1580778000000|2020-02-04 01:00:00|881.3|880.1|880.9|879.7|881.8|880.6|880.8|879.6|543
1580778300000|2020-02-04 01:05:00|880.8|879.6|880.8|879.6|881.1|879.9|879.1|877.9|870
1580778600000|2020-02-04 01:10:00|880.9|879.7|881.3|880.1|881.6|880.4|880.8|879.6|137
1580778900000|2020-02-04 01:15:00|881.1|879.9|880.3|879.1|881.4|880.2|880.1|878.9|236
1580779200000|2020-02-04 01:20:00|880.6|879.4|881.6|880.4|881.6|880.4|880.5|879.3|147
1580779500000|2020-02-04 01:25:00|881.5|880.3|883.3|882.1|883.3|882.1|881.5|880.3|265
1580779800000|2020-02-04 01:30:00|883.4|882.2|883.5|882.3|883.6|882.4|883.3|882.1|88
1580780100000|2020-02-04 01:35:00|883.6|882.4|883.4|882.2|883.6|882.4|883.4|882.2|47
1580780400000|2020-02-04 01:40:00|883.6|882.4|883.1|881.9|883.6|882.4|883.1|881.9|49
1580780700000|2020-02-04 01:45:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|19
1580781000000|2020-02-04 01:50:00|883.4|882.2|883.6|882.4|883.8|882.6|883.3|882.1|58
1580781300000|2020-02-04 01:55:00|883.8|882.6|883.8|882.6|883.9|882.7|883.7|882.5|41
1580781600000|2020-02-04 02:00:00|883.6|882.4|883.6|882.4|883.9|882.7|883.6|882.4|56
1580781900000|2020-02-04 02:05:00|883.8|882.6|883.8|882.6|883.9|882.7|883.6|882.4|48
1580782200000|2020-02-04 02:10:00|883.9|882.7|885.4|884.2|885.4|884.2|883.8|882.6|322
1580782500000|2020-02-04 02:15:00|885.1|883.9|885.9|884.7|885.9|884.7|885.1|883.9|170
1580782800000|2020-02-04 02:20:00|885.8|884.6|885.9|884.7|885.9|884.7|885.4|884.2|60
1580783100000|2020-02-04 02:25:00|886.1|884.9|886.1|884.9|886.1|884.9|886|884.8|96
1580783400000|2020-02-04 02:30:00|886.4|885.2|886.4|885.2|886.4|885.2|885.9|884.7|112
1580783700000|2020-02-04 02:35:00|886.6|885.4|886.9|885.7|887.4|886.2|886.6|885.4|415
1580784000000|2020-02-04 02:40:00|886.8|885.6|886.1|884.9|886.8|885.6|885.9|884.7|225
1580784300000|2020-02-04 02:45:00|885.9|884.7|885.9|884.7|886.2|885|885.7|884.5|33
1580784600000|2020-02-04 02:50:00|885.7|884.5|885.9|884.7|886.1|884.9|885.4|884.2|100
1580784900000|2020-02-04 02:55:00|885.8|884.6|885.4|884.2|885.8|884.6|885.2|884|29
1580785200000|2020-02-04 03:00:00|885.3|884.1|885.1|883.9|885.4|884.2|884.9|883.7|74
1580785500000|2020-02-04 03:05:00|885.3|884.1|886.2|885|886.4|885.2|885.1|883.9|149
1580785800000|2020-02-04 03:10:00|886.4|885.2|886.8|885.6|886.9|885.7|886.2|885|124
1580786100000|2020-02-04 03:15:00|886.7|885.5|886.4|885.2|887.1|885.9|885.9|884.7|166
1580786400000|2020-02-04 03:20:00|886.2|885|886.2|885|886.2|885|885.9|884.7|32
1580786700000|2020-02-04 03:25:00|886.1|884.9|886.3|885.1|886.4|885.2|885.9|884.7|66
1580787000000|2020-02-04 03:30:00|886.2|885|886.4|885.2|886.4|885.2|886.2|885|47
1580787300000|2020-02-04 03:35:00|886.6|885.4|887.1|885.9|887.2|886|886.4|885.2|88
1580787600000|2020-02-04 03:40:00|887|885.8|886.7|885.5|887.2|886|886.6|885.4|63
1580787900000|2020-02-04 03:45:00|886.6|885.4|886.4|885.2|886.7|885.5|886.2|885|29
1580788200000|2020-02-04 03:50:00|886.2|885|886.4|885.2|886.4|885.2|885.9|884.7|78
1580788500000|2020-02-04 03:55:00|886.3|885.1|886.1|884.9|886.4|885.2|886.1|884.9|12
1580788800000|2020-02-04 04:00:00|885.9|884.7|886.2|885|886.2|885|885.9|884.7|50
1580789100000|2020-02-04 04:05:00|886.4|885.2|886.2|885|886.4|885.2|886.2|885|40
1580789400000|2020-02-04 04:10:00|886.3|885.1|886.2|885|886.4|885.2|886.2|885|11
1580789700000|2020-02-04 04:15:00|||||||||16
1580790000000|2020-02-04 04:20:00|886.1|884.9|885.9|884.7|886.1|884.9|885.9|884.7|16
1580790300000|2020-02-04 04:25:00|||||||||4
1580790600000|2020-02-04 04:30:00|||||||||22
1580790900000|2020-02-04 04:35:00|885.7|884.5|885.7|884.5|885.7|884.5|885.7|884.5|8
1580791200000|2020-02-04 04:40:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|104
1580791500000|2020-02-04 04:45:00|||||||||37
1580791800000|2020-02-04 04:50:00|||||||||15
1580792100000|2020-02-04 04:55:00|||||||||13
1580792400000|2020-02-04 05:00:00|||||||||24
1580792700000|2020-02-04 05:05:00|885.7|884.5|885.9|884.7|885.9|884.7|885.7|884.5|24
1580793000000|2020-02-04 05:10:00|885.8|884.6|885.7|884.5|885.8|884.6|885.7|884.5|8
1580793300000|2020-02-04 05:15:00|885.8|884.6|885.9|884.7|885.9|884.7|885.8|884.6|26
1580793600000|2020-02-04 05:20:00|885.8|884.6|885.7|884.5|885.9|884.7|885.7|884.5|16
1580793900000|2020-02-04 05:25:00|||||||||13
1580794200000|2020-02-04 05:30:00|885.9|884.7|889.6|888.4|889.8|888.6|885.9|884.7|452
1580794500000|2020-02-04 05:35:00|889.5|888.3|888.9|887.7|890.1|888.9|888.9|887.7|614
1580794800000|2020-02-04 05:40:00|889.1|887.9|889.2|888|889.7|888.5|888.9|887.7|336
1580795100000|2020-02-04 05:45:00|889.4|888.2|889.4|888.2|889.9|888.7|889.2|888|225
1580795400000|2020-02-04 05:50:00|889.7|888.5|889.9|888.7|890.4|889.2|889.7|888.5|172
1580795700000|2020-02-04 05:55:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|68
1580796000000|2020-02-04 06:00:00|890|888.8|889.8|888.6|890.3|889.1|889.4|888.2|310
1580796300000|2020-02-04 06:05:00|889.7|888.5|890.1|888.9|891.1|889.9|889.6|888.4|293
1580796600000|2020-02-04 06:10:00|890.3|889.1|890.6|889.4|890.8|889.6|890.1|888.9|98
1580796900000|2020-02-04 06:15:00|890.5|889.3|890.6|889.4|890.9|889.7|890.1|888.9|75
1580797200000|2020-02-04 06:20:00|890.5|889.3|890.8|889.6|891|889.8|890.5|889.3|40
1580797500000|2020-02-04 06:25:00|890.9|889.7|890.9|889.7|891.1|889.9|890.6|889.4|96
1580797800000|2020-02-04 06:30:00|891.1|889.9|891.2|890|891.2|890|890.9|889.7|104
1580798100000|2020-02-04 06:35:00|891.1|889.9|891.1|889.9|891.2|890|890.9|889.7|48
1580798400000|2020-02-04 06:40:00|891.2|890|891.9|890.7|892.2|891|891.1|889.9|106
1580798700000|2020-02-04 06:45:00|891.8|890.6|891.9|890.7|892.4|891.2|891.6|890.4|185
1580799000000|2020-02-04 06:50:00|892|890.8|892.2|891|892.4|891.2|891.9|890.7|166
1580799300000|2020-02-04 06:55:00|892.1|890.9|892.1|890.9|892.4|891.2|891.9|890.7|86
1580799600000|2020-02-04 07:00:00|891.9|890.7|891.2|890|892.2|891|891.1|889.9|269
1580799900000|2020-02-04 07:05:00|891.4|890.2|891.6|890.4|891.7|890.5|891.2|890|102
1580800200000|2020-02-04 07:10:00|891.5|890.3|891.1|889.9|891.7|890.5|891.1|889.9|56
1580800500000|2020-02-04 07:15:00|890.9|889.7|891.2|890|891.4|890.2|890.9|889.7|37
1580800800000|2020-02-04 07:20:00|891.4|890.2|891.2|890|891.4|890.2|890.9|889.7|24
1580801100000|2020-02-04 07:25:00|891.1|889.9|891.2|890|891.2|890|890.9|889.7|57
1580801400000|2020-02-04 07:30:00|890.9|889.7|891.4|890.2|891.4|890.2|890.9|889.7|19
1580801700000|2020-02-04 07:35:00|891.3|890.1|891.9|890.7|891.9|890.7|891.2|890|133
1580802000000|2020-02-04 07:40:00|891.7|890.5|890.9|889.7|891.7|890.5|890.9|889.7|156
1580802300000|2020-02-04 07:45:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|110
1580802600000|2020-02-04 07:50:00|890.6|889.4|890.7|889.5|890.7|889.5|890.5|889.3|19
1580802900000|2020-02-04 07:55:00|891|889.8|891|889.8|891.2|890|890.9|889.7|54
1580803200000|2020-02-04 08:00:00|890.7|889.5|890.9|889.7|891|889.8|890.4|889.2|208
1580803500000|2020-02-04 08:05:00|891|889.8|891.2|890|891.2|890|890.4|889.2|151
1580803800000|2020-02-04 08:10:00|891|889.8|890.7|889.5|891.2|890|890.5|889.3|62
1580804100000|2020-02-04 08:15:00|890.6|889.4|890.7|889.5|890.7|889.5|890.4|889.2|66
1580804400000|2020-02-04 08:20:00|890.5|889.3|890.7|889.5|890.7|889.5|890.5|889.3|23
1580804700000|2020-02-04 08:25:00|890.5|889.3|890.7|889.5|890.7|889.5|890.4|889.2|57
1580805000000|2020-02-04 08:30:00|890.6|889.4|890.5|889.3|890.7|889.5|890.4|889.2|50
1580805300000|2020-02-04 08:35:00|890.4|889.2|890|888.8|890.5|889.3|889.6|888.4|72
1580805600000|2020-02-04 08:40:00|889.9|888.7|889.7|888.5|890|888.8|889.6|888.4|78
1580805900000|2020-02-04 08:45:00|889.5|888.3|889.7|888.5|889.7|888.5|889.4|888.2|51
1580806200000|2020-02-04 08:50:00|889.5|888.3|890.2|889|890.2|889|889.2|888|226
1580806500000|2020-02-04 08:55:00|890.1|888.9|890.4|889.2|890.4|889.2|890|888.8|81
1580806800000|2020-02-04 09:00:00|890.2|889|890.8|889.6|891|889.8|890|888.8|195
1580807100000|2020-02-04 09:05:00|890.9|889.7|890.3|889.1|891|889.8|890.3|889.1|87
1580807400000|2020-02-04 09:10:00|890.5|889.3|890.7|889.5|890.8|889.6|890.5|889.3|68
1580807700000|2020-02-04 09:15:00|891|889.8|890.2|889|891|889.8|890.2|889|72
1580808000000|2020-02-04 09:20:00|890.5|889.3|890.2|889|890.5|889.3|890.2|889|50
1580808300000|2020-02-04 09:25:00|890.3|889.1|890.2|889|890.4|889.2|890.2|889|31
1580808600000|2020-02-04 09:30:00|||||||||26
1580808900000|2020-02-04 09:35:00|||||||||27
1580809200000|2020-02-04 09:40:00|||||||||18
1580809500000|2020-02-04 09:45:00|890|888.8|889.7|888.5|890|888.8|889.7|888.5|47
1580809800000|2020-02-04 09:50:00|889.5|888.3|889.7|888.5|889.7|888.5|889.3|888.1|171
1580810100000|2020-02-04 09:55:00|889.5|888.3|890.1|888.9|890.2|889|889.5|888.3|100
1580810400000|2020-02-04 10:00:00|890|888.8|890.5|889.3|890.5|889.3|889.7|888.5|100
1580810700000|2020-02-04 10:05:00|890.7|889.5|889.5|888.3|890.7|889.5|889.5|888.3|86
1580811000000|2020-02-04 10:10:00|889.6|888.4|889.4|888.2|889.6|888.4|889.2|888|106
1580811300000|2020-02-04 10:15:00|889.5|888.3|889.2|888|889.5|888.3|889.2|888|22
1580811600000|2020-02-04 10:20:00|||||||||10
1580811900000|2020-02-04 10:25:00|889.1|887.9|889.2|888|889.2|888|888.7|887.5|43
1580812200000|2020-02-04 10:30:00|889.5|888.3|889.2|888|889.5|888.3|889.2|888|37
1580812500000|2020-02-04 10:35:00|889.5|888.3|889.4|888.2|889.5|888.3|889.4|888.2|20
1580812800000|2020-02-04 10:40:00|889.5|888.3|889.7|888.5|889.7|888.5|889.5|888.3|12
1580813100000|2020-02-04 10:45:00|889.5|888.3|889.2|888|889.7|888.5|889.2|888|64
1580813400000|2020-02-04 10:50:00|889.4|888.2|889.2|888|889.5|888.3|889.2|888|49
1580813700000|2020-02-04 10:55:00|889.5|888.3|889.2|888|889.5|888.3|889.2|888|22
1580814000000|2020-02-04 11:00:00|889.6|888.4|890|888.8|890.2|889|889.6|888.4|80
1580814300000|2020-02-04 11:05:00|889.9|888.7|889.4|888.2|889.9|888.7|889.4|888.2|40
1580814600000|2020-02-04 11:10:00|889.3|888.1|889.7|888.5|889.7|888.5|889.2|888|67
1580814900000|2020-02-04 11:15:00|890|888.8|890|888.8|890|888.8|889.7|888.5|52
1580815200000|2020-02-04 11:20:00|890.2|889|890.2|889|890.2|889|890|888.8|41
1580815500000|2020-02-04 11:25:00|890.1|888.9|890.1|888.9|890.2|889|890|888.8|42
1580815800000|2020-02-04 11:30:00|890.2|889|889.7|888.5|890.2|889|889.7|888.5|30
1580816100000|2020-02-04 11:35:00|889.5|888.3|889.6|888.4|889.7|888.5|889.4|888.2|29
1580816400000|2020-02-04 11:40:00|889.7|888.5|890|888.8|890|888.8|889.6|888.4|18
1580816700000|2020-02-04 11:45:00|890.2|889|890.2|889|890.2|889|890.1|888.9|27
1580817000000|2020-02-04 11:50:00|890.4|889.2|890.7|889.5|891|889.8|890.4|889.2|52
1580817300000|2020-02-04 11:55:00|890.5|889.3|890.5|889.3|890.7|889.5|890.4|889.2|34
1580817600000|2020-02-04 12:00:00|890.7|889.5|890.4|889.2|890.7|889.5|890.4|889.2|22
1580817900000|2020-02-04 12:05:00|890.3|889.1|889.7|888.5|890.7|889.5|889.7|888.5|176
1580818200000|2020-02-04 12:10:00|889.5|888.3|888.7|887.5|889.5|888.3|888.7|887.5|494
1580818500000|2020-02-04 12:15:00|888.9|887.7|888.2|887|888.9|887.7|888.2|887|132
1580818800000|2020-02-04 12:20:00|888|886.8|888.9|887.7|888.9|887.7|888|886.8|136
1580819100000|2020-02-04 12:25:00|888.7|887.5|888.2|887|888.7|887.5|888.2|887|113
1580819400000|2020-02-04 12:30:00|888.4|887.2|887.7|886.5|888.4|887.2|887.4|886.2|212
1580819700000|2020-02-04 12:35:00|887.5|886.3|887|885.8|887.5|886.3|887|885.8|103
1580820000000|2020-02-04 12:40:00|887.1|885.9|889|887.8|889|887.8|887|885.8|220
1580820300000|2020-02-04 12:45:00|888.7|887.5|888.5|887.3|889.2|888|888.2|887|335
1580820600000|2020-02-04 12:50:00|888.7|887.5|889.2|888|889.4|888.2|888.7|887.5|118
1580820900000|2020-02-04 12:55:00|889.3|888.1|889|887.8|889.8|888.6|889|887.8|120
1580821200000|2020-02-04 13:00:00|889.1|887.9|888.5|887.3|889.2|888|888.5|887.3|47
1580821500000|2020-02-04 13:05:00|888.6|887.4|888|886.8|888.8|887.6|888|886.8|51
1580821800000|2020-02-04 13:10:00|888.3|887.1|888.5|887.3|888.5|887.3|887.9|886.7|64
1580822100000|2020-02-04 13:15:00|888.3|887.1|889.8|888.6|889.8|888.6|888.2|887|170
1580822400000|2020-02-04 13:20:00|889.5|888.3|889|887.8|889.5|888.3|888.5|887.3|242
1580822700000|2020-02-04 13:25:00|889.1|887.9|889|887.8|889.5|888.3|889|887.8|85
1580823000000|2020-02-04 13:30:00|889.1|887.9|889.8|888.6|889.8|888.6|889.1|887.9|211
1580823300000|2020-02-04 13:35:00|889.7|888.5|890.2|889|890.2|889|889.4|888.2|120
1580823600000|2020-02-04 13:40:00|890.1|888.9|889.8|888.6|890.5|889.3|889.5|888.3|369
1580826600000|2020-02-04 14:30:00|888.9|887.7|888.3|887.1|889.2|888|886.7|885.5|4342
1580826900000|2020-02-04 14:35:00|888.5|887.3|888.8|887.6|888.9|887.7|887.9|886.7|1184
1580827200000|2020-02-04 14:40:00|888.7|887.5|887.5|886.3|888.9|887.7|887.5|886.3|880
1580827500000|2020-02-04 14:45:00|887.4|886.2|888.5|887.3|888.8|887.6|887.4|886.2|812
1580827800000|2020-02-04 14:50:00|888.4|887.2|887.5|886.3|888.4|887.2|887|885.8|842
1580828100000|2020-02-04 14:55:00|887.3|886.1|887|885.8|887.5|886.3|886.8|885.6|743
1580828400000|2020-02-04 15:00:00|887.1|885.9|886.5|885.3|887.8|886.6|886.3|885.1|1085
1580828700000|2020-02-04 15:05:00|886.4|885.2|886.3|885.1|886.5|885.3|886|884.8|2617
1580829000000|2020-02-04 15:10:00|886.1|884.9|886.6|885.4|887|885.8|886|884.8|1092
1580829300000|2020-02-04 15:15:00|886.7|885.5|886.5|885.3|887.5|886.3|886.5|885.3|917
1580829600000|2020-02-04 15:20:00|886.6|885.4|886.4|885.2|886.9|885.7|886.3|885.1|488
1580829900000|2020-02-04 15:25:00|886.3|885.1|886.8|885.6|887.1|885.9|886.3|885.1|496
1580830200000|2020-02-04 15:30:00|886.9|885.7|885.4|884.2|887|885.8|884.9|883.7|1103
1580830500000|2020-02-04 15:35:00|885.5|884.3|884.6|883.4|885.6|884.4|884.6|883.4|800
1580830800000|2020-02-04 15:40:00|884.8|883.6|884.8|883.6|885.3|884.1|884.5|883.3|542
1580831100000|2020-02-04 15:45:00|884.9|883.7|884.6|883.4|885.1|883.9|884.5|883.3|871
1580831400000|2020-02-04 15:50:00|884.5|883.3|885.3|884.1|885.3|884.1|884.1|882.9|586
1580831700000|2020-02-04 15:55:00|885.1|883.9|884.3|883.1|885.2|884|883.9|882.7|525
1580832000000|2020-02-04 16:00:00|884.4|883.2|884.1|882.9|884.8|883.6|883.9|882.7|727
1580832300000|2020-02-04 16:05:00|884|882.8|884.8|883.6|884.9|883.7|883.9|882.7|524
1580832600000|2020-02-04 16:10:00|884.9|883.7|885.3|884.1|885.5|884.3|884.8|883.6|566
1580832900000|2020-02-04 16:15:00|885.5|884.3|884.9|883.7|885.5|884.3|884.8|883.6|313
1580833200000|2020-02-04 16:20:00|885.1|883.9|885.6|884.4|885.6|884.4|884.9|883.7|710
1580833500000|2020-02-04 16:25:00|885.5|884.3|886.3|885.1|886.3|885.1|885.5|884.3|455
1580833800000|2020-02-04 16:30:00|886.4|885.2|886|884.8|887.2|886|886|884.8|1169
1580834100000|2020-02-04 16:35:00|886.1|884.9|886.5|885.3|886.6|885.4|886.1|884.9|382
1580834400000|2020-02-04 16:40:00|886.4|885.2|886.8|885.6|887.3|886.1|886.4|885.2|526
1580834700000|2020-02-04 16:45:00|886.9|885.7|886.8|885.6|886.9|885.7|886.3|885.1|228
1580835000000|2020-02-04 16:50:00|886.6|885.4|887.4|886.2|887.5|886.3|886.1|884.9|3461
1580835300000|2020-02-04 16:55:00|887.5|886.3|886.4|885.2|887.5|886.3|886.4|885.2|364
1580835600000|2020-02-04 17:00:00|886.5|885.3|886|884.8|886.6|885.4|885.7|884.5|351
1580835900000|2020-02-04 17:05:00|886.2|885|885.7|884.5|886.3|885.1|885.5|884.3|320
1580836200000|2020-02-04 17:10:00|885.8|884.6|885.5|884.3|886|884.8|885.5|884.3|277
1580836500000|2020-02-04 17:15:00|885.7|884.5|885.5|884.3|885.8|884.6|885.3|884.1|783
1580836800000|2020-02-04 17:20:00|885.3|884.1|885|883.8|885.3|884.1|885|883.8|280
1580837100000|2020-02-04 17:25:00|885.2|884|886|884.8|886.3|885.1|885|883.8|354
1580837400000|2020-02-04 17:30:00|885.8|884.6|885.7|884.5|886|884.8|885.5|884.3|367
1580837700000|2020-02-04 17:35:00|885.8|884.6|886|884.8|886.3|885.1|885.7|884.5|324
1580838000000|2020-02-04 17:40:00|886.1|884.9|886.5|885.3|886.5|885.3|886|884.8|313
1580838300000|2020-02-04 17:45:00|886.4|885.2|886.5|885.3|886.7|885.5|886.2|885|251
1580838600000|2020-02-04 17:50:00|886.7|885.5|886.5|885.3|886.8|885.6|886.2|885|217
1580838900000|2020-02-04 17:55:00|886.7|885.5|886.5|885.3|886.7|885.5|886.3|885.1|223
1580839200000|2020-02-04 18:00:00|886.4|885.2|886.5|885.3|886.7|885.5|886.2|885|319
1580839500000|2020-02-04 18:05:00|886.7|885.5|886.6|885.4|886.7|885.5|886.2|885|229
1580839800000|2020-02-04 18:10:00|886.5|885.3|886.5|885.3|887|885.8|886.2|885|376
1580840100000|2020-02-04 18:15:00|886.3|885.1|886.3|885.1|886.3|885.1|886|884.8|268
1580840400000|2020-02-04 18:20:00|886.5|885.3|886.5|885.3|886.8|885.6|886.2|885|943
1580840700000|2020-02-04 18:25:00|886.3|885.1|886.2|885|886.5|885.3|885.8|884.6|267
1580841000000|2020-02-04 18:30:00|886.1|884.9|886|884.8|886.8|885.6|885.8|884.6|521
1580841300000|2020-02-04 18:35:00|885.8|884.6|886|884.8|886.1|884.9|885.8|884.6|258
1580841600000|2020-02-04 18:40:00|885.8|884.6|885.7|884.5|886.2|885|885.7|884.5|383
1580841900000|2020-02-04 18:45:00|886|884.8|885.3|884.1|886|884.8|885.2|884|391
1580842200000|2020-02-04 18:50:00|885.2|884|884.3|883.1|885.5|884.3|884.3|883.1|1004
1580842500000|2020-02-04 18:55:00|884.5|883.3|884.5|883.3|884.8|883.6|884.3|883.1|509
1580842800000|2020-02-04 19:00:00|884.3|883.1|885.3|884.1|885.4|884.2|884.2|883|762
1580843100000|2020-02-04 19:05:00|885.5|884.3|885.8|884.6|887|885.8|885.5|884.3|910
1580843400000|2020-02-04 19:10:00|885.7|884.5|885.2|884|886.1|884.9|885|883.8|2087
1580843700000|2020-02-04 19:15:00|885.3|884.1|885.5|884.3|885.7|884.5|885|883.8|2658
1580864400000|2020-02-05 01:00:00|885.9|884.7|886.8|885.6|887.6|886.4|885.3|884.1|581
1580864700000|2020-02-05 01:05:00|886.6|885.4|887.4|886.2|887.8|886.6|886.5|885.3|824
1580865000000|2020-02-05 01:10:00|887.3|886.1|888.3|887.1|888.5|887.3|887.3|886.1|329
1580865300000|2020-02-05 01:15:00|888.2|887|888.5|887.3|888.6|887.4|887.6|886.4|346
1580865600000|2020-02-05 01:20:00|888.4|887.2|888.8|887.6|888.8|887.6|888.4|887.2|1209
1580865900000|2020-02-05 01:25:00|888.5|887.3|887.6|886.4|888.8|887.6|887.6|886.4|109
1580866200000|2020-02-05 01:30:00|887.8|886.6|887.6|886.4|887.8|886.6|887.6|886.4|25
1580866500000|2020-02-05 01:35:00|887.4|886.2|887.8|886.6|887.8|886.6|886.9|885.7|73
1580866800000|2020-02-05 01:40:00|887.7|886.5|887.8|886.6|888.1|886.9|887.4|886.2|110
1580867100000|2020-02-05 01:45:00|888|886.8|888.1|886.9|888.3|887.1|887.8|886.6|46
1580867400000|2020-02-05 01:50:00|888.3|887.1|888.3|887.1|888.4|887.2|888.1|886.9|142
1580867700000|2020-02-05 01:55:00|888.5|887.3|888|886.8|888.6|887.4|888|886.8|46
1580868000000|2020-02-05 02:00:00|887.9|886.7|887.9|886.7|888.1|886.9|887.9|886.7|25
1580868300000|2020-02-05 02:05:00|888.1|886.9|888.1|886.9|888.1|886.9|888|886.8|31
1580868600000|2020-02-05 02:10:00|887.9|886.7|887.9|886.7|887.9|886.7|887.9|886.7|17
1580868900000|2020-02-05 02:15:00|||||||||28
1580869200000|2020-02-05 02:20:00|888.1|886.9|888.9|887.7|889.1|887.9|887.9|886.7|262
1580869500000|2020-02-05 02:25:00|888.8|887.6|888.5|887.3|889.1|887.9|888.5|887.3|99
1580869800000|2020-02-05 02:30:00|888.4|887.2|889.7|888.5|889.8|888.6|888.3|887.1|201
1580870100000|2020-02-05 02:35:00|889.8|888.6|889.6|888.4|890.1|888.9|889.6|888.4|84
1580870400000|2020-02-05 02:40:00|889.8|888.6|889.8|888.6|889.8|888.6|889.8|888.6|21
1580870700000|2020-02-05 02:45:00|890|888.8|889.6|888.4|890.1|888.9|889.6|888.4|211
1580871000000|2020-02-05 02:50:00|889.5|888.3|889.6|888.4|889.6|888.4|889.4|888.2|58
1580871300000|2020-02-05 02:55:00|889.5|888.3|889.4|888.2|889.6|888.4|889.4|888.2|24
1580871600000|2020-02-05 03:00:00|889.1|887.9|888.6|887.4|889.1|887.9|888.6|887.4|47
1580871900000|2020-02-05 03:05:00|888.9|887.7|888.6|887.4|888.9|887.7|888.1|886.9|91
1580872200000|2020-02-05 03:10:00|888.4|887.2|888.1|886.9|888.5|887.3|888.1|886.9|89
1580872500000|2020-02-05 03:15:00|887.9|886.7|888.3|887.1|888.4|887.2|887.9|886.7|57
1580872800000|2020-02-05 03:20:00|888.4|887.2|888.4|887.2|888.6|887.4|888.4|887.2|17
1580873100000|2020-02-05 03:25:00|888.3|887.1|888.1|886.9|888.4|887.2|888.1|886.9|13
1580873400000|2020-02-05 03:30:00|888.3|887.1|888.3|887.1|888.4|887.2|888.1|886.9|16
1580873700000|2020-02-05 03:35:00|888.2|887|888.3|887.1|888.4|887.2|888.1|886.9|18
1580874000000|2020-02-05 03:40:00|888.4|887.2|887.6|886.4|888.4|887.2|887.6|886.4|54
1580874300000|2020-02-05 03:45:00|887.9|886.7|887.9|886.7|887.9|886.7|887.6|886.4|49
1580874600000|2020-02-05 03:50:00|887.8|886.6|887.6|886.4|887.8|886.6|887.6|886.4|8
1580874900000|2020-02-05 03:55:00|887.4|886.2|887.5|886.3|887.5|886.3|887.4|886.2|20
1580875200000|2020-02-05 04:00:00|887.4|886.2|887.1|885.9|887.4|886.2|887.1|885.9|17
1580875500000|2020-02-05 04:05:00|||||||||32
1580875800000|2020-02-05 04:10:00|887.4|886.2|887.1|885.9|887.4|886.2|887.1|885.9|19
1580876100000|2020-02-05 04:15:00|887.4|886.2|887.1|885.9|887.4|886.2|887.1|885.9|25
1580876400000|2020-02-05 04:20:00|||||||||6
1580876700000|2020-02-05 04:25:00|887.2|886|887.4|886.2|887.4|886.2|887.2|886|90
1580877000000|2020-02-05 04:30:00|887.2|886|887.7|886.5|887.7|886.5|887.2|886|17
1580877300000|2020-02-05 04:35:00|887.9|886.7|887.4|886.2|887.9|886.7|887.4|886.2|26
1580877600000|2020-02-05 04:40:00|887.6|886.4|887.6|886.4|887.6|886.4|887.6|886.4|24
1580877900000|2020-02-05 04:45:00|887.7|886.5|887.6|886.4|887.9|886.7|887.6|886.4|14
1580878200000|2020-02-05 04:50:00|887.7|886.5|887.9|886.7|888|886.8|887.7|886.5|28
1580878500000|2020-02-05 04:55:00|||||||||6
1580879100000|2020-02-05 05:05:00|887.7|886.5|887.9|886.7|887.9|886.7|887.7|886.5|10
1580879400000|2020-02-05 05:10:00|887.7|886.5|887.7|886.5|887.7|886.5|887.7|886.5|5
1580879700000|2020-02-05 05:15:00|887.8|886.6|888.4|887.2|888.4|887.2|887.8|886.6|29
1580880000000|2020-02-05 05:20:00|888.3|887.1|888.7|887.5|888.7|887.5|888.3|887.1|14
1580880300000|2020-02-05 05:25:00|888.9|887.7|888.7|887.5|888.9|887.7|888.7|887.5|39
1580880600000|2020-02-05 05:30:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|42
1580880900000|2020-02-05 05:35:00|888.3|887.1|888.2|887|888.4|887.2|888.2|887|30
1580881200000|2020-02-05 05:40:00|888.4|887.2|888.4|887.2|888.7|887.5|888.4|887.2|44
1580881500000|2020-02-05 05:45:00|888.7|887.5|888.9|887.7|889.2|888|888.7|887.5|142
1580881800000|2020-02-05 05:50:00|888.7|887.5|888.5|887.3|888.7|887.5|888.4|887.2|9
1580882100000|2020-02-05 05:55:00|888.4|887.2|888.2|887|888.4|887.2|888.1|886.9|31
1580882400000|2020-02-05 06:00:00|888.3|887.1|888.2|887|888.6|887.4|888.2|887|25
1580882700000|2020-02-05 06:05:00|888|886.8|888.2|887|888.4|887.2|887.9|886.7|43
1580883000000|2020-02-05 06:10:00|888.1|886.9|887.9|886.7|888.2|887|887.9|886.7|19
1580883300000|2020-02-05 06:15:00|887.8|886.6|887.7|886.5|887.9|886.7|887.7|886.5|25
1580883600000|2020-02-05 06:20:00|887.4|886.2|887.2|886|887.4|886.2|887.2|886|85
1580883900000|2020-02-05 06:25:00|||||||||14
1580884200000|2020-02-05 06:30:00|887.4|886.2|887.7|886.5|887.7|886.5|887.4|886.2|21
1580884500000|2020-02-05 06:35:00|887.9|886.7|887.9|886.7|888.4|887.2|887.9|886.7|56
1580884800000|2020-02-05 06:40:00|888|886.8|888.4|887.2|888.4|887.2|887.9|886.7|134
1580885100000|2020-02-05 06:45:00|888.2|887|888.2|887|888.4|887.2|888|886.8|40
1580885400000|2020-02-05 06:50:00|888.1|886.9|888.6|887.4|888.9|887.7|888.1|886.9|83
1580885700000|2020-02-05 06:55:00|888.4|887.2|888.4|887.2|888.7|887.5|888.2|887|67
1580886000000|2020-02-05 07:00:00|888.3|887.1|888.7|887.5|888.7|887.5|887.9|886.7|144
1580886300000|2020-02-05 07:05:00|888.6|887.4|888.2|887|888.7|887.5|888.1|886.9|51
1580886600000|2020-02-05 07:10:00|888.1|886.9|888.4|887.2|888.4|887.2|887.9|886.7|21
1580886900000|2020-02-05 07:15:00|888.3|887.1|888.9|887.7|888.9|887.7|888.3|887.1|118
1580887200000|2020-02-05 07:20:00|889.2|888|889.2|888|889.4|888.2|888.9|887.7|74
1580887500000|2020-02-05 07:25:00|889.1|887.9|889.1|887.9|889.2|888|889.1|887.9|29
1580887800000|2020-02-05 07:30:00|888.9|887.7|888.7|887.5|888.9|887.7|888.7|887.5|915
1580888100000|2020-02-05 07:35:00|888.8|887.6|888.9|887.7|889.6|888.4|888.8|887.6|61
1580888400000|2020-02-05 07:40:00|888.8|887.6|888.9|887.7|889.2|888|888.8|887.6|37
1580888700000|2020-02-05 07:45:00|888.8|887.6|888.7|887.5|888.9|887.7|888.7|887.5|15
1580889000000|2020-02-05 07:50:00|888.6|887.4|888.4|887.2|888.6|887.4|888.3|887.1|14
1580889300000|2020-02-05 07:55:00|888.2|887|887.8|886.6|888.4|887.2|887.8|886.6|56
1580889600000|2020-02-05 08:00:00|887.9|886.7|887.7|886.5|888.2|887|887.5|886.3|55
1580889900000|2020-02-05 08:05:00|887.9|886.7|887.6|886.4|887.9|886.7|887.4|886.2|40
1580890200000|2020-02-05 08:10:00|887.5|886.3|887.2|886|887.5|886.3|887.2|886|106
1580890500000|2020-02-05 08:15:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|39
1580890800000|2020-02-05 08:20:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|69
1580891100000|2020-02-05 08:25:00|887.2|886|887.9|886.7|888.4|887.2|887.2|886|115
1580891400000|2020-02-05 08:30:00|888.1|886.9|888.6|887.4|888.6|887.4|887.9|886.7|57
1580891700000|2020-02-05 08:35:00|888.4|887.2|889.6|888.4|889.9|888.7|888.4|887.2|232
1580892000000|2020-02-05 08:40:00|889.9|888.7|889.9|888.7|889.9|888.7|889.6|888.4|71
1580892300000|2020-02-05 08:45:00|890.1|888.9|889.4|888.2|890.2|889|889.4|888.2|116
1580892600000|2020-02-05 08:50:00|889.3|888.1|888.9|887.7|889.7|888.5|888.9|887.7|107
1580892900000|2020-02-05 08:55:00|888.8|887.6|888.9|887.7|889.2|888|888.6|887.4|27
1580893200000|2020-02-05 09:00:00|888.8|887.6|889.2|888|889.4|888.2|888.4|887.2|31
1580893500000|2020-02-05 09:05:00|889.4|888.2|890.1|888.9|890.1|888.9|888.9|887.7|64
1580893800000|2020-02-05 09:10:00|890|888.8|889.7|888.5|890|888.8|889.6|888.4|56
1580894100000|2020-02-05 09:15:00|889.9|888.7|890.2|889|890.2|889|889.7|888.5|55
1580894400000|2020-02-05 09:20:00|889.9|888.7|890.6|889.4|890.7|889.5|889.9|888.7|74
1580894700000|2020-02-05 09:25:00|890.7|889.5|890.8|889.6|891.4|890.2|890.4|889.2|168
1580895000000|2020-02-05 09:30:00|890.9|889.7|891.6|890.4|891.7|890.5|890.8|889.6|201
1580895300000|2020-02-05 09:35:00|891.7|890.5|892|890.8|892.2|891|891.7|890.5|134
1580895600000|2020-02-05 09:40:00|891.9|890.7|892|890.8|892.2|891|891.7|890.5|302
1580895900000|2020-02-05 09:45:00|891.9|890.7|892.5|891.3|892.5|891.3|891.9|890.7|86
1580896200000|2020-02-05 09:50:00|892.4|891.2|893.5|892.3|893.6|892.4|892.2|891|291
1580896500000|2020-02-05 09:55:00|893.4|892.2|893.2|892|893.6|892.4|892.9|891.7|142
1580896800000|2020-02-05 10:00:00|893.1|891.9|892.2|891|893.1|891.9|892.2|891|156
1580897100000|2020-02-05 10:05:00|892.1|890.9|891.7|890.5|892.2|891|891.5|890.3|126
1580897400000|2020-02-05 10:10:00|891.8|890.6|891.6|890.4|891.8|890.6|891.6|890.4|57
1580897700000|2020-02-05 10:15:00|891.7|890.5|891.7|890.5|891.8|890.6|891.5|890.3|64
1580898000000|2020-02-05 10:20:00|891.8|890.6|891.9|890.7|892|890.8|891.7|890.5|39
1580898300000|2020-02-05 10:25:00|891.8|890.6|891.7|890.5|892|890.8|891.5|890.3|60
1580898600000|2020-02-05 10:30:00|891.6|890.4|891.8|890.6|892|890.8|891.5|890.3|103
1580898900000|2020-02-05 10:35:00|891.7|890.5|891.7|890.5|891.7|890.5|891.7|890.5|27
1580899200000|2020-02-05 10:40:00|891.5|890.3|891.2|890|891.5|890.3|891.2|890|85
1580899500000|2020-02-05 10:45:00|891.5|890.3|891.5|890.3|891.9|890.7|891.4|890.2|52
1580899800000|2020-02-05 10:50:00|891.3|890.1|891.2|890|891.3|890.1|891.2|890|13
1580900100000|2020-02-05 10:55:00|891|889.8|891.5|890.3|891.5|890.3|891|889.8|91
1580900400000|2020-02-05 11:00:00|891.2|890|891|889.8|891.5|890.3|891|889.8|72
1580900700000|2020-02-05 11:05:00|891.2|890|891|889.8|891.2|890|891|889.8|40
1580901000000|2020-02-05 11:10:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|67
1580901300000|2020-02-05 11:15:00|890.8|889.6|890.7|889.5|890.8|889.6|890.7|889.5|24
1580901600000|2020-02-05 11:20:00|891|889.8|891|889.8|891|889.8|890.9|889.7|22
1580901900000|2020-02-05 11:25:00|891.1|889.9|891|889.8|891.1|889.9|891|889.8|23
1580902200000|2020-02-05 11:30:00|890.8|889.6|890.7|889.5|891|889.8|890.7|889.5|56
1580902500000|2020-02-05 11:35:00|890.6|889.4|890.2|889|890.6|889.4|890|888.8|77
1580902800000|2020-02-05 11:40:00|890|888.8|890.2|889|890.2|889|890|888.8|20
1580903100000|2020-02-05 11:45:00|890.3|889.1|889.7|888.5|890.4|889.2|889.7|888.5|120
1580903400000|2020-02-05 11:50:00|889.5|888.3|889.5|888.3|889.7|888.5|889.5|888.3|50
1580903700000|2020-02-05 11:55:00|889.2|888|889.2|888|889.5|888.3|889.2|888|25
1580904000000|2020-02-05 12:00:00|889|887.8|889.5|888.3|889.7|888.5|888.9|887.7|172
1580904300000|2020-02-05 12:05:00|889.4|888.2|889.5|888.3|889.5|888.3|889.2|888|23
1580904600000|2020-02-05 12:10:00|889.6|888.4|889.7|888.5|889.7|888.5|889.6|888.4|22
1580904900000|2020-02-05 12:15:00|||||||||22
1580905200000|2020-02-05 12:20:00|889.2|888|889.5|888.3|889.5|888.3|889.2|888|126
1580905500000|2020-02-05 12:25:00|||||||||3
1580905800000|2020-02-05 12:30:00|889.6|888.4|890.2|889|890.2|889|889.2|888|105
1580906100000|2020-02-05 12:35:00|890.5|889.3|890.7|889.5|890.7|889.5|890.2|889|87
1580906400000|2020-02-05 12:40:00|891|889.8|890.6|889.4|891.3|890.1|890.6|889.4|135
1580906700000|2020-02-05 12:45:00|890.5|889.3|891.5|890.3|891.5|890.3|890.5|889.3|134
1580907000000|2020-02-05 12:50:00|891.7|890.5|891.6|890.4|891.7|890.5|891.2|890|103
1580907300000|2020-02-05 12:55:00|891.5|890.3|891.2|890|891.6|890.4|890.5|889.3|170
1580907600000|2020-02-05 13:00:00|891|889.8|890.6|889.4|891.2|890|890.2|889|96
1580907900000|2020-02-05 13:05:00|890.7|889.5|890.4|889.2|890.7|889.5|890.2|889|45
1580908200000|2020-02-05 13:10:00|890.5|889.3|891.2|890|891.4|890.2|890.4|889.2|89
1580908500000|2020-02-05 13:15:00|891.3|890.1|892.2|891|892.4|891.2|891.2|890|201
1580908800000|2020-02-05 13:20:00|892.4|891.2|892.4|891.2|892.4|891.2|891.9|890.7|91
1580909100000|2020-02-05 13:25:00|892.1|890.9|891.8|890.6|892.4|891.2|891.6|890.4|189
1580909400000|2020-02-05 13:30:00|891.7|890.5|891.2|890|892|890.8|891|889.8|136
1580909700000|2020-02-05 13:35:00|891.4|890.2|891.4|890.2|891.5|890.3|891.1|889.9|42
1580910000000|2020-02-05 13:40:00|891.5|890.3|891.7|890.5|892|890.8|891.5|890.3|160
1580913000000|2020-02-05 14:30:00|892.4|891.2|890.9|889.7|892.7|891.5|890.2|889|2022
1580913300000|2020-02-05 14:35:00|890.7|889.5|890.7|889.5|891.4|890.2|890.2|889|1054
1580913600000|2020-02-05 14:40:00|890.5|889.3|890|888.8|890.9|889.7|889.6|888.4|2139
1580913900000|2020-02-05 14:45:00|889.8|888.6|888.8|887.6|889.8|888.6|888.8|887.6|1359
1580914200000|2020-02-05 14:50:00|889|887.8|888.8|887.6|889.5|888.3|888.6|887.4|859
1580914500000|2020-02-05 14:55:00|888.6|887.4|886.7|885.5|888.6|887.4|886.6|885.4|1382
1580914800000|2020-02-05 15:00:00|886.6|885.4|887.3|886.1|887.6|886.4|886.5|885.3|1037
1580915100000|2020-02-05 15:05:00|887.1|885.9|886.4|885.2|887.6|886.4|886.3|885.1|1344
1580915400000|2020-02-05 15:10:00|886.3|885.1|885.3|884.1|886.4|885.2|884.8|883.6|1083
1580915700000|2020-02-05 15:15:00|885.1|883.9|885.6|884.4|886.5|885.3|885.1|883.9|1360
1580916000000|2020-02-05 15:20:00|885.5|884.3|886.5|885.3|887|885.8|885.4|884.2|668
1580916300000|2020-02-05 15:25:00|886.4|885.2|886.4|885.2|886.6|885.4|885.6|884.4|756
1580916600000|2020-02-05 15:30:00|886.3|885.1|887.3|886.1|887.8|886.6|886|884.8|572
1580916900000|2020-02-05 15:35:00|887.1|885.9|887.3|886.1|887.8|886.6|887|885.8|331
1580917200000|2020-02-05 15:40:00|887.1|885.9|887.6|886.4|887.6|886.4|886.5|885.3|567
1580917500000|2020-02-05 15:45:00|887.5|886.3|886.8|885.6|887.5|886.3|886.1|884.9|448
1580917800000|2020-02-05 15:50:00|886.7|885.5|886.3|885.1|886.9|885.7|885.8|884.6|391
1580918100000|2020-02-05 15:55:00|886.2|885|886|884.8|886.9|885.7|886|884.8|404
1580918400000|2020-02-05 16:00:00|886.1|884.9|885.6|884.4|886.1|884.9|885.4|884.2|282
1580918700000|2020-02-05 16:05:00|885.5|884.3|886|884.8|886|884.8|885.5|884.3|300
1580919000000|2020-02-05 16:10:00|885.9|884.7|886.1|884.9|886.5|885.3|885.8|884.6|245
1580919300000|2020-02-05 16:15:00|886.3|885.1|886|884.8|886.4|885.2|885.8|884.6|222
1580919600000|2020-02-05 16:20:00|885.9|884.7|885.5|884.3|886|884.8|885.5|884.3|238
1580919900000|2020-02-05 16:25:00|885.6|884.4|885.3|884.1|885.8|884.6|885.3|884.1|248
1580920200000|2020-02-05 16:30:00|885.4|884.2|884.3|883.1|885.4|884.2|884.3|883.1|758
1580920500000|2020-02-05 16:35:00|884.1|882.9|884.8|883.6|884.8|883.6|884.1|882.9|494
1580920800000|2020-02-05 16:40:00|884.7|883.5|884.8|883.6|885|883.8|884.5|883.3|294
1580921100000|2020-02-05 16:45:00|884.9|883.7|885.6|884.4|885.8|884.6|884.6|883.4|455
1580921400000|2020-02-05 16:50:00|885.5|884.3|886|884.8|886.3|885.1|885.3|884.1|310
1580921700000|2020-02-05 16:55:00|885.8|884.6|886.2|885|886.3|885.1|885.5|884.3|404
1580922000000|2020-02-05 17:00:00|886.1|884.9|886.3|885.1|886.5|885.3|886|884.8|204
1580922300000|2020-02-05 17:05:00|886.4|885.2|886.3|885.1|886.5|885.3|885.8|884.6|328
1580922600000|2020-02-05 17:10:00|886.1|884.9|885.3|884.1|886.3|885.1|885.3|884.1|189
1580922900000|2020-02-05 17:15:00|885.1|883.9|885.5|884.3|885.5|884.3|885.1|883.9|234
1580923200000|2020-02-05 17:20:00|885.8|884.6|885.6|884.4|885.8|884.6|885.3|884.1|402
1580923500000|2020-02-05 17:25:00|885.5|884.3|885.5|884.3|885.7|884.5|885.3|884.1|130
1580923800000|2020-02-05 17:30:00|885.8|884.6|885|883.8|885.8|884.6|885|883.8|184
1580924100000|2020-02-05 17:35:00|885.1|883.9|884.8|883.6|885.1|883.9|884.5|883.3|168
1580924400000|2020-02-05 17:40:00|884.6|883.4|884.6|883.4|884.8|883.6|884.3|883.1|299
1580924700000|2020-02-05 17:45:00|884.5|883.3|884.3|883.1|884.6|883.4|884.3|883.1|235
1580925000000|2020-02-05 17:50:00|884.4|883.2|884.4|883.2|884.5|883.3|884|882.8|411
1580925300000|2020-02-05 17:55:00|884.3|883.1|884.5|883.3|884.6|883.4|884.1|882.9|254
1580925600000|2020-02-05 18:00:00|884.6|883.4|884.5|883.3|884.6|883.4|884.3|883.1|288
1580925900000|2020-02-05 18:05:00|884.4|883.2|884|882.8|884.5|883.3|884|882.8|142
1580926200000|2020-02-05 18:10:00|884.3|883.1|885|883.8|885.5|884.3|884.3|883.1|918
1580926500000|2020-02-05 18:15:00|885.3|884.1|885.5|884.3|885.5|884.3|885.3|884.1|301
1580926800000|2020-02-05 18:20:00|885.8|884.6|886.3|885.1|886.5|885.3|885.5|884.3|2224
1580927100000|2020-02-05 18:25:00|886.4|885.2|886.7|885.5|886.9|885.7|886|884.8|454
1580927400000|2020-02-05 18:30:00|886.8|885.6|886.9|885.7|887.2|886|886.4|885.2|453
1580927700000|2020-02-05 18:35:00|886.8|885.6|886.9|885.7|887.2|886|886.7|885.5|379
1580928000000|2020-02-05 18:40:00|886.8|885.6|886.9|885.7|887|885.8|886.4|885.2|328
1580928300000|2020-02-05 18:45:00|887|885.8|886.8|885.6|887|885.8|886.4|885.2|189
1580928600000|2020-02-05 18:50:00|886.9|885.7|886|884.8|887|885.8|886|884.8|326
1580928900000|2020-02-05 18:55:00|886.2|885|886.2|885|886.3|885.1|885.8|884.6|308
1580929200000|2020-02-05 19:00:00|886.4|885.2|885.7|884.5|886.4|885.2|885.5|884.3|542
1580929500000|2020-02-05 19:05:00|885.8|884.6|885.4|884.2|886.2|885|885.4|884.2|490
1580929800000|2020-02-05 19:10:00|885.3|884.1|885.8|884.6|886.5|885.3|885.2|884|2270
1580930100000|2020-02-05 19:15:00|885.7|884.5|885.8|884.6|886|884.8|885.7|884.5|1075
1580950800000|2020-02-06 01:00:00|887.1|885.9|888.8|887.6|888.8|887.6|886.8|885.6|536
1580951100000|2020-02-06 01:05:00|889|887.8|889.6|888.4|889.9|888.7|889|887.8|546
1580951400000|2020-02-06 01:10:00|889.7|888.5|889.9|888.7|890.3|889.1|889.6|888.4|148
1580951700000|2020-02-06 01:15:00|890.1|888.9|890.1|888.9|890.1|888.9|889.9|888.7|77
1580952000000|2020-02-06 01:20:00|890|888.8|890.1|888.9|890.1|888.9|889.6|888.4|36
1580952300000|2020-02-06 01:25:00|889.9|888.7|889.6|888.4|889.9|888.7|889.4|888.2|131
1580952600000|2020-02-06 01:30:00|889.4|888.2|890.1|888.9|890.1|888.9|888.6|887.4|158
1580952900000|2020-02-06 01:35:00|890.3|889.1|890.6|889.4|890.6|889.4|890.1|888.9|185
1580953200000|2020-02-06 01:40:00|890.4|889.2|890.4|889.2|890.6|889.4|890.4|889.2|81
1580953500000|2020-02-06 01:45:00|890.1|888.9|890.4|889.2|890.6|889.4|890.1|888.9|171
1580953800000|2020-02-06 01:50:00|||||||||17
1580954100000|2020-02-06 01:55:00|890.6|889.4|890.6|889.4|890.6|889.4|890.5|889.3|67
1580954400000|2020-02-06 02:00:00|890.5|889.3|890.4|889.2|890.6|889.4|890.4|889.2|93
1580954700000|2020-02-06 02:05:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|25
1580955000000|2020-02-06 02:10:00|890|888.8|890.1|888.9|890.1|888.9|889.9|888.7|100
1580955300000|2020-02-06 02:15:00|890|888.8|890|888.8|890.1|888.9|890|888.8|57
1580955600000|2020-02-06 02:20:00|890.1|888.9|890.1|888.9|890.1|888.9|890|888.8|28
1580955900000|2020-02-06 02:25:00|890.3|889.1|890|888.8|890.3|889.1|890|888.8|29
1580956200000|2020-02-06 02:30:00|890.1|888.9|890.1|888.9|890.1|888.9|890|888.8|13
1580956500000|2020-02-06 02:35:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|68
1580956800000|2020-02-06 02:40:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|53
1580957100000|2020-02-06 02:45:00|890.3|889.1|890.6|889.4|890.8|889.6|890.3|889.1|162
1580957400000|2020-02-06 02:50:00|890.4|889.2|890.4|889.2|890.6|889.4|890.3|889.1|64
1580957700000|2020-02-06 02:55:00|890.1|888.9|890.1|888.9|890.1|888.9|889.9|888.7|64
1580958000000|2020-02-06 03:00:00|890|888.8|890.1|888.9|890.1|888.9|889.9|888.7|34
1580958300000|2020-02-06 03:05:00|890.4|889.2|890.4|889.2|890.4|889.2|890.1|888.9|57
1580958600000|2020-02-06 03:10:00|890.2|889|890.1|888.9|890.2|889|889.9|888.7|77
1580958900000|2020-02-06 03:15:00|890|888.8|890.4|889.2|890.4|889.2|889.9|888.7|154
1580959200000|2020-02-06 03:20:00|890.5|889.3|890.6|889.4|890.6|889.4|890.4|889.2|41
1580959500000|2020-02-06 03:25:00|890.5|889.3|890.4|889.2|890.9|889.7|890.3|889.1|123
1580959800000|2020-02-06 03:30:00|890.1|888.9|890.1|888.9|890.4|889.2|890.1|888.9|18
1580960100000|2020-02-06 03:35:00|890.4|889.2|890|888.8|890.4|889.2|889.9|888.7|39
1580960400000|2020-02-06 03:40:00|890.1|888.9|889.5|888.3|890.1|888.9|889.5|888.3|106
1580960700000|2020-02-06 03:45:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|23
1580961000000|2020-02-06 03:50:00|889.5|888.3|889.4|888.2|889.5|888.3|889.4|888.2|21
1580961300000|2020-02-06 03:55:00|889.1|887.9|889.1|887.9|889.1|887.9|888.9|887.7|89
1580961600000|2020-02-06 04:00:00|889|887.8|889.6|888.4|889.6|888.4|889|887.8|47
1580961900000|2020-02-06 04:05:00|889.5|888.3|889.8|888.6|889.9|888.7|889.4|888.2|70
1580962200000|2020-02-06 04:10:00|889.6|888.4|889.9|888.7|889.9|888.7|889.3|888.1|41
1580962500000|2020-02-06 04:15:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|42
1580962800000|2020-02-06 04:20:00|||||||||8
1580963100000|2020-02-06 04:25:00|889.8|888.6|889.5|888.3|889.9|888.7|889.5|888.3|32
1580963400000|2020-02-06 04:30:00|889.4|888.2|889.5|888.3|889.6|888.4|889.4|888.2|32
1580963700000|2020-02-06 04:35:00|889.6|888.4|889.6|888.4|889.6|888.4|889.4|888.2|22
1580964000000|2020-02-06 04:40:00|||||||||8
1580964300000|2020-02-06 04:45:00|889.8|888.6|889.9|888.7|889.9|888.7|889.8|888.6|18
1580964600000|2020-02-06 04:50:00|889.8|888.6|889.6|888.4|889.9|888.7|889.6|888.4|59
1580964900000|2020-02-06 04:55:00|889.8|888.6|889.6|888.4|889.9|888.7|889.6|888.4|14
1580965200000|2020-02-06 05:00:00|889.4|888.2|889.4|888.2|889.6|888.4|889.4|888.2|31
1580965500000|2020-02-06 05:05:00|889.3|888.1|889.1|887.9|889.4|888.2|889|887.8|54
1580965800000|2020-02-06 05:10:00|889.2|888|889.1|887.9|889.3|888.1|889.1|887.9|12
1580966100000|2020-02-06 05:15:00|889.2|888|889.3|888.1|889.3|888.1|889.1|887.9|19
1580966400000|2020-02-06 05:20:00|889.2|888|889.3|888.1|889.3|888.1|889.1|887.9|13
1580966700000|2020-02-06 05:25:00|889.2|888|889.8|888.6|889.8|888.6|889.2|888|9
1580967000000|2020-02-06 05:30:00|889.6|888.4|890.6|889.4|890.6|889.4|889.6|888.4|95
1580967300000|2020-02-06 05:35:00|890.5|889.3|890.4|889.2|890.6|889.4|890.4|889.2|47
1580967600000|2020-02-06 05:40:00|890.6|889.4|890.6|889.4|890.6|889.4|890.4|889.2|60
1580967900000|2020-02-06 05:45:00|890.5|889.3|890.6|889.4|890.6|889.4|890.4|889.2|21
1580968200000|2020-02-06 05:50:00|890.9|889.7|890.9|889.7|890.9|889.7|890.8|889.6|28
1580968500000|2020-02-06 05:55:00|||||||||7
1580968800000|2020-02-06 06:00:00|891.1|889.9|891.4|890.2|891.4|890.2|891.1|889.9|80
1580969100000|2020-02-06 06:05:00|891.1|889.9|890.6|889.4|891.1|889.9|890.5|889.3|79
1580969400000|2020-02-06 06:10:00|890.7|889.5|890.6|889.4|890.7|889.5|890.6|889.4|13
1580969700000|2020-02-06 06:15:00|890.7|889.5|891.6|890.4|891.6|890.4|890.6|889.4|100
1580970000000|2020-02-06 06:20:00|891.7|890.5|891.8|890.6|892.2|891|891.7|890.5|295
1580970300000|2020-02-06 06:25:00|891.9|890.7|891.4|890.2|891.9|890.7|891.4|890.2|73
1580970600000|2020-02-06 06:30:00|891.2|890|891.9|890.7|891.9|890.7|890.9|889.7|176
1580970900000|2020-02-06 06:35:00|891.8|890.6|891.4|890.2|892.1|890.9|891.4|890.2|81
1580971200000|2020-02-06 06:40:00|891.7|890.5|891.2|890|891.9|890.7|891.2|890|56
1580971500000|2020-02-06 06:45:00|891.3|890.1|891.7|890.5|891.7|890.5|891.2|890|96
1580971800000|2020-02-06 06:50:00|891.9|890.7|891.7|890.5|891.9|890.7|891.7|890.5|29
1580972100000|2020-02-06 06:55:00|891.4|890.2|891.4|890.2|891.7|890.5|891.2|890|44
1580972400000|2020-02-06 07:00:00|891.3|890.1|890.9|889.7|891.4|890.2|890.9|889.7|42
1580972700000|2020-02-06 07:05:00|891.2|890|891|889.8|891.2|890|891|889.8|11
1580973000000|2020-02-06 07:10:00|890.9|889.7|891.2|890|891.2|890|890.9|889.7|9
1580973300000|2020-02-06 07:15:00|891.4|890.2|891.3|890.1|891.4|890.2|891.2|890|23
1580973600000|2020-02-06 07:20:00|891.2|890|891.4|890.2|891.4|890.2|891.2|890|28
1580973900000|2020-02-06 07:25:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|11
1580974200000|2020-02-06 07:30:00|891.3|890.1|891.4|890.2|891.4|890.2|891.3|890.1|32
1580974500000|2020-02-06 07:35:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|27
1580974800000|2020-02-06 07:40:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|11
1580975100000|2020-02-06 07:45:00|891.7|890.5|891.7|890.5|891.7|890.5|891.7|890.5|33
1580975400000|2020-02-06 07:50:00|891.6|890.4|891.6|890.4|891.7|890.5|891.6|890.4|5
1580975700000|2020-02-06 07:55:00|891.5|890.3|891.7|890.5|891.9|890.7|891.5|890.3|28
1580976000000|2020-02-06 08:00:00|891.4|890.2|891.2|890|891.4|890.2|891.1|889.9|78
1580976300000|2020-02-06 08:05:00|891.1|889.9|890.7|889.5|891.2|890|890.7|889.5|19
1580976600000|2020-02-06 08:10:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|57
1580976900000|2020-02-06 08:15:00|890.9|889.7|890.9|889.7|891.1|889.9|890.8|889.6|136
1580977200000|2020-02-06 08:20:00|891.1|889.9|890.9|889.7|891.2|890|890.9|889.7|29
1580977500000|2020-02-06 08:25:00|890.8|889.6|890.9|889.7|890.9|889.7|890.8|889.6|10
1580977800000|2020-02-06 08:30:00|890.7|889.5|890.9|889.7|890.9|889.7|890.5|889.3|43
1580978100000|2020-02-06 08:35:00|890.8|889.6|890.6|889.4|890.9|889.7|890.6|889.4|86
1580978400000|2020-02-06 08:40:00|890.4|889.2|890.4|889.2|890.7|889.5|890.4|889.2|48
1580978700000|2020-02-06 08:45:00|890.6|889.4|891.1|889.9|891.2|890|890.6|889.4|76
1580979000000|2020-02-06 08:50:00|891|889.8|891.9|890.7|891.9|890.7|890.9|889.7|97
1580979300000|2020-02-06 08:55:00|892.1|890.9|891.9|890.7|892.2|891|891.9|890.7|58
1580979600000|2020-02-06 09:00:00|892.2|891|891.6|890.4|892.4|891.2|891.6|890.4|63
1580979900000|2020-02-06 09:05:00|891.4|890.2|891.2|890|891.7|890.5|891.2|890|38
1580980200000|2020-02-06 09:10:00|891.4|890.2|891.4|890.2|891.6|890.4|891.2|890|45
1580980500000|2020-02-06 09:15:00|891.3|890.1|891.4|890.2|891.4|890.2|891.1|889.9|63
1580980800000|2020-02-06 09:20:00|||||||||19
1580981100000|2020-02-06 09:25:00|891.2|890|891.4|890.2|891.4|890.2|891.2|890|65
1580981400000|2020-02-06 09:30:00|891.5|890.3|891.4|890.2|891.7|890.5|891.4|890.2|127
1580981700000|2020-02-06 09:35:00|891.7|890.5|891.7|890.5|891.9|890.7|891.4|890.2|56
1580982000000|2020-02-06 09:40:00|891.6|890.4|891.4|890.2|891.6|890.4|891.4|890.2|17
1580982300000|2020-02-06 09:45:00|891.2|890|891.2|890|891.4|890.2|890.9|889.7|135
1580982600000|2020-02-06 09:50:00|891.1|889.9|891.4|890.2|891.4|890.2|890.9|889.7|247
1580982900000|2020-02-06 09:55:00|891.1|889.9|890.4|889.2|891.1|889.9|890.4|889.2|182
1580983200000|2020-02-06 10:00:00|890.2|889|890.2|889|890.2|889|889.9|888.7|51
1580983500000|2020-02-06 10:05:00|890.1|888.9|889.7|888.5|890.4|889.2|889.6|888.4|102
1580983800000|2020-02-06 10:10:00|889.8|888.6|889.4|888.2|889.9|888.7|889.2|888|84
1580984100000|2020-02-06 10:15:00|889.7|888.5|889.7|888.5|890.1|888.9|889.6|888.4|68
1580984400000|2020-02-06 10:20:00|889.6|888.4|889.4|888.2|889.7|888.5|889.2|888|482
1580984700000|2020-02-06 10:25:00|889.2|888|889.2|888|889.4|888.2|889.2|888|83
1580985000000|2020-02-06 10:30:00|889.3|888.1|889.2|888|889.4|888.2|889.2|888|32
1580985300000|2020-02-06 10:35:00|889.1|887.9|889.4|888.2|889.4|888.2|889.1|887.9|58
1580985600000|2020-02-06 10:40:00|889.2|888|889.4|888.2|889.4|888.2|889.2|888|15
1580985900000|2020-02-06 10:45:00|889.2|888|889.1|887.9|889.4|888.2|889.1|887.9|23
1580986200000|2020-02-06 10:50:00|889.2|888|889.2|888|889.4|888.2|889.1|887.9|19
1580986500000|2020-02-06 10:55:00|889.1|887.9|888.9|887.7|889.1|887.9|888.7|887.5|72
1580986800000|2020-02-06 11:00:00|889.2|888|889.7|888.5|889.9|888.7|889.2|888|119
1580987100000|2020-02-06 11:05:00|889.6|888.4|888.9|887.7|889.6|888.4|888.9|887.7|49
1580987400000|2020-02-06 11:10:00|888.8|887.6|888.2|887|888.9|887.7|888.2|887|141
1580987700000|2020-02-06 11:15:00|888.4|887.2|888.5|887.3|888.5|887.3|888.4|887.2|43
1580988000000|2020-02-06 11:20:00|888.2|887|888.2|887|888.2|887|888.2|887|13
1580988300000|2020-02-06 11:25:00|888.1|886.9|888.5|887.3|888.5|887.3|888|886.8|94
1580988600000|2020-02-06 11:30:00|888.4|887.2|888.2|887|888.5|887.3|888.2|887|28
1580988900000|2020-02-06 11:35:00|888.3|887.1|888.6|887.4|888.6|887.4|888.2|887|18
1580989200000|2020-02-06 11:40:00|888.7|887.5|888.7|887.5|888.7|887.5|888.5|887.3|16
1580989500000|2020-02-06 11:45:00|889|887.8|889|887.8|889.2|888|888.5|887.3|50
1580989800000|2020-02-06 11:50:00|889.2|888|889.2|888|889.2|888|889.2|888|57
1580990100000|2020-02-06 11:55:00|889.3|888.1|889.5|888.3|889.5|888.3|889.2|888|24
1580990400000|2020-02-06 12:00:00|889.4|888.2|889.5|888.3|889.5|888.3|889.2|888|13
1580990700000|2020-02-06 12:05:00|889.7|888.5|889.7|888.5|890.1|888.9|889.7|888.5|254
1580991000000|2020-02-06 12:10:00|889.9|888.7|889.5|888.3|890|888.8|889.5|888.3|132
1580991300000|2020-02-06 12:15:00|889.7|888.5|889.5|888.3|889.7|888.5|889.5|888.3|14
1580991600000|2020-02-06 12:20:00|889.6|888.4|889.5|888.3|889.7|888.5|889.5|888.3|22
1580991900000|2020-02-06 12:25:00|889.4|888.2|889.5|888.3|889.5|888.3|889.4|888.2|4
1580992200000|2020-02-06 12:30:00|889.2|888|889.5|888.3|889.5|888.3|889|887.8|415
1580992500000|2020-02-06 12:35:00|889.2|888|889.2|888|889.2|888|889|887.8|350
1580992800000|2020-02-06 12:40:00|889.4|888.2|889.5|888.3|889.7|888.5|889.4|888.2|397
1580993100000|2020-02-06 12:45:00|889.7|888.5|888.9|887.7|889.7|888.5|888.7|887.5|141
1580993400000|2020-02-06 12:50:00|888.8|887.6|888.7|887.5|889|887.8|888.6|887.4|102
1580993700000|2020-02-06 12:55:00|889|887.8|888.7|887.5|889|887.8|888.7|887.5|34
1580994000000|2020-02-06 13:00:00|888.5|887.3|888.4|887.2|888.7|887.5|888.4|887.2|131
1580994300000|2020-02-06 13:05:00|888.5|887.3|888.2|887|888.5|887.3|888.2|887|68
1580994600000|2020-02-06 13:10:00|888.4|887.2|888.2|887|888.5|887.3|888.2|887|52
1580994900000|2020-02-06 13:15:00|888.3|887.1|888.7|887.5|888.7|887.5|888.2|887|58
1580995200000|2020-02-06 13:20:00|888.8|887.6|888.5|887.3|888.8|887.6|888.5|887.3|53
1580995500000|2020-02-06 13:25:00|888.4|887.2|888.9|887.7|888.9|887.7|888.2|887|95
1580995800000|2020-02-06 13:30:00|889|887.8|889|887.8|889.7|888.5|888.9|887.7|190
1580996100000|2020-02-06 13:35:00|889.1|887.9|888.7|887.5|889.2|888|888.5|887.3|104
1580996400000|2020-02-06 13:40:00|888.9|887.7|889.7|888.5|889.7|888.5|888.7|887.5|236
1580999400000|2020-02-06 14:30:00|889.4|888.2|886|884.8|889.6|888.4|885.8|884.6|4468
1580999700000|2020-02-06 14:35:00|886.1|884.9|886.1|884.9|886.6|885.4|885.6|884.4|1189
1581000000000|2020-02-06 14:40:00|886.2|885|886.3|885.1|887|885.8|886.1|884.9|646
1581000300000|2020-02-06 14:45:00|886.1|884.9|886.3|885.1|887|885.8|886.1|884.9|1224
1581000600000|2020-02-06 14:50:00|886.2|885|885.8|884.6|886.3|885.1|885.5|884.3|799
1581000900000|2020-02-06 14:55:00|885.7|884.5|885.5|884.3|886.3|885.1|884.7|883.5|1735
1581001200000|2020-02-06 15:00:00|885.3|884.1|884.3|883.1|885.5|884.3|884.2|883|1750
1581001500000|2020-02-06 15:05:00|884.1|882.9|885.3|884.1|885.5|884.3|883.8|882.6|797
1581001800000|2020-02-06 15:10:00|885.5|884.3|885.3|884.1|886.1|884.9|885.2|884|1024
1581002100000|2020-02-06 15:15:00|885.2|884|884.3|883.1|885.3|884.1|883.8|882.6|808
1581002400000|2020-02-06 15:20:00|884.5|883.3|884.3|883.1|884.6|883.4|884.1|882.9|422
1581002700000|2020-02-06 15:25:00|884.1|882.9|884.8|883.6|884.8|883.6|884.1|882.9|350
1581003000000|2020-02-06 15:30:00|884.9|883.7|885.1|883.9|885.1|883.9|884.5|883.3|307
1581003300000|2020-02-06 15:35:00|885.2|884|886|884.8|886.3|885.1|884.8|883.6|1359
1581003600000|2020-02-06 15:40:00|886.1|884.9|885.5|884.3|886.1|884.9|885.2|884|392
1581003900000|2020-02-06 15:45:00|885.6|884.4|885.1|883.9|885.6|884.4|884.8|883.6|244
1581004200000|2020-02-06 15:50:00|885|883.8|884.3|883.1|885.2|884|884.1|882.9|403
1581004500000|2020-02-06 15:55:00|884.2|883|883.8|882.6|884.5|883.3|883.8|882.6|409
1581004800000|2020-02-06 16:00:00|884|882.8|884|882.8|884.3|883.1|883.7|882.5|395
1581005100000|2020-02-06 16:05:00|884.1|882.9|883.8|882.6|884.1|882.9|883.7|882.5|293
1581005400000|2020-02-06 16:10:00|883.7|882.5|883.5|882.3|883.8|882.6|883|881.8|745
1581005700000|2020-02-06 16:15:00|883.6|882.4|883.1|881.9|883.8|882.6|883|881.8|642
1581006000000|2020-02-06 16:20:00|883.3|882.1|883.6|882.4|883.8|882.6|883.1|881.9|339
1581006300000|2020-02-06 16:25:00|883.7|882.5|884.3|883.1|884.7|883.5|883.5|882.3|562
1581006600000|2020-02-06 16:30:00|884.4|883.2|884.6|883.4|884.9|883.7|883.9|882.7|399
1581006900000|2020-02-06 16:35:00|884.4|883.2|885.8|884.6|885.9|884.7|884.4|883.2|1502
1581007200000|2020-02-06 16:40:00|885.9|884.7|887|885.8|887.4|886.2|885.9|884.7|1026
1581007500000|2020-02-06 16:45:00|887.2|886|889|887.8|889.1|887.9|886.8|885.6|1200
1581007800000|2020-02-06 16:50:00|888.9|887.7|889.2|888|889.5|888.3|887.8|886.6|1461
1581008100000|2020-02-06 16:55:00|889.1|887.9|888.8|887.6|889.1|887.9|887.5|886.3|879
1581008400000|2020-02-06 17:00:00|888.9|887.7|887.9|886.7|889.2|888|887.8|886.6|503
1581008700000|2020-02-06 17:05:00|887.8|886.6|888.7|887.5|889.4|888.2|887.7|886.5|947
1581009000000|2020-02-06 17:10:00|888.8|887.6|888.2|887|888.8|887.6|888|886.8|566
1581009300000|2020-02-06 17:15:00|888.4|887.2|887.9|886.7|888.5|887.3|887.7|886.5|493
1581009600000|2020-02-06 17:20:00|887.8|886.6|887.2|886|888.2|887|887.2|886|632
1581009900000|2020-02-06 17:25:00|887.3|886.1|886.9|885.7|887.8|886.6|886.7|885.5|463
1581010200000|2020-02-06 17:30:00|886.7|885.5|886.2|885|887.2|886|886.2|885|433
1581010500000|2020-02-06 17:35:00|886.3|885.1|886.7|885.5|886.9|885.7|886.2|885|254
1581010800000|2020-02-06 17:40:00|886.9|885.7|886.5|885.3|887|885.8|886.2|885|324
1581011100000|2020-02-06 17:45:00|886.7|885.5|887|885.8|887.3|886.1|886.4|885.2|365
1581011400000|2020-02-06 17:50:00|886.9|885.7|886.9|885.7|887.4|886.2|886.9|885.7|232
1581011700000|2020-02-06 17:55:00|886.8|885.6|886.8|885.6|887.1|885.9|886.6|885.4|217
1581012000000|2020-02-06 18:00:00|886.7|885.5|885.8|884.6|886.8|885.6|885.8|884.6|362
1581012300000|2020-02-06 18:05:00|885.7|884.5|886.3|885.1|886.5|885.3|885.7|884.5|296
1581012600000|2020-02-06 18:10:00|886.4|885.2|887|885.8|887.3|886.1|886.4|885.2|457
1581012900000|2020-02-06 18:15:00|886.9|885.7|887|885.8|887|885.8|886.6|885.4|199
1581013200000|2020-02-06 18:20:00|887.2|886|886.8|885.6|887.4|886.2|886.8|885.6|270
1581013500000|2020-02-06 18:25:00|886.9|885.7|886.5|885.3|887|885.8|886.2|885|256
1581013800000|2020-02-06 18:30:00|886.4|885.2|886.8|885.6|886.9|885.7|886.3|885.1|274
1581014100000|2020-02-06 18:35:00|886.7|885.5|886.3|885.1|886.9|885.7|886.2|885|166
1581014400000|2020-02-06 18:40:00|886.4|885.2|885.8|884.6|886.5|885.3|885.7|884.5|295
1581014700000|2020-02-06 18:45:00|886|884.8|885.7|884.5|886|884.8|885.1|883.9|739
1581015000000|2020-02-06 18:50:00|885.8|884.6|886.8|885.6|886.8|885.6|885.8|884.6|1054
1581015300000|2020-02-06 18:55:00|886.7|885.5|886.2|885|886.8|885.6|886.2|885|226
1581015600000|2020-02-06 19:00:00|886.3|885.1|886|884.8|886.3|885.1|885.9|884.7|460
1581015900000|2020-02-06 19:05:00|886.2|885|887.7|886.5|887.9|886.7|885.8|884.6|1238
1581016200000|2020-02-06 19:10:00|887.5|886.3|887.3|886.1|887.9|886.7|886.7|885.5|2082
1581016500000|2020-02-06 19:15:00|887.2|886|888.9|887.7|889|887.8|887.2|886|3959
1581037200000|2020-02-07 01:00:00|889.2|888|889.7|888.5|890.4|889.2|888.4|887.2|409
1581037500000|2020-02-07 01:05:00|890.1|888.9|889.6|888.4|890.2|889|889.5|888.3|189
1581037800000|2020-02-07 01:10:00|889.4|888.2|889.7|888.5|889.9|888.7|889.4|888.2|108
1581038100000|2020-02-07 01:15:00|889.6|888.4|889.7|888.5|890.1|888.9|889.4|888.2|239
1581038400000|2020-02-07 01:20:00|889.8|888.6|889.6|888.4|889.9|888.7|889.6|888.4|85
1581038700000|2020-02-07 01:25:00|889.4|888.2|889.2|888|889.4|888.2|889.1|887.9|64
1581039000000|2020-02-07 01:30:00|889|887.8|889.8|888.6|889.9|888.7|889|887.8|155
1581039300000|2020-02-07 01:35:00|889.9|888.7|889.9|888.7|890.1|888.9|889.7|888.5|83
1581039600000|2020-02-07 01:40:00|889.8|888.6|890.3|889.1|890.3|889.1|889.7|888.5|133
1581039900000|2020-02-07 01:45:00|890.5|889.3|890.5|889.3|890.7|889.5|890.2|889|130
1581040200000|2020-02-07 01:50:00|890.4|889.2|890.2|889|890.6|889.4|890.2|889|64
1581040500000|2020-02-07 01:55:00|||||||||28
1581040800000|2020-02-07 02:00:00|890.1|888.9|890.4|889.2|890.5|889.3|890|888.8|98
1581041100000|2020-02-07 02:05:00|890.2|889|890.5|889.3|890.5|889.3|890.2|889|51
1581041400000|2020-02-07 02:10:00|890.4|889.2|890.7|889.5|890.7|889.5|890.4|889.2|75
1581041700000|2020-02-07 02:15:00|890.6|889.4|890.3|889.1|890.7|889.5|890.2|889|30
1581042000000|2020-02-07 02:20:00|890.2|889|890.2|889|890.2|889|890.2|889|10
1581042300000|2020-02-07 02:25:00|890.4|889.2|890.2|889|890.5|889.3|890.2|889|54
1581042600000|2020-02-07 02:30:00|890.3|889.1|890.2|889|890.3|889.1|890.2|889|71
1581042900000|2020-02-07 02:35:00|890.5|889.3|890.5|889.3|890.6|889.4|890.5|889.3|99
1581043200000|2020-02-07 02:40:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|118
1581043500000|2020-02-07 02:45:00|890.5|889.3|890.2|889|890.5|889.3|890.2|889|74
1581043800000|2020-02-07 02:50:00|890|888.8|890.1|888.9|890.1|888.9|890|888.8|21
1581044100000|2020-02-07 02:55:00|890.2|889|890|888.8|890.2|889|889.9|888.7|6
1581044400000|2020-02-07 03:00:00|889.9|888.7|890.2|889|890.3|889.1|889.9|888.7|49
1581044700000|2020-02-07 03:05:00|890|888.8|890|888.8|890.3|889.1|890|888.8|38
1581045000000|2020-02-07 03:10:00|890.2|889|890|888.8|890.2|889|890|888.8|9
1581045300000|2020-02-07 03:15:00|889.8|888.6|890|888.8|890|888.8|889.8|888.6|53
1581045600000|2020-02-07 03:20:00|890.3|889.1|890.3|889.1|890.4|889.2|890|888.8|40
1581045900000|2020-02-07 03:25:00|890.5|889.3|890|888.8|890.5|889.3|890|888.8|75
1581046200000|2020-02-07 03:30:00|889.9|888.7|889.9|888.7|890|888.8|889.8|888.6|33
1581046500000|2020-02-07 03:35:00|889.8|888.6|889.9|888.7|890|888.8|889.8|888.6|27
1581046800000|2020-02-07 03:40:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|95
1581047100000|2020-02-07 03:45:00|||||||||9
1581047400000|2020-02-07 03:50:00|||||||||3
1581047700000|2020-02-07 03:55:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|38
1581048000000|2020-02-07 04:00:00|||||||||2
1581048300000|2020-02-07 04:05:00|||||||||6
1581048600000|2020-02-07 04:10:00|||||||||2
1581048900000|2020-02-07 04:15:00|||||||||1
1581049200000|2020-02-07 04:20:00|||||||||5
1581049500000|2020-02-07 04:25:00|890|888.8|890|888.8|890|888.8|890|888.8|23
1581049800000|2020-02-07 04:30:00|||||||||2
1581050100000|2020-02-07 04:35:00|890.2|889|890|888.8|890.3|889.1|890|888.8|48
1581050700000|2020-02-07 04:45:00|||||||||1
1581051300000|2020-02-07 04:55:00|||||||||1
1581051900000|2020-02-07 05:05:00|||||||||1
1581052200000|2020-02-07 05:10:00|||||||||6
1581052500000|2020-02-07 05:15:00|889.8|888.6|889.8|888.6|889.8|888.6|889.8|888.6|12
1581052800000|2020-02-07 05:20:00|||||||||8
1581053100000|2020-02-07 05:25:00|||||||||5
1581053400000|2020-02-07 05:30:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|55
1581053700000|2020-02-07 05:35:00|889.7|888.5|889.5|888.3|889.7|888.5|889.5|888.3|55
1581054000000|2020-02-07 05:40:00|889.3|888.1|889|887.8|889.3|888.1|889|887.8|29
1581054300000|2020-02-07 05:45:00|889.3|888.1|889.3|888.1|889.5|888.3|889.3|888.1|202
1581054600000|2020-02-07 05:50:00|889.5|888.3|889.4|888.2|889.5|888.3|889.3|888.1|32
1581054900000|2020-02-07 05:55:00|889.5|888.3|889.3|888.1|889.5|888.3|889.3|888.1|10
1581055200000|2020-02-07 06:00:00|889|887.8|889.5|888.3|889.8|888.6|889|887.8|33
1581055500000|2020-02-07 06:05:00|889.4|888.2|889.3|888.1|889.4|888.2|889|887.8|35
1581055800000|2020-02-07 06:10:00|889.2|888|889.5|888.3|889.5|888.3|889|887.8|23
1581056100000|2020-02-07 06:15:00|||||||||22
1581056400000|2020-02-07 06:20:00|889.3|888.1|889.3|888.1|889.5|888.3|889.3|888.1|33
1581056700000|2020-02-07 06:25:00|889.5|888.3|889.5|888.3|889.5|888.3|889.3|888.1|14
1581057000000|2020-02-07 06:30:00|889.8|888.6|889.8|888.6|889.8|888.6|889.5|888.3|61
1581057300000|2020-02-07 06:35:00|||||||||13
1581057600000|2020-02-07 06:40:00|||||||||109
1581057900000|2020-02-07 06:45:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|104
1581058200000|2020-02-07 06:50:00|890|888.8|889.8|888.6|890|888.8|889.8|888.6|17
1581058500000|2020-02-07 06:55:00|889.9|888.7|889.8|888.6|890|888.8|889.8|888.6|46
1581058800000|2020-02-07 07:00:00|890.2|889|890.3|889.1|890.3|889.1|890.2|889|115
1581059100000|2020-02-07 07:05:00|890.2|889|890.2|889|890.3|889.1|890.2|889|21
1581059400000|2020-02-07 07:10:00|890|888.8|890|888.8|890|888.8|890|888.8|14
1581059700000|2020-02-07 07:15:00|||||||||5
1581060000000|2020-02-07 07:20:00|889.8|888.6|889.8|888.6|889.8|888.6|889.8|888.6|89
1581060300000|2020-02-07 07:25:00|||||||||19
1581060600000|2020-02-07 07:30:00|||||||||42
1581060900000|2020-02-07 07:35:00|||||||||5
1581061200000|2020-02-07 07:40:00|||||||||26
1581061500000|2020-02-07 07:45:00|||||||||5
1581061800000|2020-02-07 07:50:00|||||||||16
1581062100000|2020-02-07 07:55:00|||||||||14
1581062400000|2020-02-07 08:00:00|||||||||25
1581062700000|2020-02-07 08:05:00|||||||||17
1581063000000|2020-02-07 08:10:00|||||||||11
1581063300000|2020-02-07 08:15:00|||||||||28
1581063600000|2020-02-07 08:20:00|||||||||56
1581063900000|2020-02-07 08:25:00|889.7|888.5|889.3|888.1|889.7|888.5|889.3|888.1|17
1581064200000|2020-02-07 08:30:00|889.1|887.9|889.1|887.9|889.1|887.9|889|887.8|50
1581064500000|2020-02-07 08:35:00|889|887.8|888.8|887.6|889.1|887.9|888.8|887.6|14
1581064800000|2020-02-07 08:40:00|888.6|887.4|888.3|887.1|888.6|887.4|888.3|887.1|56
1581065100000|2020-02-07 08:45:00|888.1|886.9|887.6|886.4|888.2|887|887.6|886.4|166
1581065400000|2020-02-07 08:50:00|887.8|886.6|887.6|886.4|887.8|886.6|887.6|886.4|34
1581065700000|2020-02-07 08:55:00|887.7|886.5|887.6|886.4|887.8|886.6|887.3|886.1|45
1581066000000|2020-02-07 09:00:00|887.5|886.3|887.8|886.6|887.8|886.6|887.3|886.1|53
1581066300000|2020-02-07 09:05:00|887.6|886.4|887.6|886.4|887.6|886.4|887.6|886.4|16
1581066600000|2020-02-07 09:10:00|||||||||112
1581066900000|2020-02-07 09:15:00|887.8|886.6|887.7|886.5|888.1|886.9|887.6|886.4|52
1581067200000|2020-02-07 09:20:00|887.8|886.6|887.8|886.6|887.8|886.6|887.6|886.4|32
1581067500000|2020-02-07 09:25:00|887.6|886.4|887.6|886.4|887.8|886.6|887.6|886.4|27
1581067800000|2020-02-07 09:30:00|887.7|886.5|888.3|887.1|888.6|887.4|887.7|886.5|43
1581068100000|2020-02-07 09:35:00|888.2|887|888.1|886.9|888.3|887.1|888.1|886.9|25
1581068400000|2020-02-07 09:40:00|888.2|887|889.1|887.9|889.1|887.9|888.2|887|70
1581068700000|2020-02-07 09:45:00|889.2|888|889.3|888.1|889.5|888.3|889.1|887.9|292
1581069000000|2020-02-07 09:50:00|889.2|888|888.8|887.6|889.2|888|888.6|887.4|31
1581069300000|2020-02-07 09:55:00|889.1|887.9|889.1|887.9|889.3|888.1|888.9|887.7|23
1581069600000|2020-02-07 10:00:00|888.8|887.6|888.6|887.4|889.1|887.9|888.6|887.4|33
1581069900000|2020-02-07 10:05:00|888.8|887.6|888.8|887.6|888.8|887.6|888.6|887.4|15
1581070200000|2020-02-07 10:10:00|889.1|887.9|888.8|887.6|889.1|887.9|888.8|887.6|93
1581070500000|2020-02-07 10:15:00|888.6|887.4|888.1|886.9|888.6|887.4|887.8|886.6|39
1581070800000|2020-02-07 10:20:00|887.9|886.7|888.1|886.9|888.3|887.1|887.9|886.7|17
1581071100000|2020-02-07 10:25:00|888|886.8|887.6|886.4|888.1|886.9|887.6|886.4|17
1581071400000|2020-02-07 10:30:00|887.5|886.3|887.7|886.5|887.8|886.6|887.5|886.3|22
1581071700000|2020-02-07 10:35:00|887.6|886.4|887.8|886.6|887.8|886.6|887.5|886.3|21
1581072000000|2020-02-07 10:40:00|887.6|886.4|887.6|886.4|887.6|886.4|887.4|886.2|24
1581072300000|2020-02-07 10:45:00|887.5|886.3|887.6|886.4|887.8|886.6|887.5|886.3|22
1581072600000|2020-02-07 10:50:00|887.3|886.1|887.5|886.3|887.5|886.3|887.3|886.1|89
1581072900000|2020-02-07 10:55:00|887.6|886.4|887.3|886.1|887.6|886.4|887.3|886.1|57
1581073200000|2020-02-07 11:00:00|887.6|886.4|887.6|886.4|887.8|886.6|887.6|886.4|34
1581073500000|2020-02-07 11:05:00|887.5|886.3|887.5|886.3|887.8|886.6|887.3|886.1|34
1581073800000|2020-02-07 11:10:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|68
1581074100000|2020-02-07 11:15:00|887.7|886.5|887.8|886.6|888.1|886.9|887.7|886.5|93
1581074400000|2020-02-07 11:20:00|||||||||7
1581074700000|2020-02-07 11:25:00|887.6|886.4|887.6|886.4|887.6|886.4|887.6|886.4|19
1581075000000|2020-02-07 11:30:00|||||||||7
1581075300000|2020-02-07 11:35:00|887.8|886.6|887.8|886.6|887.8|886.6|887.8|886.6|9
1581075600000|2020-02-07 11:40:00|887.7|886.5|887.5|886.3|887.8|886.6|887.5|886.3|17
1581075900000|2020-02-07 11:45:00|886.8|885.6|886.6|885.4|887.1|885.9|886.6|885.4|185
1581076200000|2020-02-07 11:50:00|886.7|885.5|886.8|885.6|886.8|885.6|886.7|885.5|90
1581076500000|2020-02-07 11:55:00|887|885.8|887.1|885.9|887.3|886.1|887|885.8|53
1581076800000|2020-02-07 12:00:00|887.2|886|886.6|885.4|887.2|886|886.6|885.4|32
1581077100000|2020-02-07 12:05:00|886.7|885.5|886.6|885.4|886.8|885.6|886.6|885.4|55
1581077400000|2020-02-07 12:10:00|886.7|885.5|886.7|885.5|886.8|885.6|886.6|885.4|71
1581077700000|2020-02-07 12:15:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|12
1581078000000|2020-02-07 12:20:00|||||||||4
1581078300000|2020-02-07 12:25:00|886.8|885.6|886.6|885.4|887.1|885.9|886.6|885.4|153
1581078600000|2020-02-07 12:30:00|886.5|885.3|886.7|885.5|886.7|885.5|886.3|885.1|71
1581078900000|2020-02-07 12:35:00|886.6|885.4|887|885.8|887|885.8|886.5|885.3|67
1581079200000|2020-02-07 12:40:00|886.8|885.6|887|885.8|887.2|886|886.8|885.6|38
1581079500000|2020-02-07 12:45:00|887.1|885.9|886.7|885.5|887.3|886.1|886.6|885.4|48
1581079800000|2020-02-07 12:50:00|886.6|885.4|886.8|885.6|887|885.8|886.3|885.1|167
1581080100000|2020-02-07 12:55:00|886.7|885.5|886.6|885.4|886.8|885.6|886.5|885.3|53
1581080400000|2020-02-07 13:00:00|886.7|885.5|887.2|886|887.2|886|886.7|885.5|93
1581080700000|2020-02-07 13:05:00|887.3|886.1|887.5|886.3|887.5|886.3|887.2|886|36
1581081000000|2020-02-07 13:10:00|887.3|886.1|887.6|886.4|887.8|886.6|887.3|886.1|129
1581081300000|2020-02-07 13:15:00|887.7|886.5|887.8|886.6|887.8|886.6|887.7|886.5|116
1581081600000|2020-02-07 13:20:00|887.6|886.4|887.6|886.4|887.7|886.5|887.6|886.4|787
1581081900000|2020-02-07 13:25:00|||||||||86
1581082200000|2020-02-07 13:30:00|887.5|886.3|887.7|886.5|887.7|886.5|887.4|886.2|224
1581082500000|2020-02-07 13:35:00|887.6|886.4|887.6|886.4|887.6|886.4|887.4|886.2|171
1581082800000|2020-02-07 13:40:00|887.7|886.5|887.8|886.6|888.4|887.2|887.4|886.2|361
1581085800000|2020-02-07 14:30:00|887.5|886.3|883.7|882.5|887.5|886.3|883.5|882.3|7555
1581086100000|2020-02-07 14:35:00|883.6|882.4|883.9|882.7|884.2|883|882.5|881.3|2895
1581086400000|2020-02-07 14:40:00|883.7|882.5|883.4|882.2|883.9|882.7|883.4|882.2|3978
1581086700000|2020-02-07 14:45:00|883.5|882.3|884.6|883.4|884.6|883.4|883.5|882.3|694
1581087000000|2020-02-07 14:50:00|884.4|883.2|884.9|883.7|885.3|884.1|884.4|883.2|651
1581087300000|2020-02-07 14:55:00|885|883.8|885|883.8|885.1|883.9|884.4|883.2|1000
1581087600000|2020-02-07 15:00:00|884.9|883.7|884.9|883.7|885.1|883.9|884.4|883.2|768
1581087900000|2020-02-07 15:05:00|885|883.8|885.4|884.2|885.5|884.3|884.8|883.6|631
1581088200000|2020-02-07 15:10:00|885.3|884.1|886.7|885.5|887.4|886.2|885.3|884.1|3909
1581088500000|2020-02-07 15:15:00|886.8|885.6|886.5|885.3|887.7|886.5|886.3|885.1|968
1581088800000|2020-02-07 15:20:00|886.7|885.5|887|885.8|887|885.8|886|884.8|717
1581089100000|2020-02-07 15:25:00|886.9|885.7|887.3|886.1|887.5|886.3|886.8|885.6|693
1581089400000|2020-02-07 15:30:00|887.2|886|888.2|887|888.7|887.5|886.5|885.3|1228
1581089700000|2020-02-07 15:35:00|888.3|887.1|887.7|886.5|888.8|887.6|887.5|886.3|644
1581090000000|2020-02-07 15:40:00|887.8|886.6|887.7|886.5|888.7|887.5|887.5|886.3|852
1581090300000|2020-02-07 15:45:00|887.8|886.6|888.8|887.6|888.9|887.7|887|885.8|1064
1581090600000|2020-02-07 15:50:00|888.9|887.7|889.4|888.2|889.4|888.2|888.4|887.2|4477
1581090900000|2020-02-07 15:55:00|889.3|888.1|887.9|886.7|889.7|888.5|887.7|886.5|1356
1581091200000|2020-02-07 16:00:00|887.8|886.6|888|886.8|888|886.8|887|885.8|840
1581091500000|2020-02-07 16:05:00|887.9|886.7|890.2|889|890.4|889.2|887.7|886.5|2626
1581091800000|2020-02-07 16:10:00|890.3|889.1|890.3|889.1|890.8|889.6|889.4|888.2|1171
1581092100000|2020-02-07 16:15:00|890.2|889|889.2|888|890.4|889.2|888.8|887.6|585
1581092400000|2020-02-07 16:20:00|889.1|887.9|889.4|888.2|889.6|888.4|888.9|887.7|1053
1581092700000|2020-02-07 16:25:00|889.6|888.4|889.1|887.9|889.9|888.7|889.1|887.9|289
1581093000000|2020-02-07 16:30:00|888.9|887.7|889.1|887.9|889.8|888.6|888.8|887.6|428
1581093300000|2020-02-07 16:35:00|888.9|887.7|888.9|887.7|889.2|888|888.6|887.4|499
1581093600000|2020-02-07 16:40:00|888.8|887.6|888.2|887|888.8|887.6|888.2|887|372
1581093900000|2020-02-07 16:45:00|888.1|886.9|887.9|886.7|888.2|887|887.6|886.4|759
1581094200000|2020-02-07 16:50:00|887.7|886.5|887.7|886.5|887.9|886.7|887.4|886.2|1105
1581094500000|2020-02-07 16:55:00|887.8|886.6|887.4|886.2|887.9|886.7|887.2|886|308
1581094800000|2020-02-07 17:00:00|887.3|886.1|887.1|885.9|887.4|886.2|886.9|885.7|477
1581095100000|2020-02-07 17:05:00|887.2|886|887.2|886|887.3|886.1|886.8|885.6|329
1581095400000|2020-02-07 17:10:00|887.3|886.1|886.7|885.5|887.4|886.2|886.4|885.2|439
1581095700000|2020-02-07 17:15:00|886.6|885.4|886.7|885.5|887.1|885.9|886.6|885.4|1141
1581096000000|2020-02-07 17:20:00|886.6|885.4|886.7|885.5|886.8|885.6|886.3|885.1|441
1581096300000|2020-02-07 17:25:00|886.6|885.4|887.1|885.9|887.1|885.9|886.4|885.2|2995
1581096600000|2020-02-07 17:30:00|887.2|886|886.3|885.1|887.3|886.1|886.3|885.1|887
1581096900000|2020-02-07 17:35:00|886.4|885.2|887.1|885.9|887.2|886|886.3|885.1|468
1581097200000|2020-02-07 17:40:00|887.2|886|886.9|885.7|887.2|886|886.8|885.6|368
1581097500000|2020-02-07 17:45:00|886.8|885.6|886.9|885.7|887.2|886|886.7|885.5|287
1581097800000|2020-02-07 17:50:00|887|885.8|887.1|885.9|887.2|886|886.6|885.4|284
1581098100000|2020-02-07 17:55:00|886.9|885.7|886.9|885.7|887.2|886|886.8|885.6|358
1581098400000|2020-02-07 18:00:00|886.8|885.6|886.8|885.6|887.2|886|886.8|885.6|350
1581098700000|2020-02-07 18:05:00|886.7|885.5|886.8|885.6|886.9|885.7|886.6|885.4|278
1581099000000|2020-02-07 18:10:00|886.7|885.5|887.3|886.1|887.3|886.1|886.7|885.5|1818
1581099300000|2020-02-07 18:15:00|887.1|885.9|886.9|885.7|887.3|886.1|886.8|885.6|405
1581099600000|2020-02-07 18:20:00|886.8|885.6|887.7|886.5|887.9|886.7|886.8|885.6|549
1581099900000|2020-02-07 18:25:00|887.8|886.6|888.3|887.1|888.4|887.2|887.6|886.4|359
1581100200000|2020-02-07 18:30:00|888.2|887|889.1|887.9|889.3|888.1|888.2|887|747
1581100500000|2020-02-07 18:35:00|889.2|888|888.8|887.6|889.4|888.2|888.7|887.5|675
1581100800000|2020-02-07 18:40:00|888.9|887.7|888.7|887.5|889.2|888|888.7|887.5|283
1581101100000|2020-02-07 18:45:00|888.8|887.6|888.3|887.1|888.8|887.6|888.2|887|485
1581101400000|2020-02-07 18:50:00|888.4|887.2|888|886.8|888.4|887.2|887.9|886.7|929
1581101700000|2020-02-07 18:55:00|887.9|886.7|887.8|886.6|888.3|887.1|887.8|886.6|388
1581102000000|2020-02-07 19:00:00|887.9|886.7|888.4|887.2|888.7|887.5|887.7|886.5|3190
1581102300000|2020-02-07 19:05:00|888.3|887.1|887.7|886.5|888.9|887.7|887.6|886.4|851
1581102600000|2020-02-07 19:10:00|887.8|886.6|888.1|886.9|888.7|887.5|887.4|886.2|4100
1581102900000|2020-02-07 19:15:00|888.2|887|888.7|887.5|888.9|887.7|887.9|886.7|1996
1581296400000|2020-02-10 01:00:00|890.3|889.1|890.6|889.4|891.9|890.7|888.9|887.7|1539
1581296700000|2020-02-10 01:05:00|890.4|889.2|890.4|889.2|890.6|889.4|889.9|888.7|179
1581297000000|2020-02-10 01:10:00|890.3|889.1|890.3|889.1|890.4|889.2|890.2|889|24
1581297300000|2020-02-10 01:15:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|172
1581297600000|2020-02-10 01:20:00|890.4|889.2|890.4|889.2|890.7|889.5|890.4|889.2|81
1581297900000|2020-02-10 01:25:00|890.5|889.3|890.2|889|890.7|889.5|890.2|889|51
1581298200000|2020-02-10 01:30:00|890.3|889.1|890.7|889.5|890.7|889.5|890.2|889|85
1581298500000|2020-02-10 01:35:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|29
1581298800000|2020-02-10 01:40:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|40
1581299100000|2020-02-10 01:45:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|16
1581299400000|2020-02-10 01:50:00|891.1|889.9|891.2|890|891.2|890|890.8|889.6|58
1581299700000|2020-02-10 01:55:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|80
1581300000000|2020-02-10 02:00:00|890.8|889.6|891.2|890|891.2|890|890.8|889.6|128
1581300300000|2020-02-10 02:05:00|891.1|889.9|891.4|890.2|891.4|890.2|890.7|889.5|381
1581300600000|2020-02-10 02:10:00|891.7|890.5|891.4|890.2|891.7|890.5|891.4|890.2|83
1581300900000|2020-02-10 02:15:00|891.5|890.3|891.6|890.4|891.7|890.5|891.5|890.3|36
1581301200000|2020-02-10 02:20:00|891.5|890.3|891.6|890.4|891.7|890.5|891.5|890.3|3090
1581301500000|2020-02-10 02:25:00|||||||||413
1581301800000|2020-02-10 02:30:00|891.5|890.3|891.8|890.6|891.8|890.6|891.3|890.1|79
1581302100000|2020-02-10 02:35:00|891.7|890.5|891.8|890.6|892.1|890.9|891.7|890.5|92
1581302400000|2020-02-10 02:40:00|891.9|890.7|891.8|890.6|892|890.8|891.8|890.6|31
1581302700000|2020-02-10 02:45:00|891.7|890.5|891.8|890.6|891.8|890.6|891.7|890.5|47
1581303000000|2020-02-10 02:50:00|891.7|890.5|891.7|890.5|891.8|890.6|891.6|890.4|232
1581303300000|2020-02-10 02:55:00|891.8|890.6|891.8|890.6|892|890.8|891.7|890.5|56
1581303600000|2020-02-10 03:00:00|891.9|890.7|891.8|890.6|892|890.8|891.6|890.4|31
1581303900000|2020-02-10 03:05:00|891.7|890.5|891.7|890.5|891.8|890.6|891.6|890.4|27
1581304200000|2020-02-10 03:10:00|891.6|890.4|891.6|890.4|891.6|890.4|891.6|890.4|8
1581304500000|2020-02-10 03:15:00|||||||||12
1581304800000|2020-02-10 03:20:00|891.7|890.5|891.6|890.4|891.8|890.6|891.6|890.4|42
1581305100000|2020-02-10 03:25:00|||||||||8
1581305400000|2020-02-10 03:30:00|891.4|890.2|891.3|890.1|891.4|890.2|891.3|890.1|48
1581305700000|2020-02-10 03:35:00|891.1|889.9|891.2|890|891.3|890.1|891.1|889.9|2
1581306000000|2020-02-10 03:40:00|891.3|890.1|891.3|890.1|891.3|890.1|891.2|890|17
1581306300000|2020-02-10 03:45:00|891.2|890|891.2|890|891.3|890.1|891.2|890|9
1581306600000|2020-02-10 03:50:00|891.1|889.9|891.1|889.9|891.2|890|891.1|889.9|17
1581306900000|2020-02-10 03:55:00|891.3|890.1|891.3|890.1|891.3|890.1|891.3|890.1|19
1581307200000|2020-02-10 04:00:00|891.1|889.9|891.1|889.9|891.1|889.9|891.1|889.9|30
1581307500000|2020-02-10 04:05:00|||||||||17
1581307800000|2020-02-10 04:10:00|891|889.8|890.8|889.6|891|889.8|890.8|889.6|13
1581308100000|2020-02-10 04:15:00|||||||||8
1581308400000|2020-02-10 04:20:00|891|889.8|891|889.8|891|889.8|890.8|889.6|11
1581308700000|2020-02-10 04:25:00|890.8|889.6|890.8|889.6|890.8|889.6|890.8|889.6|16
1581309000000|2020-02-10 04:30:00|890.7|889.5|890.3|889.1|890.7|889.5|890.2|889|83
1581309300000|2020-02-10 04:35:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|147
1581309600000|2020-02-10 04:40:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|7
1581309900000|2020-02-10 04:45:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|114
1581310200000|2020-02-10 04:50:00|||||||||7
1581310500000|2020-02-10 04:55:00|||||||||3
1581310800000|2020-02-10 05:00:00|||||||||2
1581311100000|2020-02-10 05:05:00|||||||||4
1581311400000|2020-02-10 05:10:00|||||||||7
1581311700000|2020-02-10 05:15:00|||||||||3
1581312000000|2020-02-10 05:20:00|||||||||5
1581312300000|2020-02-10 05:25:00|||||||||6
1581312600000|2020-02-10 05:30:00|890.1|888.9|891.1|889.9|891.1|889.9|890.1|888.9|115
1581312900000|2020-02-10 05:35:00|891.3|890.1|891.6|890.4|891.6|890.4|891.2|890|140
1581313200000|2020-02-10 05:40:00|891.3|890.1|891.3|890.1|891.3|890.1|891.1|889.9|22
1581313500000|2020-02-10 05:45:00|891.2|890|891.3|890.1|891.3|890.1|891.1|889.9|18
1581313800000|2020-02-10 05:50:00|891.1|889.9|890.8|889.6|891.1|889.9|890.8|889.6|30
1581314100000|2020-02-10 05:55:00|891.1|889.9|891|889.8|891.1|889.9|890.8|889.6|18
1581314400000|2020-02-10 06:00:00|890.8|889.6|890.7|889.5|891.1|889.9|890.7|889.5|91
1581314700000|2020-02-10 06:05:00|890.8|889.6|891|889.8|891.4|890.2|890.5|889.3|94
1581315000000|2020-02-10 06:10:00|891.1|889.9|891.6|890.4|891.6|890.4|891.1|889.9|97
1581315300000|2020-02-10 06:15:00|891.9|890.7|891.9|890.7|891.9|890.7|891.6|890.4|152
1581315600000|2020-02-10 06:20:00|892.1|890.9|891.9|890.7|892.1|890.9|891.9|890.7|573
1581315900000|2020-02-10 06:25:00|892.1|890.9|891.9|890.7|892.1|890.9|891.9|890.7|64
1581316200000|2020-02-10 06:30:00|891.6|890.4|891.6|890.4|891.9|890.7|891.6|890.4|117
1581316500000|2020-02-10 06:35:00|||||||||34
1581316800000|2020-02-10 06:40:00|891.9|890.7|891.6|890.4|891.9|890.7|891.6|890.4|114
1581317100000|2020-02-10 06:45:00|891.9|890.7|891.6|890.4|891.9|890.7|891.6|890.4|59
1581317400000|2020-02-10 06:50:00|891.4|890.2|891.4|890.2|891.4|890.2|891.4|890.2|28
1581317700000|2020-02-10 06:55:00|891.3|890.1|891.1|889.9|891.4|890.2|891.1|889.9|11
1581318000000|2020-02-10 07:00:00|891|889.8|890.4|889.2|891.1|889.9|890.4|889.2|22
1581318300000|2020-02-10 07:05:00|890.6|889.4|890.4|889.2|890.6|889.4|890.2|889|12
1581318600000|2020-02-10 07:10:00|890.1|888.9|890.9|889.7|890.9|889.7|890.1|888.9|52
1581318900000|2020-02-10 07:15:00|890.8|889.6|890.6|889.4|890.9|889.7|890.6|889.4|13
1581319200000|2020-02-10 07:20:00|890.7|889.5|890.8|889.6|890.9|889.7|890.6|889.4|6
1581319500000|2020-02-10 07:25:00|890.9|889.7|891|889.8|891.1|889.9|890.9|889.7|21
1581319800000|2020-02-10 07:30:00|890.9|889.7|891.1|889.9|891.4|890.2|890.9|889.7|49
1581320100000|2020-02-10 07:35:00|891|889.8|891.4|890.2|891.4|890.2|890.9|889.7|35
1581320400000|2020-02-10 07:40:00|891.3|890.1|891.1|889.9|891.4|890.2|891.1|889.9|4
1581320700000|2020-02-10 07:45:00|891.2|890|891.2|890|891.4|890.2|891.2|890|3916
1581321000000|2020-02-10 07:50:00|891.1|889.9|891.1|889.9|891.5|890.3|891.1|889.9|545
1581321300000|2020-02-10 07:55:00|890.9|889.7|890.5|889.3|891.1|889.9|890.4|889.2|610
1581321600000|2020-02-10 08:00:00|890.4|889.2|890.4|889.2|890.6|889.4|890.3|889.1|44
1581321900000|2020-02-10 08:05:00|890.6|889.4|890.1|888.9|890.6|889.4|890.1|888.9|54
1581322200000|2020-02-10 08:10:00|890.3|889.1|890.4|889.2|890.4|889.2|890.1|888.9|36
1581322500000|2020-02-10 08:15:00|||||||||3
1581322800000|2020-02-10 08:20:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|89
1581323100000|2020-02-10 08:25:00|890.4|889.2|890.4|889.2|890.4|889.2|890.4|889.2|23
1581323400000|2020-02-10 08:30:00|890.6|889.4|890.5|889.3|890.6|889.4|890.4|889.2|28
1581323700000|2020-02-10 08:35:00|890.4|889.2|890.4|889.2|890.6|889.4|890.4|889.2|7
1581324000000|2020-02-10 08:40:00|890.6|889.4|890.4|889.2|890.6|889.4|890.4|889.2|3
1581324300000|2020-02-10 08:45:00|890.3|889.1|890.6|889.4|890.6|889.4|890.1|888.9|9
1581324600000|2020-02-10 08:50:00|890.4|889.2|890.5|889.3|890.6|889.4|890.4|889.2|16
1581324900000|2020-02-10 08:55:00|890.6|889.4|890.6|889.4|890.6|889.4|890.5|889.3|14
1581325200000|2020-02-10 09:00:00|890.4|889.2|889.9|888.7|890.4|889.2|889.9|888.7|141
1581325500000|2020-02-10 09:05:00|890.1|888.9|890.4|889.2|890.4|889.2|890.1|888.9|51
1581325800000|2020-02-10 09:10:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|8
1581326100000|2020-02-10 09:15:00|889.9|888.7|889.9|888.7|890.1|888.9|889.9|888.7|21
1581326400000|2020-02-10 09:20:00|890.1|888.9|889.6|888.4|890.1|888.9|889.6|888.4|77
1581326700000|2020-02-10 09:25:00|889.4|888.2|889.4|888.2|889.4|888.2|889.4|888.2|32
1581327000000|2020-02-10 09:30:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|59
1581327300000|2020-02-10 09:35:00|889.6|888.4|889.6|888.4|889.6|888.4|889.6|888.4|34
1581327600000|2020-02-10 09:40:00|889.9|888.7|889.8|888.6|889.9|888.7|889.6|888.4|26
1581327900000|2020-02-10 09:45:00|889.6|888.4|889.6|888.4|889.9|888.7|889.4|888.2|26
1581328200000|2020-02-10 09:50:00|889.5|888.3|889.5|888.3|889.6|888.4|889.4|888.2|34
1581328500000|2020-02-10 09:55:00|889.4|888.2|889.4|888.2|889.6|888.4|889.4|888.2|160
1581328800000|2020-02-10 10:00:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|43
1581329100000|2020-02-10 10:05:00|889.3|888.1|889.4|888.2|889.4|888.2|889.1|887.9|15
1581329400000|2020-02-10 10:10:00|889.3|888.1|889.1|887.9|889.3|888.1|888.9|887.7|49
1581329700000|2020-02-10 10:15:00|889.4|888.2|889.4|888.2|889.4|888.2|889.3|888.1|26
1581330000000|2020-02-10 10:20:00|889.3|888.1|889.4|888.2|889.4|888.2|889.3|888.1|5
1581330300000|2020-02-10 10:25:00|||||||||5
1581330600000|2020-02-10 10:30:00|889.6|888.4|889.5|888.3|889.6|888.4|889.4|888.2|36
1581330900000|2020-02-10 10:35:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|7
1581331200000|2020-02-10 10:40:00|889.3|888.1|889.6|888.4|889.6|888.4|889.3|888.1|22
1581331500000|2020-02-10 10:45:00|889.9|888.7|889.8|888.6|889.9|888.7|889.8|888.6|26
1581331800000|2020-02-10 10:50:00|889.9|888.7|890.3|889.1|890.6|889.4|889.9|888.7|41
1581332100000|2020-02-10 10:55:00|890.4|889.2|890.5|889.3|890.5|889.3|890.2|889|51
1581332400000|2020-02-10 11:00:00|890.6|889.4|890.3|889.1|890.6|889.4|890.1|888.9|88
1581332700000|2020-02-10 11:05:00|890.2|889|890.1|888.9|890.3|889.1|890.1|888.9|9
1581333000000|2020-02-10 11:10:00|890.3|889.1|890.1|888.9|890.4|889.2|890.1|888.9|29
1581333300000|2020-02-10 11:15:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|24
1581333600000|2020-02-10 11:20:00|890.1|888.9|890.1|888.9|890.2|889|890.1|888.9|12
1581333900000|2020-02-10 11:25:00|889.9|888.7|890.3|889.1|890.3|889.1|889.8|888.6|34
1581334200000|2020-02-10 11:30:00|890.2|889|890.5|889.3|890.7|889.5|890.2|889|25
1581334500000|2020-02-10 11:35:00|890.6|889.4|890.6|889.4|890.7|889.5|890.3|889.1|22
1581334800000|2020-02-10 11:40:00|890.5|889.3|890.7|889.5|890.7|889.5|890.5|889.3|40
1581335100000|2020-02-10 11:45:00|890.9|889.7|890.8|889.6|891|889.8|890.8|889.6|90
1581335400000|2020-02-10 11:50:00|890.9|889.7|890.9|889.7|891.2|890|890.9|889.7|50
1581335700000|2020-02-10 11:55:00|890.8|889.6|890.9|889.7|890.9|889.7|890.8|889.6|23
1581336000000|2020-02-10 12:00:00|891|889.8|890.4|889.2|891.2|890|890.4|889.2|67
1581336300000|2020-02-10 12:05:00|890.3|889.1|890.1|888.9|890.4|889.2|890.1|888.9|60
1581336600000|2020-02-10 12:10:00|890.2|889|889.7|888.5|890.2|889|889.7|888.5|53
1581336900000|2020-02-10 12:15:00|889.8|888.6|890.7|889.5|891|889.8|889.8|888.6|86
1581337200000|2020-02-10 12:20:00|890.8|889.6|891.1|889.9|891.2|890|890.8|889.6|33
1581337500000|2020-02-10 12:25:00|890.6|889.4|890.6|889.4|890.8|889.6|890.3|889.1|117
1581337800000|2020-02-10 12:30:00|890.5|889.3|890.4|889.2|890.7|889.5|890.3|889.1|51
1581338100000|2020-02-10 12:35:00|890.3|889.1|890.3|889.1|890.5|889.3|890.3|889.1|32
1581338400000|2020-02-10 12:40:00|890.1|888.9|889.9|888.7|890.2|889|889.7|888.5|101
1581338700000|2020-02-10 12:45:00|889.8|888.6|889.9|888.7|890|888.8|889.7|888.5|123
1581339000000|2020-02-10 12:50:00|889.8|888.6|889.8|888.6|890|888.8|889.6|888.4|235
1581339300000|2020-02-10 12:55:00|889.5|888.3|889.5|888.3|889.8|888.6|889.4|888.2|226
1581339600000|2020-02-10 13:00:00|889.3|888.1|888.9|887.7|889.3|888.1|888.7|887.5|170
1581339900000|2020-02-10 13:05:00|888.8|887.6|889.1|887.9|889.3|888.1|888.7|887.5|93
1581340200000|2020-02-10 13:10:00|889.2|888|888.9|887.7|889.2|888|888.9|887.7|33
1581340500000|2020-02-10 13:15:00|888.8|887.6|888.4|887.2|888.9|887.7|888.2|887|92
1581340800000|2020-02-10 13:20:00|888.3|887.1|888.1|886.9|888.4|887.2|887.9|886.7|170
1581341100000|2020-02-10 13:25:00|888.2|887|888.2|887|888.5|887.3|888.1|886.9|64
1581341400000|2020-02-10 13:30:00|888.4|887.2|888.3|887.1|888.6|887.4|888.1|886.9|96
1581341700000|2020-02-10 13:35:00|888.4|887.2|887.9|886.7|888.4|887.2|887.6|886.4|53
1581342000000|2020-02-10 13:40:00|887.7|886.5|887.6|886.4|888.1|886.9|887.6|886.4|158
1581345000000|2020-02-10 14:30:00|887.4|886.2|887.2|886|888.3|887.1|886.3|885.1|2604
1581345300000|2020-02-10 14:35:00|887.3|886.1|887.1|885.9|888.3|887.1|886.6|885.4|1154
1581345600000|2020-02-10 14:40:00|886.8|885.6|886.7|885.5|887.3|886.1|886.2|885|748
1581345900000|2020-02-10 14:45:00|886.6|885.4|886.3|885.1|887.2|886|886.2|885|915
1581346200000|2020-02-10 14:50:00|886.4|885.2|888.2|887|888.5|887.3|886.3|885.1|1639
1581346500000|2020-02-10 14:55:00|888.3|887.1|889.8|888.6|889.8|888.6|887.8|886.6|5288
1581346800000|2020-02-10 15:00:00|889.7|888.5|889.7|888.5|890.5|889.3|889.7|888.5|1149
1581347100000|2020-02-10 15:05:00|889.5|888.3|891.1|889.9|891.3|890.1|889.2|888|1565
1581347400000|2020-02-10 15:10:00|891.2|890|891.2|890|891.6|890.4|891|889.8|1126
1581347700000|2020-02-10 15:15:00|891.1|889.9|892|890.8|892.3|891.1|891.1|889.9|4039
1581348000000|2020-02-10 15:20:00|892.1|890.9|892.3|891.1|892.3|891.1|891.6|890.4|716
1581348300000|2020-02-10 15:25:00|892.1|890.9|892.8|891.6|893|891.8|892.1|890.9|1232
1581348600000|2020-02-10 15:30:00|892.7|891.5|893.6|892.4|893.6|892.4|892.6|891.4|1006
1581348900000|2020-02-10 15:35:00|893.7|892.5|894.8|893.6|895.1|893.9|893.6|892.4|2069
1581349200000|2020-02-10 15:40:00|894.7|893.5|894.1|892.9|894.7|893.5|894|892.8|919
1581349500000|2020-02-10 15:45:00|894|892.8|895.8|894.6|895.8|894.6|894|892.8|1005
1581349800000|2020-02-10 15:50:00|896.1|894.9|895.4|894.2|896.3|895.1|895.2|894|1619
1581350100000|2020-02-10 15:55:00|895.5|894.3|895.5|894.3|896.1|894.9|895.3|894.1|701
1581350400000|2020-02-10 16:00:00|895.4|894.2|894.7|893.5|895.9|894.7|894.5|893.3|740
1581350700000|2020-02-10 16:05:00|894.8|893.6|894.3|893.1|895|893.8|894.1|892.9|725
1581351000000|2020-02-10 16:10:00|894.2|893|894.4|893.2|894.5|893.3|894|892.8|1486
1581351300000|2020-02-10 16:15:00|894.6|893.4|894.1|892.9|894.8|893.6|894.1|892.9|484
1581351600000|2020-02-10 16:20:00|894|892.8|894.3|893.1|894.3|893.1|893.7|892.5|371
1581351900000|2020-02-10 16:25:00|894.5|893.3|893.8|892.6|894.6|893.4|893.8|892.6|588
1581352200000|2020-02-10 16:30:00|893.9|892.7|893.6|892.4|894|892.8|893.3|892.1|860
1581352500000|2020-02-10 16:35:00|893.5|892.3|893.1|891.9|893.7|892.5|893.1|891.9|529
1581352800000|2020-02-10 16:40:00|893|891.8|893|891.8|893|891.8|892.6|891.4|698
1581353100000|2020-02-10 16:45:00|892.8|891.6|892.8|891.6|893.1|891.9|892.6|891.4|544
1581353400000|2020-02-10 16:50:00|893|891.8|893.1|891.9|893.3|892.1|892.7|891.5|435
1581353700000|2020-02-10 16:55:00|893|891.8|893.1|891.9|893.5|892.3|892.8|891.6|685
1581354000000|2020-02-10 17:00:00|893|891.8|892.6|891.4|893|891.8|892.4|891.2|454
1581354300000|2020-02-10 17:05:00|892.7|891.5|892.6|891.4|892.9|891.7|892.4|891.2|1441
1581354600000|2020-02-10 17:10:00|892.9|891.7|892.4|891.2|892.9|891.7|892.4|891.2|341
1581354900000|2020-02-10 17:15:00|892.2|891|892.1|890.9|892.4|891.2|892.1|890.9|279
1581355200000|2020-02-10 17:20:00|892|890.8|892.1|890.9|892.2|891|891.6|890.4|513
1581355500000|2020-02-10 17:25:00|892.2|891|891.9|890.7|892.2|891|891.9|890.7|257
1581355800000|2020-02-10 17:30:00|892|890.8|891.4|890.2|892|890.8|891.2|890|573
1581356100000|2020-02-10 17:35:00|891.5|890.3|891.4|890.2|891.5|890.3|891.2|890|300
1581356400000|2020-02-10 17:40:00|891.5|890.3|891.4|890.2|891.7|890.5|891.4|890.2|311
1581356700000|2020-02-10 17:45:00|891.5|890.3|891.5|890.3|891.6|890.4|891.2|890|444
1581357000000|2020-02-10 17:50:00|891.6|890.4|891.1|889.9|891.7|890.5|891|889.8|456
1581357300000|2020-02-10 17:55:00|891|889.8|890.9|889.7|891.1|889.9|890.9|889.7|324
1581357600000|2020-02-10 18:00:00|891|889.8|890.4|889.2|891|889.8|890.2|889|380
1581357900000|2020-02-10 18:05:00|890.3|889.1|890.4|889.2|890.5|889.3|890.2|889|307
1581358200000|2020-02-10 18:10:00|890.2|889|891|889.8|891|889.8|890.2|889|879
1581358500000|2020-02-10 18:15:00|890.9|889.7|890.9|889.7|891.4|890.2|890.7|889.5|673
1581358800000|2020-02-10 18:20:00|890.7|889.5|890.6|889.4|891.1|889.9|890.5|889.3|423
1581359100000|2020-02-10 18:25:00|890.7|889.5|890.7|889.5|890.9|889.7|890.2|889|868
1581359400000|2020-02-10 18:30:00|890.9|889.7|892.1|890.9|892.1|890.9|890.7|889.5|934
1581359700000|2020-02-10 18:35:00|891.9|890.7|892.1|890.9|892.2|891|891.7|890.5|457
1581360000000|2020-02-10 18:40:00|892.2|891|892|890.8|892.2|891|891.5|890.3|444
1581360300000|2020-02-10 18:45:00|891.9|890.7|891.7|890.5|892|890.8|891.6|890.4|306
1581360600000|2020-02-10 18:50:00|891.6|890.4|891.2|890|891.6|890.4|891.1|889.9|432
1581360900000|2020-02-10 18:55:00|891.1|889.9|890.7|889.5|891.4|890.2|890.2|889|1712
1581361200000|2020-02-10 19:00:00|890.6|889.4|890.7|889.5|890.9|889.7|890.2|889|1043
1581361500000|2020-02-10 19:05:00|890.9|889.7|891.4|890.2|891.5|890.3|890.4|889.2|1278
1581361800000|2020-02-10 19:10:00|891.5|890.3|890.7|889.5|891.7|890.5|890.1|888.9|8141
1581362100000|2020-02-10 19:15:00|890.6|889.4|891.5|890.3|892|890.8|890.6|889.4|3910
1581382800000|2020-02-11 01:00:00|892.3|891.1|893.2|892|893.5|892.3|892.3|891.1|1142
1581383100000|2020-02-11 01:05:00|893.3|892.1|893.2|892|893.5|892.3|893.2|892|57
1581383400000|2020-02-11 01:10:00|893.3|892.1|893.7|892.5|893.7|892.5|893.2|892|100
1581383700000|2020-02-11 01:15:00|893.8|892.6|894|892.8|894.3|893.1|893.7|892.5|489
1581384000000|2020-02-11 01:20:00|894.1|892.9|894|892.8|894.1|892.9|893.9|892.7|27
1581384300000|2020-02-11 01:25:00|893.9|892.7|893.9|892.7|894|892.8|893.9|892.7|153
1581384600000|2020-02-11 01:30:00|894.2|893|893.9|892.7|894.2|893|893.9|892.7|98
1581384900000|2020-02-11 01:35:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|52
1581385200000|2020-02-11 01:40:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|37
1581385500000|2020-02-11 01:45:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|99
1581385800000|2020-02-11 01:50:00|894|892.8|894.2|893|894.2|893|893.9|892.7|31
1581386100000|2020-02-11 01:55:00|894.1|892.9|893.9|892.7|894.2|893|893.9|892.7|37
1581386400000|2020-02-11 02:00:00|||||||||9
1581386700000|2020-02-11 02:05:00|||||||||23
1581387000000|2020-02-11 02:10:00|894|892.8|893.9|892.7|894.1|892.9|893.9|892.7|53
1581387300000|2020-02-11 02:15:00|||||||||77
1581387600000|2020-02-11 02:20:00|894.1|892.9|893.9|892.7|894.1|892.9|893.9|892.7|49
1581387900000|2020-02-11 02:25:00|||||||||51
1581388200000|2020-02-11 02:30:00|||||||||17
1581388500000|2020-02-11 02:35:00|||||||||55
1581388800000|2020-02-11 02:40:00|894.1|892.9|893.9|892.7|894.1|892.9|893.9|892.7|58
1581389100000|2020-02-11 02:45:00|893.7|892.5|893.9|892.7|893.9|892.7|893.7|892.5|38
1581389400000|2020-02-11 02:50:00|893.7|892.5|893.6|892.4|893.8|892.6|893.4|892.2|83
1581389700000|2020-02-11 02:55:00|893.7|892.5|893.6|892.4|893.7|892.5|893.6|892.4|9
1581390000000|2020-02-11 03:00:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|21
1581390300000|2020-02-11 03:05:00|893.7|892.5|893.6|892.4|893.8|892.6|893.6|892.4|16
1581390600000|2020-02-11 03:10:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|26
1581390900000|2020-02-11 03:15:00|||||||||13
1581391200000|2020-02-11 03:20:00|893.9|892.7|893.9|892.7|894.1|892.9|893.9|892.7|13
1581391500000|2020-02-11 03:25:00|894.1|892.9|894.4|893.2|894.7|893.5|893.8|892.6|116
1581391800000|2020-02-11 03:30:00|894.3|893.1|894.9|893.7|894.9|893.7|894.2|893|125
1581392100000|2020-02-11 03:35:00|894.7|893.5|894.7|893.5|894.7|893.5|894.7|893.5|32
1581392400000|2020-02-11 03:40:00|894.5|893.3|894.4|893.2|894.6|893.4|894.3|893.1|45
1581392700000|2020-02-11 03:45:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|38
1581393000000|2020-02-11 03:50:00|894|892.8|893.9|892.7|894|892.8|893.9|892.7|21
1581393300000|2020-02-11 03:55:00|893.8|892.6|893.4|892.2|893.8|892.6|893.4|892.2|50
1581393600000|2020-02-11 04:00:00|893.5|892.3|893.5|892.3|893.5|892.3|893.5|892.3|13
1581393900000|2020-02-11 04:05:00|893.4|892.2|893.4|892.2|893.4|892.2|893.4|892.2|1
1581394200000|2020-02-11 04:10:00|||||||||5
1581394500000|2020-02-11 04:15:00|893.2|892|893.3|892.1|893.3|892.1|893.1|891.9|22
1581394800000|2020-02-11 04:20:00|893.2|892|893|891.8|893.3|892.1|893|891.8|16
1581395100000|2020-02-11 04:25:00|893.1|891.9|893.1|891.9|893.1|891.9|892.9|891.7|23
1581395400000|2020-02-11 04:30:00|||||||||1
1581395700000|2020-02-11 04:35:00|893|891.8|893|891.8|893.1|891.9|893|891.8|16
1581396000000|2020-02-11 04:40:00|893.1|891.9|893.1|891.9|893.1|891.9|893.1|891.9|0
1581396300000|2020-02-11 04:45:00|893|891.8|893.1|891.9|893.2|892|893|891.8|9
1581396600000|2020-02-11 04:50:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|47
1581396900000|2020-02-11 04:55:00|893.1|891.9|893.1|891.9|893.2|892|893.1|891.9|10
1581397200000|2020-02-11 05:00:00|||||||||13
1581397500000|2020-02-11 05:05:00|893|891.8|893|891.8|893|891.8|893|891.8|2
1581397800000|2020-02-11 05:10:00|893.1|891.9|893|891.8|893.1|891.9|893|891.8|17
1581398100000|2020-02-11 05:15:00|893.1|891.9|893.1|891.9|893.1|891.9|893|891.8|2
1581398400000|2020-02-11 05:20:00|||||||||148
1581398700000|2020-02-11 05:25:00|893|891.8|893.1|891.9|893.2|892|892.9|891.7|20
1581399000000|2020-02-11 05:30:00|893|891.8|893.8|892.6|893.8|892.6|893|891.8|84
1581399300000|2020-02-11 05:35:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|22
1581399600000|2020-02-11 05:40:00|893.7|892.5|893.6|892.4|893.7|892.5|893.5|892.3|15
1581399900000|2020-02-11 05:45:00|893.5|892.3|893.6|892.4|893.8|892.6|893.5|892.3|26
1581400200000|2020-02-11 05:50:00|893.5|892.3|893.5|892.3|893.5|892.3|893.4|892.2|26
1581400500000|2020-02-11 05:55:00|893.4|892.2|893.1|891.9|893.5|892.3|893.1|891.9|75
1581400800000|2020-02-11 06:00:00|893.2|892|893.9|892.7|894|892.8|893.2|892|32
1581401100000|2020-02-11 06:05:00|893.8|892.6|893.6|892.4|893.8|892.6|893.6|892.4|41
1581401400000|2020-02-11 06:10:00|893.7|892.5|893.6|892.4|893.8|892.6|893.6|892.4|44
1581401700000|2020-02-11 06:15:00|893.5|892.3|893.4|892.2|893.5|892.3|893.3|892.1|26
1581402000000|2020-02-11 06:20:00|893.5|892.3|893.6|892.4|893.6|892.4|893.4|892.2|31
1581402300000|2020-02-11 06:25:00|893.5|892.3|893.1|891.9|893.5|892.3|893.1|891.9|41
1581402600000|2020-02-11 06:30:00|893.3|892.1|893.7|892.5|893.8|892.6|893.3|892.1|26
1581402900000|2020-02-11 06:35:00|893.4|892.2|893.2|892|893.4|892.2|893|891.8|92
1581403200000|2020-02-11 06:40:00|893.1|891.9|893|891.8|893.2|892|893|891.8|22
1581403500000|2020-02-11 06:45:00|892.7|891.5|892.7|891.5|892.9|891.7|892.3|891.1|156
1581403800000|2020-02-11 06:50:00|892.8|891.6|892.7|891.5|892.8|891.6|892.6|891.4|16
1581404100000|2020-02-11 06:55:00|892.8|891.6|892.4|891.2|892.8|891.6|892.4|891.2|57
1581404400000|2020-02-11 07:00:00|892.3|891.1|892.7|891.5|892.7|891.5|892.3|891.1|98
1581404700000|2020-02-11 07:05:00|892.8|891.6|893.3|892.1|893.3|892.1|892.8|891.6|23
1581405000000|2020-02-11 07:10:00|893.2|892|893.3|892.1|893.5|892.3|893.1|891.9|9
1581405300000|2020-02-11 07:15:00|893.2|892|892.8|891.6|893.3|892.1|892.8|891.6|10
1581405600000|2020-02-11 07:20:00|892.9|891.7|893|891.8|893|891.8|892.8|891.6|3
1581405900000|2020-02-11 07:25:00|893.1|891.9|892.9|891.7|893.1|891.9|892.9|891.7|12
1581406200000|2020-02-11 07:30:00|893.1|891.9|892.8|891.6|893.1|891.9|892.3|891.1|46
1581406500000|2020-02-11 07:35:00|892.7|891.5|892.8|891.6|892.9|891.7|892.7|891.5|21
1581406800000|2020-02-11 07:40:00|892.9|891.7|893|891.8|893.1|891.9|892.8|891.6|11
1581407100000|2020-02-11 07:45:00|893.1|891.9|893.3|892.1|893.4|892.2|893.1|891.9|14
1581407400000|2020-02-11 07:50:00|893.2|892|893.1|891.9|893.2|892|893|891.8|34
1581407700000|2020-02-11 07:55:00|893.2|892|893.2|892|893.3|892.1|893.1|891.9|13
1581408000000|2020-02-11 08:00:00|893.1|891.9|893.2|892|893.4|892.2|893.1|891.9|29
1581408300000|2020-02-11 08:05:00|893|891.8|892.6|891.4|893|891.8|892.6|891.4|15
1581408600000|2020-02-11 08:10:00|892.7|891.5|892.4|891.2|892.7|891.5|892.4|891.2|18
1581408900000|2020-02-11 08:15:00|892.5|891.3|892.7|891.5|892.9|891.7|892.4|891.2|18
1581409200000|2020-02-11 08:20:00|892.5|891.3|892.7|891.5|892.7|891.5|892.4|891.2|38
1581409500000|2020-02-11 08:25:00|||||||||33
1581409800000|2020-02-11 08:30:00|||||||||11
1581410100000|2020-02-11 08:35:00|892.5|891.3|892.4|891.2|892.5|891.3|892.4|891.2|23
1581410400000|2020-02-11 08:40:00|892.5|891.3|892.6|891.4|892.6|891.4|892.4|891.2|36
1581410700000|2020-02-11 08:45:00|892.7|891.5|892.7|891.5|892.7|891.5|892.5|891.3|24
1581411000000|2020-02-11 08:50:00|892.5|891.3|892.4|891.2|892.5|891.3|892.4|891.2|31
1581411300000|2020-02-11 08:55:00|892.5|891.3|892.5|891.3|892.5|891.3|892.5|891.3|9
1581411600000|2020-02-11 09:00:00|892.4|891.2|892.4|891.2|892.5|891.3|892.4|891.2|14
1581411900000|2020-02-11 09:05:00|892.5|891.3|892.4|891.2|892.5|891.3|892.4|891.2|2
1581412200000|2020-02-11 09:10:00|892.5|891.3|892.5|891.3|892.5|891.3|892.4|891.2|5
1581412500000|2020-02-11 09:15:00|892.7|891.5|892.5|891.3|892.7|891.5|892.4|891.2|9
1581412800000|2020-02-11 09:20:00|892.7|891.5|892.5|891.3|892.7|891.5|892.5|891.3|14
1581413100000|2020-02-11 09:25:00|892.4|891.2|892|890.8|892.4|891.2|892|890.8|187
1581413400000|2020-02-11 09:30:00|892.2|891|892.2|891|892.2|891|892|890.8|27
1581413700000|2020-02-11 09:35:00|892.4|891.2|892.2|891|892.7|891.5|892.2|891|263
1581414000000|2020-02-11 09:40:00|892|890.8|891.2|890|892.1|890.9|891|889.8|109
1581414300000|2020-02-11 09:45:00|891.4|890.2|892.2|891|892.2|891|891.4|890.2|54
1581414600000|2020-02-11 09:50:00|892.1|890.9|891.7|890.5|892.3|891.1|891.7|890.5|37
1581414900000|2020-02-11 09:55:00|891.9|890.7|891.7|890.5|891.9|890.7|891.7|890.5|21
1581415200000|2020-02-11 10:00:00|891.6|890.4|891.4|890.2|891.7|890.5|891.4|890.2|26
1581415500000|2020-02-11 10:05:00|891.5|890.3|891.4|890.2|891.7|890.5|891.4|890.2|29
1581415800000|2020-02-11 10:10:00|891.5|890.3|891.2|890|891.5|890.3|891.2|890|20
1581416100000|2020-02-11 10:15:00|891.4|890.2|891.7|890.5|891.7|890.5|891.2|890|72
1581416400000|2020-02-11 10:20:00|891.6|890.4|891.5|890.3|891.6|890.4|891.5|890.3|11
1581416700000|2020-02-11 10:25:00|891.4|890.2|891.2|890|891.4|890.2|891.2|890|34
1581417000000|2020-02-11 10:30:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|9
1581417300000|2020-02-11 10:35:00|891.4|890.2|891.5|890.3|891.5|890.3|891.4|890.2|7
1581417600000|2020-02-11 10:40:00|891.4|890.2|891.4|890.2|891.4|890.2|891.4|890.2|5
1581417900000|2020-02-11 10:45:00|891.5|890.3|891.4|890.2|891.5|890.3|891.4|890.2|6
1581418200000|2020-02-11 10:50:00|891.2|890|891.4|890.2|891.4|890.2|891.1|889.9|16
1581418500000|2020-02-11 10:55:00|891.2|890|891.4|890.2|891.4|890.2|891.1|889.9|20
1581418800000|2020-02-11 11:00:00|891.3|890.1|891.4|890.2|891.4|890.2|891.1|889.9|13
1581419100000|2020-02-11 11:05:00|891.1|889.9|891.2|890|891.4|890.2|891.1|889.9|25
1581419400000|2020-02-11 11:10:00|891|889.8|891.2|890|891.2|890|891|889.8|59
1581419700000|2020-02-11 11:15:00|891.3|890.1|891.7|890.5|891.8|890.6|891.3|890.1|25
1581420000000|2020-02-11 11:20:00|891.6|890.4|891.8|890.6|891.9|890.7|891.6|890.4|57
1581420300000|2020-02-11 11:25:00|891.7|890.5|892|890.8|892|890.8|891.7|890.5|28
1581420600000|2020-02-11 11:30:00|892.1|890.9|892.7|891.5|893|891.8|892.1|890.9|98
1581420900000|2020-02-11 11:35:00|892.5|891.3|892.7|891.5|892.8|891.6|892.5|891.3|17
1581421200000|2020-02-11 11:40:00|892.8|891.6|892.4|891.2|892.8|891.6|892.4|891.2|14
1581421500000|2020-02-11 11:45:00|892.5|891.3|892.5|891.3|892.6|891.4|892.5|891.3|18
1581421800000|2020-02-11 11:50:00|892.4|891.2|892.4|891.2|892.4|891.2|892.3|891.1|12
1581422100000|2020-02-11 11:55:00|892.3|891.1|892.3|891.1|892.3|891.1|892.3|891.1|9
1581422400000|2020-02-11 12:00:00|892.5|891.3|892.2|891|892.5|891.3|892.2|891|22
1581422700000|2020-02-11 12:05:00|892.1|890.9|891.6|890.4|892.1|890.9|891.6|890.4|63
1581423000000|2020-02-11 12:10:00|891.5|890.3|891.5|890.3|891.5|890.3|891.3|890.1|12
1581423300000|2020-02-11 12:15:00|891.3|890.1|891|889.8|891.4|890.2|891|889.8|33
1581423600000|2020-02-11 12:20:00|891.2|890|890.7|889.5|891.2|890|890.6|889.4|364
1581423900000|2020-02-11 12:25:00|890.8|889.6|890.7|889.5|890.8|889.6|890.5|889.3|75
1581424200000|2020-02-11 12:30:00|890.8|889.6|891.4|890.2|891.5|890.3|890.8|889.6|42
1581424500000|2020-02-11 12:35:00|891.5|890.3|891.6|890.4|891.7|890.5|891.4|890.2|37
1581424800000|2020-02-11 12:40:00|891.4|890.2|891.5|890.3|891.6|890.4|891.3|890.1|54
1581425100000|2020-02-11 12:45:00|891.6|890.4|891.6|890.4|891.6|890.4|891.4|890.2|21
1581425400000|2020-02-11 12:50:00|891.9|890.7|892.1|890.9|892.3|891.1|891.9|890.7|52
1581425700000|2020-02-11 12:55:00|892|890.8|891|889.8|892|890.8|890.9|889.7|179
1581426000000|2020-02-11 13:00:00|891.1|889.9|891.1|889.9|891.1|889.9|890.9|889.7|2202
1581426300000|2020-02-11 13:05:00|891|889.8|891.1|889.9|891.4|890.2|891|889.8|31
1581426600000|2020-02-11 13:10:00|891|889.8|890.9|889.7|891.1|889.9|890.6|889.4|79
1581426900000|2020-02-11 13:15:00|891.2|890|891.4|890.2|891.5|890.3|891.2|890|45
1581427200000|2020-02-11 13:20:00|891.5|890.3|891.4|890.2|891.6|890.4|891.4|890.2|46
1581427500000|2020-02-11 13:25:00|891.2|890|891.2|890|891.2|890|890.9|889.7|66
1581427800000|2020-02-11 13:30:00|891.3|890.1|891.5|890.3|891.7|890.5|891.3|890.1|86
1581428100000|2020-02-11 13:35:00|891.6|890.4|891.2|890|891.7|890.5|891|889.8|69
1581428400000|2020-02-11 13:40:00|891.4|890.2|890.9|889.7|891.7|890.5|890.8|889.6|149
1581431400000|2020-02-11 14:30:00|890.8|889.6|889.3|888.1|892.7|891.5|889|887.8|2635
1581431700000|2020-02-11 14:35:00|889.2|888|890.3|889.1|890.3|889.1|888|886.8|2299
1581432000000|2020-02-11 14:40:00|890.2|889|891.2|890|891.6|890.4|890.2|889|2850
1581432300000|2020-02-11 14:45:00|891|889.8|890.7|889.5|891|889.8|890.1|888.9|666
1581432600000|2020-02-11 14:50:00|890.8|889.6|889.9|888.7|890.8|889.6|889.9|888.7|1338
1581432900000|2020-02-11 14:55:00|890|888.8|889.7|888.5|890.2|889|889.4|888.2|613
1581433200000|2020-02-11 15:00:00|889.8|888.6|890.8|889.6|890.9|889.7|889.8|888.6|500
1581433500000|2020-02-11 15:05:00|890.9|889.7|891.4|890.2|891.6|890.4|890.5|889.3|2076
1581433800000|2020-02-11 15:10:00|891.5|890.3|891.4|890.2|892.3|891.1|891.4|890.2|621
1581434100000|2020-02-11 15:15:00|891.5|890.3|892|890.8|892|890.8|891.2|890|664
1581434400000|2020-02-11 15:20:00|891.9|890.7|892|890.8|892.3|891.1|891.8|890.6|468
1581434700000|2020-02-11 15:25:00|892.1|890.9|891.8|890.6|892.4|891.2|891.4|890.2|780
1581435000000|2020-02-11 15:30:00|891.7|890.5|891|889.8|892|890.8|890.8|889.6|1822
1581435300000|2020-02-11 15:35:00|890.9|889.7|890.4|889.2|891.1|889.9|890.1|888.9|674
1581435600000|2020-02-11 15:40:00|890.3|889.1|890.3|889.1|890.8|889.6|889.8|888.6|435
1581435900000|2020-02-11 15:45:00|890.4|889.2|890.3|889.1|890.9|889.7|890.1|888.9|423
1581436200000|2020-02-11 15:50:00|890.2|889|890.1|888.9|890.3|889.1|889.8|888.6|1155
1581436500000|2020-02-11 15:55:00|889.9|888.7|890.4|889.2|890.6|889.4|889.8|888.6|588
1581436800000|2020-02-11 16:00:00|890.3|889.1|890.6|889.4|890.8|889.6|890.1|888.9|277
1581437100000|2020-02-11 16:05:00|890.7|889.5|890.6|889.4|891|889.8|890.3|889.1|365
1581437400000|2020-02-11 16:10:00|890.7|889.5|890.6|889.4|890.9|889.7|890.6|889.4|399
1581437700000|2020-02-11 16:15:00|890.7|889.5|890.3|889.1|890.9|889.7|890.3|889.1|645
1581438000000|2020-02-11 16:20:00|890.2|889|889.1|887.9|890.2|889|888.9|887.7|648
1581438300000|2020-02-11 16:25:00|889.2|888|889.6|888.4|889.8|888.6|888.9|887.7|801
1581438600000|2020-02-11 16:30:00|889.7|888.5|890.1|888.9|890.2|889|889.6|888.4|920
1581438900000|2020-02-11 16:35:00|890.2|889|889.6|888.4|890.3|889.1|889.4|888.2|494
1581439200000|2020-02-11 16:40:00|889.4|888.2|888.8|887.6|889.9|888.7|888.8|887.6|2764
1581439500000|2020-02-11 16:45:00|888.9|887.7|888.9|887.7|889.4|888.2|888.8|887.6|407
1581439800000|2020-02-11 16:50:00|888.8|887.6|889.4|888.2|889.6|888.4|888.8|887.6|550
1581440100000|2020-02-11 16:55:00|889.3|888.1|889.3|888.1|889.4|888.2|888.4|887.2|1112
1581440400000|2020-02-11 17:00:00|889.6|888.4|892.1|890.9|895.4|894.2|889.6|888.4|5654
1581440700000|2020-02-11 17:05:00|891.9|890.7|890.9|889.7|893.2|892|890.9|889.7|953
1581441000000|2020-02-11 17:10:00|891.1|889.9|889.9|888.7|891.1|889.9|889.6|888.4|925
1581441300000|2020-02-11 17:15:00|889.8|888.6|886.9|885.7|889.9|888.7|886.3|885.1|1918
1581441600000|2020-02-11 17:20:00|886.8|885.6|888.2|887|888.2|887|884.9|883.7|2482
1581441900000|2020-02-11 17:25:00|888.1|886.9|890.1|888.9|891.1|889.9|888.1|886.9|1323
1581442200000|2020-02-11 17:30:00|890.2|889|890.1|888.9|890.8|889.6|889.1|887.9|828
1581442500000|2020-02-11 17:35:00|889.9|888.7|889.3|888.1|890.3|889.1|889.3|888.1|557
1581442800000|2020-02-11 17:40:00|889.2|888|889.1|887.9|889.2|888|888.3|887.1|559
1581443100000|2020-02-11 17:45:00|888.9|887.7|890.9|889.7|890.9|889.7|888.9|887.7|781
1581443400000|2020-02-11 17:50:00|891.1|889.9|891.1|889.9|891.4|890.2|890.6|889.4|574
1581443700000|2020-02-11 17:55:00|890.9|889.7|890.3|889.1|891.3|890.1|890.1|888.9|880
1581444000000|2020-02-11 18:00:00|890.2|889|891.1|889.9|891.8|890.6|889.8|888.6|607
1581444300000|2020-02-11 18:05:00|891.3|890.1|889.3|888.1|891.6|890.4|889.1|887.9|675
1581444600000|2020-02-11 18:10:00|889.1|887.9|888.6|887.4|889.4|888.2|888.4|887.2|694
1581444900000|2020-02-11 18:15:00|888.7|887.5|888.6|887.4|888.9|887.7|888.3|887.1|450
1581445200000|2020-02-11 18:20:00|888.7|887.5|888.8|887.6|888.9|887.7|888.3|887.1|665
1581445500000|2020-02-11 18:25:00|888.7|887.5|888.2|887|889.1|887.9|887.7|886.5|1107
1581445800000|2020-02-11 18:30:00|888.1|886.9|889.8|888.6|890|888.8|888.1|886.9|1528
1581446100000|2020-02-11 18:35:00|890|888.8|889.5|888.3|890.1|888.9|889.3|888.1|393
1581446400000|2020-02-11 18:40:00|889.3|888.1|889.9|888.7|890.1|888.9|889.2|888|415
1581446700000|2020-02-11 18:45:00|890|888.8|889.3|888.1|890|888.8|889.3|888.1|1735
1581447000000|2020-02-11 18:50:00|889.5|888.3|889|887.8|889.6|888.4|888.6|887.4|930
1581447300000|2020-02-11 18:55:00|889.1|887.9|889|887.8|889.5|888.3|888.8|887.6|554
1581447600000|2020-02-11 19:00:00|888.9|887.7|890.5|889.3|891.3|890.1|888.8|887.6|2039
1581447900000|2020-02-11 19:05:00|890.6|889.4|890.8|889.6|890.8|889.6|890.3|889.1|710
1581448200000|2020-02-11 19:10:00|890.9|889.7|891.2|890|891.6|890.4|890.6|889.4|4710
1581448500000|2020-02-11 19:15:00|891.3|890.1|891.6|890.4|892.1|890.9|891.3|890.1|2444
1581469200000|2020-02-12 01:00:00|892.3|891.1|891.3|890.1|892.4|891.2|890.6|889.4|657
1581469500000|2020-02-12 01:05:00|891.5|890.3|892.1|890.9|892.3|891.1|891.5|890.3|134
1581469800000|2020-02-12 01:10:00|892.2|891|892.6|891.4|892.8|891.6|892.1|890.9|348
1581470100000|2020-02-12 01:15:00|892.4|891.2|892.2|891|892.4|891.2|892.1|890.9|480
1581470400000|2020-02-12 01:20:00|892.1|890.9|892.3|891.1|892.3|891.1|892.1|890.9|33
1581470700000|2020-02-12 01:25:00|892.2|891|892.4|891.2|892.4|891.2|892.1|890.9|43
1581471000000|2020-02-12 01:30:00|892.5|891.3|892.4|891.2|892.6|891.4|892.4|891.2|48
1581471300000|2020-02-12 01:35:00|892.6|891.4|892.5|891.3|892.6|891.4|892.4|891.2|36
1581471600000|2020-02-12 01:40:00|892.6|891.4|893|891.8|893.1|891.9|892.4|891.2|48
1581471900000|2020-02-12 01:45:00|893.1|891.9|892.6|891.4|893.3|892.1|892.6|891.4|184
1581472200000|2020-02-12 01:50:00|892.8|891.6|892.4|891.2|892.8|891.6|892.4|891.2|66
1581472500000|2020-02-12 01:55:00|892.3|891.1|892.3|891.1|892.4|891.2|892.1|890.9|46
1581472800000|2020-02-12 02:00:00|892.2|891|892|890.8|892.2|891|891.8|890.6|56
1581473100000|2020-02-12 02:05:00|891.9|890.7|891.3|890.1|891.9|890.7|891.1|889.9|103
1581473400000|2020-02-12 02:10:00|891.4|890.2|891.6|890.4|891.9|890.7|891.4|890.2|23
1581473700000|2020-02-12 02:15:00|891.8|890.6|891.6|890.4|891.9|890.7|891.6|890.4|9
1581474000000|2020-02-12 02:20:00|||||||||1
1581474300000|2020-02-12 02:25:00|891.5|890.3|891.9|890.7|892.1|890.9|891.5|890.3|34
1581474600000|2020-02-12 02:30:00|892.1|890.9|892.1|890.9|892.1|890.9|891.9|890.7|25
1581474900000|2020-02-12 02:35:00|892.4|891.2|892.1|890.9|892.4|891.2|892.1|890.9|10
1581475200000|2020-02-12 02:40:00|892.3|891.1|892.6|891.4|892.6|891.4|892.1|890.9|67
1581475500000|2020-02-12 02:45:00|892.4|891.2|892.4|891.2|892.6|891.4|892.4|891.2|304
1581475800000|2020-02-12 02:50:00|892.6|891.4|892.6|891.4|892.6|891.4|892.3|891.1|15
1581476100000|2020-02-12 02:55:00|892.5|891.3|892.1|890.9|892.5|891.3|892|890.8|27
1581476400000|2020-02-12 03:00:00|892.2|891|892.2|891|892.3|891.1|892.1|890.9|8
1581476700000|2020-02-12 03:05:00|892.1|890.9|891.9|890.7|892.2|891|891.9|890.7|12
1581477000000|2020-02-12 03:10:00|891.8|890.6|890.9|889.7|891.8|890.6|890.9|889.7|78
1581477300000|2020-02-12 03:15:00|891|889.8|890.8|889.6|891|889.8|890.6|889.4|67
1581477600000|2020-02-12 03:20:00|890.7|889.5|890.6|889.4|890.7|889.5|890.6|889.4|47
1581477900000|2020-02-12 03:25:00|890.7|889.5|889.4|888.2|890.7|889.5|889.3|888.1|158
1581478200000|2020-02-12 03:30:00|889.5|888.3|890|888.8|890.2|889|889.4|888.2|74
1581478500000|2020-02-12 03:35:00|890.1|888.9|890.2|889|890.2|889|890.1|888.9|11
1581478800000|2020-02-12 03:40:00|890.1|888.9|889.7|888.5|890.2|889|889.7|888.5|73
1581479100000|2020-02-12 03:45:00|889.8|888.6|889.8|888.6|889.9|888.7|889.7|888.5|21
1581479400000|2020-02-12 03:50:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|27
1581479700000|2020-02-12 03:55:00|889.8|888.6|889.7|888.5|889.9|888.7|889.7|888.5|15
1581480000000|2020-02-12 04:00:00|889.8|888.6|889.9|888.7|889.9|888.7|889.7|888.5|10
1581480300000|2020-02-12 04:05:00|889.7|888.5|889.8|888.6|889.8|888.6|889.7|888.5|37
1581480600000|2020-02-12 04:10:00|889.7|888.5|889.7|888.5|889.7|888.5|889.7|888.5|9
1581480900000|2020-02-12 04:15:00|889.6|888.4|889.9|888.7|889.9|888.7|889.5|888.3|17
1581481200000|2020-02-12 04:20:00|889.8|888.6|889.8|888.6|889.9|888.7|889.7|888.5|33
1581481500000|2020-02-12 04:25:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|3
1581481800000|2020-02-12 04:30:00|889.7|888.5|889.8|888.6|889.8|888.6|889.7|888.5|11
1581482100000|2020-02-12 04:35:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|9
1581482700000|2020-02-12 04:45:00|||||||||4
1581483300000|2020-02-12 04:55:00|||||||||12
1581483600000|2020-02-12 05:00:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|8
1581483900000|2020-02-12 05:05:00|890|888.8|890.1|888.9|890.1|888.9|889.9|888.7|4
1581484200000|2020-02-12 05:10:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|4
1581484500000|2020-02-12 05:15:00|889.8|888.6|889.7|888.5|889.8|888.6|889.7|888.5|7
1581484800000|2020-02-12 05:20:00|889.8|888.6|889.7|888.5|889.8|888.6|889.7|888.5|7
1581485100000|2020-02-12 05:25:00|||||||||58
1581485400000|2020-02-12 05:30:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|140
1581485700000|2020-02-12 05:35:00|889.8|888.6|889.8|888.6|889.9|888.7|889.7|888.5|29
1581486000000|2020-02-12 05:40:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|2
1581486300000|2020-02-12 05:45:00|889.7|888.5|889.7|888.5|889.8|888.6|889.7|888.5|42
1581486600000|2020-02-12 05:50:00|889.8|888.6|889.7|888.5|889.8|888.6|889.7|888.5|17
1581486900000|2020-02-12 05:55:00|889.8|888.6|889.7|888.5|889.9|888.7|889.7|888.5|46
1581487200000|2020-02-12 06:00:00|889.4|888.2|889.7|888.5|889.9|888.7|889.4|888.2|51
1581487500000|2020-02-12 06:05:00|889.6|888.4|889.4|888.2|889.6|888.4|889.4|888.2|210
1581487800000|2020-02-12 06:10:00|889.2|888|888.9|887.7|889.2|888|888.9|887.7|153
1581488100000|2020-02-12 06:15:00|889|887.8|889.1|887.9|889.2|888|889|887.8|20
1581488400000|2020-02-12 06:20:00|889|887.8|888.9|887.7|889|887.8|888.9|887.7|10
1581488700000|2020-02-12 06:25:00|||||||||35
1581489000000|2020-02-12 06:30:00|888.6|887.4|888.7|887.5|888.7|887.5|888.4|887.2|66
1581489300000|2020-02-12 06:35:00|888.6|887.4|888.4|887.2|888.7|887.5|888.4|887.2|9
1581489600000|2020-02-12 06:40:00|||||||||20
1581489900000|2020-02-12 06:45:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|18
1581490200000|2020-02-12 06:50:00|888.5|887.3|888.6|887.4|888.7|887.5|888.4|887.2|19
1581490500000|2020-02-12 06:55:00|888.7|887.5|889.2|888|889.2|888|888.7|887.5|38
1581490800000|2020-02-12 07:00:00|889.1|887.9|889.6|888.4|889.7|888.5|889.1|887.9|74
1581491100000|2020-02-12 07:05:00|889.8|888.6|889.2|888|889.8|888.6|889.2|888|52
1581491400000|2020-02-12 07:10:00|888.9|887.7|889.2|888|889.4|888.2|888.9|887.7|25
1581491700000|2020-02-12 07:15:00|889.3|888.1|889.7|888.5|889.9|888.7|889.3|888.1|72
1581492000000|2020-02-12 07:20:00|889.8|888.6|889.8|888.6|890.2|889|889.8|888.6|40
1581492300000|2020-02-12 07:25:00|889.7|888.5|889.8|888.6|889.9|888.7|889.7|888.5|6
1581492600000|2020-02-12 07:30:00|889.9|888.7|889.9|888.7|890.2|889|889.8|888.6|25
1581492900000|2020-02-12 07:35:00|890|888.8|889.9|888.7|890.2|889|889.9|888.7|20
1581493200000|2020-02-12 07:40:00|890|888.8|890.2|889|890.2|889|889.9|888.7|13
1581493500000|2020-02-12 07:45:00|890.1|888.9|889.9|888.7|890.2|889|889.9|888.7|9
1581493800000|2020-02-12 07:50:00|890.2|889|889.9|888.7|890.2|889|889.7|888.5|67
1581494100000|2020-02-12 07:55:00|890.1|888.9|890.4|889.2|890.6|889.4|890.1|888.9|73
1581494400000|2020-02-12 08:00:00|890.3|889.1|890.6|889.4|890.6|889.4|890.2|889|35
1581494700000|2020-02-12 08:05:00|890.5|889.3|890.2|889|890.7|889.5|890.2|889|70
1581495000000|2020-02-12 08:10:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|24
1581495300000|2020-02-12 08:15:00|890|888.8|890.2|889|890.4|889.2|890|888.8|29
1581495600000|2020-02-12 08:20:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|21
1581495900000|2020-02-12 08:25:00|890.4|889.2|890.6|889.4|890.6|889.4|890.2|889|31
1581496200000|2020-02-12 08:30:00|890.7|889.5|891.1|889.9|891.3|890.1|890.7|889.5|50
1581496500000|2020-02-12 08:35:00|891|889.8|890.4|889.2|891.1|889.9|890.4|889.2|164
1581496800000|2020-02-12 08:40:00|890.5|889.3|890.2|889|890.6|889.4|890.1|888.9|39
1581497100000|2020-02-12 08:45:00|890.1|888.9|890.1|888.9|890.4|889.2|890.1|888.9|18
1581497400000|2020-02-12 08:50:00|890|888.8|890.5|889.3|890.6|889.4|889.9|888.7|39
1581497700000|2020-02-12 08:55:00|890.6|889.4|890.7|889.5|890.7|889.5|890.5|889.3|11
1581498000000|2020-02-12 09:00:00|890.6|889.4|890.1|888.9|890.9|889.7|890.1|888.9|30
1581498300000|2020-02-12 09:05:00|890.2|889|890.5|889.3|890.7|889.5|890.2|889|51
1581498600000|2020-02-12 09:10:00|890.6|889.4|890.8|889.6|891|889.8|890.6|889.4|62
1581498900000|2020-02-12 09:15:00|890.7|889.5|890.5|889.3|890.7|889.5|890.5|889.3|32
1581499200000|2020-02-12 09:20:00|890.6|889.4|890.2|889|890.6|889.4|890.2|889|20
1581499500000|2020-02-12 09:25:00|890.3|889.1|890.2|889|890.4|889.2|890.2|889|30
1581499800000|2020-02-12 09:30:00|890.3|889.1|890.4|889.2|890.6|889.4|890.3|889.1|45
1581500100000|2020-02-12 09:35:00|890.5|889.3|890.5|889.3|890.8|889.6|890.4|889.2|170
1581500400000|2020-02-12 09:40:00|890.6|889.4|890.1|888.9|890.6|889.4|889.9|888.7|29
1581500700000|2020-02-12 09:45:00|890.2|889|890.5|889.3|890.7|889.5|890.2|889|38
1581501000000|2020-02-12 09:50:00|890.3|889.1|890.1|888.9|890.3|889.1|890.1|888.9|19
1581501300000|2020-02-12 09:55:00|890.2|889|890.8|889.6|890.8|889.6|890.2|889|50
1581501600000|2020-02-12 10:00:00|890.7|889.5|890.5|889.3|890.8|889.6|890.5|889.3|263
1581501900000|2020-02-12 10:05:00|890.7|889.5|890.5|889.3|890.7|889.5|890.5|889.3|38
1581502200000|2020-02-12 10:10:00|890.6|889.4|890.6|889.4|890.6|889.4|890.5|889.3|49
1581502500000|2020-02-12 10:15:00|890.7|889.5|890.7|889.5|890.7|889.5|890.5|889.3|6
1581502800000|2020-02-12 10:20:00|891|889.8|891|889.8|891|889.8|890.9|889.7|88
1581503100000|2020-02-12 10:25:00|890.9|889.7|890.9|889.7|890.9|889.7|890.6|889.4|58
1581503400000|2020-02-12 10:30:00|890.7|889.5|890.2|889|890.7|889.5|889.9|888.7|166
1581503700000|2020-02-12 10:35:00|||||||||3
1581504000000|2020-02-12 10:40:00|890.5|889.3|890.9|889.7|891|889.8|890.5|889.3|66
1581504300000|2020-02-12 10:45:00|891|889.8|891.2|890|891.3|890.1|890.9|889.7|232
1581504600000|2020-02-12 10:50:00|891.1|889.9|891.7|890.5|891.7|890.5|891.1|889.9|99
1581504900000|2020-02-12 10:55:00|891.8|890.6|892|890.8|892.3|891.1|891.8|890.6|61
1581505200000|2020-02-12 11:00:00|892.1|890.9|892.2|891|892.5|891.3|892|890.8|98
1581505500000|2020-02-12 11:05:00|892.3|891.1|892.3|891.1|892.4|891.2|892.2|891|59
1581505800000|2020-02-12 11:10:00|892.2|891|892.2|891|892.4|891.2|892.2|891|51
1581506100000|2020-02-12 11:15:00|892.3|891.1|892.5|891.3|892.6|891.4|892.2|891|81
1581506400000|2020-02-12 11:20:00|892.2|891|892|890.8|892.5|891.3|891.9|890.7|49
1581506700000|2020-02-12 11:25:00|891.9|890.7|892.1|890.9|892.1|890.9|891.9|890.7|42
1581507000000|2020-02-12 11:30:00|892|890.8|891.9|890.7|892.2|891|891.9|890.7|25
1581507300000|2020-02-12 11:35:00|891.5|890.3|891.5|890.3|891.6|890.4|891.4|890.2|74
1581507600000|2020-02-12 11:40:00|891.4|890.2|891.4|890.2|891.5|890.3|891.4|890.2|18
1581507900000|2020-02-12 11:45:00|891.3|890.1|891|889.8|891.4|890.2|890.9|889.7|30
1581508200000|2020-02-12 11:50:00|891.2|890|891.3|890.1|891.4|890.2|891.2|890|23
1581508500000|2020-02-12 11:55:00|891.4|890.2|891.4|890.2|891.4|890.2|891.3|890.1|14
1581508800000|2020-02-12 12:00:00|891.5|890.3|891.4|890.2|891.5|890.3|891.4|890.2|29
1581509100000|2020-02-12 12:05:00|891.5|890.3|891.5|890.3|891.9|890.7|891.4|890.2|138
1581509400000|2020-02-12 12:10:00|891.6|890.4|891.6|890.4|891.9|890.7|891.6|890.4|29
1581509700000|2020-02-12 12:15:00|891.5|890.3|891.1|889.9|891.5|890.3|891.1|889.9|19
1581510000000|2020-02-12 12:20:00|890.9|889.7|890.4|889.2|890.9|889.7|890.4|889.2|16
1581510300000|2020-02-12 12:25:00|890.2|889|890.1|888.9|890.4|889.2|889.9|888.7|106
1581510600000|2020-02-12 12:30:00|890.2|889|890.3|889.1|890.3|889.1|890|888.8|2496
1581510900000|2020-02-12 12:35:00|890.4|889.2|890.9|889.7|890.9|889.7|890.4|889.2|104
1581511200000|2020-02-12 12:40:00|891.1|889.9|890.9|889.7|891.2|890|890.9|889.7|14
1581511500000|2020-02-12 12:45:00|891.1|889.9|891|889.8|891.1|889.9|890.8|889.6|40
1581511800000|2020-02-12 12:50:00|890.9|889.7|890.6|889.4|890.9|889.7|890.6|889.4|677
1581512100000|2020-02-12 12:55:00|890.5|889.3|890.7|889.5|890.8|889.6|890.4|889.2|39
1581512400000|2020-02-12 13:00:00|890.6|889.4|890.9|889.7|891|889.8|890.6|889.4|60
1581512700000|2020-02-12 13:05:00|891.1|889.9|891.4|890.2|891.5|890.3|891.1|889.9|91
1581513000000|2020-02-12 13:10:00|891.3|890.1|891.4|890.2|891.5|890.3|891.3|890.1|67
1581513300000|2020-02-12 13:15:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|99
1581513600000|2020-02-12 13:20:00|891.6|890.4|891.8|890.6|892|890.8|891.6|890.4|168
1581513900000|2020-02-12 13:25:00|891.9|890.7|892.2|891|892.2|891|891.9|890.7|291
1581514200000|2020-02-12 13:30:00|892.4|891.2|893|891.8|893|891.8|892.4|891.2|200
1581514500000|2020-02-12 13:35:00|893.1|891.9|892|890.8|893.4|892.2|891.7|890.5|1111
1581514800000|2020-02-12 13:40:00|891.9|890.7|891.6|890.4|892|890.8|891.6|890.4|447
1581517800000|2020-02-12 14:30:00|891.8|890.6|891.5|890.3|892.1|890.9|889.9|888.7|2405
1581518100000|2020-02-12 14:35:00|891.8|890.6|894.4|893.2|895|893.8|891.3|890.1|4596
1581518400000|2020-02-12 14:40:00|894.3|893.1|894.9|893.7|895.4|894.2|894.3|893.1|2118
1581518700000|2020-02-12 14:45:00|895|893.8|894.4|893.2|895.3|894.1|894.3|893.1|2930
1581519000000|2020-02-12 14:50:00|894.5|893.3|896.3|895.1|896.8|895.6|894.4|893.2|1653
1581519300000|2020-02-12 14:55:00|896.4|895.2|895.6|894.4|897.3|896.1|895.6|894.4|1450
1581519600000|2020-02-12 15:00:00|895.4|894.2|895|893.8|895.8|894.6|894.9|893.7|799
1581519900000|2020-02-12 15:05:00|894.9|893.7|896|894.8|896|894.8|894.9|893.7|1041
1581520200000|2020-02-12 15:10:00|895.9|894.7|894.9|893.7|896|894.8|894.6|893.4|3216
1581520500000|2020-02-12 15:15:00|895.1|893.9|894.9|893.7|895.6|894.4|894.9|893.7|1892
1581520800000|2020-02-12 15:20:00|895|893.8|894.4|893.2|895.1|893.9|893.8|892.6|1080
1581521100000|2020-02-12 15:25:00|894.5|893.3|894.9|893.7|894.9|893.7|894.1|892.9|2186
1581521400000|2020-02-12 15:30:00|894.8|893.6|893.9|892.7|895.3|894.1|893.9|892.7|1744
1581521700000|2020-02-12 15:35:00|894|892.8|893.8|892.6|894.4|893.2|893.6|892.4|795
1581522000000|2020-02-12 15:40:00|893.7|892.5|894.4|893.2|894.6|893.4|893.6|892.4|460
1581522300000|2020-02-12 15:45:00|894.3|893.1|894.6|893.4|894.8|893.6|894|892.8|454
1581522600000|2020-02-12 15:50:00|894.5|893.3|895.3|894.1|895.4|894.2|894.4|893.2|667
1581522900000|2020-02-12 15:55:00|895.4|894.2|895.8|894.6|895.9|894.7|895.1|893.9|1280
1581523200000|2020-02-12 16:00:00|895.9|894.7|896.3|895.1|896.4|895.2|895.6|894.4|1126
1581523500000|2020-02-12 16:05:00|896.1|894.9|896.6|895.4|896.9|895.7|896.1|894.9|754
1581523800000|2020-02-12 16:10:00|896.8|895.6|895.3|894.1|897.3|896.1|895.1|893.9|1437
1581524100000|2020-02-12 16:15:00|895.2|894|896.3|895.1|896.3|895.1|895.1|893.9|678
1581524400000|2020-02-12 16:20:00|896.2|895|896|894.8|896.5|895.3|895.5|894.3|1090
1581524700000|2020-02-12 16:25:00|895.8|894.6|894.8|893.6|895.9|894.7|894.6|893.4|962
1581525000000|2020-02-12 16:30:00|894.7|893.5|893.1|891.9|894.8|893.6|892.9|891.7|2456
1581525300000|2020-02-12 16:35:00|893.2|892|893.4|892.2|893.6|892.4|892.9|891.7|656
1581525600000|2020-02-12 16:40:00|893.1|891.9|893.7|892.5|893.9|892.7|893.1|891.9|833
1581525900000|2020-02-12 16:45:00|893.8|892.6|893.9|892.7|894.1|892.9|893.2|892|472
1581526200000|2020-02-12 16:50:00|893.8|892.6|893.6|892.4|894.1|892.9|893.6|892.4|401
1581526500000|2020-02-12 16:55:00|893.7|892.5|893.9|892.7|893.9|892.7|893.6|892.4|176
1581526800000|2020-02-12 17:00:00|894.1|892.9|894.6|893.4|894.9|893.7|894.1|892.9|708
1581527100000|2020-02-12 17:05:00|894.7|893.5|894.5|893.3|894.8|893.6|894.5|893.3|257
1581527400000|2020-02-12 17:10:00|894.4|893.2|894.3|893.1|894.6|893.4|894.3|893.1|367
1581527700000|2020-02-12 17:15:00|894.2|893|894.6|893.4|894.8|893.6|894.1|892.9|312
1581528000000|2020-02-12 17:20:00|894.5|893.3|894.5|893.3|894.8|893.6|894.3|893.1|275
1581528300000|2020-02-12 17:25:00|894.4|893.2|894.1|892.9|894.4|893.2|893.8|892.6|586
1581528600000|2020-02-12 17:30:00|894|892.8|894.5|893.3|894.8|893.6|894|892.8|337
1581528900000|2020-02-12 17:35:00|894.4|893.2|894.7|893.5|894.8|893.6|894.3|893.1|170
1581529200000|2020-02-12 17:40:00|894.6|893.4|894.5|893.3|894.8|893.6|894.3|893.1|498
1581529500000|2020-02-12 17:45:00|894.4|893.2|894.6|893.4|894.7|893.5|894.3|893.1|1913
1581529800000|2020-02-12 17:50:00|894.5|893.3|894.8|893.6|895|893.8|894.5|893.3|3018
1581530100000|2020-02-12 17:55:00|894.9|893.7|895.2|894|895.4|894.2|894.7|893.5|3262
1581530400000|2020-02-12 18:00:00|895.3|894.1|894.7|893.5|895.4|894.2|894.5|893.3|556
1581530700000|2020-02-12 18:05:00|894.6|893.4|894.9|893.7|894.9|893.7|894.2|893|569
1581531000000|2020-02-12 18:10:00|894.8|893.6|895.6|894.4|895.8|894.6|894.8|893.6|632
1581531300000|2020-02-12 18:15:00|895.7|894.5|896.3|895.1|896.8|895.6|895.7|894.5|2501
1581531600000|2020-02-12 18:20:00|896.4|895.2|895.9|894.7|896.4|895.2|895.9|894.7|2270
1581531900000|2020-02-12 18:25:00|896|894.8|895.3|894.1|896|894.8|895.3|894.1|4212
1581532200000|2020-02-12 18:30:00|895.5|894.3|894.9|893.7|895.5|894.3|894.9|893.7|328
1581532500000|2020-02-12 18:35:00|895|893.8|895.2|894|895.4|894.2|894.7|893.5|1455
1581532800000|2020-02-12 18:40:00|895.3|894.1|895.4|894.2|895.5|894.3|895.2|894|384
1581533100000|2020-02-12 18:45:00|895.3|894.1|895.5|894.3|895.7|894.5|895.2|894|455
1581533400000|2020-02-12 18:50:00|895.4|894.2|895.5|894.3|895.5|894.3|895.3|894.1|454
1581533700000|2020-02-12 18:55:00|895.6|894.4|896.3|895.1|896.3|895.1|895.5|894.3|732
1581534000000|2020-02-12 19:00:00|896.4|895.2|896.4|895.2|896.6|895.4|896.3|895.1|1362
1581534300000|2020-02-12 19:05:00|896.7|895.5|897.7|896.5|897.9|896.7|896.4|895.2|2381
1581534600000|2020-02-12 19:10:00|897.5|896.3|898.4|897.2|899|897.8|897|895.8|6347
1581534900000|2020-02-12 19:15:00|898.3|897.1|897.9|896.7|898.5|897.3|897.9|896.7|3075
1581555600000|2020-02-13 01:00:00|897.1|895.9|897.3|896.1|898.8|897.6|896.8|895.6|1621
1581555900000|2020-02-13 01:05:00|897.2|896|897.9|896.7|898.3|897.1|897.2|896|357
1581556200000|2020-02-13 01:10:00|897.8|896.6|897.9|896.7|898.4|897.2|897.6|896.4|133
1581556500000|2020-02-13 01:15:00|898.1|896.9|898.9|897.7|898.9|897.7|898|896.8|355
1581556800000|2020-02-13 01:20:00|899|897.8|899.3|898.1|899.5|898.3|899|897.8|541
1581557100000|2020-02-13 01:25:00|899.2|898|899.5|898.3|899.5|898.3|899.2|898|38
1581557400000|2020-02-13 01:30:00|899.4|898.2|899.1|897.9|899.5|898.3|899.1|897.9|297
1581557700000|2020-02-13 01:35:00|899|897.8|899|897.8|899.3|898.1|898.8|897.6|253
1581558000000|2020-02-13 01:40:00|898.8|897.6|899.1|897.9|899.2|898|898.8|897.6|264
1581558300000|2020-02-13 01:45:00|899.2|898|899.2|898|899.3|898.1|899.1|897.9|96
1581558600000|2020-02-13 01:50:00|899.1|897.9|899.1|897.9|899.2|898|899|897.8|38
1581558900000|2020-02-13 01:55:00|899|897.8|899.4|898.2|899.5|898.3|899|897.8|85
1581559200000|2020-02-13 02:00:00|899.3|898.1|899.1|897.9|899.3|898.1|899.1|897.9|57
1581559500000|2020-02-13 02:05:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|16
1581559800000|2020-02-13 02:10:00|899.4|898.2|899.5|898.3|899.5|898.3|899.4|898.2|33
1581560100000|2020-02-13 02:15:00|899.6|898.4|899.7|898.5|899.8|898.6|899.6|898.4|53
1581560400000|2020-02-13 02:20:00|899.6|898.4|899.6|898.4|899.7|898.5|899.6|898.4|15
1581560700000|2020-02-13 02:25:00|899.7|898.5|899.7|898.5|899.9|898.7|899.6|898.4|53
1581561000000|2020-02-13 02:30:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|41
1581561300000|2020-02-13 02:35:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|12
1581561600000|2020-02-13 02:40:00|900.1|898.9|900|898.8|900.2|899|900|898.8|86
1581561900000|2020-02-13 02:45:00|900.2|899|900|898.8|900.2|899|900|898.8|61
1581562200000|2020-02-13 02:50:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|56
1581562500000|2020-02-13 02:55:00|||||||||14
1581562800000|2020-02-13 03:00:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|119
1581563100000|2020-02-13 03:05:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|65
1581563400000|2020-02-13 03:10:00|899.5|898.3|899.1|897.9|899.5|898.3|899.1|897.9|328
1581563700000|2020-02-13 03:15:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|208
1581564000000|2020-02-13 03:20:00|898.8|897.6|898.8|897.6|899|897.8|898.8|897.6|27
1581564300000|2020-02-13 03:25:00|898.6|897.4|899.1|897.9|899.3|898.1|898.3|897.1|588
1581564600000|2020-02-13 03:30:00|898.8|897.6|898.8|897.6|898.8|897.6|898.8|897.6|26
1581564900000|2020-02-13 03:35:00|899|897.8|898.8|897.6|899.1|897.9|898.7|897.5|94
1581565200000|2020-02-13 03:40:00|898.7|897.5|898|896.8|898.7|897.5|897.9|896.7|26
1581565500000|2020-02-13 03:45:00|897.9|896.7|897.8|896.6|898|896.8|897.4|896.2|316
1581565800000|2020-02-13 03:50:00|||||||||8
1581566100000|2020-02-13 03:55:00|897.7|896.5|897.6|896.4|897.8|896.6|897.6|896.4|235
1581566400000|2020-02-13 04:00:00|897.7|896.5|897.7|896.5|897.7|896.5|897.6|896.4|26
1581566700000|2020-02-13 04:05:00|897.8|896.6|897.7|896.5|897.8|896.6|897.6|896.4|91
1581567000000|2020-02-13 04:10:00|897.6|896.4|897.4|896.2|897.6|896.4|897.4|896.2|192
1581567300000|2020-02-13 04:15:00|897.5|896.3|897.3|896.1|897.5|896.3|897.2|896|45
1581567600000|2020-02-13 04:20:00|897.4|896.2|896.7|895.5|897.4|896.2|896.7|895.5|87
1581567900000|2020-02-13 04:25:00|896.9|895.7|896.7|895.5|896.9|895.7|896.7|895.5|300
1581568200000|2020-02-13 04:30:00|896.9|895.7|896.9|895.7|897|895.8|896.9|895.7|8
1581568500000|2020-02-13 04:35:00|896.8|895.6|896.7|895.5|897|895.8|896.7|895.5|32
1581568800000|2020-02-13 04:40:00|896.8|895.6|896.9|895.7|896.9|895.7|896.8|895.6|40
1581569100000|2020-02-13 04:45:00|896.7|895.5|896.7|895.5|896.7|895.5|896.7|895.5|7
1581569400000|2020-02-13 04:50:00|||||||||6
1581569700000|2020-02-13 04:55:00|897|895.8|897.2|896|897.2|896|897|895.8|96
1581570000000|2020-02-13 05:00:00|897.1|895.9|897.1|895.9|897.2|896|897|895.8|64
1581570300000|2020-02-13 05:05:00|897.2|896|897|895.8|897.2|896|897|895.8|39
1581570600000|2020-02-13 05:10:00|896.9|895.7|896.9|895.7|896.9|895.7|896.9|895.7|0
1581570900000|2020-02-13 05:15:00|897|895.8|896.9|895.7|897|895.8|896.9|895.7|17
1581571200000|2020-02-13 05:20:00|897|895.8|896.9|895.7|897|895.8|896.9|895.7|45
1581571500000|2020-02-13 05:25:00|896.8|895.6|896.7|895.5|896.8|895.6|896.7|895.5|26
1581571800000|2020-02-13 05:30:00|897|895.8|897|895.8|897.2|896|896.9|895.7|149
1581572100000|2020-02-13 05:35:00|897.2|896|897|895.8|897.2|896|897|895.8|44
1581572400000|2020-02-13 05:40:00|||||||||26
1581572700000|2020-02-13 05:45:00|896.7|895.5|897|895.8|897|895.8|896.7|895.5|14
1581573000000|2020-02-13 05:50:00|896.7|895.5|896.7|895.5|896.7|895.5|896.7|895.5|34
1581573300000|2020-02-13 05:55:00|896.9|895.7|896.7|895.5|896.9|895.7|896.7|895.5|35
1581573600000|2020-02-13 06:00:00|897|895.8|897.6|896.4|897.7|896.5|897|895.8|135
1581573900000|2020-02-13 06:05:00|897.5|896.3|897.7|896.5|897.7|896.5|897.5|896.3|76
1581574200000|2020-02-13 06:10:00|897.9|896.7|897.7|896.5|898|896.8|897.6|896.4|60
1581574500000|2020-02-13 06:15:00|897.6|896.4|897.9|896.7|898|896.8|897.6|896.4|44
1581574800000|2020-02-13 06:20:00|897.8|896.6|898|896.8|898.2|897|897.7|896.5|51
1581575100000|2020-02-13 06:25:00|897.9|896.7|898.1|896.9|898.2|897|897.9|896.7|29
1581575400000|2020-02-13 06:30:00|898|896.8|898.2|897|898.2|897|897.9|896.7|92
1581575700000|2020-02-13 06:35:00|898.1|896.9|898.2|897|898.5|897.3|897.8|896.6|131
1581576000000|2020-02-13 06:40:00|898|896.8|897.5|896.3|898.1|896.9|897.5|896.3|85
1581576300000|2020-02-13 06:45:00|897.7|896.5|897.5|896.3|897.7|896.5|897.2|896|73
1581576600000|2020-02-13 06:50:00|897.7|896.5|897.8|896.6|897.9|896.7|897.6|896.4|56
1581576900000|2020-02-13 06:55:00|897.7|896.5|898.1|896.9|898.2|897|897.7|896.5|51
1581577200000|2020-02-13 07:00:00|898|896.8|897.7|896.5|898.1|896.9|897.7|896.5|49
1581577500000|2020-02-13 07:05:00|897.9|896.7|898.3|897.1|898.4|897.2|897.8|896.6|41
1581577800000|2020-02-13 07:10:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|56
1581578100000|2020-02-13 07:15:00|898.4|897.2|898.4|897.2|898.5|897.3|898.4|897.2|59
1581578400000|2020-02-13 07:20:00|898.3|897.1|898.3|897.1|898.5|897.3|898.3|897.1|16
1581578700000|2020-02-13 07:25:00|898.4|897.2|898.5|897.3|898.5|897.3|898.4|897.2|14
1581579000000|2020-02-13 07:30:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|21
1581579300000|2020-02-13 07:35:00|898.4|897.2|898.3|897.1|898.5|897.3|898.3|897.1|29
1581579600000|2020-02-13 07:40:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|21
1581579900000|2020-02-13 07:45:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|44
1581580200000|2020-02-13 07:50:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|24
1581580500000|2020-02-13 07:55:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|6
1581580800000|2020-02-13 08:00:00|898.4|897.2|898.6|897.4|898.8|897.6|898.3|897.1|59
1581581100000|2020-02-13 08:05:00|898.7|897.5|898.4|897.2|898.8|897.6|898.4|897.2|303
1581581400000|2020-02-13 08:10:00|898.1|896.9|897.9|896.7|898.2|897|897.7|896.5|18
1581581700000|2020-02-13 08:15:00|||||||||10
1581582000000|2020-02-13 08:20:00|897.6|896.4|897.6|896.4|897.6|896.4|897.6|896.4|14
1581582300000|2020-02-13 08:25:00|897.5|896.3|897.9|896.7|897.9|896.7|897.5|896.3|42
1581582600000|2020-02-13 08:30:00|897.6|896.4|897.9|896.7|898|896.8|897.6|896.4|21
1581582900000|2020-02-13 08:35:00|898|896.8|898.1|896.9|898.1|896.9|897.9|896.7|26
1581583200000|2020-02-13 08:40:00|898.4|897.2|898.4|897.2|898.5|897.3|898.4|897.2|18
1581583500000|2020-02-13 08:45:00|898.5|897.3|898.6|897.4|898.6|897.4|898.4|897.2|33
1581583800000|2020-02-13 08:50:00|898.8|897.6|898.6|897.4|898.9|897.7|898.6|897.4|27
1581584100000|2020-02-13 08:55:00|898.4|897.2|898.4|897.2|898.6|897.4|898.4|897.2|23
1581584400000|2020-02-13 09:00:00|898.5|897.3|898.4|897.2|898.5|897.3|898.4|897.2|8
1581584700000|2020-02-13 09:05:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|22
1581585000000|2020-02-13 09:10:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|23
1581585300000|2020-02-13 09:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.4|897.2|29
1581585600000|2020-02-13 09:20:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|74
1581585900000|2020-02-13 09:25:00|898.4|897.2|898.2|897|898.4|897.2|898.1|896.9|118
1581586200000|2020-02-13 09:30:00|898.3|897.1|897.4|896.2|898.3|897.1|896.9|895.7|187
1581586500000|2020-02-13 09:35:00|897.5|896.3|897.7|896.5|897.7|896.5|897.5|896.3|20
1581586800000|2020-02-13 09:40:00|897.6|896.4|897.6|896.4|897.8|896.6|897.5|896.3|19
1581587100000|2020-02-13 09:45:00|897.7|896.5|897.1|895.9|897.8|896.6|897.1|895.9|98
1581587400000|2020-02-13 09:50:00|897.2|896|896.8|895.6|897.2|896|896.6|895.4|73
1581587700000|2020-02-13 09:55:00|896.6|895.4|897.1|895.9|897.1|895.9|896.6|895.4|179
1581588000000|2020-02-13 10:00:00|896.9|895.7|897.1|895.9|897.4|896.2|896.9|895.7|4292
1581588300000|2020-02-13 10:05:00|897|895.8|896.7|895.5|897|895.8|896.7|895.5|23
1581588600000|2020-02-13 10:10:00|896.6|895.4|896.3|895.1|896.7|895.5|896.1|894.9|77
1581588900000|2020-02-13 10:15:00|896.4|895.2|896|894.8|896.4|895.2|895.9|894.7|182
1581589200000|2020-02-13 10:20:00|896.1|894.9|896.1|894.9|896.2|895|895.9|894.7|43
1581589500000|2020-02-13 10:25:00|895.9|894.7|895.9|894.7|895.9|894.7|895.9|894.7|6
1581589800000|2020-02-13 10:30:00|895.8|894.6|895.3|894.1|895.8|894.6|895.1|893.9|226
1581590100000|2020-02-13 10:35:00|895.2|894|895.5|894.3|895.5|894.3|895.1|893.9|65
1581590400000|2020-02-13 10:40:00|895.4|894.2|895.1|893.9|895.4|894.2|895.1|893.9|68
1581590700000|2020-02-13 10:45:00|895|893.8|894.9|893.7|895.1|893.9|894.9|893.7|44
1581591000000|2020-02-13 10:50:00|894.6|893.4|895.7|894.5|895.7|894.5|894.5|893.3|231
1581591300000|2020-02-13 10:55:00|895.8|894.6|895.7|894.5|895.9|894.7|895.5|894.3|61
1581591600000|2020-02-13 11:00:00|||||||||15
1581591900000|2020-02-13 11:05:00|895.8|894.6|895.9|894.7|896|894.8|895.8|894.6|38
1581592200000|2020-02-13 11:10:00|895.8|894.6|895.8|894.6|896.1|894.9|895.7|894.5|115
1581592500000|2020-02-13 11:15:00|895.9|894.7|895.5|894.3|895.9|894.7|895.5|894.3|51
1581592800000|2020-02-13 11:20:00|895.3|894.1|895|893.8|895.5|894.3|895|893.8|143
1581593100000|2020-02-13 11:25:00|895.2|894|895.5|894.3|895.5|894.3|895.2|894|50
1581593400000|2020-02-13 11:30:00|895.3|894.1|895.7|894.5|895.7|894.5|895.2|894|119
1581593700000|2020-02-13 11:35:00|895.5|894.3|895.7|894.5|895.7|894.5|895.4|894.2|188
1581594000000|2020-02-13 11:40:00|895.4|894.2|895.8|894.6|895.8|894.6|895.4|894.2|51
1581594300000|2020-02-13 11:45:00|895.9|894.7|896.1|894.9|896.2|895|895.9|894.7|38
1581594600000|2020-02-13 11:50:00|896|894.8|895.7|894.5|896.2|895|895.7|894.5|141
1581594900000|2020-02-13 11:55:00|895.6|894.4|895.7|894.5|895.7|894.5|895.6|894.4|4
1581595200000|2020-02-13 12:00:00|895.8|894.6|895.7|894.5|895.8|894.6|895.4|894.2|122
1581595500000|2020-02-13 12:05:00|895.4|894.2|895.7|894.5|895.7|894.5|895.4|894.2|91
1581595800000|2020-02-13 12:10:00|895.4|894.2|896|894.8|896|894.8|895.4|894.2|55
1581596100000|2020-02-13 12:15:00|896.1|894.9|896.1|894.9|897.1|895.9|895.8|894.6|256
1581596400000|2020-02-13 12:20:00|896.2|895|895.8|894.6|896.2|895|895.8|894.6|83
1581596700000|2020-02-13 12:25:00|895.9|894.7|896|894.8|896|894.8|895.8|894.6|19
1581597000000|2020-02-13 12:30:00|895.9|894.7|895.9|894.7|896.1|894.9|895.8|894.6|95
1581597300000|2020-02-13 12:35:00|896.1|894.9|896|894.8|896.1|894.9|895.9|894.7|359
1581597600000|2020-02-13 12:40:00|895.8|894.6|895.3|894.1|895.8|894.6|895.3|894.1|232
1581597900000|2020-02-13 12:45:00|895.5|894.3|895.4|894.2|895.5|894.3|895.3|894.1|40
1581598200000|2020-02-13 12:50:00|895.3|894.1|895.2|894|895.5|894.3|895|893.8|45
1581598500000|2020-02-13 12:55:00|895.3|894.1|895.8|894.6|896|894.8|895.3|894.1|131
1581598800000|2020-02-13 13:00:00|895.7|894.5|896.5|895.3|896.5|895.3|895.5|894.3|151
1581599100000|2020-02-13 13:05:00|896.6|895.4|896.3|895.1|897|895.8|896.3|895.1|260
1581599400000|2020-02-13 13:10:00|896.5|895.3|897.7|896.5|897.7|896.5|896.3|895.1|425
1581599700000|2020-02-13 13:15:00|897.9|896.7|897.1|895.9|897.9|896.7|897|895.8|193
1581600000000|2020-02-13 13:20:00|897|895.8|896.9|895.7|897.4|896.2|896.7|895.5|505
1581600300000|2020-02-13 13:25:00|897.2|896|897.9|896.7|898|896.8|897.2|896|212
1581600600000|2020-02-13 13:30:00|898.2|897|897.2|896|898.2|897|896.9|895.7|281
1581600900000|2020-02-13 13:35:00|896.9|895.7|897.7|896.5|897.7|896.5|896.9|895.7|221
1581601200000|2020-02-13 13:40:00|897.6|896.4|897.7|896.5|898.2|897|897.4|896.2|158
1581604200000|2020-02-13 14:30:00|897.9|896.7|901.5|900.3|902.8|901.6|896.9|895.7|5116
1581604500000|2020-02-13 14:35:00|901.7|900.5|901.7|900.5|902.3|901.1|901.5|900.3|1963
1581604800000|2020-02-13 14:40:00|901.5|900.3|901.3|900.1|902.2|901|901.2|900|4659
1581605100000|2020-02-13 14:45:00|901.2|900|902.7|901.5|903|901.8|901.2|900|2751
1581605400000|2020-02-13 14:50:00|902.5|901.3|903.2|902|903.2|902|902|900.8|3829
1581605700000|2020-02-13 14:55:00|903.4|902.2|902.3|901.1|903.4|902.2|902.3|901.1|2301
1581606000000|2020-02-13 15:00:00|902.4|901.2|901.4|900.2|902.7|901.5|901.2|900|2094
1581606300000|2020-02-13 15:05:00|901.5|900.3|902.3|901.1|902.9|901.7|901.5|900.3|1914
1581606600000|2020-02-13 15:10:00|902.2|901|902.7|901.5|902.9|901.7|901.8|900.6|1362
1581606900000|2020-02-13 15:15:00|902.8|901.6|903.8|902.6|904|902.8|902.4|901.2|2056
1581607200000|2020-02-13 15:20:00|903.5|902.3|903.8|902.6|903.8|902.6|902.9|901.7|927
1581607500000|2020-02-13 15:25:00|903.7|902.5|904.3|903.1|904.7|903.5|903.7|902.5|1599
1581607800000|2020-02-13 15:30:00|904.2|903|904.3|903.1|904.7|903.5|904.2|903|954
1581608100000|2020-02-13 15:35:00|904.2|903|902.7|901.5|904.3|903.1|902.2|901|1341
1581608400000|2020-02-13 15:40:00|902.5|901.3|902.9|901.7|903.2|902|902.4|901.2|1499
1581608700000|2020-02-13 15:45:00|902.7|901.5|904|902.8|904|902.8|902.7|901.5|936
1581609000000|2020-02-13 15:50:00|904.1|902.9|903.8|902.6|904.3|903.1|903.7|902.5|688
1581609300000|2020-02-13 15:55:00|903.9|902.7|903.3|902.1|903.9|902.7|902.8|901.6|969
1581609600000|2020-02-13 16:00:00|903.2|902|903.2|902|903.8|902.6|903|901.8|1395
1581609900000|2020-02-13 16:05:00|903.3|902.1|903.7|902.5|903.8|902.6|903.3|902.1|449
1581610200000|2020-02-13 16:10:00|903.8|902.6|903.8|902.6|904.5|903.3|903.6|902.4|1344
1581610500000|2020-02-13 16:15:00|903.5|902.3|903.2|902|903.8|902.6|902.5|901.3|2854
1581610800000|2020-02-13 16:20:00|903.3|902.1|903.5|902.3|903.7|902.5|903.2|902|1081
1581611100000|2020-02-13 16:25:00|903.4|902.2|904|902.8|904.4|903.2|903.4|902.2|787
1581611400000|2020-02-13 16:30:00|904.2|903|904.7|903.5|904.8|903.6|903.8|902.6|1591
1581611700000|2020-02-13 16:35:00|904.5|903.3|904.7|903.5|904.8|903.6|904.4|903.2|701
1581612000000|2020-02-13 16:40:00|904.5|903.3|903.4|902.2|904.7|903.5|903.2|902|930
1581612300000|2020-02-13 16:45:00|903.5|902.3|903.9|902.7|904.3|903.1|903.2|902|739
1581612600000|2020-02-13 16:50:00|904|902.8|904.2|903|904.4|903.2|903.7|902.5|1166
1581612900000|2020-02-13 16:55:00|904|902.8|904|902.8|904.2|903|903.7|902.5|748
1581613200000|2020-02-13 17:00:00|903.9|902.7|904.4|903.2|904.4|903.2|903.9|902.7|618
1581613500000|2020-02-13 17:05:00|904.3|903.1|904.3|903.1|904.4|903.2|903.9|902.7|1937
1581613800000|2020-02-13 17:10:00|904.2|903|904.2|903|904.5|903.3|904|902.8|443
1581614100000|2020-02-13 17:15:00|904|902.8|904.1|902.9|904.3|903.1|904|902.8|460
1581614400000|2020-02-13 17:20:00|903.9|902.7|904.2|903|904.3|903.1|903.5|902.3|829
1581614700000|2020-02-13 17:25:00|904.1|902.9|904|902.8|904.2|903|903.8|902.6|345
1581615000000|2020-02-13 17:30:00|903.9|902.7|903.5|902.3|903.9|902.7|903.5|902.3|643
1581615300000|2020-02-13 17:35:00|903.6|902.4|903.5|902.3|903.7|902.5|903.4|902.2|817
1581615600000|2020-02-13 17:40:00|903.7|902.5|904.2|903|904.4|903.2|903.5|902.3|1164
1581615900000|2020-02-13 17:45:00|904.1|902.9|903.8|902.6|904.4|903.2|903.8|902.6|2360
1581616200000|2020-02-13 17:50:00|903.9|902.7|903.5|902.3|904|902.8|903.4|902.2|795
1581616500000|2020-02-13 17:55:00|903.4|902.2|902.4|901.2|903.5|902.3|902.3|901.1|1576
1581616800000|2020-02-13 18:00:00|902.3|901.1|902.5|901.3|902.7|901.5|902.1|900.9|651
1581617100000|2020-02-13 18:05:00|902.4|901.2|902.4|901.2|902.8|901.6|901.7|900.5|3261
1581617400000|2020-02-13 18:10:00|902.2|901|901.9|900.7|902.4|901.2|901.7|900.5|1787
1581617700000|2020-02-13 18:15:00|901.7|900.5|902|900.8|902.3|901.1|901.7|900.5|915
1581618000000|2020-02-13 18:20:00|902.2|901|901.7|900.5|902.2|901|901.4|900.2|682
1581618300000|2020-02-13 18:25:00|901.9|900.7|902.2|901|902.4|901.2|901.9|900.7|469
1581618600000|2020-02-13 18:30:00|902.3|901.1|901.7|900.5|902.4|901.2|901.4|900.2|1678
1581618900000|2020-02-13 18:35:00|901.6|900.4|900.1|898.9|901.7|900.5|900.1|898.9|2160
1581619200000|2020-02-13 18:40:00|900.2|899|899.8|898.6|900.2|899|899.6|898.4|1040
1581619500000|2020-02-13 18:45:00|899.9|898.7|900.3|899.1|900.4|899.2|899.8|898.6|799
1581619800000|2020-02-13 18:50:00|900.4|899.2|900|898.8|900.4|899.2|899.9|898.7|1508
1581620100000|2020-02-13 18:55:00|899.9|898.7|900.4|899.2|900.6|899.4|899.8|898.6|727
1581620400000|2020-02-13 19:00:00|900.6|899.4|900.9|899.7|901.2|900|899.8|898.6|1420
1581620700000|2020-02-13 19:05:00|900.8|899.6|901.3|900.1|901.3|900.1|900.8|899.6|1510
1581621000000|2020-02-13 19:10:00|901.4|900.2|901.8|900.6|902.5|901.3|901.2|900|6687
1581621300000|2020-02-13 19:15:00|901.9|900.7|901.6|900.4|902.1|900.9|901.2|900|2040
1581642000000|2020-02-14 01:00:00|901.7|900.5|901.4|900.2|901.7|900.5|900.9|899.7|1178
1581642300000|2020-02-14 01:05:00|901.3|900.1|900.7|899.5|901.3|900.1|900|898.8|809
1581642600000|2020-02-14 01:10:00|901|899.8|900.7|899.5|901.2|900|900.7|899.5|147
1581642900000|2020-02-14 01:15:00|900.6|899.4|900|898.8|900.6|899.4|899.8|898.6|138
1581643200000|2020-02-14 01:20:00|899.9|898.7|900.2|899|900.2|899|899.5|898.3|131
1581643500000|2020-02-14 01:25:00|900.1|898.9|900.4|899.2|900.4|899.2|900|898.8|41
1581643800000|2020-02-14 01:30:00|900.3|899.1|900.4|899.2|900.6|899.4|900.3|899.1|34
1581644100000|2020-02-14 01:35:00|900.5|899.3|900.4|899.2|900.6|899.4|900.4|899.2|29
1581644400000|2020-02-14 01:40:00|900.5|899.3|900.2|899|900.7|899.5|900.2|899|235
1581644700000|2020-02-14 01:45:00|900.3|899.1|900.9|899.7|901|899.8|900.2|899|142
1581645000000|2020-02-14 01:50:00|900.7|899.5|900.2|899|900.8|899.6|900.2|899|148
1581645300000|2020-02-14 01:55:00|900.4|899.2|899.9|898.7|900.4|899.2|899.9|898.7|363
1581645600000|2020-02-14 02:00:00|900|898.8|899.7|898.5|900|898.8|899.4|898.2|118
1581645900000|2020-02-14 02:05:00|899.8|898.6|899.2|898|899.9|898.7|899.2|898|56
1581646200000|2020-02-14 02:10:00|899.4|898.2|899.5|898.3|900|898.8|899.4|898.2|116
1581646500000|2020-02-14 02:15:00|899.3|898.1|899.3|898.1|899.4|898.2|899.3|898.1|74
1581646800000|2020-02-14 02:20:00|899.4|898.2|899.4|898.2|899.4|898.2|898.5|897.3|754
1581647100000|2020-02-14 02:25:00|899.3|898.1|899.1|897.9|899.3|898.1|898.6|897.4|163
1581647400000|2020-02-14 02:30:00|899|897.8|899.1|897.9|899.3|898.1|898.9|897.7|52
1581647700000|2020-02-14 02:35:00|899|897.8|898.8|897.6|899.1|897.9|898.8|897.6|144
1581648000000|2020-02-14 02:40:00|898.9|897.7|898.9|897.7|898.9|897.7|898.4|897.2|102
1581648300000|2020-02-14 02:45:00|898.8|897.6|899.1|897.9|899.3|898.1|898.8|897.6|20
1581648600000|2020-02-14 02:50:00|899.2|898|899.6|898.4|899.6|898.4|899.1|897.9|58
1581648900000|2020-02-14 02:55:00|899.9|898.7|899.9|898.7|899.9|898.7|899.6|898.4|47
1581649200000|2020-02-14 03:00:00|899.8|898.6|899.3|898.1|899.9|898.7|899.3|898.1|79
1581649500000|2020-02-14 03:05:00|899.4|898.2|899.7|898.5|899.8|898.6|899.4|898.2|72
1581649800000|2020-02-14 03:10:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|24
1581650100000|2020-02-14 03:15:00|899.5|898.3|899.4|898.2|899.5|898.3|899.3|898.1|27
1581650400000|2020-02-14 03:20:00|899.6|898.4|899|897.8|899.6|898.4|899|897.8|95
1581650700000|2020-02-14 03:25:00|||||||||43
1581651000000|2020-02-14 03:30:00|899.2|898|899.4|898.2|899.6|898.4|899.2|898|82
1581651300000|2020-02-14 03:35:00|||||||||7
1581651600000|2020-02-14 03:40:00|899.3|898.1|899.3|898.1|899.4|898.2|899.3|898.1|8
1581651900000|2020-02-14 03:45:00|899.4|898.2|899.4|898.2|899.4|898.2|899.4|898.2|5
1581652200000|2020-02-14 03:50:00|899.5|898.3|899.6|898.4|899.6|898.4|899.4|898.2|8
1581652500000|2020-02-14 03:55:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|17
1581652800000|2020-02-14 04:00:00|899.7|898.5|899.9|898.7|900|898.8|899.7|898.5|35
1581653100000|2020-02-14 04:05:00|899.8|898.6|900|898.8|900.1|898.9|899.8|898.6|28
1581653400000|2020-02-14 04:10:00|899.9|898.7|900.1|898.9|900.1|898.9|899.9|898.7|9
1581653700000|2020-02-14 04:15:00|900|898.8|899.8|898.6|900|898.8|899.7|898.5|21
1581654000000|2020-02-14 04:20:00|899.7|898.5|899.8|898.6|899.8|898.6|899.7|898.5|2
1581654300000|2020-02-14 04:25:00|||||||||4
1581654600000|2020-02-14 04:30:00|900|898.8|899.9|898.7|900|898.8|899.9|898.7|9
1581654900000|2020-02-14 04:35:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|6
1581655500000|2020-02-14 04:45:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|2
1581655800000|2020-02-14 04:50:00|900.3|899.1|900.3|899.1|900.3|899.1|900.2|899|21
1581656100000|2020-02-14 04:55:00|||||||||5
1581656400000|2020-02-14 05:00:00|900.2|899|900.1|898.9|900.2|899|900|898.8|23
1581656700000|2020-02-14 05:05:00|900.3|899.1|900.3|899.1|900.3|899.1|900.3|899.1|4
1581657000000|2020-02-14 05:10:00|900.2|899|900.2|899|900.3|899.1|900.2|899|217
1581657300000|2020-02-14 05:15:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|1
1581657600000|2020-02-14 05:20:00|900.1|898.9|900.2|899|900.3|899.1|900|898.8|20
1581657900000|2020-02-14 05:25:00|900.1|898.9|900.1|898.9|900.1|898.9|900|898.8|7
1581658200000|2020-02-14 05:30:00|900.2|899|899.6|898.4|900.2|899|899.6|898.4|22
1581658500000|2020-02-14 05:35:00|899.7|898.5|899.8|898.6|899.8|898.6|899.7|898.5|5
1581658800000|2020-02-14 05:40:00|899.6|898.4|899.6|898.4|899.6|898.4|899.5|898.3|48
1581659100000|2020-02-14 05:45:00|899.5|898.3|899.5|898.3|899.9|898.7|899.5|898.3|99
1581659400000|2020-02-14 05:50:00|899.6|898.4|899.9|898.7|900|898.8|899.6|898.4|12
1581659700000|2020-02-14 05:55:00|899.8|898.6|899.3|898.1|899.8|898.6|899.2|898|57
1581660000000|2020-02-14 06:00:00|899.4|898.2|898.9|897.7|899.4|898.2|898.9|897.7|48
1581660300000|2020-02-14 06:05:00|899|897.8|899.1|897.9|899.1|897.9|899|897.8|32
1581660600000|2020-02-14 06:10:00|||||||||1
1581660900000|2020-02-14 06:15:00|899|897.8|899|897.8|899.1|897.9|898.9|897.7|38
1581661200000|2020-02-14 06:20:00|898.9|897.7|898.9|897.7|899|897.8|898.9|897.7|6
1581661500000|2020-02-14 06:25:00|898.8|897.6|898.6|897.4|898.8|897.6|898.5|897.3|40
1581661800000|2020-02-14 06:30:00|898.5|897.3|898.6|897.4|898.6|897.4|898.5|897.3|66
1581662100000|2020-02-14 06:35:00|898.7|897.5|898.7|897.5|898.8|897.6|898.6|897.4|7
1581662400000|2020-02-14 06:40:00|898.6|897.4|898.7|897.5|898.7|897.5|898.6|897.4|2
1581662700000|2020-02-14 06:45:00|898.8|897.6|898.7|897.5|898.8|897.6|898.7|897.5|4
1581663000000|2020-02-14 06:50:00|||||||||5
1581663300000|2020-02-14 06:55:00|898.6|897.4|898.3|897.1|898.6|897.4|898.3|897.1|103
1581663600000|2020-02-14 07:00:00|898.5|897.3|898.6|897.4|898.6|897.4|898.4|897.2|60
1581663900000|2020-02-14 07:05:00|898.7|897.5|898.8|897.6|898.8|897.6|898.5|897.3|525
1581664200000|2020-02-14 07:10:00|898.9|897.7|898.8|897.6|899.3|898.1|898.7|897.5|1070
1581664500000|2020-02-14 07:15:00|898.7|897.5|898.8|897.6|899|897.8|898.7|897.5|18
1581664800000|2020-02-14 07:20:00|898.9|897.7|898.8|897.6|899|897.8|898.8|897.6|17
1581665100000|2020-02-14 07:25:00|898.9|897.7|899|897.8|899|897.8|898.9|897.7|9
1581665400000|2020-02-14 07:30:00|899.2|898|899|897.8|899.2|898|899|897.8|11
1581665700000|2020-02-14 07:35:00|899.1|897.9|899.4|898.2|899.7|898.5|899|897.8|73
1581666000000|2020-02-14 07:40:00|899.3|898.1|899.5|898.3|899.7|898.5|899.3|898.1|32
1581666300000|2020-02-14 07:45:00|899.4|898.2|899.3|898.1|899.5|898.3|899.3|898.1|8
1581666600000|2020-02-14 07:50:00|899.4|898.2|899.6|898.4|899.7|898.5|899.3|898.1|291
1581666900000|2020-02-14 07:55:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|21
1581667200000|2020-02-14 08:00:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|8
1581667500000|2020-02-14 08:05:00|899|897.8|899.2|898|899.2|898|899|897.8|7
1581667800000|2020-02-14 08:10:00|899|897.8|899.2|898|899.3|898.1|899|897.8|7
1581668100000|2020-02-14 08:15:00|899.5|898.3|899.6|898.4|899.6|898.4|899.4|898.2|38
1581668400000|2020-02-14 08:20:00|899.7|898.5|899.7|898.5|899.7|898.5|899.5|898.3|17
1581668700000|2020-02-14 08:25:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|10
1581669000000|2020-02-14 08:30:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|45
1581669300000|2020-02-14 08:35:00|899.7|898.5|899.7|898.5|899.9|898.7|899.7|898.5|10
1581669600000|2020-02-14 08:40:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|27
1581669900000|2020-02-14 08:45:00|899.4|898.2|899.7|898.5|899.8|898.6|899.4|898.2|37
1581670200000|2020-02-14 08:50:00|899.8|898.6|899.9|898.7|899.9|898.7|899.7|898.5|21
1581670500000|2020-02-14 08:55:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|22
1581670800000|2020-02-14 09:00:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|7
1581671100000|2020-02-14 09:05:00|899.8|898.6|899.4|898.2|899.9|898.7|899.4|898.2|56
1581671400000|2020-02-14 09:10:00|||||||||13
1581671700000|2020-02-14 09:15:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|13
1581672000000|2020-02-14 09:20:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|28
1581672300000|2020-02-14 09:25:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|44
1581672600000|2020-02-14 09:30:00|900|898.8|900.5|899.3|900.9|899.7|900|898.8|133
1581672900000|2020-02-14 09:35:00|900.4|899.2|900.4|899.2|900.5|899.3|900.3|899.1|27
1581673200000|2020-02-14 09:40:00|900|898.8|900.4|899.2|900.7|899.5|899.9|898.7|616
1581673500000|2020-02-14 09:45:00|900.5|899.3|900.3|899.1|900.9|899.7|900.3|899.1|121
1581673800000|2020-02-14 09:50:00|900.2|899|901.1|899.9|901.2|900|900.1|898.9|160
1581674100000|2020-02-14 09:55:00|901|899.8|901.5|900.3|901.8|900.6|901|899.8|87
1581674400000|2020-02-14 10:00:00|901.4|900.2|901|899.8|901.4|900.2|901|899.8|52
1581674700000|2020-02-14 10:05:00|901.1|899.9|900.7|899.5|901.3|900.1|900.7|899.5|35
1581675000000|2020-02-14 10:10:00|900.6|899.4|900.6|899.4|900.7|899.5|900.4|899.2|68
1581675300000|2020-02-14 10:15:00|900.7|899.5|901.3|900.1|901.3|900.1|900.7|899.5|57
1581675600000|2020-02-14 10:20:00|901.4|900.2|901|899.8|901.4|900.2|901|899.8|14
1581675900000|2020-02-14 10:25:00|901.3|900.1|901.5|900.3|901.6|900.4|901.2|900|120
1581676200000|2020-02-14 10:30:00|901.6|900.4|901|899.8|901.6|900.4|901|899.8|54
1581676500000|2020-02-14 10:35:00|901.1|899.9|901.5|900.3|901.6|900.4|901.1|899.9|2462
1581676800000|2020-02-14 10:40:00|901.6|900.4|901.6|900.4|901.7|900.5|901.5|900.3|1926
1581677100000|2020-02-14 10:45:00|901.7|900.5|901.6|900.4|901.8|900.6|901.5|900.3|41
1581677400000|2020-02-14 10:50:00|901.4|900.2|901.6|900.4|901.6|900.4|901.4|900.2|51
1581677700000|2020-02-14 10:55:00|901.7|900.5|901.7|900.5|901.8|900.6|901.7|900.5|41
1581678000000|2020-02-14 11:00:00|901.6|900.4|901.5|900.3|901.7|900.5|901.2|900|143
1581678300000|2020-02-14 11:05:00|901.4|900.2|901.6|900.4|901.8|900.6|901.4|900.2|746
1581678600000|2020-02-14 11:10:00|901.7|900.5|902.3|901.1|902.5|901.3|901.5|900.3|1115
1581678900000|2020-02-14 11:15:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|1218
1581679200000|2020-02-14 11:20:00|902.3|901.1|902.5|901.3|902.7|901.5|902.3|901.1|705
1581679500000|2020-02-14 11:25:00|902.6|901.4|902.6|901.4|902.7|901.5|902.5|901.3|38
1581679800000|2020-02-14 11:30:00|902.5|901.3|902.2|901|902.7|901.5|902.2|901|29
1581680100000|2020-02-14 11:35:00|902.5|901.3|902.5|901.3|902.7|901.5|902.5|901.3|46
1581680400000|2020-02-14 11:40:00|902.6|901.4|902.9|901.7|902.9|901.7|902.5|901.3|45
1581680700000|2020-02-14 11:45:00|903|901.8|903.4|902.2|903.4|902.2|903|901.8|111
1581681000000|2020-02-14 11:50:00|903.2|902|903.4|902.2|903.7|902.5|903.2|902|89
1581681300000|2020-02-14 11:55:00|903.2|902|903.6|902.4|903.7|902.5|903.2|902|43
1581681600000|2020-02-14 12:00:00|903.5|902.3|903.5|902.3|903.6|902.4|903.4|902.2|20
1581681900000|2020-02-14 12:05:00|903.6|902.4|903.7|902.5|903.8|902.6|903.6|902.4|26
1581682200000|2020-02-14 12:10:00|903.8|902.6|903.7|902.5|904.1|902.9|903.7|902.5|40
1581682500000|2020-02-14 12:15:00|903.6|902.4|903.7|902.5|903.7|902.5|903.4|902.2|38
1581682800000|2020-02-14 12:20:00|903.8|902.6|903.7|902.5|903.8|902.6|903.6|902.4|12
1581683100000|2020-02-14 12:25:00|903.6|902.4|903.2|902|903.6|902.4|903.2|902|67
1581683400000|2020-02-14 12:30:00|903.3|902.1|903.4|902.2|903.4|902.2|903.2|902|45
1581683700000|2020-02-14 12:35:00|903.5|902.3|903.9|902.7|903.9|902.7|903.5|902.3|102
1581684000000|2020-02-14 12:40:00|903.8|902.6|903.4|902.2|903.9|902.7|903.4|902.2|71
1581684300000|2020-02-14 12:45:00|903.5|902.3|903.2|902|903.8|902.6|902.9|901.7|120
1581684600000|2020-02-14 12:50:00|903.4|902.2|903.5|902.3|903.5|902.3|903.2|902|60
1581684900000|2020-02-14 12:55:00|903.4|902.2|903|901.8|903.7|902.5|902.9|901.7|122
1581685200000|2020-02-14 13:00:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|201
1581685500000|2020-02-14 13:05:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|60
1581685800000|2020-02-14 13:10:00|902.7|901.5|902.4|901.2|902.7|901.5|902.2|901|125
1581686100000|2020-02-14 13:15:00|902.5|901.3|902.2|901|902.6|901.4|901.9|900.7|71
1581686400000|2020-02-14 13:20:00|902.1|900.9|901.8|900.6|902.1|900.9|901.7|900.5|110
1581686700000|2020-02-14 13:25:00|901.7|900.5|902|900.8|902.2|901|901.7|900.5|198
1581687000000|2020-02-14 13:30:00|901.9|900.7|901.6|900.4|901.9|900.7|901.6|900.4|115
1581687300000|2020-02-14 13:35:00|901.5|900.3|900.9|899.7|901.5|900.3|900.9|899.7|174
1581687600000|2020-02-14 13:40:00|901|899.8|901.7|900.5|901.9|900.7|901|899.8|227
1581690600000|2020-02-14 14:30:00|901.4|900.2|903.3|902.1|904.6|903.4|901|899.8|3401
1581690900000|2020-02-14 14:35:00|903.2|902|903|901.8|903.6|902.4|902.6|901.4|2027
1581691200000|2020-02-14 14:40:00|902.8|901.6|903.5|902.3|903.8|902.6|902.7|901.5|887
1581691500000|2020-02-14 14:45:00|903.3|902.1|903.5|902.3|904|902.8|903.3|902.1|1810
1581691800000|2020-02-14 14:50:00|903.6|902.4|903.5|902.3|903.7|902.5|903|901.8|1271
1581692100000|2020-02-14 14:55:00|903.6|902.4|903.8|902.6|903.8|902.6|903.2|902|413
1581692400000|2020-02-14 15:00:00|903.6|902.4|903.6|902.4|903.8|902.6|903.3|902.1|682
1581692700000|2020-02-14 15:05:00|903.7|902.5|903.3|902.1|903.7|902.5|903.2|902|556
1581693000000|2020-02-14 15:10:00|903.6|902.4|903.3|902.1|903.6|902.4|902.8|901.6|622
1581693300000|2020-02-14 15:15:00|903.4|902.2|903.7|902.5|903.9|902.7|903.3|902.1|1399
1581693600000|2020-02-14 15:20:00|903.4|902.2|903.9|902.7|903.9|902.7|903.4|902.2|1047
1581693900000|2020-02-14 15:25:00|903.8|902.6|903.4|902.2|903.9|902.7|903.4|902.2|635
1581694200000|2020-02-14 15:30:00|903.7|902.5|903.4|902.2|903.7|902.5|903.4|902.2|1177
1581694500000|2020-02-14 15:35:00|903.3|902.1|902.4|901.2|903.4|902.2|902.3|901.1|789
1581694800000|2020-02-14 15:40:00|902.6|901.4|902.9|901.7|903.1|901.9|902.4|901.2|431
1581695100000|2020-02-14 15:45:00|902.8|901.6|903.4|902.2|903.4|902.2|902.8|901.6|1043
1581695400000|2020-02-14 15:50:00|903.3|902.1|903.9|902.7|904.1|902.9|903.2|902|398
1581695700000|2020-02-14 15:55:00|904.1|902.9|903.9|902.7|904.2|903|903.9|902.7|539
1581696000000|2020-02-14 16:00:00|904.1|902.9|903.8|902.6|904.1|902.9|903.7|902.5|377
1581696300000|2020-02-14 16:05:00|903.9|902.7|903.7|902.5|904.1|902.9|903.7|902.5|908
1581696600000|2020-02-14 16:10:00|903.8|902.6|903.6|902.4|903.8|902.6|902.9|901.7|832
1581696900000|2020-02-14 16:15:00|903.7|902.5|903.4|902.2|903.8|902.6|903.4|902.2|321
1581697200000|2020-02-14 16:20:00|903.3|902.1|903.4|902.2|903.6|902.4|903.1|901.9|835
1581697500000|2020-02-14 16:25:00|903.3|902.1|902.4|901.2|903.4|902.2|902.2|901|899
1581697800000|2020-02-14 16:30:00|902.3|901.1|902.4|901.2|902.4|901.2|902.1|900.9|322
1581698100000|2020-02-14 16:35:00|902.3|901.1|901.8|900.6|902.4|901.2|901.7|900.5|1052
1581698400000|2020-02-14 16:40:00|901.7|900.5|901.7|900.5|901.9|900.7|901.6|900.4|646
1581698700000|2020-02-14 16:45:00|901.8|900.6|901.7|900.5|902|900.8|901.6|900.4|309
1581699000000|2020-02-14 16:50:00|901.6|900.4|901.2|900|901.6|900.4|901.1|899.9|460
1581699300000|2020-02-14 16:55:00|901.1|899.9|899|897.8|901.2|900|899|897.8|1225
1581699600000|2020-02-14 17:00:00|898.8|897.6|898.8|897.6|899.6|898.4|898.3|897.1|3190
1581699900000|2020-02-14 17:05:00|898.6|897.4|899|897.8|899.3|898.1|898.3|897.1|556
1581700200000|2020-02-14 17:10:00|898.8|897.6|899.3|898.1|899.6|898.4|898.6|897.4|337
1581700500000|2020-02-14 17:15:00|899.2|898|898.8|897.6|899.3|898.1|898.6|897.4|825
1581700800000|2020-02-14 17:20:00|898.7|897.5|898.3|897.1|898.8|897.6|898.3|897.1|773
1581701100000|2020-02-14 17:25:00|898.4|897.2|898.3|897.1|898.4|897.2|897.5|896.3|504
1581701400000|2020-02-14 17:30:00|898.2|897|897.6|896.4|898.2|897|897.3|896.1|694
1581701700000|2020-02-14 17:35:00|897.5|896.3|897.3|896.1|897.5|896.3|897|895.8|596
1581702000000|2020-02-14 17:40:00|897.2|896|896.2|895|897.2|896|895.7|894.5|1479
1581702300000|2020-02-14 17:45:00|896.3|895.1|897.8|896.6|897.9|896.7|895.8|894.6|2671
1581702600000|2020-02-14 17:50:00|898|896.8|897.3|896.1|898|896.8|897.3|896.1|507
1581702900000|2020-02-14 17:55:00|897.6|896.4|897.3|896.1|897.6|896.4|897.1|895.9|575
1581703200000|2020-02-14 18:00:00|897.4|896.2|897.1|895.9|897.5|896.3|896.6|895.4|570
1581703500000|2020-02-14 18:05:00|897|895.8|896.8|895.6|897.1|895.9|896.7|895.5|475
1581703800000|2020-02-14 18:10:00|897.1|895.9|897.3|896.1|897.5|896.3|896.3|895.1|1162
1581704100000|2020-02-14 18:15:00|897.5|896.3|897.6|896.4|898|896.8|897.2|896|836
1581704400000|2020-02-14 18:20:00|897.4|896.2|898.3|897.1|898.5|897.3|897.4|896.2|463
1581704700000|2020-02-14 18:25:00|898.2|897|898.3|897.1|898.4|897.2|897.8|896.6|412
1581705000000|2020-02-14 18:30:00|898.4|897.2|899|897.8|899|897.8|898.2|897|711
1581705300000|2020-02-14 18:35:00|898.9|897.7|899.2|898|899.3|898.1|898.9|897.7|356
1581705600000|2020-02-14 18:40:00|899.1|897.9|899.3|898.1|899.5|898.3|899|897.8|386
1581705900000|2020-02-14 18:45:00|899.2|898|898.6|897.4|899.3|898.1|898.5|897.3|773
1581706200000|2020-02-14 18:50:00|898.5|897.3|898.5|897.3|898.6|897.4|898.3|897.1|2454
1581706500000|2020-02-14 18:55:00|898.6|897.4|898.3|897.1|898.6|897.4|897.8|896.6|704
1581706800000|2020-02-14 19:00:00|898.5|897.3|898.3|897.1|898.6|897.4|897.9|896.7|558
1581707100000|2020-02-14 19:05:00|898.5|897.3|898.2|897|898.6|897.4|897.8|896.6|627
1581707400000|2020-02-14 19:10:00|898.4|897.2|899.1|897.9|899.9|898.7|898.4|897.2|3659
1581707700000|2020-02-14 19:15:00|899.2|898|898.7|897.5|899.5|898.3|898.7|897.5|1649
1581901200000|2020-02-17 01:00:00|901.2|900|899.9|898.7|901.2|900|899.6|898.4|0
1581901500000|2020-02-17 01:05:00|900|898.8|899.6|898.4|900|898.8|899.6|898.4|0
1581901800000|2020-02-17 01:10:00|899.9|898.7|899.6|898.4|899.9|898.7|899.6|898.4|0
1581902100000|2020-02-17 01:15:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|0
1581987600000|2020-02-18 01:00:00|901.1|899.9|899.1|897.9|902.5|901.3|898.5|897.3|1393
1581987900000|2020-02-18 01:05:00|899.3|898.1|897.1|895.9|899.3|898.1|897|895.8|630
1581988200000|2020-02-18 01:10:00|897.2|896|896.3|895.1|897.6|896.4|896|894.8|1400
1581988500000|2020-02-18 01:15:00|896.2|895|896.6|895.4|896.6|895.4|896.2|895|194
1581988800000|2020-02-18 01:20:00|896.5|895.3|896.8|895.6|896.9|895.7|896.5|895.3|388
1581989100000|2020-02-18 01:25:00|896.6|895.4|896.8|895.6|897|895.8|896.6|895.4|187
1581989400000|2020-02-18 01:30:00|896.5|895.3|897|895.8|897|895.8|896.5|895.3|163
1581989700000|2020-02-18 01:35:00|897.3|896.1|897|895.8|897.3|896.1|897|895.8|66
1581990000000|2020-02-18 01:40:00|896.8|895.6|897|895.8|897|895.8|896.8|895.6|24
1581990300000|2020-02-18 01:45:00|896.8|895.6|896.9|895.7|897|895.8|896.8|895.6|48
1581990600000|2020-02-18 01:50:00|897|895.8|896.8|895.6|897.2|896|896.8|895.6|61
1581990900000|2020-02-18 01:55:00|896.7|895.5|896.6|895.4|896.7|895.5|896.5|895.3|179
1581991200000|2020-02-18 02:00:00|896.5|895.3|896.6|895.4|896.8|895.6|895.8|894.6|307
1581991500000|2020-02-18 02:05:00|896.8|895.6|897.1|895.9|897.1|895.9|896.8|895.6|140
1581991800000|2020-02-18 02:10:00|897|895.8|897.5|896.3|897.5|896.3|897|895.8|115
1581992100000|2020-02-18 02:15:00|897.4|896.2|898.4|897.2|898.5|897.3|897.4|896.2|264
1581992400000|2020-02-18 02:20:00|898.5|897.3|897.8|896.6|898.6|897.4|897.8|896.6|81
1581992700000|2020-02-18 02:25:00|897.9|896.7|898.2|897|898.4|897.2|897.8|896.6|120
1581993000000|2020-02-18 02:30:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|157
1581993300000|2020-02-18 02:35:00|898.4|897.2|898.5|897.3|898.5|897.3|898.2|897|119
1581993600000|2020-02-18 02:40:00|898.4|897.2|898.4|897.2|898.6|897.4|898.2|897|40
1581993900000|2020-02-18 02:45:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|71
1581994200000|2020-02-18 02:50:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|33
1581994500000|2020-02-18 02:55:00|898.1|896.9|898.2|897|898.3|897.1|898.1|896.9|43
1581994800000|2020-02-18 03:00:00|898.3|897.1|898.6|897.4|898.9|897.7|898.2|897|123
1581995100000|2020-02-18 03:05:00|898.7|897.5|899.2|898|899.4|898.2|898.7|897.5|228
1581995400000|2020-02-18 03:10:00|899.3|898.1|899.9|898.7|899.9|898.7|899.2|898|108
1581995700000|2020-02-18 03:15:00|899.8|898.6|900|898.8|900.4|899.2|899.8|898.6|381
1581996000000|2020-02-18 03:20:00|899.8|898.6|899.5|898.3|900.3|899.1|899.5|898.3|151
1581996300000|2020-02-18 03:25:00|899.6|898.4|899.8|898.6|900|898.8|899.6|898.4|70
1581996600000|2020-02-18 03:30:00|899.9|898.7|899.9|898.7|899.9|898.7|899.8|898.6|25
1581996900000|2020-02-18 03:35:00|899.8|898.6|899.9|898.7|900|898.8|899.8|898.6|38
1581997200000|2020-02-18 03:40:00|899.8|898.6|900|898.8|900.2|899|899.8|898.6|41
1581997500000|2020-02-18 03:45:00|899.9|898.7|899.9|898.7|900|898.8|899.8|898.6|28
1581997800000|2020-02-18 03:50:00|900|898.8|900|898.8|900|898.8|899.8|898.6|19
1581998100000|2020-02-18 03:55:00|900.3|899.1|900.2|899|900.4|899.2|900|898.8|86
1581998400000|2020-02-18 04:00:00|900.3|899.1|899.9|898.7|900.3|899.1|899.9|898.7|24
1581998700000|2020-02-18 04:05:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|12
1581999000000|2020-02-18 04:10:00|899.7|898.5|899.4|898.2|899.7|898.5|899.4|898.2|57
1581999300000|2020-02-18 04:15:00|899.5|898.3|899.5|898.3|899.5|898.3|899.4|898.2|20
1581999600000|2020-02-18 04:20:00|899.4|898.2|899.4|898.2|899.5|898.3|899.4|898.2|17
1581999900000|2020-02-18 04:25:00|899.5|898.3|899.3|898.1|899.5|898.3|899.3|898.1|2
1582000200000|2020-02-18 04:30:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|25
1582000500000|2020-02-18 04:35:00|899.4|898.2|900.1|898.9|900.2|899|899.4|898.2|181
1582000800000|2020-02-18 04:40:00|900.3|899.1|900.9|899.7|901|899.8|900.2|899|125
1582001100000|2020-02-18 04:45:00|901|899.8|901.4|900.2|901.4|900.2|901|899.8|94
1582001400000|2020-02-18 04:50:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|38
1582001700000|2020-02-18 04:55:00|||||||||10
1582002000000|2020-02-18 05:00:00|||||||||11
1582002300000|2020-02-18 05:05:00|901.4|900.2|901.2|900|901.4|900.2|901.2|900|57
1582002600000|2020-02-18 05:10:00|901.4|900.2|901.7|900.5|901.8|900.6|901.4|900.2|51
1582002900000|2020-02-18 05:15:00|901.8|900.6|901.5|900.3|901.8|900.6|901.4|900.2|37
1582003200000|2020-02-18 05:20:00|901.6|900.4|901.5|900.3|901.7|900.5|901.5|900.3|8
1582003500000|2020-02-18 05:25:00|901.4|900.2|901.3|900.1|901.7|900.5|901.3|900.1|48
1582003800000|2020-02-18 05:30:00|901.2|900|901.4|900.2|901.5|900.3|900.7|899.5|119
1582004100000|2020-02-18 05:35:00|901.3|900.1|901.5|900.3|901.5|900.3|901.2|900|48
1582004400000|2020-02-18 05:40:00|901.6|900.4|901.7|900.5|901.8|900.6|901.6|900.4|32
1582004700000|2020-02-18 05:45:00|902|900.8|901.7|900.5|902|900.8|901.7|900.5|33
1582005000000|2020-02-18 05:50:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|106
1582005300000|2020-02-18 05:55:00|||||||||39
1582005600000|2020-02-18 06:00:00|901.4|900.2|901.2|900|901.5|900.3|901.2|900|40
1582005900000|2020-02-18 06:05:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|6
1582006200000|2020-02-18 06:10:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|22
1582006500000|2020-02-18 06:15:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|31
1582006800000|2020-02-18 06:20:00|||||||||30
1582007100000|2020-02-18 06:25:00|||||||||13
1582007400000|2020-02-18 06:30:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|61
1582007700000|2020-02-18 06:35:00|||||||||85
1582008000000|2020-02-18 06:40:00|901.4|900.2|901.3|900.1|901.5|900.3|901.2|900|77
1582008300000|2020-02-18 06:45:00|901.2|900|901.5|900.3|901.5|900.3|901.2|900|33
1582008600000|2020-02-18 06:50:00|901.4|900.2|901.5|900.3|901.5|900.3|901.3|900.1|19
1582008900000|2020-02-18 06:55:00|901.7|900.5|901.7|900.5|901.8|900.6|901.7|900.5|54
1582009200000|2020-02-18 07:00:00|901.6|900.4|901.8|900.6|901.9|900.7|901.6|900.4|100
1582009500000|2020-02-18 07:05:00|902|900.8|902.3|901.1|902.5|901.3|901.7|900.5|51
1582009800000|2020-02-18 07:10:00|902.4|901.2|902.7|901.5|903|901.8|902.2|901|88
1582010100000|2020-02-18 07:15:00|903|901.8|903.2|902|903.2|902|903|901.8|97
1582010400000|2020-02-18 07:20:00|903|901.8|903|901.8|903|901.8|903|901.8|269
1582010700000|2020-02-18 07:25:00|902.9|901.7|903.1|901.9|903.1|901.9|902.9|901.7|928
1582011000000|2020-02-18 07:30:00|903|901.8|903|901.8|903|901.8|903|901.8|41
1582011300000|2020-02-18 07:35:00|902.9|901.7|903.1|901.9|903.2|902|902.9|901.7|73
1582011600000|2020-02-18 07:40:00|903.2|902|903.5|902.3|903.5|902.3|903.2|902|95
1582011900000|2020-02-18 07:45:00|903.4|902.2|903.1|901.9|903.4|902.2|903.1|901.9|1151
1582012200000|2020-02-18 07:50:00|||||||||47
1582012500000|2020-02-18 07:55:00|||||||||78
1582012800000|2020-02-18 08:00:00|902.9|901.7|902.8|901.6|902.9|901.7|902.7|901.5|98
1582013100000|2020-02-18 08:05:00|902.7|901.5|902.9|901.7|902.9|901.7|902.7|901.5|73
1582013400000|2020-02-18 08:10:00|902.8|901.6|902.8|901.6|902.9|901.7|902.7|901.5|26
1582013700000|2020-02-18 08:15:00|902.9|901.7|902.6|901.4|902.9|901.7|902.6|901.4|40
1582014000000|2020-02-18 08:20:00|902.7|901.5|902.7|901.5|903|901.8|902.7|901.5|89
1582014300000|2020-02-18 08:25:00|902.6|901.4|902.6|901.4|902.9|901.7|902.6|901.4|4732
1582014600000|2020-02-18 08:30:00|902.8|901.6|903.1|901.9|903.1|901.9|902.7|901.5|40
1582014900000|2020-02-18 08:35:00|||||||||6
1582015200000|2020-02-18 08:40:00|||||||||8
1582015500000|2020-02-18 08:45:00|||||||||8
1582015800000|2020-02-18 08:50:00|903.4|902.2|903.3|902.1|903.4|902.2|903.3|902.1|18
1582016100000|2020-02-18 08:55:00|903.4|902.2|903.9|902.7|903.9|902.7|903.4|902.2|164
1582016400000|2020-02-18 09:00:00|903.8|902.6|903.9|902.7|904.1|902.9|903.8|902.6|89
1582016700000|2020-02-18 09:05:00|903.8|902.6|903.4|902.2|903.9|902.7|903.3|902.1|219
1582017000000|2020-02-18 09:10:00|903.3|902.1|903.1|901.9|903.4|902.2|903.1|901.9|10
1582017300000|2020-02-18 09:15:00|902.9|901.7|903.3|902.1|903.4|902.2|902.6|901.4|36
1582017600000|2020-02-18 09:20:00|903.1|901.9|903.4|902.2|903.6|902.4|903.1|901.9|41
1582017900000|2020-02-18 09:25:00|903.3|902.1|903.1|901.9|903.4|902.2|903.1|901.9|31
1582018200000|2020-02-18 09:30:00|903|901.8|903.1|901.9|903.1|901.9|902.9|901.7|73
1582018500000|2020-02-18 09:35:00|902.9|901.7|902.9|901.7|902.9|901.7|902.7|901.5|7
1582018800000|2020-02-18 09:40:00|903.1|901.9|903.2|902|903.2|902|903.1|901.9|26
1582019100000|2020-02-18 09:45:00|903.1|901.9|903.1|901.9|903.3|902.1|903.1|901.9|12
1582019400000|2020-02-18 09:50:00|903.2|902|903.2|902|903.5|902.3|903.1|901.9|57
1582019700000|2020-02-18 09:55:00|903.3|902.1|903.5|902.3|903.5|902.3|903.2|902|33
1582020000000|2020-02-18 10:00:00|903.4|902.2|903.7|902.5|903.7|902.5|903.2|902|20
1582020300000|2020-02-18 10:05:00|903.8|902.6|904|902.8|904|902.8|903.5|902.3|71
1582020600000|2020-02-18 10:10:00|903.9|902.7|904.8|903.6|904.9|903.7|903.9|902.7|209
1582020900000|2020-02-18 10:15:00|904.9|903.7|904.7|903.5|905.1|903.9|904.7|903.5|304
1582021200000|2020-02-18 10:20:00|904.8|903.6|904.7|903.5|904.9|903.7|904.7|903.5|13
1582021500000|2020-02-18 10:25:00|904.9|903.7|904.9|903.7|905|903.8|904.7|903.5|50
1582021800000|2020-02-18 10:30:00|905|903.8|904.7|903.5|905|903.8|904.4|903.2|190
1582022100000|2020-02-18 10:35:00|904.5|903.3|904.5|903.3|904.7|903.5|904.4|903.2|15
1582022400000|2020-02-18 10:40:00|904.4|903.2|904|902.8|904.5|903.3|904|902.8|31
1582022700000|2020-02-18 10:45:00|903.9|902.7|903.7|902.5|904|902.8|903.7|902.5|44
1582023000000|2020-02-18 10:50:00|903.8|902.6|903.5|902.3|904|902.8|903.5|902.3|33
1582023300000|2020-02-18 10:55:00|903.4|902.2|903|901.8|903.4|902.2|903|901.8|11
1582023600000|2020-02-18 11:00:00|903.2|902|903.5|902.3|903.5|902.3|903|901.8|33
1582023900000|2020-02-18 11:05:00|903.7|902.5|904|902.8|904.2|903|903.7|902.5|49
1582024200000|2020-02-18 11:10:00|904.2|903|904.3|903.1|904.6|903.4|904|902.8|130
1582024500000|2020-02-18 11:15:00|904.4|903.2|903.6|902.4|904.5|903.3|903.5|902.3|31
1582024800000|2020-02-18 11:20:00|903.7|902.5|904|902.8|904.2|903|903.7|902.5|25
1582025100000|2020-02-18 11:25:00|904.1|902.9|904|902.8|904.2|903|904|902.8|22
1582025400000|2020-02-18 11:30:00|903.8|902.6|903.2|902|903.8|902.6|903.2|902|36
1582025700000|2020-02-18 11:35:00|903.5|902.3|903|901.8|903.5|902.3|903|901.8|31
1582026000000|2020-02-18 11:40:00|902.9|901.7|902.9|901.7|903|901.8|902.9|901.7|58
1582026300000|2020-02-18 11:45:00|902.7|901.5|902.7|901.5|903|901.8|902.7|901.5|135
1582026600000|2020-02-18 11:50:00|903|901.8|902.9|901.7|903|901.8|902.8|901.6|35
1582026900000|2020-02-18 11:55:00|902.8|901.6|902.7|901.5|903|901.8|902.7|901.5|51
1582027200000|2020-02-18 12:00:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|351
1582027500000|2020-02-18 12:05:00|902.1|900.9|901.9|900.7|902.1|900.9|901.9|900.7|203
1582027800000|2020-02-18 12:10:00|902.2|901|902.2|901|902.6|901.4|902.1|900.9|148
1582028100000|2020-02-18 12:15:00|902.1|900.9|902.4|901.2|902.5|901.3|902.1|900.9|61
1582028400000|2020-02-18 12:20:00|902.2|901|902.2|901|902.5|901.3|901.9|900.7|118
1582028700000|2020-02-18 12:25:00|902.4|901.2|902.7|901.5|902.8|901.6|902.4|901.2|254
1582029000000|2020-02-18 12:30:00|902.6|901.4|902.3|901.1|902.8|901.6|902.2|901|88
1582029300000|2020-02-18 12:35:00|902.4|901.2|902.5|901.3|902.5|901.3|902|900.8|123
1582029600000|2020-02-18 12:40:00|902.4|901.2|902|900.8|902.5|901.3|902|900.8|48
1582029900000|2020-02-18 12:45:00|901.8|900.6|901.8|900.6|902.3|901.1|901.6|900.4|237
1582030200000|2020-02-18 12:50:00|902|900.8|902.4|901.2|902.4|901.2|902|900.8|36
1582030500000|2020-02-18 12:55:00|902.3|901.1|902.2|901|902.3|901.1|902|900.8|104
1582030800000|2020-02-18 13:00:00|902.3|901.1|902|900.8|902.3|901.1|902|900.8|41
1582031100000|2020-02-18 13:05:00|901.8|900.6|900.9|899.7|901.8|900.6|900.6|899.4|364
1582031400000|2020-02-18 13:10:00|900.8|899.6|901|899.8|901.3|900.1|900.8|899.6|74
1582031700000|2020-02-18 13:15:00|900.9|899.7|900.5|899.3|900.9|899.7|900.4|899.2|222
1582032000000|2020-02-18 13:20:00|900.4|899.2|899.6|898.4|900.5|899.3|899.2|898|345
1582032300000|2020-02-18 13:25:00|899.5|898.3|899.2|898|899.6|898.4|898.9|897.7|277
1582032600000|2020-02-18 13:30:00|899.3|898.1|898.4|897.2|899.3|898.1|898.2|897|316
1582032900000|2020-02-18 13:35:00|898.5|897.3|898.9|897.7|899|897.8|898.3|897.1|301
1582033200000|2020-02-18 13:40:00|899.1|897.9|899|897.8|899.1|897.9|898.2|897|1158
1582036200000|2020-02-18 14:30:00|898.4|897.2|899.8|898.6|901.4|900.2|897.5|896.3|4432
1582036500000|2020-02-18 14:35:00|900|898.8|899|897.8|900.3|899.1|898.3|897.1|4589
1582036800000|2020-02-18 14:40:00|899.2|898|901.1|899.9|901.6|900.4|898.9|897.7|1314
1582037100000|2020-02-18 14:45:00|901.2|900|902.2|901|903|901.8|901.2|900|2196
1582037400000|2020-02-18 14:50:00|902.5|901.3|901.5|900.3|902.7|901.5|901.5|900.3|984
1582037700000|2020-02-18 14:55:00|901.7|900.5|901.8|900.6|902|900.8|901.2|900|1174
1582038000000|2020-02-18 15:00:00|902|900.8|901.2|900|902.5|901.3|901.2|900|2774
1582038300000|2020-02-18 15:05:00|901.3|900.1|902.1|900.9|902.2|901|901.2|900|1638
1582038600000|2020-02-18 15:10:00|902|900.8|899.7|898.5|902.1|900.9|899.6|898.4|1154
1582038900000|2020-02-18 15:15:00|899.8|898.6|898.9|897.7|899.8|898.6|898.6|897.4|782
1582039200000|2020-02-18 15:20:00|899.1|897.9|897.9|896.7|899.1|897.9|897.6|896.4|1257
1582039500000|2020-02-18 15:25:00|898|896.8|898.1|896.9|898.4|897.2|897.4|896.2|755
1582039800000|2020-02-18 15:30:00|898|896.8|899.4|898.2|899.9|898.7|897.9|896.7|711
1582040100000|2020-02-18 15:35:00|899.5|898.3|899.1|897.9|899.9|898.7|898.9|897.7|533
1582040400000|2020-02-18 15:40:00|898.9|897.7|899.4|898.2|899.6|898.4|898.9|897.7|480
1582040700000|2020-02-18 15:45:00|899.5|898.3|899.4|898.2|899.6|898.4|899.1|897.9|556
1582041000000|2020-02-18 15:50:00|899.5|898.3|900.5|899.3|900.5|899.3|899.4|898.2|4641
1582041300000|2020-02-18 15:55:00|900.4|899.2|900.3|899.1|900.8|899.6|900.2|899|394
1582041600000|2020-02-18 16:00:00|900.4|899.2|899.5|898.3|900.4|899.2|899.1|897.9|863
1582041900000|2020-02-18 16:05:00|899.6|898.4|900.3|899.1|900.6|899.4|899.5|898.3|381
1582042200000|2020-02-18 16:10:00|900.4|899.2|900.5|899.3|901|899.8|900.3|899.1|376
1582042500000|2020-02-18 16:15:00|900.6|899.4|899.5|898.3|901|899.8|899.5|898.3|393
1582042800000|2020-02-18 16:20:00|899.7|898.5|900|898.8|900.3|899.1|899.5|898.3|394
1582043100000|2020-02-18 16:25:00|900.1|898.9|899.8|898.6|900.1|898.9|899|897.8|230
1582043400000|2020-02-18 16:30:00|899.9|898.7|899.3|898.1|900.3|899.1|899.3|898.1|821
1582043700000|2020-02-18 16:35:00|899.4|898.2|899.5|898.3|900.3|899.1|899.3|898.1|398
1582044000000|2020-02-18 16:40:00|899.4|898.2|900|898.8|900|898.8|899.3|898.1|259
1582044300000|2020-02-18 16:45:00|900.1|898.9|900|898.8|900.8|899.6|900|898.8|244
1582044600000|2020-02-18 16:50:00|899.8|898.6|900|898.8|900.2|899|899.8|898.6|250
1582044900000|2020-02-18 16:55:00|899.9|898.7|899.8|898.6|900.3|899.1|899.8|898.6|258
1582045200000|2020-02-18 17:00:00|899.9|898.7|899|897.8|900|898.8|898.9|897.7|529
1582045500000|2020-02-18 17:05:00|899.3|898.1|899.1|897.9|899.3|898.1|898.8|897.6|301
1582045800000|2020-02-18 17:10:00|899.2|898|898.9|897.7|899.5|898.3|898.3|897.1|945
1582046100000|2020-02-18 17:15:00|898.8|897.6|899.8|898.6|900|898.8|898.6|897.4|311
1582046400000|2020-02-18 17:20:00|899.9|898.7|899.3|898.1|900|898.8|899.3|898.1|253
1582046700000|2020-02-18 17:25:00|899.5|898.3|899.3|898.1|899.5|898.3|899.1|897.9|315
1582047000000|2020-02-18 17:30:00|899.4|898.2|899.5|898.3|899.8|898.6|899|897.8|395
1582047300000|2020-02-18 17:35:00|899.6|898.4|899.5|898.3|899.8|898.6|899.5|898.3|527
1582047600000|2020-02-18 17:40:00|899.4|898.2|900.1|898.9|900.1|898.9|899.4|898.2|647
1582047900000|2020-02-18 17:45:00|900.2|899|899.3|898.1|900.3|899.1|899.3|898.1|663
1582048200000|2020-02-18 17:50:00|899.4|898.2|899.4|898.2|899.5|898.3|898.8|897.6|363
1582048500000|2020-02-18 17:55:00|899.3|898.1|900.6|899.4|900.7|899.5|899.3|898.1|809
1582048800000|2020-02-18 18:00:00|900.7|899.5|900.6|899.4|900.9|899.7|900.4|899.2|502
1582049100000|2020-02-18 18:05:00|900.4|899.2|900.3|899.1|900.6|899.4|900.1|898.9|1436
1582049400000|2020-02-18 18:10:00|900.2|899|900.4|899.2|900.6|899.4|899.9|898.7|597
1582049700000|2020-02-18 18:15:00|900.5|899.3|900.4|899.2|900.9|899.7|900.4|899.2|414
1582050000000|2020-02-18 18:20:00|900.3|899.1|901|899.8|901|899.8|900.1|898.9|856
1582050300000|2020-02-18 18:25:00|901.1|899.9|901.1|899.9|901.6|900.4|900.9|899.7|455
1582050600000|2020-02-18 18:30:00|901.3|900.1|900.4|899.2|901.4|900.2|900.2|899|695
1582050900000|2020-02-18 18:35:00|900.5|899.3|900.4|899.2|900.6|899.4|900.1|898.9|470
1582051200000|2020-02-18 18:40:00|900.5|899.3|900.3|899.1|900.5|899.3|899.9|898.7|761
1582051500000|2020-02-18 18:45:00|900.4|899.2|901|899.8|901|899.8|900.3|899.1|282
1582051800000|2020-02-18 18:50:00|900.9|899.7|900.3|899.1|901|899.8|900.1|898.9|341
1582052100000|2020-02-18 18:55:00|900.2|899|900.1|898.9|900.4|899.2|899.6|898.4|377
1582052400000|2020-02-18 19:00:00|900|898.8|899.4|898.2|900.1|898.9|899.3|898.1|673
1582052700000|2020-02-18 19:05:00|899.5|898.3|899.9|898.7|899.9|898.7|899.4|898.2|375
1582053000000|2020-02-18 19:10:00|900|898.8|899|897.8|900|898.8|898.6|897.4|3050
1582053300000|2020-02-18 19:15:00|898.9|897.7|898.3|897.1|898.9|897.7|898.3|897.1|856
1582074000000|2020-02-19 01:00:00|899.3|898.1|899.4|898.2|899.5|898.3|898.8|897.6|435
1582074300000|2020-02-19 01:05:00|899.5|898.3|899.1|897.9|899.6|898.4|898.8|897.6|102
1582074600000|2020-02-19 01:10:00|899.2|898|900.3|899.1|900.3|899.1|899.1|897.9|159
1582074900000|2020-02-19 01:15:00|900.2|899|900.3|899.1|900.7|899.5|899.9|898.7|612
1582075200000|2020-02-19 01:20:00|900.2|899|900.3|899.1|900.4|899.2|900|898.8|36
1582075500000|2020-02-19 01:25:00|900.4|899.2|900|898.8|900.4|899.2|900|898.8|15
1582075800000|2020-02-19 01:30:00|900.1|898.9|900.1|898.9|900.2|899|900|898.8|0
1582076100000|2020-02-19 01:35:00|900|898.8|900.1|898.9|900.1|898.9|900|898.8|1
1582076400000|2020-02-19 01:40:00|900|898.8|900|898.8|900|898.8|899.9|898.7|16
1582076700000|2020-02-19 01:45:00|899.9|898.7|900|898.8|900|898.8|899.9|898.7|33
1582077000000|2020-02-19 01:50:00|899.9|898.7|899.9|898.7|900|898.8|899.9|898.7|74
1582077300000|2020-02-19 01:55:00|899.8|898.6|899.9|898.7|900|898.8|899.8|898.6|20
1582077600000|2020-02-19 02:00:00|899.8|898.6|899.8|898.6|899.9|898.7|899.7|898.5|22
1582077900000|2020-02-19 02:05:00|899.7|898.5|899.7|898.5|899.8|898.6|899.5|898.3|18
1582078200000|2020-02-19 02:10:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|15
1582078500000|2020-02-19 02:15:00|899.9|898.7|900.3|899.1|900.3|899.1|899.9|898.7|65
1582078800000|2020-02-19 02:20:00|900.2|899|899.8|898.6|900.2|899|899.8|898.6|47
1582079100000|2020-02-19 02:25:00|899.7|898.5|899.5|898.3|899.7|898.5|899.5|898.3|12
1582079400000|2020-02-19 02:30:00|899.7|898.5|899.9|898.7|899.9|898.7|899.7|898.5|13
1582079700000|2020-02-19 02:35:00|899.7|898.5|899.2|898|899.7|898.5|899.2|898|57
1582080000000|2020-02-19 02:40:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|23
1582080300000|2020-02-19 02:45:00|899.3|898.1|899|897.8|899.3|898.1|899|897.8|46
1582080600000|2020-02-19 02:50:00|899.1|897.9|898.9|897.7|899.1|897.9|898.9|897.7|7
1582080900000|2020-02-19 02:55:00|898.8|897.6|899|897.8|899|897.8|898.7|897.5|39
1582081200000|2020-02-19 03:00:00|899.1|897.9|899.5|898.3|899.5|898.3|899.1|897.9|35
1582081500000|2020-02-19 03:05:00|899.4|898.2|899.4|898.2|899.5|898.3|899.3|898.1|10
1582081800000|2020-02-19 03:10:00|899.5|898.3|899.5|898.3|899.5|898.3|899.2|898|30
1582082100000|2020-02-19 03:15:00|899.4|898.2|899.3|898.1|899.4|898.2|899.2|898|35
1582082400000|2020-02-19 03:20:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|5
1582082700000|2020-02-19 03:25:00|899.5|898.3|899.3|898.1|899.5|898.3|899.3|898.1|9
1582083000000|2020-02-19 03:30:00|899.2|898|899.2|898|899.3|898.1|899.2|898|8
1582083300000|2020-02-19 03:35:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|20
1582083600000|2020-02-19 03:40:00|||||||||1
1582083900000|2020-02-19 03:45:00|||||||||2
1582084200000|2020-02-19 03:50:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|3
1582084500000|2020-02-19 03:55:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|2
1582084800000|2020-02-19 04:00:00|899.2|898|899.3|898.1|899.3|898.1|899.2|898|4
1582085100000|2020-02-19 04:05:00|899.5|898.3|899.3|898.1|899.5|898.3|899.3|898.1|1
1582085400000|2020-02-19 04:10:00|||||||||2
1582085700000|2020-02-19 04:15:00|899.2|898|899.2|898|899.2|898|899.2|898|8
1582086000000|2020-02-19 04:20:00|899.3|898.1|899.3|898.1|899.3|898.1|899.2|898|7
1582086300000|2020-02-19 04:25:00|899.2|898|899.2|898|899.2|898|899.2|898|4
1582086600000|2020-02-19 04:30:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|18
1582086900000|2020-02-19 04:35:00|||||||||2
1582087200000|2020-02-19 04:40:00|899|897.8|898.6|897.4|899|897.8|898.5|897.3|166
1582087500000|2020-02-19 04:45:00|898.5|897.3|898.3|897.1|898.5|897.3|898|896.8|123
1582087800000|2020-02-19 04:50:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|0
1582088100000|2020-02-19 04:55:00|898.4|897.2|898.5|897.3|898.6|897.4|898.4|897.2|4
1582088400000|2020-02-19 05:00:00|898.6|897.4|898.5|897.3|898.6|897.4|898.5|897.3|10
1582088700000|2020-02-19 05:05:00|898.6|897.4|898.5|897.3|898.6|897.4|898.5|897.3|14
1582089000000|2020-02-19 05:10:00|898.6|897.4|898.5|897.3|898.6|897.4|898.5|897.3|5
1582089300000|2020-02-19 05:15:00|898.4|897.2|898.4|897.2|898.4|897.2|898.3|897.1|2
1582089600000|2020-02-19 05:20:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|16
1582089900000|2020-02-19 05:25:00|898.3|897.1|898.5|897.3|898.6|897.4|898.3|897.1|10
1582090200000|2020-02-19 05:30:00|898.6|897.4|899.7|898.5|899.7|898.5|898.5|897.3|107
1582090500000|2020-02-19 05:35:00|899.5|898.3|899.7|898.5|899.8|898.6|899.5|898.3|172
1582090800000|2020-02-19 05:40:00|900|898.8|900|898.8|900|898.8|899.7|898.5|128
1582091100000|2020-02-19 05:45:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|60
1582091400000|2020-02-19 05:50:00|900|898.8|899.8|898.6|900|898.8|899.7|898.5|26
1582091700000|2020-02-19 05:55:00|899.9|898.7|899.8|898.6|900|898.8|899.7|898.5|13
1582092000000|2020-02-19 06:00:00|899.9|898.7|899.9|898.7|900|898.8|899.8|898.6|3
1582092300000|2020-02-19 06:05:00|899.8|898.6|899.7|898.5|899.9|898.7|899.6|898.4|55
1582092600000|2020-02-19 06:10:00|899.6|898.4|899.6|898.4|899.7|898.5|899.6|898.4|32
1582092900000|2020-02-19 06:15:00|899.7|898.5|899.2|898|899.7|898.5|899|897.8|138
1582093200000|2020-02-19 06:20:00|899|897.8|899.2|898|899.4|898.2|899|897.8|12
1582093500000|2020-02-19 06:25:00|899.3|898.1|899.2|898|899.4|898.2|899.1|897.9|34
1582093800000|2020-02-19 06:30:00|899.4|898.2|899.1|897.9|899.4|898.2|898.8|897.6|230
1582094100000|2020-02-19 06:35:00|899.2|898|899.5|898.3|899.5|898.3|898.9|897.7|191
1582094400000|2020-02-19 06:40:00|899.3|898.1|899.4|898.2|899.5|898.3|899.1|897.9|112
1582094700000|2020-02-19 06:45:00|899.3|898.1|899.5|898.3|899.5|898.3|899.2|898|22
1582095000000|2020-02-19 06:50:00|899.4|898.2|899.5|898.3|899.5|898.3|899.3|898.1|24
1582095300000|2020-02-19 06:55:00|899.4|898.2|899.5|898.3|899.5|898.3|899.2|898|14
1582095600000|2020-02-19 07:00:00|899.4|898.2|899|897.8|899.4|898.2|899|897.8|32
1582095900000|2020-02-19 07:05:00|899.1|897.9|899.1|897.9|899.1|897.9|899.1|897.9|1
1582096200000|2020-02-19 07:10:00|899.2|898|899.3|898.1|899.4|898.2|899.2|898|35
1582096500000|2020-02-19 07:15:00|899.2|898|899.7|898.5|899.7|898.5|899.2|898|84
1582096800000|2020-02-19 07:20:00|899.6|898.4|900.1|898.9|900.4|899.2|899.6|898.4|102
1582097100000|2020-02-19 07:25:00|||||||||3
1582097400000|2020-02-19 07:30:00|||||||||8
1582097700000|2020-02-19 07:35:00|900.2|899|900.2|899|900.2|899|900.1|898.9|27
1582098000000|2020-02-19 07:40:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|33
1582098300000|2020-02-19 07:45:00|900.1|898.9|900.1|898.9|900.2|899|900|898.8|31
1582098600000|2020-02-19 07:50:00|900|898.8|900.1|898.9|900.2|899|900|898.8|14
1582098900000|2020-02-19 07:55:00|900.2|899|900.2|899|900.2|899|900.2|899|12
1582099200000|2020-02-19 08:00:00|900.1|898.9|900.1|898.9|900.2|899|900|898.8|24
1582099500000|2020-02-19 08:05:00|900|898.8|900.3|899.1|900.3|899.1|900|898.8|80
1582099800000|2020-02-19 08:10:00|900.5|899.3|900.3|899.1|900.5|899.3|900.2|899|32
1582100100000|2020-02-19 08:15:00|900.4|899.2|900.4|899.2|900.4|899.2|900.2|899|23
1582100400000|2020-02-19 08:20:00|900.3|899.1|900|898.8|900.3|899.1|900|898.8|20
1582100700000|2020-02-19 08:25:00|900.1|898.9|900.1|898.9|900.1|898.9|900|898.8|8
1582101000000|2020-02-19 08:30:00|||||||||12
1582101300000|2020-02-19 08:35:00|900|898.8|900.1|898.9|900.1|898.9|900|898.8|12
1582101600000|2020-02-19 08:40:00|||||||||14
1582101900000|2020-02-19 08:45:00|900.2|899|900.2|899|900.2|899|900.2|899|18
1582102200000|2020-02-19 08:50:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|32
1582102500000|2020-02-19 08:55:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|49
1582102800000|2020-02-19 09:00:00|900.3|899.1|900.5|899.3|900.5|899.3|900.3|899.1|17
1582103100000|2020-02-19 09:05:00|900.4|899.2|900.2|899|900.5|899.3|900.2|899|29
1582103400000|2020-02-19 09:10:00|||||||||4
1582103700000|2020-02-19 09:15:00|900|898.8|899.7|898.5|900|898.8|899.7|898.5|39
1582104000000|2020-02-19 09:20:00|899.5|898.3|898.7|897.5|899.7|898.5|898.7|897.5|1148
1582104300000|2020-02-19 09:25:00|898.9|897.7|898.9|897.7|899|897.8|898.7|897.5|138
1582104600000|2020-02-19 09:30:00|898.7|897.5|899.1|897.9|899.1|897.9|898.4|897.2|179
1582104900000|2020-02-19 09:35:00|899.3|898.1|899.4|898.2|899.5|898.3|899.1|897.9|32
1582105200000|2020-02-19 09:40:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|22
1582105500000|2020-02-19 09:45:00|899.1|897.9|898.9|897.7|899.2|898|898.9|897.7|37
1582105800000|2020-02-19 09:50:00|898.8|897.6|898.4|897.2|898.8|897.6|898.4|897.2|458
1582106100000|2020-02-19 09:55:00|898.5|897.3|898.2|897|898.5|897.3|898.2|897|69
1582106400000|2020-02-19 10:00:00|898.4|897.2|898.7|897.5|899.5|898.3|898.4|897.2|227
1582106700000|2020-02-19 10:05:00|898.4|897.2|898|896.8|898.4|897.2|897.7|896.5|391
1582107000000|2020-02-19 10:10:00|897.9|896.7|897.8|896.6|898|896.8|897.4|896.2|251
1582107300000|2020-02-19 10:15:00|897.7|896.5|898|896.8|898|896.8|897.7|896.5|10
1582107600000|2020-02-19 10:20:00|898.3|897.1|898.3|897.1|898.3|897.1|898.3|897.1|18
1582107900000|2020-02-19 10:25:00|898|896.8|898.3|897.1|898.4|897.2|898|896.8|31
1582108200000|2020-02-19 10:30:00|898.2|897|898.3|897.1|898.3|897.1|898|896.8|35
1582108500000|2020-02-19 10:35:00|898.2|897|898.2|897|898.3|897.1|898.2|897|20
1582108800000|2020-02-19 10:40:00|898.3|897.1|897.8|896.6|898.3|897.1|897.8|896.6|279
1582109100000|2020-02-19 10:45:00|898|896.8|898|896.8|898|896.8|897.8|896.6|15
1582109400000|2020-02-19 10:50:00|897.9|896.7|898|896.8|898|896.8|897.8|896.6|16
1582109700000|2020-02-19 10:55:00|897.9|896.7|898.2|897|898.2|897|897.9|896.7|4
1582110000000|2020-02-19 11:00:00|898.3|897.1|898.3|897.1|898.3|897.1|898|896.8|47
1582110300000|2020-02-19 11:05:00|898.2|897|898.3|897.1|898.4|897.2|898.2|897|9
1582110600000|2020-02-19 11:10:00|898.2|897|898.2|897|898.4|897.2|898.2|897|13
1582110900000|2020-02-19 11:15:00|898.3|897.1|898.2|897|898.3|897.1|898.2|897|22
1582111200000|2020-02-19 11:20:00|898.3|897.1|898.2|897|898.3|897.1|898.2|897|16
1582111500000|2020-02-19 11:25:00|898.3|897.1|898.7|897.5|898.7|897.5|898.3|897.1|17
1582111800000|2020-02-19 11:30:00|898.5|897.3|898.4|897.2|898.6|897.4|898.4|897.2|11
1582112100000|2020-02-19 11:35:00|898.3|897.1|898.3|897.1|898.4|897.2|898.3|897.1|3
1582112400000|2020-02-19 11:40:00|898.4|897.2|898.4|897.2|898.6|897.4|898.4|897.2|24
1582112700000|2020-02-19 11:45:00|898.8|897.6|898.9|897.7|899.3|898.1|898.8|897.6|99
1582113000000|2020-02-19 11:50:00|899.2|898|898.2|897|899.2|898|898.2|897|887
1582113300000|2020-02-19 11:55:00|898.4|897.2|898.4|897.2|898.4|897.2|898.3|897.1|24
1582113600000|2020-02-19 12:00:00|898.3|897.1|898.3|897.1|898.7|897.5|898.3|897.1|39
1582113900000|2020-02-19 12:05:00|898.4|897.2|898.4|897.2|898.6|897.4|898.3|897.1|22
1582114200000|2020-02-19 12:10:00|898.3|897.1|898.2|897|898.6|897.4|898.2|897|53
1582114500000|2020-02-19 12:15:00|||||||||21
1582114800000|2020-02-19 12:20:00|897.9|896.7|896.4|895.2|897.9|896.7|896.4|895.2|525
1582115100000|2020-02-19 12:25:00|896.3|895.1|895.1|893.9|896.3|895.1|894.8|893.6|446
1582115400000|2020-02-19 12:30:00|895|893.8|894.7|893.5|895.1|893.9|893.9|892.7|234
1582115700000|2020-02-19 12:35:00|894.8|893.6|895.4|894.2|895.4|894.2|894.7|893.5|304
1582116000000|2020-02-19 12:40:00|895.2|894|895.4|894.2|895.4|894.2|895|893.8|83
1582116300000|2020-02-19 12:45:00|895.3|894.1|895.2|894|895.4|894.2|894.4|893.2|458
1582116600000|2020-02-19 12:50:00|895.1|893.9|894.5|893.3|895.2|894|894.3|893.1|48
1582116900000|2020-02-19 12:55:00|894.4|893.2|894.3|893.1|894.4|893.2|893.4|892.2|226
1582117200000|2020-02-19 13:00:00|894.5|893.3|893.9|892.7|894.5|893.3|893.8|892.6|94
1582117500000|2020-02-19 13:05:00|893.8|892.6|893.5|892.3|893.8|892.6|893.5|892.3|168
1582117800000|2020-02-19 13:10:00|893.3|892.1|892.5|891.3|893.3|892.1|892.4|891.2|270
1582118100000|2020-02-19 13:15:00|892.6|891.4|892.7|891.5|893|891.8|892.1|890.9|201
1582118400000|2020-02-19 13:20:00|892.8|891.6|893.1|891.9|893.2|892|892.8|891.6|148
1582118700000|2020-02-19 13:25:00|893|891.8|893|891.8|893.7|892.5|892.8|891.6|133
1582119000000|2020-02-19 13:30:00|893.1|891.9|893.3|892.1|893.8|892.6|892.8|891.6|294
1582119300000|2020-02-19 13:35:00|893.2|892|893.1|891.9|893.4|892.2|893|891.8|96
1582119600000|2020-02-19 13:40:00|893.3|892.1|893.1|891.9|893.6|892.4|892.8|891.6|212
1582122600000|2020-02-19 14:30:00|893|891.8|894|892.8|895.7|894.5|892|890.8|6307
1582122900000|2020-02-19 14:35:00|894.1|892.9|893.4|892.2|894.2|893|893.4|892.2|2275
1582123200000|2020-02-19 14:40:00|893.3|892.1|893.8|892.6|894|892.8|893.1|891.9|1078
1582123500000|2020-02-19 14:45:00|893.9|892.7|894|892.8|894|892.8|893.6|892.4|505
1582123800000|2020-02-19 14:50:00|893.9|892.7|894.1|892.9|894.8|893.6|893.8|892.6|657
1582124100000|2020-02-19 14:55:00|893.9|892.7|893.3|892.1|894.1|892.9|893.3|892.1|4615
1582124400000|2020-02-19 15:00:00|893.5|892.3|894|892.8|894|892.8|893|891.8|2024
1582124700000|2020-02-19 15:05:00|893.9|892.7|893.8|892.6|894|892.8|893.5|892.3|230
1582125000000|2020-02-19 15:10:00|893.7|892.5|892.8|891.6|893.8|892.6|892.7|891.5|850
1582125300000|2020-02-19 15:15:00|892.6|891.4|892.3|891.1|892.8|891.6|892|890.8|451
1582125600000|2020-02-19 15:20:00|892|890.8|892|890.8|892.3|891.1|892|890.8|932
1582125900000|2020-02-19 15:25:00|891.9|890.7|892.6|891.4|892.6|891.4|891.8|890.6|3047
1582126200000|2020-02-19 15:30:00|892.5|891.3|892.6|891.4|893|891.8|892.4|891.2|463
1582126500000|2020-02-19 15:35:00|892.7|891.5|893|891.8|893|891.8|892.7|891.5|360
1582126800000|2020-02-19 15:40:00|892.9|891.7|893.7|892.5|894.1|892.9|892.9|891.7|2522
1582127100000|2020-02-19 15:45:00|893.5|892.3|894.5|893.3|894.5|893.3|893.5|892.3|508
1582127400000|2020-02-19 15:50:00|894.7|893.5|895|893.8|895.2|894|894.5|893.3|569
1582127700000|2020-02-19 15:55:00|895.1|893.9|897.1|895.9|897.6|896.4|895|893.8|3041
1582128000000|2020-02-19 16:00:00|897.2|896|898.1|896.9|898.7|897.5|896.8|895.6|1734
1582128300000|2020-02-19 16:05:00|897.8|896.6|899.9|898.7|899.9|898.7|897.8|896.6|2435
1582128600000|2020-02-19 16:10:00|899.8|898.6|899.6|898.4|900.9|899.7|898.8|897.6|3892
1582128900000|2020-02-19 16:15:00|899.7|898.5|899.8|898.6|900.1|898.9|899.1|897.9|1147
1582129200000|2020-02-19 16:20:00|899.7|898.5|900.6|899.4|900.6|899.4|899.6|898.4|663
1582129500000|2020-02-19 16:25:00|900.4|899.2|901.2|900|901.7|900.5|900.4|899.2|1132
1582129800000|2020-02-19 16:30:00|901.1|899.9|899.9|898.7|901.2|900|899.8|898.6|818
1582130100000|2020-02-19 16:35:00|900|898.8|899.1|897.9|900.1|898.9|899|897.8|1332
1582130400000|2020-02-19 16:40:00|899.2|898|899.6|898.4|899.8|898.6|899.1|897.9|524
1582130700000|2020-02-19 16:45:00|899.7|898.5|899.8|898.6|900|898.8|899.6|898.4|847
1582131000000|2020-02-19 16:50:00|900|898.8|900.4|899.2|900.4|899.2|899.7|898.5|1352
1582131300000|2020-02-19 16:55:00|900.3|899.1|900.3|899.1|900.9|899.7|900.2|899|621
1582131600000|2020-02-19 17:00:00|900.4|899.2|900.3|899.1|900.5|899.3|900|898.8|251
1582131900000|2020-02-19 17:05:00|900.4|899.2|900.5|899.3|900.9|899.7|900.3|899.1|191
1582132200000|2020-02-19 17:10:00|900.4|899.2|900.8|899.6|901.2|900|900.3|899.1|633
1582132500000|2020-02-19 17:15:00|900.9|899.7|901.8|900.6|902|900.8|900.9|899.7|804
1582132800000|2020-02-19 17:20:00|901.9|900.7|901.9|900.7|902.1|900.9|901.5|900.3|1527
1582133100000|2020-02-19 17:25:00|902|900.8|901.6|900.4|902|900.8|901.3|900.1|2053
1582133400000|2020-02-19 17:30:00|901.8|900.6|902.7|901.5|902.9|901.7|901.5|900.3|1204
1582133700000|2020-02-19 17:35:00|902.6|901.4|903.5|902.3|903.5|902.3|902.5|901.3|1239
1582134000000|2020-02-19 17:40:00|903.7|902.5|903.1|901.9|903.8|902.6|903.1|901.9|931
1582134300000|2020-02-19 17:45:00|903.2|902|902.7|901.5|903.2|902|902.5|901.3|494
1582134600000|2020-02-19 17:50:00|902.8|901.6|902.5|901.3|903|901.8|902.5|901.3|369
1582134900000|2020-02-19 17:55:00|902.6|901.4|902.8|901.6|903|901.8|902.6|901.4|581
1582135200000|2020-02-19 18:00:00|902.9|901.7|903|901.8|903.5|902.3|902.7|901.5|555
1582135500000|2020-02-19 18:05:00|903.1|901.9|903.2|902|903.3|902.1|903|901.8|609
1582135800000|2020-02-19 18:10:00|903.3|902.1|902.7|901.5|903.3|902.1|902.2|901|557
1582136100000|2020-02-19 18:15:00|902.8|901.6|902.9|901.7|903|901.8|902.6|901.4|410
1582136400000|2020-02-19 18:20:00|902.8|901.6|902.2|901|902.9|901.7|902.2|901|220
1582136700000|2020-02-19 18:25:00|902.3|901.1|902.1|900.9|902.4|901.2|902|900.8|256
1582137000000|2020-02-19 18:30:00|902.2|901|901.9|900.7|902.2|901|901.9|900.7|197
1582137300000|2020-02-19 18:35:00|901.7|900.5|902|900.8|902.2|901|901.7|900.5|340
1582137600000|2020-02-19 18:40:00|902.1|900.9|902|900.8|902.2|901|901.8|900.6|316
1582137900000|2020-02-19 18:45:00|902.1|900.9|902.2|901|902.5|901.3|902.1|900.9|399
1582138200000|2020-02-19 18:50:00|902.3|901.1|902.3|901.1|902.3|901.1|901.8|900.6|414
1582138500000|2020-02-19 18:55:00|902.4|901.2|902.3|901.1|902.6|901.4|902.1|900.9|337
1582138800000|2020-02-19 19:00:00|902.6|901.4|902|900.8|902.8|901.6|902|900.8|1135
1582139100000|2020-02-19 19:05:00|901.7|900.5|902|900.8|902.2|901|901.6|900.4|670
1582139400000|2020-02-19 19:10:00|901.7|900.5|903.1|901.9|903.4|902.2|901.6|900.4|2315
1582139700000|2020-02-19 19:15:00|903.2|902|902.8|901.6|903.5|902.3|902.5|901.3|2012
1582160400000|2020-02-20 01:00:00|901.9|900.7|902.8|901.6|903.2|902|901.9|900.7|778
1582160700000|2020-02-20 01:05:00|902.7|901.5|902.9|901.7|903|901.8|902.3|901.1|316
1582161000000|2020-02-20 01:10:00|902.7|901.5|902.9|901.7|902.9|901.7|902.4|901.2|49
1582161300000|2020-02-20 01:15:00|902.8|901.6|903.1|901.9|903.2|902|902.8|901.6|47
1582161600000|2020-02-20 01:20:00|903.2|902|903|901.8|903.2|902|902.9|901.7|52
1582161900000|2020-02-20 01:25:00|902.9|901.7|902.9|901.7|902.9|901.7|902.4|901.2|88
1582162200000|2020-02-20 01:30:00|902.8|901.6|903|901.8|903.1|901.9|902.8|901.6|48
1582162500000|2020-02-20 01:35:00|903.1|901.9|903|901.8|903.1|901.9|902.9|901.7|20
1582162800000|2020-02-20 01:40:00|903.1|901.9|903.2|902|903.2|902|903.1|901.9|31
1582163100000|2020-02-20 01:45:00|903.1|901.9|902.9|901.7|903.1|901.9|902.6|901.4|79
1582163400000|2020-02-20 01:50:00|902.7|901.5|902.6|901.4|902.8|901.6|902.6|901.4|3
1582163700000|2020-02-20 01:55:00|902.5|901.3|902.8|901.6|902.8|901.6|902.5|901.3|125
1582164000000|2020-02-20 02:00:00|902.7|901.5|902.8|901.6|903|901.8|902.7|901.5|20
1582164300000|2020-02-20 02:05:00|902.7|901.5|902.7|901.5|902.7|901.5|902.7|901.5|3
1582164600000|2020-02-20 02:10:00|||||||||4
1582164900000|2020-02-20 02:15:00|902.4|901.2|902.4|901.2|902.4|901.2|902.4|901.2|44
1582165200000|2020-02-20 02:20:00|902.7|901.5|902.4|901.2|902.7|901.5|902.4|901.2|71
1582165500000|2020-02-20 02:25:00|||||||||43
1582165800000|2020-02-20 02:30:00|902.3|901.1|902.4|901.2|902.4|901.2|902.3|901.1|44
1582166100000|2020-02-20 02:35:00|902.3|901.1|901.7|900.5|902.3|901.1|901.7|900.5|47
1582166400000|2020-02-20 02:40:00|||||||||119
1582166700000|2020-02-20 02:45:00|901.8|900.6|901.9|900.7|901.9|900.7|901.7|900.5|194
1582167000000|2020-02-20 02:50:00|902.1|900.9|902.1|900.9|902.2|901|901.9|900.7|20
1582167300000|2020-02-20 02:55:00|902.2|901|901.8|900.6|902.2|901|901.8|900.6|17
1582167600000|2020-02-20 03:00:00|901.9|900.7|902.3|901.1|902.4|901.2|901.8|900.6|44
1582167900000|2020-02-20 03:05:00|902.4|901.2|902.4|901.2|902.4|901.2|902.3|901.1|30
1582168200000|2020-02-20 03:10:00|902.3|901.1|902.1|900.9|902.4|901.2|902|900.8|135
1582168500000|2020-02-20 03:15:00|902.2|901|902.3|901.1|902.3|901.1|902.2|901|195
1582168800000|2020-02-20 03:20:00|902.2|901|902.2|901|902.3|901.1|902.2|901|3
1582169100000|2020-02-20 03:25:00|902.1|900.9|902|900.8|902.2|901|901.9|900.7|5
1582169400000|2020-02-20 03:30:00|901.9|900.7|901.1|899.9|901.9|900.7|901|899.8|411
1582169700000|2020-02-20 03:35:00|901.3|900.1|901.5|900.3|901.6|900.4|901.3|900.1|38
1582170000000|2020-02-20 03:40:00|901.4|900.2|901.3|900.1|901.4|900.2|901.3|900.1|18
1582170300000|2020-02-20 03:45:00|901.2|900|901.1|899.9|901.2|900|901.1|899.9|6
1582170600000|2020-02-20 03:50:00|901.3|900.1|901.2|900|901.3|900.1|901.2|900|4
1582170900000|2020-02-20 03:55:00|901.1|899.9|901.2|900|901.3|900.1|901|899.8|28
1582171200000|2020-02-20 04:00:00|901.1|899.9|901.1|899.9|901.1|899.9|901|899.8|8
1582171500000|2020-02-20 04:05:00|901|899.8|901|899.8|901.1|899.9|900.9|899.7|23
1582171800000|2020-02-20 04:10:00|901.1|899.9|901.1|899.9|901.1|899.9|901.1|899.9|15
1582172100000|2020-02-20 04:15:00|901.2|900|900.9|899.7|901.2|900|900.9|899.7|88
1582172400000|2020-02-20 04:20:00|901.1|899.9|901.1|899.9|901.1|899.9|901.1|899.9|13
1582172700000|2020-02-20 04:25:00|900.9|899.7|900.8|899.6|901|899.8|900.4|899.2|77
1582173000000|2020-02-20 04:30:00|900.7|899.5|900.8|899.6|900.8|899.6|900.7|899.5|1
1582173300000|2020-02-20 04:35:00|900.7|899.5|900.8|899.6|900.8|899.6|900.7|899.5|2
1582173600000|2020-02-20 04:40:00|900.6|899.4|900.7|899.5|900.7|899.5|900.6|899.4|15
1582173900000|2020-02-20 04:45:00|900.8|899.6|900.8|899.6|900.8|899.6|900.7|899.5|0
1582174200000|2020-02-20 04:50:00|900.9|899.7|900.9|899.7|901|899.8|900.8|899.6|29
1582174500000|2020-02-20 04:55:00|900.8|899.6|900.9|899.7|900.9|899.7|900.8|899.6|3
1582174800000|2020-02-20 05:00:00|900.8|899.6|900.9|899.7|900.9|899.7|900.8|899.6|6
1582175100000|2020-02-20 05:05:00|900.8|899.6|901.1|899.9|901.2|900|900.8|899.6|35
1582175400000|2020-02-20 05:10:00|901.2|900|901.1|899.9|901.2|900|901.1|899.9|8
1582175700000|2020-02-20 05:15:00|901|899.8|900.9|899.7|901|899.8|900.8|899.6|14
1582176000000|2020-02-20 05:20:00|900.8|899.6|900.9|899.7|900.9|899.7|900.7|899.5|16
1582176300000|2020-02-20 05:25:00|||||||||4
1582176600000|2020-02-20 05:30:00|901.2|900|901.3|900.1|901.3|900.1|901.1|899.9|17
1582176900000|2020-02-20 05:35:00|901.4|900.2|901.4|900.2|901.4|900.2|901.3|900.1|12
1582177200000|2020-02-20 05:40:00|901.3|900.1|901.4|900.2|901.4|900.2|901.3|900.1|7
1582177500000|2020-02-20 05:45:00|901.7|900.5|901.8|900.6|901.9|900.7|901.7|900.5|49
1582177800000|2020-02-20 05:50:00|901.7|900.5|902|900.8|902|900.8|901.6|900.4|26
1582178100000|2020-02-20 05:55:00|902.1|900.9|902.4|901.2|902.4|901.2|902.1|900.9|24
1582178400000|2020-02-20 06:00:00|902.3|901.1|901.9|900.7|902.3|901.1|901.8|900.6|17
1582178700000|2020-02-20 06:05:00|901.8|900.6|901.8|900.6|901.9|900.7|901.8|900.6|16
1582179000000|2020-02-20 06:10:00|901.9|900.7|901.8|900.6|902.1|900.9|901.8|900.6|31
1582179300000|2020-02-20 06:15:00|901.9|900.7|901.9|900.7|902.1|900.9|901.9|900.7|6
1582179600000|2020-02-20 06:20:00|901.8|900.6|901.8|900.6|901.8|900.6|901.8|900.6|4
1582179900000|2020-02-20 06:25:00|||||||||5
1582180200000|2020-02-20 06:30:00|901.9|900.7|901.9|900.7|901.9|900.7|901.9|900.7|5
1582180500000|2020-02-20 06:35:00|902.1|900.9|902|900.8|902.1|900.9|901.9|900.7|10
1582180800000|2020-02-20 06:40:00|901.9|900.7|902.1|900.9|902.1|900.9|901.9|900.7|7
1582181100000|2020-02-20 06:45:00|902.2|901|901.9|900.7|902.2|901|901.9|900.7|13
1582181400000|2020-02-20 06:50:00|902.1|900.9|902.1|900.9|902.4|901.2|901.9|900.7|11
1582181700000|2020-02-20 06:55:00|902.2|901|902.3|901.1|902.4|901.2|902.2|901|27
1582182000000|2020-02-20 07:00:00|902.2|901|902.4|901.2|902.4|901.2|902.1|900.9|21
1582182300000|2020-02-20 07:05:00|902.3|901.1|902.1|900.9|902.3|901.1|902.1|900.9|12
1582182600000|2020-02-20 07:10:00|902.2|901|901.9|900.7|902.2|901|901.9|900.7|6
1582182900000|2020-02-20 07:15:00|902.1|900.9|902.4|901.2|902.4|901.2|902|900.8|25
1582183200000|2020-02-20 07:20:00|902.6|901.4|902.4|901.2|902.6|901.4|902.4|901.2|21
1582183500000|2020-02-20 07:25:00|902.2|901|902.1|900.9|902.2|901|901.9|900.7|42
1582183800000|2020-02-20 07:30:00|902|900.8|902|900.8|902.1|900.9|901.9|900.7|4
1582184100000|2020-02-20 07:35:00|902.1|900.9|902.4|901.2|902.5|901.3|902|900.8|27
1582184400000|2020-02-20 07:40:00|902.5|901.3|902.5|901.3|902.6|901.4|902.4|901.2|8
1582184700000|2020-02-20 07:45:00|902.4|901.2|902.4|901.2|902.5|901.3|902.3|901.1|8
1582185000000|2020-02-20 07:50:00|902.3|901.1|902.4|901.2|902.4|901.2|902.3|901.1|0
1582185300000|2020-02-20 07:55:00|902.3|901.1|902.2|901|902.3|901.1|902.2|901|23
1582185600000|2020-02-20 08:00:00|902.1|900.9|902.1|900.9|902.2|901|902|900.8|5
1582185900000|2020-02-20 08:05:00|902|900.8|902.1|900.9|902.4|901.2|902|900.8|15
1582186200000|2020-02-20 08:10:00|902.2|901|902|900.8|902.3|901.1|902|900.8|1
1582186500000|2020-02-20 08:15:00|901.9|900.7|901.4|900.2|901.9|900.7|901.4|900.2|26
1582186800000|2020-02-20 08:20:00|901.5|900.3|901.3|900.1|901.5|900.3|901.2|900|18
1582187100000|2020-02-20 08:25:00|901.4|900.2|901.4|900.2|901.4|900.2|901.1|899.9|6
1582187400000|2020-02-20 08:30:00|901.3|900.1|901.3|900.1|901.4|900.2|901.1|899.9|21
1582187700000|2020-02-20 08:35:00|901.2|900|901.2|900|901.4|900.2|901.1|899.9|29
1582188000000|2020-02-20 08:40:00|901.1|899.9|901.2|900|901.2|900|901.1|899.9|2
1582188300000|2020-02-20 08:45:00|901|899.8|900.5|899.3|901|899.8|900.5|899.3|66
1582188600000|2020-02-20 08:50:00|900.4|899.2|900.6|899.4|900.6|899.4|900.2|899|44
1582188900000|2020-02-20 08:55:00|900.7|899.5|900.7|899.5|900.7|899.5|900.7|899.5|17
1582189200000|2020-02-20 09:00:00|901|899.8|901|899.8|901|899.8|901|899.8|16
1582189500000|2020-02-20 09:05:00|900.7|899.5|900.7|899.5|900.7|899.5|900.6|899.4|5
1582189800000|2020-02-20 09:10:00|900.6|899.4|901|899.8|901.1|899.9|900.6|899.4|6
1582190100000|2020-02-20 09:15:00|901.2|900|901.2|900|901.2|900|901|899.8|42
1582190400000|2020-02-20 09:20:00|901.1|899.9|900.7|899.5|901.1|899.9|900.7|899.5|4
1582190700000|2020-02-20 09:25:00|900.9|899.7|900.9|899.7|901|899.8|900.8|899.6|17
1582191000000|2020-02-20 09:30:00|901|899.8|901|899.8|901|899.8|900.7|899.5|16
1582191300000|2020-02-20 09:35:00|900.9|899.7|901|899.8|901|899.8|900.8|899.6|4
1582191600000|2020-02-20 09:40:00|900.9|899.7|900.9|899.7|901|899.8|900.8|899.6|9
1582191900000|2020-02-20 09:45:00|900.8|899.6|901|899.8|901|899.8|900.8|899.6|25
1582192200000|2020-02-20 09:50:00|900.9|899.7|900.8|899.6|901|899.8|900.8|899.6|9
1582192500000|2020-02-20 09:55:00|900.7|899.5|901.5|900.3|901.5|900.3|900.7|899.5|98
1582192800000|2020-02-20 10:00:00|||||||||53
1582193100000|2020-02-20 10:05:00|901.3|900.1|901|899.8|901.3|900.1|901|899.8|25
1582193400000|2020-02-20 10:10:00|||||||||2
1582193700000|2020-02-20 10:15:00|900.7|899.5|900.2|899|900.7|899.5|900|898.8|65
1582194000000|2020-02-20 10:20:00|900|898.8|900.5|899.3|900.7|899.5|900|898.8|53
1582194300000|2020-02-20 10:25:00|900.7|899.5|900.7|899.5|900.7|899.5|900.5|899.3|11
1582194600000|2020-02-20 10:30:00|900.6|899.4|900.5|899.3|900.7|899.5|900.5|899.3|9
1582194900000|2020-02-20 10:35:00|900.6|899.4|900.5|899.3|900.7|899.5|900.5|899.3|33
1582195200000|2020-02-20 10:40:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|0
1582195500000|2020-02-20 10:45:00|900.4|899.2|900.5|899.3|900.9|899.7|900.4|899.2|87
1582195800000|2020-02-20 10:50:00|900.3|899.1|900.1|898.9|900.3|899.1|900|898.8|21
1582196100000|2020-02-20 10:55:00|900|898.8|900.2|899|900.2|899|900|898.8|14
1582196400000|2020-02-20 11:00:00|900|898.8|900|898.8|900.2|899|900|898.8|37
1582196700000|2020-02-20 11:05:00|900.5|899.3|899.7|898.5|900.9|899.7|899.5|898.3|625
1582197000000|2020-02-20 11:10:00|899.6|898.4|899.5|898.3|899.6|898.4|899.5|898.3|38
1582197300000|2020-02-20 11:15:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|47
1582197600000|2020-02-20 11:20:00|||||||||7
1582197900000|2020-02-20 11:25:00|899.5|898.3|899.6|898.4|899.6|898.4|899.5|898.3|21
1582198200000|2020-02-20 11:30:00|899.7|898.5|899.7|898.5|899.7|898.5|899.6|898.4|13
1582198500000|2020-02-20 11:35:00|899.9|898.7|900|898.8|900.5|899.3|899.9|898.7|110
1582198800000|2020-02-20 11:40:00|||||||||12
1582199100000|2020-02-20 11:45:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|574
1582199400000|2020-02-20 11:50:00|899.8|898.6|899.7|898.5|899.8|898.6|899.6|898.4|21
1582199700000|2020-02-20 11:55:00|899.8|898.6|899.8|898.6|899.9|898.7|899.7|898.5|7
1582200000000|2020-02-20 12:00:00|899.7|898.5|898.8|897.6|899.7|898.5|898.7|897.5|267
1582200300000|2020-02-20 12:05:00|898.7|897.5|898.3|897.1|898.9|897.7|898.3|897.1|87
1582200600000|2020-02-20 12:10:00|898.4|897.2|897.7|896.5|898.5|897.3|897.7|896.5|246
1582200900000|2020-02-20 12:15:00|897.9|896.7|898.5|897.3|898.5|897.3|897.8|896.6|168
1582201200000|2020-02-20 12:20:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|41
1582201500000|2020-02-20 12:25:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|158
1582201800000|2020-02-20 12:30:00|898.5|897.3|898.2|897|898.5|897.3|898.2|897|20
1582202100000|2020-02-20 12:35:00|898|896.8|898|896.8|898|896.8|897.9|896.7|66
1582202400000|2020-02-20 12:40:00|898.2|897|898.2|897|898.2|897|898.2|897|25
1582202700000|2020-02-20 12:45:00|898|896.8|898.1|896.9|898.2|897|898|896.8|32
1582203000000|2020-02-20 12:50:00|898|896.8|898|896.8|898|896.8|897.7|896.5|50
1582203300000|2020-02-20 12:55:00|898.2|897|898.2|897|898.2|897|898.1|896.9|25
1582203600000|2020-02-20 13:00:00|898|896.8|898.2|897|898.2|897|898|896.8|81
1582203900000|2020-02-20 13:05:00|898|896.8|898.2|897|898.2|897|898|896.8|177
1582204200000|2020-02-20 13:10:00|898.5|897.3|898.2|897|898.5|897.3|898.2|897|70
1582204500000|2020-02-20 13:15:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|88
1582204800000|2020-02-20 13:20:00|897.6|896.4|898|896.8|898|896.8|897.6|896.4|92
1582205100000|2020-02-20 13:25:00|898.2|897|898.2|897|898.5|897.3|898.1|896.9|136
1582205400000|2020-02-20 13:30:00|898.1|896.9|897.7|896.5|898.3|897.1|897.7|896.5|97
1582205700000|2020-02-20 13:35:00|897.6|896.4|898.4|897.2|898.5|897.3|897.2|896|112
1582206000000|2020-02-20 13:40:00|898.3|897.1|898.6|897.4|899|897.8|898.1|896.9|185
1582209000000|2020-02-20 14:30:00|898.9|897.7|900.7|899.5|901.4|900.2|898.8|897.6|3600
1582209300000|2020-02-20 14:35:00|900.8|899.6|901.2|900|902.2|901|900.6|899.4|1831
1582209600000|2020-02-20 14:40:00|901.3|900.1|900.4|899.2|901.4|900.2|899.7|898.5|1554
1582209900000|2020-02-20 14:45:00|900.3|899.1|900.6|899.4|901.4|900.2|900.3|899.1|1115
1582210200000|2020-02-20 14:50:00|900.7|899.5|900.9|899.7|901.1|899.9|900.2|899|1009
1582210500000|2020-02-20 14:55:00|900.8|899.6|900.6|899.4|901.1|899.9|900.3|899.1|3441
1582210800000|2020-02-20 15:00:00|900.4|899.2|900.1|898.9|900.4|899.2|899.8|898.6|533
1582211100000|2020-02-20 15:05:00|900.2|899|900.3|899.1|901|899.8|900.1|898.9|1497
1582211400000|2020-02-20 15:10:00|900.4|899.2|901.2|900|901.2|900|900.4|899.2|2973
1582211700000|2020-02-20 15:15:00|901.3|900.1|901.3|900.1|901.7|900.5|900.9|899.7|591
1582212000000|2020-02-20 15:20:00|901.4|900.2|901.6|900.4|901.9|900.7|901.3|900.1|1845
1582212300000|2020-02-20 15:25:00|901.7|900.5|902.3|901.1|902.4|901.2|901.5|900.3|807
1582212600000|2020-02-20 15:30:00|902.4|901.2|901.9|900.7|902.4|901.2|901.7|900.5|405
1582212900000|2020-02-20 15:35:00|901.7|900.5|901.4|900.2|901.7|900.5|901.2|900|354
1582213200000|2020-02-20 15:40:00|901.2|900|901.7|900.5|901.9|900.7|901.2|900|238
1582213500000|2020-02-20 15:45:00|901.6|900.4|901.9|900.7|902.2|901|901.4|900.2|265
1582213800000|2020-02-20 15:50:00|902|900.8|902.2|901|902.3|901.1|901.9|900.7|607
1582214100000|2020-02-20 15:55:00|901.9|900.7|901.4|900.2|902.4|901.2|901.4|900.2|442
1582214400000|2020-02-20 16:00:00|901.3|900.1|901.2|900|901.5|900.3|900.9|899.7|382
1582214700000|2020-02-20 16:05:00|901.4|900.2|901.7|900.5|901.7|900.5|901.2|900|305
1582215000000|2020-02-20 16:10:00|901.6|900.4|901.4|900.2|901.7|900.5|901.4|900.2|206
1582215300000|2020-02-20 16:15:00|901.7|900.5|902.2|901|902.2|901|901.4|900.2|272
1582215600000|2020-02-20 16:20:00|902|900.8|902.2|901|902.3|901.1|902|900.8|737
1582215900000|2020-02-20 16:25:00|902.3|901.1|901.4|900.2|902.3|901.1|901.4|900.2|460
1582216200000|2020-02-20 16:30:00|901.5|900.3|901.9|900.7|902.2|901|901.4|900.2|1905
1582216500000|2020-02-20 16:35:00|901.8|900.6|902.4|901.2|902.4|901.2|901.8|900.6|673
1582216800000|2020-02-20 16:40:00|902.2|901|902.1|900.9|902.4|901.2|902|900.8|327
1582217100000|2020-02-20 16:45:00|902.2|901|902.4|901.2|902.4|901.2|902|900.8|209
1582217400000|2020-02-20 16:50:00|902.3|901.1|902.3|901.1|902.4|901.2|902|900.8|353
1582217700000|2020-02-20 16:55:00|902.2|901|901.4|900.2|902.2|901|901.4|900.2|2708
1582218000000|2020-02-20 17:00:00|901.5|900.3|900.8|899.6|901.5|900.3|900.8|899.6|684
1582218300000|2020-02-20 17:05:00|900.7|899.5|900.1|898.9|900.8|899.6|900.1|898.9|1047
1582218600000|2020-02-20 17:10:00|899.9|898.7|900.3|899.1|900.4|899.2|899.9|898.7|484
1582218900000|2020-02-20 17:15:00|900.2|899|900.4|899.2|900.4|899.2|899.8|898.6|357
1582219200000|2020-02-20 17:20:00|900.3|899.1|899.9|898.7|900.3|899.1|899.9|898.7|308
1582219500000|2020-02-20 17:25:00|900.1|898.9|899.8|898.6|900.2|899|899.6|898.4|240
1582219800000|2020-02-20 17:30:00|899.7|898.5|900.2|899|900.2|899|899.7|898.5|390
1582220100000|2020-02-20 17:35:00|899.9|898.7|900.2|899|900.2|899|899.4|898.2|243
1582220400000|2020-02-20 17:40:00|900.3|899.1|899.7|898.5|900.3|899.1|899.7|898.5|202
1582220700000|2020-02-20 17:45:00|899.6|898.4|900.3|899.1|900.5|899.3|899.4|898.2|411
1582221000000|2020-02-20 17:50:00|900.2|899|900.1|898.9|900.3|899.1|899.9|898.7|799
1582221300000|2020-02-20 17:55:00|900|898.8|899.7|898.5|900.1|898.9|899.7|898.5|147
1582221600000|2020-02-20 18:00:00|899.6|898.4|899.7|898.5|899.8|898.6|899.6|898.4|256
1582221900000|2020-02-20 18:05:00|899.8|898.6|899.3|898.1|899.8|898.6|899.3|898.1|165
1582222200000|2020-02-20 18:10:00|899.6|898.4|899.8|898.6|899.9|898.7|899.3|898.1|2007
1582222500000|2020-02-20 18:15:00|899.7|898.5|899.6|898.4|899.7|898.5|899.1|897.9|328
1582222800000|2020-02-20 18:20:00|899.5|898.3|899.3|898.1|899.6|898.4|899.2|898|263
1582223100000|2020-02-20 18:25:00|899.2|898|899.8|898.6|899.9|898.7|899.1|897.9|173
1582223400000|2020-02-20 18:30:00|899.7|898.5|899.6|898.4|899.9|898.7|899.4|898.2|212
1582223700000|2020-02-20 18:35:00|899.7|898.5|899.1|897.9|899.7|898.5|899.1|897.9|182
1582224000000|2020-02-20 18:40:00|899.2|898|898.4|897.2|899.4|898.2|898.2|897|641
1582224300000|2020-02-20 18:45:00|898.6|897.4|898.7|897.5|898.9|897.7|897.8|896.6|1421
1582224600000|2020-02-20 18:50:00|898.9|897.7|898.6|897.4|899.1|897.9|898.4|897.2|792
1582224900000|2020-02-20 18:55:00|898.7|897.5|898.9|897.7|899.2|898|898.6|897.4|577
1582225200000|2020-02-20 19:00:00|898.8|897.6|898.8|897.6|898.9|897.7|898.4|897.2|530
1582225500000|2020-02-20 19:05:00|898.6|897.4|899.5|898.3|899.5|898.3|898.6|897.4|840
1582225800000|2020-02-20 19:10:00|899.6|898.4|899.3|898.1|899.8|898.6|897.8|896.6|2010
1582226100000|2020-02-20 19:15:00|899|897.8|898.8|897.6|899.2|898|898.4|897.2|2323
1582246800000|2020-02-21 01:00:00|898.4|897.2|898.5|897.3|898.9|897.7|898.3|897.1|463
1582247100000|2020-02-21 01:05:00|898.6|897.4|898.6|897.4|898.8|897.6|898.6|897.4|840
1582247400000|2020-02-21 01:10:00|898.7|897.5|899.3|898.1|899.3|898.1|898.6|897.4|98
1582247700000|2020-02-21 01:15:00|899.2|898|898.7|897.5|899.2|898|898.6|897.4|33
1582248000000|2020-02-21 01:20:00|898.8|897.6|898.6|897.4|899.1|897.9|898.6|897.4|156
1582248300000|2020-02-21 01:25:00|||||||||20
1582248600000|2020-02-21 01:30:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|65
1582248900000|2020-02-21 01:35:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|7
1582249200000|2020-02-21 01:40:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|70
1582249500000|2020-02-21 01:45:00|||||||||23
1582249800000|2020-02-21 01:50:00|898.4|897.2|898.3|897.1|898.5|897.3|898.3|897.1|45
1582250100000|2020-02-21 01:55:00|898.4|897.2|898.3|897.1|898.6|897.4|898.3|897.1|3
1582250400000|2020-02-21 02:00:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|11
1582250700000|2020-02-21 02:05:00|898.2|897|898.4|897.2|898.4|897.2|898.1|896.9|16
1582251000000|2020-02-21 02:10:00|898.3|897.1|898.4|897.2|898.6|897.4|898.3|897.1|12
1582251300000|2020-02-21 02:15:00|898.5|897.3|898.4|897.2|898.6|897.4|898.4|897.2|7
1582251600000|2020-02-21 02:20:00|898.3|897.1|898.4|897.2|898.4|897.2|898.3|897.1|6
1582251900000|2020-02-21 02:25:00|898.3|897.1|898.4|897.2|898.4|897.2|898.3|897.1|7
1582252200000|2020-02-21 02:30:00|898.3|897.1|898.3|897.1|898.6|897.4|898.3|897.1|4
1582252500000|2020-02-21 02:35:00|898.1|896.9|898.6|897.4|898.6|897.4|898.1|896.9|60
1582252800000|2020-02-21 02:40:00|||||||||1
1582253100000|2020-02-21 02:45:00|898.3|897.1|898.6|897.4|898.6|897.4|898.3|897.1|15
1582253400000|2020-02-21 02:50:00|898.5|897.3|898.3|897.1|898.6|897.4|898.3|897.1|6
1582253700000|2020-02-21 02:55:00|898.4|897.2|898.4|897.2|898.6|897.4|898.3|897.1|1
1582254000000|2020-02-21 03:00:00|898.6|897.4|899.1|897.9|899.1|897.9|898.6|897.4|70
1582254300000|2020-02-21 03:05:00|898.9|897.7|899.2|898|899.3|898.1|898.8|897.6|146
1582254600000|2020-02-21 03:10:00|899.1|897.9|899.6|898.4|899.6|898.4|899|897.8|93
1582254900000|2020-02-21 03:15:00|899.5|898.3|899.6|898.4|899.6|898.4|899.3|898.1|73
1582255200000|2020-02-21 03:20:00|899.5|898.3|899.4|898.2|899.6|898.4|899.4|898.2|14
1582255500000|2020-02-21 03:25:00|899.6|898.4|899.3|898.1|899.6|898.4|899.3|898.1|13
1582255800000|2020-02-21 03:30:00|899.4|898.2|899.3|898.1|899.6|898.4|899.3|898.1|8
1582256100000|2020-02-21 03:35:00|899.6|898.4|899.4|898.2|899.6|898.4|899.3|898.1|27
1582256400000|2020-02-21 03:40:00|899.3|898.1|899.4|898.2|899.6|898.4|899.3|898.1|37
1582256700000|2020-02-21 03:45:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|2
1582257000000|2020-02-21 03:50:00|||||||||2
1582257300000|2020-02-21 03:55:00|||||||||1
1582257600000|2020-02-21 04:00:00|||||||||7
1582257900000|2020-02-21 04:05:00|||||||||2
1582258200000|2020-02-21 04:10:00|||||||||66
1582258500000|2020-02-21 04:15:00|899.4|898.2|899.4|898.2|899.4|898.2|899.4|898.2|68
1582258800000|2020-02-21 04:20:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|10
1582259100000|2020-02-21 04:25:00|||||||||7
1582259400000|2020-02-21 04:30:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|3
1582260000000|2020-02-21 04:40:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|7
1582260300000|2020-02-21 04:45:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|1
1582260600000|2020-02-21 04:50:00|||||||||2
1582260900000|2020-02-21 04:55:00|899.3|898.1|899.2|898|899.3|898.1|899.2|898|0
1582261200000|2020-02-21 05:00:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|3
1582261500000|2020-02-21 05:05:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|1
1582261800000|2020-02-21 05:10:00|899.2|898|899.2|898|899.2|898|899.2|898|4
1582262100000|2020-02-21 05:15:00|899|897.8|899|897.8|899|897.8|899|897.8|37
1582262700000|2020-02-21 05:25:00|899.1|897.9|899.2|898|899.2|898|899|897.8|4
1582263000000|2020-02-21 05:30:00|899.3|898.1|899.4|898.2|899.6|898.4|899.3|898.1|4
1582263300000|2020-02-21 05:35:00|899.3|898.1|899.4|898.2|899.4|898.2|899.3|898.1|40
1582263600000|2020-02-21 05:40:00|899.3|898.1|899.3|898.1|899.4|898.2|899.1|897.9|61
1582263900000|2020-02-21 05:45:00|899.4|898.2|899|897.8|899.4|898.2|899|897.8|35
1582264200000|2020-02-21 05:50:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|20
1582264500000|2020-02-21 05:55:00|899.3|898.1|898.8|897.6|899.3|898.1|898.8|897.6|10
1582264800000|2020-02-21 06:00:00|||||||||3
1582265100000|2020-02-21 06:05:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|58
1582265400000|2020-02-21 06:10:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|23
1582265700000|2020-02-21 06:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.4|897.2|22
1582266000000|2020-02-21 06:20:00|898.8|897.6|898.8|897.6|898.8|897.6|898.7|897.5|19
1582266300000|2020-02-21 06:25:00|898.7|897.5|898.8|897.6|898.8|897.6|898.6|897.4|4
1582266600000|2020-02-21 06:30:00|899|897.8|898.9|897.7|899.1|897.9|898.8|897.6|11
1582266900000|2020-02-21 06:35:00|898.8|897.6|898.8|897.6|899.1|897.9|898.8|897.6|21
1582267200000|2020-02-21 06:40:00|898.9|897.7|899.1|897.9|899.1|897.9|898.9|897.7|3
1582267500000|2020-02-21 06:45:00|||||||||3
1582267800000|2020-02-21 06:50:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|90
1582268100000|2020-02-21 06:55:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|13
1582268400000|2020-02-21 07:00:00|||||||||4
1582268700000|2020-02-21 07:05:00|||||||||4
1582269000000|2020-02-21 07:10:00|898.2|897|898.3|897.1|898.3|897.1|898.2|897|11
1582269300000|2020-02-21 07:15:00|898.2|897|898.3|897.1|898.3|897.1|898.1|896.9|14
1582269600000|2020-02-21 07:20:00|898.2|897|898.2|897|898.3|897.1|898.2|897|4
1582269900000|2020-02-21 07:25:00|898.3|897.1|898.1|896.9|898.3|897.1|898.1|896.9|21
1582270200000|2020-02-21 07:30:00|||||||||17
1582270500000|2020-02-21 07:35:00|898.2|897|898.3|897.1|898.3|897.1|898.2|897|85
1582270800000|2020-02-21 07:40:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|6
1582271100000|2020-02-21 07:45:00|897.8|896.6|897.7|896.5|897.8|896.6|897.7|896.5|64
1582271400000|2020-02-21 07:50:00|897.6|896.4|897.6|896.4|897.6|896.4|897.6|896.4|16
1582271700000|2020-02-21 07:55:00|897.5|896.3|897.5|896.3|897.6|896.4|897.4|896.2|14
1582272000000|2020-02-21 08:00:00|897.4|896.2|897.3|896.1|897.6|896.4|897.3|896.1|19
1582272300000|2020-02-21 08:05:00|897.2|896|897.3|896.1|897.3|896.1|897.1|895.9|14
1582272600000|2020-02-21 08:10:00|897.2|896|897.6|896.4|897.6|896.4|897.2|896|26
1582272900000|2020-02-21 08:15:00|897.5|896.3|897.6|896.4|897.6|896.4|897.3|896.1|15
1582273200000|2020-02-21 08:20:00|897.5|896.3|897.7|896.5|897.8|896.6|897.4|896.2|27
1582273500000|2020-02-21 08:25:00|897.6|896.4|897.5|896.3|897.7|896.5|897.5|896.3|11
1582273800000|2020-02-21 08:30:00|897.6|896.4|898.1|896.9|898.2|897|897.6|896.4|11
1582274100000|2020-02-21 08:35:00|898.2|897|898.2|897|898.3|897.1|897.9|896.7|243
1582274400000|2020-02-21 08:40:00|898.3|897.1|898.2|897|898.3|897.1|898.1|896.9|19
1582274700000|2020-02-21 08:45:00|898.1|896.9|898|896.8|898.1|896.9|898|896.8|8
1582275000000|2020-02-21 08:50:00|897.9|896.7|898.4|897.2|898.4|897.2|897.8|896.6|63
1582275300000|2020-02-21 08:55:00|898.7|897.5|898.6|897.4|898.7|897.5|898.6|897.4|7
1582275600000|2020-02-21 09:00:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|8
1582275900000|2020-02-21 09:05:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|11
1582276500000|2020-02-21 09:15:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|11
1582276800000|2020-02-21 09:20:00|898.6|897.4|898.4|897.2|898.7|897.5|898.4|897.2|12
1582277100000|2020-02-21 09:25:00|898.2|897|898.3|897.1|898.4|897.2|898.2|897|9
1582277400000|2020-02-21 09:30:00|898.2|897|898.2|897|898.4|897.2|898.2|897|14
1582277700000|2020-02-21 09:35:00|898.1|896.9|897.7|896.5|898.1|896.9|897.7|896.5|22
1582278000000|2020-02-21 09:40:00|897.8|896.6|897.9|896.7|897.9|896.7|897.7|896.5|56
1582278300000|2020-02-21 09:45:00|898.2|897|898|896.8|898.2|897|897.9|896.7|13
1582278600000|2020-02-21 09:50:00|897.9|896.7|897.9|896.7|897.9|896.7|897.8|896.6|8
1582278900000|2020-02-21 09:55:00|897.8|896.6|897.9|896.7|897.9|896.7|897.7|896.5|26
1582279200000|2020-02-21 10:00:00|898|896.8|898|896.8|898.4|897.2|897.9|896.7|30
1582279500000|2020-02-21 10:05:00|898.1|896.9|898|896.8|898.1|896.9|898|896.8|1
1582279800000|2020-02-21 10:10:00|898.1|896.9|898|896.8|898.1|896.9|897.9|896.7|20
1582280100000|2020-02-21 10:15:00|897.9|896.7|897.9|896.7|898|896.8|897.9|896.7|3
1582280400000|2020-02-21 10:20:00|897.8|896.6|898.1|896.9|898.1|896.9|897.8|896.6|2
1582280700000|2020-02-21 10:25:00|898|896.8|898.3|897.1|898.4|897.2|898|896.8|10
1582281000000|2020-02-21 10:30:00|898.4|897.2|898|896.8|898.4|897.2|898|896.8|6
1582281300000|2020-02-21 10:35:00|898.1|896.9|898|896.8|898.2|897|898|896.8|1
1582281600000|2020-02-21 10:40:00|898.1|896.9|898.1|896.9|898.2|897|898|896.8|5
1582281900000|2020-02-21 10:45:00|898.2|897|898.2|897|898.4|897.2|898.2|897|4
1582282200000|2020-02-21 10:50:00|898.3|897.1|898.3|897.1|898.5|897.3|898.3|897.1|57
1582282500000|2020-02-21 10:55:00|898.4|897.2|898.2|897|898.5|897.3|898.2|897|26
1582282800000|2020-02-21 11:00:00|898.1|896.9|898.2|897|898.2|897|897.9|896.7|16
1582283100000|2020-02-21 11:05:00|898.3|897.1|898.1|896.9|898.4|897.2|898|896.8|19
1582283400000|2020-02-21 11:10:00|898|896.8|897.7|896.5|898.2|897|897.7|896.5|21
1582283700000|2020-02-21 11:15:00|897.8|896.6|897.9|896.7|897.9|896.7|897.8|896.6|31
1582284000000|2020-02-21 11:20:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|8
1582284300000|2020-02-21 11:25:00|898.1|896.9|897.9|896.7|898.1|896.9|897.9|896.7|14
1582284600000|2020-02-21 11:30:00|898.1|896.9|897.9|896.7|898.5|897.3|897.9|896.7|32
1582284900000|2020-02-21 11:35:00|||||||||7
1582285200000|2020-02-21 11:40:00|898.2|897|897.9|896.7|898.2|897|897.9|896.7|12
1582285500000|2020-02-21 11:45:00|898.1|896.9|898|896.8|898.1|896.9|897.9|896.7|174
1582285800000|2020-02-21 11:50:00|897.9|896.7|897.7|896.5|897.9|896.7|897.5|896.3|20
1582286100000|2020-02-21 11:55:00|897.6|896.4|897.7|896.5|897.7|896.5|897.6|896.4|3
1582286400000|2020-02-21 12:00:00|897.5|896.3|897.8|896.6|898|896.8|897.3|896.1|95
1582286700000|2020-02-21 12:05:00|898|896.8|898.5|897.3|898.8|897.6|898|896.8|107
1582287000000|2020-02-21 12:10:00|898.7|897.5|899.3|898.1|899.5|898.3|898.7|897.5|76
1582287300000|2020-02-21 12:15:00|899.2|898|899.7|898.5|899.8|898.6|899|897.8|86
1582287600000|2020-02-21 12:20:00|899.8|898.6|900|898.8|900|898.8|899.5|898.3|110
1582287900000|2020-02-21 12:25:00|900.1|898.9|900.7|899.5|900.7|899.5|900|898.8|209
1582288200000|2020-02-21 12:30:00|900.9|899.7|901|899.8|901|899.8|900.7|899.5|73
1582288500000|2020-02-21 12:35:00|901.2|900|900.7|899.5|901.2|900|900.7|899.5|129
1582288800000|2020-02-21 12:40:00|900.8|899.6|900.5|899.3|901|899.8|900.2|899|64
1582289100000|2020-02-21 12:45:00|900.6|899.4|900.5|899.3|901|899.8|900.5|899.3|50
1582289400000|2020-02-21 12:50:00|900.4|899.2|900.4|899.2|900.7|899.5|899.8|898.6|205
1582289700000|2020-02-21 12:55:00|900.5|899.3|900.3|899.1|900.8|899.6|900.3|899.1|192
1582290000000|2020-02-21 13:00:00|900.4|899.2|901.5|900.3|901.5|900.3|900.4|899.2|210
1582290300000|2020-02-21 13:05:00|901.7|900.5|901.2|900|901.8|900.6|901.2|900|117
1582290600000|2020-02-21 13:10:00|901|899.8|901.2|900|901.5|900.3|900.7|899.5|63
1582290900000|2020-02-21 13:15:00|901|899.8|902|900.8|902|900.8|901|899.8|249
1582291200000|2020-02-21 13:20:00|902.2|901|901|899.8|902.3|901.1|901|899.8|317
1582291500000|2020-02-21 13:25:00|901.2|900|901.5|900.3|901.6|900.4|901|899.8|99
1582291800000|2020-02-21 13:30:00|901.2|900|900.5|899.3|901.3|900.1|900|898.8|214
1582292100000|2020-02-21 13:35:00|900.7|899.5|901|899.8|901|899.8|900.6|899.4|112
1582292400000|2020-02-21 13:40:00|901.1|899.9|900.7|899.5|901.7|900.5|900.7|899.5|145
1582295400000|2020-02-21 14:30:00|900.8|899.6|902.1|900.9|902.8|901.6|900.7|899.5|2651
1582295700000|2020-02-21 14:35:00|901.8|900.6|902.6|901.4|902.8|901.6|901.8|900.6|1782
1582296000000|2020-02-21 14:40:00|902.4|901.2|902.3|901.1|902.9|901.7|902.1|900.9|1120
1582296300000|2020-02-21 14:45:00|902.4|901.2|904.8|903.6|904.8|903.6|902.2|901|1918
1582296600000|2020-02-21 14:50:00|904.9|903.7|905.6|904.4|905.9|904.7|904.7|903.5|2359
1582296900000|2020-02-21 14:55:00|905.7|904.5|907.5|906.3|907.7|906.5|905.7|904.5|1635
1582297200000|2020-02-21 15:00:00|907.4|906.2|906.3|905.1|907.9|906.7|906.1|904.9|1069
1582297500000|2020-02-21 15:05:00|906.1|904.9|905|903.8|906.6|905.4|904.5|903.3|2016
1582297800000|2020-02-21 15:10:00|905.2|904|905|903.8|905.7|904.5|904.7|903.5|810
1582298100000|2020-02-21 15:15:00|905.2|904|904|902.8|905.3|904.1|903.8|902.6|1510
1582298400000|2020-02-21 15:20:00|903.7|902.5|903.2|902|904|902.8|903.2|902|1184
1582298700000|2020-02-21 15:25:00|903.3|902.1|903|901.8|903.4|902.2|902.7|901.5|524
1582299000000|2020-02-21 15:30:00|903.1|901.9|902.2|901|903.2|902|902|900.8|1222
1582299300000|2020-02-21 15:35:00|902|900.8|903|901.8|903|901.8|901.7|900.5|1315
1582299600000|2020-02-21 15:40:00|902.8|901.6|902.7|901.5|903|901.8|902.5|901.3|872
1582299900000|2020-02-21 15:45:00|902.5|901.3|902.2|901|902.7|901.5|902.2|901|1387
1582300200000|2020-02-21 15:50:00|902.3|901.1|902.1|900.9|902.3|901.1|901.7|900.5|1604
1582300500000|2020-02-21 15:55:00|901.8|900.6|902.9|901.7|902.9|901.7|901.8|900.6|275
1582300800000|2020-02-21 16:00:00|902.8|901.6|903.2|902|903.5|902.3|902.6|901.4|1028
1582301100000|2020-02-21 16:05:00|903.1|901.9|903.8|902.6|903.9|902.7|903|901.8|1822
1582301400000|2020-02-21 16:10:00|903.7|902.5|903.1|901.9|903.7|902.5|902.7|901.5|393
1582301700000|2020-02-21 16:15:00|903|901.8|903.4|902.2|903.5|902.3|903|901.8|325
1582302000000|2020-02-21 16:20:00|903.5|902.3|903.5|902.3|903.6|902.4|903.2|902|794
1582302300000|2020-02-21 16:25:00|903.4|902.2|902.6|901.4|903.8|902.6|902.5|901.3|731
1582302600000|2020-02-21 16:30:00|902.3|901.1|901.2|900|902.6|901.4|901.2|900|605
1582302900000|2020-02-21 16:35:00|901|899.8|899.4|898.2|901.2|900|899.4|898.2|1402
1582303200000|2020-02-21 16:40:00|899.2|898|899.9|898.7|899.9|898.7|898.9|897.7|1324
1582303500000|2020-02-21 16:45:00|900|898.8|898.9|897.7|900|898.8|898.1|896.9|832
1582303800000|2020-02-21 16:50:00|898.8|897.6|898.6|897.4|899.4|898.2|898.6|897.4|326
1582304100000|2020-02-21 16:55:00|898.8|897.6|899.4|898.2|899.9|898.7|898.7|897.5|474
1582304400000|2020-02-21 17:00:00|899.5|898.3|899.9|898.7|899.9|898.7|898.9|897.7|483
1582304700000|2020-02-21 17:05:00|899.8|898.6|898.7|897.5|899.9|898.7|898.4|897.2|1254
1582305000000|2020-02-21 17:10:00|898.6|897.4|898.5|897.3|898.6|897.4|898.3|897.1|308
1582305300000|2020-02-21 17:15:00|898.3|897.1|896.8|895.6|898.5|897.3|896.5|895.3|1828
1582305600000|2020-02-21 17:20:00|896.7|895.5|897.1|895.9|897.4|896.2|896.6|895.4|471
1582305900000|2020-02-21 17:25:00|897|895.8|895.5|894.3|897.1|895.9|894.4|893.2|2237
1582306200000|2020-02-21 17:30:00|895.4|894.2|895.9|894.7|895.9|894.7|895.2|894|1589
1582306500000|2020-02-21 17:35:00|895.6|894.4|896|894.8|896.1|894.9|895.4|894.2|468
1582306800000|2020-02-21 17:40:00|896.1|894.9|896.2|895|896.3|895.1|895.5|894.3|421
1582307100000|2020-02-21 17:45:00|896.1|894.9|896.5|895.3|896.7|895.5|896|894.8|400
1582307400000|2020-02-21 17:50:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|401
1582307700000|2020-02-21 17:55:00|896.4|895.2|897.2|896|897.2|896|896.4|895.2|621
1582308000000|2020-02-21 18:00:00|897.1|895.9|897.5|896.3|898|896.8|896.9|895.7|898
1582308300000|2020-02-21 18:05:00|897.3|896.1|896.1|894.9|897.6|896.4|896.1|894.9|559
1582308600000|2020-02-21 18:10:00|896|894.8|896.2|895|896.3|895.1|895.7|894.5|262
1582308900000|2020-02-21 18:15:00|896.1|894.9|895.7|894.5|896.2|895|895.5|894.3|1439
1582309200000|2020-02-21 18:20:00|895.8|894.6|895.3|894.1|896|894.8|895|893.8|2034
1582309500000|2020-02-21 18:25:00|895.1|893.9|895.1|893.9|895.7|894.5|895|893.8|936
1582309800000|2020-02-21 18:30:00|895.2|894|895.1|893.9|895.5|894.3|895|893.8|649
1582310100000|2020-02-21 18:35:00|895|893.8|895.1|893.9|895.2|894|894.8|893.6|278
1582310400000|2020-02-21 18:40:00|895|893.8|895.2|894|895.3|894.1|894.8|893.6|276
1582310700000|2020-02-21 18:45:00|895.1|893.9|895.5|894.3|895.7|894.5|895.1|893.9|286
1582311000000|2020-02-21 18:50:00|895.6|894.4|895|893.8|895.7|894.5|894.8|893.6|332
1582311300000|2020-02-21 18:55:00|895.5|894.3|895.5|894.3|895.5|894.3|895.1|893.9|450
1582311600000|2020-02-21 19:00:00|895.6|894.4|896.2|895|896.6|895.4|895.5|894.3|722
1582311900000|2020-02-21 19:05:00|896.3|895.1|896|894.8|896.5|895.3|895.8|894.6|422
1582312200000|2020-02-21 19:10:00|896.1|894.9|896.7|895.5|896.9|895.7|895.9|894.7|3331
1582312500000|2020-02-21 19:15:00|896.6|895.4|894.2|893|896.8|895.6|894|892.8|3303
1582506000000|2020-02-24 01:00:00|894|892.8|892.1|890.9|894.1|892.9|891.3|890.1|2387
1582506300000|2020-02-24 01:05:00|892|890.8|891.7|890.5|892.5|891.3|891.3|890.1|314
1582506600000|2020-02-24 01:10:00|891.6|890.4|890.6|889.4|892.3|891.1|890.5|889.3|689
1582506900000|2020-02-24 01:15:00|890.7|889.5|890.5|889.3|890.8|889.6|890.2|889|156
1582507200000|2020-02-24 01:20:00|890.3|889.1|891.2|890|891.6|890.4|890.3|889.1|109
1582507500000|2020-02-24 01:25:00|891.5|890.3|891.7|890.5|891.7|890.5|891.2|890|28
1582507800000|2020-02-24 01:30:00|891.4|890.2|891|889.8|891.4|890.2|891|889.8|25
1582508100000|2020-02-24 01:35:00|890.8|889.6|890.8|889.6|890.9|889.7|890.5|889.3|58
1582508400000|2020-02-24 01:40:00|890.9|889.7|890|888.8|890.9|889.7|890|888.8|196
1582508700000|2020-02-24 01:45:00|890.2|889|890.5|889.3|890.8|889.6|890.2|889|40
1582509000000|2020-02-24 01:50:00|890.4|889.2|890.5|889.3|890.5|889.3|890|888.8|69
1582509300000|2020-02-24 01:55:00|890.4|889.2|890.6|889.4|890.8|889.6|890.3|889.1|16
1582509600000|2020-02-24 02:00:00|890.8|889.6|891.1|889.9|891.1|889.9|890.7|889.5|23
1582509900000|2020-02-24 02:05:00|891.2|890|890.6|889.4|891.2|890|890.6|889.4|29
1582510200000|2020-02-24 02:10:00|890.7|889.5|890.3|889.1|890.8|889.6|890.3|889.1|9
1582510500000|2020-02-24 02:15:00|890.5|889.3|890.6|889.4|890.6|889.4|890.3|889.1|15
1582510800000|2020-02-24 02:20:00|890.5|889.3|890.5|889.3|890.6|889.4|890.5|889.3|14
1582511100000|2020-02-24 02:25:00|890.3|889.1|890.4|889.2|890.4|889.2|890.3|889.1|6
1582511400000|2020-02-24 02:30:00|890.3|889.1|890.7|889.5|890.7|889.5|890.3|889.1|68
1582511700000|2020-02-24 02:35:00|890.8|889.6|890.8|889.6|891.4|890.2|890.8|889.6|48
1582512000000|2020-02-24 02:40:00|891|889.8|890.8|889.6|891|889.8|890.7|889.5|18
1582512300000|2020-02-24 02:45:00|890.7|889.5|890.8|889.6|891|889.8|890.7|889.5|14
1582512600000|2020-02-24 02:50:00|890.9|889.7|890.5|889.3|890.9|889.7|890.5|889.3|6
1582512900000|2020-02-24 02:55:00|890.6|889.4|890.6|889.4|890.7|889.5|890.5|889.3|1
1582513200000|2020-02-24 03:00:00|890.5|889.3|890.3|889.1|890.6|889.4|890.3|889.1|10
1582513500000|2020-02-24 03:05:00|890.2|889|890.5|889.3|890.6|889.4|890.1|888.9|120
1582513800000|2020-02-24 03:10:00|890.4|889.2|890.1|888.9|890.7|889.5|890|888.8|86
1582514100000|2020-02-24 03:15:00|890.2|889|890.3|889.1|890.4|889.2|890.1|888.9|9
1582514400000|2020-02-24 03:20:00|890.5|889.3|890.5|889.3|890.6|889.4|890.5|889.3|559
1582514700000|2020-02-24 03:25:00|890.4|889.2|890.4|889.2|890.7|889.5|890.3|889.1|239
1582515000000|2020-02-24 03:30:00|890.6|889.4|890.5|889.3|890.6|889.4|890.3|889.1|35
1582515300000|2020-02-24 03:35:00|890.3|889.1|890.3|889.1|890.3|889.1|890.2|889|133
1582515600000|2020-02-24 03:40:00|890.2|889|890.1|888.9|890.3|889.1|890.1|888.9|0
1582515900000|2020-02-24 03:45:00|||||||||1
1582516200000|2020-02-24 03:50:00|890|888.8|890.1|888.9|890.1|888.9|890|888.8|6
1582516500000|2020-02-24 03:55:00|890|888.8|890|888.8|890.1|888.9|890|888.8|59
1582516800000|2020-02-24 04:00:00|890.1|888.9|890.1|888.9|890.1|888.9|890|888.8|36
1582517100000|2020-02-24 04:05:00|890|888.8|890.5|889.3|890.5|889.3|890|888.8|58
1582517400000|2020-02-24 04:10:00|890.7|889.5|890.6|889.4|890.7|889.5|890.3|889.1|7
1582517700000|2020-02-24 04:15:00|890.5|889.3|890.3|889.1|890.6|889.4|890.3|889.1|50
1582518000000|2020-02-24 04:20:00|890.5|889.3|890.6|889.4|890.7|889.5|890.5|889.3|9
1582518600000|2020-02-24 04:30:00|||||||||1
1582519200000|2020-02-24 04:40:00|890.5|889.3|891.3|890.1|891.3|890.1|890.5|889.3|131
1582519500000|2020-02-24 04:45:00|891.2|890|891.1|889.9|891.2|890|891.1|889.9|12
1582519800000|2020-02-24 04:50:00|891.3|890.1|891.3|890.1|891.3|890.1|891.3|890.1|134
1582520100000|2020-02-24 04:55:00|891.1|889.9|891.3|890.1|891.3|890.1|891.1|889.9|41
1582520400000|2020-02-24 05:00:00|891.1|889.9|891.2|890|891.3|890.1|891.1|889.9|27
1582520700000|2020-02-24 05:05:00|891.1|889.9|891|889.8|891.2|890|891|889.8|0
1582521000000|2020-02-24 05:10:00|890.8|889.6|890.8|889.6|890.8|889.6|890.8|889.6|4
1582521300000|2020-02-24 05:15:00|891.1|889.9|891.3|890.1|891.3|890.1|891.1|889.9|69
1582521600000|2020-02-24 05:20:00|891.4|890.2|891.3|890.1|891.4|890.2|891.2|890|8
1582521900000|2020-02-24 05:25:00|891.2|890|891.3|890.1|891.3|890.1|891.2|890|3
1582522200000|2020-02-24 05:30:00|891.2|890|891.2|890|891.2|890|890.7|889.5|93
1582522500000|2020-02-24 05:35:00|891.1|889.9|891.1|889.9|891.1|889.9|890.8|889.6|24
1582522800000|2020-02-24 05:40:00|891.2|890|891.2|890|891.2|890|891.1|889.9|5
1582523100000|2020-02-24 05:45:00|891.1|889.9|890.8|889.6|891.1|889.9|890.8|889.6|15
1582523400000|2020-02-24 05:50:00|||||||||8
1582523700000|2020-02-24 05:55:00|||||||||69
1582524000000|2020-02-24 06:00:00|890.6|889.4|890.3|889.1|890.6|889.4|890.3|889.1|7
1582524300000|2020-02-24 06:05:00|||||||||13
1582524600000|2020-02-24 06:10:00|||||||||3
1582524900000|2020-02-24 06:15:00|||||||||1
1582525200000|2020-02-24 06:20:00|||||||||64
1582525500000|2020-02-24 06:25:00|||||||||44
1582525800000|2020-02-24 06:30:00|890.2|889|890.3|889.1|890.3|889.1|890.1|888.9|28
1582526100000|2020-02-24 06:35:00|890.2|889|889.8|888.6|890.2|889|889.8|888.6|7
1582526400000|2020-02-24 06:40:00|||||||||1
1582526700000|2020-02-24 06:45:00|||||||||2
1582527000000|2020-02-24 06:50:00|889.7|888.5|889.8|888.6|889.8|888.6|889.5|888.3|89
1582527300000|2020-02-24 06:55:00|||||||||26
1582527600000|2020-02-24 07:00:00|890.1|888.9|890.3|889.1|890.3|889.1|890.1|888.9|21
1582527900000|2020-02-24 07:05:00|890.1|888.9|889.8|888.6|890.1|888.9|889.8|888.6|2
1582528500000|2020-02-24 07:15:00|||||||||1
1582528800000|2020-02-24 07:20:00|889.6|888.4|889.8|888.6|889.8|888.6|889.6|888.4|19
1582529100000|2020-02-24 07:25:00|889.7|888.5|889.8|888.6|889.8|888.6|889.6|888.4|7
1582529400000|2020-02-24 07:30:00|||||||||4
1582529700000|2020-02-24 07:35:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|11
1582530300000|2020-02-24 07:45:00|889.8|888.6|890.1|888.9|890.1|888.9|889.8|888.6|5
1582530600000|2020-02-24 07:50:00|890|888.8|889.8|888.6|890.1|888.9|889.8|888.6|4
1582530900000|2020-02-24 07:55:00|889.6|888.4|889.7|888.5|889.8|888.6|889.5|888.3|63
1582531200000|2020-02-24 08:00:00|889.8|888.6|889.8|888.6|889.8|888.6|889.6|888.4|8
1582531500000|2020-02-24 08:05:00|889.6|888.4|889.7|888.5|889.9|888.7|889.6|888.4|25
1582531800000|2020-02-24 08:10:00|889.8|888.6|889.5|888.3|889.8|888.6|889.5|888.3|221
1582532100000|2020-02-24 08:15:00|889.6|888.4|889.6|888.4|889.6|888.4|889.5|888.3|1
1582532400000|2020-02-24 08:20:00|889.7|888.5|889.8|888.6|889.8|888.6|889.6|888.4|19
1582532700000|2020-02-24 08:25:00|889.6|888.4|889.5|888.3|889.8|888.6|889.5|888.3|14
1582533000000|2020-02-24 08:30:00|889.3|888.1|888.8|887.6|889.3|888.1|888.6|887.4|146
1582533300000|2020-02-24 08:35:00|888.6|887.4|889.8|888.6|889.8|888.6|888.6|887.4|48
1582533600000|2020-02-24 08:40:00|889.6|888.4|889.8|888.6|889.8|888.6|889.6|888.4|1
1582533900000|2020-02-24 08:45:00|889.9|888.7|889|887.8|890|888.8|889|887.8|52
1582534200000|2020-02-24 08:50:00|889.3|888.1|889|887.8|889.3|888.1|889|887.8|27
1582534500000|2020-02-24 08:55:00|889.3|888.1|889.6|888.4|889.7|888.5|889.3|888.1|27
1582534800000|2020-02-24 09:00:00|889.5|888.3|889.5|888.3|889.6|888.4|889.3|888.1|5
1582535100000|2020-02-24 09:05:00|889.6|888.4|889.3|888.1|890.3|889.1|889.3|888.1|244
1582535400000|2020-02-24 09:10:00|889.4|888.2|889.4|888.2|889.8|888.6|889.3|888.1|35
1582535700000|2020-02-24 09:15:00|889.3|888.1|888.9|887.7|889.5|888.3|888.8|887.6|234
1582536000000|2020-02-24 09:20:00|889|887.8|888.6|887.4|889.3|888.1|888.6|887.4|42
1582536300000|2020-02-24 09:25:00|888.5|887.3|888.8|887.6|888.8|887.6|888.3|887.1|71
1582536600000|2020-02-24 09:30:00|888.6|887.4|888.5|887.3|888.8|887.6|888.5|887.3|11
1582536900000|2020-02-24 09:35:00|888.4|887.2|887.5|886.3|888.5|887.3|887.5|886.3|41
1582537200000|2020-02-24 09:40:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|30
1582537500000|2020-02-24 09:45:00|887.3|886.1|887.3|886.1|887.4|886.2|886.3|885.1|245
1582537800000|2020-02-24 09:50:00|887.1|885.9|886.8|885.6|887.2|886|886.6|885.4|41
1582538100000|2020-02-24 09:55:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|17
1582538400000|2020-02-24 10:00:00|886.5|885.3|887.1|885.9|887.1|885.9|886.3|885.1|99
1582538700000|2020-02-24 10:05:00|887|885.8|887.3|886.1|887.3|886.1|886.8|885.6|12
1582539000000|2020-02-24 10:10:00|887.1|885.9|887.5|886.3|887.8|886.6|887.1|885.9|20
1582539300000|2020-02-24 10:15:00|887.3|886.1|887.3|886.1|887.5|886.3|887.3|886.1|183
1582539600000|2020-02-24 10:20:00|887.4|886.2|887.1|885.9|887.6|886.4|887|885.8|29
1582539900000|2020-02-24 10:25:00|887|885.8|887|885.8|887.1|885.9|886.9|885.7|21
1582540200000|2020-02-24 10:30:00|887.3|886.1|887.8|886.6|887.8|886.6|887.1|885.9|634
1582540500000|2020-02-24 10:35:00|887.9|886.7|888.8|887.6|888.8|887.6|887.8|886.6|78
1582540800000|2020-02-24 10:40:00|888.9|887.7|888.6|887.4|888.9|887.7|888.3|887.1|86
1582541100000|2020-02-24 10:45:00|888.4|887.2|889.5|888.3|889.6|888.4|888.4|887.2|104
1582541400000|2020-02-24 10:50:00|889.4|888.2|888.8|887.6|889.4|888.2|888.6|887.4|32
1582541700000|2020-02-24 10:55:00|888.6|887.4|888.6|887.4|888.7|887.5|888.4|887.2|15
1582542000000|2020-02-24 11:00:00|888.8|887.6|888.4|887.2|888.9|887.7|888.4|887.2|6
1582542300000|2020-02-24 11:05:00|888.3|887.1|887.9|886.7|888.3|887.1|887.8|886.6|68
1582542600000|2020-02-24 11:10:00|888.1|886.9|887.4|886.2|888.1|886.9|887.4|886.2|50
1582542900000|2020-02-24 11:15:00|887.5|886.3|887.4|886.2|887.5|886.3|887.4|886.2|13
1582543200000|2020-02-24 11:20:00|887.5|886.3|887.8|886.6|888.1|886.9|887.4|886.2|23
1582543500000|2020-02-24 11:25:00|887.6|886.4|887.3|886.1|887.8|886.6|887.3|886.1|63
1582543800000|2020-02-24 11:30:00|887.1|885.9|888.5|887.3|888.5|887.3|887.1|885.9|164
1582544100000|2020-02-24 11:35:00|888.6|887.4|887.1|885.9|888.6|887.4|887.1|885.9|38
1582544400000|2020-02-24 11:40:00|887.2|886|887.1|885.9|887.6|886.4|887.1|885.9|79
1582544700000|2020-02-24 11:45:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|16
1582545000000|2020-02-24 11:50:00|887.2|886|887.3|886.1|887.4|886.2|887.1|885.9|78
1582545300000|2020-02-24 11:55:00|887.2|886|886.9|885.7|887.2|886|886.9|885.7|125
1582545600000|2020-02-24 12:00:00|887.1|885.9|887.1|885.9|887.3|886.1|886.7|885.5|23
1582545900000|2020-02-24 12:05:00|887.2|886|887.4|886.2|887.6|886.4|887.1|885.9|367
1582546200000|2020-02-24 12:10:00|887.5|886.3|887.2|886|887.5|886.3|887.2|886|24
1582546500000|2020-02-24 12:15:00|887.3|886.1|886.4|885.2|887.4|886.2|886.2|885|147
1582546800000|2020-02-24 12:20:00|886.6|885.4|886.6|885.4|886.9|885.7|886.4|885.2|26
1582547100000|2020-02-24 12:25:00|886.4|885.2|885.8|884.6|886.4|885.2|885.7|884.5|115
1582547400000|2020-02-24 12:30:00|885.9|884.7|885.9|884.7|886.2|885|885.7|884.5|20
1582547700000|2020-02-24 12:35:00|886.1|884.9|886.4|885.2|886.7|885.5|886.1|884.9|14
1582548000000|2020-02-24 12:40:00|886.2|885|886.2|885|886.4|885.2|886.2|885|21
1582548300000|2020-02-24 12:45:00|885.9|884.7|884.9|883.7|885.9|884.7|884.6|883.4|402
1582548600000|2020-02-24 12:50:00|885.2|884|884.7|883.5|885.2|884|884.6|883.4|177
1582548900000|2020-02-24 12:55:00|884.6|883.4|885|883.8|885.1|883.9|884.6|883.4|129
1582549200000|2020-02-24 13:00:00|885.1|883.9|884.6|883.4|885.1|883.9|884.6|883.4|1009
1582549500000|2020-02-24 13:05:00|884.4|883.2|884.4|883.2|884.6|883.4|884.2|883|79
1582549800000|2020-02-24 13:10:00|884.2|883|884.9|883.7|884.9|883.7|884.2|883|75
1582550100000|2020-02-24 13:15:00|884.8|883.6|884.4|883.2|884.8|883.6|884.4|883.2|20
1582550400000|2020-02-24 13:20:00|884.2|883|883.7|882.5|884.4|883.2|883.4|882.2|140
1582550700000|2020-02-24 13:25:00|883.6|882.4|883.7|882.5|883.9|882.7|883.4|882.2|820
1582551000000|2020-02-24 13:30:00|883.4|882.2|883.4|882.2|883.7|882.5|883.4|882.2|648
1582551300000|2020-02-24 13:35:00|883.6|882.4|883.5|882.3|883.9|882.7|883.4|882.2|2322
1582551600000|2020-02-24 13:40:00|883.6|882.4|884.2|883|884.2|883|883.6|882.4|560
1582554600000|2020-02-24 14:30:00|884.6|883.4|881.9|880.7|884.6|883.4|881.9|880.7|2017
1582554900000|2020-02-24 14:35:00|881.7|880.5|880.6|879.4|881.7|880.5|880.4|879.2|2037
1582555200000|2020-02-24 14:40:00|880.5|879.3|878|876.8|880.5|879.3|877.7|876.5|3990
1582555500000|2020-02-24 14:45:00|877.9|876.7|880.3|879.1|880.4|879.2|877.7|876.5|1434
1582555800000|2020-02-24 14:50:00|880.2|879|881.9|880.7|882|880.8|880.2|879|1436
1582556100000|2020-02-24 14:55:00|881.7|880.5|881.7|880.5|881.9|880.7|880.7|879.5|484
1582556400000|2020-02-24 15:00:00|881.5|880.3|882.5|881.3|882.7|881.5|880.9|879.7|604
1582556700000|2020-02-24 15:05:00|882.4|881.2|879.6|878.4|882.5|881.3|879.3|878.1|1581
1582557000000|2020-02-24 15:10:00|879.5|878.3|879.8|878.6|880.7|879.5|879.2|878|293
1582557300000|2020-02-24 15:15:00|879.7|878.5|881.3|880.1|881.3|880.1|879.7|878.5|520
1582557600000|2020-02-24 15:20:00|881.2|880|881|879.8|881.5|880.3|880.3|879.1|477
1582557900000|2020-02-24 15:25:00|881.1|879.9|880.9|879.7|881.5|880.3|880.5|879.3|737
1582558200000|2020-02-24 15:30:00|881|879.8|879.7|878.5|881.3|880.1|879.7|878.5|646
1582558500000|2020-02-24 15:35:00|879.5|878.3|880.2|879|880.4|879.2|879.4|878.2|693
1582558800000|2020-02-24 15:40:00|880.1|878.9|880.9|879.7|881|879.8|879.7|878.5|359
1582559100000|2020-02-24 15:45:00|881|879.8|881.8|880.6|881.8|880.6|880.2|879|1276
1582559400000|2020-02-24 15:50:00|882|880.8|881.5|880.3|882.4|881.2|881|879.8|326
1582559700000|2020-02-24 15:55:00|881.6|880.4|882.5|881.3|882.5|881.3|881.3|880.1|171
1582560000000|2020-02-24 16:00:00|882.3|881.1|880|878.8|882.5|881.3|880|878.8|759
1582560300000|2020-02-24 16:05:00|880.1|878.9|880.2|879|880.2|879|879.5|878.3|811
1582560600000|2020-02-24 16:10:00|880.1|878.9|879.2|878|880.5|879.3|879.2|878|414
1582560900000|2020-02-24 16:15:00|879.4|878.2|879.2|878|879.7|878.5|879.2|878|872
1582561200000|2020-02-24 16:20:00|879|877.8|879.2|878|879.5|878.3|878.9|877.7|111
1582561500000|2020-02-24 16:25:00|879.3|878.1|879.7|878.5|880|878.8|878.9|877.7|438
1582561800000|2020-02-24 16:30:00|879.5|878.3|878.7|877.5|879.5|878.3|878.5|877.3|689
1582562100000|2020-02-24 16:35:00|878.5|877.3|878.5|877.3|878.7|877.5|878.4|877.2|250
1582562400000|2020-02-24 16:40:00|878.7|877.5|878.4|877.2|878.7|877.5|878.2|877|213
1582562700000|2020-02-24 16:45:00|878.3|877.1|879.4|878.2|879.7|878.5|877.5|876.3|1020
1582563000000|2020-02-24 16:50:00|879.7|878.5|879.5|878.3|879.7|878.5|879|877.8|331
1582563300000|2020-02-24 16:55:00|879.8|878.6|880|878.8|880.2|879|879.5|878.3|175
1582563600000|2020-02-24 17:00:00|880.1|878.9|879.3|878.1|880.1|878.9|879.3|878.1|210
1582563900000|2020-02-24 17:05:00|879.4|878.2|881|879.8|881.3|880.1|879.3|878.1|797
1582564200000|2020-02-24 17:10:00|880.9|879.7|881|879.8|881|879.8|880.3|879.1|401
1582564500000|2020-02-24 17:15:00|881.2|880|882|880.8|882|880.8|881|879.8|928
1582564800000|2020-02-24 17:20:00|881.8|880.6|881.1|879.9|882|880.8|880.8|879.6|362
1582565100000|2020-02-24 17:25:00|881.2|880|881.8|880.6|882|880.8|881.1|879.9|142
1582565400000|2020-02-24 17:30:00|882|880.8|881.1|879.9|882|880.8|880.8|879.6|223
1582565700000|2020-02-24 17:35:00|881.3|880.1|881.1|879.9|881.6|880.4|880.8|879.6|355
1582566000000|2020-02-24 17:40:00|881|879.8|880.3|879.1|881.6|880.4|879.8|878.6|508
1582566300000|2020-02-24 17:45:00|880.7|879.5|880.8|879.6|881.6|880.4|880.7|879.5|156
1582566600000|2020-02-24 17:50:00|881.1|879.9|881.5|880.3|882.1|880.9|880.8|879.6|130
1582566900000|2020-02-24 17:55:00|881.6|880.4|881.6|880.4|882.3|881.1|881.3|880.1|144
1582567200000|2020-02-24 18:00:00|881.5|880.3|881.8|880.6|881.8|880.6|881.5|880.3|392
1582567500000|2020-02-24 18:05:00|882|880.8|882.3|881.1|882.8|881.6|881.8|880.6|156
1582567800000|2020-02-24 18:10:00|882.5|881.3|883.5|882.3|884|882.8|882.5|881.3|180
1582568100000|2020-02-24 18:15:00|883.3|882.1|883.6|882.4|884.3|883.1|883.1|881.9|561
1582568400000|2020-02-24 18:20:00|883.8|882.6|883.6|882.4|884.6|883.4|883.2|882|788
1582568700000|2020-02-24 18:25:00|883.9|882.7|884.4|883.2|884.7|883.5|883.8|882.6|135
1582569000000|2020-02-24 18:30:00|884.2|883|883.6|882.4|884.6|883.4|883.5|882.3|253
1582569300000|2020-02-24 18:35:00|883.8|882.6|883.4|882.2|883.9|882.7|883.3|882.1|135
1582569600000|2020-02-24 18:40:00|883.3|882.1|882.8|881.6|883.6|882.4|882.4|881.2|416
1582569900000|2020-02-24 18:45:00|883.1|881.9|883.5|882.3|883.8|882.6|883.1|881.9|560
1582570200000|2020-02-24 18:50:00|883.6|882.4|883.8|882.6|884.1|882.9|883.6|882.4|158
1582570500000|2020-02-24 18:55:00|883.6|882.4|883.3|882.1|884.1|882.9|883.3|882.1|176
1582570800000|2020-02-24 19:00:00|883.4|882.2|883|881.8|883.6|882.4|882.8|881.6|924
1582571100000|2020-02-24 19:05:00|882.8|881.6|882.8|881.6|883|881.8|882.5|881.3|564
1582571400000|2020-02-24 19:10:00|883|881.8|880.8|879.6|883.1|881.9|880.1|878.9|2312
1582571700000|2020-02-24 19:15:00|880.9|879.7|881.5|880.3|882.1|880.9|880.9|879.7|1109
1582592400000|2020-02-25 01:00:00|881.9|880.7|883.4|882.2|884.4|883.2|881.9|880.7|327
1582592700000|2020-02-25 01:05:00|883.6|882.4|884.4|883.2|884.5|883.3|883.2|882|57
1582593000000|2020-02-25 01:10:00|884.3|883.1|884.4|883.2|884.7|883.5|883.9|882.7|56
1582593300000|2020-02-25 01:15:00|884.5|883.3|885.1|883.9|885.1|883.9|884.4|883.2|23
1582593600000|2020-02-25 01:20:00|885.2|884|885.1|883.9|885.7|884.5|885.1|883.9|53
1582593900000|2020-02-25 01:25:00|884.9|883.7|885.2|884|885.7|884.5|884.9|883.7|81
1582594200000|2020-02-25 01:30:00|885.3|884.1|885.4|884.2|885.4|884.2|885.1|883.9|7
1582594500000|2020-02-25 01:35:00|885.6|884.4|886.4|885.2|886.4|885.2|885.4|884.2|221
1582594800000|2020-02-25 01:40:00|886.5|885.3|886.1|884.9|886.6|885.4|886.1|884.9|9
1582595100000|2020-02-25 01:45:00|885.9|884.7|886.1|884.9|886.2|885|885.9|884.7|35
1582595400000|2020-02-25 01:50:00|885.9|884.7|885.9|884.7|886.1|884.9|885.7|884.5|4
1582595700000|2020-02-25 01:55:00|885.8|884.6|885.9|884.7|885.9|884.7|885.7|884.5|5
1582596000000|2020-02-25 02:00:00|885.8|884.6|884.9|883.7|885.8|884.6|884.9|883.7|17
1582596300000|2020-02-25 02:05:00|884.7|883.5|884.4|883.2|884.7|883.5|884.4|883.2|45
1582596600000|2020-02-25 02:10:00|884.2|883|883.9|882.7|884.2|883|883.9|882.7|32
1582596900000|2020-02-25 02:15:00|883.7|882.5|883.1|881.9|883.7|882.5|882.9|881.7|47
1582597200000|2020-02-25 02:20:00|883|881.8|883|881.8|883.3|882.1|882.9|881.7|284
1582597500000|2020-02-25 02:25:00|882.9|881.7|883.7|882.5|883.7|882.5|882.9|881.7|8
1582597800000|2020-02-25 02:30:00|883.6|882.4|884|882.8|884.1|882.9|883.6|882.4|4
1582598100000|2020-02-25 02:35:00|883.9|882.7|884.6|883.4|884.6|883.4|883.9|882.7|11
1582598400000|2020-02-25 02:40:00|884.4|883.2|884.7|883.5|884.8|883.6|884.4|883.2|13
1582598700000|2020-02-25 02:45:00|884.9|883.7|884.9|883.7|884.9|883.7|884.6|883.4|34
1582599000000|2020-02-25 02:50:00|884.7|883.5|884.4|883.2|884.7|883.5|884|882.8|2
1582599600000|2020-02-25 03:00:00|884.2|883|884|882.8|884.2|883|884|882.8|1
1582599900000|2020-02-25 03:05:00|883.9|882.7|882.3|881.1|883.9|882.7|882.2|881|12
1582600200000|2020-02-25 03:10:00|882.2|881|882.5|881.3|882.6|881.4|882.1|880.9|14
1582600500000|2020-02-25 03:15:00|882.4|881.2|882.8|881.6|882.9|881.7|882.4|881.2|14
1582600800000|2020-02-25 03:20:00|882.7|881.5|882.9|881.7|883.2|882|882.7|881.5|34
1582601100000|2020-02-25 03:25:00|882.6|881.4|882.7|881.5|882.7|881.5|882.6|881.4|10
1582601400000|2020-02-25 03:30:00|882.9|881.7|882.9|881.7|883.1|881.9|882.7|881.5|18
1582601700000|2020-02-25 03:35:00|883|881.8|882.9|881.7|883|881.8|882.9|881.7|0
1582602000000|2020-02-25 03:40:00|883|881.8|883.1|881.9|883.1|881.9|882.9|881.7|1
1582602300000|2020-02-25 03:45:00|883|881.8|883.1|881.9|883.1|881.9|882.9|881.7|1
1582602600000|2020-02-25 03:50:00|883.4|882.2|883.4|882.2|884.1|882.9|883.4|882.2|37
1582602900000|2020-02-25 03:55:00|||||||||55
1582603200000|2020-02-25 04:00:00|883.3|882.1|883.1|881.9|883.3|882.1|883.1|881.9|13
1582603500000|2020-02-25 04:05:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|110
1582603800000|2020-02-25 04:10:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|0
1582604100000|2020-02-25 04:15:00|883.2|882|883.2|882|883.3|882.1|883.1|881.9|0
1582604400000|2020-02-25 04:20:00|883.1|881.9|883.1|881.9|883.2|882|882.8|881.6|45
1582604700000|2020-02-25 04:25:00|883.3|882.1|883.6|882.4|883.6|882.4|883.3|882.1|14
1582605000000|2020-02-25 04:30:00|883.5|882.3|883.1|881.9|883.5|882.3|883.1|881.9|102
1582605300000|2020-02-25 04:35:00|883.2|882|883.1|881.9|883.2|882|882.9|881.7|9
1582605900000|2020-02-25 04:45:00|||||||||3
1582606200000|2020-02-25 04:50:00|883.4|882.2|883.1|881.9|883.4|882.2|883.1|881.9|4
1582606500000|2020-02-25 04:55:00|882.9|881.7|882.6|881.4|882.9|881.7|882.6|881.4|26
1582606800000|2020-02-25 05:00:00|882.7|881.5|882.8|881.6|882.9|881.7|882.6|881.4|2
1582607100000|2020-02-25 05:05:00|882.9|881.7|882.9|881.7|882.9|881.7|882.9|881.7|0
1582607700000|2020-02-25 05:15:00|882.8|881.6|883|881.8|883.1|881.9|882.6|881.4|18
1582608000000|2020-02-25 05:20:00|883.1|881.9|882.9|881.7|883.2|882|882.9|881.7|1
1582608300000|2020-02-25 05:25:00|882.8|881.6|882.8|881.6|882.8|881.6|882.8|881.6|1
1582608600000|2020-02-25 05:30:00|882.9|881.7|883.2|882|883.9|882.7|882.9|881.7|54
1582608900000|2020-02-25 05:35:00|883.1|881.9|883.2|882|883.4|882.2|883.1|881.9|3
1582609200000|2020-02-25 05:40:00|883.3|882.1|883.4|882.2|883.4|882.2|883.2|882|1
1582609500000|2020-02-25 05:45:00|883.3|882.1|882.9|881.7|883.3|882.1|882.9|881.7|35
1582609800000|2020-02-25 05:50:00|882.7|881.5|883|881.8|883.2|882|882.7|881.5|6
1582610100000|2020-02-25 05:55:00|882.9|881.7|883.4|882.2|883.4|882.2|882.9|881.7|1
1582610400000|2020-02-25 06:00:00|883.3|882.1|883.4|882.2|883.7|882.5|883.2|882|4
1582610700000|2020-02-25 06:05:00|883.2|882|883.4|882.2|883.4|882.2|883.2|882|4
1582611000000|2020-02-25 06:10:00|883.2|882|884|882.8|884.2|883|883.1|881.9|14
1582611300000|2020-02-25 06:15:00|883.9|882.7|884.7|883.5|884.7|883.5|883.9|882.7|39
1582611600000|2020-02-25 06:20:00|884.9|883.7|884.9|883.7|885|883.8|884.7|883.5|16
1582611900000|2020-02-25 06:25:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|12
1582612200000|2020-02-25 06:30:00|885.3|884.1|885.9|884.7|886.1|884.9|885.3|884.1|44
1582612500000|2020-02-25 06:35:00|886.1|884.9|886.9|885.7|887.1|885.9|886|884.8|35
1582612800000|2020-02-25 06:40:00|886.7|885.5|886.4|885.2|886.7|885.5|886.4|885.2|2
1582613100000|2020-02-25 06:45:00|886.5|885.3|886.9|885.7|886.9|885.7|886.5|885.3|18
1582613400000|2020-02-25 06:50:00|886.8|885.6|887|885.8|887.1|885.9|886.6|885.4|6
1582613700000|2020-02-25 06:55:00|886.9|885.7|886.3|885.1|886.9|885.7|886.2|885|12
1582614000000|2020-02-25 07:00:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|6
1582614300000|2020-02-25 07:05:00|885.9|884.7|885.9|884.7|886.1|884.9|885.9|884.7|1
1582614600000|2020-02-25 07:10:00|885.8|884.6|885.6|884.4|885.8|884.6|885.6|884.4|7
1582614900000|2020-02-25 07:15:00|885.5|884.3|886.3|885.1|886.3|885.1|885|883.8|14
1582615200000|2020-02-25 07:20:00|886.1|884.9|885.9|884.7|886.3|885.1|885.8|884.6|12
1582615500000|2020-02-25 07:25:00|886.1|884.9|886.1|884.9|886.4|885.2|885.9|884.7|3
1582615800000|2020-02-25 07:30:00|886|884.8|886.1|884.9|886.1|884.9|886|884.8|9
1582616100000|2020-02-25 07:35:00|886|884.8|886.2|885|886.4|885.2|885.9|884.7|6
1582616400000|2020-02-25 07:40:00|886.3|885.1|886.4|885.2|886.4|885.2|886.3|885.1|11
1582616700000|2020-02-25 07:45:00|886.3|885.1|886.4|885.2|886.4|885.2|886.1|884.9|0
1582617000000|2020-02-25 07:50:00|886.3|885.1|887.1|885.9|887.1|885.9|886.3|885.1|14
1582617300000|2020-02-25 07:55:00|887|885.8|886.9|885.7|887.1|885.9|886.9|885.7|14
1582617600000|2020-02-25 08:00:00|886.7|885.5|886.4|885.2|886.7|885.5|886|884.8|38
1582617900000|2020-02-25 08:05:00|886.1|884.9|885.3|884.1|886.4|885.2|885.2|884|9
1582618200000|2020-02-25 08:10:00|885.2|884|885.4|884.2|885.4|884.2|885.2|884|0
1582618500000|2020-02-25 08:15:00|885.2|884|885.4|884.2|885.4|884.2|885.2|884|2
1582618800000|2020-02-25 08:20:00|885.2|884|884.7|883.5|885.2|884|884.4|883.2|5
1582619100000|2020-02-25 08:25:00|884.6|883.4|884.2|883|884.6|883.4|884|882.8|0
1582619400000|2020-02-25 08:30:00|884.1|882.9|884.2|883|884.4|883.2|883.9|882.7|2
1582619700000|2020-02-25 08:35:00|884|882.8|883.7|882.5|884.2|883|883.7|882.5|123
1582620000000|2020-02-25 08:40:00|883.9|882.7|883|881.8|883.9|882.7|883|881.8|49
1582620300000|2020-02-25 08:45:00|883.2|882|882.7|881.5|883.2|882|882.4|881.2|205
1582620600000|2020-02-25 08:50:00|882.6|881.4|882.4|881.2|882.7|881.5|882.4|881.2|1
1582620900000|2020-02-25 08:55:00|882.3|881.1|882.4|881.2|882.5|881.3|882.2|881|5
1582621200000|2020-02-25 09:00:00|882.5|881.3|882.7|881.5|883.2|882|882.5|881.3|39
1582621500000|2020-02-25 09:05:00|882.4|881.2|882.4|881.2|882.7|881.5|882.1|880.9|29
1582621800000|2020-02-25 09:10:00|882.2|881|881.4|880.2|882.2|881|881.2|880|46
1582622100000|2020-02-25 09:15:00|881.7|880.5|881.9|880.7|881.9|880.7|881.4|880.2|7
1582622400000|2020-02-25 09:20:00|882.1|880.9|882.2|881|882.2|881|881.7|880.5|3
1582622700000|2020-02-25 09:25:00|882.4|881.2|882.7|881.5|882.7|881.5|882.4|881.2|52
1582623000000|2020-02-25 09:30:00|882.5|881.3|882.9|881.7|882.9|881.7|882.5|881.3|15
1582623300000|2020-02-25 09:35:00|882.7|881.5|882.5|881.3|882.7|881.5|882.4|881.2|78
1582623600000|2020-02-25 09:40:00|882.2|881|881.7|880.5|882.2|881|881.7|880.5|13
1582623900000|2020-02-25 09:45:00|881.9|880.7|881.2|880|881.9|880.7|880.7|879.5|7
1582624200000|2020-02-25 09:50:00|880.9|879.7|881.2|880|881.2|880|880.9|879.7|3
1582624500000|2020-02-25 09:55:00|881.3|880.1|882.2|881|882.2|881|881.3|880.1|37
1582624800000|2020-02-25 10:00:00|882|880.8|882.4|881.2|882.4|881.2|881.9|880.7|33
1582625100000|2020-02-25 10:05:00|882.3|881.1|881.9|880.7|882.4|881.2|881.7|880.5|1
1582625400000|2020-02-25 10:10:00|881.7|880.5|882.4|881.2|882.4|881.2|881.7|880.5|2
1582625700000|2020-02-25 10:15:00|882.2|881|882.3|881.1|882.4|881.2|882.2|881|0
1582626000000|2020-02-25 10:20:00|882.2|881|882.7|881.5|883|881.8|882.2|881|0
1582626300000|2020-02-25 10:25:00|882.5|881.3|882.7|881.5|882.7|881.5|882.4|881.2|1
1582626600000|2020-02-25 10:30:00|882.5|881.3|882.4|881.2|882.7|881.5|882.4|881.2|0
1582626900000|2020-02-25 10:35:00|882.7|881.5|882.5|881.3|882.7|881.5|882.4|881.2|0
1582627200000|2020-02-25 10:40:00|882.4|881.2|880.4|879.2|882.5|881.3|879.9|878.7|332
1582627500000|2020-02-25 10:45:00|880.2|879|880.5|879.3|880.5|879.3|879.9|878.7|19
1582627800000|2020-02-25 10:50:00|880.7|879.5|880.9|879.7|881|879.8|880.7|879.5|52
1582628100000|2020-02-25 10:55:00|881.2|880|881.5|880.3|881.9|880.7|881.2|880|58
1582628400000|2020-02-25 11:00:00|881.4|880.2|880.2|879|881.9|880.7|880.2|879|74
1582628700000|2020-02-25 11:05:00|880.4|879.2|881.1|879.9|881.2|880|880.2|879|58
1582629000000|2020-02-25 11:10:00|881.2|880|880.6|879.4|881.4|880.2|880.6|879.4|4
1582629300000|2020-02-25 11:15:00|880.4|879.2|879.9|878.7|880.5|879.3|879.9|878.7|29
1582629600000|2020-02-25 11:20:00|880.1|878.9|880.1|878.9|880.2|879|879.9|878.7|5
1582629900000|2020-02-25 11:25:00|879.9|878.7|880.6|879.4|880.6|879.4|879.9|878.7|2
1582630200000|2020-02-25 11:30:00|880.4|879.2|880.9|879.7|880.9|879.7|880.4|879.2|1
1582630500000|2020-02-25 11:35:00|881.1|879.9|882.4|881.2|882.6|881.4|881.1|879.9|109
1582630800000|2020-02-25 11:40:00|882.6|881.4|882.4|881.2|882.6|881.4|881.9|880.7|9
1582631100000|2020-02-25 11:45:00|882.5|881.3|882.1|880.9|882.8|881.6|882.1|880.9|10
1582631400000|2020-02-25 11:50:00|881.9|880.7|883.1|881.9|883.1|881.9|881.9|880.7|75
1582631700000|2020-02-25 11:55:00|882.9|881.7|882.9|881.7|883.2|882|882.4|881.2|11
1582632000000|2020-02-25 12:00:00|883.1|881.9|883.1|881.9|883.2|882|882.9|881.7|36
1582632300000|2020-02-25 12:05:00|883|881.8|882.1|880.9|883.1|881.9|882|880.8|6
1582632600000|2020-02-25 12:10:00|881.9|880.7|882.6|881.4|882.6|881.4|881.9|880.7|60
1582632900000|2020-02-25 12:15:00|882.8|881.6|883.6|882.4|883.6|882.4|882.8|881.6|8
1582633200000|2020-02-25 12:20:00|883.7|882.5|884.6|883.4|884.9|883.7|883.7|882.5|124
1582633500000|2020-02-25 12:25:00|884.4|883.2|883.9|882.7|884.4|883.2|883.6|882.4|4
1582633800000|2020-02-25 12:30:00|883.6|882.4|884.2|883|884.2|883|883.4|882.2|16
1582634100000|2020-02-25 12:35:00|884.1|882.9|884.6|883.4|884.9|883.7|884.1|882.9|9
1582634400000|2020-02-25 12:40:00|884.5|883.3|884.9|883.7|884.9|883.7|884.4|883.2|97
1582634700000|2020-02-25 12:45:00|885.1|883.9|885.1|883.9|885.4|884.2|884.9|883.7|41
1582635000000|2020-02-25 12:50:00|884.9|883.7|885.6|884.4|885.9|884.7|884.9|883.7|82
1582635300000|2020-02-25 12:55:00|885.4|884.2|886.1|884.9|886.1|884.9|885.4|884.2|541
1582635600000|2020-02-25 13:00:00|886.2|885|885.6|884.4|886.2|885|885.2|884|70
1582635900000|2020-02-25 13:05:00|885.7|884.5|885.4|884.2|885.7|884.5|885.1|883.9|408
1582636200000|2020-02-25 13:10:00|885.6|884.4|885.5|884.3|886.1|884.9|885.4|884.2|67
1582636500000|2020-02-25 13:15:00|885.9|884.7|885.9|884.7|885.9|884.7|885.6|884.4|16
1582636800000|2020-02-25 13:20:00|885.6|884.4|885.9|884.7|886.1|884.9|885.6|884.4|23
1582637100000|2020-02-25 13:25:00|885.7|884.5|885.6|884.4|885.9|884.7|885.6|884.4|31
1582637400000|2020-02-25 13:30:00|885.4|884.2|885.6|884.4|885.9|884.7|885.4|884.2|28
1582637700000|2020-02-25 13:35:00|885.4|884.2|885.1|883.9|885.6|884.4|885|883.8|20
1582638000000|2020-02-25 13:40:00|884.9|883.7|884.2|883|885|883.8|884.1|882.9|178
1582641000000|2020-02-25 14:30:00|884.9|883.7|881.6|880.4|885.2|884|881.2|880|2157
1582641300000|2020-02-25 14:35:00|881.4|880.2|881.9|880.7|882.1|880.9|880.7|879.5|615
1582641600000|2020-02-25 14:40:00|882.1|880.9|882.9|881.7|883.1|881.9|882.1|880.9|612
1582641900000|2020-02-25 14:45:00|882.7|881.5|882.7|881.5|882.9|881.7|881.9|880.7|334
1582642200000|2020-02-25 14:50:00|882.6|881.4|883.2|882|883.4|882.2|882.2|881|1943
1582642500000|2020-02-25 14:55:00|883.1|881.9|882.2|881|883.4|882.2|882.2|881|364
1582642800000|2020-02-25 15:00:00|882.4|881.2|881.7|880.5|882.9|881.7|881.5|880.3|373
1582643100000|2020-02-25 15:05:00|881.5|880.3|882.1|880.9|882.2|881|881|879.8|459
1582643400000|2020-02-25 15:10:00|882.2|881|883|881.8|883.2|882|881.9|880.7|205
1582643700000|2020-02-25 15:15:00|883.2|882|881.7|880.5|883.2|882|881.4|880.2|318
1582644000000|2020-02-25 15:20:00|881.6|880.4|882|880.8|882|880.8|881.2|880|431
1582644300000|2020-02-25 15:25:00|881.9|880.7|880.7|879.5|882.5|881.3|879.6|878.4|319
1582644600000|2020-02-25 15:30:00|880.5|879.3|881.4|880.2|881.7|880.5|880.5|879.3|409
1582644900000|2020-02-25 15:35:00|881.3|880.1|880.7|879.5|881.9|880.7|880.2|879|1683
1582645200000|2020-02-25 15:40:00|880.6|879.4|881.9|880.7|881.9|880.7|880.4|879.2|616
1582645500000|2020-02-25 15:45:00|881.7|880.5|881.6|880.4|882.4|881.2|881.4|880.2|166
1582645800000|2020-02-25 15:50:00|881.7|880.5|881.1|879.9|881.9|880.7|881.1|879.9|569
1582646100000|2020-02-25 15:55:00|881.2|880|881.1|879.9|881.2|880|880.7|879.5|658
1582646400000|2020-02-25 16:00:00|881|879.8|883.1|881.9|883.1|881.9|881|879.8|1377
1582646700000|2020-02-25 16:05:00|883.4|882.2|883.1|881.9|883.9|882.7|883.1|881.9|184
1582647000000|2020-02-25 16:10:00|883.2|882|884.2|883|884.4|883.2|883.1|881.9|160
1582647300000|2020-02-25 16:15:00|884.1|882.9|884.2|883|884.6|883.4|883.9|882.7|147
1582647600000|2020-02-25 16:20:00|884|882.8|883.9|882.7|884.2|883|883.2|882|177
1582647900000|2020-02-25 16:25:00|884.1|882.9|883.4|882.2|884.2|883|883.4|882.2|114
1582648200000|2020-02-25 16:30:00|883.2|882|883.7|882.5|883.9|882.7|882.8|881.6|678
1582648500000|2020-02-25 16:35:00|883.6|882.4|883.6|882.4|884.1|882.9|883.3|882.1|192
1582648800000|2020-02-25 16:40:00|883.7|882.5|883.1|881.9|883.9|882.7|883.1|881.9|66
1582649100000|2020-02-25 16:45:00|883.2|882|883.4|882.2|883.7|882.5|883.1|881.9|144
1582649400000|2020-02-25 16:50:00|883.5|882.3|883.6|882.4|884.2|883|883.5|882.3|299
1582649700000|2020-02-25 16:55:00|883.5|882.3|882.9|881.7|883.7|882.5|882.9|881.7|147
1582650000000|2020-02-25 17:00:00|883|881.8|883|881.8|883.4|882.2|882.9|881.7|262
1582650300000|2020-02-25 17:05:00|882.9|881.7|883.2|882|883.4|882.2|882.6|881.4|121
1582650600000|2020-02-25 17:10:00|883.4|882.2|883.1|881.9|883.6|882.4|883.1|881.9|1196
1582650900000|2020-02-25 17:15:00|882.9|881.7|882.9|881.7|883.4|882.2|882.9|881.7|1346
1582651200000|2020-02-25 17:20:00|883.1|881.9|884.3|883.1|884.3|883.1|883|881.8|618
1582651500000|2020-02-25 17:25:00|884.4|883.2|884.4|883.2|884.8|883.6|884.1|882.9|281
1582651800000|2020-02-25 17:30:00|884.5|883.3|884.6|883.4|884.8|883.6|884.4|883.2|173
1582652100000|2020-02-25 17:35:00|884.8|883.6|884.6|883.4|885.3|884.1|884.6|883.4|166
1582652400000|2020-02-25 17:40:00|884.8|883.6|884.1|882.9|884.8|883.6|884.1|882.9|104
1582652700000|2020-02-25 17:45:00|884|882.8|884.1|882.9|884.3|883.1|883.8|882.6|168
1582653000000|2020-02-25 17:50:00|884.2|883|884.8|883.6|884.8|883.6|883.8|882.6|112
1582653300000|2020-02-25 17:55:00|884.7|883.5|884.3|883.1|884.8|883.6|884.3|883.1|135
1582653600000|2020-02-25 18:00:00|884.4|883.2|884.6|883.4|884.9|883.7|884.4|883.2|168
1582653900000|2020-02-25 18:05:00|884.8|883.6|885.3|884.1|885.3|884.1|884.6|883.4|114
1582654200000|2020-02-25 18:10:00|885.6|884.4|886.1|884.9|886.1|884.9|885.3|884.1|202
1582654500000|2020-02-25 18:15:00|886.3|885.1|886.4|885.2|886.6|885.4|886.1|884.9|314
1582654800000|2020-02-25 18:20:00|886.6|885.4|886.1|884.9|886.6|885.4|886.1|884.9|116
1582655100000|2020-02-25 18:25:00|886|884.8|885.9|884.7|886.1|884.9|885.8|884.6|228
1582655400000|2020-02-25 18:30:00|886|884.8|885.6|884.4|886.1|884.9|885.4|884.2|82
1582655700000|2020-02-25 18:35:00|885.4|884.2|885.3|884.1|885.4|884.2|885.1|883.9|328
1582656000000|2020-02-25 18:40:00|885.4|884.2|885.1|883.9|885.6|884.4|884.8|883.6|1534
1582656300000|2020-02-25 18:45:00|885.3|884.1|884.8|883.6|885.3|884.1|884.6|883.4|138
1582656600000|2020-02-25 18:50:00|884.9|883.7|885.1|883.9|885.3|884.1|884.8|883.6|572
1582656900000|2020-02-25 18:55:00|885|883.8|884.1|882.9|885.3|884.1|884.1|882.9|337
1582657200000|2020-02-25 19:00:00|884|882.8|883.3|882.1|884.3|883.1|882.3|881.1|1214
1582657500000|2020-02-25 19:05:00|883.1|881.9|883.8|882.6|884|882.8|883|881.8|810
1582657800000|2020-02-25 19:10:00|884|882.8|886.4|885.2|886.7|885.5|883.8|882.6|2199
1582658100000|2020-02-25 19:15:00|886.5|885.3|886.4|885.2|886.8|885.6|885.2|884|2759
1582678800000|2020-02-26 01:00:00|886.9|885.7|885.2|884|886.9|885.7|884.5|883.3|513
1582679100000|2020-02-26 01:05:00|885.3|884.1|884.9|883.7|885.6|884.4|884.9|883.7|3
1582679400000|2020-02-26 01:10:00|885|883.8|884.9|883.7|885.2|884|884.7|883.5|21
1582679700000|2020-02-26 01:15:00|884.8|883.6|884.9|883.7|885.2|884|884.7|883.5|25
1582680000000|2020-02-26 01:20:00|885|883.8|885.2|884|885.2|884|884.9|883.7|11
1582680300000|2020-02-26 01:25:00|885.3|884.1|885|883.8|885.4|884.2|885|883.8|5
1582680600000|2020-02-26 01:30:00|885.2|884|884.9|883.7|885.2|884|884.9|883.7|101
1582680900000|2020-02-26 01:35:00|885.2|884|885.7|884.5|885.8|884.6|885.2|884|21
1582681200000|2020-02-26 01:40:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|0
1582681500000|2020-02-26 01:45:00|884.9|883.7|884.7|883.5|885.2|884|884.7|883.5|47
1582681800000|2020-02-26 01:50:00|884.9|883.7|884.9|883.7|884.9|883.7|884.7|883.5|2
1582682100000|2020-02-26 01:55:00|885|883.8|884.9|883.7|885.2|884|884.9|883.7|13
1582682400000|2020-02-26 02:00:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|0
1582682700000|2020-02-26 02:05:00|885|883.8|884.9|883.7|885.2|884|884.9|883.7|41
1582683000000|2020-02-26 02:10:00|885.2|884|885.2|884|885.5|884.3|884.9|883.7|94
1582683300000|2020-02-26 02:15:00|884.9|883.7|884.9|883.7|885|883.8|884.9|883.7|79
1582683600000|2020-02-26 02:20:00|885.1|883.9|885.1|883.9|885.1|883.9|885.1|883.9|457
1582683900000|2020-02-26 02:25:00|||||||||11
1582684200000|2020-02-26 02:30:00|885.4|884.2|885|883.8|885.4|884.2|884.9|883.7|277
1582684500000|2020-02-26 02:35:00|885.1|883.9|885.1|883.9|885.1|883.9|885.1|883.9|3
1582684800000|2020-02-26 02:40:00|885.4|884.2|885.9|884.7|886.1|884.9|885.4|884.2|808
1582685100000|2020-02-26 02:45:00|886|884.8|885.9|884.7|886.1|884.9|885.9|884.7|43
1582685400000|2020-02-26 02:50:00|886|884.8|886.2|885|886.4|885.2|885.9|884.7|27
1582685700000|2020-02-26 02:55:00|886.1|884.9|886.1|884.9|886.4|885.2|886.1|884.9|9
1582686000000|2020-02-26 03:00:00|886.4|885.2|887.1|885.9|887.4|886.2|886.4|885.2|68
1582686300000|2020-02-26 03:05:00|887|885.8|886.1|884.9|887|885.8|886.1|884.9|40
1582686600000|2020-02-26 03:10:00|886.3|885.1|886.4|885.2|886.4|885.2|886.3|885.1|3
1582686900000|2020-02-26 03:15:00|886.3|885.1|886.1|884.9|886.4|885.2|886.1|884.9|2
1582687200000|2020-02-26 03:20:00|886.4|885.2|886.1|884.9|886.4|885.2|886.1|884.9|44
1582687500000|2020-02-26 03:25:00|886.4|885.2|887.2|886|887.2|886|886.3|885.1|48
1582687800000|2020-02-26 03:30:00|887.1|885.9|886.4|885.2|887.1|885.9|886.4|885.2|14
1582688100000|2020-02-26 03:35:00|886.6|885.4|886.7|885.5|886.9|885.7|886.6|885.4|0
1582688400000|2020-02-26 03:40:00|886.6|885.4|886.6|885.4|886.7|885.5|886.4|885.2|62
1582688700000|2020-02-26 03:45:00|886.7|885.5|886.9|885.7|886.9|885.7|886.6|885.4|0
1582689000000|2020-02-26 03:50:00|886.7|885.5|886.9|885.7|886.9|885.7|886.7|885.5|2
1582689300000|2020-02-26 03:55:00|887.1|885.9|887.1|885.9|887.4|886.2|887.1|885.9|0
1582689600000|2020-02-26 04:00:00|886.9|885.7|886.9|885.7|886.9|885.7|886.9|885.7|0
1582689900000|2020-02-26 04:05:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|21
1582690200000|2020-02-26 04:10:00|886.4|885.2|886.4|885.2|886.4|885.2|886.4|885.2|0
1582690500000|2020-02-26 04:15:00|886.6|885.4|886.5|885.3|886.6|885.4|886.4|885.2|0
1582690800000|2020-02-26 04:20:00|886.6|885.4|886.6|885.4|886.7|885.5|886.6|885.4|14
1582691100000|2020-02-26 04:25:00|886.7|885.5|886.7|885.5|886.9|885.7|886.6|885.4|1
1582691700000|2020-02-26 04:35:00|886.9|885.7|886.9|885.7|886.9|885.7|886.7|885.5|2
1582692000000|2020-02-26 04:40:00|||||||||5
1582692600000|2020-02-26 04:50:00|886.7|885.5|886.7|885.5|886.7|885.5|886.7|885.5|5
1582692900000|2020-02-26 04:55:00|886.6|885.4|886.7|885.5|886.7|885.5|886.6|885.4|0
1582693200000|2020-02-26 05:00:00|886.5|885.3|886.7|885.5|886.7|885.5|886.5|885.3|1
1582693500000|2020-02-26 05:05:00|886.9|885.7|886.9|885.7|886.9|885.7|886.7|885.5|0
1582694100000|2020-02-26 05:15:00|887|885.8|887|885.8|887|885.8|887|885.8|1
1582694400000|2020-02-26 05:20:00|887.1|885.9|887.1|885.9|887.1|885.9|887|885.8|0
1582694700000|2020-02-26 05:25:00|887|885.8|886.9|885.7|887|885.8|886.9|885.7|0
1582695000000|2020-02-26 05:30:00|886.7|885.5|886.7|885.5|886.7|885.5|886.2|885|11
1582695300000|2020-02-26 05:35:00|886.6|885.4|886.4|885.2|886.6|885.4|886.4|885.2|7
1582695600000|2020-02-26 05:40:00|886.3|885.1|886.4|885.2|886.4|885.2|886.2|885|4
1582695900000|2020-02-26 05:45:00|886.3|885.1|886.2|885|886.3|885.1|886.2|885|2
1582696200000|2020-02-26 05:50:00|886.3|885.1|886.2|885|886.4|885.2|886.2|885|0
1582696800000|2020-02-26 06:00:00|886.3|885.1|886.6|885.4|886.6|885.4|886.3|885.1|0
1582697100000|2020-02-26 06:05:00|886.4|885.2|886.4|885.2|886.4|885.2|886.4|885.2|5
1582697400000|2020-02-26 06:10:00|886.6|885.4|885.9|884.7|886.6|885.4|885.9|884.7|0
1582697700000|2020-02-26 06:15:00|886.2|885|885.9|884.7|886.2|885|885.9|884.7|1
1582698000000|2020-02-26 06:20:00|886|884.8|886.4|885.2|886.4|885.2|885.9|884.7|0
1582698300000|2020-02-26 06:25:00|886.5|885.3|886.5|885.3|886.5|885.3|886.4|885.2|0
1582698600000|2020-02-26 06:30:00|886.4|885.2|886.3|885.1|886.4|885.2|886.1|884.9|10
1582698900000|2020-02-26 06:35:00|886.2|885|886.1|884.9|886.4|885.2|885.9|884.7|2
1582699200000|2020-02-26 06:40:00|885.9|884.7|886.1|884.9|886.1|884.9|885.9|884.7|25
1582699500000|2020-02-26 06:45:00|886.4|885.2|886.3|885.1|886.4|885.2|886.2|885|5
1582699800000|2020-02-26 06:50:00|886.4|885.2|886.4|885.2|886.5|885.3|886.3|885.1|6
1582700100000|2020-02-26 06:55:00|886.2|885|886.2|885|886.2|885|886.1|884.9|0
1582700400000|2020-02-26 07:00:00|886.1|884.9|886.2|885|886.3|885.1|886.1|884.9|1
1582700700000|2020-02-26 07:05:00|886.4|885.2|886.4|885.2|886.5|885.3|886.1|884.9|3
1582701000000|2020-02-26 07:10:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|7
1582701300000|2020-02-26 07:15:00|886.2|885|886.2|885|886.4|885.2|886.1|884.9|1
1582701600000|2020-02-26 07:20:00|886.1|884.9|886.2|885|886.2|885|886.1|884.9|0
1582701900000|2020-02-26 07:25:00|886.1|884.9|887.2|886|887.2|886|886.1|884.9|4
1582702200000|2020-02-26 07:30:00|887.1|885.9|887.4|886.2|887.4|886.2|887.1|885.9|6
1582702500000|2020-02-26 07:35:00|887.5|886.3|887.4|886.2|887.5|886.3|887.4|886.2|2
1582702800000|2020-02-26 07:40:00|887.1|885.9|886.7|885.5|887.2|886|886.7|885.5|9
1582703100000|2020-02-26 07:45:00|886.8|885.6|887.2|886|887.2|886|886.7|885.5|1
1582703400000|2020-02-26 07:50:00|887.3|886.1|887.1|885.9|887.3|886.1|886.9|885.7|11
1582703700000|2020-02-26 07:55:00|887|885.8|887.4|886.2|887.5|886.3|887|885.8|23
1582704000000|2020-02-26 08:00:00|887.2|886|887.2|886|887.4|886.2|887.1|885.9|28
1582704300000|2020-02-26 08:05:00|887.4|886.2|887.6|886.4|887.6|886.4|887.4|886.2|151
1582704600000|2020-02-26 08:10:00|887.4|886.2|887.4|886.2|887.6|886.4|887.4|886.2|478
1582704900000|2020-02-26 08:15:00|887.1|885.9|886.6|885.4|887.1|885.9|886.6|885.4|44
1582705200000|2020-02-26 08:20:00|886.7|885.5|886.6|885.4|886.8|885.6|886.3|885.1|4
1582705500000|2020-02-26 08:25:00|886.4|885.2|886.2|885|886.4|885.2|886.1|884.9|2
1582705800000|2020-02-26 08:30:00|886.3|885.1|886.3|885.1|886.4|885.2|886.1|884.9|1
1582706100000|2020-02-26 08:35:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|1
1582706400000|2020-02-26 08:40:00|886|884.8|885.7|884.5|886|884.8|885.6|884.4|14
1582706700000|2020-02-26 08:45:00|885.8|884.6|885.6|884.4|886.3|885.1|885.6|884.4|33
1582707000000|2020-02-26 08:50:00|885.9|884.7|886.2|885|886.3|885.1|885.9|884.7|166
1582707300000|2020-02-26 08:55:00|886.1|884.9|885.4|884.2|886.2|885|885.4|884.2|1
1582707600000|2020-02-26 09:00:00|885.1|883.9|884.8|883.6|885.6|884.4|884.8|883.6|37
1582707900000|2020-02-26 09:05:00|884.7|883.5|883.6|882.4|884.7|883.5|883.6|882.4|26
1582708200000|2020-02-26 09:10:00|883.8|882.6|883.9|882.7|884.4|883.2|883.6|882.4|2
1582708500000|2020-02-26 09:15:00|883.8|882.6|884.1|882.9|884.1|882.9|883.1|881.9|39
1582708800000|2020-02-26 09:20:00|883.9|882.7|884.3|883.1|884.3|883.1|883.4|882.2|1
1582709100000|2020-02-26 09:25:00|884.4|883.2|883.6|882.4|884.4|883.2|883.4|882.2|87
1582709400000|2020-02-26 09:30:00|883.4|882.2|883.8|882.6|884.1|882.9|883.4|882.2|84
1582709700000|2020-02-26 09:35:00|883.7|882.5|884.8|883.6|884.8|883.6|883.6|882.4|21
1582710000000|2020-02-26 09:40:00|884.6|883.4|884.7|883.5|885.1|883.9|884.6|883.4|5
1582710300000|2020-02-26 09:45:00|884.6|883.4|884.1|882.9|884.7|883.5|884.1|882.9|33
1582710600000|2020-02-26 09:50:00|884.3|883.1|884.8|883.6|885.1|883.9|884.2|883|25
1582710900000|2020-02-26 09:55:00|884.7|883.5|884.3|883.1|884.7|883.5|884.3|883.1|88
1582711200000|2020-02-26 10:00:00|884.6|883.4|885.1|883.9|885.1|883.9|884.6|883.4|16
1582711500000|2020-02-26 10:05:00|885.2|884|885.6|884.4|885.8|884.6|885.1|883.9|9
1582711800000|2020-02-26 10:10:00|885.7|884.5|885.1|883.9|885.8|884.6|885.1|883.9|68
1582712100000|2020-02-26 10:15:00|885.2|884|885.3|884.1|885.3|884.1|885.1|883.9|6
1582712400000|2020-02-26 10:20:00|885.6|884.4|885.5|884.3|885.8|884.6|885.4|884.2|2
1582712700000|2020-02-26 10:25:00|885.6|884.4|886.1|884.9|886.1|884.9|885.6|884.4|13
1582713000000|2020-02-26 10:30:00|885.9|884.7|885.2|884|885.9|884.7|885.1|883.9|10
1582713300000|2020-02-26 10:35:00|885.3|884.1|885.1|883.9|885.4|884.2|885.1|883.9|43
1582713600000|2020-02-26 10:40:00|885.2|884|885.3|884.1|885.6|884.4|885.2|884|5
1582713900000|2020-02-26 10:45:00|885.4|884.2|884.6|883.4|885.6|884.4|884.6|883.4|2
1582714200000|2020-02-26 10:50:00|884.4|883.2|884.8|883.6|884.9|883.7|884.4|883.2|1
1582714500000|2020-02-26 10:55:00|884.9|883.7|884.6|883.4|884.9|883.7|884.6|883.4|0
1582714800000|2020-02-26 11:00:00|884.4|883.2|884.4|883.2|884.6|883.4|884.3|883.1|10
1582715100000|2020-02-26 11:05:00|884.5|883.3|884.6|883.4|884.6|883.4|884.3|883.1|1
1582715400000|2020-02-26 11:10:00|884.5|883.3|884.9|883.7|884.9|883.7|884.1|882.9|10
1582715700000|2020-02-26 11:15:00|885.1|883.9|885.1|883.9|885.1|883.9|885|883.8|0
1582716000000|2020-02-26 11:20:00|885.3|884.1|885.8|884.6|885.8|884.6|885.2|884|5
1582716300000|2020-02-26 11:25:00|885.7|884.5|885.4|884.2|885.7|884.5|885.4|884.2|466
1582716600000|2020-02-26 11:30:00|885.2|884|885.1|883.9|885.3|884.1|885.1|883.9|7
1582716900000|2020-02-26 11:35:00|885.2|884|885.7|884.5|885.9|884.7|885.1|883.9|36
1582717200000|2020-02-26 11:40:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|36
1582717500000|2020-02-26 11:45:00|885.6|884.4|885.8|884.6|885.9|884.7|885.4|884.2|33
1582717800000|2020-02-26 11:50:00|885.9|884.7|885.6|884.4|885.9|884.7|885.6|884.4|30
1582718100000|2020-02-26 11:55:00|885.9|884.7|886.1|884.9|886.4|885.2|885.6|884.4|36
1582718400000|2020-02-26 12:00:00|885.9|884.7|885.9|884.7|886.1|884.9|885.6|884.4|35
1582718700000|2020-02-26 12:05:00|886.1|884.9|886.9|885.7|886.9|885.7|885.9|884.7|38
1582719000000|2020-02-26 12:10:00|887.1|885.9|887.1|885.9|887.5|886.3|886.9|885.7|42
1582719300000|2020-02-26 12:15:00|886.9|885.7|886.5|885.3|886.9|885.7|886.4|885.2|39
1582719600000|2020-02-26 12:20:00|886.4|885.2|886.4|885.2|886.6|885.4|886.4|885.2|33
1582719900000|2020-02-26 12:25:00|886.3|885.1|885.7|884.5|886.3|885.1|885.6|884.4|34
1582720200000|2020-02-26 12:30:00|885.8|884.6|886.1|884.9|886.4|885.2|885.6|884.4|51
1582720500000|2020-02-26 12:35:00|885.9|884.7|885.6|884.4|885.9|884.7|885.6|884.4|83
1582720800000|2020-02-26 12:40:00|885.7|884.5|885.9|884.7|886|884.8|885.6|884.4|39
1582721100000|2020-02-26 12:45:00|886|884.8|886.8|885.6|886.9|885.7|885.9|884.7|39
1582721400000|2020-02-26 12:50:00|886.9|885.7|886.6|885.4|886.9|885.7|886.6|885.4|117
1582721700000|2020-02-26 12:55:00|886.5|885.3|887.1|885.9|887.1|885.9|886.5|885.3|46
1582722000000|2020-02-26 13:00:00|887|885.8|887.4|886.2|887.4|886.2|886.9|885.7|69
1582722300000|2020-02-26 13:05:00|887.1|885.9|886.4|885.2|887.4|886.2|886.4|885.2|46
1582722600000|2020-02-26 13:10:00|886.1|884.9|885.9|884.7|886.2|885|885.6|884.4|156
1582722900000|2020-02-26 13:15:00|885.6|884.4|885.9|884.7|885.9|884.7|885.6|884.4|138
1582723200000|2020-02-26 13:20:00|886.1|884.9|886.4|885.2|886.4|885.2|886.1|884.9|44
1582723500000|2020-02-26 13:25:00|886.6|885.4|886.6|885.4|887.1|885.9|886.4|885.2|157
1582723800000|2020-02-26 13:30:00|886.9|885.7|887.2|886|887.9|886.7|886.9|885.7|60
1582724100000|2020-02-26 13:35:00|887.3|886.1|887.4|886.2|887.4|886.2|886.9|885.7|112
1582724400000|2020-02-26 13:40:00|887.6|886.4|887.4|886.2|888.4|887.2|886.9|885.7|234
1582727400000|2020-02-26 14:30:00|887.2|886|886.2|885|887.4|886.2|885.4|884.2|2900
1582727700000|2020-02-26 14:35:00|885.9|884.7|886.9|885.7|887.1|885.9|885.2|884|428
1582728000000|2020-02-26 14:40:00|887|885.8|889.2|888|889.7|888.5|887|885.8|1361
1582728300000|2020-02-26 14:45:00|889.1|887.9|888.1|886.9|889.1|887.9|887.7|886.5|837
1582728600000|2020-02-26 14:50:00|888.2|887|889.2|888|889.3|888.1|887.6|886.4|3625
1582728900000|2020-02-26 14:55:00|889.3|888.1|887.6|886.4|889.3|888.1|887.4|886.2|839
1582729200000|2020-02-26 15:00:00|887.8|886.6|887.8|886.6|888.1|886.9|887.1|885.9|212
1582729500000|2020-02-26 15:05:00|887.6|886.4|886.8|885.6|888.1|886.9|886.8|885.6|597
1582729800000|2020-02-26 15:10:00|887.1|885.9|886.8|885.6|887.1|885.9|886.1|884.9|209
1582730100000|2020-02-26 15:15:00|886.9|885.7|886.8|885.6|887.8|886.6|886.6|885.4|963
1582730400000|2020-02-26 15:20:00|886.7|885.5|886.6|885.4|887.1|885.9|886.3|885.1|364
1582730700000|2020-02-26 15:25:00|886.7|885.5|887.6|886.4|887.6|886.4|886.7|885.5|326
1582731000000|2020-02-26 15:30:00|887.8|886.6|887.6|886.4|887.8|886.6|886.3|885.1|510
1582731300000|2020-02-26 15:35:00|887.4|886.2|887.1|885.9|888.1|886.9|886.8|885.6|3908
1582731600000|2020-02-26 15:40:00|887|885.8|890.7|889.5|891.5|890.3|887|885.8|1136
1582731900000|2020-02-26 15:45:00|890.6|889.4|894.7|893.5|895.2|894|890.6|889.4|1017
1582732200000|2020-02-26 15:50:00|895|893.8|894.5|893.3|896.3|895.1|894.5|893.3|2712
1582732500000|2020-02-26 15:55:00|894.6|893.4|896|894.8|896.8|895.6|894.5|893.3|1471
1582732800000|2020-02-26 16:00:00|896.1|894.9|893.8|892.6|896.5|895.3|893.8|892.6|493
1582733100000|2020-02-26 16:05:00|893.6|892.4|893.3|892.1|894.1|892.9|893.1|891.9|1028
1582733400000|2020-02-26 16:10:00|893.2|892|893.2|892|893.3|892.1|891.7|890.5|2129
1582733700000|2020-02-26 16:15:00|893|891.8|891.7|890.5|893.4|892.2|891|889.8|970
1582734000000|2020-02-26 16:20:00|891.8|890.6|893.4|892.2|893.4|892.2|891.2|890|262
1582734300000|2020-02-26 16:25:00|893.3|892.1|892.9|891.7|893.7|892.5|892.9|891.7|706
1582734600000|2020-02-26 16:30:00|893|891.8|894.5|893.3|895.2|894|892.8|891.6|380
1582734900000|2020-02-26 16:35:00|894.9|893.7|894.5|893.3|895.2|894|894.2|893|203
1582735200000|2020-02-26 16:40:00|894.4|893.2|893.7|892.5|894.4|893.2|893.5|892.3|183
1582735500000|2020-02-26 16:45:00|893.6|892.4|893.2|892|894.2|893|893|891.8|178
1582735800000|2020-02-26 16:50:00|893|891.8|893.2|892|893.7|892.5|892.9|891.7|685
1582736100000|2020-02-26 16:55:00|893|891.8|892.9|891.7|893.4|892.2|892.7|891.5|1333
1582736400000|2020-02-26 17:00:00|892.8|891.6|891.4|890.2|892.8|891.6|891.4|890.2|599
1582736700000|2020-02-26 17:05:00|891.3|890.1|891|889.8|891.3|890.1|890.7|889.5|1796
1582737000000|2020-02-26 17:10:00|891.1|889.9|890.3|889.1|891.2|890|890|888.8|339
1582737300000|2020-02-26 17:15:00|890.2|889|890.2|889|890.4|889.2|889.7|888.5|275
1582737600000|2020-02-26 17:20:00|890.1|888.9|889.7|888.5|890.2|889|889.4|888.2|1636
1582737900000|2020-02-26 17:25:00|889.5|888.3|889.2|888|889.7|888.5|888.9|887.7|1532
1582738200000|2020-02-26 17:30:00|889.4|888.2|889.4|888.2|889.7|888.5|888.9|887.7|1050
1582738500000|2020-02-26 17:35:00|889.3|888.1|889.9|888.7|889.9|888.7|889.3|888.1|222
1582738800000|2020-02-26 17:40:00|889.8|888.6|888.9|887.7|889.9|888.7|888.9|887.7|230
1582739100000|2020-02-26 17:45:00|889.1|887.9|889.7|888.5|889.7|888.5|888.9|887.7|359
1582739400000|2020-02-26 17:50:00|890|888.8|889|887.8|890|888.8|889|887.8|319
1582739700000|2020-02-26 17:55:00|888.9|887.7|888.6|887.4|889.5|888.3|888.4|887.2|893
1582740000000|2020-02-26 18:00:00|888.7|887.5|888.6|887.4|888.9|887.7|888.4|887.2|233
1582740300000|2020-02-26 18:05:00|888.7|887.5|888.1|886.9|889.1|887.9|888.1|886.9|683
1582740600000|2020-02-26 18:10:00|888.4|887.2|889.4|888.2|889.4|888.2|888.2|887|457
1582740900000|2020-02-26 18:15:00|889.5|888.3|889.6|888.4|889.7|888.5|889.1|887.9|477
1582741200000|2020-02-26 18:20:00|889.4|888.2|889.3|888.1|889.4|888.2|889.1|887.9|178
1582741500000|2020-02-26 18:25:00|889.4|888.2|889.2|888|889.4|888.2|888.9|887.7|173
1582741800000|2020-02-26 18:30:00|889.4|888.2|890.4|889.2|891.2|890|889.2|888|1350
1582742100000|2020-02-26 18:35:00|890.2|889|889.1|887.9|890.2|889|889|887.8|281
1582742400000|2020-02-26 18:40:00|889|887.8|889|887.8|889.5|888.3|888.4|887.2|238
1582742700000|2020-02-26 18:45:00|889.1|887.9|889.4|888.2|889.9|888.7|889|887.8|389
1582743000000|2020-02-26 18:50:00|889.2|888|889.6|888.4|889.6|888.4|889.1|887.9|411
1582743300000|2020-02-26 18:55:00|889.5|888.3|889.4|888.2|889.6|888.4|888.9|887.7|1700
1582743600000|2020-02-26 19:00:00|889.3|888.1|890.2|889|890.9|889.7|889.1|887.9|1308
1582743900000|2020-02-26 19:05:00|890.4|889.2|889.9|888.7|891.1|889.9|889.9|888.7|572
1582744200000|2020-02-26 19:10:00|890|888.8|889.5|888.3|891|889.8|889.4|888.2|1322
1582744500000|2020-02-26 19:15:00|889.6|888.4|889|887.8|889.7|888.5|888.6|887.4|2177
1582765200000|2020-02-27 01:00:00|889.3|888.1|888|886.8|889.5|888.3|887.7|886.5|863
1582765500000|2020-02-27 01:05:00|888.2|887|889.4|888.2|889.5|888.3|888.2|887|18
1582765800000|2020-02-27 01:10:00|889.2|888|888.9|887.7|889.8|888.6|888.9|887.7|86
1582766100000|2020-02-27 01:15:00|888.8|887.6|889.5|888.3|889.5|888.3|888.8|887.6|15
1582766400000|2020-02-27 01:20:00|889.4|888.2|888.5|887.3|889.4|888.2|888.5|887.3|20
1582766700000|2020-02-27 01:25:00|888.3|887.1|888.5|887.3|889|887.8|888.2|887|6
1582767000000|2020-02-27 01:30:00|888.7|887.5|888.2|887|889.2|888|888.2|887|88
1582767300000|2020-02-27 01:35:00|888|886.8|888|886.8|888.2|887|887.7|886.5|6
1582767600000|2020-02-27 01:40:00|887.8|886.6|887.5|886.3|887.9|886.7|887.5|886.3|2
1582767900000|2020-02-27 01:45:00|887.7|886.5|887.9|886.7|888.4|887.2|887.7|886.5|0
1582768200000|2020-02-27 01:50:00|887.8|886.6|886.3|885.1|888.1|886.9|886.3|885.1|46
1582768500000|2020-02-27 01:55:00|886.5|885.3|886.7|885.5|887.2|886|886.4|885.2|15
1582768800000|2020-02-27 02:00:00|886.6|885.4|886.8|885.6|887|885.8|886.6|885.4|0
1582769100000|2020-02-27 02:05:00|887|885.8|887|885.8|887|885.8|886.7|885.5|2
1582769400000|2020-02-27 02:10:00|886.8|885.6|886.7|885.5|887|885.8|886.7|885.5|5
1582769700000|2020-02-27 02:15:00|886.5|885.3|886.5|885.3|886.7|885.5|886.5|885.3|8
1582770000000|2020-02-27 02:20:00|886.4|885.2|886.5|885.3|886.5|885.3|886.4|885.2|0
1582770300000|2020-02-27 02:25:00|886.4|885.2|886.3|885.1|886.5|885.3|886.3|885.1|4
1582770600000|2020-02-27 02:30:00|886.4|885.2|885.7|884.5|886.4|885.2|885.5|884.3|15
1582770900000|2020-02-27 02:35:00|885.6|884.4|886.4|885.2|886.5|885.3|885.5|884.3|10
1582771200000|2020-02-27 02:40:00|886.5|885.3|886.6|885.4|886.8|885.6|886.4|885.2|7
1582771500000|2020-02-27 02:45:00|886.5|885.3|886.5|885.3|886.7|885.5|886.2|885|2
1582771800000|2020-02-27 02:50:00|886.7|885.5|887|885.8|887|885.8|886.5|885.3|2
1582772100000|2020-02-27 02:55:00|886.9|885.7|886.5|885.3|886.9|885.7|886.5|885.3|0
1582772400000|2020-02-27 03:00:00|886.6|885.4|886.2|885|886.7|885.5|886.2|885|18
1582772700000|2020-02-27 03:05:00|886.4|885.2|886.1|884.9|886.4|885.2|886|884.8|0
1582773000000|2020-02-27 03:10:00|886|884.8|886.1|884.9|886.2|885|886|884.8|0
1582773300000|2020-02-27 03:15:00|886|884.8|886.7|885.5|886.7|885.5|886|884.8|3
1582773600000|2020-02-27 03:20:00|886.6|885.4|886.7|885.5|886.7|885.5|886.5|885.3|5
1582773900000|2020-02-27 03:25:00|886.6|885.4|886.6|885.4|886.7|885.5|886.5|885.3|3
1582774200000|2020-02-27 03:30:00|886.5|885.3|886.2|885|886.5|885.3|886.1|884.9|16
1582774500000|2020-02-27 03:35:00|886.1|884.9|886.2|885|886.2|885|886.1|884.9|0
1582774800000|2020-02-27 03:40:00|886|884.8|886.3|885.1|886.3|885.1|886|884.8|3
1582775100000|2020-02-27 03:45:00|886.2|885|885.5|884.3|886.2|885|885.5|884.3|2
1582775700000|2020-02-27 03:55:00|885.7|884.5|885.6|884.4|885.7|884.5|885.6|884.4|0
1582776000000|2020-02-27 04:00:00|885.7|884.5|885.6|884.4|885.7|884.5|885.5|884.3|1
1582776300000|2020-02-27 04:05:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|13
1582776600000|2020-02-27 04:10:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|1
1582777500000|2020-02-27 04:25:00|885.7|884.5|885.6|884.4|885.7|884.5|885.5|884.3|0
1582777800000|2020-02-27 04:30:00|885.5|884.3|885.5|884.3|885.6|884.4|885.5|884.3|2
1582778100000|2020-02-27 04:35:00|885.4|884.2|885.2|884|885.4|884.2|885|883.8|5
1582778400000|2020-02-27 04:40:00|885.1|883.9|885.3|884.1|885.3|884.1|885.1|883.9|10
1582778700000|2020-02-27 04:45:00|885.2|884|885.3|884.1|885.3|884.1|885.2|884|5
1582779000000|2020-02-27 04:50:00|885.2|884|885|883.8|885.2|884|885|883.8|0
1582779300000|2020-02-27 04:55:00|885.2|884|885|883.8|885.2|884|885|883.8|0
1582779600000|2020-02-27 05:00:00|885.2|884|885.3|884.1|885.5|884.3|885.2|884|8
1582780200000|2020-02-27 05:10:00|885.5|884.3|885.5|884.3|885.7|884.5|885.5|884.3|2
1582780500000|2020-02-27 05:15:00|885.3|884.1|885.2|884|885.3|884.1|885.2|884|3
1582780800000|2020-02-27 05:20:00|885.3|884.1|885.5|884.3|885.5|884.3|885.3|884.1|2
1582781100000|2020-02-27 05:25:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|0
1582781400000|2020-02-27 05:30:00|885.4|884.2|885.3|884.1|885.4|884.2|885|883.8|0
1582781700000|2020-02-27 05:35:00|885.4|884.2|885.5|884.3|885.5|884.3|885.4|884.2|1
1582782000000|2020-02-27 05:40:00|885.7|884.5|885.3|884.1|885.7|884.5|885.3|884.1|1
1582782300000|2020-02-27 05:45:00|885.5|884.3|885.4|884.2|885.5|884.3|885.3|884.1|0
1582782600000|2020-02-27 05:50:00|885.5|884.3|885.5|884.3|885.5|884.3|885.5|884.3|0
1582782900000|2020-02-27 05:55:00|885.7|884.5|885.8|884.6|885.8|884.6|885.7|884.5|1
1582783200000|2020-02-27 06:00:00|885.5|884.3|885.2|884|885.5|884.3|884.8|883.6|12
1582783500000|2020-02-27 06:05:00|885|883.8|885|883.8|885.1|883.9|885|883.8|55
1582783800000|2020-02-27 06:10:00|884.9|883.7|884.9|883.7|884.9|883.7|884.9|883.7|0
1582784100000|2020-02-27 06:15:00|885|883.8|885|883.8|885.1|883.9|884.8|883.6|2
1582784400000|2020-02-27 06:20:00|885.2|884|885.3|884.1|885.5|884.3|885|883.8|5
1582784700000|2020-02-27 06:25:00|885.4|884.2|885|883.8|885.4|884.2|885|883.8|1
1582785000000|2020-02-27 06:30:00|885.2|884|885.2|884|885.3|884.1|885|883.8|5
1582785300000|2020-02-27 06:35:00|885.3|884.1|885|883.8|885.3|884.1|884.8|883.6|102
1582785600000|2020-02-27 06:40:00|885.2|884|885.3|884.1|885.3|884.1|885.2|884|50
1582785900000|2020-02-27 06:45:00|885.2|884|885.2|884|885.3|884.1|885.2|884|63
1582786200000|2020-02-27 06:50:00|885.1|883.9|885|883.8|885.3|884.1|885|883.8|0
1582786500000|2020-02-27 06:55:00|885.1|883.9|885|883.8|885.2|884|884.8|883.6|8
1582786800000|2020-02-27 07:00:00|885.1|883.9|885.8|884.6|885.8|884.6|885.1|883.9|9
1582787100000|2020-02-27 07:05:00|886|884.8|885.8|884.6|886|884.8|885.8|884.6|1
1582787400000|2020-02-27 07:10:00|885.7|884.5|886|884.8|886.3|885.1|885.7|884.5|31
1582787700000|2020-02-27 07:15:00|886.1|884.9|886.3|885.1|886.3|885.1|886|884.8|17
1582788000000|2020-02-27 07:20:00|886.2|885|885.8|884.6|886.2|885|885.8|884.6|18
1582788300000|2020-02-27 07:25:00|885.7|884.5|885.5|884.3|886|884.8|885.5|884.3|2
1582788600000|2020-02-27 07:30:00|885.7|884.5|885.8|884.6|885.8|884.6|885.6|884.4|3
1582788900000|2020-02-27 07:35:00|885.9|884.7|886.1|884.9|886.3|885.1|885.8|884.6|2
1582789200000|2020-02-27 07:40:00|886|884.8|886|884.8|886.2|885|886|884.8|1
1582789500000|2020-02-27 07:45:00|886.1|884.9|886.5|885.3|886.5|885.3|886|884.8|2
1582789800000|2020-02-27 07:50:00|886.4|885.2|886.3|885.1|886.5|885.3|886.2|885|5
1582790100000|2020-02-27 07:55:00|886.4|885.2|886.8|885.6|887.3|886.1|886.4|885.2|18
1582790400000|2020-02-27 08:00:00|886.9|885.7|886.5|885.3|887|885.8|886.5|885.3|2
1582790700000|2020-02-27 08:05:00|886.2|885|885.7|884.5|886.2|885|885.6|884.4|0
1582791000000|2020-02-27 08:10:00|885.8|884.6|885.8|884.6|886|884.8|885.6|884.4|1
1582791300000|2020-02-27 08:15:00|886|884.8|886.5|885.3|886.8|885.6|885.9|884.7|2
1582791600000|2020-02-27 08:20:00|886.4|885.2|886.2|885|886.8|885.6|886.2|885|9
1582791900000|2020-02-27 08:25:00|886.3|885.1|886.5|885.3|886.5|885.3|886|884.8|0
1582792200000|2020-02-27 08:30:00|886.3|885.1|886.3|885.1|886.5|885.3|886.2|885|2
1582792500000|2020-02-27 08:35:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|1
1582792800000|2020-02-27 08:40:00|886.5|885.3|886|884.8|886.5|885.3|886|884.8|0
1582793100000|2020-02-27 08:45:00|886.1|884.9|886|884.8|886.3|885.1|886|884.8|0
1582793400000|2020-02-27 08:50:00|886.3|885.1|886.5|885.3|886.5|885.3|886.3|885.1|7
1582793700000|2020-02-27 08:55:00|886.6|885.4|886.8|885.6|887|885.8|886.6|885.4|0
1582794000000|2020-02-27 09:00:00|887|885.8|887.1|885.9|887.3|886.1|886.8|885.6|0
1582794300000|2020-02-27 09:05:00|887.2|886|887.1|885.9|887.3|886.1|887.1|885.9|2
1582794600000|2020-02-27 09:10:00|886.8|885.6|887|885.8|887.1|885.9|886.8|885.6|12
1582794900000|2020-02-27 09:15:00|886.8|885.6|887.8|886.6|887.8|886.6|886.8|885.6|11
1582795500000|2020-02-27 09:25:00|888|886.8|887.5|886.3|888|886.8|887.5|886.3|10
1582795800000|2020-02-27 09:30:00|887.4|886.2|887.3|886.1|887.6|886.4|887.3|886.1|2
1582796100000|2020-02-27 09:35:00|887.2|886|887|885.8|887.3|886.1|886.8|885.6|4
1582796400000|2020-02-27 09:40:00|887.2|886|887|885.8|887.3|886.1|887|885.8|3
1582796700000|2020-02-27 09:45:00|886.9|885.7|887|885.8|887|885.8|886.8|885.6|0
1582797000000|2020-02-27 09:50:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|2
1582797300000|2020-02-27 09:55:00|887.3|886.1|887.5|886.3|887.5|886.3|887.3|886.1|1
1582797600000|2020-02-27 10:00:00|887.6|886.4|887|885.8|887.6|886.4|887|885.8|4
1582797900000|2020-02-27 10:05:00|886.8|885.6|886.8|885.6|886.8|885.6|886.5|885.3|6
1582798500000|2020-02-27 10:15:00|||||||||1
1582798800000|2020-02-27 10:20:00|886.5|885.3|886.5|885.3|886.5|885.3|886|884.8|6
1582799100000|2020-02-27 10:25:00|886.6|885.4|886.5|885.3|886.6|885.4|886.3|885.1|21
1582799400000|2020-02-27 10:30:00|886.6|885.4|886.8|885.6|886.8|885.6|886.5|885.3|5
1582800300000|2020-02-27 10:45:00|887|885.8|886.8|885.6|887.3|886.1|886.8|885.6|1
1582800600000|2020-02-27 10:50:00|886.9|885.7|887|885.8|887|885.8|886.8|885.6|1
1582800900000|2020-02-27 10:55:00|886.8|885.6|886.3|885.1|886.8|885.6|886.3|885.1|2
1582801200000|2020-02-27 11:00:00|886.4|885.2|886.8|885.6|887.1|885.9|886.4|885.2|4
1582801500000|2020-02-27 11:05:00|886.7|885.5|886.5|885.3|886.8|885.6|886.5|885.3|0
1582801800000|2020-02-27 11:10:00|886.4|885.2|886.6|885.4|886.6|885.4|886.3|885.1|2
1582802100000|2020-02-27 11:15:00|886.7|885.5|886.8|885.6|886.8|885.6|886.7|885.5|54
1582802400000|2020-02-27 11:20:00|887.1|885.9|887.3|886.1|887.3|886.1|887.1|885.9|0
1582802700000|2020-02-27 11:25:00|887.6|886.4|887.8|886.6|888|886.8|887.6|886.4|0
1582803000000|2020-02-27 11:30:00|888.1|886.9|887.1|885.9|888.1|886.9|887.1|885.9|10
1582803300000|2020-02-27 11:35:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|5
1582803600000|2020-02-27 11:40:00|887.3|886.1|887.3|886.1|887.7|886.5|887.1|885.9|1
1582803900000|2020-02-27 11:45:00|887.4|886.2|887|885.8|887.5|886.3|887|885.8|4
1582804200000|2020-02-27 11:50:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|0
1582804500000|2020-02-27 11:55:00|886.6|885.4|886.6|885.4|886.8|885.6|886.5|885.3|809
1582804800000|2020-02-27 12:00:00|886.3|885.1|886.3|885.1|886.6|885.4|886.1|884.9|12
1582805100000|2020-02-27 12:05:00|886.2|885|886.1|884.9|886.3|885.1|886.1|884.9|0
1582805400000|2020-02-27 12:10:00|885.8|884.6|885.8|884.6|886.1|884.9|885.6|884.4|4
1582805700000|2020-02-27 12:15:00|885.7|884.5|885.7|884.5|885.8|884.6|885.6|884.4|205
1582806000000|2020-02-27 12:20:00|885.8|884.6|885.3|884.1|885.8|884.6|885.3|884.1|3
1582806300000|2020-02-27 12:25:00|885.6|884.4|885.6|884.4|885.6|884.4|885.6|884.4|10
1582806600000|2020-02-27 12:30:00|885.8|884.6|886.1|884.9|886.6|885.4|885.8|884.6|13
1582806900000|2020-02-27 12:35:00|886.3|885.1|886.2|885|886.3|885.1|886.1|884.9|226
1582807200000|2020-02-27 12:40:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|10
1582807500000|2020-02-27 12:45:00|886|884.8|886.1|884.9|886.1|884.9|885.8|884.6|117
1582807800000|2020-02-27 12:50:00|886|884.8|886|884.8|886.1|884.9|885.8|884.6|131
1582808100000|2020-02-27 12:55:00|886.1|884.9|885.8|884.6|886.3|885.1|885.8|884.6|21
1582808400000|2020-02-27 13:00:00|885.9|884.7|885.6|884.4|886.1|884.9|885.6|884.4|23
1582808700000|2020-02-27 13:05:00|885.5|884.3|884.3|883.1|885.5|884.3|884.3|883.1|142
1582809000000|2020-02-27 13:10:00|884.4|883.2|884.6|883.4|884.8|883.6|884.4|883.2|54
1582809300000|2020-02-27 13:15:00|884.5|883.3|884.3|883.1|884.8|883.6|884.1|882.9|76
1582809600000|2020-02-27 13:20:00|884.2|883|884.1|882.9|884.3|883.1|883.8|882.6|44
1582809900000|2020-02-27 13:25:00|884|882.8|884.8|883.6|884.8|883.6|884|882.8|49
1582810200000|2020-02-27 13:30:00|884.7|883.5|883.8|882.6|884.7|883.5|883.6|882.4|152
1582810500000|2020-02-27 13:35:00|883.6|882.4|883.1|881.9|883.8|882.6|883.1|881.9|163
1582810800000|2020-02-27 13:40:00|883.3|882.1|883.1|881.9|883.3|882.1|882.3|881.1|124
1582813800000|2020-02-27 14:30:00|882.3|881.1|879.2|878|882.5|881.3|876.1|874.9|8078
1582814100000|2020-02-27 14:35:00|879|877.8|877.5|876.3|879.2|878|876.5|875.3|425
1582814400000|2020-02-27 14:40:00|877.2|876|878.2|877|879.2|878|877|875.8|669
1582814700000|2020-02-27 14:45:00|878.1|876.9|877.2|876|878.4|877.2|877.2|876|2683
1582815000000|2020-02-27 14:50:00|877|875.8|877.5|876.3|878|876.8|877|875.8|1815
1582815300000|2020-02-27 14:55:00|877.6|876.4|880|878.8|880.5|879.3|877.5|876.3|801
1582815600000|2020-02-27 15:00:00|879.8|878.6|879|877.8|880.2|879|878.5|877.3|819
1582815900000|2020-02-27 15:05:00|879.1|877.9|880|878.8|880.2|879|878.7|877.5|368
1582816200000|2020-02-27 15:10:00|879.8|878.6|880.1|878.9|880.5|879.3|879.8|878.6|253
1582816500000|2020-02-27 15:15:00|880|878.8|883.1|881.9|883.4|882.2|879.8|878.6|788
1582816800000|2020-02-27 15:20:00|883.4|882.2|882.8|881.6|883.4|882.2|881.6|880.4|2461
1582817100000|2020-02-27 15:25:00|882.6|881.4|882.7|881.5|882.9|881.7|881.6|880.4|742
1582817400000|2020-02-27 15:30:00|882.6|881.4|882.1|880.9|882.9|881.7|881.4|880.2|288
1582817700000|2020-02-27 15:35:00|881.9|880.7|883.1|881.9|883.3|882.1|881.9|880.7|3183
1582818000000|2020-02-27 15:40:00|883|881.8|885.5|884.3|885.5|884.3|882.7|881.5|1163
1582818300000|2020-02-27 15:45:00|885.7|884.5|887.2|886|887.7|886.5|885.7|884.5|1065
1582818600000|2020-02-27 15:50:00|887|885.8|887.3|886.1|888.4|887.2|886.8|885.6|1278
1582818900000|2020-02-27 15:55:00|887.1|885.9|886.3|885.1|887.3|886.1|886|884.8|383
1582819200000|2020-02-27 16:00:00|886.1|884.9|886.2|885|887|885.8|885.7|884.5|1045
1582819500000|2020-02-27 16:05:00|886.1|884.9|887|885.8|887.7|886.5|885.7|884.5|319
1582819800000|2020-02-27 16:10:00|887.1|885.9|888.1|886.9|888.1|886.9|887|885.8|1219
1582820100000|2020-02-27 16:15:00|888|886.8|886.9|885.7|888|886.8|886.7|885.5|1583
1582820400000|2020-02-27 16:20:00|887|885.8|887.6|886.4|887.6|886.4|886.7|885.5|530
1582820700000|2020-02-27 16:25:00|887.7|886.5|890.1|888.9|890.1|888.9|887.6|886.4|264
1582821000000|2020-02-27 16:30:00|890.2|889|891.7|890.5|893.5|892.3|890.2|889|460
1582821300000|2020-02-27 16:35:00|891.9|890.7|891.2|890|892.7|891.5|890.7|889.5|286
1582821600000|2020-02-27 16:40:00|891|889.8|892.2|891|892.2|891|890.5|889.3|916
1582821900000|2020-02-27 16:45:00|892|890.8|891.2|890|892.7|891.5|890.9|889.7|314
1582822200000|2020-02-27 16:50:00|891.3|890.1|890.7|889.5|891.5|890.3|890|888.8|241
1582822500000|2020-02-27 16:55:00|890.5|889.3|890.7|889.5|891|889.8|890.2|889|152
1582822800000|2020-02-27 17:00:00|890.9|889.7|891.6|890.4|891.8|890.6|890.7|889.5|1171
1582823100000|2020-02-27 17:05:00|891.5|890.3|891.6|890.4|892.1|890.9|890.8|889.6|530
1582823400000|2020-02-27 17:10:00|891.8|890.6|892.7|891.5|892.7|891.5|890.9|889.7|575
1582823700000|2020-02-27 17:15:00|892.5|891.3|892.2|891|892.5|891.3|892|890.8|127
1582824000000|2020-02-27 17:20:00|892.1|890.9|891.5|890.3|892.3|891.1|891.5|890.3|273
1582824300000|2020-02-27 17:25:00|891.4|890.2|892|890.8|892.5|891.3|891.1|889.9|165
1582824600000|2020-02-27 17:30:00|891.8|890.6|892.3|891.1|892.5|891.3|891.5|890.3|168
1582824900000|2020-02-27 17:35:00|892.5|891.3|894|892.8|894.1|892.9|892.2|891|347
1582825200000|2020-02-27 17:40:00|894.1|892.9|893.8|892.6|895.3|894.1|893.8|892.6|494
1582825500000|2020-02-27 17:45:00|894|892.8|893.7|892.5|894.8|893.6|893.6|892.4|206
1582825800000|2020-02-27 17:50:00|893.8|892.6|894.2|893|894.5|893.3|893.8|892.6|304
1582826100000|2020-02-27 17:55:00|894.3|893.1|894.1|892.9|894.6|893.4|894.1|892.9|237
1582826400000|2020-02-27 18:00:00|894.3|893.1|893.1|891.9|894.4|893.2|893.1|891.9|196
1582826700000|2020-02-27 18:05:00|892.9|891.7|894|892.8|894.3|893.1|892.8|891.6|247
1582827000000|2020-02-27 18:10:00|894.2|893|894.5|893.3|894.6|893.4|894.1|892.9|110
1582827300000|2020-02-27 18:15:00|894.3|893.1|893.5|892.3|894.5|893.3|893.5|892.3|423
1582827600000|2020-02-27 18:20:00|893.7|892.5|893.5|892.3|894.3|893.1|893.1|891.9|156
1582827900000|2020-02-27 18:25:00|893.6|892.4|893.2|892|893.7|892.5|893.2|892|183
1582828200000|2020-02-27 18:30:00|893.3|892.1|893.7|892.5|893.7|892.5|893.3|892.1|258
1582828500000|2020-02-27 18:35:00|893.6|892.4|892.3|891.1|893.6|892.4|892.1|890.9|586
1582828800000|2020-02-27 18:40:00|892.1|890.9|891|889.8|892.3|891.1|890|888.8|180
1582829100000|2020-02-27 18:45:00|890.8|889.6|891.7|890.5|892|890.8|890.8|889.6|215
1582829400000|2020-02-27 18:50:00|891.5|890.3|892.9|891.7|893.2|892|891.2|890|324
1582829700000|2020-02-27 18:55:00|892.7|891.5|892.8|891.6|893.2|892|892.2|891|466
1582830000000|2020-02-27 19:00:00|892.6|891.4|893.6|892.4|893.6|892.4|892.5|891.3|476
1582830300000|2020-02-27 19:05:00|893.7|892.5|893.7|892.5|893.9|892.7|892.9|891.7|694
1582830600000|2020-02-27 19:10:00|893.6|892.4|894.7|893.5|894.7|893.5|892.5|891.3|1211
1582830900000|2020-02-27 19:15:00|894.6|893.4|893.7|892.5|894.6|893.4|893.5|892.3|580
1582851600000|2020-02-28 01:00:00|893.5|892.3|890.9|889.7|893.6|892.4|890.9|889.7|66
1582851900000|2020-02-28 01:05:00|891|889.8|890.6|889.4|891.4|890.2|889.4|888.2|76
1582852200000|2020-02-28 01:10:00|890.8|889.6|891|889.8|891.2|890|890|888.8|35
1582852500000|2020-02-28 01:15:00|891.1|889.9|892.5|891.3|893|891.8|891|889.8|14
1582852800000|2020-02-28 01:20:00|892.4|891.2|892.1|890.9|892.4|891.2|891.5|890.3|0
1582853100000|2020-02-28 01:25:00|892.2|891|891.5|890.3|892.2|891|891|889.8|0
1582853400000|2020-02-28 01:30:00|891.7|890.5|891|889.8|892|890.8|891|889.8|2
1582853700000|2020-02-28 01:35:00|890.8|889.6|891.9|890.7|891.9|890.7|890.8|889.6|17
1582854000000|2020-02-28 01:40:00|892|890.8|891.4|890.2|892.1|890.9|891.4|890.2|7
1582854300000|2020-02-28 01:45:00|891.7|890.5|892.5|891.3|892.7|891.5|891.7|890.5|5
1582854600000|2020-02-28 01:50:00|892.4|891.2|892.4|891.2|892.8|891.6|892.2|891|3
1582854900000|2020-02-28 01:55:00|892.3|891.1|892.4|891.2|892.7|891.5|892.2|891|52
1582855200000|2020-02-28 02:00:00|892.1|890.9|892.5|891.3|892.6|891.4|892.1|890.9|5
1582855500000|2020-02-28 02:05:00|892.4|891.2|892.1|890.9|892.4|891.2|891.9|890.7|0
1582855800000|2020-02-28 02:10:00|892.2|891|892.1|890.9|892.4|891.2|892.1|890.9|0
1582856100000|2020-02-28 02:15:00|892.2|891|892.1|890.9|892.2|891|892.1|890.9|0
1582856400000|2020-02-28 02:20:00|892.3|891.1|891.9|890.7|892.3|891.1|891.9|890.7|31
1582856700000|2020-02-28 02:25:00|892|890.8|892|890.8|892.1|890.9|891.9|890.7|0
1582857000000|2020-02-28 02:30:00|892.1|890.9|892.1|890.9|892.4|891.2|891.4|890.2|6
1582857300000|2020-02-28 02:35:00|892|890.8|891.9|890.7|892.1|890.9|891.6|890.4|0
1582857600000|2020-02-28 02:40:00|892|890.8|891.4|890.2|892|890.8|891.3|890.1|0
1582857900000|2020-02-28 02:45:00|891.5|890.3|890.3|889.1|891.6|890.4|889.8|888.6|66
1582858200000|2020-02-28 02:50:00|890.5|889.3|889.8|888.6|890.6|889.4|889.8|888.6|0
1582858500000|2020-02-28 02:55:00|890.1|888.9|889.8|888.6|890.1|888.9|889.6|888.4|0
1582858800000|2020-02-28 03:00:00|889.7|888.5|889.6|888.4|890.1|888.9|889.6|888.4|0
1582859100000|2020-02-28 03:05:00|889.5|888.3|889.3|888.1|889.5|888.3|889.3|888.1|0
1582859700000|2020-02-28 03:15:00|889.5|888.3|889.3|888.1|889.6|888.4|889.3|888.1|6
1582860000000|2020-02-28 03:20:00|889.2|888|888.4|887.2|889.2|888|887.8|886.6|0
1582860300000|2020-02-28 03:25:00|888.3|887.1|888.1|886.9|888.3|887.1|888.1|886.9|0
1582860600000|2020-02-28 03:30:00|888.2|887|888.2|887|888.3|887.1|888.1|886.9|0
1582860900000|2020-02-28 03:35:00|888.3|887.1|888.6|887.4|889.1|887.9|887.9|886.7|0
1582861200000|2020-02-28 03:40:00|888.7|887.5|888.6|887.4|888.9|887.7|888.6|887.4|0
1582861500000|2020-02-28 03:45:00|888.4|887.2|888.5|887.3|888.6|887.4|888.3|887.1|0
1582861800000|2020-02-28 03:50:00|888.6|887.4|888.5|887.3|888.6|887.4|888.5|887.3|0
1582862100000|2020-02-28 03:55:00|888.1|886.9|888|886.8|888.3|887.1|887.8|886.6|16
1582862400000|2020-02-28 04:00:00|887.9|886.7|887.8|886.6|888.1|886.9|887.5|886.3|0
1582862700000|2020-02-28 04:05:00|888|886.8|888|886.8|888|886.8|887.6|886.4|0
1582863000000|2020-02-28 04:10:00|887.9|886.7|888.3|887.1|888.3|887.1|887.9|886.7|113
1582863300000|2020-02-28 04:15:00|888.4|887.2|888.3|887.1|888.4|887.2|888.3|887.1|0
1582863600000|2020-02-28 04:20:00|888.2|887|888.2|887|888.5|887.3|888.2|887|3
1582863900000|2020-02-28 04:25:00|888.3|887.1|888.6|887.4|888.6|887.4|888.3|887.1|122
1582864200000|2020-02-28 04:30:00|888.8|887.6|888.8|887.6|888.8|887.6|888.6|887.4|0
1582864500000|2020-02-28 04:35:00|888.6|887.4|888.3|887.1|888.6|887.4|888.3|887.1|3
1582864800000|2020-02-28 04:40:00|888.4|887.2|888.3|887.1|888.5|887.3|888.3|887.1|0
1582865100000|2020-02-28 04:45:00|888.4|887.2|888.6|887.4|888.6|887.4|888.4|887.2|0
1582865400000|2020-02-28 04:50:00|888.5|887.3|888.3|887.1|888.6|887.4|888.3|887.1|0
1582865700000|2020-02-28 04:55:00|888.1|886.9|888.1|886.9|888.1|886.9|887.8|886.6|0
1582866000000|2020-02-28 05:00:00|888|886.8|887.8|886.6|888.1|886.9|887.8|886.6|0
1582866300000|2020-02-28 05:05:00|887.6|886.4|888.1|886.9|888.1|886.9|887.6|886.4|0
1582866600000|2020-02-28 05:10:00|888|886.8|887.8|886.6|888.1|886.9|887.8|886.6|0
1582867200000|2020-02-28 05:20:00|887.6|886.4|887.3|886.1|887.6|886.4|887.3|886.1|0
1582867500000|2020-02-28 05:25:00|887.1|885.9|886.3|885.1|887.1|885.9|886.3|885.1|0
1582867800000|2020-02-28 05:30:00|886.1|884.9|885.6|884.4|887.1|885.9|885.1|883.9|71
1582868100000|2020-02-28 05:35:00|885.4|884.2|885.9|884.7|885.9|884.7|884.9|883.7|0
1582868400000|2020-02-28 05:40:00|885.8|884.6|885.9|884.7|886.6|885.4|885.4|884.2|7
1582868700000|2020-02-28 05:45:00|885.8|884.6|885.4|884.2|885.9|884.7|885.4|884.2|0
1582869000000|2020-02-28 05:50:00|885.6|884.4|885.4|884.2|885.9|884.7|885.3|884.1|0
1582869300000|2020-02-28 05:55:00|885.2|884|883.9|882.7|885.7|884.5|883.7|882.5|4
1582869600000|2020-02-28 06:00:00|884.1|882.9|884.4|883.2|885.2|884|883.7|882.5|1
1582869900000|2020-02-28 06:05:00|884.3|883.1|884|882.8|884.3|883.1|883.7|882.5|20
1582870200000|2020-02-28 06:10:00|884.1|882.9|882.6|881.4|884.3|883.1|881.7|880.5|8
1582870500000|2020-02-28 06:15:00|882.7|881.5|882.2|881|883|881.8|882.2|881|0
1582870800000|2020-02-28 06:20:00|882|880.8|881.5|880.3|882|880.8|881|879.8|1
1582871100000|2020-02-28 06:25:00|881.3|880.1|881|879.8|881.5|880.3|880.7|879.5|7
1582871400000|2020-02-28 06:30:00|881.1|879.9|880.4|879.2|881.2|880|880.3|879.1|9
1582871700000|2020-02-28 06:35:00|880.3|879.1|881.3|880.1|881.4|880.2|880.1|878.9|3
1582872000000|2020-02-28 06:40:00|881.2|880|879.9|878.7|881.3|880.1|879.9|878.7|0
1582872300000|2020-02-28 06:45:00|880.1|878.9|880.2|879|880.4|879.2|879.9|878.7|11
1582872600000|2020-02-28 06:50:00|880.3|879.1|879.7|878.5|880.3|879.1|879.2|878|0
1582872900000|2020-02-28 06:55:00|879.5|878.3|879.3|878.1|879.9|878.7|879.3|878.1|0
1582873200000|2020-02-28 07:00:00|879.2|878|881.2|880|881.4|880.2|879.2|878|0
1582873500000|2020-02-28 07:05:00|881.3|880.1|881.4|880.2|881.7|880.5|881.3|880.1|0
1582873800000|2020-02-28 07:10:00|881.6|880.4|881.5|880.3|881.7|880.5|881.4|880.2|2
1582874100000|2020-02-28 07:15:00|881.7|880.5|881|879.8|881.7|880.5|881|879.8|0
1582874400000|2020-02-28 07:20:00|881.1|879.9|881.3|880.1|881.3|880.1|881|879.8|1
1582874700000|2020-02-28 07:25:00|881.1|879.9|881|879.8|881.3|880.1|881|879.8|0
1582875000000|2020-02-28 07:30:00|881.1|879.9|881.3|880.1|881.3|880.1|880.8|879.6|1
1582875300000|2020-02-28 07:35:00|881.1|879.9|881.3|880.1|881.3|880.1|881|879.8|0
1582875600000|2020-02-28 07:40:00|881.2|880|881.3|880.1|881.3|880.1|881|879.8|0
1582876200000|2020-02-28 07:50:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|0
1582876500000|2020-02-28 07:55:00|881.3|880.1|881.5|880.3|881.5|880.3|881.1|879.9|0
1582876800000|2020-02-28 08:00:00|881.3|880.1|881.5|880.3|881.5|880.3|881|879.8|1
1582877100000|2020-02-28 08:05:00|881.4|880.2|881.5|880.3|881.5|880.3|881|879.8|0
1582877400000|2020-02-28 08:10:00|881.3|880.1|880.5|879.3|881.5|880.3|880.5|879.3|0
1582877700000|2020-02-28 08:15:00|880.8|879.6|881.3|880.1|881.3|880.1|880.5|879.3|0
1582878000000|2020-02-28 08:20:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|2
1582878300000|2020-02-28 08:25:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|2
1582878600000|2020-02-28 08:30:00|881.2|880|881.3|880.1|881.3|880.1|880.5|879.3|0
1582878900000|2020-02-28 08:35:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|0
1582879200000|2020-02-28 08:40:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|0
1582879500000|2020-02-28 08:45:00|881.3|880.1|880.5|879.3|881.3|880.1|880.5|879.3|2
1582879800000|2020-02-28 08:50:00|880.3|879.1|880.5|879.3|880.5|879.3|880.3|879.1|0
1582880100000|2020-02-28 08:55:00|880.8|879.6|880.9|879.7|881|879.8|880.7|879.5|163
1582880400000|2020-02-28 09:00:00|880.8|879.6|880.4|879.2|880.8|879.6|879.9|878.7|0
1582880700000|2020-02-28 09:05:00|880.5|879.3|880.2|879|880.9|879.7|879.9|878.7|0
1582881000000|2020-02-28 09:10:00|880.4|879.2|879.9|878.7|880.4|879.2|879.9|878.7|0
1582881300000|2020-02-28 09:15:00|880.2|879|880.5|879.3|880.6|879.4|879.9|878.7|0
1582881600000|2020-02-28 09:20:00|880.6|879.4|880.7|879.5|880.7|879.5|880.5|879.3|0
1582881900000|2020-02-28 09:25:00|880.6|879.4|880.7|879.5|880.7|879.5|880.4|879.2|1
1582882200000|2020-02-28 09:30:00|880.5|879.3|879.4|878.2|880.5|879.3|879.4|878.2|0
1582882500000|2020-02-28 09:35:00|879.1|877.9|879.6|878.4|879.6|878.4|878.6|877.4|0
1582882800000|2020-02-28 09:40:00|879.4|878.2|879.4|878.2|879.8|878.6|879.4|878.2|0
1582883100000|2020-02-28 09:45:00|879.6|878.4|880.6|879.4|880.6|879.4|879.6|878.4|0
1582883400000|2020-02-28 09:50:00|880.8|879.6|880.1|878.9|880.9|879.7|880.1|878.9|0
1582883700000|2020-02-28 09:55:00|880.3|879.1|880.6|879.4|880.8|879.6|880.1|878.9|0
1582884000000|2020-02-28 10:00:00|880.8|879.6|880.9|879.7|881.1|879.9|880.5|879.3|0
1582884300000|2020-02-28 10:05:00|881|879.8|880.9|879.7|881.1|879.9|880.6|879.4|0
1582884600000|2020-02-28 10:10:00|881.1|879.9|880.9|879.7|881.1|879.9|880.8|879.6|0
1582884900000|2020-02-28 10:15:00|881.1|879.9|881.1|879.9|881.1|879.9|880.9|879.7|0
1582885200000|2020-02-28 10:20:00|881.4|880.2|882.1|880.9|882.1|880.9|881.4|880.2|0
1582885500000|2020-02-28 10:25:00|881.9|880.7|882.1|880.9|882.1|880.9|881.9|880.7|0
1582885800000|2020-02-28 10:30:00|882.2|881|881.6|880.4|882.3|881.1|881.1|879.9|0
1582886100000|2020-02-28 10:35:00|881.8|880.6|882|880.8|882.1|880.9|881.4|880.2|0
1582886400000|2020-02-28 10:40:00|881.9|880.7|883.4|882.2|883.4|882.2|881.6|880.4|0
1582886700000|2020-02-28 10:45:00|883.6|882.4|883.5|882.3|884.2|883|883.1|881.9|2
1582887000000|2020-02-28 10:50:00|883.6|882.4|883.5|882.3|883.9|882.7|883.2|882|0
1582887300000|2020-02-28 10:55:00|883.4|882.2|883.1|881.9|883.6|882.4|882.9|881.7|0
1582887600000|2020-02-28 11:00:00|883|881.8|883.5|882.3|883.6|882.4|882.9|881.7|0
1582887900000|2020-02-28 11:05:00|883.4|882.2|883.1|881.9|883.4|882.2|883.1|881.9|0
1582888200000|2020-02-28 11:10:00|883.2|882|883.9|882.7|884.4|883.2|883.2|882|0
1582888500000|2020-02-28 11:15:00|884.1|882.9|883.6|882.4|884.4|883.2|883.6|882.4|0
1582888800000|2020-02-28 11:20:00|883.7|882.5|883.4|882.2|884.4|883.2|883.2|882|0
1582889100000|2020-02-28 11:25:00|883.6|882.4|884|882.8|884.1|882.9|883.6|882.4|0
1582889400000|2020-02-28 11:30:00|883.9|882.7|884.4|883.2|884.6|883.4|883.9|882.7|0
1582889700000|2020-02-28 11:35:00|884.6|883.4|884.5|883.3|885.3|884.1|884.1|882.9|0
1582890000000|2020-02-28 11:40:00|884.3|883.1|884.1|882.9|884.3|883.1|884.1|882.9|0
1582890300000|2020-02-28 11:45:00|884.3|883.1|884.7|883.5|884.8|883.6|884.3|883.1|0
1582890600000|2020-02-28 11:50:00|884.6|883.4|884|882.8|884.8|883.6|883.8|882.6|2
1582890900000|2020-02-28 11:55:00|884.1|882.9|884.1|882.9|884.3|883.1|883.8|882.6|0
1582891200000|2020-02-28 12:00:00|883.9|882.7|883.7|882.5|884.1|882.9|883.6|882.4|0
1582891500000|2020-02-28 12:05:00|883.6|882.4|883.5|882.3|883.9|882.7|883.1|881.9|0
1582891800000|2020-02-28 12:10:00|883.4|882.2|884|882.8|884.4|883.2|883.4|882.2|19
1582892100000|2020-02-28 12:15:00|883.9|882.7|884.3|883.1|884.4|883.2|883.7|882.5|2
1582892400000|2020-02-28 12:20:00|884.4|883.2|884.4|883.2|884.4|883.2|884.2|883|0
1582892700000|2020-02-28 12:25:00|884.2|883|884.4|883.2|884.4|883.2|883.8|882.6|0
1582893000000|2020-02-28 12:30:00|884.1|882.9|884.8|883.6|885.3|884.1|883.9|882.7|0
1582893300000|2020-02-28 12:35:00|884.7|883.5|885.7|884.5|885.9|884.7|884.6|883.4|0
1582893600000|2020-02-28 12:40:00|885.8|884.6|884.7|883.5|886.1|884.9|884.7|883.5|46
1582893900000|2020-02-28 12:45:00|884.9|883.7|886.6|885.4|886.6|885.4|884.7|883.5|0
1582894200000|2020-02-28 12:50:00|886.4|885.2|886.3|885.1|886.8|885.6|886|884.8|0
1582894500000|2020-02-28 12:55:00|886.4|885.2|885.8|884.6|886.7|885.5|885.7|884.5|1
1582894800000|2020-02-28 13:00:00|885.7|884.5|885.6|884.4|886.1|884.9|885.4|884.2|2
1582895100000|2020-02-28 13:05:00|885.4|884.2|885.6|884.4|886.4|885.2|885.4|884.2|0
1582895400000|2020-02-28 13:10:00|885.4|884.2|885.5|884.3|886.6|885.4|885.1|883.9|0
1582895700000|2020-02-28 13:15:00|885.4|884.2|884.4|883.2|885.6|884.4|884.4|883.2|164
1582896000000|2020-02-28 13:20:00|884.5|883.3|884.7|883.5|885.2|884|884.4|883.2|44
1582896300000|2020-02-28 13:25:00|884.6|883.4|885|883.8|885.1|883.9|883.7|882.5|288
1582896600000|2020-02-28 13:30:00|885.1|883.9|886.6|885.4|886.6|885.4|884.6|883.4|60
1582896900000|2020-02-28 13:35:00|886.4|885.2|886.3|885.1|886.6|885.4|885.6|884.4|25
1582897200000|2020-02-28 13:40:00|886.1|884.9|885.9|884.7|887.1|885.9|885.6|884.4|13
1582900200000|2020-02-28 14:30:00|887.4|886.2|888|886.8|888.2|887|884.4|883.2|71
1582900500000|2020-02-28 14:35:00|887.8|886.6|886|884.8|888.3|887.1|886|884.8|14
1582900800000|2020-02-28 14:40:00|885.8|884.6|885.6|884.4|887.3|886.1|885.1|883.9|99
1582901100000|2020-02-28 14:45:00|885.5|884.3|885.8|884.6|887.1|885.9|885|883.8|93
1582901400000|2020-02-28 14:50:00|885.7|884.5|884.8|883.6|886.1|884.9|884.6|883.4|192
1582901700000|2020-02-28 14:55:00|884.6|883.4|885.6|884.4|886.1|884.9|884.6|883.4|48
1582902000000|2020-02-28 15:00:00|885.3|884.1|884.8|883.6|886.3|885.1|884.6|883.4|37
1582902300000|2020-02-28 15:05:00|885.1|883.9|886.4|885.2|886.6|885.4|884.6|883.4|58
1582902600000|2020-02-28 15:10:00|886.5|885.3|888.4|887.2|888.4|887.2|886.1|884.9|40
1582902900000|2020-02-28 15:15:00|888.1|886.9|891.4|890.2|891.6|890.4|887.6|886.4|32
1582903200000|2020-02-28 15:20:00|891.5|890.3|891.8|890.6|893.1|891.9|890.9|889.7|77
1582903500000|2020-02-28 15:25:00|891.7|890.5|889.8|888.6|892.6|891.4|889.8|888.6|186
1582903800000|2020-02-28 15:30:00|890|888.8|891.7|890.5|891.7|890.5|889.6|888.4|37
1582904100000|2020-02-28 15:35:00|891.9|890.7|891.9|890.7|892.2|891|890.5|889.3|8
1582904400000|2020-02-28 15:40:00|892|890.8|892.2|891|892.9|891.7|891.9|890.7|15
1582904700000|2020-02-28 15:45:00|892.4|891.2|890.9|889.7|892.7|891.5|890.4|889.2|4
1582905000000|2020-02-28 15:50:00|891.2|890|890.4|889.2|891.7|890.5|889.2|888|23
1582905300000|2020-02-28 15:55:00|890.2|889|890.7|889.5|890.9|889.7|889.2|888|10
1582905600000|2020-02-28 16:00:00|890.6|889.4|889.6|888.4|890.7|889.5|889.2|888|80
1582905900000|2020-02-28 16:05:00|889.3|888.1|888.6|887.4|889.4|888.2|888.3|887.1|105
1582906200000|2020-02-28 16:10:00|888.8|887.6|887.3|886.1|888.8|887.6|887.1|885.9|50
1582906500000|2020-02-28 16:15:00|887.4|886.2|887.6|886.4|888.1|886.9|886.9|885.7|36
1582906800000|2020-02-28 16:20:00|887.5|886.3|887.9|886.7|888.7|887.5|887.2|886|191
1582907100000|2020-02-28 16:25:00|887.7|886.5|888|886.8|889.1|887.9|887.7|886.5|139
1582907400000|2020-02-28 16:30:00|888.2|887|889.1|887.9|889.3|888.1|887.5|886.3|196
1582907700000|2020-02-28 16:35:00|889|887.8|889.4|888.2|889.9|888.7|888.5|887.3|455
1582908000000|2020-02-28 16:40:00|889.6|888.4|891|889.8|891.8|890.6|889.4|888.2|37
1582908300000|2020-02-28 16:45:00|890.9|889.7|889.5|888.3|890.9|889.7|889.3|888.1|107
1582908600000|2020-02-28 16:50:00|889.6|888.4|889.3|888.1|889.9|888.7|889|887.8|180
1582908900000|2020-02-28 16:55:00|889.5|888.3|889.8|888.6|890.5|889.3|889.2|888|14
1582909200000|2020-02-28 17:00:00|889.6|888.4|890|888.8|890.5|889.3|888.7|887.5|48
1582909500000|2020-02-28 17:05:00|890.1|888.9|890.2|889|891|889.8|889.5|888.3|25
1582909800000|2020-02-28 17:10:00|890.1|888.9|890|888.8|890.5|889.3|889.7|888.5|33
1582910100000|2020-02-28 17:15:00|889.8|888.6|890.3|889.1|890.5|889.3|889.5|888.3|34
1582910400000|2020-02-28 17:20:00|890.5|889.3|890.2|889|890.7|889.5|890|888.8|77
1582910700000|2020-02-28 17:25:00|890.5|889.3|891|889.8|891|889.8|890.2|889|5
1582911000000|2020-02-28 17:30:00|890.8|889.6|889.5|888.3|891.2|890|889.2|888|9
1582911300000|2020-02-28 17:35:00|889.3|888.1|889.2|888|889.5|888.3|888.7|887.5|2
1582911600000|2020-02-28 17:40:00|889|887.8|889.3|888.1|889.8|888.6|888.8|887.6|1
1582911900000|2020-02-28 17:45:00|889.4|888.2|889.2|888|890|888.8|888.7|887.5|1
1582912200000|2020-02-28 17:50:00|889.1|887.9|892.2|891|892.5|891.3|888.7|887.5|13
1582912500000|2020-02-28 17:55:00|892.4|891.2|892.7|891.5|893.2|892|892.2|891|67
1582912800000|2020-02-28 18:00:00|893|891.8|891.6|890.4|894|892.8|891.6|890.4|4
1582913100000|2020-02-28 18:05:00|891.7|890.5|892.5|891.3|892.8|891.6|891.2|890|108
1582913400000|2020-02-28 18:10:00|892.7|891.5|892.4|891.2|893|891.8|891.8|890.6|28
1582913700000|2020-02-28 18:15:00|892.5|891.3|892.5|891.3|893|891.8|892.3|891.1|2
1582914000000|2020-02-28 18:20:00|892.6|891.4|892.4|891.2|893.1|891.9|892.1|890.9|90
1582914300000|2020-02-28 18:25:00|892.1|890.9|890.6|889.4|892.1|890.9|890.4|889.2|7
1582914600000|2020-02-28 18:30:00|890.8|889.6|890.4|889.2|891.1|889.9|890.4|889.2|4
1582914900000|2020-02-28 18:35:00|890.5|889.3|890.9|889.7|891.4|890.2|890.1|888.9|3
1582915200000|2020-02-28 18:40:00|891|889.8|891.4|890.2|891.9|890.7|890.9|889.7|11
1582915500000|2020-02-28 18:45:00|891.1|889.9|891.9|890.7|892.2|891|891.1|889.9|61
1582915800000|2020-02-28 18:50:00|892.2|891|891.2|890|892.2|891|890.7|889.5|25
1582916100000|2020-02-28 18:55:00|891|889.8|891.3|890.1|892|890.8|890.4|889.2|274
1582916400000|2020-02-28 19:00:00|891.4|890.2|890|888.8|891.5|890.3|889.9|888.7|175
1582916700000|2020-02-28 19:05:00|889.8|888.6|888.2|887|890.7|889.5|887.7|886.5|209
1582917000000|2020-02-28 19:10:00|888.4|887.2|891.9|890.7|892.9|891.7|887.7|886.5|48
1582917300000|2020-02-28 19:15:00|892|890.8|891.8|890.6|892.4|891.2|891.4|890.2|92
1583110800000|2020-03-02 01:00:00|891|889.8|893.4|892.2|894.4|893.2|889.6|888.4|207
1583111100000|2020-03-02 01:05:00|893.5|892.3|892.1|890.9|894.2|893|891.9|890.7|1
1583111400000|2020-03-02 01:10:00|891.9|890.7|892.2|891|893.2|892|891.9|890.7|4
1583111700000|2020-03-02 01:15:00|892.4|891.2|892.3|891.1|892.7|891.5|891.9|890.7|0
1583112000000|2020-03-02 01:20:00|892.4|891.2|892.5|891.3|892.9|891.7|892.1|890.9|2
1583112300000|2020-03-02 01:25:00|892.6|891.4|893.6|892.4|894.4|893.2|892.6|891.4|1
1583112600000|2020-03-02 01:30:00|893.9|892.7|895.7|894.5|896.9|895.7|893.9|892.7|11
1583112900000|2020-03-02 01:35:00|895.4|894.2|895.4|894.2|895.7|894.5|895.2|894|0
1583113200000|2020-03-02 01:40:00|895.7|894.5|894.7|893.5|895.7|894.5|894.7|893.5|0
1583113500000|2020-03-02 01:45:00|894.9|893.7|894.4|893.2|894.9|893.7|894.4|893.2|0
1583113800000|2020-03-02 01:50:00|894.2|893|894.7|893.5|894.8|893.6|894.2|893|0
1583114100000|2020-03-02 01:55:00|894.5|893.3|893.8|892.6|894.5|893.3|893.4|892.2|0
1583114400000|2020-03-02 02:00:00|893.9|892.7|894.9|893.7|894.9|893.7|893.9|892.7|0
1583114700000|2020-03-02 02:05:00|895.2|894|897.2|896|897.2|896|895.2|894|0
1583115000000|2020-03-02 02:10:00|896.9|895.7|894.9|893.7|897.2|896|894.9|893.7|6
1583115300000|2020-03-02 02:15:00|895|893.8|895.7|894.5|895.9|894.7|894.9|893.7|2
1583115600000|2020-03-02 02:20:00|895.9|894.7|895.9|894.7|895.9|894.7|895|893.8|0
1583115900000|2020-03-02 02:25:00|896.2|895|895.7|894.5|896.2|895|895.7|894.5|0
1583116200000|2020-03-02 02:30:00|895.6|894.4|896.2|895|896.5|895.3|895.4|894.2|2
1583116500000|2020-03-02 02:35:00|896.3|895.1|897.7|896.5|897.7|896.5|896.2|895|0
1583116800000|2020-03-02 02:40:00|897.9|896.7|898.9|897.7|898.9|897.7|897.4|896.2|3
1583117100000|2020-03-02 02:45:00|899.2|898|898.9|897.7|900.2|899|898.5|897.3|3
1583117400000|2020-03-02 02:50:00|898.7|897.5|898.3|897.1|899.2|898|898.2|897|0
1583117700000|2020-03-02 02:55:00|898.2|897|898.4|897.2|898.7|897.5|897.9|896.7|0
1583118000000|2020-03-02 03:00:00|898.7|897.5|898.9|897.7|899.4|898.2|898.7|897.5|0
1583118300000|2020-03-02 03:05:00|899|897.8|897.9|896.7|899|897.8|897.9|896.7|0
1583118600000|2020-03-02 03:10:00|898|896.8|896.7|895.5|898.2|897|896.5|895.3|0
1583118900000|2020-03-02 03:15:00|896.8|895.6|896.4|895.2|896.9|895.7|895.9|894.7|0
1583119200000|2020-03-02 03:20:00|896.2|895|896.4|895.2|896.4|895.2|895.7|894.5|0
1583119500000|2020-03-02 03:25:00|896.3|895.1|896.2|895|896.4|895.2|896.2|895|0
1583119800000|2020-03-02 03:30:00|896.4|895.2|896.9|895.7|896.9|895.7|896.2|895|0
1583120100000|2020-03-02 03:35:00|896.7|895.5|897.7|896.5|897.7|896.5|896.7|895.5|0
1583120400000|2020-03-02 03:40:00|897.4|896.2|897.7|896.5|897.9|896.7|897.4|896.2|0
1583120700000|2020-03-02 03:45:00|897.4|896.2|896.9|895.7|897.4|896.2|896.9|895.7|0
1583121000000|2020-03-02 03:50:00|897.1|895.9|896.9|895.7|897.2|896|896.9|895.7|0
1583121300000|2020-03-02 03:55:00|897|895.8|897.2|896|897.4|896.2|897|895.8|0
1583121600000|2020-03-02 04:00:00|897.3|896.1|898.2|897|898.2|897|897.3|896.1|0
1583121900000|2020-03-02 04:05:00|898|896.8|897.9|896.7|898.2|897|897.9|896.7|0
1583122200000|2020-03-02 04:10:00|898.2|897|898.2|897|898.2|897|897.9|896.7|0
1583122500000|2020-03-02 04:15:00|898.3|897.1|898.7|897.5|898.7|897.5|898.2|897|0
1583122800000|2020-03-02 04:20:00|898.5|897.3|898.2|897|898.5|897.3|897.9|896.7|0
1583123100000|2020-03-02 04:25:00|898.3|897.1|897.9|896.7|898.3|897.1|897.9|896.7|0
1583123400000|2020-03-02 04:30:00|898|896.8|897.9|896.7|898.2|897|897.7|896.5|0
1583123700000|2020-03-02 04:35:00|898|896.8|897.9|896.7|898.2|897|897.9|896.7|0
1583124000000|2020-03-02 04:40:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|0
1583124300000|2020-03-02 04:45:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|0
1583124600000|2020-03-02 04:50:00|898.2|897|898.2|897|898.2|897|897.9|896.7|0
1583124900000|2020-03-02 04:55:00|897.9|896.7|897.9|896.7|897.9|896.7|897.9|896.7|0
1583125200000|2020-03-02 05:00:00|898.2|897|898.4|897.2|898.6|897.4|897.9|896.7|0
1583125500000|2020-03-02 05:05:00|898.3|897.1|898.4|897.2|898.4|897.2|898.3|897.1|0
1583125800000|2020-03-02 05:10:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|0
1583126100000|2020-03-02 05:15:00|898.1|896.9|897.7|896.5|898.1|896.9|897.4|896.2|0
1583126400000|2020-03-02 05:20:00|897.9|896.7|898.1|896.9|898.1|896.9|897.7|896.5|0
1583126700000|2020-03-02 05:25:00|898.2|897|898.3|897.1|898.3|897.1|897.9|896.7|0
1583127000000|2020-03-02 05:30:00|898.2|897|898.1|896.9|898.3|897.1|897.7|896.5|2
1583127300000|2020-03-02 05:35:00|898.2|897|898.9|897.7|899.2|898|897.9|896.7|0
1583127600000|2020-03-02 05:40:00|899|897.8|898.8|897.6|899.2|898|898.4|897.2|0
1583127900000|2020-03-02 05:45:00|898.9|897.7|899.2|898|899.2|898|898.7|897.5|0
1583128200000|2020-03-02 05:50:00|899.3|898.1|899.7|898.5|900.2|899|899.2|898|0
1583128500000|2020-03-02 05:55:00|899.9|898.7|900.6|899.4|900.7|899.5|899.7|898.5|5
1583128800000|2020-03-02 06:00:00|900.7|899.5|901|899.8|901.7|900.5|900.4|899.2|3
1583129100000|2020-03-02 06:05:00|901.1|899.9|901.7|900.5|901.9|900.7|901.1|899.9|0
1583129400000|2020-03-02 06:10:00|901.6|900.4|901.2|900|901.7|900.5|900.8|899.6|0
1583129700000|2020-03-02 06:15:00|901.4|900.2|901.2|900|901.7|900.5|900.7|899.5|0
1583130000000|2020-03-02 06:20:00|901.4|900.2|900.9|899.7|901.4|900.2|900.9|899.7|0
1583130300000|2020-03-02 06:25:00|901.1|899.9|901.4|900.2|901.6|900.4|900.9|899.7|0
1583130600000|2020-03-02 06:30:00|901.2|900|902.2|901|902.2|901|901.2|900|0
1583130900000|2020-03-02 06:35:00|901.9|900.7|901.7|900.5|902.4|901.2|901.4|900.2|0
1583131200000|2020-03-02 06:40:00|901.9|900.7|902.4|901.2|902.4|901.2|901.7|900.5|0
1583131500000|2020-03-02 06:45:00|902.6|901.4|901.9|900.7|902.6|901.4|901.7|900.5|2
1583131800000|2020-03-02 06:50:00|902|900.8|902.4|901.2|902.5|901.3|902|900.8|0
1583132100000|2020-03-02 06:55:00|902.2|901|901.2|900|902.2|901|901.2|900|0
1583132400000|2020-03-02 07:00:00|901.4|900.2|900.2|899|901.7|900.5|899.7|898.5|0
1583132700000|2020-03-02 07:05:00|900|898.8|899.7|898.5|900.1|898.9|899.4|898.2|0
1583133000000|2020-03-02 07:10:00|899.9|898.7|899.2|898|900.2|899|899.2|898|0
1583133300000|2020-03-02 07:15:00|899|897.8|899.2|898|899.4|898.2|898.7|897.5|1
1583133600000|2020-03-02 07:20:00|899.1|897.9|898.9|897.7|899.2|898|898.9|897.7|0
1583133900000|2020-03-02 07:25:00|898.7|897.5|898.7|897.5|899.2|898|898.7|897.5|0
1583134200000|2020-03-02 07:30:00|898.9|897.7|898.9|897.7|898.9|897.7|898.5|897.3|0
1583134500000|2020-03-02 07:35:00|899.2|898|899.4|898.2|899.4|898.2|898.9|897.7|0
1583134800000|2020-03-02 07:40:00|899.2|898|899.2|898|899.2|898|898.9|897.7|0
1583135100000|2020-03-02 07:45:00|899.4|898.2|899.7|898.5|900.2|899|899.4|898.2|0
1583135400000|2020-03-02 07:50:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|0
1583135700000|2020-03-02 07:55:00|898.9|897.7|899.4|898.2|899.4|898.2|898.9|897.7|1
1583136000000|2020-03-02 08:00:00|899.2|898|899.4|898.2|899.4|898.2|898.2|897|0
1583136300000|2020-03-02 08:05:00|899.2|898|900.2|899|900.4|899.2|899.2|898|0
1583136600000|2020-03-02 08:10:00|900.3|899.1|900.4|899.2|900.7|899.5|900.2|899|0
1583136900000|2020-03-02 08:15:00|900.3|899.1|901.2|900|901.7|900.5|900.2|899|0
1583137200000|2020-03-02 08:20:00|901.4|900.2|900.9|899.7|901.4|900.2|900.7|899.5|0
1583137500000|2020-03-02 08:25:00|901|899.8|901.4|900.2|901.4|900.2|901|899.8|0
1583137800000|2020-03-02 08:30:00|901.2|900|900.4|899.2|901.4|900.2|900.2|899|0
1583138100000|2020-03-02 08:35:00|900.5|899.3|899.7|898.5|900.5|899.3|899.4|898.2|0
1583138400000|2020-03-02 08:40:00|899.9|898.7|899.9|898.7|900.7|899.5|899.7|898.5|0
1583138700000|2020-03-02 08:45:00|900.1|898.9|899.3|898.1|900.2|899|899.2|898|0
1583139000000|2020-03-02 08:50:00|899.4|898.2|899.2|898|899.4|898.2|898.7|897.5|0
1583139300000|2020-03-02 08:55:00|899.1|897.9|898.7|897.5|899.4|898.2|898.4|897.2|0
1583139600000|2020-03-02 09:00:00|898.8|897.6|899.4|898.2|899.4|898.2|898.4|897.2|0
1583139900000|2020-03-02 09:05:00|899.3|898.1|898.5|897.3|899.4|898.2|898.2|897|0
1583140200000|2020-03-02 09:10:00|898.6|897.4|898|896.8|898.7|897.5|897.5|896.3|0
1583140500000|2020-03-02 09:15:00|898.2|897|898.2|897|898.6|897.4|898|896.8|0
1583140800000|2020-03-02 09:20:00|898.3|897.1|898.7|897.5|899.1|897.9|898.2|897|0
1583141100000|2020-03-02 09:25:00|899|897.8|898.2|897|899|897.8|898|896.8|0
1583141400000|2020-03-02 09:30:00|898.5|897.3|896.7|895.5|898.5|897.3|896.7|895.5|0
1583141700000|2020-03-02 09:35:00|896.8|895.6|896.5|895.3|897.2|896|896.2|895|0
1583142000000|2020-03-02 09:40:00|896.7|895.5|896.7|895.5|896.7|895.5|896|894.8|0
1583142300000|2020-03-02 09:45:00|896.6|895.4|897.7|896.5|897.7|896.5|896.3|895.1|0
1583142600000|2020-03-02 09:50:00|897.5|896.3|897.2|896|897.7|896.5|897|895.8|0
1583142900000|2020-03-02 09:55:00|897.1|895.9|897.7|896.5|897.7|896.5|896.8|895.6|0
1583143200000|2020-03-02 10:00:00|897.6|896.4|897.2|896|897.6|896.4|897|895.8|0
1583143500000|2020-03-02 10:05:00|897.5|896.3|897.7|896.5|898|896.8|897.2|896|0
1583143800000|2020-03-02 10:10:00|897.6|896.4|897.5|896.3|897.6|896.4|897.3|896.1|0
1583144100000|2020-03-02 10:15:00|897.7|896.5|898.2|897|898.5|897.3|897.7|896.5|5
1583144400000|2020-03-02 10:20:00|898.1|896.9|898.1|896.9|898.2|897|898|896.8|0
1583144700000|2020-03-02 10:25:00|898|896.8|898|896.8|898.2|897|898|896.8|0
1583145000000|2020-03-02 10:30:00|898.2|897|898.3|897.1|899|897.8|898|896.8|0
1583145300000|2020-03-02 10:35:00|898.2|897|898|896.8|898.5|897.3|898|896.8|0
1583145600000|2020-03-02 10:40:00|897.8|896.6|898|896.8|898|896.8|897.7|896.5|0
1583145900000|2020-03-02 10:45:00|897.9|896.7|897.2|896|897.9|896.7|897.2|896|0
1583146200000|2020-03-02 10:50:00|897|895.8|897.1|895.9|897.1|895.9|896.7|895.5|0
1583146500000|2020-03-02 10:55:00|897|895.8|896.2|895|897|895.8|896|894.8|0
1583146800000|2020-03-02 11:00:00|896|894.8|896|894.8|896.5|895.3|896|894.8|0
1583147100000|2020-03-02 11:05:00|896.2|895|895.7|894.5|896.2|895|895.7|894.5|0
1583147400000|2020-03-02 11:10:00|895.5|894.3|895.2|894|895.6|894.4|895|893.8|0
1583147700000|2020-03-02 11:15:00|895.3|894.1|895.5|894.3|895.5|894.3|894.5|893.3|0
1583148000000|2020-03-02 11:20:00|895.2|894|895.2|894|895.5|894.3|894.5|893.3|0
1583148300000|2020-03-02 11:25:00|895.5|894.3|895|893.8|895.5|894.3|894.7|893.5|0
1583148600000|2020-03-02 11:30:00|895.2|894|895.2|894|895.7|894.5|894.7|893.5|0
1583148900000|2020-03-02 11:35:00|895|893.8|895.2|894|895.6|894.4|895|893.8|0
1583149200000|2020-03-02 11:40:00|895.1|893.9|894.7|893.5|895.2|894|894.6|893.4|0
1583149500000|2020-03-02 11:45:00|895|893.8|895.5|894.3|896.2|895|895|893.8|0
1583149800000|2020-03-02 11:50:00|895.2|894|894.7|893.5|895.2|894|894.7|893.5|0
1583150100000|2020-03-02 11:55:00|894.6|893.4|894|892.8|894.6|893.4|893.7|892.5|0
1583150400000|2020-03-02 12:00:00|893.9|892.7|894.2|893|895|893.8|893.9|892.7|4
1583150700000|2020-03-02 12:05:00|894|892.8|894.7|893.5|895.2|894|893.5|892.3|2
1583151000000|2020-03-02 12:10:00|894.6|893.4|894.7|893.5|895|893.8|894.2|893|0
1583151300000|2020-03-02 12:15:00|894.8|893.6|895.7|894.5|895.7|894.5|894.7|893.5|0
1583151600000|2020-03-02 12:20:00|895.5|894.3|896|894.8|896.5|895.3|895.3|894.1|0
1583151900000|2020-03-02 12:25:00|895.7|894.5|895.5|894.3|895.7|894.5|894.7|893.5|0
1583152200000|2020-03-02 12:30:00|895.3|894.1|894.7|893.5|895.5|894.3|894.2|893|0
1583152500000|2020-03-02 12:35:00|894.5|893.3|895.2|894|895.7|894.5|894.5|893.3|0
1583152800000|2020-03-02 12:40:00|895.3|894.1|896|894.8|896|894.8|895.3|894.1|30
1583153100000|2020-03-02 12:45:00|896.1|894.9|897|895.8|897.2|896|896|894.8|1
1583153400000|2020-03-02 12:50:00|896.9|895.7|897|895.8|897.6|896.3|896.9|895.6|0
1583153700000|2020-03-02 12:55:00|897.3|896.1|897.7|896.5|898.7|897.5|897.3|896.1|0
1583154000000|2020-03-02 13:00:00|897.5|896.3|897.4|896.2|897.7|896.5|897.2|896|1
1583154300000|2020-03-02 13:05:00|897.2|896|898.5|897.3|899.3|898|897.2|896|0
1583154600000|2020-03-02 13:10:00|898.3|897.1|898.7|897.5|898.7|897.5|898|896.8|0
1583154900000|2020-03-02 13:15:00|898.6|897.4|898.8|897.6|899.5|898.3|898.5|897.3|0
1583155200000|2020-03-02 13:20:00|898.7|897.5|898|896.8|898.7|897.5|898|896.8|0
1583155500000|2020-03-02 13:25:00|898.2|897|897.5|896.3|898.2|897|897.2|896|0
1583155800000|2020-03-02 13:30:00|897.4|896.2|898.4|897.2|898.4|897.2|897.2|896|0
1583156100000|2020-03-02 13:35:00|898.2|897|897.7|896.5|898.7|897.5|897.7|896.5|0
1583156400000|2020-03-02 13:40:00|897.8|896.6|898|896.8|898.1|896.9|897.2|896|0
1583159400000|2020-03-02 14:30:00|897.6|896.4|902.2|901|903.4|902.2|897.3|896.1|22
1583159700000|2020-03-02 14:35:00|902.1|900.9|901.2|900|902.2|901|900.1|898.9|107
1583160000000|2020-03-02 14:40:00|901.4|900.2|901.4|900.2|901.9|900.7|900.9|899.7|3
1583160300000|2020-03-02 14:45:00|901.3|900.1|901.6|900.4|902.4|901.2|900.9|899.7|1
1583160600000|2020-03-02 14:50:00|901.4|900.2|901.9|900.7|902.1|900.9|900.9|899.7|1
1583160900000|2020-03-02 14:55:00|902.2|901|901.9|900.7|902.4|901.2|901.6|900.4|12
1583161200000|2020-03-02 15:00:00|901.7|900.5|901.3|900.1|902.4|901.2|900.7|899.5|115
1583161500000|2020-03-02 15:05:00|901.5|900.3|901.3|900.1|901.5|900.3|900.8|899.6|66
1583161800000|2020-03-02 15:10:00|901.5|900.3|901.8|900.6|902.3|901.1|901.5|900.3|1
1583162100000|2020-03-02 15:15:00|901.7|900.5|902|900.8|902|900.8|900.8|899.6|26
1583162400000|2020-03-02 15:20:00|901.8|900.6|900.9|899.7|902|900.8|900.8|899.6|2
1583162700000|2020-03-02 15:25:00|901|899.8|900.5|899.3|901.8|900.6|900.5|899.3|0
1583163000000|2020-03-02 15:30:00|900.8|899.6|901.3|900.1|901.5|900.3|900.8|899.6|0
1583163300000|2020-03-02 15:35:00|901|899.8|901.8|900.6|902|900.8|901|899.8|0
1583163600000|2020-03-02 15:40:00|901.5|900.3|901.2|900|901.8|900.6|900.8|899.6|3
1583163900000|2020-03-02 15:45:00|901.1|899.9|901|899.8|901.5|900.3|900.8|899.6|331
1583164200000|2020-03-02 15:50:00|900.9|899.7|901.6|900.4|901.7|900.5|899.7|898.5|171
1583164500000|2020-03-02 15:55:00|901.5|900.3|900.1|898.9|901.6|900.4|899.8|898.6|690
1583164800000|2020-03-02 16:00:00|900.2|899|901|899.8|901.6|900|899.9|898.7|86
1583165100000|2020-03-02 16:05:00|900.9|899.7|900.2|899|900.9|899.7|899.7|898.5|1
1583165400000|2020-03-02 16:10:00|900.1|898.9|902|900.8|902|900.8|899.9|898.7|5
1583165700000|2020-03-02 16:15:00|901.9|900.7|900.5|899.3|902.5|901.3|900.3|899.1|2
1583166000000|2020-03-02 16:20:00|900.6|899.4|900|898.8|901|899.8|899.7|898.5|6
1583166300000|2020-03-02 16:25:00|899.8|898.6|900.2|899|900.7|899.5|899.5|898.3|0
1583166600000|2020-03-02 16:30:00|900.5|899.3|901|899.8|901.2|900|900.5|899.3|1
1583166900000|2020-03-02 16:35:00|901.2|900|902|900.8|902|900.8|901|899.8|0
1583167200000|2020-03-02 16:40:00|901.9|900.7|901.5|900.3|902|900.8|901.5|900.3|2
1583167500000|2020-03-02 16:45:00|901.4|900.2|902.7|901.5|902.7|901.5|900.7|899.5|0
1583167800000|2020-03-02 16:50:00|902.6|901.4|902.5|901.3|903|901.8|902.3|901.1|132
1583168100000|2020-03-02 16:55:00|902.6|901.4|902.8|901.6|902.8|901.6|902.5|901.3|0
1583168400000|2020-03-02 17:00:00|902.7|901.5|901.5|900.3|902.8|901.6|901.5|900.3|2
1583168700000|2020-03-02 17:05:00|901.8|900.6|901.3|900.1|901.8|900.6|901|899.8|0
1583169000000|2020-03-02 17:10:00|901.2|900|901.8|900.6|901.8|900.6|901|899.8|4
1583169300000|2020-03-02 17:15:00|901.5|900.3|900.5|899.3|901.5|900.3|900.5|899.3|1
1583169600000|2020-03-02 17:20:00|900.7|899.5|901|899.8|901|899.8|900.5|899.3|1
1583169900000|2020-03-02 17:25:00|900.8|899.6|901|899.8|901.5|900.3|900.8|899.6|0
1583170200000|2020-03-02 17:30:00|901.1|899.9|901.3|900.1|901.5|900.3|901|899.8|1
1583170500000|2020-03-02 17:35:00|901.2|900|901|899.8|901.3|900.1|900.8|899.6|1
1583170800000|2020-03-02 17:40:00|901.1|899.9|900.8|899.6|901.3|900.1|900.7|899.5|6
1583171100000|2020-03-02 17:45:00|901|899.8|901|899.8|901.3|900.1|900.8|899.6|0
1583171400000|2020-03-02 17:50:00|900.9|899.7|901|899.8|901.2|900|900.7|899.5|0
1583171700000|2020-03-02 17:55:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|2
1583172000000|2020-03-02 18:00:00|901.5|900.3|901.7|900.5|901.7|900.5|901.2|900|0
1583172300000|2020-03-02 18:05:00|901.5|900.3|901.5|900.3|901.7|900.5|901.2|900|0
1583172600000|2020-03-02 18:10:00|901.7|900.5|901.7|900.5|901.7|900.5|901.5|900.3|80
1583172900000|2020-03-02 18:15:00|901.5|900.3|902|900.8|902|900.8|901.5|900.3|104
1583173200000|2020-03-02 18:20:00|901.9|900.7|901.3|900.1|901.9|900.7|901.2|900|122
1583173500000|2020-03-02 18:25:00|901.2|900|900.7|899.5|901.2|900|900.7|899.5|0
1583173800000|2020-03-02 18:30:00|900.8|899.6|901.2|900|901.2|900|900.4|899.2|0
1583174100000|2020-03-02 18:35:00|901.1|899.9|901.2|900|901.4|900.2|900.9|899.7|0
1583174400000|2020-03-02 18:40:00|901.4|900.2|900.9|899.7|901.7|900.5|900.9|899.7|102
1583174700000|2020-03-02 18:45:00|901|899.8|900.7|899.5|901|899.8|900.4|899.2|0
1583175000000|2020-03-02 18:50:00|900.9|899.7|901|899.8|901.2|900|900.4|899.2|0
1583175300000|2020-03-02 18:55:00|900.9|899.7|901.2|900|901.5|900.3|900.7|899.5|3
1583175600000|2020-03-02 19:00:00|901|899.8|900.6|899.4|901.1|899.9|899.9|898.7|351
1583175900000|2020-03-02 19:05:00|900.7|899.5|900.7|899.5|901.4|900.2|900.2|899|162
1583176200000|2020-03-02 19:10:00|900.9|899.7|900.9|899.7|901.7|900.5|899.4|898.2|14
1583176500000|2020-03-02 19:15:00|900.6|899.4|899.7|898.5|900.6|899.4|899.6|898.4|389
1583197200000|2020-03-03 01:00:00|902|900.8|902.5|901.3|903.3|902.1|901.3|900.1|366
1583197500000|2020-03-03 01:05:00|902.3|901.1|903.3|902.1|903.5|902.3|902|900.8|0
1583197800000|2020-03-03 01:10:00|903.2|902|902.5|901.3|904|902.8|902.5|901.3|51
1583198100000|2020-03-03 01:15:00|902.7|901.5|902.5|901.3|903.2|902|902.5|901.3|27
1583198400000|2020-03-03 01:20:00|902.6|901.4|902|900.8|903|901.8|901.9|900.7|0
1583198700000|2020-03-03 01:25:00|901.9|900.7|901.3|900.1|902|900.8|900.3|899.1|5
1583199000000|2020-03-03 01:30:00|901.2|900|900|898.8|901.3|900.1|900|898.8|0
1583199300000|2020-03-03 01:35:00|900.3|899.1|900|898.8|900.5|899.3|900|898.8|0
1583199600000|2020-03-03 01:40:00|899.8|898.6|899.5|898.3|900|898.8|899.5|898.3|0
1583199900000|2020-03-03 01:45:00|899.8|898.6|899.8|898.6|900|898.8|899.5|898.3|0
1583200200000|2020-03-03 01:50:00|900|898.8|901.2|900|901.2|900|899.8|898.6|0
1583200500000|2020-03-03 01:55:00|901|899.8|900.7|899.5|901|899.8|900.5|899.3|0
1583200800000|2020-03-03 02:00:00|900.8|899.6|901.2|900|901.5|900.3|900.8|899.6|0
1583201100000|2020-03-03 02:05:00|901.3|900.1|902.2|901|903|901.8|901.2|900|0
1583201400000|2020-03-03 02:10:00|902.1|900.9|902|900.8|902.2|901|901.7|900.5|0
1583201700000|2020-03-03 02:15:00|901.9|900.7|902|900.8|902|900.8|901.9|900.7|5
1583202000000|2020-03-03 02:20:00|901.9|900.7|901.8|900.6|901.9|900.7|901.8|900.6|0
1583202300000|2020-03-03 02:25:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|25
1583202600000|2020-03-03 02:30:00|902.1|900.9|902|900.8|902.3|901.1|901.8|900.6|0
1583202900000|2020-03-03 02:35:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|0
1583203200000|2020-03-03 02:40:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|0
1583203500000|2020-03-03 02:45:00|901.9|900.7|902.3|901.1|902.3|901.1|901.8|900.6|0
1583203800000|2020-03-03 02:50:00|902|900.8|902|900.8|902.5|901.3|901.8|900.6|0
1583204100000|2020-03-03 02:55:00|901.8|900.6|902|900.8|902|900.8|901.8|900.6|0
1583204400000|2020-03-03 03:00:00|901.9|900.7|901.8|900.6|902|900.8|901.8|900.6|5
1583204700000|2020-03-03 03:05:00|901.9|900.7|902|900.8|902|900.8|901.8|900.6|0
1583205000000|2020-03-03 03:10:00|901.9|900.7|901.8|900.6|902|900.8|901.5|900.3|0
1583205300000|2020-03-03 03:15:00|901.6|900.4|901.4|900.2|901.8|900.6|901.4|900.2|10
1583205600000|2020-03-03 03:20:00|901.3|900.1|902.1|900.9|902.2|901|901.3|900.1|94
1583205900000|2020-03-03 03:25:00|902|900.8|902.1|900.9|902.1|900.9|901.8|900.6|0
1583206200000|2020-03-03 03:30:00|902.2|901|901.6|900.4|902.2|901|901.6|900.4|0
1583206500000|2020-03-03 03:35:00|901.5|900.3|901.6|900.4|901.6|900.4|901.3|900.1|0
1583206800000|2020-03-03 03:40:00|901.7|900.5|901.6|900.4|901.8|900.6|901.6|900.4|0
1583207100000|2020-03-03 03:45:00|901.7|900.5|901.6|900.4|901.8|900.6|901.6|900.4|0
1583207400000|2020-03-03 03:50:00|901.7|900.5|902.2|901|902.3|901.1|901.6|900.4|11
1583207700000|2020-03-03 03:55:00|902.1|900.9|902.4|901.2|902.4|901.2|902.1|900.9|10
1583208000000|2020-03-03 04:00:00|902.3|901.1|902.2|901|902.3|901.1|902.1|900.9|4
1583208600000|2020-03-03 04:10:00|||||||||4
1583209200000|2020-03-03 04:20:00|902.3|901.1|902.2|901|902.3|901.1|902.2|901|1
1583209500000|2020-03-03 04:25:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|0
1583209800000|2020-03-03 04:30:00|902|900.8|902|900.8|902|900.8|901.7|900.5|0
1583210100000|2020-03-03 04:35:00|901.7|900.5|901.8|900.6|902|900.8|901.7|900.5|0
1583210400000|2020-03-03 04:40:00|901.7|900.5|901.8|900.6|902.2|901|901.7|900.5|0
1583210700000|2020-03-03 04:45:00|901.9|900.7|902|900.8|902|900.8|901.9|900.7|0
1583211000000|2020-03-03 04:50:00|901.9|900.7|902|900.8|902.1|900.9|901.9|900.7|11
1583211600000|2020-03-03 05:00:00|902.2|901|902.5|901.3|902.5|901.3|902.2|901|0
1583211900000|2020-03-03 05:05:00|902.3|901.1|901.7|900.5|902.3|901.1|901.7|900.5|0
1583212200000|2020-03-03 05:10:00|901.8|900.6|901.7|900.5|902|900.8|901.7|900.5|0
1583212500000|2020-03-03 05:15:00|902|900.8|901.7|900.5|902|900.8|901.7|900.5|0
1583212800000|2020-03-03 05:20:00|901.8|900.6|901.7|900.5|902|900.8|901.7|900.5|0
1583213100000|2020-03-03 05:25:00|902|900.8|901.8|900.6|902|900.8|901.8|900.6|0
1583213400000|2020-03-03 05:30:00|901.7|900.5|901.7|900.5|902|900.8|901.4|900.2|3
1583213700000|2020-03-03 05:35:00|902|900.8|902|900.8|902|900.8|901.7|900.5|0
1583214000000|2020-03-03 05:40:00|901.8|900.6|901.7|900.5|902|900.8|901.7|900.5|0
1583214300000|2020-03-03 05:45:00|901.6|900.4|901.7|900.5|901.7|900.5|901.5|900.3|0
1583214600000|2020-03-03 05:50:00|901.6|900.4|902.1|900.9|902.2|901|901.6|900.4|0
1583214900000|2020-03-03 05:55:00|902|900.8|901.5|900.3|902.1|900.9|901.5|900.3|0
1583215200000|2020-03-03 06:00:00|901.6|900.4|901|899.8|901.6|900.4|901|899.8|0
1583215500000|2020-03-03 06:05:00|900.9|899.7|900.7|899.5|901|899.8|900.7|899.5|0
1583215800000|2020-03-03 06:10:00|900.9|899.7|900.5|899.3|901|899.8|900.5|899.3|0
1583216100000|2020-03-03 06:15:00|900.4|899.2|900.7|899.5|900.7|899.5|900.2|899|0
1583216400000|2020-03-03 06:20:00|901|899.8|901|899.8|901|899.8|901|899.8|0
1583216700000|2020-03-03 06:25:00|900.8|899.6|901.1|899.9|901.2|900|900.8|899.6|0
1583217000000|2020-03-03 06:30:00|901|899.8|901.7|900.5|902|900.8|901|899.8|0
1583217300000|2020-03-03 06:35:00|901.9|900.7|901.7|900.5|902|900.8|901.6|900.4|0
1583217600000|2020-03-03 06:40:00|901.6|900.4|901.8|900.6|902|900.8|901.5|900.3|0
1583217900000|2020-03-03 06:45:00|901.7|900.5|901.8|900.6|902|900.8|901.7|900.5|0
1583218200000|2020-03-03 06:50:00|902|900.8|901.7|900.5|902|900.8|901.7|900.5|0
1583218500000|2020-03-03 06:55:00|902|900.8|902|900.8|902|900.8|901.7|900.5|0
1583219100000|2020-03-03 07:05:00|901.8|900.6|902|900.8|902|900.8|901.7|900.5|0
1583219400000|2020-03-03 07:10:00|902.1|900.9|902.2|901|902.2|901|902.1|900.9|0
1583219700000|2020-03-03 07:15:00|902|900.8|902|900.8|902|900.8|902|900.8|0
1583220000000|2020-03-03 07:20:00|902.1|900.9|902|900.8|902.2|901|902|900.8|0
1583220300000|2020-03-03 07:25:00|902.1|900.9|902.1|900.9|902.2|901|902|900.8|0
1583220600000|2020-03-03 07:30:00|902|900.8|902.2|901|902.5|901.3|902|900.8|0
1583220900000|2020-03-03 07:35:00|902.5|901.3|902.3|901.1|902.5|901.3|902.2|901|0
1583221200000|2020-03-03 07:40:00|902.5|901.3|902.5|901.3|902.5|901.3|902.2|901|0
1583221500000|2020-03-03 07:45:00|902.4|901.2|902.2|901|902.4|901.2|902.2|901|0
1583221800000|2020-03-03 07:50:00|902.3|901.1|902.2|901|902.5|901.3|902.2|901|0
1583222100000|2020-03-03 07:55:00|902.5|901.3|902.2|901|902.5|901.3|902.2|901|1
1583222400000|2020-03-03 08:00:00|902.1|900.9|902.1|900.9|902.2|901|901.9|900.7|0
1583222700000|2020-03-03 08:05:00|901.9|900.7|901.7|900.5|901.9|900.7|901.4|900.2|0
1583223000000|2020-03-03 08:10:00|901.9|900.7|903.2|902|903.2|902|901.9|900.7|0
1583223300000|2020-03-03 08:15:00|903|901.8|903|901.8|903|901.8|902.5|901.3|0
1583223600000|2020-03-03 08:20:00|903.2|902|902.2|901|903.5|902.3|902|900.8|0
1583223900000|2020-03-03 08:25:00|902|900.8|902.5|901.3|902.7|901.5|902|900.8|0
1583224200000|2020-03-03 08:30:00|902.4|901.2|903.2|902|903.2|902|902.3|901.1|0
1583224500000|2020-03-03 08:35:00|903.5|902.3|903.2|902|903.5|902.3|903.2|902|0
1583224800000|2020-03-03 08:40:00|903|901.8|903|901.8|903.2|902|902.8|901.6|0
1583225100000|2020-03-03 08:45:00|903.2|902|903.2|902|903.2|902|903|901.8|0
1583225400000|2020-03-03 08:50:00|903|901.8|903|901.8|903|901.8|903|901.8|0
1583225700000|2020-03-03 08:55:00|903.2|902|903.2|902|903.2|902|903.2|902|0
1583226000000|2020-03-03 09:00:00|903|901.8|903.2|902|903.2|902|903|901.8|0
1583226300000|2020-03-03 09:05:00|903.1|901.9|903.1|901.9|903.2|902|903|901.8|0
1583226600000|2020-03-03 09:10:00|903|901.8|903.2|902|903.2|902|903|901.8|0
1583226900000|2020-03-03 09:15:00|903.1|901.9|903.1|901.9|903.2|902|903|901.8|0
1583227200000|2020-03-03 09:20:00|903|901.8|903.2|902|903.2|902|903|901.8|0
1583227500000|2020-03-03 09:25:00|903.1|901.9|903|901.8|903.1|901.9|903|901.8|0
1583227800000|2020-03-03 09:30:00|903.2|902|903|901.8|903.2|902|903|901.8|0
1583228400000|2020-03-03 09:40:00|903.2|902|903|901.8|903.2|902|903|901.8|0
1583228700000|2020-03-03 09:45:00|903.1|901.9|904.2|903|904.2|903|903|901.8|0
1583229000000|2020-03-03 09:50:00|904|902.8|903.7|902.5|904.2|903|903.7|902.5|0
1583229300000|2020-03-03 09:55:00|903.5|902.3|904|902.8|904|902.8|903.5|902.3|0
1583229600000|2020-03-03 10:00:00|903.9|902.7|903.5|902.3|904|902.8|903.2|902|0
1583229900000|2020-03-03 10:05:00|903.3|902.1|903.5|902.3|903.6|902.4|903.2|902|0
1583230200000|2020-03-03 10:10:00|903.6|902.4|904|902.8|904.5|903.3|903.5|902.3|0
1583230500000|2020-03-03 10:15:00|904.1|902.9|904|902.8|904.5|903.3|904|902.8|0
1583230800000|2020-03-03 10:20:00|904.2|903|904.2|903|904.5|903.3|904.2|903|0
1583231100000|2020-03-03 10:25:00|904.5|903.3|904.2|903|904.5|903.3|904.2|903|0
1583231400000|2020-03-03 10:30:00|904.3|903.1|904.5|903.3|904.7|903.5|904.2|903|0
1583231700000|2020-03-03 10:35:00|904.2|903|904.7|903.5|904.7|903.5|904|902.8|0
1583232000000|2020-03-03 10:40:00|904.6|903.4|903.7|902.5|904.7|903.5|903.7|902.5|0
1583232300000|2020-03-03 10:45:00|904|902.8|903.2|902|904|902.8|903.2|902|0
1583232600000|2020-03-03 10:50:00|903.5|902.3|903.5|902.3|903.5|902.3|903.2|902|0
1583232900000|2020-03-03 10:55:00|903.6|902.4|903.7|902.5|904.2|903|903.5|902.3|0
1583233200000|2020-03-03 11:00:00|903.6|902.4|903|901.8|903.7|902.5|903|901.8|0
1583233500000|2020-03-03 11:05:00|902.8|901.6|902.7|901.5|903|901.8|902.6|901.4|0
1583233800000|2020-03-03 11:10:00|902.5|901.3|903|901.8|903.2|902|902.5|901.3|0
1583234100000|2020-03-03 11:15:00|903.1|901.9|903.5|902.3|903.5|902.3|903.1|901.9|0
1583234400000|2020-03-03 11:20:00|903.4|902.2|903.7|902.5|904|902.8|903.4|902.2|0
1583234700000|2020-03-03 11:25:00|903.5|902.3|903.7|902.5|903.7|902.5|903|901.8|0
1583235000000|2020-03-03 11:30:00|903.8|902.6|903.7|902.5|904|902.8|903.7|902.5|0
1583235300000|2020-03-03 11:35:00|903.9|902.7|903.7|902.5|904|902.8|903.7|902.5|0
1583235600000|2020-03-03 11:40:00|903.8|902.6|904|902.8|904|902.8|903.8|902.6|0
1583235900000|2020-03-03 11:45:00|904.2|903|904.5|903.3|905.2|904|904.2|903|0
1583236200000|2020-03-03 11:50:00|904.2|903|904.5|903.3|904.5|903.3|904.2|903|0
1583236500000|2020-03-03 11:55:00|904.7|903.5|904.7|903.5|905|903.8|904.5|903.3|0
1583236800000|2020-03-03 12:00:00|904.6|903.4|905.2|904|905.5|904.3|904.5|903.3|0
1583237100000|2020-03-03 12:05:00|905|903.8|905.1|903.9|905.3|904.1|904.7|903.5|0
1583237400000|2020-03-03 12:10:00|905.3|904.1|904.3|903.1|905.3|904.1|904.3|903.1|0
1583237700000|2020-03-03 12:15:00|904.4|903.2|904.5|903.3|904.6|903.4|904.3|903.1|0
1583238000000|2020-03-03 12:20:00|904.4|903.2|904.8|903.6|905.1|903.9|904.4|903.2|0
1583238300000|2020-03-03 12:25:00|904.9|903.7|904.5|903.3|905|903.8|904.3|903.1|0
1583238600000|2020-03-03 12:30:00|904.6|903.4|904.5|903.3|905|903.8|904.3|903.1|0
1583238900000|2020-03-03 12:35:00|904.4|903.2|903.3|902.1|904.5|903.3|903|901.8|0
1583239200000|2020-03-03 12:40:00|903|901.8|902.1|900.9|903|901.8|902|900.8|0
1583239500000|2020-03-03 12:45:00|902|900.8|901.3|900.1|902|900.8|901.3|900.1|2
1583239800000|2020-03-03 12:50:00|901.1|899.9|901|899.8|901.3|900.1|900.3|899.1|0
1583240100000|2020-03-03 12:55:00|901.3|900.1|902|900.8|902|900.8|901|899.8|0
1583240400000|2020-03-03 13:00:00|901.9|900.7|901.3|900.1|902|900.8|901.3|900.1|0
1583240700000|2020-03-03 13:05:00|901.4|900.2|900.5|899.3|901.4|900.2|900.3|899.1|1
1583241000000|2020-03-03 13:10:00|900.3|899.1|901|899.8|901.5|900.3|900.3|899.1|0
1583241300000|2020-03-03 13:15:00|900.9|899.7|901.3|900.1|901.5|900.3|900.5|899.3|0
1583241600000|2020-03-03 13:20:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|33
1583241900000|2020-03-03 13:25:00|901.5|900.3|901.8|900.6|901.8|900.6|901.5|900.3|9
1583242200000|2020-03-03 13:30:00|901.5|900.3|901.5|900.3|901.7|900.5|900.9|899.7|18
1583242500000|2020-03-03 13:35:00|901.4|900.2|901.2|900|902|900.8|901.2|900|15
1583242800000|2020-03-03 13:40:00|901.1|899.9|901.2|900|901.2|900|901|899.8|28
1583245800000|2020-03-03 14:30:00|901.3|900.1|901.7|900.5|902.5|901.3|900.7|899.5|269
1583246100000|2020-03-03 14:35:00|901.5|900.3|902.3|901.1|902.8|901.6|901.5|900.3|12
1583246400000|2020-03-03 14:40:00|902.5|901.3|901.8|900.6|902.5|901.3|901.5|900.3|1
1583246700000|2020-03-03 14:45:00|901.9|900.7|903.5|902.3|903.5|902.3|901.8|900.6|0
1583247000000|2020-03-03 14:50:00|903.8|902.6|902.5|901.3|904|902.8|902.5|901.3|17
1583247300000|2020-03-03 14:55:00|902.7|901.5|902.3|901.1|903.3|902.1|901.8|900.6|269
1583247600000|2020-03-03 15:00:00|902.5|901.3|906|904.8|906.8|905.6|902.5|901.3|25
1583247900000|2020-03-03 15:05:00|906.2|905|904|902.8|906.3|905.1|903.5|902.3|0
1583248200000|2020-03-03 15:10:00|904.1|902.9|902.7|901.5|905|903.8|902.3|901.1|0
1583248500000|2020-03-03 15:15:00|902.8|901.6|901.8|900.6|902.8|901.6|901.8|900.6|64
1583248800000|2020-03-03 15:20:00|902|900.8|903.3|902.1|903.6|902.4|901.5|900.3|116
1583249100000|2020-03-03 15:25:00|903.5|902.3|903.3|902.1|904|902.8|903|901.8|0
1583249400000|2020-03-03 15:30:00|903.2|902|903.8|902.6|903.8|902.6|902.8|901.6|6
1583249700000|2020-03-03 15:35:00|904|902.8|902.8|901.6|904|902.8|902.8|901.6|0
1583250000000|2020-03-03 15:40:00|902.9|901.7|905|903.8|905.3|904.1|902.4|901.2|7
1583250300000|2020-03-03 15:45:00|904.8|903.6|905.3|904.1|905.5|904.3|904.5|903.3|0
1583250600000|2020-03-03 15:50:00|905.5|904.3|904.8|903.6|905.8|904.6|904.5|903.3|0
1583250900000|2020-03-03 15:55:00|904.6|903.4|903.8|902.6|904.8|903.6|903.8|902.6|0
1583251200000|2020-03-03 16:00:00|904|902.8|904|902.8|904.5|903.3|903.8|902.6|4
1583251500000|2020-03-03 16:05:00|903.9|902.7|902.5|901.3|904|902.8|902.3|901.1|0
1583251800000|2020-03-03 16:10:00|902.3|901.1|900.2|899|902.5|901.3|899.6|898.4|314
1583252100000|2020-03-03 16:15:00|900.3|899.1|898.4|897.2|901.2|900|898.4|897.2|23
1583252400000|2020-03-03 16:20:00|898.5|897.3|898.4|897.2|899.4|898.2|898.2|897|20
1583252700000|2020-03-03 16:25:00|898.5|897.3|898.9|897.7|899.6|898.4|898.4|897.2|0
1583253000000|2020-03-03 16:30:00|898.6|897.4|898.6|897.4|899.1|897.9|898.4|897.2|0
1583253300000|2020-03-03 16:35:00|898.7|897.5|898.9|897.7|899.1|897.9|898.6|897.4|22
1583253600000|2020-03-03 16:40:00|898.8|897.6|900.1|898.9|900.6|899.4|898.4|897.2|53
1583253900000|2020-03-03 16:45:00|900.3|899.1|900.4|899.2|901.2|900|900.3|899.1|5
1583254200000|2020-03-03 16:50:00|900.5|899.3|901.4|900.2|901.9|900.7|900.4|899.2|0
1583254500000|2020-03-03 16:55:00|901.2|900|901.7|900.5|901.7|900.5|901|899.8|0
1583254800000|2020-03-03 17:00:00|901.4|900.2|901.7|900.5|902.1|900.9|900.9|899.7|0
1583255100000|2020-03-03 17:05:00|901.9|900.7|900.9|899.7|902.2|901|900.9|899.7|0
1583255400000|2020-03-03 17:10:00|901|899.8|900.7|899.5|901.7|900.5|900.7|899.5|0
1583255700000|2020-03-03 17:15:00|900.8|899.6|901.7|900.5|901.7|900.5|900.7|899.5|0
1583256000000|2020-03-03 17:20:00|901.4|900.2|902.2|901|902.2|901|901.4|900.2|2
1583256300000|2020-03-03 17:25:00|902.3|901.1|901.4|900.2|902.7|901.5|900.9|899.7|3
1583256600000|2020-03-03 17:30:00|901.2|900|901.9|900.7|902.4|901.2|901.2|900|0
1583256900000|2020-03-03 17:35:00|902.2|901|902.7|901.5|902.7|901.5|901.9|900.7|0
1583257200000|2020-03-03 17:40:00|902.4|901.2|901.9|900.7|902.7|901.5|901.7|900.5|5
1583257500000|2020-03-03 17:45:00|902|900.8|901.7|900.5|902.4|901.2|901.2|900|160
1583257800000|2020-03-03 17:50:00|901.4|900.2|901.4|900.2|901.9|900.7|901.2|900|25
1583258100000|2020-03-03 17:55:00|901.5|900.3|903|901.8|903.2|902|901.2|900|103
1583258400000|2020-03-03 18:00:00|902.9|901.7|902.7|901.5|903.5|902.3|902.5|901.3|0
1583258700000|2020-03-03 18:05:00|902.5|901.3|902.5|901.3|902.7|901.5|902.2|901|0
1583259000000|2020-03-03 18:10:00|902.2|901|901.8|900.6|902.7|901.5|901.8|900.6|5
1583259300000|2020-03-03 18:15:00|901.5|900.3|900.5|899.3|901.8|900.6|900.3|899.1|2
1583259600000|2020-03-03 18:20:00|900.8|899.6|900.8|899.6|901|899.8|900.3|899.1|0
1583259900000|2020-03-03 18:25:00|900.5|899.3|901.5|900.3|901.5|900.3|900.5|899.3|6
1583260200000|2020-03-03 18:30:00|901.4|900.2|901.8|900.6|901.8|900.6|901.3|900.1|2
1583260500000|2020-03-03 18:35:00|901.9|900.7|901.3|900.1|902|900.8|901.3|900.1|0
1583260800000|2020-03-03 18:40:00|901.5|900.3|902|900.8|902|900.8|901.5|900.3|0
1583261100000|2020-03-03 18:45:00|902.1|900.9|902|900.8|902.1|900.9|901.8|900.6|395
1583261400000|2020-03-03 18:50:00|901.8|900.6|901|899.8|901.8|900.6|900.8|899.6|0
1583261700000|2020-03-03 18:55:00|900.8|899.6|899.8|898.6|900.8|899.6|899.8|898.6|0
1583262000000|2020-03-03 19:00:00|899.5|898.3|900|898.8|900.6|899.4|899.5|898.3|14
1583262300000|2020-03-03 19:05:00|900.3|899.1|899.3|898.1|900.3|899.1|899.3|898.1|0
1583262600000|2020-03-03 19:10:00|899|897.8|902.9|901.7|903.8|902.6|899|897.8|124
1583262900000|2020-03-03 19:15:00|903.1|901.9|903|901.8|903.3|902.1|902.3|901.1|53
1583283600000|2020-03-04 01:00:00|903.2|902|905|903.8|905.8|904.2|903.2|901.3|1
1583283900000|2020-03-04 01:05:00|905.2|904|905.8|904.6|906.6|905.1|905|903.6|0
1583284200000|2020-03-04 01:10:00|906.4|904.4|905.4|904.2|906.8|905.3|905.4|903.9|0
1583284500000|2020-03-04 01:15:00|905.3|904.1|906|904.8|906.4|904.8|905|903.4|0
1583284800000|2020-03-04 01:20:00|905.9|904.7|907|904|907|904.8|905.1|903.6|0
1583285100000|2020-03-04 01:25:00|906.9|903.9|906.7|903.7|906.9|903.9|906.3|903.3|0
1583285400000|2020-03-04 01:30:00|906.5|903.5|905.7|902.7|906.5|903.5|905.7|902.7|0
1583285700000|2020-03-04 01:35:00|905.9|902.9|905.7|902.7|906|903|905.5|902.5|0
1583286000000|2020-03-04 01:40:00|905.5|902.5|905.5|902.5|905.7|902.7|905.5|902.5|0
1583286300000|2020-03-04 01:45:00|905.6|902.6|905.5|902.5|905.7|902.7|905.5|902.5|0
1583286600000|2020-03-04 01:50:00|905.3|902.3|905.6|902.6|905.7|902.7|905.2|902.2|0
1583286900000|2020-03-04 01:55:00|905.5|902.5|905.5|902.5|905.6|902.6|905.5|902.5|0
1583287200000|2020-03-04 02:00:00|905.3|902.3|905.6|902.6|905.7|902.7|905.2|902.2|0
1583287500000|2020-03-04 02:05:00|905.7|902.7|905.7|902.7|905.7|902.7|905.7|902.7|0
1583287800000|2020-03-04 02:10:00|905.5|902.5|904.4|902.4|905.6|902.7|904.4|902|0
1583288100000|2020-03-04 02:15:00|904.2|902.2|904.4|902.4|904.8|902.4|904.2|901.7|0
1583288400000|2020-03-04 02:20:00|905.1|902.1|904.6|903.4|905.1|903.4|904.3|902.1|0
1583288700000|2020-03-04 02:25:00|904.9|902.9|904.9|902.9|905.6|903.1|904.9|902.6|1
1583289000000|2020-03-04 02:30:00|905.5|902.5|905.2|903.2|905.7|903.2|904.9|902.5|0
1583289300000|2020-03-04 02:35:00|904.9|902.9|904.9|902.9|904.9|902.9|904.9|902.9|0
1583289600000|2020-03-04 02:40:00|905.5|902.5|905.6|902.6|905.6|903.2|904.7|902.2|0
1583289900000|2020-03-04 02:45:00|905.1|903.1|905.2|903.2|905.7|903.2|904.7|902.2|0
1583290200000|2020-03-04 02:50:00|904.9|902.9|905|903|905.4|903|904.8|902.3|0
1583290500000|2020-03-04 02:55:00|905.6|902.6|904.7|902.7|905.6|903.2|904.7|902.3|0
1583290800000|2020-03-04 03:00:00|905.2|902.2|905|903|905.4|903|904.8|902.2|0
1583291100000|2020-03-04 03:05:00|905.5|902.5|905|903|905.7|903.2|905|902.4|0
1583291400000|2020-03-04 03:10:00|905.2|903.2|905.2|903.2|905.6|903.2|905|902.6|0
1583291700000|2020-03-04 03:15:00|905|903|905|903|905.7|903.2|905|902.5|0
1583292000000|2020-03-04 03:20:00|905.5|902.5|905|903|905.6|903.1|905|902.5|0
1583292300000|2020-03-04 03:25:00|905.1|903.1|905.1|903.1|905.6|903.1|904.8|902.4|0
1583292600000|2020-03-04 03:30:00|905|903|905.2|903.2|905.7|903.2|905|902.5|0
1583292900000|2020-03-04 03:35:00|905|903|905|903|905|903|905|903|0
1583293200000|2020-03-04 03:40:00|905.4|902.4|905|903|905.4|903|904.7|902.2|0
1583294400000|2020-03-04 04:00:00|904.7|902.7|905.1|902.1|905.2|902.7|904.5|902|0
1583294700000|2020-03-04 04:05:00|904.5|902.5|904.2|902.2|904.5|902.5|904.2|902.2|0
1583295000000|2020-03-04 04:10:00|904.8|901.8|904.5|902.5|904.8|902.5|904.5|901.8|0
1583295300000|2020-03-04 04:15:00|905|902|905.1|902.1|905.1|902.7|904.6|902|0
1583295600000|2020-03-04 04:20:00|904.6|902.6|904.7|902.7|905.1|902.7|904.6|902.1|0
1583295900000|2020-03-04 04:25:00|905.1|902.1|904.7|902.7|905.1|902.7|904.5|902|0
1583296200000|2020-03-04 04:30:00|905.2|902.2|905.1|902.1|905.2|902.7|904.6|902.1|0
1583296500000|2020-03-04 04:35:00|904.6|902.6|904.7|902.7|905|902.7|904.5|902|0
1583296800000|2020-03-04 04:40:00|905.2|902.2|905.2|902.2|905.4|903|904.7|902.2|0
1583297100000|2020-03-04 04:45:00|905.3|902.3|904.5|902.5|905.3|903|904.5|902.2|0
1583297400000|2020-03-04 04:50:00|905|902|904.7|902.7|905.1|902.7|904.7|902|0
1583297700000|2020-03-04 04:55:00|905|902|904.5|902.5|905.1|902.7|904.5|902|0
1583298000000|2020-03-04 05:00:00|905|902|904.7|902.7|905|902.7|904.5|902|0
1583299200000|2020-03-04 05:20:00|905|903|905|903|905.3|903|905|902.3|0
1583299800000|2020-03-04 05:30:00|905.2|903.2|905|903|905.6|903.2|905|902.5|0
1583300100000|2020-03-04 05:35:00|905.3|902.3|904.7|902.7|905.4|903|904.7|902.3|0
1583300400000|2020-03-04 05:40:00|905|903|905.3|902.3|905.5|903|904.7|902.3|0
1583300700000|2020-03-04 05:45:00|905|903|905|903|905.6|903|904.7|902.2|0
1583301300000|2020-03-04 05:55:00|905.2|902.2|904.7|902.7|905.5|903|904.7|902.2|0
1583301600000|2020-03-04 06:00:00|905.2|902.2|904.7|902.7|905.2|902.7|904.5|902.2|0
1583301900000|2020-03-04 06:05:00|905.5|902.5|905|903|905.5|903.2|905|902.5|0
1583302200000|2020-03-04 06:10:00|905.7|902.7|904.7|902.7|905.7|903.1|904.7|902.5|0
1583302500000|2020-03-04 06:15:00|905.1|902.1|905.3|902.3|905.5|903|904.5|902|0
1583302800000|2020-03-04 06:20:00|904.8|902.8|905|903|905.5|903|904.7|902.3|0
1583303100000|2020-03-04 06:25:00|904.8|902.8|904.7|902.7|905.5|903|904.7|902.2|0
1583303400000|2020-03-04 06:30:00|905|903|905|903|905.7|903.2|905|902.6|0
1583303700000|2020-03-04 06:35:00|905.2|903.2|905|903|905.7|903.2|905|902.5|0
1583304000000|2020-03-04 06:40:00|905.6|902.6|905.2|903.2|905.7|903.2|904.7|902.4|0
1583304300000|2020-03-04 06:45:00|905.6|902.6|904.7|902.7|905.6|903.2|904.7|902.2|0
1583304600000|2020-03-04 06:50:00|905.1|902.1|905|903|905.7|903.2|904.5|902|0
1583304900000|2020-03-04 06:55:00|905.4|902.4|905.4|902.4|905.4|903|904.7|902.4|0
1583305200000|2020-03-04 07:00:00|904.9|902.9|905.2|903.2|905.7|903.2|904.9|902.5|0
1583305500000|2020-03-04 07:05:00|905.7|902.7|905.2|903.2|905.7|903.2|905|902.5|0
1583305800000|2020-03-04 07:10:00|905.1|903.1|905|903|905.6|903.2|905|902.6|0
1583306100000|2020-03-04 07:15:00|905.5|902.5|905.6|902.6|905.6|903.2|905|902.5|0
1583306400000|2020-03-04 07:20:00|905|903|905|903|905.7|903.2|905|902.6|0
1583306700000|2020-03-04 07:25:00|904.9|902.9|905|903|905.5|903|904.7|902.4|0
1583307000000|2020-03-04 07:30:00|905.5|902.5|904.7|902.7|905.5|903|904.7|902.4|0
1583307300000|2020-03-04 07:35:00|905.4|902.4|904.7|902.7|905.5|903|904.7|902.2|0
1583307600000|2020-03-04 07:40:00|905.5|902.5|905.4|902.4|905.5|903|904.7|902.3|0
1583307900000|2020-03-04 07:45:00|904.9|902.9|905.5|902.5|905.6|903|904.7|902.4|0
1583308200000|2020-03-04 07:50:00|905.4|902.4|904.5|902.5|905.5|903|904.5|902|0
1583308800000|2020-03-04 08:00:00|904.4|902.4|903.5|901.5|904.9|902.5|903|900.5|0
1583309100000|2020-03-04 08:05:00|903.4|901.4|903.5|901.5|904.5|901.8|903.4|901|0
1583309400000|2020-03-04 08:10:00|903.8|900.8|903.7|901.7|904|901.7|903.2|900.8|0
1583309700000|2020-03-04 08:15:00|904.1|901.1|903.9|901.9|904.4|901.9|903.5|901|0
1583310000000|2020-03-04 08:20:00|904|902|903.7|901.7|904.4|902|903.4|901|0
1583310300000|2020-03-04 08:25:00|904.3|901.3|904|902|904.4|902|903.9|901.3|0
1583310600000|2020-03-04 08:30:00|904.5|901.5|904.1|902.1|904.5|902.1|903.7|901.3|0
1583310900000|2020-03-04 08:35:00|904.2|902.2|905|902|905|902.5|904.2|901.9|0
1583311200000|2020-03-04 08:40:00|904.9|901.9|904.2|902.2|905|902.5|904|901.5|0
1583311500000|2020-03-04 08:45:00|904.6|901.6|904.2|902.2|904.8|902.2|904|901.5|0
1583311800000|2020-03-04 08:50:00|904.5|902.5|904.5|902.5|905.5|903|904.5|902|0
1583312100000|2020-03-04 08:55:00|905.1|902.1|904.7|902.7|905.2|902.7|904.5|902|0
1583312400000|2020-03-04 09:00:00|904.5|902.5|904.7|902.7|905.4|903|904.5|902|0
1583312700000|2020-03-04 09:05:00|905.1|902.1|904.7|902.7|905.2|902.7|904.5|902.1|0
1583313000000|2020-03-04 09:10:00|905.4|902.4|905|903|905.4|903|904.7|902.3|0
1583313300000|2020-03-04 09:15:00|905.4|902.4|905|903|905.5|903|904.7|902.3|0
1583313600000|2020-03-04 09:20:00|905.5|902.5|905.2|903.2|905.6|903.2|905|902.5|0
1583313900000|2020-03-04 09:25:00|905.9|902.9|905.7|903.7|905.9|903.7|905.5|902.9|0
1583314200000|2020-03-04 09:30:00|905.5|903.5|905.5|903.5|905.9|903.5|905.2|902.9|0
1583314500000|2020-03-04 09:35:00|906|903|906.3|903.3|906.5|904|905.6|903|0
1583314800000|2020-03-04 09:40:00|906.4|903.4|906.2|904.2|906.7|904.2|905.9|903.4|0
1583315100000|2020-03-04 09:45:00|906.8|903.8|906|904|907|904.5|906|903.5|0
1583315400000|2020-03-04 09:50:00|906.6|903.6|906.9|903.9|906.9|904.4|906|903.5|0
1583315700000|2020-03-04 09:55:00|906.4|904.4|907|905.8|907.3|906.1|906.2|903.8|0
1583316000000|2020-03-04 10:00:00|906.9|905.7|906.8|905.6|907.3|906.1|906.7|905|0
1583316300000|2020-03-04 10:05:00|906.9|905.7|907|905.8|907.2|905.8|906.8|905|0
1583316600000|2020-03-04 10:10:00|907.3|906.1|906.8|905.6|907.3|906.1|906.8|905|0
1583316900000|2020-03-04 10:15:00|907.2|905.2|906.8|905.6|907.2|905.6|906.7|905|0
1583317200000|2020-03-04 10:20:00|907.1|905.1|906.8|905.6|907.1|905.8|906.8|905.1|0
1583317500000|2020-03-04 10:25:00|907.1|905.1|907|905|907.2|905.6|906.8|905|0
1583317800000|2020-03-04 10:30:00|906.9|904.9|906.8|904.8|907|905|906.8|904.8|0
1583318100000|2020-03-04 10:35:00|907|904|906.5|904.5|907|904.8|906.3|903.9|0
1583318400000|2020-03-04 10:40:00|906.9|903.9|906.3|904.3|906.9|904.3|906.3|903.9|0
1583318700000|2020-03-04 10:45:00|906.5|904.5|906.3|904.3|906.9|904.5|906.3|903.9|0
1583319000000|2020-03-04 10:50:00|906.5|904.5|906|904|907|904.5|906|903.6|0
1583319300000|2020-03-04 10:55:00|905.8|903.8|906.2|903.2|906.2|903.8|905.5|903.1|0
1583319600000|2020-03-04 11:00:00|906.1|903.1|905.8|903.8|906.2|903.8|905.5|903.1|0
1583319900000|2020-03-04 11:05:00|906|904|906|904|906.4|904|905.8|903.4|0
1583320200000|2020-03-04 11:10:00|906.4|903.4|905.8|903.8|906.6|904.3|905.8|903.4|0
1583320500000|2020-03-04 11:15:00|905.9|903.9|905.5|903.5|906.4|904|905.5|903.4|0
1583320800000|2020-03-04 11:20:00|906.1|903.1|906.3|904.3|906.3|904.3|905.8|903.1|0
1583321100000|2020-03-04 11:25:00|906.5|904.5|906.5|904.5|907.2|904.8|906.3|903.9|0
1583321400000|2020-03-04 11:30:00|907.1|904.1|906.5|904.5|907.2|904.8|906.3|904|0
1583321700000|2020-03-04 11:35:00|906.3|904.3|907|905|907.2|905.6|906|903.6|0
1583322000000|2020-03-04 11:40:00|906.7|905.5|907.1|905.1|907.2|905.6|906.7|905|0
1583322300000|2020-03-04 11:45:00|906.8|905.6|907|905|907.2|905.6|906.8|905|0
1583322600000|2020-03-04 11:50:00|906.8|905.6|906.8|905.6|907.2|905.6|906.7|905|0
1583322900000|2020-03-04 11:55:00|907.2|905.2|906.8|905.6|907.2|905.6|906.6|905|0
1583323200000|2020-03-04 12:00:00|907|905|906.5|904.5|907.2|905|906.5|904|0
1583323500000|2020-03-04 12:05:00|906.8|904.8|907.1|905.9|907.1|905.9|906.6|904.8|0
1583323800000|2020-03-04 12:10:00|906.8|905.6|907|905.8|907.1|905.9|906.8|905.6|0
1583324100000|2020-03-04 12:15:00|906.8|905.6|906.6|905.4|907|905.6|906.4|904.8|0
1583324400000|2020-03-04 12:20:00|906.8|905.6|907.4|906.2|908.1|906.7|906.6|905.4|1
1583324700000|2020-03-04 12:25:00|907.9|905.9|907.1|905.9|908.1|906.7|907.1|905.5|0
1583325000000|2020-03-04 12:30:00|907.6|905.6|907.1|905.9|907.6|906.2|907|905.4|0
1583325300000|2020-03-04 12:35:00|907.6|905.6|907.1|905.9|907.8|906.2|907.1|905.5|0
1583325600000|2020-03-04 12:40:00|907.4|905.4|906.3|905.1|907.4|905.9|906.1|904.5|0
1583325900000|2020-03-04 12:45:00|906.4|905.2|907|905.8|907.4|905.9|906.4|904.9|0
1583326200000|2020-03-04 12:50:00|907.1|905.9|906.6|905.4|907.5|905.9|906.6|905|0
1583326500000|2020-03-04 12:55:00|907.1|905.1|906.1|904.9|907.2|905.7|905.9|904.3|0
1583326800000|2020-03-04 13:00:00|906.5|904.5|905.9|904.7|906.8|905.2|905.8|904|0
1583327100000|2020-03-04 13:05:00|906.1|904.1|905.5|903.5|906.3|904.7|905.3|903.3|0
1583327400000|2020-03-04 13:10:00|905.4|903.4|905.6|904.4|906.3|904.5|905.4|903.4|0
1583327700000|2020-03-04 13:15:00|905.8|904.6|905.8|903.8|906.3|904.7|904.9|903.3|0
1583328000000|2020-03-04 13:20:00|905.4|904.2|906.1|904.9|906.4|905.2|905.4|904.2|11
1583328300000|2020-03-04 13:25:00|905.9|904.7|906.1|904.9|906.4|905.2|905.9|904.7|1
1583328600000|2020-03-04 13:30:00|905.9|904.7|906.5|905.3|906.9|905.7|905.9|904.7|0
1583328900000|2020-03-04 13:35:00|906.4|905.2|905.9|904.7|906.9|905.7|905.4|903.8|0
1583329200000|2020-03-04 13:40:00|906.1|904.9|906.2|905|906.4|905.2|905.6|904.4|0
1583332200000|2020-03-04 14:30:00|905.6|904.4|906.8|905.6|907.3|906.1|905.4|904.2|46
1583332500000|2020-03-04 14:35:00|907.1|905.1|907|905.8|907.2|905.8|905.8|904.2|2
1583332800000|2020-03-04 14:40:00|906.9|905.7|905.8|904.6|907.2|905.8|905.5|904|3
1583333100000|2020-03-04 14:45:00|905.7|904.5|905.1|903.9|905.8|904.6|905|903.8|39
1583333400000|2020-03-04 14:50:00|905.3|904.1|905.8|904.6|906|904.8|905.3|904.1|0
1583333700000|2020-03-04 14:55:00|906|904.8|906.3|905.1|906.3|905.1|905.7|904.5|30
1583334000000|2020-03-04 15:00:00|906.2|905|906.7|905.5|907|905.8|905.8|904.6|39
1583334300000|2020-03-04 15:05:00|906.5|905.3|906.8|905.6|906.8|905.6|905.7|904.5|0
1583334600000|2020-03-04 15:10:00|906.5|905.3|906.2|905|906.7|905.5|906.2|905|4
1583334900000|2020-03-04 15:15:00|906.5|905.3|907.5|906.3|907.8|906.6|906.4|905.2|29
1583335200000|2020-03-04 15:20:00|907.7|906.5|906.7|905.5|907.7|906.5|906.5|905.3|0
1583335500000|2020-03-04 15:25:00|906.8|905.6|907|905.8|907.3|906.1|906.3|905.1|0
1583335800000|2020-03-04 15:30:00|906.9|905.7|906.3|905.1|907|905.8|906.3|905.1|3
1583336100000|2020-03-04 15:35:00|906.5|905.3|906.8|905.6|906.8|905.6|905.8|904.6|9
1583336400000|2020-03-04 15:40:00|906.5|905.3|907|905.8|907|905.8|906|904.8|9
1583336700000|2020-03-04 15:45:00|906.9|905.7|907.3|906.1|907.3|906.1|906.8|905.6|13
1583337000000|2020-03-04 15:50:00|907.2|906|906.8|905.6|907.3|906.1|906.8|905.6|3
1583337300000|2020-03-04 15:55:00|907.1|905.9|906.8|905.6|907.1|905.9|906.3|905.1|58
1583337600000|2020-03-04 16:00:00|906.9|905.7|906.4|905.2|907.3|906.1|906.3|905.1|0
1583337900000|2020-03-04 16:05:00|906.5|905.3|906.1|904.9|906.6|905.4|905.4|904.2|43
1583338200000|2020-03-04 16:10:00|906.4|905.2|906.9|905.7|907.3|905.9|906.1|904.9|1
1583338500000|2020-03-04 16:15:00|906.7|905.5|907.2|906|907.2|906|906.3|905.1|2
1583338800000|2020-03-04 16:20:00|907.1|905.9|907.1|905.9|907.2|906|906.9|905.7|5
1583339100000|2020-03-04 16:25:00|906.9|905.7|907.1|905.9|907.1|905.9|906.9|905.7|0
1583339400000|2020-03-04 16:30:00|906.9|905.7|906.4|905.2|907.1|905.9|906.1|904.9|1
1583339700000|2020-03-04 16:35:00|906.3|905.1|906.6|905.4|906.9|905.7|906.1|904.9|5
1583340000000|2020-03-04 16:40:00|906.8|905.6|907.8|906.6|907.9|906.7|906.6|905.4|1
1583340300000|2020-03-04 16:45:00|907.7|906.5|907.6|906.4|908.1|906.9|907.6|906.4|6
1583340600000|2020-03-04 16:50:00|907.4|906.2|907|905.8|907.4|906.2|907|905.8|46
1583340900000|2020-03-04 16:55:00|907.3|906.1|907.8|906.6|908.1|906.9|907.1|905.9|4
1583341200000|2020-03-04 17:00:00|907.7|906.5|908.3|907.1|908.6|907.4|907.7|906.5|0
1583341500000|2020-03-04 17:05:00|908.1|906.9|908.3|907.1|908.3|907.1|907.8|906.6|0
1583341800000|2020-03-04 17:10:00|908.1|906.9|909.1|907.9|909.1|907.9|908.1|906.9|2
1583342100000|2020-03-04 17:15:00|909.8|908.6|909.1|907.9|910.1|908.9|909.1|907.9|2
1583342400000|2020-03-04 17:20:00|908.9|907.7|908.7|907.5|909.1|907.9|908.4|907.2|2
1583342700000|2020-03-04 17:25:00|908.9|907.7|908.6|907.4|909.1|907.9|908.4|907.2|0
1583343000000|2020-03-04 17:30:00|908.5|907.3|908.6|907.4|908.6|907.4|907.9|906.7|0
1583343300000|2020-03-04 17:35:00|908.4|907.2|908.1|906.9|908.6|907.4|908.1|906.9|0
1583343600000|2020-03-04 17:40:00|908.4|907.2|908.2|907|908.4|907.2|907.6|906.4|7
1583343900000|2020-03-04 17:45:00|908.3|907.1|908.3|907.1|909.1|907.5|907.9|906.6|5
1583344200000|2020-03-04 17:50:00|908.5|907.3|908|906.8|908.5|907.3|907.5|906.3|7
1583344500000|2020-03-04 17:55:00|907.9|906.7|906.7|905.5|907.9|906.7|906.5|905.3|0
1583344800000|2020-03-04 18:00:00|907|905.8|907.2|906|907.2|906|906.5|905.3|2
1583345100000|2020-03-04 18:05:00|907.5|906.3|907|905.8|907.5|906.3|907|905.8|32
1583345400000|2020-03-04 18:10:00|907.2|906|907.2|906|907.5|906.3|906.7|905.5|34
1583345700000|2020-03-04 18:15:00|907.1|905.9|907.2|906|907.2|906|907|905.8|5
1583346000000|2020-03-04 18:20:00|907.1|905.9|906.7|905.5|907.2|906|906.5|905.3|0
1583346300000|2020-03-04 18:25:00|906.5|905.3|906.5|905.3|906.7|905.5|906.5|905.3|0
1583346600000|2020-03-04 18:30:00|906.7|905.5|907.2|906|907.2|906|906.5|905.3|4
1583346900000|2020-03-04 18:35:00|907.5|906.3|907.5|906.3|908.7|907.5|907.2|906|0
1583347200000|2020-03-04 18:40:00|907.7|906.5|907.8|906.6|908.3|907.1|907.5|906.3|31
1583347500000|2020-03-04 18:45:00|908|906.8|907|905.8|908.2|907|907|905.8|9
1583347800000|2020-03-04 18:50:00|907.3|906.1|907.3|906.1|907.3|906.1|907|905.8|0
1583348100000|2020-03-04 18:55:00|907|905.8|906.5|905.3|907.1|905.9|906.3|905.1|0
1583348400000|2020-03-04 19:00:00|906.8|905.6|906.3|905.1|906.8|905.6|906.1|904.9|2
1583348700000|2020-03-04 19:05:00|906|904.8|906.3|905.1|906.5|905.3|904.8|903.6|0
1583349000000|2020-03-04 19:10:00|906.5|905.3|906.8|905.6|906.8|905.6|905.3|904.1|2
1583349300000|2020-03-04 19:15:00|906.7|905.5|907.1|905.1|907.7|905.8|906.3|904.4|35
1583370000000|2020-03-05 01:00:00|907|905|908.3|907.1|908.7|907.1|906.8|904.4|0
1583370300000|2020-03-05 01:05:00|908.2|907|908.3|906.3|908.8|907.1|908|906|0
1583370600000|2020-03-05 01:10:00|908.1|906.1|908.4|906.4|908.5|906.5|908|906|0
1583370900000|2020-03-05 01:15:00|908.3|906.3|908.8|906.8|908.8|906.8|908.3|906.3|0
1583371200000|2020-03-05 01:20:00|909|907|908.8|906.8|909|907|908.8|906.8|0
1583371500000|2020-03-05 01:25:00|908.9|906.9|909|907|909.3|907.3|908.8|906.8|0
1583371800000|2020-03-05 01:30:00|909.3|907.3|908.8|906.8|909.3|907.3|908.8|906.8|0
1583372100000|2020-03-05 01:35:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583372400000|2020-03-05 01:40:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583372700000|2020-03-05 01:45:00|909.2|906.2|909.2|906.2|909.3|906.3|909|906|1
1583373000000|2020-03-05 01:50:00|909.1|906.1|909|906|909.2|906.2|908.8|905.8|0
1583373300000|2020-03-05 01:55:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583373600000|2020-03-05 02:00:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583373900000|2020-03-05 02:05:00|909.1|906.1|909|906|909.1|906.1|908.8|905.8|0
1583374200000|2020-03-05 02:10:00|909.1|906.1|909|906|909.3|906.3|909|906|0
1583374800000|2020-03-05 02:20:00|908.8|905.8|907.8|904.8|908.8|905.8|907.8|904.8|0
1583375100000|2020-03-05 02:25:00|907.7|904.7|907.5|905.5|908|905.5|907.3|904.5|0
1583375400000|2020-03-05 02:30:00|907.8|904.8|908|906|908.5|906|907.5|904.8|0
1583375700000|2020-03-05 02:35:00|908.8|905.8|908.3|906.3|909|906.5|908.3|905.8|0
1583376000000|2020-03-05 02:40:00|908.5|905.5|908.5|906.5|909|906.5|908|905.5|0
1583376300000|2020-03-05 02:45:00|908.3|906.3|908.7|906.7|909|906.7|908.3|905.9|0
1583376600000|2020-03-05 02:50:00|908.8|906.8|908.8|906.8|909.2|906.8|908.5|906|0
1583376900000|2020-03-05 02:55:00|909.4|906.4|909.5|907.5|910|907.5|909|906.4|0
1583377200000|2020-03-05 03:00:00|910|907|910|908|910.8|908.3|909.3|906.9|0
1583377500000|2020-03-05 03:05:00|910.5|907.5|909.8|907.8|910.8|908|909.8|907.4|0
1583377800000|2020-03-05 03:10:00|910.3|907.3|909.5|907.5|910.5|907.9|909.3|906.8|0
1583378100000|2020-03-05 03:15:00|909.3|907.3|908.5|906.5|910|907.5|908.3|906.3|0
1583378400000|2020-03-05 03:20:00|908.6|906.6|909.3|907.3|909.5|907.3|908.5|906.3|0
1583378700000|2020-03-05 03:25:00|909.7|906.7|909|907|909.8|907.3|909|906.7|0
1583379000000|2020-03-05 03:30:00|909.7|906.7|909.5|907.5|909.8|907.5|909.1|906.7|0
1583379300000|2020-03-05 03:35:00|910|907|908.8|907.6|910|907.6|908.8|907|0
1583379600000|2020-03-05 03:40:00|909.5|907.5|908.8|907.6|909.5|907.8|908.8|907.4|0
1583379900000|2020-03-05 03:45:00|908.9|907.7|908.9|907.7|908.9|907.7|908.9|907.7|0
1583380200000|2020-03-05 03:50:00|909.5|907.5|908.9|907.7|909.5|907.8|908.9|907.4|0
1583380500000|2020-03-05 03:55:00|909.1|907.9|908.9|907.7|909.5|907.9|908.9|907.3|0
1583380800000|2020-03-05 04:00:00|909.4|907.4|909.6|908.4|909.9|908.4|909|907.4|0
1583381400000|2020-03-05 04:10:00|909.4|908.2|909.6|908.4|910|908.4|909.4|907.9|0
1583382000000|2020-03-05 04:20:00|910|908|909.6|908.4|910|908.4|909.4|907.8|0
1583382300000|2020-03-05 04:25:00|909.8|907.8|909.5|907.5|910.1|908.6|909.1|907.5|0
1583382600000|2020-03-05 04:30:00|909.6|907.6|909.6|908.4|909.9|908.4|909.2|907.5|0
1583382900000|2020-03-05 04:35:00|909.7|908.5|909.6|908.4|910.2|908.7|909.6|908.1|0
1583383200000|2020-03-05 04:40:00|910.1|908.1|909.6|908.4|910.1|908.5|909.6|908.1|0
1583383500000|2020-03-05 04:45:00|909.7|908.5|910.4|908.4|910.5|908.9|909.6|908|0
1583383800000|2020-03-05 04:50:00|909.9|908.7|909.9|908.7|910.5|908.9|909.9|908.3|0
1583384100000|2020-03-05 04:55:00|910.1|908.9|910.4|908.4|910.4|908.9|909.9|908.3|0
1583384400000|2020-03-05 05:00:00|910.1|908.9|910.1|908.9|910.4|908.9|909.9|908.3|0
1583384700000|2020-03-05 05:05:00|910.4|908.4|909.9|908.7|910.5|908.9|909.9|908.3|0
1583385000000|2020-03-05 05:10:00|910.4|908.4|910.1|908.9|910.4|908.9|910.1|908.4|0
1583385300000|2020-03-05 05:15:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583385600000|2020-03-05 05:20:00|910.1|908.9|910.1|908.9|910.7|909.2|910.1|908.5|0
1583385900000|2020-03-05 05:25:00|910.5|908.5|910.4|909.2|910.6|909.2|910.2|908.5|0
1583386200000|2020-03-05 05:30:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.6|0
1583386500000|2020-03-05 05:35:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583386800000|2020-03-05 05:40:00|910.6|908.6|910.1|908.9|910.6|909|910.1|908.6|0
1583387100000|2020-03-05 05:45:00|910.6|908.6|910.6|908.6|910.6|909.2|910.4|908.6|0
1583387400000|2020-03-05 05:50:00|910.4|909.2|911.1|909.9|911.6|909.9|910.3|908.6|0
1583387700000|2020-03-05 05:55:00|911.4|910.2|911.6|910.4|911.8|910.6|911.3|909.5|0
1583388000000|2020-03-05 06:00:00|911.7|910.5|911.6|910.4|911.8|910.6|910.9|909.4|0
1583388300000|2020-03-05 06:05:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583388900000|2020-03-05 06:15:00|911.6|910.4|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389200000|2020-03-05 06:20:00|911.7|909.7|911.6|910.4|911.7|910.4|911.1|909.5|0
1583389500000|2020-03-05 06:25:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389800000|2020-03-05 06:30:00|911.1|909.9|910.9|909.7|911.1|909.9|910.9|909.7|0
1583390100000|2020-03-05 06:35:00|910.8|909.6|910.6|909.4|911|909.6|910.4|908.8|0
1583390400000|2020-03-05 06:40:00|911|909|910.8|908.8|911|909.3|910.4|908.8|0
1583390700000|2020-03-05 06:45:00|910.9|908.9|910.1|908.9|911|909.4|910.1|908.5|0
1583391000000|2020-03-05 06:50:00|910.6|908.6|910.1|908.9|910.9|909.4|910.1|908.5|0
1583391300000|2020-03-05 06:55:00|910.5|908.5|909.9|908.7|910.5|909|909.9|908.3|0
1583391600000|2020-03-05 07:00:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.3|0
1583391900000|2020-03-05 07:05:00|910.4|909.2|910.6|908.6|910.8|909.2|910.1|908.5|0
1583392200000|2020-03-05 07:10:00|910.4|909.2|910.1|908.9|910.8|909.2|909.9|908.3|0
1583392500000|2020-03-05 07:15:00|910.4|908.4|910.4|909.2|910.5|909.2|910|908.4|0
1583393100000|2020-03-05 07:25:00|910.8|908.8|910.4|909.2|910.8|909.2|910.1|908.5|0
1583394000000|2020-03-05 07:40:00|910.1|908.9|910.4|909.2|910.6|909.2|910.1|908.6|0
1583394300000|2020-03-05 07:45:00|910.3|909.1|910.1|908.9|910.3|909.1|910.1|908.9|0
1583394600000|2020-03-05 07:50:00|910.5|908.5|910.4|909.2|910.6|909.2|910.1|908.5|0
1583394900000|2020-03-05 07:55:00|910.6|908.6|910.6|909.4|911.2|909.4|910.1|908.5|0
1583395200000|2020-03-05 08:00:00|910.4|909.2|910.4|909.2|910.8|909.3|910|908.5|0
1583395500000|2020-03-05 08:05:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.4|0
1583395800000|2020-03-05 08:10:00|910.4|908.4|910.2|908.2|910.4|908.9|909.6|908.2|0
1583396100000|2020-03-05 08:15:00|909.7|908.5|909.6|908.4|910.2|908.6|909.6|908|0
1583396400000|2020-03-05 08:20:00|909.4|908.2|909.4|908.2|909.4|908.2|909.4|908.2|0
1583396700000|2020-03-05 08:25:00|909.8|907.8|908.9|907.7|909.8|908.3|908.9|907.4|0
1583397000000|2020-03-05 08:30:00|908.8|907.6|908.1|906.9|908.9|907.6|907.9|906.3|0
1583397300000|2020-03-05 08:35:00|907.9|906.7|907.6|906.4|908.4|906.9|907.6|906.3|0
1583397600000|2020-03-05 08:40:00|908|906|907.6|906.4|908.2|906.7|907.1|905.9|0
1583397900000|2020-03-05 08:45:00|908|906|908.2|906.2|908.2|906.7|907.1|905.5|0
1583398200000|2020-03-05 08:50:00|907.8|906.6|908.1|906.9|908.3|906.9|907.6|906.2|0
1583398500000|2020-03-05 08:55:00|908.4|906.4|907.9|906.7|908.4|906.9|907.9|906.4|0
1583398800000|2020-03-05 09:00:00|908|906|907.9|906.7|908.3|906.7|907.4|905.9|0
1583399100000|2020-03-05 09:05:00|908.2|906.2|907.4|906.2|908.2|906.4|906.9|905.3|0
1583399400000|2020-03-05 09:10:00|907.6|906.4|907.1|905.9|908|906.4|907.1|905.5|0
1583399700000|2020-03-05 09:15:00|907.5|905.5|907.3|906.1|907.8|906.2|906.9|905.4|0
1583400000000|2020-03-05 09:20:00|907.4|906.2|907.4|906.2|907.9|906.2|907.1|905.5|0
1583400300000|2020-03-05 09:25:00|907.8|905.8|907.6|906.4|907.9|906.4|907.1|905.7|0
1583400600000|2020-03-05 09:30:00|907.9|906.7|907.4|906.2|908.2|906.7|907.4|905.9|0
1583400900000|2020-03-05 09:35:00|907.8|905.8|907.9|905.9|908|906.4|907.4|905.8|0
1583401200000|2020-03-05 09:40:00|907.5|906.3|907.4|906.2|907.9|906.3|907.4|905.8|0
1583401500000|2020-03-05 09:45:00|907.8|905.8|907.9|906.7|908.1|906.7|907.5|905.8|0
1583401800000|2020-03-05 09:50:00|908.2|906.2|907.6|906.4|908.4|906.8|907.6|906.1|0
1583402100000|2020-03-05 09:55:00|908.1|906.1|907.6|906.4|908.2|906.5|907.6|906|0
1583402400000|2020-03-05 10:00:00|907.8|905.8|908.2|906.2|908.2|906.4|907.3|905.8|0
1583402700000|2020-03-05 10:05:00|907.9|906.7|907.4|906.2|908.4|906.9|907.4|905.9|0
1583403000000|2020-03-05 10:10:00|907.9|905.9|907.4|906.2|908|906.4|907.4|905.9|0
1583403300000|2020-03-05 10:15:00|907.1|905.9|907.4|906.2|908|906.4|907.1|905.6|0
1583403600000|2020-03-05 10:20:00|907.7|905.7|906.4|905.2|907.7|905.9|905.9|904.4|0
1583403900000|2020-03-05 10:25:00|906.1|904.9|906.4|905.2|907|905.4|906.1|904.6|0
1583404200000|2020-03-05 10:30:00|906.2|905|906|904.8|906.8|905.2|905.9|904.3|0
1583404500000|2020-03-05 10:35:00|906.1|904.9|906.9|905.7|907.5|905.9|906.1|904.6|0
1583404800000|2020-03-05 10:40:00|907.2|905.2|906.4|905.2|907.2|905.7|906.4|904.8|0
1583405100000|2020-03-05 10:45:00|906.8|904.8|905.6|904.4|906.8|905.2|905.4|903.8|0
1583405400000|2020-03-05 10:50:00|905.4|904.2|905.6|904.4|905.9|904.4|905.1|903.6|0
1583405700000|2020-03-05 10:55:00|906.2|904.2|905.9|904.7|906.5|904.9|905.8|904.1|0
1583406000000|2020-03-05 11:00:00|906.1|904.9|906|904.8|906.5|904.9|905.9|904.2|0
1583406300000|2020-03-05 11:05:00|905.9|904.7|905.9|904.7|906.5|904.9|905.6|904.2|0
1583406600000|2020-03-05 11:10:00|906.2|904.2|906.2|904.2|906.3|904.7|905.6|904.1|0
1583406900000|2020-03-05 11:15:00|905.9|904.7|905.9|904.7|906.3|904.7|905.6|904|0
1583407200000|2020-03-05 11:20:00|906.2|904.2|905.1|903.9|906.3|904.7|904.9|903.3|0
1583407500000|2020-03-05 11:25:00|905.4|903.4|904.9|903.7|905.5|903.9|904.9|903.3|0
1583407800000|2020-03-05 11:30:00|905.4|903.4|905.3|903.3|906|903.9|904.9|902.5|1
1583408100000|2020-03-05 11:35:00|905|903|904.8|902.8|905.7|903.3|904.5|902.1|0
1583408400000|2020-03-05 11:40:00|905|903|905.2|903.2|905.7|903.3|904.8|902.3|0
1583408700000|2020-03-05 11:45:00|905.3|903.3|905.3|903.3|905.8|903.3|905|902.5|0
1583409000000|2020-03-05 11:50:00|905.9|902.9|905.9|902.9|906.3|903.8|905.3|902.8|0
1583409300000|2020-03-05 11:55:00|905.4|903.4|906.1|903.1|906.3|903.8|905.4|902.9|0
1583409600000|2020-03-05 12:00:00|905.7|903.7|905.4|902.4|906.3|903.8|904.8|902.3|0
1583409900000|2020-03-05 12:05:00|904.8|902.8|905.3|902.3|905.5|903|904.5|902|0
1583410200000|2020-03-05 12:10:00|905.1|902.1|904.8|902.8|905.5|903|904.5|902.1|0
1583410500000|2020-03-05 12:15:00|904.5|902.5|904|902|905.3|902.8|904|901.8|0
1583410800000|2020-03-05 12:20:00|904.1|902.1|904|902|904.8|902.3|904|901.5|0
1583411400000|2020-03-05 12:30:00|904.6|901.6|904.3|902.3|904.8|902.3|904|901.5|0
1583411700000|2020-03-05 12:35:00|904.5|902.5|903.3|901.3|905.2|902.8|902.5|900|0
1583412000000|2020-03-05 12:40:00|903.8|900.8|903.5|901.5|904.4|902|903.3|900.8|0
1583412300000|2020-03-05 12:45:00|903.9|900.9|904.4|901.4|904.4|902|903.3|900.8|0
1583412600000|2020-03-05 12:50:00|903.8|901.8|904.3|902.3|904.6|902.3|903.5|901|0
1583412900000|2020-03-05 12:55:00|904.6|901.6|904|902|904.8|902.3|904|901.5|0
1583413200000|2020-03-05 13:00:00|904.3|902.3|904|902|904.8|902.3|903.8|901.3|0
1583413500000|2020-03-05 13:05:00|904.4|901.4|903.3|901.3|904.5|902|903.3|900.9|0
1583413800000|2020-03-05 13:10:00|903.1|901.1|903.8|901.8|903.8|902.2|903|901|0
1583414100000|2020-03-05 13:15:00|903.9|901.9|903.5|901.5|904|902|903.5|901.5|0
1583414400000|2020-03-05 13:20:00|903.4|901.4|902.7|900.7|903.4|901.4|902.1|900.5|0
1583414700000|2020-03-05 13:25:00|902.4|901.2|902.4|900.4|902.8|901.2|902.1|900.1|0
1583415000000|2020-03-05 13:30:00|902.5|900.5|901|899|902.5|900.5|901|899|0
1583415300000|2020-03-05 13:35:00|901.2|899.2|902|900|902.3|900.3|901|899|0
1583415600000|2020-03-05 13:40:00|902.1|900.1|902.3|900.3|902.5|900.5|901.9|899.9|0
1583418600000|2020-03-05 14:30:00|901.9|899.9|903.3|902.1|903.4|902.2|900|898.4|159
1583418900000|2020-03-05 14:35:00|903.5|902.3|903.5|900.5|903.7|902.5|902.2|900.5|54
1583419200000|2020-03-05 14:40:00|903.8|900.8|904.3|901.3|904.3|901.3|903.3|900.3|0
1583419500000|2020-03-05 14:45:00|904.2|901.2|904.7|901.7|905.6|902.6|904.2|901.2|0
1583419800000|2020-03-05 14:50:00|904.8|901.8|904|901|905|902|904|901|0
1583420100000|2020-03-05 14:55:00|903.9|900.9|903.7|900.7|903.9|900.9|903.2|900.2|0
1583420400000|2020-03-05 15:00:00|904|901|903.5|900.5|904|901|903.2|900.2|0
1583420700000|2020-03-05 15:05:00|903.2|900.2|904.5|901.5|904.5|901.5|903.2|900.2|0
1583421000000|2020-03-05 15:10:00|904.2|901.2|903.2|900.2|904.5|901.5|903.2|900.2|0
1583421300000|2020-03-05 15:15:00|903.3|900.3|904.2|901.2|904.7|901.7|903|900|0
1583421600000|2020-03-05 15:20:00|904|901|904|901|904.7|901.7|903.7|900.7|0
1583421900000|2020-03-05 15:25:00|903.7|900.7|903.2|900.2|904|901|903.2|900.2|0
1583422200000|2020-03-05 15:30:00|903.4|900.4|902.5|900.5|903.5|901|902.5|900|0
1583422500000|2020-03-05 15:35:00|903|900|902.7|900.7|903.2|900.8|902.5|900|1
1583422800000|2020-03-05 15:40:00|902.5|900.5|901.2|899.2|902.7|900.7|901.2|899.2|0
1583423100000|2020-03-05 15:45:00|901|899|899|897.8|901.2|899.4|898.4|897.2|4
1583423400000|2020-03-05 15:50:00|899.1|897.9|899.6|898.4|899.6|898.4|898.8|897.6|2
1583423700000|2020-03-05 15:55:00|899.3|898.1|899.3|898.1|899.6|898.4|898.8|897.6|0
1583424000000|2020-03-05 16:00:00|899.2|898|900.9|897.9|901|899.1|899|897.6|8
1583424300000|2020-03-05 16:05:00|900.7|897.7|900.9|897.9|900.9|897.9|899.6|897.2|0
1583424600000|2020-03-05 16:10:00|901|898|901.1|898.1|902.1|899.1|900.6|897.6|0
1583424900000|2020-03-05 16:15:00|901.4|898.4|901.4|898.4|901.6|898.6|901.4|898.4|0
1583425200000|2020-03-05 16:20:00|901.1|898.1|899.6|897.6|901.1|898.1|899.6|897.2|1
1583425500000|2020-03-05 16:25:00|899|897.8|899.9|897.9|900.6|898|899|897.4|0
1583425800000|2020-03-05 16:30:00|899.6|897.6|899.6|897.6|900.6|898|899|897.4|0
1583426100000|2020-03-05 16:35:00|899.1|897.9|898.8|897.6|899.6|898|898.8|897.4|0
1583426400000|2020-03-05 16:40:00|899|897.8|898.9|897.7|900.4|898.1|898.8|897.4|0
1583426700000|2020-03-05 16:45:00|899|897.8|899.3|896.3|899.8|897.8|898.1|895.8|2
1583427000000|2020-03-05 16:50:00|899.4|896.4|899.3|896.3|899.5|896.5|899.1|896.1|0
1583427300000|2020-03-05 16:55:00|899.1|896.1|899.4|896.4|899.4|896.4|898.8|895.8|3
1583427600000|2020-03-05 17:00:00|899.5|896.5|900.1|897.1|900.4|897.4|899.4|896.5|0
1583427900000|2020-03-05 17:05:00|900|897|899.9|896.9|900|897|898.9|895.9|0
1583428200000|2020-03-05 17:10:00|899.8|896.8|898.4|895.4|899.9|896.9|898.4|895.4|0
1583428500000|2020-03-05 17:15:00|898.1|895.1|897.9|894.9|898.1|895.1|897.6|894.6|0
1583428800000|2020-03-05 17:20:00|897.8|894.8|898|895|898.1|895.8|897|894.5|19
1583429100000|2020-03-05 17:25:00|898.2|895.2|897.8|895.8|898.8|896.3|897.2|894.7|2
1583429400000|2020-03-05 17:30:00|897.7|895.7|897.8|895.8|898|896|897.5|895.5|0
1583429700000|2020-03-05 17:35:00|897.9|895.9|895.8|893.8|898|896|894.9|893.5|0
1583430000000|2020-03-05 17:40:00|895.9|893.9|896.1|894.1|896.5|894.5|894.7|893.5|0
1583430300000|2020-03-05 17:45:00|896.3|894.3|896.8|894.8|896.8|894.8|895.1|893.7|0
1583430600000|2020-03-05 17:50:00|896.5|894.5|897|895|897.3|895.3|895.4|893.7|0
1583430900000|2020-03-05 17:55:00|896.9|894.9|896|894|897|895|896|894|0
1583431200000|2020-03-05 18:00:00|896.1|894.1|896.3|894.3|896.3|894.3|896|894|0
1583431500000|2020-03-05 18:05:00|896.2|894.2|897.3|895.3|897.3|895.3|896|894.2|0
1583431800000|2020-03-05 18:10:00|897.2|895.2|897.3|895.3|897.8|896.2|896.4|894.5|1
1583432100000|2020-03-05 18:15:00|897.5|895.5|896.8|895.6|897.5|895.9|896.5|894.9|0
1583432400000|2020-03-05 18:20:00|896.9|895.7|896.6|895.4|897.8|896.2|896.6|895|0
1583432700000|2020-03-05 18:25:00|897|895|896.9|895.7|897.4|895.9|896.6|895|0
1583433000000|2020-03-05 18:30:00|897.1|895.9|897.5|896.3|898|896.4|896.6|895.1|0
1583433300000|2020-03-05 18:35:00|897.6|896.4|897.6|896.4|898|896.7|897.4|895.8|1
1583433600000|2020-03-05 18:40:00|897.9|895.9|897.9|896.7|898.3|896.9|897.1|895.5|0
1583433900000|2020-03-05 18:45:00|897.8|896.6|897.9|896.7|898.4|897.2|897.6|896.4|1
1583434200000|2020-03-05 18:50:00|897.6|896.4|897.6|896.4|897.9|896.7|897.1|895.9|0
1583434500000|2020-03-05 18:55:00|897.5|896.3|896.6|895.4|897.6|896.4|896.4|895.2|0
1583434800000|2020-03-05 19:00:00|896.5|895.3|895.9|894.7|897.1|895.9|895.9|894.7|0
1583435100000|2020-03-05 19:05:00|896.1|894.9|896.5|895.3|896.6|895.4|895.9|894.7|1
1583435400000|2020-03-05 19:10:00|896.4|895.2|896.5|895.3|897.7|896.1|896.3|895|5
1583435700000|2020-03-05 19:15:00|896.7|895.5|896.7|894.7|897.2|895.8|895.8|894.3|1
1583370000000|2020-03-05 01:00:00|907|905|908.3|907.1|908.7|907.1|906.8|904.4|0
1583370300000|2020-03-05 01:05:00|908.2|907|908.3|906.3|908.8|907.1|908|906|0
1583370600000|2020-03-05 01:10:00|908.1|906.1|908.4|906.4|908.5|906.5|908|906|0
1583370900000|2020-03-05 01:15:00|908.3|906.3|908.8|906.8|908.8|906.8|908.3|906.3|0
1583371200000|2020-03-05 01:20:00|909|907|908.8|906.8|909|907|908.8|906.8|0
1583371500000|2020-03-05 01:25:00|908.9|906.9|909|907|909.3|907.3|908.8|906.8|0
1583371800000|2020-03-05 01:30:00|909.3|907.3|908.8|906.8|909.3|907.3|908.8|906.8|0
1583372100000|2020-03-05 01:35:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583372400000|2020-03-05 01:40:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583372700000|2020-03-05 01:45:00|909.2|906.2|909.2|906.2|909.3|906.3|909|906|1
1583373000000|2020-03-05 01:50:00|909.1|906.1|909|906|909.2|906.2|908.8|905.8|0
1583373300000|2020-03-05 01:55:00|909.3|906.3|909.3|906.3|909.3|906.3|909|906|0
1583373600000|2020-03-05 02:00:00|909.2|906.2|909.3|906.3|909.3|906.3|909|906|0
1583373900000|2020-03-05 02:05:00|909.1|906.1|909|906|909.1|906.1|908.8|905.8|0
1583374200000|2020-03-05 02:10:00|909.1|906.1|909|906|909.3|906.3|909|906|0
1583374800000|2020-03-05 02:20:00|908.8|905.8|907.8|904.8|908.8|905.8|907.8|904.8|0
1583375100000|2020-03-05 02:25:00|907.7|904.7|907.5|905.5|908|905.5|907.3|904.5|0
1583375400000|2020-03-05 02:30:00|907.8|904.8|908|906|908.5|906|907.5|904.8|0
1583375700000|2020-03-05 02:35:00|908.8|905.8|908.3|906.3|909|906.5|908.3|905.8|0
1583376000000|2020-03-05 02:40:00|908.5|905.5|908.5|906.5|909|906.5|908|905.5|0
1583376300000|2020-03-05 02:45:00|908.3|906.3|908.7|906.7|909|906.7|908.3|905.9|0
1583376600000|2020-03-05 02:50:00|908.8|906.8|908.8|906.8|909.2|906.8|908.5|906|0
1583376900000|2020-03-05 02:55:00|909.4|906.4|909.5|907.5|910|907.5|909|906.4|0
1583377200000|2020-03-05 03:00:00|910|907|910|908|910.8|908.3|909.3|906.9|0
1583377500000|2020-03-05 03:05:00|910.5|907.5|909.8|907.8|910.8|908|909.8|907.4|0
1583377800000|2020-03-05 03:10:00|910.3|907.3|909.5|907.5|910.5|907.9|909.3|906.8|0
1583378100000|2020-03-05 03:15:00|909.3|907.3|908.5|906.5|910|907.5|908.3|906.3|0
1583378400000|2020-03-05 03:20:00|908.6|906.6|909.3|907.3|909.5|907.3|908.5|906.3|0
1583378700000|2020-03-05 03:25:00|909.7|906.7|909|907|909.8|907.3|909|906.7|0
1583379000000|2020-03-05 03:30:00|909.7|906.7|909.5|907.5|909.8|907.5|909.1|906.7|0
1583379300000|2020-03-05 03:35:00|910|907|908.8|907.6|910|907.6|908.8|907|0
1583379600000|2020-03-05 03:40:00|909.5|907.5|908.8|907.6|909.5|907.8|908.8|907.4|0
1583379900000|2020-03-05 03:45:00|908.9|907.7|908.9|907.7|908.9|907.7|908.9|907.7|0
1583380200000|2020-03-05 03:50:00|909.5|907.5|908.9|907.7|909.5|907.8|908.9|907.4|0
1583380500000|2020-03-05 03:55:00|909.1|907.9|908.9|907.7|909.5|907.9|908.9|907.3|0
1583380800000|2020-03-05 04:00:00|909.4|907.4|909.6|908.4|909.9|908.4|909|907.4|0
1583381400000|2020-03-05 04:10:00|909.4|908.2|909.6|908.4|910|908.4|909.4|907.9|0
1583382000000|2020-03-05 04:20:00|910|908|909.6|908.4|910|908.4|909.4|907.8|0
1583382300000|2020-03-05 04:25:00|909.8|907.8|909.5|907.5|910.1|908.6|909.1|907.5|0
1583382600000|2020-03-05 04:30:00|909.6|907.6|909.6|908.4|909.9|908.4|909.2|907.5|0
1583382900000|2020-03-05 04:35:00|909.7|908.5|909.6|908.4|910.2|908.7|909.6|908.1|0
1583383200000|2020-03-05 04:40:00|910.1|908.1|909.6|908.4|910.1|908.5|909.6|908.1|0
1583383500000|2020-03-05 04:45:00|909.7|908.5|910.4|908.4|910.5|908.9|909.6|908|0
1583383800000|2020-03-05 04:50:00|909.9|908.7|909.9|908.7|910.5|908.9|909.9|908.3|0
1583384100000|2020-03-05 04:55:00|910.1|908.9|910.4|908.4|910.4|908.9|909.9|908.3|0
1583384400000|2020-03-05 05:00:00|910.1|908.9|910.1|908.9|910.4|908.9|909.9|908.3|0
1583384700000|2020-03-05 05:05:00|910.4|908.4|909.9|908.7|910.5|908.9|909.9|908.3|0
1583385000000|2020-03-05 05:10:00|910.4|908.4|910.1|908.9|910.4|908.9|910.1|908.4|0
1583385300000|2020-03-05 05:15:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583385600000|2020-03-05 05:20:00|910.1|908.9|910.1|908.9|910.7|909.2|910.1|908.5|0
1583385900000|2020-03-05 05:25:00|910.5|908.5|910.4|909.2|910.6|909.2|910.2|908.5|0
1583386200000|2020-03-05 05:30:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.6|0
1583386500000|2020-03-05 05:35:00|910.6|908.6|910.4|909.2|910.7|909.2|910.1|908.5|0
1583386800000|2020-03-05 05:40:00|910.6|908.6|910.1|908.9|910.6|909|910.1|908.6|0
1583387100000|2020-03-05 05:45:00|910.6|908.6|910.6|908.6|910.6|909.2|910.4|908.6|0
1583387400000|2020-03-05 05:50:00|910.4|909.2|911.1|909.9|911.6|909.9|910.3|908.6|0
1583387700000|2020-03-05 05:55:00|911.4|910.2|911.6|910.4|911.8|910.6|911.3|909.5|0
1583388000000|2020-03-05 06:00:00|911.7|910.5|911.6|910.4|911.8|910.6|910.9|909.4|0
1583388300000|2020-03-05 06:05:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583388900000|2020-03-05 06:15:00|911.6|910.4|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389200000|2020-03-05 06:20:00|911.7|909.7|911.6|910.4|911.7|910.4|911.1|909.5|0
1583389500000|2020-03-05 06:25:00|911.4|910.2|911.4|910.2|911.6|910.4|911.4|910.2|0
1583389800000|2020-03-05 06:30:00|911.1|909.9|910.9|909.7|911.1|909.9|910.9|909.7|0
1583390100000|2020-03-05 06:35:00|910.8|909.6|910.6|909.4|911|909.6|910.4|908.8|0
1583390400000|2020-03-05 06:40:00|911|909|910.8|908.8|911|909.3|910.4|908.8|0
1583390700000|2020-03-05 06:45:00|910.9|908.9|910.1|908.9|911|909.4|910.1|908.5|0
1583391000000|2020-03-05 06:50:00|910.6|908.6|910.1|908.9|910.9|909.4|910.1|908.5|0
1583391300000|2020-03-05 06:55:00|910.5|908.5|909.9|908.7|910.5|909|909.9|908.3|0
1583391600000|2020-03-05 07:00:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.3|0
1583391900000|2020-03-05 07:05:00|910.4|909.2|910.6|908.6|910.8|909.2|910.1|908.5|0
1583392200000|2020-03-05 07:10:00|910.4|909.2|910.1|908.9|910.8|909.2|909.9|908.3|0
1583392500000|2020-03-05 07:15:00|910.4|908.4|910.4|909.2|910.5|909.2|910|908.4|0
1583393100000|2020-03-05 07:25:00|910.8|908.8|910.4|909.2|910.8|909.2|910.1|908.5|0
1583394000000|2020-03-05 07:40:00|910.1|908.9|910.4|909.2|910.6|909.2|910.1|908.6|0
1583394300000|2020-03-05 07:45:00|910.3|909.1|910.1|908.9|910.3|909.1|910.1|908.9|0
1583394600000|2020-03-05 07:50:00|910.5|908.5|910.4|909.2|910.6|909.2|910.1|908.5|0
1583394900000|2020-03-05 07:55:00|910.6|908.6|910.6|909.4|911.2|909.4|910.1|908.5|0
1583395200000|2020-03-05 08:00:00|910.4|909.2|910.4|909.2|910.8|909.3|910|908.5|0
1583395500000|2020-03-05 08:05:00|910.1|908.9|910.1|908.9|910.8|909.2|909.9|908.4|0
1583395800000|2020-03-05 08:10:00|910.4|908.4|910.2|908.2|910.4|908.9|909.6|908.2|0
1583396100000|2020-03-05 08:15:00|909.7|908.5|909.6|908.4|910.2|908.6|909.6|908|0
1583396400000|2020-03-05 08:20:00|909.4|908.2|909.4|908.2|909.4|908.2|909.4|908.2|0
1583396700000|2020-03-05 08:25:00|909.8|907.8|908.9|907.7|909.8|908.3|908.9|907.4|0
1583397000000|2020-03-05 08:30:00|908.8|907.6|908.1|906.9|908.9|907.6|907.9|906.3|0
1583397300000|2020-03-05 08:35:00|907.9|906.7|907.6|906.4|908.4|906.9|907.6|906.3|0
1583397600000|2020-03-05 08:40:00|908|906|907.6|906.4|908.2|906.7|907.1|905.9|0
1583397900000|2020-03-05 08:45:00|908|906|908.2|906.2|908.2|906.7|907.1|905.5|0
1583398200000|2020-03-05 08:50:00|907.8|906.6|908.1|906.9|908.3|906.9|907.6|906.2|0
1583398500000|2020-03-05 08:55:00|908.4|906.4|907.9|906.7|908.4|906.9|907.9|906.4|0
1583398800000|2020-03-05 09:00:00|908|906|907.9|906.7|908.3|906.7|907.4|905.9|0
1583399100000|2020-03-05 09:05:00|908.2|906.2|907.4|906.2|908.2|906.4|906.9|905.3|0
1583399400000|2020-03-05 09:10:00|907.6|906.4|907.1|905.9|908|906.4|907.1|905.5|0
1583399700000|2020-03-05 09:15:00|907.5|905.5|907.3|906.1|907.8|906.2|906.9|905.4|0
1583400000000|2020-03-05 09:20:00|907.4|906.2|907.4|906.2|907.9|906.2|907.1|905.5|0
1583400300000|2020-03-05 09:25:00|907.8|905.8|907.6|906.4|907.9|906.4|907.1|905.7|0
1583400600000|2020-03-05 09:30:00|907.9|906.7|907.4|906.2|908.2|906.7|907.4|905.9|0
1583400900000|2020-03-05 09:35:00|907.8|905.8|907.9|905.9|908|906.4|907.4|905.8|0
1583401200000|2020-03-05 09:40:00|907.5|906.3|907.4|906.2|907.9|906.3|907.4|905.8|0
1583401500000|2020-03-05 09:45:00|907.8|905.8|907.9|906.7|908.1|906.7|907.5|905.8|0
1583401800000|2020-03-05 09:50:00|908.2|906.2|907.6|906.4|908.4|906.8|907.6|906.1|0
1583402100000|2020-03-05 09:55:00|908.1|906.1|907.6|906.4|908.2|906.5|907.6|906|0
1583402400000|2020-03-05 10:00:00|907.8|905.8|908.2|906.2|908.2|906.4|907.3|905.8|0
1583402700000|2020-03-05 10:05:00|907.9|906.7|907.4|906.2|908.4|906.9|907.4|905.9|0
1583403000000|2020-03-05 10:10:00|907.9|905.9|907.4|906.2|908|906.4|907.4|905.9|0
1583403300000|2020-03-05 10:15:00|907.1|905.9|907.4|906.2|908|906.4|907.1|905.6|0
1583403600000|2020-03-05 10:20:00|907.7|905.7|906.4|905.2|907.7|905.9|905.9|904.4|0
1583403900000|2020-03-05 10:25:00|906.1|904.9|906.4|905.2|907|905.4|906.1|904.6|0
1583404200000|2020-03-05 10:30:00|906.2|905|906|904.8|906.8|905.2|905.9|904.3|0
1583404500000|2020-03-05 10:35:00|906.1|904.9|906.9|905.7|907.5|905.9|906.1|904.6|0
1583404800000|2020-03-05 10:40:00|907.2|905.2|906.4|905.2|907.2|905.7|906.4|904.8|0
1583405100000|2020-03-05 10:45:00|906.8|904.8|905.6|904.4|906.8|905.2|905.4|903.8|0
1583405400000|2020-03-05 10:50:00|905.4|904.2|905.6|904.4|905.9|904.4|905.1|903.6|0
1583405700000|2020-03-05 10:55:00|906.2|904.2|905.9|904.7|906.5|904.9|905.8|904.1|0
1583406000000|2020-03-05 11:00:00|906.1|904.9|906|904.8|906.5|904.9|905.9|904.2|0
1583406300000|2020-03-05 11:05:00|905.9|904.7|905.9|904.7|906.5|904.9|905.6|904.2|0
1583406600000|2020-03-05 11:10:00|906.2|904.2|906.2|904.2|906.3|904.7|905.6|904.1|0
1583406900000|2020-03-05 11:15:00|905.9|904.7|905.9|904.7|906.3|904.7|905.6|904|0
1583407200000|2020-03-05 11:20:00|906.2|904.2|905.1|903.9|906.3|904.7|904.9|903.3|0
1583407500000|2020-03-05 11:25:00|905.4|903.4|904.9|903.7|905.5|903.9|904.9|903.3|0
1583407800000|2020-03-05 11:30:00|905.4|903.4|905.3|903.3|906|903.9|904.9|902.5|1
1583408100000|2020-03-05 11:35:00|905|903|904.8|902.8|905.7|903.3|904.5|902.1|0
1583408400000|2020-03-05 11:40:00|905|903|905.2|903.2|905.7|903.3|904.8|902.3|0
1583408700000|2020-03-05 11:45:00|905.3|903.3|905.3|903.3|905.8|903.3|905|902.5|0
1583409000000|2020-03-05 11:50:00|905.9|902.9|905.9|902.9|906.3|903.8|905.3|902.8|0
1583409300000|2020-03-05 11:55:00|905.4|903.4|906.1|903.1|906.3|903.8|905.4|902.9|0
1583409600000|2020-03-05 12:00:00|905.7|903.7|905.4|902.4|906.3|903.8|904.8|902.3|0
1583409900000|2020-03-05 12:05:00|904.8|902.8|905.3|902.3|905.5|903|904.5|902|0
1583410200000|2020-03-05 12:10:00|905.1|902.1|904.8|902.8|905.5|903|904.5|902.1|0
1583410500000|2020-03-05 12:15:00|904.5|902.5|904|902|905.3|902.8|904|901.8|0
1583410800000|2020-03-05 12:20:00|904.1|902.1|904|902|904.8|902.3|904|901.5|0
1583411400000|2020-03-05 12:30:00|904.6|901.6|904.3|902.3|904.8|902.3|904|901.5|0
1583411700000|2020-03-05 12:35:00|904.5|902.5|903.3|901.3|905.2|902.8|902.5|900|0
1583412000000|2020-03-05 12:40:00|903.8|900.8|903.5|901.5|904.4|902|903.3|900.8|0
1583412300000|2020-03-05 12:45:00|903.9|900.9|904.4|901.4|904.4|902|903.3|900.8|0
1583412600000|2020-03-05 12:50:00|903.8|901.8|904.3|902.3|904.6|902.3|903.5|901|0
1583412900000|2020-03-05 12:55:00|904.6|901.6|904|902|904.8|902.3|904|901.5|0
1583413200000|2020-03-05 13:00:00|904.3|902.3|904|902|904.8|902.3|903.8|901.3|0
1583413500000|2020-03-05 13:05:00|904.4|901.4|903.3|901.3|904.5|902|903.3|900.9|0
1583413800000|2020-03-05 13:10:00|903.1|901.1|903.8|901.8|903.8|902.2|903|901|0
1583414100000|2020-03-05 13:15:00|903.9|901.9|903.5|901.5|904|902|903.5|901.5|0
1583414400000|2020-03-05 13:20:00|903.4|901.4|902.7|900.7|903.4|901.4|902.1|900.5|0
1583414700000|2020-03-05 13:25:00|902.4|901.2|902.4|900.4|902.8|901.2|902.1|900.1|0
1583415000000|2020-03-05 13:30:00|902.5|900.5|901|899|902.5|900.5|901|899|0
1583415300000|2020-03-05 13:35:00|901.2|899.2|902|900|902.3|900.3|901|899|0
1583415600000|2020-03-05 13:40:00|902.1|900.1|902.3|900.3|902.5|900.5|901.9|899.9|0
1583418600000|2020-03-05 14:30:00|901.9|899.9|903.3|902.1|903.4|902.2|900|898.4|159
1583418900000|2020-03-05 14:35:00|903.5|902.3|903.5|900.5|903.7|902.5|902.2|900.5|54
1583419200000|2020-03-05 14:40:00|903.8|900.8|904.3|901.3|904.3|901.3|903.3|900.3|0
1583419500000|2020-03-05 14:45:00|904.2|901.2|904.7|901.7|905.6|902.6|904.2|901.2|0
1583419800000|2020-03-05 14:50:00|904.8|901.8|904|901|905|902|904|901|0
1583420100000|2020-03-05 14:55:00|903.9|900.9|903.7|900.7|903.9|900.9|903.2|900.2|0
1583420400000|2020-03-05 15:00:00|904|901|903.5|900.5|904|901|903.2|900.2|0
1583420700000|2020-03-05 15:05:00|903.2|900.2|904.5|901.5|904.5|901.5|903.2|900.2|0
1583421000000|2020-03-05 15:10:00|904.2|901.2|903.2|900.2|904.5|901.5|903.2|900.2|0
1583421300000|2020-03-05 15:15:00|903.3|900.3|904.2|901.2|904.7|901.7|903|900|0
1583421600000|2020-03-05 15:20:00|904|901|904|901|904.7|901.7|903.7|900.7|0
1583421900000|2020-03-05 15:25:00|903.7|900.7|903.2|900.2|904|901|903.2|900.2|0
1583422200000|2020-03-05 15:30:00|903.4|900.4|902.5|900.5|903.5|901|902.5|900|0
1583422500000|2020-03-05 15:35:00|903|900|902.7|900.7|903.2|900.8|902.5|900|1
1583422800000|2020-03-05 15:40:00|902.5|900.5|901.2|899.2|902.7|900.7|901.2|899.2|0
1583423100000|2020-03-05 15:45:00|901|899|899|897.8|901.2|899.4|898.4|897.2|4
1583423400000|2020-03-05 15:50:00|899.1|897.9|899.6|898.4|899.6|898.4|898.8|897.6|2
1583423700000|2020-03-05 15:55:00|899.3|898.1|899.3|898.1|899.6|898.4|898.8|897.6|0
1583424000000|2020-03-05 16:00:00|899.2|898|900.9|897.9|901|899.1|899|897.6|8
1583424300000|2020-03-05 16:05:00|900.7|897.7|900.9|897.9|900.9|897.9|899.6|897.2|0
1583424600000|2020-03-05 16:10:00|901|898|901.1|898.1|902.1|899.1|900.6|897.6|0
1583424900000|2020-03-05 16:15:00|901.4|898.4|901.4|898.4|901.6|898.6|901.4|898.4|0
1583425200000|2020-03-05 16:20:00|901.1|898.1|899.6|897.6|901.1|898.1|899.6|897.2|1
1583425500000|2020-03-05 16:25:00|899|897.8|899.9|897.9|900.6|898|899|897.4|0
1583425800000|2020-03-05 16:30:00|899.6|897.6|899.6|897.6|900.6|898|899|897.4|0
1583426100000|2020-03-05 16:35:00|899.1|897.9|898.8|897.6|899.6|898|898.8|897.4|0
1583426400000|2020-03-05 16:40:00|899|897.8|898.9|897.7|900.4|898.1|898.8|897.4|0
1583426700000|2020-03-05 16:45:00|899|897.8|899.3|896.3|899.8|897.8|898.1|895.8|2
1583427000000|2020-03-05 16:50:00|899.4|896.4|899.3|896.3|899.5|896.5|899.1|896.1|0
1583427300000|2020-03-05 16:55:00|899.1|896.1|899.4|896.4|899.4|896.4|898.8|895.8|3
1583427600000|2020-03-05 17:00:00|899.5|896.5|900.1|897.1|900.4|897.4|899.4|896.5|0
1583427900000|2020-03-05 17:05:00|900|897|899.9|896.9|900|897|898.9|895.9|0
1583428200000|2020-03-05 17:10:00|899.8|896.8|898.4|895.4|899.9|896.9|898.4|895.4|0
1583428500000|2020-03-05 17:15:00|898.1|895.1|897.9|894.9|898.1|895.1|897.6|894.6|0
1583428800000|2020-03-05 17:20:00|897.8|894.8|898|895|898.1|895.8|897|894.5|19
1583429100000|2020-03-05 17:25:00|898.2|895.2|897.8|895.8|898.8|896.3|897.2|894.7|2
1583429400000|2020-03-05 17:30:00|897.7|895.7|897.8|895.8|898|896|897.5|895.5|0
1583429700000|2020-03-05 17:35:00|897.9|895.9|895.8|893.8|898|896|894.9|893.5|0
1583430000000|2020-03-05 17:40:00|895.9|893.9|896.1|894.1|896.5|894.5|894.7|893.5|0
1583430300000|2020-03-05 17:45:00|896.3|894.3|896.8|894.8|896.8|894.8|895.1|893.7|0
1583430600000|2020-03-05 17:50:00|896.5|894.5|897|895|897.3|895.3|895.4|893.7|0
1583430900000|2020-03-05 17:55:00|896.9|894.9|896|894|897|895|896|894|0
1583431200000|2020-03-05 18:00:00|896.1|894.1|896.3|894.3|896.3|894.3|896|894|0
1583431500000|2020-03-05 18:05:00|896.2|894.2|897.3|895.3|897.3|895.3|896|894.2|0
1583431800000|2020-03-05 18:10:00|897.2|895.2|897.3|895.3|897.8|896.2|896.4|894.5|1
1583432100000|2020-03-05 18:15:00|897.5|895.5|896.8|895.6|897.5|895.9|896.5|894.9|0
1583432400000|2020-03-05 18:20:00|896.9|895.7|896.6|895.4|897.8|896.2|896.6|895|0
1583432700000|2020-03-05 18:25:00|897|895|896.9|895.7|897.4|895.9|896.6|895|0
1583433000000|2020-03-05 18:30:00|897.1|895.9|897.5|896.3|898|896.4|896.6|895.1|0
1583433300000|2020-03-05 18:35:00|897.6|896.4|897.6|896.4|898|896.7|897.4|895.8|1
1583433600000|2020-03-05 18:40:00|897.9|895.9|897.9|896.7|898.3|896.9|897.1|895.5|0
1583433900000|2020-03-05 18:45:00|897.8|896.6|897.9|896.7|898.4|897.2|897.6|896.4|1
1583434200000|2020-03-05 18:50:00|897.6|896.4|897.6|896.4|897.9|896.7|897.1|895.9|0
1583434500000|2020-03-05 18:55:00|897.5|896.3|896.6|895.4|897.6|896.4|896.4|895.2|0
1583434800000|2020-03-05 19:00:00|896.5|895.3|895.9|894.7|897.1|895.9|895.9|894.7|0
1583435100000|2020-03-05 19:05:00|896.1|894.9|896.5|895.3|896.6|895.4|895.9|894.7|1
1583435400000|2020-03-05 19:10:00|896.4|895.2|896.5|895.3|897.7|896.1|896.3|895|5
1583435700000|2020-03-05 19:15:00|896.7|895.5|896.7|894.7|897.2|895.8|895.8|894.3|1
1583456400000|2020-03-06 01:00:00|898.9|895.9|900.2|897.2|900.4|897.4|898.7|895.7|0
1583456700000|2020-03-06 01:05:00|899.9|896.9|899.9|896.9|900.4|897.4|899.4|896.4|0
1583457000000|2020-03-06 01:10:00|899.8|896.8|899.2|896.2|899.8|896.8|899.2|896.2|0
1583457300000|2020-03-06 01:15:00|898.9|895.9|899.9|896.9|899.9|896.9|898.9|895.9|0
1583457600000|2020-03-06 01:20:00|900.2|897.2|899.9|896.9|900.2|897.2|899.9|896.9|0
1583457900000|2020-03-06 01:25:00|899.7|896.7|898.5|897.3|899.7|897.3|898.2|896.2|0
1583458200000|2020-03-06 01:30:00|898.2|897|899.4|896.4|899.4|897.3|898|896.2|8
1583458500000|2020-03-06 01:35:00|899.2|896.2|899.6|896.6|899.7|896.7|899.2|896.2|0
1583458800000|2020-03-06 01:40:00|899.4|896.4|899.7|896.7|899.7|896.7|899.4|896.4|0
1583459100000|2020-03-06 01:45:00|899.6|896.6|899.4|896.4|899.7|896.7|899.4|896.4|0
1583459400000|2020-03-06 01:50:00|898.9|895.9|898.9|895.9|899.2|896.2|898.9|895.9|0
1583459700000|2020-03-06 01:55:00|899.1|896.1|899.2|896.2|899.2|896.2|898.9|895.9|0
1583460000000|2020-03-06 02:00:00|899.1|896.1|898.9|895.9|899.1|896.1|898.7|895.7|0
1583460300000|2020-03-06 02:05:00|898.8|895.8|897.6|896.4|898.8|896.7|897.6|895.7|0
1583460600000|2020-03-06 02:10:00|897.4|896.2|897.4|896.2|897.4|896.2|897.4|896.2|0
1583460900000|2020-03-06 02:15:00|898|896|898.1|896.1|898.2|896.7|897.6|896|0
1583461200000|2020-03-06 02:20:00|898.2|896.2|897.6|896.4|898.2|896.7|897.6|896.1|0
1583461500000|2020-03-06 02:25:00|898|896|897.1|895.9|898|896.2|897.1|895.7|0
1583461800000|2020-03-06 02:30:00|897.4|896.2|897.9|895.9|897.9|896.4|897.2|895.7|0
1583462100000|2020-03-06 02:35:00|897.6|896.4|897.4|896.2|898|896.4|897.1|895.8|0
1583462400000|2020-03-06 02:40:00|897.9|895.9|897.6|896.4|897.9|896.4|897.4|895.8|0
1583462700000|2020-03-06 02:45:00|898|896|897.4|896.2|898|896.3|897.4|895.8|0
1583463000000|2020-03-06 02:50:00|897.6|896.4|898.4|896.4|898.5|896.9|897.5|896.3|0
1583463300000|2020-03-06 02:55:00|898.1|896.9|897.6|896.4|898.7|897.2|897.6|896.1|5
1583463600000|2020-03-06 03:00:00|897.7|896.5|898.6|896.6|898.6|896.6|897.7|896.1|5
1583463900000|2020-03-06 03:05:00|898.5|896.5|898.1|896.1|898.5|896.5|898.1|896.1|0
1583464200000|2020-03-06 03:10:00|897.7|896.5|898.2|896.2|898.3|896.7|897.7|896.2|0
1583464500000|2020-03-06 03:15:00|897.9|896.7|897.9|896.7|898.3|896.7|897.7|896.1|0
1583465100000|2020-03-06 03:25:00|898.2|896.2|898.2|897|898.2|897|897.9|896.2|0
1583465400000|2020-03-06 03:30:00|898.6|896.6|898.2|897|898.6|897|897.9|896.3|0
1583465700000|2020-03-06 03:35:00|898.4|896.4|898.2|897|898.4|897|897.9|896.4|0
1583466000000|2020-03-06 03:40:00|898.1|896.9|897.9|896.7|898.6|897|897.9|896.3|0
1583466300000|2020-03-06 03:45:00|897.7|896.5|897.7|896.5|898.3|896.7|897.7|896.2|0
1583466600000|2020-03-06 03:50:00|897.5|896.3|897.8|895.8|897.8|896.3|897.2|895.6|0
1583466900000|2020-03-06 03:55:00|897.7|895.7|897.2|896|897.8|896.2|897.2|895.6|0
1583467800000|2020-03-06 04:10:00|897.4|896.2|897.8|895.8|897.8|896.2|897.2|895.8|0
1583468100000|2020-03-06 04:15:00|897.7|895.7|897.7|895.7|897.8|896.2|897.2|895.6|0
1583468400000|2020-03-06 04:20:00|897.4|896.2|897.4|896.2|897.4|896.2|897.4|896.2|0
1583468700000|2020-03-06 04:25:00|897.7|895.7|897.4|896.2|897.8|896.2|897.3|895.7|0
1583469000000|2020-03-06 04:30:00|897.6|895.6|897.2|896|897.8|896.2|897.2|895.6|0
1583470500000|2020-03-06 04:55:00|896.9|895.7|896.4|895.2|896.9|895.7|896.1|894.6|0
1583470800000|2020-03-06 05:00:00|896.2|895|896.7|894.7|896.7|895.2|896.2|894.7|0
1583471100000|2020-03-06 05:05:00|896.4|895.2|895.7|894.5|896.8|895.2|895.7|894.1|0
1583471400000|2020-03-06 05:10:00|896.1|894.1|894.4|893.2|896.1|894.2|894.2|892.7|3
1583471700000|2020-03-06 05:15:00|894.8|892.8|895.2|893.2|895.2|893.7|894.2|892.6|0
1583472000000|2020-03-06 05:20:00|894.8|893.6|894.7|893.5|895.1|893.6|894.4|892.8|0
1583472300000|2020-03-06 05:25:00|894.8|892.8|895|893|895.1|893.5|894.4|892.7|0
1583472600000|2020-03-06 05:30:00|894.4|893.2|894.2|893|895|893.3|894.2|892.6|0
1583472900000|2020-03-06 05:35:00|894.7|892.7|894.2|893|895.3|893.6|894.1|892.5|0
1583473200000|2020-03-06 05:40:00|894.7|892.7|894.7|893.5|894.8|893.5|893.9|892.5|0
1583473500000|2020-03-06 05:45:00|894.4|893.2|894.4|893.2|894.4|893.2|893.9|892.7|0
1583473800000|2020-03-06 05:50:00|894.7|893.5|894.9|893.7|894.9|893.7|894.7|893.5|0
1583474100000|2020-03-06 05:55:00|895|893.8|895.5|894.3|895.7|894.5|895|893.8|0
1583474400000|2020-03-06 06:00:00|895.4|894.2|895.3|894.1|895.4|894.2|895.2|894|0
1583474700000|2020-03-06 06:05:00|895.2|894|895.2|894|895.4|894.2|894.7|893.5|0
1583475000000|2020-03-06 06:10:00|895.3|894.1|895.9|894.7|895.9|894.7|895.2|894|0
1583475300000|2020-03-06 06:15:00|895.8|894.6|896.4|895.2|896.7|895.5|895.7|894.5|0
1583475600000|2020-03-06 06:20:00|896.5|895.3|895.9|894.7|896.5|895.3|895.9|894.7|0
1583475900000|2020-03-06 06:25:00|896|894.8|896.2|895|896.2|895|895.7|894.5|0
1583476200000|2020-03-06 06:30:00|895.9|894.7|896.2|895|896.7|895.5|895.9|894.7|0
1583476500000|2020-03-06 06:35:00|896.3|895.1|896.4|895.2|896.7|895.5|896.2|895|0
1583476800000|2020-03-06 06:40:00|896.7|895.5|895.7|894.5|896.7|895.5|895.6|894.4|0
1583477100000|2020-03-06 06:45:00|895.5|894.3|895.4|894.2|895.5|894.3|895.4|894.2|0
1583477400000|2020-03-06 06:50:00|895.5|894.3|895.9|894.7|895.9|894.7|895.4|894.2|0
1583477700000|2020-03-06 06:55:00|896.2|895|896.2|895|896.4|895.2|895.9|894.7|0
1583478000000|2020-03-06 07:00:00|896.4|895.2|896.7|895.5|896.9|895.7|896.2|895|0
1583478300000|2020-03-06 07:05:00|896.6|895.4|896.7|895.5|896.7|895.5|896.4|895.2|0
1583478600000|2020-03-06 07:10:00|896.5|895.3|896.4|895.2|896.7|895.5|896.2|895|0
1583478900000|2020-03-06 07:15:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|0
1583479200000|2020-03-06 07:20:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|0
1583479500000|2020-03-06 07:25:00|896.7|895.5|896.5|895.3|896.7|895.5|896.4|895.2|0
1583479800000|2020-03-06 07:30:00|896.6|895.4|896.7|895.5|896.7|895.5|896.4|895.2|0
1583480100000|2020-03-06 07:35:00|896.5|895.3|896.7|895.5|896.7|895.5|896.4|895.2|0
1583480400000|2020-03-06 07:40:00|896.8|895.6|897.2|896|897.4|896.2|896.8|895.6|0
1583480700000|2020-03-06 07:45:00|897.3|896.1|897.2|896|897.4|896.2|897.2|896|0
1583481000000|2020-03-06 07:50:00|897.4|896.2|896.7|895.5|897.4|896.2|896.4|895.2|0
1583481300000|2020-03-06 07:55:00|896.8|895.6|896.7|895.5|897.2|896|896.7|895.5|0
1583481600000|2020-03-06 08:00:00|896.9|895.7|897.7|896.5|897.7|896.5|896.9|895.7|0
1583481900000|2020-03-06 08:05:00|897.6|896.4|897.9|896.7|898.7|897.5|897.4|896.2|0
1583482200000|2020-03-06 08:10:00|898.2|897|897.9|896.7|898.2|897|897.9|896.7|0
1583482500000|2020-03-06 08:15:00|897.8|896.6|897.2|896|897.8|896.6|897.2|896|0
1583482800000|2020-03-06 08:20:00|897.3|896.1|897.4|896.2|897.7|896.5|897.2|896|0
1583483400000|2020-03-06 08:30:00|897.2|896|896.7|895.5|897.2|896|896.4|895.2|0
1583483700000|2020-03-06 08:35:00|896.4|895.2|896.7|895.5|896.7|895.5|896.4|895.2|0
1583484000000|2020-03-06 08:40:00|896.4|895.2|896.4|895.2|896.7|895.5|896.4|895.2|0
1583484300000|2020-03-06 08:45:00|896.2|895|896.7|895.5|896.7|895.5|896.2|895|0
1583484600000|2020-03-06 08:50:00|896.4|895.2|896.4|895.2|896.7|895.5|896.3|895.1|0
1583484900000|2020-03-06 08:55:00|896.3|895.1|896.4|895.2|896.7|895.5|896.3|895.1|0
1583485200000|2020-03-06 09:00:00|896.3|895.1|896.7|895.5|896.7|895.5|896.3|895.1|0
1583485500000|2020-03-06 09:05:00|896.9|895.7|897.3|896.1|897.4|896.2|896.9|895.7|0
1583485800000|2020-03-06 09:10:00|897.2|896|896.4|895.2|897.4|896.2|896.4|895.2|0
1583486100000|2020-03-06 09:15:00|896.2|895|897.2|896|897.2|896|896.2|895|0
1583486400000|2020-03-06 09:20:00|896.9|895.7|897.2|896|897.2|896|896.9|895.7|0
1583486700000|2020-03-06 09:25:00|897.1|895.9|896.9|895.7|897.1|895.9|896.9|895.7|0
1583487000000|2020-03-06 09:30:00|897.2|896|896|894.8|897.2|896|896|894.8|0
1583487300000|2020-03-06 09:35:00|895.9|894.7|895.4|894.2|896.3|895.1|895.2|894|0
1583487600000|2020-03-06 09:40:00|895.2|894|895.4|894.2|895.9|894.7|895.2|894|0
1583487900000|2020-03-06 09:45:00|895.7|894.5|895.9|894.7|895.9|894.7|895.4|894.2|0
1583488200000|2020-03-06 09:50:00|896.1|894.9|896.2|895|896.7|895.1|896.1|894.5|0
1583488500000|2020-03-06 09:55:00|895.9|894.7|896.2|895|896.8|895.2|895.9|894.4|0
1583488800000|2020-03-06 10:00:00|896.7|894.7|896.5|894.5|896.7|895.2|895.9|894.4|0
1583489100000|2020-03-06 10:05:00|896.1|894.9|896.4|895.2|896.8|895.2|896.1|894.7|0
1583489400000|2020-03-06 10:10:00|896.7|894.7|896.5|895.3|896.7|895.3|896.1|894.6|0
1583489700000|2020-03-06 10:15:00|896.7|894.7|897.5|895.5|897.5|896.3|896.2|894.7|0
1583490000000|2020-03-06 10:20:00|897.1|895.9|897.2|896|897.6|896|896.5|894.9|0
1583490300000|2020-03-06 10:25:00|897.6|895.6|897|895.8|897.6|896|897|895.5|0
1583490900000|2020-03-06 10:35:00|896.7|895.5|895.9|894.7|897.1|895.5|895.5|894.1|0
1583491200000|2020-03-06 10:40:00|895.8|894.6|895.4|894.2|895.8|894.6|894.9|893.7|0
1583491500000|2020-03-06 10:45:00|895.3|894.1|896.1|894.9|896.2|895|895.2|894|0
1583491800000|2020-03-06 10:50:00|895.9|894.7|895.7|894.5|896.2|895|895.2|894|0
1583492100000|2020-03-06 10:55:00|895.6|894.4|894.4|893.2|895.6|894.4|894.2|893|0
1583492400000|2020-03-06 11:00:00|894.3|893.1|894.4|893.2|894.4|893.2|893.9|892.7|0
1583492700000|2020-03-06 11:05:00|894.3|893.1|893.4|892.2|894.3|893.1|893.2|892|0
1583493000000|2020-03-06 11:10:00|893.2|892|892.9|891.7|893.4|892.2|892.9|891.7|0
1583493300000|2020-03-06 11:15:00|893.2|892|893.1|891.9|893.4|892.2|892.9|891.7|0
1583493600000|2020-03-06 11:20:00|893.2|892|893.2|892|893.2|892|892.9|891.7|0
1583493900000|2020-03-06 11:25:00|893.1|891.9|893.2|892|893.2|892|892.9|891.7|0
1583494200000|2020-03-06 11:30:00|892.9|891.7|892.9|891.7|893.2|892|892.7|891.5|0
1583494500000|2020-03-06 11:35:00|892.8|891.6|892.9|891.7|893.4|892.2|892.4|891.2|0
1583494800000|2020-03-06 11:40:00|893.3|892.1|893.7|892.5|894.2|893|893.3|892.1|0
1583495100000|2020-03-06 11:45:00|893.4|892.2|893.7|892.5|894.2|893|893.4|891.9|0
1583495400000|2020-03-06 11:50:00|893.8|892.6|893.7|892.5|893.9|892.7|893.7|892.5|0
1583495700000|2020-03-06 11:55:00|893.4|892.2|892.9|891.7|893.7|892.5|892.8|891.6|0
1583496000000|2020-03-06 12:00:00|892.8|891.6|892.9|891.7|893.2|892|892.7|891.5|0
1583496300000|2020-03-06 12:05:00|892.7|891.5|891.9|890.7|892.7|891.5|891.7|890.5|0
1583496600000|2020-03-06 12:10:00|891.7|890.5|891.4|890.2|891.9|890.7|891.2|890|0
1583496900000|2020-03-06 12:15:00|891.2|890|891.4|890.2|891.4|890.2|890.9|889.7|0
1583497200000|2020-03-06 12:20:00|891.2|890|890.9|889.7|891.4|890.2|890.7|889.5|11
1583497500000|2020-03-06 12:25:00|890.7|889.5|890.4|889.2|890.9|889.7|890.2|889|0
1583497800000|2020-03-06 12:30:00|890.5|889.3|890.8|889.6|890.9|889.7|890.4|889.2|0
1583498100000|2020-03-06 12:35:00|890.9|889.7|890.9|889.7|891.7|890.5|890.6|889.4|0
1583498400000|2020-03-06 12:40:00|890.8|889.6|890.7|889.5|890.8|889.6|890.2|889|0
1583498700000|2020-03-06 12:45:00|890.5|889.3|891.1|889.9|891.1|889.9|890.4|889.2|2
1583499000000|2020-03-06 12:50:00|891.2|890|891.2|890|891.2|890|890.5|889.3|0
1583499300000|2020-03-06 12:55:00|891.1|889.9|890|888.8|891.2|890|889.7|888.5|0
1583499600000|2020-03-06 13:00:00|890.2|889|890.7|889.5|891.2|890|890.2|889|0
1583499900000|2020-03-06 13:05:00|890.8|889.6|891.5|890.3|892.1|890.9|890.7|889.5|0
1583500200000|2020-03-06 13:10:00|891.7|890.5|891|889.8|891.7|890.5|891|889.8|0
1583500500000|2020-03-06 13:15:00|891.2|890|891.1|889.9|891.2|890|890.7|889.5|0
1583500800000|2020-03-06 13:20:00|891|889.8|891|889.8|891.1|889.9|890.6|889.4|0
1583501100000|2020-03-06 13:25:00|890.7|889.5|890.7|889.5|891.1|889.9|890.5|889.3|0
1583501400000|2020-03-06 13:30:00|890.6|889.4|891.5|890.3|891.7|890.5|890.6|889.4|0
1583501700000|2020-03-06 13:35:00|891.4|890.2|891|889.8|891.5|890.3|890.7|889.5|0
1583502000000|2020-03-06 13:40:00|891.2|890|891.2|890|891.7|890.5|891|889.8|0
1583505000000|2020-03-06 14:30:00|893.2|890.2|895.7|894.5|895.9|894.7|891.2|889.4|1
1583505300000|2020-03-06 14:35:00|895.8|894.6|893.2|892|896.4|895|892.9|891.7|0
1583505600000|2020-03-06 14:40:00|892.9|891.7|893.2|892|893.7|892.5|892.4|891.2|0
1583505900000|2020-03-06 14:45:00|892.9|891.7|893.3|891.3|894.4|893.2|892.9|891.3|4
1583506200000|2020-03-06 14:50:00|892.9|891.7|892.1|890.1|893.3|891.7|891.4|889.7|0
1583506500000|2020-03-06 14:55:00|892.3|890.3|893.8|891.8|894.5|892.7|891.4|890.1|2
1583506800000|2020-03-06 15:00:00|894.3|891.3|895|893|895.5|893|893.5|891.1|0
1583507100000|2020-03-06 15:05:00|895.6|892.6|894.5|891.5|895.8|893.3|893.5|891|0
1583507400000|2020-03-06 15:10:00|893.8|891.8|895|892|896.5|893.5|893.8|891.3|0
1583507700000|2020-03-06 15:15:00|894.8|891.8|893.8|890.8|895|892|892.5|890|0
1583508000000|2020-03-06 15:20:00|894|891|894.3|891.3|894.5|892|893.3|890.8|0
1583508300000|2020-03-06 15:25:00|893.8|891.8|892.9|889.9|894.3|891.8|892.3|889.8|0
1583508600000|2020-03-06 15:30:00|892.4|890.4|892.3|890.3|893.3|891|892|889.6|1
1583508900000|2020-03-06 15:35:00|892.8|889.8|893|891|893.5|891|892|889.6|0
1583509200000|2020-03-06 15:40:00|892.8|890.8|894.2|893|894.5|893.2|892.8|890.3|6
1583509500000|2020-03-06 15:45:00|894.3|893.1|894.5|893.3|895.3|893.8|894.2|892.9|19
1583509800000|2020-03-06 15:50:00|894.7|893.5|893.7|892.5|895.1|893.5|893.4|891.9|0
1583510100000|2020-03-06 15:55:00|894.2|892.2|894.5|893.3|894.8|893.5|893.7|892.2|0
1583510400000|2020-03-06 16:00:00|894.4|893.2|893|891.8|894.4|893.2|892.7|891.5|0
1583510700000|2020-03-06 16:05:00|892.9|891.7|892.8|891.6|893.4|892.2|892.2|891|0
1583511000000|2020-03-06 16:10:00|892.7|891.5|891.3|890.1|892.7|891.5|891.1|889.9|21
1583511300000|2020-03-06 16:15:00|891.4|890.2|891.6|890.4|892.1|890.9|891.1|889.9|0
1583511600000|2020-03-06 16:20:00|891.4|890.2|890.4|889.2|892|890.4|890.1|888.9|10
1583511900000|2020-03-06 16:25:00|890.2|889|890.4|889.2|890.9|889.7|889.9|888.7|0
1583512200000|2020-03-06 16:30:00|890.6|889.4|890.6|889.4|891.1|889.9|890.4|889.2|1
1583512500000|2020-03-06 16:35:00|890.7|889.5|891.4|890.2|892.1|890.9|890.6|889.4|0
1583512800000|2020-03-06 16:40:00|891.1|889.9|891.2|889.2|892|890|890.7|888.7|2
1583513100000|2020-03-06 16:45:00|891.3|889.3|891.2|889.2|892|889.5|890.7|888.7|1
1583513400000|2020-03-06 16:50:00|891|889|891.5|888.5|892.2|889.7|890.7|888.5|1
1583513700000|2020-03-06 16:55:00|891.6|888.6|890.5|888.5|891.7|889|890.2|887.7|0
1583514000000|2020-03-06 17:00:00|891.1|888.1|891|889|891.5|889.2|890.5|888|0
1583514300000|2020-03-06 17:05:00|891.1|889.1|891.5|889.5|891.7|889.7|891|889|4
1583514600000|2020-03-06 17:10:00|891.2|889.2|891.5|889.5|891.5|889.7|890.4|888.7|11
1583514900000|2020-03-06 17:15:00|891.7|889.7|891.7|889.7|892|890|891.5|889.5|0
1583515200000|2020-03-06 17:20:00|892|890|891.2|890|892|890|891|889|2
1583515500000|2020-03-06 17:25:00|891.3|890.1|891.5|890.3|892.2|890.6|891.2|889.5|0
1583515800000|2020-03-06 17:30:00|891.6|890.4|891.3|890.1|892.2|890.6|890.8|889.2|0
1583516100000|2020-03-06 17:35:00|891.6|890.4|890.8|889.6|891.9|890.4|890.8|889.2|0
1583516400000|2020-03-06 17:40:00|891.1|889.1|890.1|888.9|891.1|889.6|889.8|888.2|0
1583516700000|2020-03-06 17:45:00|890.3|889.1|889.8|888.6|890.7|889.1|889.8|888.4|0
1583517000000|2020-03-06 17:50:00|890.1|888.9|890.1|888.9|890.5|889.1|889.8|888.2|0
1583517300000|2020-03-06 17:55:00|889.8|888.6|890.3|889.1|890.5|889.1|889.8|888.2|0
1583517600000|2020-03-06 18:00:00|890.5|889.3|889.6|888.4|890.5|889.3|889.3|887.7|0
1583517900000|2020-03-06 18:05:00|890|888|888.8|887.6|890.1|888.6|888.8|887.2|0
1583518200000|2020-03-06 18:10:00|889.2|887.2|888.5|887.3|889.2|887.6|888.3|886.7|0
1583518500000|2020-03-06 18:15:00|888.6|887.4|889.1|887.9|889.7|888.1|888.6|887.4|0
1583518800000|2020-03-06 18:20:00|889.7|887.7|890.1|888.9|890.4|888.9|889.3|887.7|0
1583519100000|2020-03-06 18:25:00|890|888.8|889.6|888.4|890.4|888.8|889.3|887.8|1
1583519400000|2020-03-06 18:30:00|889.3|888.1|889.3|888.1|889.9|888.6|889.3|887.7|0
1583519700000|2020-03-06 18:35:00|889.7|887.7|890.2|889|890.9|889.4|889.3|887.7|0
1583520000000|2020-03-06 18:40:00|890.1|888.9|890.7|888.7|890.9|889.3|890.1|888.5|0
1583520300000|2020-03-06 18:45:00|890.6|888.6|890.7|888.7|891|889.1|889.8|887.7|0
1583520600000|2020-03-06 18:50:00|891.4|888.4|891.2|889.2|891.7|889.2|890.7|888.2|0
1583520900000|2020-03-06 18:55:00|891|889|891|889|891.6|889.2|891|888.5|0
1583521200000|2020-03-06 19:00:00|891.2|889.2|890.7|888.7|891.7|889.2|890.5|888|0
1583521500000|2020-03-06 19:05:00|891.2|888.2|889.7|888.5|891.3|889.8|889.7|888.2|4
1583521800000|2020-03-06 19:10:00|890|888.8|891.4|889.4|891.9|889.6|889.7|887.9|19
1583522100000|2020-03-06 19:15:00|891.7|889.7|890.2|888.2|891.7|889.7|889.6|887.8|2
1583712000000|2020-03-09 00:00:00|883.2|881.2|879|877|884|881.8|879|877|0
1583712300000|2020-03-09 00:05:00|879.2|877.2|877.6|875.6|879.5|877.5|875.8|873.8|0
1583712600000|2020-03-09 00:10:00|877.5|875.5|877.3|875.3|878.3|876.3|877|875|0
1583712900000|2020-03-09 00:15:00|877|875|875.8|873.8|877|875|875.8|873.8|0
1583713200000|2020-03-09 00:20:00|875.9|873.9|876|874|876.3|874.3|873.4|872.2|0
1583713500000|2020-03-09 00:25:00|876.3|874.3|875.3|873.3|876.3|874.3|875|873|0
1583713800000|2020-03-09 00:30:00|875.4|873.4|875|873|875.5|873.5|874.8|872.8|0
1583714100000|2020-03-09 00:35:00|875.2|873.2|875.8|873.8|875.8|873.8|875.2|873.2|0
1583714400000|2020-03-09 00:40:00|875.5|873.5|875.5|873.5|875.5|873.5|875|873|0
1583714700000|2020-03-09 00:45:00|875.6|873.6|876.1|874.1|876.1|874.1|875.6|873.6|0
1583715000000|2020-03-09 00:50:00|876.3|874.3|875.3|873.3|876.3|874.3|875.3|873.3|0
1583715300000|2020-03-09 00:55:00|875.6|873.6|875.2|873.2|875.6|873.6|875.1|873.1|0
1583715600000|2020-03-09 01:00:00|875.1|873.1|873.6|871.6|875.3|873.3|873.2|871.3|0
1583715900000|2020-03-09 01:05:00|873.8|871.8|875.1|873.1|875.3|873.3|873.1|871.1|0
1583716200000|2020-03-09 01:10:00|875.2|873.2|876.3|874.3|876.3|874.3|875.1|873.1|0
1583716500000|2020-03-09 01:15:00|876.2|874.2|876.3|874.3|876.3|874.3|875.8|873.8|0
1583716800000|2020-03-09 01:20:00|876.2|874.2|876.6|874.6|876.6|874.6|876.2|874.2|0
1583717100000|2020-03-09 01:25:00|876.4|874.4|875.6|873.6|876.6|874.6|875.6|873.6|0
1583717400000|2020-03-09 01:30:00|875.4|873.4|875.6|873.6|875.8|873.8|875.1|873.1|0
1583717700000|2020-03-09 01:35:00|875.5|873.5|875.3|873.3|875.8|873.8|875.1|873.1|0
1583718000000|2020-03-09 01:40:00|875.2|873.2|874.6|872.6|875.3|873.3|874.3|872.3|0
1583718300000|2020-03-09 01:45:00|874.5|872.5|873.8|871.8|874.7|872.7|873.8|871.8|0
1583718600000|2020-03-09 01:50:00|873.6|871.6|873.6|871.6|874.1|872.1|873.3|871.3|0
1583718900000|2020-03-09 01:55:00|873.5|871.5|873.9|871.9|874.1|872.1|873.3|871.3|0
1583719200000|2020-03-09 02:00:00|873.8|871.8|873.3|871.3|873.8|871.8|873.1|870.8|0
1583719500000|2020-03-09 02:05:00|873.1|871.1|872.8|870.8|873.3|871.3|872.8|870.8|0
1583719800000|2020-03-09 02:10:00|872.6|870.6|872.6|870.6|872.8|870.8|872.6|870.6|0
1583720100000|2020-03-09 02:15:00|872.7|870.7|872.8|870.8|873.1|871.1|872.7|870.7|0
1583720400000|2020-03-09 02:20:00|873.3|871.3|874.1|872.1|874.3|872.3|873.3|871.3|0
1583720700000|2020-03-09 02:25:00|874|872|873.6|871.6|874.3|872.3|873.4|871.4|0
1583721000000|2020-03-09 02:30:00|873.4|871.4|872.6|870.6|873.6|871.6|872.3|870.3|0
1583721300000|2020-03-09 02:35:00|872.3|870.3|872.3|870.3|872.8|870.8|871.6|869.6|0
1583721600000|2020-03-09 02:40:00|872.6|870.6|871.6|870.4|872.6|870.6|870.9|869.7|0
1583721900000|2020-03-09 02:45:00|871.4|870.2|872.4|871.2|872.4|871.2|871.4|870.2|0
1583722200000|2020-03-09 02:50:00|872.2|871|873.3|870.3|873.3|871.5|871.9|870.2|7
1583722500000|2020-03-09 02:55:00|873.2|870.2|872.8|869.8|873.4|870.4|872.8|869.8|0
1583722800000|2020-03-09 03:00:00|872.6|869.6|873.1|870.1|873.3|870.3|872.6|869.6|0
1583723100000|2020-03-09 03:05:00|872.8|869.8|872.8|869.8|873.1|870.1|872.3|869.3|0
1583723400000|2020-03-09 03:10:00|872.7|869.7|872.8|869.8|873.3|870.3|872.6|869.6|0
1583723700000|2020-03-09 03:15:00|873.1|870.1|874.6|871.6|874.8|871.8|872.8|869.8|0
1583724000000|2020-03-09 03:20:00|874.4|871.4|874.6|871.6|875.1|872.1|874.3|871.3|0
1583724300000|2020-03-09 03:25:00|874.8|871.8|874.1|871.1|874.8|871.8|874.1|871.1|0
1583724600000|2020-03-09 03:30:00|873.9|870.9|874.1|871.1|874.3|871.3|873.9|870.9|0
1583724900000|2020-03-09 03:35:00|874.2|871.2|873.6|870.6|874.6|871.6|873.6|870.6|0
1583725200000|2020-03-09 03:40:00|873.3|870.3|873.3|870.3|873.6|870.6|873.2|870.2|0
1583725500000|2020-03-09 03:45:00|873.6|870.6|873.1|870.1|873.6|870.6|873.1|870.1|0
1583725800000|2020-03-09 03:50:00|873.2|870.2|873.3|870.3|873.3|870.3|873.1|870.1|0
1583726100000|2020-03-09 03:55:00|873.1|870.1|873.3|870.3|873.6|870.6|873.1|870.1|0
1583726400000|2020-03-09 04:00:00|873.5|870.5|874.6|871.6|874.7|871.7|873.5|870.5|0
1583726700000|2020-03-09 04:05:00|874.5|871.5|874.3|871.3|874.6|871.6|873.8|870.8|0
1583727000000|2020-03-09 04:10:00|874.1|871.1|874.1|871.1|874.8|871.8|874|871|0
1583727300000|2020-03-09 04:15:00|873.9|870.9|874.1|871.1|874.3|871.3|873.9|870.9|0
1583727600000|2020-03-09 04:20:00|874.2|871.2|873.8|870.8|874.3|871.3|873.8|870.8|0
1583727900000|2020-03-09 04:25:00|874.1|871.1|873.6|870.6|874.1|871.1|873.3|870.3|0
1583728200000|2020-03-09 04:30:00|873.5|870.5|871.8|868.8|873.5|870.5|871.1|868.1|0
1583728500000|2020-03-09 04:35:00|871.6|868.6|872.1|869.1|872.3|869.3|871.5|868.5|0
1583728800000|2020-03-09 04:40:00|872.2|869.2|872.1|869.1|872.3|869.3|871.8|868.8|0
1583729100000|2020-03-09 04:45:00|872.3|869.3|872.3|869.3|872.6|869.6|872.1|869.1|0
1583729400000|2020-03-09 04:50:00|872.6|869.6|871.8|869.8|873|870|871.8|869.2|0
1583729700000|2020-03-09 04:55:00|872|870|871.8|869.8|872|870|871.8|869.8|0
1583730000000|2020-03-09 05:00:00|871.9|869.9|872.3|870.3|872.5|870.5|871.9|869.9|0
1583730300000|2020-03-09 05:05:00|872.2|870.2|872|870|872.3|870.3|871.8|869.8|0
1583730600000|2020-03-09 05:10:00|872.3|870.3|872.8|870.8|873|871|872|870|0
1583730900000|2020-03-09 05:15:00|872.7|870.7|872.8|870.8|872.8|870.8|872.5|870.5|0
1583731200000|2020-03-09 05:20:00|872.7|870.7|872.9|870.9|873|871|872.5|870.5|0
1583731500000|2020-03-09 05:25:00|872.8|870.8|872.8|870.8|872.9|870.9|872.5|870.5|0
1583731800000|2020-03-09 05:30:00|872.5|870.5|872.5|870.5|872.5|870.5|872.3|870.3|0
1583732100000|2020-03-09 05:35:00|872.4|870.4|872.8|870.8|872.8|870.8|872|870|0
1583732400000|2020-03-09 05:40:00|873|871|873|871|873.3|871.3|872.8|870.8|0
1583732700000|2020-03-09 05:45:00|872.8|870.8|872.8|870.8|872.8|870.8|872.8|870.8|0
1583733000000|2020-03-09 05:50:00|872.5|870.5|873.3|870.3|873.3|870.8|872.5|870.1|0
1583733300000|2020-03-09 05:55:00|873.8|870.8|874.3|871.3|874.3|871.3|873.6|870.6|0
1583733600000|2020-03-09 06:00:00|874.1|871.1|873.3|870.3|874.1|871.1|873.2|870.2|0
1583733900000|2020-03-09 06:05:00|873.1|870.1|873.6|870.6|873.6|870.6|873.1|870.1|0
1583734200000|2020-03-09 06:10:00|873.4|870.4|873.1|870.1|873.6|870.6|872.8|869.8|0
1583734500000|2020-03-09 06:15:00|873.3|870.3|873.4|870.4|873.6|870.6|872.8|869.8|0
1583734800000|2020-03-09 06:20:00|873.3|870.3|873.6|870.6|873.6|870.6|873.3|870.3|0
1583735100000|2020-03-09 06:25:00|873.5|870.5|873.6|870.6|873.8|870.8|873.4|870.4|0
1583735400000|2020-03-09 06:30:00|873.4|870.4|873.8|870.8|873.8|870.8|873.3|870.3|0
1583735700000|2020-03-09 06:35:00|873.7|870.7|874.6|871.6|875.3|872.3|873.7|870.7|0
1583736000000|2020-03-09 06:40:00|874.4|871.4|874.6|871.6|874.7|871.7|874.3|871.3|0
1583736300000|2020-03-09 06:45:00|874.8|871.8|874.6|871.6|874.8|871.8|874.3|871.3|0
1583736600000|2020-03-09 06:50:00|874.4|871.4|874.9|871.9|875.1|872.1|874.3|871.3|0
1583736900000|2020-03-09 06:55:00|875|872|874.6|871.6|875.3|872.3|874.6|871.6|0
1583737200000|2020-03-09 07:00:00|874.8|871.8|875.2|872.2|875.3|872.3|874.6|871.6|0
1583737500000|2020-03-09 07:05:00|875.1|872.1|875.3|872.3|875.6|872.6|874.8|871.8|0
1583737800000|2020-03-09 07:10:00|875.1|872.1|875.3|872.3|875.6|872.6|875.1|872.1|0
1583738100000|2020-03-09 07:15:00|875.1|872.1|876.1|873.1|876.1|873.1|875.1|872.1|0
1583738400000|2020-03-09 07:20:00|875.9|872.9|876.3|873.3|876.6|873.6|875.8|872.8|0
1583738700000|2020-03-09 07:25:00|876.1|873.1|876.8|873.8|876.8|873.8|875.8|872.8|0
1583739000000|2020-03-09 07:30:00|876.6|873.6|876.3|873.3|876.6|873.6|876.1|873.1|0
1583739300000|2020-03-09 07:35:00|876.2|873.2|875.6|872.6|876.6|873.6|875.6|872.6|0
1583739600000|2020-03-09 07:40:00|875.8|872.8|875.8|872.8|876|873|875.3|872.3|0
1583739900000|2020-03-09 07:45:00|875.7|872.7|875.3|872.3|875.7|872.7|875.2|872.2|0
1583740200000|2020-03-09 07:50:00|875.2|872.2|875.1|872.1|875.6|872.6|875.1|872.1|0
1583740500000|2020-03-09 07:55:00|874.8|871.8|874.8|871.8|875.1|872.1|874.6|871.6|0
1583740800000|2020-03-09 08:00:00|874.6|871.6|875.6|872.6|875.6|872.6|874.6|871.6|0
1583741100000|2020-03-09 08:05:00|875.5|872.5|874.7|871.7|875.5|872.5|874.6|871.6|0
1583741400000|2020-03-09 08:10:00|874.6|871.6|875.3|872.3|875.3|872.3|874.6|871.6|0
1583741700000|2020-03-09 08:15:00|875.2|872.2|876.3|873.3|876.6|873.6|875.1|872.1|0
1583742000000|2020-03-09 08:20:00|876.6|873.6|876.6|873.6|876.8|873.8|876.3|873.3|0
1583742300000|2020-03-09 08:25:00|876.3|873.3|877.3|874.3|877.3|874.3|876.3|873.3|0
1583742600000|2020-03-09 08:30:00|877.2|874.2|877.6|874.6|877.8|874.8|877.1|874.1|0
1583742900000|2020-03-09 08:35:00|877.7|874.7|878.3|875.3|878.3|875.3|877.6|874.6|0
1583743200000|2020-03-09 08:40:00|878.5|875.5|878.8|875.8|878.8|875.8|878.3|875.3|0
1583743500000|2020-03-09 08:45:00|878.7|875.7|877.3|874.3|878.8|875.8|877.2|874.2|0
1583743800000|2020-03-09 08:50:00|877.6|874.6|878.1|875.1|878.3|875.3|877.3|874.3|0
1583744100000|2020-03-09 08:55:00|878|875|878.1|875.1|878.1|875.1|877.7|874.7|0
1583744400000|2020-03-09 09:00:00|877.8|874.8|877.3|874.3|878.3|875.3|877.3|874.3|0
1583744700000|2020-03-09 09:05:00|877.6|874.6|877.3|874.3|877.6|874.6|877.3|874.3|0
1583745000000|2020-03-09 09:10:00|877.2|874.2|877.3|874.3|877.3|874.3|876.8|873.8|0
1583745300000|2020-03-09 09:15:00|877.2|874.2|877.7|874.7|877.8|874.8|877.2|874.2|0
1583745600000|2020-03-09 09:20:00|877.8|874.8|878.1|875.1|878.5|875.5|877.6|874.6|0
1583745900000|2020-03-09 09:25:00|878.3|875.3|878.8|875.8|878.8|875.8|878.3|875.3|0
1583746200000|2020-03-09 09:30:00|878.6|875.6|878.8|875.8|878.8|875.8|878.6|875.6|0
1583746500000|2020-03-09 09:35:00|878.6|875.6|878.6|875.6|878.8|875.8|878.1|875.1|0
1583746800000|2020-03-09 09:40:00|878.4|875.4|878.8|875.8|878.8|875.8|878.3|875.3|0
1583747100000|2020-03-09 09:45:00|879.1|876.1|879.1|876.1|879.1|876.1|878.7|875.7|0
1583747400000|2020-03-09 09:50:00|878.8|875.8|878.8|875.8|879|876|878.8|875.8|0
1583747700000|2020-03-09 09:55:00|878.7|875.7|877.6|874.6|878.8|875.8|877.3|874.3|0
1583748000000|2020-03-09 10:00:00|877.5|874.5|878.1|875.1|878.3|875.3|877.3|874.3|0
1583748300000|2020-03-09 10:05:00|878|875|877.5|874.5|878.1|875.1|877.3|874.3|0
1583748600000|2020-03-09 10:10:00|877.3|874.3|877.6|874.6|877.8|874.8|877.3|874.3|0
1583748900000|2020-03-09 10:15:00|877.5|874.5|877.3|874.3|877.6|874.6|877.2|874.2|0
1583749200000|2020-03-09 10:20:00|877.4|874.4|877.1|874.1|877.4|874.4|876.8|873.8|0
1583749500000|2020-03-09 10:25:00|877.3|874.3|877.1|874.1|877.3|874.3|876.8|873.8|0
1583749800000|2020-03-09 10:30:00|877|874|877.1|874.1|877.1|874.1|876.8|873.8|0
1583750100000|2020-03-09 10:35:00|877|874|877.1|874.1|877.1|874.1|876.8|873.8|0
1583750400000|2020-03-09 10:40:00|877.2|874.2|877.1|874.1|877.3|874.3|877|874|0
1583750700000|2020-03-09 10:45:00|877.3|874.3|877.3|874.3|877.3|874.3|877.3|874.3|0
1583751000000|2020-03-09 10:50:00|877.2|874.2|877.1|874.1|877.3|874.3|877.1|874.1|0
1583751300000|2020-03-09 10:55:00|877.3|874.3|877.3|874.3|877.3|874.3|877.1|874.1|0
1583751600000|2020-03-09 11:00:00|877.1|874.1|876.6|873.6|877.1|874.1|876.3|873.3|0
1583751900000|2020-03-09 11:05:00|876.3|873.3|876.3|873.3|876.6|873.6|876.3|873.3|0
1583752200000|2020-03-09 11:10:00|876.5|873.5|876.6|873.6|876.6|873.6|876.5|873.5|0
1583752500000|2020-03-09 11:15:00|876.3|873.3|876.8|873.8|876.8|873.8|876.1|873.1|0
1583752800000|2020-03-09 11:20:00|876.7|873.7|876.6|873.6|876.8|873.8|876.6|873.6|0
1583753100000|2020-03-09 11:25:00|876.3|873.3|876.9|873.9|876.9|873.9|876.3|873.3|0
1583753400000|2020-03-09 11:30:00|877.1|874.1|876.9|873.9|877.1|874.1|876.9|873.9|0
1583753700000|2020-03-09 11:35:00|876.6|873.6|875.9|872.9|876.6|873.6|875.6|872.6|2
1583754000000|2020-03-09 11:40:00|876.1|873.1|875.6|872.6|876.1|873.1|875.6|872.6|0
1583754300000|2020-03-09 11:45:00|875.7|872.7|875.6|872.6|875.9|872.9|875.6|872.6|0
1583754600000|2020-03-09 11:50:00|875.9|872.9|875.6|872.6|875.9|872.9|875.6|872.6|0
1583754900000|2020-03-09 11:55:00|875.4|872.4|875.4|872.4|875.7|872.7|874.6|871.6|0
1583755200000|2020-03-09 12:00:00|875.6|872.6|875.4|872.4|875.6|872.6|875.4|872.4|0
1583755500000|2020-03-09 12:05:00|875.1|872.1|874.6|871.6|875.1|872.1|874.4|871.4|0
1583755800000|2020-03-09 12:10:00|874.7|871.7|874.1|871.1|874.7|871.7|873.9|870.9|0
1583756100000|2020-03-09 12:15:00|874.2|871.2|874.7|871.7|875.1|872.1|874.1|871.1|0
1583756400000|2020-03-09 12:20:00|874.8|871.8|875.1|872.1|875.4|872.4|874.6|871.6|0
1583756700000|2020-03-09 12:25:00|874.9|871.9|874.4|871.4|874.9|871.9|874.4|871.4|0
1583757000000|2020-03-09 12:30:00|874.1|871.1|874|871|874.4|871.4|873.6|870.6|0
1583757300000|2020-03-09 12:35:00|873.9|870.9|874.4|871.4|874.6|871.6|873.1|870.1|0
1583757600000|2020-03-09 12:40:00|874.1|871.1|874.6|871.6|874.6|871.6|873.5|870.5|0
1583760600000|2020-03-09 13:30:00|874.9|871.9|874.6|871.6|874.9|871.9|872.9|869.9|29
1583760900000|2020-03-09 13:35:00|874.5|871.5|872.9|869.9|874.6|871.6|872.7|869.7|1
1583761200000|2020-03-09 13:40:00|872.8|869.8|870.4|867.4|872.9|869.9|870.2|867.2|0
1583761500000|2020-03-09 13:45:00|870.3|867.3|868.6|866.6|870.7|867.7|867.6|865.6|0
1583761800000|2020-03-09 13:50:00|868.4|866.4|869.9|867.9|870.9|868.4|867.9|865.9|0
1583762100000|2020-03-09 13:55:00|870.5|867.5|872.4|870.4|872.7|870.4|869.6|867.1|16
1583762400000|2020-03-09 14:00:00|872.5|870.5|871.7|868.7|873.2|870.5|871|868.4|19
1583762700000|2020-03-09 14:05:00|871.8|868.8|873.2|870.2|873.6|870.6|871.4|868.4|0
1583763000000|2020-03-09 14:10:00|873.4|870.4|871.2|868.2|873.4|870.4|870.7|867.7|0
1583763300000|2020-03-09 14:15:00|871.1|868.1|869.7|866.7|871.4|868.4|869.7|866.7|0
1583763600000|2020-03-09 14:20:00|869.9|866.9|870.9|867.9|871.2|868.2|869.4|866.4|0
1583763900000|2020-03-09 14:25:00|870.7|867.7|870.7|867.7|871.2|868.2|870.4|867.4|0
1583764200000|2020-03-09 14:30:00|870.4|867.4|870.1|868.9|871.2|869.3|869.8|867.4|0
1583764500000|2020-03-09 14:35:00|869.8|868.6|869.7|868.5|870.2|868.9|869.2|868|8
1583764800000|2020-03-09 14:40:00|869.6|868.4|869.4|868.2|871|869.2|869.2|868|0
1583765100000|2020-03-09 14:45:00|869.2|868|868|866.8|869.4|868.2|868|866.8|22
1583765400000|2020-03-09 14:50:00|868.2|867|868|866.8|868.8|867.2|867.7|866.5|29
1583765700000|2020-03-09 14:55:00|868.2|867|869|867|869.8|867.3|868|866.7|0
1583766000000|2020-03-09 15:00:00|869.1|867.1|871.1|868.1|871.3|868.3|868.8|866.6|0
1583766300000|2020-03-09 15:05:00|871.3|868.3|872.7|869.7|872.7|869.7|871.1|868.1|1
1583766600000|2020-03-09 15:10:00|873|870|873.7|870.7|873.7|870.7|872.7|869.7|0
1583766900000|2020-03-09 15:15:00|873.5|870.5|873.7|870.7|874.2|872.6|872.6|870|49
1583767200000|2020-03-09 15:20:00|873.8|870.8|874.4|871.4|874.4|871.4|873.4|870.4|0
1583767500000|2020-03-09 15:25:00|874.2|871.2|875.5|872.5|875.5|872.5|874.2|871.2|0
1583767800000|2020-03-09 15:30:00|875.2|872.2|876|873|876.2|873.2|874.2|871.2|0
1583768100000|2020-03-09 15:35:00|875.9|872.9|877|874|877.2|874.2|875|872.5|0
1583768400000|2020-03-09 15:40:00|876.7|873.7|876.2|873.2|877.2|874.9|875.4|873|9
1583768700000|2020-03-09 15:45:00|876.5|873.5|877.7|874.7|877.7|874.7|876|873|0
1583769000000|2020-03-09 15:50:00|877.8|874.8|877.5|874.5|878|875|876.7|873.7|0
1583769300000|2020-03-09 15:55:00|877.7|874.7|878.4|875.4|878.5|875.5|877.5|874.5|0
1583769600000|2020-03-09 16:00:00|878.2|875.2|877.7|874.7|878.7|875.7|877.5|874.5|0
1583769900000|2020-03-09 16:05:00|877.5|874.5|878.2|875.2|879.7|876.7|877.5|874.5|4
1583770200000|2020-03-09 16:10:00|878.5|875.5|877.6|874.6|879.7|876.7|877.6|874.6|2
1583770500000|2020-03-09 16:15:00|877.7|874.7|876.5|873.5|878.5|875.5|876.2|873.2|0
1583770800000|2020-03-09 16:20:00|876.2|873.2|876.5|873.5|877.2|874.2|876.2|873.2|0
1583771100000|2020-03-09 16:25:00|876.2|873.2|875.2|872.2|876.2|873.2|875|872|0
1583771400000|2020-03-09 16:30:00|875.5|872.5|875|872|876|873|874.6|871.6|0
1583771700000|2020-03-09 16:35:00|874.8|871.8|875|872|875.7|873.2|874.1|871.7|2
1583772000000|2020-03-09 16:40:00|874.9|871.9|874.2|871.2|875.2|872.2|874.1|871.1|0
1583772300000|2020-03-09 16:45:00|874|871|874.7|871.7|875|872|874|871|0
1583772600000|2020-03-09 16:50:00|874.5|871.5|875|872|875.7|872.7|874.2|871.2|0
1583772900000|2020-03-09 16:55:00|874.8|871.8|875.7|872.7|875.7|872.7|874.7|871.7|0
1583773200000|2020-03-09 17:00:00|876|873|875.7|872.7|876|873|875.2|872.2|0
1583773500000|2020-03-09 17:05:00|875.5|872.5|875.4|874.2|875.7|874.2|874.7|871.7|1
1583773800000|2020-03-09 17:10:00|875.2|874|875.5|872.5|876.5|874.2|875.2|872.5|4
1583774100000|2020-03-09 17:15:00|875.6|872.6|875.2|872.2|875.7|872.7|875|872|0
1583774400000|2020-03-09 17:20:00|875.5|872.5|876.2|873.2|876.5|873.5|875.2|872.2|0
1583774700000|2020-03-09 17:25:00|876.1|873.1|875.7|872.7|876.2|873.2|875.7|872.7|0
1583775000000|2020-03-09 17:30:00|875.9|872.9|876|873|876.2|873.2|875.5|872.5|0
1583775300000|2020-03-09 17:35:00|875.8|872.8|874.5|871.5|876|873|874.5|871.5|0
1583775600000|2020-03-09 17:40:00|874.3|871.3|874.3|871.3|874.8|871.8|873.8|870.8|0
1583775900000|2020-03-09 17:45:00|874.2|871.2|874.8|871.8|874.8|871.8|873.8|870.8|0
1583776200000|2020-03-09 17:50:00|874.5|871.5|874|871|875|872|873.8|870.8|0
1583776500000|2020-03-09 17:55:00|873.8|870.8|874.3|871.3|874.9|871.9|873.8|870.8|0
1583776800000|2020-03-09 18:00:00|874.1|871.1|873.3|870.3|874.5|871.5|873.3|870.3|0
1583777100000|2020-03-09 18:05:00|873|870|869.5|868.3|873.3|870.3|869.4|867.8|0
1583777400000|2020-03-09 18:10:00|869.4|868.2|870|868|872|869.5|869.2|867.7|0
1583777700000|2020-03-09 18:15:00|869.8|867.8|872.5|869.5|873.2|870.7|869.8|867.7|0
1583798400000|2020-03-10 00:00:00|876.3|873.3|875.8|873.8|877.6|875.2|875.3|873.1|0
1583798700000|2020-03-10 00:05:00|875.9|873.9|876.6|874.6|877.6|875.6|875.8|873.8|0
1583799000000|2020-03-10 00:10:00|876.7|874.7|876.8|875.6|877.2|876|875.7|874.5|0
1583799300000|2020-03-10 00:15:00|876.9|875.7|877.4|876.2|877.7|876.5|876.9|875.7|0
1583799600000|2020-03-10 00:20:00|877.2|876|877.4|876.2|877.7|876.5|877.2|876|0
1583799900000|2020-03-10 00:25:00|877.3|876.1|877.2|876|877.4|876.2|877.2|876|0
1583800200000|2020-03-10 00:30:00|877.3|876.1|877.3|876.1|877.4|876.2|877.2|876|0
1583800500000|2020-03-10 00:35:00|877.2|876|877.2|876|877.2|876|876.9|875.7|0
1583800800000|2020-03-10 00:40:00|877.1|875.9|877.2|876|877.2|876|876.9|875.7|0
1583801100000|2020-03-10 00:45:00|877.1|875.9|877.2|876|877.2|876|876.7|875.5|0
1583801400000|2020-03-10 00:50:00|877.4|876.2|878.2|877|878.2|877|877.4|876.2|0
1583801700000|2020-03-10 00:55:00|878.1|876.9|877.4|876.2|878.2|877|877.4|876.2|0
1583802000000|2020-03-10 01:00:00|877.3|876.1|877.9|876.7|877.9|876.7|876.7|875.5|0
1583802300000|2020-03-10 01:05:00|877.8|876.6|877.6|876.4|877.9|876.7|877.1|875.9|0
1583802600000|2020-03-10 01:10:00|877.4|876.2|876.9|875.7|877.6|876.4|876.7|875.5|0
1583802900000|2020-03-10 01:15:00|877.1|875.9|877.4|876.2|877.4|876.2|876.9|875.7|0
1583803200000|2020-03-10 01:20:00|877.5|876.3|877.2|876|877.9|876.7|877.2|876|0
1583803500000|2020-03-10 01:25:00|877.4|876.2|877.2|876|877.4|876.2|876.7|875.5|0
1583803800000|2020-03-10 01:30:00|877.3|876.1|878.1|876.9|878.2|877|877.2|876|0
1583804100000|2020-03-10 01:35:00|877.9|876.7|877.6|876.4|878.1|876.9|877.4|876.2|0
1583804400000|2020-03-10 01:40:00|877.7|876.5|877.7|876.5|877.9|876.7|877.2|876|0
1583804700000|2020-03-10 01:45:00|877.4|876.2|877.7|876.5|877.9|876.7|877.4|876.2|0
1583805000000|2020-03-10 01:50:00|877.9|876.7|877.7|876.5|877.9|876.7|877.7|876.5|0
1583805300000|2020-03-10 01:55:00|877.9|876.7|877.5|876.3|877.9|876.7|877.4|876.2|0
1583805600000|2020-03-10 02:00:00|877.6|876.4|877.4|876.2|877.7|876.5|877.2|876|0
1583805900000|2020-03-10 02:05:00|877.3|876.1|877.2|876|877.3|876.1|876.9|875.7|0
1583806200000|2020-03-10 02:10:00|877.1|875.9|877.1|875.9|877.1|875.9|876.7|875.5|0
1583806500000|2020-03-10 02:15:00|877.2|876|877.2|876|877.2|876|876.9|875.7|0
1583806800000|2020-03-10 02:20:00|877.3|876.1|877.4|876.2|877.4|876.2|877.3|876.1|0
1583807400000|2020-03-10 02:30:00|877.5|876.3|878.2|877|878.4|877.2|877.5|876.3|0
1583807700000|2020-03-10 02:35:00|878.1|876.9|879.2|878|879.4|878.2|877.9|876.7|0
1583808000000|2020-03-10 02:40:00|879.4|878.2|878.9|877.7|879.4|878.2|878.9|877.7|0
1583808300000|2020-03-10 02:45:00|878.7|877.5|879.1|877.9|879.2|878|878.7|877.5|0
1583808600000|2020-03-10 02:50:00|878.9|877.7|879.2|878|879.4|878.2|878.4|877.2|0
1583808900000|2020-03-10 02:55:00|879.3|878.1|879.2|878|879.4|878.2|878.9|877.7|0
1583809200000|2020-03-10 03:00:00|879.3|878.1|879.1|877.9|879.4|878.2|878.8|877.6|0
1583809500000|2020-03-10 03:05:00|879.2|878|879.2|878|879.2|878|879|877.8|0
1583809800000|2020-03-10 03:10:00|879|877.8|879.2|878|879.3|878.1|879|877.8|0
1583810100000|2020-03-10 03:15:00|879|877.8|879.1|877.9|879.2|878|878.5|877.3|0
1583810400000|2020-03-10 03:20:00|879.2|878|880|878.8|880.2|879|879|877.8|0
1583810700000|2020-03-10 03:25:00|880.1|878.9|879.7|878.5|880.2|879|879.7|878.5|0
1583811000000|2020-03-10 03:30:00|879.5|878.3|879.7|878.5|879.7|878.5|879.5|878.3|0
1583811300000|2020-03-10 03:35:00|880|878.8|880.2|879|880.2|879|880|878.8|0
1583811600000|2020-03-10 03:40:00|880.3|879.1|880.2|879|880.6|879.4|880.2|879|0
1583811900000|2020-03-10 03:45:00|880.4|879.2|880.2|879|880.5|879.3|880|878.8|0
1583812200000|2020-03-10 03:50:00|880.6|879.4|880|878.8|880.6|879.4|880|878.8|0
1583812500000|2020-03-10 03:55:00|879.9|878.7|880|878.8|880.1|878.9|879.8|878.6|0
1583812800000|2020-03-10 04:00:00|880.1|878.9|880|878.8|880.2|879|880|878.8|0
1583813100000|2020-03-10 04:05:00|880.2|879|879.5|878.3|880.2|879|879.5|878.3|0
1583813400000|2020-03-10 04:10:00|879.7|878.5|879.5|878.3|879.7|878.5|879|877.8|0
1583813700000|2020-03-10 04:15:00|879.6|878.4|879.7|878.5|879.8|878.6|879.5|878.3|0
1583814000000|2020-03-10 04:20:00|879.6|878.4|879.5|878.3|879.6|878.4|879.2|878|0
1583814300000|2020-03-10 04:25:00|879.4|878.2|879|877.8|879.4|878.2|879|877.8|0
1583814600000|2020-03-10 04:30:00|878.9|877.7|879|877.8|879.2|878|878.7|877.5|0
1583814900000|2020-03-10 04:35:00|879.1|877.9|879.2|878|879.2|878|879|877.8|0
1583815200000|2020-03-10 04:40:00|879|877.8|879.2|878|879.5|878.3|879|877.8|0
1583815500000|2020-03-10 04:45:00|879.3|878.1|879.5|878.3|879.5|878.3|879.3|878.1|0
1583815800000|2020-03-10 04:50:00|879.6|878.4|879.7|878.5|880|878.8|879.5|878.3|0
1583816100000|2020-03-10 04:55:00|880|878.8|879.8|878.6|880.1|878.9|879.8|878.6|0
1583816400000|2020-03-10 05:00:00|880|878.8|880|878.8|880.2|879|880|878.8|0
1583816700000|2020-03-10 05:05:00|880.2|879|880|878.8|880.2|879|879.7|878.5|0
1583817300000|2020-03-10 05:15:00|880.1|878.9|880.2|879|880.5|879.3|880|878.8|0
1583817600000|2020-03-10 05:20:00|880|878.8|880|878.8|880.2|879|879.8|878.6|0
1583817900000|2020-03-10 05:25:00|879.7|878.5|879.7|878.5|880|878.8|879.7|878.5|0
1583818200000|2020-03-10 05:30:00|880|878.8|880.5|879.3|881|879.8|879.8|878.6|0
1583818500000|2020-03-10 05:35:00|880.7|879.5|880.7|879.5|881|879.8|880.2|879|0
1583818800000|2020-03-10 05:40:00|880.5|879.3|880.5|879.3|880.7|879.5|880.5|879.3|0
1583819100000|2020-03-10 05:45:00|880.7|879.5|880.7|879.5|880.7|879.5|880.5|879.3|0
1583819400000|2020-03-10 05:50:00|880.6|879.4|879.7|878.5|880.7|879.5|879.5|878.3|0
1583819700000|2020-03-10 05:55:00|880|878.8|881|879.8|881|879.8|879.5|878.3|0
1583820000000|2020-03-10 06:00:00|880.8|879.6|881.3|880.1|881.7|880.5|880.7|879.5|0
1583820300000|2020-03-10 06:05:00|881.2|880|881.2|880|881.5|880.3|880.5|879.3|0
1583820600000|2020-03-10 06:10:00|881.3|880.1|880.7|879.5|881.3|880.1|880.7|879.5|0
1583820900000|2020-03-10 06:15:00|880.6|879.4|880.7|879.5|880.7|879.5|880.5|879.3|0
1583821200000|2020-03-10 06:20:00|880.8|879.6|881|879.8|881.2|880|880.7|879.5|0
1583821500000|2020-03-10 06:25:00|881.1|879.9|881|879.8|881.2|880|881|879.8|0
1583821800000|2020-03-10 06:30:00|880.7|879.5|880.8|879.6|881.2|880|880.7|879.5|0
1583822100000|2020-03-10 06:35:00|881|879.8|880.5|879.3|881|879.8|880.2|879|0
1583822400000|2020-03-10 06:40:00|880.6|879.4|880.3|879.1|880.7|879.5|880.2|879|0
1583822700000|2020-03-10 06:45:00|880.5|879.3|880.2|879|880.5|879.3|880.1|878.9|0
1583823000000|2020-03-10 06:50:00|880.3|879.1|880.7|879.5|880.7|879.5|880.3|879.1|0
1583823300000|2020-03-10 06:55:00|880.5|879.3|880.8|879.6|881|879.8|880|878.8|0
1583823600000|2020-03-10 07:00:00|880.7|879.5|880.5|879.3|880.7|879.5|880.3|879.1|0
1583823900000|2020-03-10 07:05:00|880.2|879|880.5|879.3|880.5|879.3|880.2|879|0
1583824200000|2020-03-10 07:10:00|880.7|879.5|880.2|879|880.7|879.5|880.2|879|0
1583824500000|2020-03-10 07:15:00|880|878.8|880|878.8|880.5|879.3|880|878.8|0
1583824800000|2020-03-10 07:20:00|879.8|878.6|879.2|878|879.8|878.6|879.2|878|0
1583825100000|2020-03-10 07:25:00|879|877.8|878.2|877|879|877.8|878.2|877|0
1583825400000|2020-03-10 07:30:00|878.5|877.3|878.7|877.5|879|877.8|878.2|877|0
1583825700000|2020-03-10 07:35:00|879|877.8|878.8|877.6|879.2|878|878.8|877.6|0
1583826000000|2020-03-10 07:40:00|878.7|877.5|878.5|877.3|878.8|877.6|878.5|877.3|0
1583826300000|2020-03-10 07:45:00|878.7|877.5|878.5|877.3|878.7|877.5|878.5|877.3|0
1583826600000|2020-03-10 07:50:00|878.3|877.1|878.5|877.3|878.5|877.3|878.2|877|0
1583826900000|2020-03-10 07:55:00|878.7|877.5|878.7|877.5|879|877.8|878.5|877.3|0
1583827200000|2020-03-10 08:00:00|878.5|877.3|878.7|877.5|879|877.8|878.5|877.3|0
1583827500000|2020-03-10 08:05:00|878.9|877.7|879|877.8|879.2|878|878.7|877.5|0
1583827800000|2020-03-10 08:10:00|878.7|877.5|878.7|877.5|878.7|877.5|878.7|877.5|0
1583828100000|2020-03-10 08:15:00|878.8|877.6|879.2|878|879.2|878|878.8|877.6|0
1583828400000|2020-03-10 08:20:00|879|877.8|879|877.8|879.2|878|879|877.8|0
1583828700000|2020-03-10 08:25:00|879.2|878|879.5|878.3|879.5|878.3|879|877.8|0
1583829000000|2020-03-10 08:30:00|879.7|878.5|880|878.8|880.5|879.3|879.5|878.3|0
1583829300000|2020-03-10 08:35:00|880.2|879|880|878.8|880.2|879|880|878.8|0
1583829600000|2020-03-10 08:40:00|880.1|878.9|880|878.8|880.2|879|880|878.8|0
1583829900000|2020-03-10 08:45:00|879.7|878.5|879|877.8|879.7|878.5|879|877.8|0
1583830200000|2020-03-10 08:50:00|878.8|877.6|878.5|877.3|879|877.8|878.3|877.1|0
1583830500000|2020-03-10 08:55:00|878.7|877.5|878.5|877.3|879|877.8|878.5|877.3|0
1583830800000|2020-03-10 09:00:00|878.6|877.4|878|876.8|878.7|877.5|878|876.8|0
1583831100000|2020-03-10 09:05:00|877.8|876.6|877.2|876|877.8|876.6|877.2|876|0
1583831400000|2020-03-10 09:10:00|877.1|875.9|877.2|876|877.2|876|877|875.8|0
1583832000000|2020-03-10 09:20:00|877|875.8|877.2|876|877.5|876.3|877|875.8|0
1583832300000|2020-03-10 09:25:00|877.1|875.9|878|876.8|878|876.8|877|875.8|0
1583832600000|2020-03-10 09:30:00|878.1|876.9|878.2|877|878.2|877|877.9|876.7|0
1583832900000|2020-03-10 09:35:00|878.4|877.2|879.2|878|879.4|878.2|878.4|877.2|0
1583833200000|2020-03-10 09:40:00|879.4|878.2|879.7|878.5|879.7|878.5|879.2|878|0
1583833500000|2020-03-10 09:45:00|879.6|878.4|879.7|878.5|880.2|879|879.5|878.3|0
1583833800000|2020-03-10 09:50:00|880|878.8|879.5|878.3|880|878.8|879.2|878|0
1583834100000|2020-03-10 09:55:00|879.6|878.4|879.8|878.6|880|878.8|879.5|878.3|2
1583834400000|2020-03-10 10:00:00|879.9|878.7|879.7|878.5|880|878.8|879.2|878|4
1583834700000|2020-03-10 10:05:00|879.5|878.3|880|878.8|880.5|879.3|879.5|878.3|0
1583835000000|2020-03-10 10:10:00|880.2|879|879.5|878.3|880.2|879|879.5|878.3|0
1583835300000|2020-03-10 10:15:00|879.2|878|879.2|878|879.7|878.5|879.2|878|0
1583835600000|2020-03-10 10:20:00|879|877.8|879.2|878|879.2|878|878.7|877.5|0
1583835900000|2020-03-10 10:25:00|879.1|877.9|880|878.8|880|878.8|879.1|877.9|0
1583836200000|2020-03-10 10:30:00|879.7|878.5|880|878.8|880.2|879|879.7|878.5|0
1583836500000|2020-03-10 10:35:00|879.9|878.7|879.5|878.3|880|878.8|879.5|878.3|0
1583836800000|2020-03-10 10:40:00|879.7|878.5|879.9|878.7|880|878.8|879.7|878.5|0
1583837100000|2020-03-10 10:45:00|880|878.8|879.2|878|880|878.8|879|877.8|0
1583837400000|2020-03-10 10:50:00|878.7|877.5|879.5|878.3|879.7|878.5|878.7|877.5|0
1583837700000|2020-03-10 10:55:00|879.7|878.5|879.7|878.5|879.7|878.5|879.5|878.3|0
1583838000000|2020-03-10 11:00:00|880|878.8|880.2|879|880.2|879|879.7|878.5|0
1583838300000|2020-03-10 11:05:00|880|878.8|879.6|878.4|880|878.8|879.5|878.3|0
1583838600000|2020-03-10 11:10:00|879.7|878.5|879.5|878.3|880|878.8|879.5|878.3|0
1583838900000|2020-03-10 11:15:00|879.7|878.5|880.2|879|880.5|879.3|879.7|878.5|0
1583839200000|2020-03-10 11:20:00|881.6|878.6|880.6|879.4|881.6|880|880.5|878.6|0
1583839500000|2020-03-10 11:25:00|880.7|879.5|880.7|879.5|881.2|880|880.2|879|0
1583839800000|2020-03-10 11:30:00|881|879.8|880.6|879.4|881|879.8|880.5|879.3|0
1583840100000|2020-03-10 11:35:00|880.7|879.5|880.7|879.5|880.7|879.5|880.2|879|0
1583840400000|2020-03-10 11:40:00|880.9|879.7|881.7|880.5|881.7|880.5|880.9|879.7|0
1583840700000|2020-03-10 11:45:00|881.8|880.6|882.1|880.9|882.2|881|881.5|880.3|0
1583841000000|2020-03-10 11:50:00|882|880.8|881.5|880.3|882|880.8|881.2|880|0
1583841300000|2020-03-10 11:55:00|881.4|880.2|880.7|879.5|881.5|880.3|880.7|879.5|0
1583841600000|2020-03-10 12:00:00|880.9|879.7|882.2|881|882.5|881.3|880.5|879.3|0
1583841900000|2020-03-10 12:05:00|882.5|881.3|880.7|879.5|882.7|881.5|880.7|879.5|0
1583842200000|2020-03-10 12:10:00|880.5|879.3|880.2|879|880.5|879.3|879.5|878.3|0
1583842500000|2020-03-10 12:15:00|880|878.8|880|878.8|880|878.8|879|877.8|0
1583842800000|2020-03-10 12:20:00|879.9|878.7|879|877.8|879.9|878.7|878.5|877.3|0
1583843100000|2020-03-10 12:25:00|878.9|877.7|878.4|877.2|879.5|878.3|878.2|877|0
1583843400000|2020-03-10 12:30:00|878.5|877.3|879|877.8|879.5|878.3|878.2|877|0
1583843700000|2020-03-10 12:35:00|878.7|877.5|879|877.8|879.2|878|878.2|877|0
1583844000000|2020-03-10 12:40:00|878.9|877.7|878.7|877.5|879.5|878.3|878.7|877.5|0
1583847000000|2020-03-10 13:30:00|880|878.8|880|878.8|881.6|880.4|878|876.8|0
1583847300000|2020-03-10 13:35:00|880.1|878.9|881.5|880.3|881.5|880.3|880|878.8|5
1583847600000|2020-03-10 13:40:00|881.3|880.1|880.8|879.6|881.5|880.3|880.5|879.3|17
1583847900000|2020-03-10 13:45:00|880.7|879.5|881|879.8|881.5|880.3|880|878.8|9
1583848200000|2020-03-10 13:50:00|880.9|879.7|883|881.8|883.3|882.1|880.5|879.3|2
1583848500000|2020-03-10 13:55:00|883.3|882.1|883.9|881.9|884.4|883.1|883|881.8|5
1583848800000|2020-03-10 14:00:00|884|882|883.3|882.1|884.2|882.8|882.8|881.6|3
1583849100000|2020-03-10 14:05:00|883.2|882|884.4|883.2|885.3|884.1|883|881.8|2
1583849400000|2020-03-10 14:10:00|884.3|883.1|883.5|882.3|884.4|883.2|883.3|881.9|30
1583849700000|2020-03-10 14:15:00|883.6|881.6|883.8|882.6|884.1|882.6|882.8|881.4|0
1583850000000|2020-03-10 14:20:00|883.9|882.7|883.5|882.3|884.3|883.1|883.3|882.1|0
1583850300000|2020-03-10 14:25:00|883.8|882.6|883|881.8|884|882.8|882.8|881.6|0
1583850600000|2020-03-10 14:30:00|883.3|882.1|884|882.8|884|882.8|882.8|881.6|0
1583850900000|2020-03-10 14:35:00|883.9|882.7|884|882.8|884.3|883.1|883|881.8|0
1583851200000|2020-03-10 14:40:00|884.3|883.1|884.3|883.1|884.5|883.3|883.5|882.3|0
1583851500000|2020-03-10 14:45:00|884.5|883.3|882.5|881.3|884.8|883.6|882.5|881.3|0
1583851800000|2020-03-10 14:50:00|882.3|881.1|883|881.8|884|882.8|882.3|881.1|0
1583852100000|2020-03-10 14:55:00|882.9|881.7|883|881.8|883.8|882.6|882.8|881.6|0
1583852400000|2020-03-10 15:00:00|883.3|882.1|882.7|881.5|883.3|882.1|882.3|881.1|0
1583852700000|2020-03-10 15:05:00|882.8|881.6|884|882.8|884|882.8|882.5|881.3|0
1583853000000|2020-03-10 15:10:00|883.8|882.6|882|880.8|884|882.8|882|880.8|1
1583853300000|2020-03-10 15:15:00|882.3|881.1|882.3|881.1|882.5|881.3|881.8|880.6|0
1583853600000|2020-03-10 15:20:00|882|880.8|882|880.8|883|881.8|881.8|880.6|0
1583853900000|2020-03-10 15:25:00|882.3|881.1|881.8|880.6|882.5|881.3|881.8|880.6|0
1583854200000|2020-03-10 15:30:00|881.9|880.7|881|879.8|882|880.8|880.5|879.3|0
1583854500000|2020-03-10 15:35:00|881.3|880.1|880|878.8|881.3|880.1|879.4|878.2|2
1583854800000|2020-03-10 15:40:00|879.9|878.7|880|878.8|880|878.8|879.3|878.1|0
1583855100000|2020-03-10 15:45:00|879.8|878.6|880|878.8|880.5|879.3|879.8|878.6|1
1583855400000|2020-03-10 15:50:00|880.3|879.1|878.8|877.6|880.3|879.1|878.5|877.3|4
1583855700000|2020-03-10 15:55:00|878.9|877.7|880.3|879.1|880.5|879.3|878.8|877.6|0
1583856000000|2020-03-10 16:00:00|880|878.8|878.8|877.6|880.4|879.1|878.8|877.6|0
1583856300000|2020-03-10 16:05:00|878.7|877.5|878.8|877.6|879.8|878.6|878.5|877.3|0
1583856600000|2020-03-10 16:10:00|879|877.8|880.1|878.9|880.3|879.1|878.8|877.6|7
1583856900000|2020-03-10 16:15:00|879.8|878.6|878.3|875.3|880.1|878.9|877.1|875|94
1583857200000|2020-03-10 16:20:00|878.1|875.1|877.7|875.7|878.3|875.7|877.5|874.5|74
1583857500000|2020-03-10 16:25:00|877.8|875.8|878|876|878.3|876|877|874.9|0
1583857800000|2020-03-10 16:30:00|878.5|875.5|879.5|876.5|879.9|877.7|877.8|875.5|0
1583858100000|2020-03-10 16:35:00|879.3|876.3|878.9|877.7|879.5|878.2|878.4|876.3|24
1583858400000|2020-03-10 16:40:00|879.2|878|879.2|878|879.9|878.7|879.1|877.9|1
1583858700000|2020-03-10 16:45:00|879.4|878.2|878.9|877.7|879.6|878.4|878.6|877.4|5
1583859000000|2020-03-10 16:50:00|879.2|877.2|879.6|877.6|880|878|879|877|5
1583859300000|2020-03-10 16:55:00|879.5|877.5|880|878|880.2|878.2|879|877|0
1583859600000|2020-03-10 17:00:00|880.2|878.2|879.7|877.7|880.2|878.2|879.2|877.2|0
1583859900000|2020-03-10 17:05:00|879.8|877.8|879.2|877.2|880.7|878.7|879|877|0
1583860200000|2020-03-10 17:10:00|879.1|877.1|878.8|877.6|879.2|877.6|878.1|876.6|0
1583860500000|2020-03-10 17:15:00|879.1|877.1|878.1|876.9|879.1|877.4|877.8|876.5|0
1583860800000|2020-03-10 17:20:00|877.8|876.6|877.8|876.6|878.3|877.1|877.6|876.4|0
1583861100000|2020-03-10 17:25:00|877.6|876.4|877.8|876.6|877.8|876.6|877.3|876.1|3
1583861400000|2020-03-10 17:30:00|878.1|876.9|878.6|877.4|878.8|877.6|877.6|876.4|0
1583861700000|2020-03-10 17:35:00|878.3|877.1|878.5|876.5|879.5|877.4|878.1|875.7|0
1583862000000|2020-03-10 17:40:00|878.7|876.7|879.2|877.2|879.5|877.5|878.7|876.7|0
1583862300000|2020-03-10 17:45:00|879.1|877.1|878.2|876.2|879.2|877.2|878|876|0
1583862600000|2020-03-10 17:50:00|878|876|876.9|875.7|878.2|876.3|876.6|875.4|0
1583862900000|2020-03-10 17:55:00|877.1|875.9|876.8|875.6|877.9|876.1|876.7|875.5|0
1583863200000|2020-03-10 18:00:00|876.6|875.4|877.5|874.5|877.8|876.1|876.3|874.3|71
1583863500000|2020-03-10 18:05:00|877.4|874.4|877.8|874.8|878|875|877|874|0
1583863800000|2020-03-10 18:10:00|877.5|874.5|877.8|874.8|878.4|875.4|877.3|874.3|0
1583864100000|2020-03-10 18:15:00|878|875|878.5|875.5|879|876|877.8|874.8|6
1583884800000|2020-03-11 00:00:00|877|874|880.3|877.3|880.3|877.3|877|874|0
1583885100000|2020-03-11 00:05:00|880.4|877.4|881|878|881.3|878.3|880.4|877.4|0
1583885400000|2020-03-11 00:10:00|881.1|878.1|881|878|882|879|880.9|877.9|0
1583885700000|2020-03-11 00:15:00|880.9|877.9|881.5|878.5|881.8|878.8|880.5|877.5|0
1583886000000|2020-03-11 00:20:00|881.4|878.4|881|878|881.4|878.4|881|878|0
1583886300000|2020-03-11 00:25:00|881.1|878.1|881.5|878.5|881.8|878.8|881.1|878.1|0
1583886600000|2020-03-11 00:30:00|881.4|878.4|880.8|877.8|881.5|878.5|880.8|877.8|0
1583886900000|2020-03-11 00:35:00|880.9|877.9|881.5|878.5|881.6|878.6|880.9|877.9|0
1583887200000|2020-03-11 00:40:00|881.4|878.4|881|878|881.5|878.5|880.8|877.8|0
1583887500000|2020-03-11 00:45:00|880.9|877.9|880.8|877.8|881|878|880.8|877.8|0
1583887800000|2020-03-11 00:50:00|880.6|877.6|881|878|881.3|878.3|880.6|877.6|0
1583888100000|2020-03-11 00:55:00|881.1|878.1|882.3|879.3|882.3|879.3|881|878|0
1583888400000|2020-03-11 01:00:00|882.1|879.1|883.5|880.5|883.5|880.5|882|879|0
1583888700000|2020-03-11 01:05:00|883.8|880.8|884.5|881.5|884.5|881.5|883.5|880.5|0
1583889000000|2020-03-11 01:10:00|884.4|881.4|883.9|880.9|884.4|881.4|882.8|879.8|0
1583889300000|2020-03-11 01:15:00|883.8|880.8|883.9|880.9|884|881|883.3|880.3|0
1583889600000|2020-03-11 01:20:00|884.3|881.3|884.8|881.8|884.8|881.8|884|881|0
1583889900000|2020-03-11 01:25:00|885|882|884|881|885.3|882.3|884|881|0
1583890200000|2020-03-11 01:30:00|884.2|881.2|884|881|884.5|881.5|883.7|880.7|0
1583890500000|2020-03-11 01:35:00|883.8|880.8|883.5|880.5|883.8|880.8|883.5|880.5|0
1583890800000|2020-03-11 01:40:00|883.8|880.8|883.5|880.5|883.9|880.9|883.5|880.5|0
1583891100000|2020-03-11 01:45:00|883.8|880.8|884.3|881.3|884.3|881.3|883.8|880.8|0
1583891400000|2020-03-11 01:50:00|884.2|881.2|884|881|884.3|881.3|883.9|880.9|0
1583891700000|2020-03-11 01:55:00|884.3|881.3|883.8|880.8|884.3|881.3|883.8|880.8|0
1583892000000|2020-03-11 02:00:00|883.7|880.7|883.8|880.8|884|881|883.3|880.3|0
1583892300000|2020-03-11 02:05:00|883.9|880.9|884.3|881.3|884.3|881.3|883.8|880.8|0
1583892600000|2020-03-11 02:10:00|884.1|881.1|884.3|881.3|884.3|881.3|884|881|0
1583892900000|2020-03-11 02:15:00|884.2|881.2|883.8|880.8|884.2|881.2|883.7|880.7|0
1583893200000|2020-03-11 02:20:00|883.9|880.9|884.5|881.5|884.5|881.5|883.9|880.9|0
1583893500000|2020-03-11 02:25:00|884.8|881.8|884.8|881.8|885|882|884.8|881.8|0
1583893800000|2020-03-11 02:30:00|884.9|881.9|884.5|881.5|885|882|884.3|881.3|0
1583894100000|2020-03-11 02:35:00|884.3|881.3|884|881|884.5|881.5|884|881|0
1583894400000|2020-03-11 02:40:00|884.2|881.2|884|881|884.3|881.3|884|881|0
1583894700000|2020-03-11 02:45:00|883.8|880.8|883.3|880.3|883.8|880.8|883.2|880.2|0
1583895000000|2020-03-11 02:50:00|883.5|880.5|883|880|883.5|880.5|883|880|0
1583895300000|2020-03-11 02:55:00|883.2|880.2|883.3|880.3|883.4|880.4|883|880|0
1583895600000|2020-03-11 03:00:00|883.4|880.4|883.3|880.3|883.5|880.5|883|880|0
1583895900000|2020-03-11 03:05:00|883.2|880.2|883.3|880.3|883.3|880.3|883|880|0
1583896200000|2020-03-11 03:10:00|883.2|880.2|883|880|883.2|880.2|883|880|0
1583896500000|2020-03-11 03:15:00|883.3|880.3|883.5|880.5|883.5|880.5|883.3|880.3|0
1583896800000|2020-03-11 03:20:00|883.3|880.3|883.3|880.3|883.3|880.3|883|880|0
1583897100000|2020-03-11 03:25:00|883|880|883|880|883|880|882.9|879.9|0
1583897400000|2020-03-11 03:30:00|882.8|879.8|882.8|879.8|883|880|882.8|879.8|0
1583897700000|2020-03-11 03:35:00|883|880|883|880|883|880|882.8|879.8|0
1583898300000|2020-03-11 03:45:00|882.9|879.9|883|880|883|880|882.8|879.8|0
1583898600000|2020-03-11 03:50:00|882.9|879.9|883|880|883.2|880.2|882.8|879.8|0
1583898900000|2020-03-11 03:55:00|883.2|880.2|883.3|880.3|883.3|880.3|883.2|880.2|0
1583899200000|2020-03-11 04:00:00|883|880|882.8|879.8|883.2|880.2|882.8|879.8|0
1583899500000|2020-03-11 04:05:00|882.9|879.9|883.2|880.2|883.2|880.2|882.8|879.8|0
1583899800000|2020-03-11 04:10:00|883|880|883|880|883|880|883|880|0
1583900100000|2020-03-11 04:15:00|882.8|879.8|883|880|883|880|882.8|879.8|0
1583900700000|2020-03-11 04:25:00|882.8|879.8|882.8|879.8|882.8|879.8|882.8|879.8|0
1583901000000|2020-03-11 04:30:00|882.9|879.9|883.3|880.3|883.3|880.3|882.9|879.9|0
1583901900000|2020-03-11 04:45:00|883|880|882.9|879.9|883|880|882.8|879.8|0
1583902200000|2020-03-11 04:50:00|882.8|879.8|883|880|883|880|882.8|879.8|0
1583902500000|2020-03-11 04:55:00|882.9|879.9|882.9|879.9|883|880|882.9|879.9|0
1583902800000|2020-03-11 05:00:00|882.8|879.8|882.5|879.5|882.8|879.8|882.5|879.5|0
1583903100000|2020-03-11 05:05:00|882.4|879.4|880.8|878.8|882.4|879.4|880.6|878.5|0
1583903400000|2020-03-11 05:10:00|880.7|878.7|880.8|878.8|880.8|878.8|880|878.3|0
1583903700000|2020-03-11 05:15:00|880.7|878.7|880.6|878.6|880.8|878.8|880.6|878.6|0
1583904000000|2020-03-11 05:20:00|880.4|878.4|880.6|878.6|880.6|878.8|879.9|878.3|0
1583904300000|2020-03-11 05:25:00|879.9|878.7|880.8|878.8|881.5|878.9|879.9|878.3|0
1583904600000|2020-03-11 05:30:00|881.4|878.4|880.6|878.6|881.4|879|879.9|878.3|0
1583904900000|2020-03-11 05:35:00|880|878.8|880.6|878.6|880.6|878.8|879.9|878.4|0
1583905200000|2020-03-11 05:40:00|880.4|878.4|880.6|878.6|880.6|878.8|879.7|878.3|0
1583905500000|2020-03-11 05:45:00|879.9|878.7|879.9|878.7|880.4|878.8|879.9|878.4|0
1583905800000|2020-03-11 05:50:00|879.7|878.5|879.4|878.2|879.9|878.7|879.2|878|0
1583906100000|2020-03-11 05:55:00|879.7|878.5|879.4|878.2|879.7|878.5|879.2|878|0
1583906400000|2020-03-11 06:00:00|879.5|878.3|881.5|878.5|882.3|879.3|879.5|878.3|0
1583906700000|2020-03-11 06:05:00|880.9|878.9|879.9|878.7|881.5|878.9|879.9|878.3|0
1583907000000|2020-03-11 06:10:00|880.3|878.3|879.7|878.5|880.6|878.8|879.7|878.3|0
1583907300000|2020-03-11 06:15:00|879.8|878.6|881.4|878.4|881.8|878.9|879.7|878.3|0
1583907600000|2020-03-11 06:20:00|881.5|878.5|881.5|878.5|881.8|878.8|880.8|878.4|0
1583907900000|2020-03-11 06:25:00|881.8|878.8|881.5|878.5|881.8|878.8|880.8|878.3|0
1583908200000|2020-03-11 06:30:00|881.7|878.7|880.8|878.8|882.3|879.3|880.8|878.5|0
1583908500000|2020-03-11 06:35:00|880.7|878.7|879.9|878.7|881.8|878.9|879.9|878.3|0
1583908800000|2020-03-11 06:40:00|879.8|878.6|879.4|878.2|879.8|878.6|879.2|878|0
1583909400000|2020-03-11 06:50:00|879.3|878.1|878.9|877.7|879.4|878.2|878.9|877.7|0
1583909700000|2020-03-11 06:55:00|879.5|876.5|879.3|876.3|879.5|876.5|879.3|876.3|0
1583910000000|2020-03-11 07:00:00|879.4|876.4|879.5|876.5|879.8|876.8|879|876|0
1583910300000|2020-03-11 07:05:00|879.4|876.4|879.5|876.5|879.5|876.5|879.4|876.4|0
1583910600000|2020-03-11 07:10:00|879.3|876.3|879.5|876.5|879.8|876.8|879.2|876.2|0
1583910900000|2020-03-11 07:15:00|879.7|876.7|880|877|880.3|877.3|879.5|876.5|0
1583911200000|2020-03-11 07:20:00|879.8|876.8|879.5|876.5|880|877|879.5|876.5|0
1583911500000|2020-03-11 07:25:00|879.7|876.7|879.5|876.5|879.8|876.8|879.3|876.3|0
1583911800000|2020-03-11 07:30:00|879.8|876.8|879.8|876.8|879.8|876.8|879.3|876.3|0
1583912100000|2020-03-11 07:35:00|879.9|876.9|880|877|880|877|879.8|876.8|0
1583912400000|2020-03-11 07:40:00|880.2|877.2|880|877|880.5|877.5|880|877|0
1583912700000|2020-03-11 07:45:00|880.3|877.3|880.3|877.3|880.5|877.5|880|877|0
1583913000000|2020-03-11 07:50:00|880.2|877.2|880.5|877.5|880.5|877.5|880|877|0
1583913300000|2020-03-11 07:55:00|880.7|877.7|880.5|877.5|880.7|877.7|880.4|877.4|0
1583913600000|2020-03-11 08:00:00|880.7|877.7|879.5|876.5|880.8|877.8|879.2|876.2|0
1583913900000|2020-03-11 08:05:00|879.8|876.8|880.3|877.3|880.5|877.5|879.5|876.5|0
1583914200000|2020-03-11 08:10:00|880.4|877.4|880|877|880.8|877.8|880|877|0
1583914500000|2020-03-11 08:15:00|879.8|876.8|879.8|876.8|880|877|879.5|876.5|0
1583914800000|2020-03-11 08:20:00|880|877|879.3|876.3|880.3|877.3|879.3|876.3|0
1583915100000|2020-03-11 08:25:00|879|876|879.3|876.3|879.3|876.3|878.8|875.8|0
1583915400000|2020-03-11 08:30:00|879.2|876.2|879.9|876.9|880.2|877.2|878.9|875.9|0
1583915700000|2020-03-11 08:35:00|879.8|876.8|879.4|876.4|879.8|876.8|879.3|876.3|0
1583916000000|2020-03-11 08:40:00|879.5|876.5|880.5|877.5|880.5|877.5|879.5|876.5|0
1583916300000|2020-03-11 08:45:00|880.8|877.8|881|878|881.3|878.3|880.8|877.8|0
1583916600000|2020-03-11 08:50:00|881.2|878.2|881|878|881.3|878.3|881|878|0
1583916900000|2020-03-11 08:55:00|880.9|877.9|880.8|877.8|881.3|878.3|880.5|877.5|0
1583917200000|2020-03-11 09:00:00|880.5|877.5|880.5|877.5|881|878|880.5|877.5|0
1583917500000|2020-03-11 09:05:00|880.8|877.8|880.5|877.5|881|878|880.3|877.3|0
1583917800000|2020-03-11 09:10:00|880.4|877.4|880.4|877.4|880.5|877.5|880.3|877.3|0
1583918100000|2020-03-11 09:15:00|880.5|877.5|880.2|877.2|880.5|877.5|880|877|0
1583918400000|2020-03-11 09:20:00|880.3|877.3|880.3|877.3|880.5|877.5|880|877|0
1583918700000|2020-03-11 09:25:00|880.2|877.2|880.5|877.5|880.5|877.5|879.8|876.8|0
1583919000000|2020-03-11 09:30:00|880.3|877.3|880|877|880.5|877.5|879.8|876.8|0
1583919300000|2020-03-11 09:35:00|879.8|876.8|879.8|876.8|879.8|876.8|879.5|876.5|0
1583919600000|2020-03-11 09:40:00|879.5|876.5|880|877|880|877|879.5|876.5|0
1583919900000|2020-03-11 09:45:00|879.9|876.9|879.8|876.8|880|877|879.8|876.8|0
1583920200000|2020-03-11 09:50:00|880|877|880.3|877.3|880.3|877.3|879.5|876.5|0
1583920500000|2020-03-11 09:55:00|880.2|877.2|880.3|877.3|880.3|877.3|880|877|0
1583920800000|2020-03-11 10:00:00|880|877|880.3|877.3|880.3|877.3|879.8|876.8|0
1583921100000|2020-03-11 10:05:00|880.2|877.2|879|876|880.2|877.2|879|876|0
1583921400000|2020-03-11 10:10:00|879.3|876.3|878.8|875.8|879.3|876.3|878.8|875.8|0
1583921700000|2020-03-11 10:15:00|878.9|875.9|879.3|876.3|879.3|876.3|878.8|875.8|0
1583922000000|2020-03-11 10:20:00|879|876|879.3|876.3|879.3|876.3|879|876|0
1583922300000|2020-03-11 10:25:00|879|876|879|876|879.3|876.3|878.8|875.8|0
1583922600000|2020-03-11 10:30:00|878.9|875.9|880|877|880|877|878.8|875.8|0
1583922900000|2020-03-11 10:35:00|879.9|876.9|879.7|876.7|880|877|879.5|876.5|0
1583923200000|2020-03-11 10:40:00|879.8|876.8|880.1|877.1|880.3|877.3|879.7|876.7|0
1583923500000|2020-03-11 10:45:00|880.2|877.2|880.3|877.3|880.3|877.3|879.8|876.8|0
1583923800000|2020-03-11 10:50:00|880.2|877.2|880.5|877.5|880.5|877.5|880|877|0
1583924100000|2020-03-11 10:55:00|880.3|877.3|880.2|877.2|880.4|877.4|880|877|0
1583924400000|2020-03-11 11:00:00|880|877|880.5|877.5|880.5|877.5|880|877|0
1583924700000|2020-03-11 11:05:00|880.6|877.6|880.5|877.5|880.8|877.8|880.3|877.3|0
1583925000000|2020-03-11 11:10:00|880.3|877.3|880.5|877.5|880.8|877.8|880|877|0
1583925300000|2020-03-11 11:15:00|880.4|877.4|880.3|877.3|880.7|877.7|880.3|877.3|0
1583925600000|2020-03-11 11:20:00|880.5|877.5|880|877|880.5|877.5|879.9|876.9|0
1583925900000|2020-03-11 11:25:00|879.8|876.8|880.3|877.3|880.3|877.3|879.8|876.8|0
1583926200000|2020-03-11 11:30:00|880|877|879.3|876.3|880|877|879.3|876.3|0
1583926500000|2020-03-11 11:35:00|879.5|876.5|879.5|876.5|879.5|876.5|879.5|876.5|0
1583926800000|2020-03-11 11:40:00|879.3|876.3|878.8|875.8|879.5|876.5|878.8|875.8|0
1583927100000|2020-03-11 11:45:00|878.6|875.6|878.6|875.6|878.8|875.8|878.1|875.1|0
1583927400000|2020-03-11 11:50:00|878.8|875.8|878.8|875.8|878.8|875.8|878.6|875.6|0
1583927700000|2020-03-11 11:55:00|878.6|875.6|878.6|875.6|878.6|875.6|878.6|875.6|0
1583928000000|2020-03-11 12:00:00|878.7|875.7|879.8|876.8|879.8|876.8|878.6|875.6|0
1583928300000|2020-03-11 12:05:00|879.6|876.6|879.8|876.8|879.9|876.9|879.2|876.2|2
1583928600000|2020-03-11 12:10:00|879.6|876.6|879.6|876.6|879.8|876.8|879.1|876.1|0
1583928900000|2020-03-11 12:15:00|879.7|876.7|880.1|877.1|880.1|877.1|879.6|876.6|0
1583929200000|2020-03-11 12:20:00|880.2|877.2|880.1|877.1|881.1|878.1|879.6|876.6|0
1583929500000|2020-03-11 12:25:00|880.2|877.2|879.6|876.6|880.3|877.3|879.6|876.6|0
1583929800000|2020-03-11 12:30:00|879.7|876.7|879.1|876.1|879.8|876.8|878.8|875.8|0
1583930100000|2020-03-11 12:35:00|879.3|876.3|878.3|875.3|879.3|876.3|878.1|875.1|0
1583930400000|2020-03-11 12:40:00|878.1|875.1|878.2|875.2|878.6|875.6|877.3|874.3|0
1583933400000|2020-03-11 13:30:00|879.1|876.1|881.1|878.1|882.3|879.3|878.8|875.8|0
1583933700000|2020-03-11 13:35:00|881.2|878.2|879.8|876.8|883.1|880.1|879.7|876.7|0
1583934000000|2020-03-11 13:40:00|880.1|877.1|881.3|878.3|881.8|878.8|880.1|877.1|0
1583934300000|2020-03-11 13:45:00|881.6|878.6|880.6|877.6|882.1|879.1|880.6|877.6|0
1583934600000|2020-03-11 13:50:00|880.7|877.7|881.3|878.3|881.6|878.6|880.6|877.6|0
1583934900000|2020-03-11 13:55:00|881.6|878.6|881.8|878.8|881.8|878.8|880.6|877.6|0
1583935200000|2020-03-11 14:00:00|882.1|879.1|881.3|878.3|882.1|879.1|880.8|877.8|10
1583935500000|2020-03-11 14:05:00|881.1|878.1|882.6|879.6|882.6|879.6|881.1|878.1|0
1583935800000|2020-03-11 14:10:00|882.3|879.3|882.6|879.6|882.8|879.8|881.8|878.8|0
1583936100000|2020-03-11 14:15:00|882.3|879.3|882.6|879.6|882.6|879.6|881.8|878.8|1
1583936400000|2020-03-11 14:20:00|882.4|879.4|881.7|878.7|883.3|880.3|881.7|878.7|0
1583936700000|2020-03-11 14:25:00|881.8|878.8|882.3|879.3|882.6|879.6|881.8|878.8|0
1583937000000|2020-03-11 14:30:00|882.6|879.6|883.6|880.6|883.6|880.6|882.3|879.3|0
1583937300000|2020-03-11 14:35:00|883.3|880.3|882.8|879.8|883.4|880.4|882.6|879.6|0
1583937600000|2020-03-11 14:40:00|883.1|880.1|882.8|879.8|883.3|880.3|882.3|879.3|0
1583937900000|2020-03-11 14:45:00|882.6|879.6|882.1|879.1|882.8|879.8|882.1|879.1|0
1583938200000|2020-03-11 14:50:00|881.8|878.8|881.3|878.3|882.3|879.3|881.3|878.3|6
1583938500000|2020-03-11 14:55:00|881.6|878.6|881.9|878.9|882.1|879.1|881.3|878.3|0
1583938800000|2020-03-11 15:00:00|881.8|878.8|881.6|878.6|882.1|879.1|881.6|878.6|0
1583939100000|2020-03-11 15:05:00|881.8|878.8|880.6|877.6|882.1|879.1|880.6|877.6|0
1583939400000|2020-03-11 15:10:00|880.3|877.3|882.3|879.3|882.3|879.3|880.3|877.3|0
1583939700000|2020-03-11 15:15:00|882.2|879.2|881.1|878.1|882.3|879.3|881.1|878.1|0
1583940000000|2020-03-11 15:20:00|881.3|878.3|881.3|878.3|881.6|878.6|881.1|878.1|0
1583940300000|2020-03-11 15:25:00|881.1|878.1|881.1|878.1|881.1|878.1|880.6|877.6|0
1583940600000|2020-03-11 15:30:00|880.8|877.8|880.6|877.6|880.8|877.8|879.6|876.6|0
1583940900000|2020-03-11 15:35:00|880.3|877.3|880.8|877.8|881.3|878.3|880.3|877.3|0
1583941200000|2020-03-11 15:40:00|880.7|877.7|879.8|876.8|880.7|877.7|879.6|876.6|0
1583941500000|2020-03-11 15:45:00|879.7|876.7|879.8|876.8|880.3|877.3|878.9|875.9|0
1583941800000|2020-03-11 15:50:00|879.6|876.6|879.1|876.1|879.6|876.6|878.3|875.3|0
1583942100000|2020-03-11 15:55:00|878.8|875.8|879.1|876.1|879.3|876.3|878.1|875.1|0
1583942400000|2020-03-11 16:00:00|879.3|876.3|878.6|877.4|879.6|877.7|878.1|876.1|18
1583942700000|2020-03-11 16:05:00|878.8|877.6|878.4|877.2|878.9|877.7|878.1|876.9|0
1583943000000|2020-03-11 16:10:00|878.1|876.9|878.4|877.2|878.9|877.7|877.9|876.7|0
1583943300000|2020-03-11 16:15:00|878.1|876.9|879.3|877.3|879.5|877.5|878.1|876.5|0
1583943600000|2020-03-11 16:20:00|879.4|877.4|879|877|879.8|877.8|879|877|0
1583943900000|2020-03-11 16:25:00|878.8|876.8|878.7|876.7|879.3|877.3|878.3|876.3|0
1583944200000|2020-03-11 16:30:00|878.8|876.8|878.3|876.3|879|877|878|876|0
1583944500000|2020-03-11 16:35:00|878.2|876.2|878.3|875.3|878.5|876.2|877.1|875|7
1583944800000|2020-03-11 16:40:00|878.2|875.2|877.8|874.8|878.5|875.5|877.8|874.8|0
1583945100000|2020-03-11 16:45:00|877.9|874.9|877.5|874.5|878|875|877.5|874.5|0
1583945400000|2020-03-11 16:50:00|877.8|874.8|877.3|874.3|878.3|875.3|877|874|0
1583945700000|2020-03-11 16:55:00|877|874|877|874|877.5|874.9|875.4|872.7|165
1583946000000|2020-03-11 17:00:00|876.9|873.9|875.8|872.8|877|874|875.8|872.8|0
1583946300000|2020-03-11 17:05:00|876|873|876.8|873.8|877|874|875.5|872.5|0
1583946600000|2020-03-11 17:10:00|877|874|876.8|873.8|877|874|876|873|0
1583946900000|2020-03-11 17:15:00|877|874|876.8|873.8|877.3|874.3|876.3|873.3|0
1583947200000|2020-03-11 17:20:00|877|874|876|873|877|874|875.8|872.8|0
1583947500000|2020-03-11 17:25:00|876.3|873.3|876.3|873.3|876.5|873.5|876|873|0
1583947800000|2020-03-11 17:30:00|876.1|873.1|876|873|876.5|873.5|876|873|0
1583948100000|2020-03-11 17:35:00|876.3|873.3|876.5|873.5|876.8|873.8|876|873|0
1583948400000|2020-03-11 17:40:00|876.3|873.3|876|873|876.5|873.5|876|873|0
1583948700000|2020-03-11 17:45:00|875.8|872.8|876.5|873.5|876.5|873.5|875.8|872.8|0
1583949000000|2020-03-11 17:50:00|876.8|873.8|876|873|876.8|873.8|875.8|872.8|0
1583949300000|2020-03-11 17:55:00|876.1|873.1|877|874|877|874|876.1|873.1|0
1583949600000|2020-03-11 18:00:00|876.8|873.8|875.8|872.8|877|874|875.8|872.8|0
1583949900000|2020-03-11 18:05:00|875.5|872.5|874|871|875.8|872.8|873.5|870.5|0
1583950200000|2020-03-11 18:10:00|873.8|870.8|873.4|872.2|874.8|872.9|873.1|870.8|1
1583950500000|2020-03-11 18:15:00|873.8|871.8|874.6|872.6|875.3|873.2|873.4|871.5|16
1583971200000|2020-03-12 00:00:00|873.8|870.8|870.8|867.8|873.8|870.8|870.3|867.3|0
1583971500000|2020-03-12 00:05:00|871.1|868.1|870.3|867.3|871.3|868.3|870.1|867.1|0
1583971800000|2020-03-12 00:10:00|870.2|867.2|870.2|867.2|870.5|867.5|869.8|866.8|0
1583972100000|2020-03-12 00:15:00|870.1|867.1|870.3|867.3|870.6|867.6|870.1|867.1|0
1583972400000|2020-03-12 00:20:00|870.6|867.6|870.6|867.6|870.8|867.8|870.3|867.3|0
1583972700000|2020-03-12 00:25:00|870.5|867.5|870.3|867.3|870.6|867.6|870.1|867.1|0
1583973000000|2020-03-12 00:30:00|870.2|867.2|869.1|866.1|870.3|867.3|869.1|866.1|0
1583973300000|2020-03-12 00:35:00|869.2|866.2|869.8|866.8|870.1|867.1|869.1|866.1|0
1583973600000|2020-03-12 00:40:00|869.7|866.7|870.3|867.3|870.3|867.3|869.6|866.6|0
1583973900000|2020-03-12 00:45:00|870.1|867.1|870.3|867.3|870.6|867.6|870.1|867.1|0
1583974200000|2020-03-12 00:50:00|870.1|867.1|870.8|867.8|871.1|868.1|870.1|867.1|0
1583974500000|2020-03-12 00:55:00|871.1|868.1|871.3|868.3|871.3|868.3|870.8|867.8|0
1583974800000|2020-03-12 01:00:00|871.2|868.2|869.8|866.8|871.8|868.8|869.6|866.6|0
1583975100000|2020-03-12 01:05:00|870|867|869.7|866.7|870.6|867.6|869.3|866.3|0
1583975400000|2020-03-12 01:10:00|869.6|866.6|869.1|866.1|869.6|866.6|868.8|865.8|0
1583975700000|2020-03-12 01:15:00|868.8|865.8|869.3|866.3|869.6|866.6|868.6|865.6|0
1583976000000|2020-03-12 01:20:00|869.2|866.2|867.5|864.5|869.3|866.3|867.3|864.3|0
1583976300000|2020-03-12 01:25:00|867.6|864.6|867.7|864.7|868.2|865.2|867.6|864.6|0
1583976600000|2020-03-12 01:30:00|867.6|864.6|867.3|864.3|867.8|864.8|867.1|864.1|0
1583976900000|2020-03-12 01:35:00|867.2|864.2|866.2|863.2|867.3|864.3|866.1|863.1|0
1583977200000|2020-03-12 01:40:00|866.3|863.3|865.1|862.1|866.3|863.3|865|862|0
1583977500000|2020-03-12 01:45:00|864.8|861.8|864.3|861.3|865.3|862.3|864.3|861.3|0
1583977800000|2020-03-12 01:50:00|864.2|861.2|863.5|860.5|864.5|861.5|863.1|860.1|0
1583978100000|2020-03-12 01:55:00|863.6|860.6|861.8|858.8|863.8|860.8|861.8|858.8|0
1583978400000|2020-03-12 02:00:00|861.6|858.6|862.1|859.1|862.1|859.1|860.3|857.3|0
1583978700000|2020-03-12 02:05:00|862.3|859.3|860.6|857.6|862.3|859.3|859.3|856.3|0
1583979000000|2020-03-12 02:10:00|860.5|857.5|860.7|857.7|861.8|858.8|860.1|857.1|0
1583979300000|2020-03-12 02:15:00|860.3|857.3|861.6|858.6|861.6|858.6|859.8|856.8|0
1583979600000|2020-03-12 02:20:00|861.5|858.5|860.6|857.6|861.6|858.6|860.3|857.3|0
1583979900000|2020-03-12 02:25:00|860.7|857.7|860.8|857.8|861.1|858.1|860.5|857.5|0
1583980200000|2020-03-12 02:30:00|860.6|857.6|862.1|859.1|862.2|859.2|860.6|857.6|0
1583980500000|2020-03-12 02:35:00|862.2|859.2|863.8|860.8|863.8|860.8|862.1|859.1|0
1583980800000|2020-03-12 02:40:00|863.7|860.7|863.1|860.1|864.3|861.3|863|860|0
1583981100000|2020-03-12 02:45:00|863.2|860.2|862.1|859.1|863.3|860.3|862.1|859.1|0
1583981400000|2020-03-12 02:50:00|862.3|859.3|861.6|858.6|862.6|859.6|861.3|858.3|0
1583981700000|2020-03-12 02:55:00|861.7|858.7|861.8|858.8|862.6|859.6|861.3|858.3|0
1583982000000|2020-03-12 03:00:00|862|859|861.7|858.7|862|859|861.1|858.1|0
1583982300000|2020-03-12 03:05:00|861.8|858.8|862.2|859.2|862.6|859.6|861.8|858.8|0
1583982600000|2020-03-12 03:10:00|862.3|859.3|862.8|859.8|863.1|860.1|862.1|859.1|0
1583982900000|2020-03-12 03:15:00|862.7|859.7|862.3|859.3|862.8|859.8|861.8|858.8|0
1583983200000|2020-03-12 03:20:00|862.6|859.6|862.3|859.3|863.1|860.1|862.3|859.3|0
1583983500000|2020-03-12 03:25:00|862.2|859.2|862|859|862.3|859.3|861.8|858.8|0
1583983800000|2020-03-12 03:30:00|862.1|859.1|862.1|859.1|862.1|859.1|861.8|858.8|0
1583984100000|2020-03-12 03:35:00|862.2|859.2|862.1|859.1|862.3|859.3|861.6|858.6|0
1583984400000|2020-03-12 03:40:00|862|859|861.8|858.8|862|859|861.6|858.6|0
1583984700000|2020-03-12 03:45:00|861.7|858.7|862.3|859.3|862.3|859.3|861.6|858.6|0
1583985000000|2020-03-12 03:50:00|862.2|859.2|862.3|859.3|862.6|859.6|862.1|859.1|0
1583985300000|2020-03-12 03:55:00|862.5|859.5|862.6|859.6|862.6|859.6|862.3|859.3|0
1583985600000|2020-03-12 04:00:00|862.5|859.5|862.8|859.8|862.8|859.8|862.3|859.3|0
1583985900000|2020-03-12 04:05:00|863.1|860.1|862.8|859.8|863.1|860.1|862.6|859.6|0
1583986200000|2020-03-12 04:10:00|863.1|860.1|863.8|860.8|863.8|860.8|863.1|860.1|0
1583986500000|2020-03-12 04:15:00|863.7|860.7|863.6|860.6|863.8|860.8|863.6|860.6|0
1583986800000|2020-03-12 04:20:00|863.7|860.7|863.8|860.8|864.1|861.1|863.7|860.7|0
1583987100000|2020-03-12 04:25:00|863.7|860.7|863.6|860.6|864.2|861.2|863.6|860.6|0
1583987400000|2020-03-12 04:30:00|863.7|860.7|863.3|860.3|863.8|860.8|863.3|860.3|0
1583987700000|2020-03-12 04:35:00|863.6|860.6|863.8|860.8|864|861|863.6|860.6|0
1583988000000|2020-03-12 04:40:00|864|861|863.8|860.8|864.1|861.1|863.6|860.6|0
1583988300000|2020-03-12 04:45:00|863.6|860.6|863.8|860.8|864.1|861.1|863.6|860.6|0
1583988600000|2020-03-12 04:50:00|864|861|863.7|860.7|864.1|861.1|863.6|860.6|0
1583988900000|2020-03-12 04:55:00|863.8|860.8|863.6|860.6|863.8|860.8|863.6|860.6|0
1583989200000|2020-03-12 05:00:00|863.8|860.8|863.1|860.1|863.8|860.8|863.1|860.1|0
1583989500000|2020-03-12 05:05:00|863|860|862.6|859.6|863|860|862.6|859.6|0
1583989800000|2020-03-12 05:10:00|862.8|859.8|862.6|859.6|862.8|859.8|862.6|859.6|0
1583990100000|2020-03-12 05:15:00|862.1|859.1|862.1|859.1|862.3|859.3|862|859|0
1583990400000|2020-03-12 05:20:00|862.2|859.2|862.1|859.1|862.2|859.2|861.8|858.8|0
1583990700000|2020-03-12 05:25:00|862.3|859.3|861.8|858.8|862.3|859.3|861.8|858.8|0
1583991000000|2020-03-12 05:30:00|862.1|859.1|862.1|859.1|862.1|859.1|861.8|858.8|0
1583991300000|2020-03-12 05:35:00|862|859|862|859|862.1|859.1|861.8|858.8|0
1583991600000|2020-03-12 05:40:00|862.1|859.1|862.3|859.3|862.3|859.3|861.3|858.3|0
1583991900000|2020-03-12 05:45:00|862.2|859.2|862.2|859.2|862.3|859.3|862.1|859.1|0
1583992200000|2020-03-12 05:50:00|862.1|859.1|862.3|859.3|862.3|859.3|862.1|859.1|0
1583992500000|2020-03-12 05:55:00|862.6|859.6|862.8|859.8|863.1|860.1|862.6|859.6|0
1583992800000|2020-03-12 06:00:00|862.6|859.6|862.6|859.6|863.1|860.1|862.6|859.6|0
1583993100000|2020-03-12 06:05:00|862.3|859.3|862.3|859.3|862.6|859.6|862.1|859.1|0
1583993400000|2020-03-12 06:10:00|862.2|859.2|862.1|859.1|862.3|859.3|862.1|859.1|0
1583993700000|2020-03-12 06:15:00|862.2|859.2|862.3|859.3|862.6|859.6|862.1|859.1|0
1583994000000|2020-03-12 06:20:00|862.2|859.2|861.5|858.5|862.3|859.3|861.1|858.1|0
1583994300000|2020-03-12 06:25:00|861.3|858.3|861.7|858.7|861.8|858.8|861.3|858.3|0
1583994600000|2020-03-12 06:30:00|861.6|858.6|861.6|858.6|861.8|858.8|861.3|858.3|0
1583994900000|2020-03-12 06:35:00|861.5|858.5|861.6|858.6|861.6|858.6|861.1|858.1|0
1583995200000|2020-03-12 06:40:00|861.3|858.3|861.1|858.1|861.6|858.6|860.8|857.8|0
1583995500000|2020-03-12 06:45:00|861.2|858.2|861.6|858.6|861.6|858.6|861.2|858.2|0
1583995800000|2020-03-12 06:50:00|861.5|858.5|861.8|858.8|862|859|861.3|858.3|0
1583996100000|2020-03-12 06:55:00|861.7|858.7|861.8|858.8|862.3|859.3|861.6|858.6|0
1583996400000|2020-03-12 07:00:00|862.1|859.1|862.6|859.6|862.6|859.6|862|859|0
1583996700000|2020-03-12 07:05:00|862.7|859.7|863.1|860.1|863.1|860.1|862.6|859.6|0
1583997000000|2020-03-12 07:10:00|863.3|860.3|863.1|860.1|863.6|860.6|863.1|860.1|0
1583997300000|2020-03-12 07:15:00|862.8|859.8|862.3|859.3|862.8|859.8|862.1|859.1|0
1583997600000|2020-03-12 07:20:00|862.2|859.2|862.2|859.2|863|860|862.1|859.1|0
1583997900000|2020-03-12 07:25:00|862.3|859.3|861.8|858.8|862.3|859.3|861.6|858.6|0
1583998200000|2020-03-12 07:30:00|861.6|858.6|861.6|858.6|861.8|858.8|861.6|858.6|0
1583998500000|2020-03-12 07:35:00|861.7|858.7|862.1|859.1|862.1|859.1|861.6|858.6|0
1583998800000|2020-03-12 07:40:00|861.8|858.8|861.8|858.8|862|859|861.6|858.6|0
1583999100000|2020-03-12 07:45:00|862.1|859.1|862.1|859.1|862.1|859.1|861.8|858.8|0
1583999400000|2020-03-12 07:50:00|862.2|859.2|861.8|858.8|862.3|859.3|861.8|858.8|0
1583999700000|2020-03-12 07:55:00|862.1|859.1|862.8|859.8|862.8|859.8|861.8|858.8|0
1584000000000|2020-03-12 08:00:00|862.7|859.7|862.8|859.8|863.2|860.2|862.6|859.6|0
1584000300000|2020-03-12 08:05:00|863|860|862.8|859.8|863.7|860.7|862.8|859.8|0
1584000600000|2020-03-12 08:10:00|863|860|863.1|860.1|863.1|860.1|862.8|859.8|0
1584000900000|2020-03-12 08:15:00|863|860|862.8|859.8|863.3|860.3|862.8|859.8|0
1584001200000|2020-03-12 08:20:00|863|860|862.6|859.6|863.2|860.2|862.6|859.6|0
1584001500000|2020-03-12 08:25:00|862.7|859.7|861.8|858.8|862.8|859.8|861.6|858.6|0
1584001800000|2020-03-12 08:30:00|861.7|858.7|861.6|858.6|862.1|859.1|861.6|858.6|0
1584002100000|2020-03-12 08:35:00|861.7|858.7|862.3|859.3|862.6|859.6|861.6|858.6|0
1584002400000|2020-03-12 08:40:00|862.5|859.5|862.2|859.2|862.8|859.8|862.1|859.1|0
1584002700000|2020-03-12 08:45:00|862.3|859.3|862.3|859.3|862.6|859.6|861.8|858.8|0
1584003000000|2020-03-12 08:50:00|862.2|859.2|861.6|858.6|862.2|859.2|861.3|858.3|0
1584003300000|2020-03-12 08:55:00|861.7|858.7|861.6|858.6|862.1|859.1|861.6|858.6|0
1584003600000|2020-03-12 09:00:00|861.3|858.3|861.3|858.3|861.6|858.6|861.1|858.1|0
1584003900000|2020-03-12 09:05:00|861.5|858.5|860.8|857.8|861.6|858.6|860.8|857.8|0
1584004200000|2020-03-12 09:10:00|861|858|861.3|858.3|861.6|858.6|860.8|857.8|0
1584004500000|2020-03-12 09:15:00|861.6|858.6|861.8|858.8|861.8|858.8|861.1|858.1|0
1584004800000|2020-03-12 09:20:00|861.6|858.6|862.2|859.2|862.2|859.2|861.6|858.6|0
1584005100000|2020-03-12 09:25:00|862.3|859.3|861.8|858.8|862.3|859.3|861.8|858.8|0
1584005400000|2020-03-12 09:30:00|861.9|858.9|861.8|858.8|862.1|859.1|861.8|858.8|0
1584005700000|2020-03-12 09:35:00|861.6|858.6|861.8|858.8|861.8|858.8|861.1|858.1|0
1584006000000|2020-03-12 09:40:00|861.9|858.9|862.1|859.1|862.3|859.3|861.9|858.9|0
1584006300000|2020-03-12 09:45:00|862.3|859.3|864.4|861.4|864.4|861.4|862.2|859.2|0
1584006600000|2020-03-12 09:50:00|864.6|861.6|864|861|864.8|861.8|863.9|860.9|0
1584006900000|2020-03-12 09:55:00|864.1|861.1|863.1|860.1|864.1|861.1|862.9|859.9|0
1584007200000|2020-03-12 10:00:00|863.2|860.2|863.1|860.1|863.4|860.4|862.6|859.6|0
1584007500000|2020-03-12 10:05:00|862.9|859.9|863|860|863.1|860.1|862.6|859.6|0
1584007800000|2020-03-12 10:10:00|863.1|860.1|862.4|859.4|863.1|860.1|862.4|859.4|0
1584008100000|2020-03-12 10:15:00|862.6|859.6|862.4|859.4|862.9|859.9|862.1|859.1|0
1584008400000|2020-03-12 10:20:00|862.3|859.3|862.9|859.9|862.9|859.9|862.1|859.1|0
1584008700000|2020-03-12 10:25:00|862.8|859.8|863.4|860.4|863.4|860.4|862.6|859.6|0
1584009000000|2020-03-12 10:30:00|863.2|860.2|862.9|859.9|863.2|860.2|862.6|859.6|0
1584009300000|2020-03-12 10:35:00|862.6|859.6|862.9|859.9|862.9|859.9|862.6|859.6|0
1584009600000|2020-03-12 10:40:00|862.8|859.8|863.4|860.4|863.6|860.6|862.6|859.6|0
1584009900000|2020-03-12 10:45:00|863.2|860.2|863.1|860.1|863.4|860.4|862.9|859.9|0
1584010200000|2020-03-12 10:50:00|862.9|859.9|863.9|860.9|863.9|860.9|862.9|859.9|0
1584010500000|2020-03-12 10:55:00|863.6|860.6|863|860|863.6|860.6|863|860|0
1584010800000|2020-03-12 11:00:00|863.1|860.1|863|860|863.4|860.4|862.9|859.9|0
1584011100000|2020-03-12 11:05:00|862.9|859.9|861.6|858.6|862.9|859.9|861.6|858.6|0
1584011400000|2020-03-12 11:10:00|861.7|858.7|862.1|859.1|862.5|859.5|861.7|858.7|0
1584011700000|2020-03-12 11:15:00|862|859|862.6|859.6|862.6|859.6|861.9|858.9|0
1584012000000|2020-03-12 11:20:00|862.4|859.4|862.1|859.1|862.6|859.6|861.9|858.9|0
1584012300000|2020-03-12 11:25:00|862|859|861.1|858.1|862.1|859.1|860.9|857.9|0
1584012600000|2020-03-12 11:30:00|861|858|860.1|857.1|861.1|858.1|860|857|0
1584012900000|2020-03-12 11:35:00|860|857|860.6|857.6|860.6|857.6|859.9|856.9|0
1584013200000|2020-03-12 11:40:00|860.4|857.4|860.4|857.4|860.6|857.6|860.1|857.1|0
1584013500000|2020-03-12 11:45:00|860.1|857.1|859.7|856.7|860.4|857.4|859.4|856.4|0
1584013800000|2020-03-12 11:50:00|859.9|856.9|858.9|855.9|859.9|856.9|858.9|855.9|0
1584014100000|2020-03-12 11:55:00|858.6|855.6|858.6|855.6|858.6|855.6|858.1|855.1|0
1584014400000|2020-03-12 12:00:00|858.7|855.7|858.4|855.4|858.9|855.9|857.9|854.9|0
1584014700000|2020-03-12 12:05:00|858.1|855.1|857.6|854.6|858.4|855.4|857.5|854.5|0
1584015000000|2020-03-12 12:10:00|857.4|854.4|857.6|854.6|858.6|855.6|857.4|854.4|0
1584015300000|2020-03-12 12:15:00|857.7|854.7|857.1|854.1|857.9|854.9|856.9|853.9|0
1584015600000|2020-03-12 12:20:00|857.4|854.4|857.4|854.4|857.9|854.9|857.4|854.4|0
1584015900000|2020-03-12 12:25:00|857.1|854.1|856.9|853.9|857.4|854.4|856.9|853.9|0
1584016200000|2020-03-12 12:30:00|856.6|853.6|856.1|853.1|856.9|853.9|855.9|852.9|0
1584016500000|2020-03-12 12:35:00|856.4|853.4|855.6|852.6|856.4|853.4|855.6|852.6|0
1584016800000|2020-03-12 12:40:00|855.4|852.4|855.1|852.1|856.1|853.1|855.1|852.1|0
1584019800000|2020-03-12 13:30:00|855|852|858.1|855.1|858.6|855.6|853.9|850.9|0
1584020100000|2020-03-12 13:35:00|858|855|858.1|855.1|859.6|856.6|857.1|854.9|0
1584020400000|2020-03-12 13:40:00|857.9|854.9|857.6|854.6|857.9|855.3|855.2|853.4|1
1584020700000|2020-03-12 13:45:00|857.7|854.7|857.4|854.4|858.1|855.1|857.2|854.2|0
1584021000000|2020-03-12 13:50:00|857.2|854.2|855.6|852.6|857.2|854.2|855.1|852.1|0
1584021300000|2020-03-12 13:55:00|855.4|852.4|859.2|856.2|859.6|856.6|855.4|852.4|0
1584021600000|2020-03-12 14:00:00|859.4|856.4|860.6|857.6|861.6|858.6|858.6|855.6|0
1584021900000|2020-03-12 14:05:00|860.4|857.4|863.9|860.9|864|861|860.4|857.4|0
1584022200000|2020-03-12 14:10:00|863.6|860.6|862.7|859.7|864.1|861.1|862.4|859.4|0
1584022500000|2020-03-12 14:15:00|862.9|859.9|861.4|858.4|862.9|859.9|860.2|857.2|0
1584022800000|2020-03-12 14:20:00|861.7|858.7|862.1|859.1|862.4|859.4|860.6|857.6|0
1584023100000|2020-03-12 14:25:00|862.4|859.4|859.9|856.9|862.4|859.4|859.9|856.9|0
1584023400000|2020-03-12 14:30:00|860.1|857.1|859.4|856.4|861.1|858.1|859.1|856.1|0
1584023700000|2020-03-12 14:35:00|859.1|856.1|859.6|856.6|860.3|858.3|858.7|856.1|1
1584024000000|2020-03-12 14:40:00|859.5|856.5|858.6|855.6|859.8|856.8|858.1|855.1|0
1584024300000|2020-03-12 14:45:00|858.4|855.4|858.6|855.6|859.6|856.6|858.4|855.4|0
1584024600000|2020-03-12 14:50:00|858.8|855.8|859.7|856.7|859.8|856.8|858.1|855.1|0
1584024900000|2020-03-12 14:55:00|859.6|856.6|860.6|857.6|860.7|857.7|859.1|856.1|0
1584025200000|2020-03-12 15:00:00|860.3|857.3|859.4|856.4|860.3|857.3|859.1|856.1|0
1584025500000|2020-03-12 15:05:00|859.6|856.6|858.4|855.4|859.6|856.6|858.1|855.1|0
1584025800000|2020-03-12 15:10:00|858.2|855.2|857.1|854.1|858.4|855.4|857.1|854.1|0
1584026100000|2020-03-12 15:15:00|857.2|854.2|857.6|854.6|857.6|854.6|856.6|853.6|0
1584026400000|2020-03-12 15:20:00|857.4|854.4|857.9|854.9|858.4|855.4|857.1|854.1|0
1584026700000|2020-03-12 15:25:00|857.8|854.8|857.9|854.9|858.1|855.1|857.4|854.4|0
1584027000000|2020-03-12 15:30:00|857.6|854.6|857.7|854.7|858.6|855.6|857.6|854.6|0
1584027300000|2020-03-12 15:35:00|857.9|854.9|857.4|854.4|858|855|856.9|853.9|1
1584027600000|2020-03-12 15:40:00|857.6|854.6|857.4|854.4|857.9|854.9|857.1|854.1|0
1584027900000|2020-03-12 15:45:00|857.1|854.1|856.4|853.4|857.4|854.4|856.1|853.1|0
1584028200000|2020-03-12 15:50:00|856.2|853.2|856.9|853.9|856.9|853.9|856.1|853.1|0
1584028500000|2020-03-12 15:55:00|856.6|853.6|856.4|853.4|856.9|853.9|856.1|853.1|0
1584028800000|2020-03-12 16:00:00|856.1|853.1|856.1|853.1|856.4|853.4|855.6|852.6|0
1584029100000|2020-03-12 16:05:00|855.9|852.9|855.6|852.6|856.1|853.1|855.6|852.6|0
1584029400000|2020-03-12 16:10:00|855.7|852.7|856.2|853.2|856.4|853.4|855.6|852.6|0
1584029700000|2020-03-12 16:15:00|856.1|853.1|857|854|857.1|854.1|855.9|852.9|0
1584030000000|2020-03-12 16:20:00|856.9|853.9|858|855|858.1|855.1|856.6|853.6|0
1584030300000|2020-03-12 16:25:00|858.1|855.1|859|856|859.1|856.1|857.6|854.6|0
1584030600000|2020-03-12 16:30:00|859.1|856.1|858.5|855.5|859.5|856.5|858.1|855.1|0
1584030900000|2020-03-12 16:35:00|858.6|855.6|859.4|856.4|859.4|856.4|858.1|855.1|0
1584031200000|2020-03-12 16:40:00|859.6|856.6|859.4|856.4|860.9|857.9|859.1|856.1|0
1584031500000|2020-03-12 16:45:00|859.2|856.2|858.9|855.9|859.2|856.2|858.6|855.6|0
1584031800000|2020-03-12 16:50:00|859.1|856.1|862.1|859.1|862.6|859.6|858.9|855.9|0
1584032100000|2020-03-12 16:55:00|862.2|859.2|864.1|861.1|864.6|861.6|861.7|858.7|0
1584032400000|2020-03-12 17:00:00|864.2|861.2|866.9|863.9|867.1|864.1|862.9|859.9|0
1584032700000|2020-03-12 17:05:00|867.1|864.1|866.1|863.1|868.1|865.1|865.6|862.6|0
1584033000000|2020-03-12 17:10:00|865.9|862.9|862.9|859.9|866.4|863.4|862.1|859.1|0
1584033300000|2020-03-12 17:15:00|862.6|859.6|862.4|859.4|863.1|860.1|861.9|858.9|0
1584033600000|2020-03-12 17:20:00|862.1|859.1|863.1|860.1|863.4|860.4|861.6|858.6|0
1584033900000|2020-03-12 17:25:00|862.9|859.9|864.2|861.2|864.4|861.4|862.1|859.1|0
1584034200000|2020-03-12 17:30:00|864.1|861.1|865.1|862.1|866.1|863.1|864.1|861.1|0
1584034500000|2020-03-12 17:35:00|864.9|861.9|864.1|861.1|865.4|862.4|863.9|860.9|0
1584034800000|2020-03-12 17:40:00|863.9|860.9|862.4|859.4|863.9|860.9|861.9|858.9|0
1584035100000|2020-03-12 17:45:00|862.5|859.5|861.6|858.6|863.1|860.1|861.4|858.4|0
1584035400000|2020-03-12 17:50:00|861.4|858.4|860.9|857.9|861.7|858.7|860.1|857.1|0
1584035700000|2020-03-12 17:55:00|860.6|857.6|860.6|857.6|860.9|857.9|859.6|856.6|0
1584036000000|2020-03-12 18:00:00|860.5|857.5|860.6|857.6|861.1|858.1|859.9|856.9|0
1584036300000|2020-03-12 18:05:00|860.7|857.7|861.6|858.6|862.1|859.1|860.6|857.6|0
1584036600000|2020-03-12 18:10:00|861.4|858.4|860.9|857.9|861.6|858.6|859.6|856.6|0
1584036900000|2020-03-12 18:15:00|861.1|858.1|859.1|856.1|861.4|858.4|858.9|855.9|0
1584057600000|2020-03-13 00:00:00|858.6|855.6|857.1|854.1|859.4|856.4|855.9|852.9|0
1584057900000|2020-03-13 00:05:00|857|854|857.4|854.4|858.4|855.4|856.9|853.9|0
1584058200000|2020-03-13 00:10:00|857.5|854.5|857.6|854.6|857.9|854.9|857.4|854.4|0
1584058500000|2020-03-13 00:15:00|857.8|854.8|857.4|854.4|858.1|855.1|857.1|854.1|0
1584058800000|2020-03-13 00:20:00|857.1|854.1|858.1|855.1|858.5|855.5|857.1|854.1|0
1584059100000|2020-03-13 00:25:00|858.3|855.3|858.4|855.4|858.4|855.4|858.1|855.1|0
1584059400000|2020-03-13 00:30:00|858.3|855.3|858.1|855.1|858.6|855.6|857.9|854.9|0
1584059700000|2020-03-13 00:35:00|857.9|854.9|857.4|854.4|857.9|854.9|857.4|854.4|0
1584060000000|2020-03-13 00:40:00|857.1|854.1|856.6|853.6|857.1|854.1|856.5|853.5|0
1584060300000|2020-03-13 00:45:00|856.4|853.4|857.4|854.4|857.4|854.4|856.4|853.4|0
1584060600000|2020-03-13 00:50:00|857.1|854.1|856.9|853.9|857.1|854.1|856.9|853.9|0
1584060900000|2020-03-13 00:55:00|857.1|854.1|857.1|854.1|857.1|854.1|856.8|853.8|0
1584061200000|2020-03-13 01:00:00|856.9|853.9|854.9|851.9|857|854|854.6|851.6|0
1584061500000|2020-03-13 01:05:00|855|852|853.1|850.1|855.1|852.1|852.9|849.9|0
1584061800000|2020-03-13 01:10:00|853|850|852.1|849.1|853.4|850.4|851.9|848.9|0
1584062100000|2020-03-13 01:15:00|851.9|848.9|849.4|846.4|852.4|849.4|849.4|846.4|0
1584062400000|2020-03-13 01:20:00|849.6|846.6|851.1|848.1|851.4|848.4|848.6|845.6|0
1584062700000|2020-03-13 01:25:00|850.9|847.9|849.4|846.4|851.1|848.1|849.3|846.3|0
1584063000000|2020-03-13 01:30:00|849.6|846.6|849.6|846.6|850.9|847.9|849.4|846.4|0
1584063300000|2020-03-13 01:35:00|849.9|846.9|848.4|845.4|849.9|846.9|848.4|845.4|0
1584063600000|2020-03-13 01:40:00|848.1|845.1|848.6|845.6|848.6|845.6|847.6|844.6|0
1584063900000|2020-03-13 01:45:00|848.4|845.4|849.1|846.1|849.4|846.4|848.4|845.4|0
1584064200000|2020-03-13 01:50:00|848.9|845.9|849.4|846.4|849.9|846.9|848.9|845.9|0
1584064500000|2020-03-13 01:55:00|849.1|846.1|847.9|844.9|849.1|846.1|847.9|844.9|0
1584064800000|2020-03-13 02:00:00|847.6|844.6|847.1|844.1|847.9|844.9|846.9|843.9|0
1584065100000|2020-03-13 02:05:00|847.4|844.4|847.9|844.9|848.1|845.1|847.1|844.1|0
1584065400000|2020-03-13 02:10:00|848.1|845.1|847.6|844.6|848.1|845.1|847.1|844.1|0
1584065700000|2020-03-13 02:15:00|847.5|844.5|847.1|844.1|847.9|844.9|847.1|844.1|0
1584066000000|2020-03-13 02:20:00|847|844|847.4|844.4|847.4|844.4|846.9|843.9|0
1584066300000|2020-03-13 02:25:00|847.5|844.5|848.1|845.1|848.1|845.1|847.5|844.5|0
1584066600000|2020-03-13 02:30:00|848.4|845.4|847.4|844.4|848.4|845.4|847.1|844.1|0
1584066900000|2020-03-13 02:35:00|847.5|844.5|847.9|844.9|848.3|845.3|847.4|844.4|0
1584067200000|2020-03-13 02:40:00|847.6|844.6|847.8|844.8|847.9|844.9|847.1|844.1|0
1584067500000|2020-03-13 02:45:00|847.6|844.6|847.9|844.9|848.1|845.1|847.5|844.5|0
1584067800000|2020-03-13 02:50:00|848.1|845.1|848.6|845.6|849.1|846.1|847.9|844.9|0
1584068100000|2020-03-13 02:55:00|848.8|845.8|849.9|846.9|850.1|847.1|848.6|845.6|0
1584068400000|2020-03-13 03:00:00|849.8|846.8|849.6|846.6|850|847|849.1|846.1|0
1584068700000|2020-03-13 03:05:00|849.4|846.4|849.4|846.4|849.9|846.9|849.1|846.1|0
1584069000000|2020-03-13 03:10:00|849.3|846.3|848.6|845.6|849.4|846.4|848.4|845.4|0
1584069300000|2020-03-13 03:15:00|848.8|845.8|848.9|845.9|848.9|845.9|848.6|845.6|0
1584069600000|2020-03-13 03:20:00|848.6|845.6|849.1|846.1|849.6|846.6|848.6|845.6|0
1584069900000|2020-03-13 03:25:00|848.9|845.9|849.5|846.5|849.6|846.6|848.9|845.9|0
1584070200000|2020-03-13 03:30:00|849.4|846.4|849.1|846.1|849.6|846.6|849.1|846.1|0
1584070500000|2020-03-13 03:35:00|849.4|846.4|849.3|846.3|849.4|846.4|849.1|846.1|0
1584070800000|2020-03-13 03:40:00|849.1|846.1|849.5|846.5|849.6|846.6|849.1|846.1|0
1584071100000|2020-03-13 03:45:00|849.6|846.6|849.9|846.9|850.1|847.1|849.6|846.6|0
1584071400000|2020-03-13 03:50:00|850.1|847.1|849.6|846.6|850.1|847.1|849.4|846.4|0
1584071700000|2020-03-13 03:55:00|849.9|846.9|849.6|846.6|849.9|846.9|849.6|846.6|0
1584072000000|2020-03-13 04:00:00|849.8|846.8|849.6|846.6|850.1|847.1|849.6|846.6|0
1584072300000|2020-03-13 04:05:00|849.4|846.4|849.4|846.4|849.6|846.6|849|846|0
1584072600000|2020-03-13 04:10:00|849.2|846.2|849.4|846.4|849.4|846.4|849.2|846.2|0
1584072900000|2020-03-13 04:15:00|849.2|846.2|849.4|846.4|849.4|846.4|849.2|846.2|0
1584073200000|2020-03-13 04:20:00|849.7|846.7|850.3|847.3|850.4|847.4|849.4|846.4|0
1584073500000|2020-03-13 04:25:00|850.2|847.2|850.2|847.2|850.7|847.7|850.2|847.2|0
1584073800000|2020-03-13 04:30:00|850|847|850.3|847.3|850.4|847.4|849.7|846.7|0
1584074100000|2020-03-13 04:35:00|850.4|847.4|851.2|848.2|851.2|848.2|850.4|847.4|0
1584074400000|2020-03-13 04:40:00|851.4|848.4|852.3|849.3|852.3|849.3|851.4|848.4|0
1584074700000|2020-03-13 04:45:00|852.2|849.2|852.2|849.2|852.9|849.9|851.7|848.7|0
1584075000000|2020-03-13 04:50:00|852|849|852.7|849.7|852.9|849.9|852|849|0
1584075300000|2020-03-13 04:55:00|852.9|849.9|853.2|850.2|853.2|850.2|852.8|849.8|0
1584075600000|2020-03-13 05:00:00|852.9|849.9|855.7|852.7|855.9|852.9|852.9|849.9|0
1584075900000|2020-03-13 05:05:00|855.9|852.9|854.2|851.2|856.2|853.2|854|851|0
1584076200000|2020-03-13 05:10:00|853.9|850.9|855.9|852.9|855.9|852.9|853.9|850.9|0
1584076500000|2020-03-13 05:15:00|855.7|852.7|857.7|854.7|857.7|854.7|855.7|852.7|0
1584076800000|2020-03-13 05:20:00|857.9|854.9|856.4|853.4|858.2|855.2|856.4|853.4|0
1584077100000|2020-03-13 05:25:00|856.5|853.5|856.2|853.2|857.2|854.2|856.2|853.2|0
1584077400000|2020-03-13 05:30:00|856.4|853.4|858.4|855.4|858.9|855.9|856.2|853.2|0
1584077700000|2020-03-13 05:35:00|858.7|855.7|859.2|856.2|859.4|856.4|857.7|854.7|0
1584078000000|2020-03-13 05:40:00|859|856|856.9|853.9|859|856|856.9|853.9|0
1584078300000|2020-03-13 05:45:00|857.2|854.2|855.2|852.2|857.2|854.2|854.8|851.8|0
1584078600000|2020-03-13 05:50:00|855.4|852.4|854.9|851.9|855.7|852.7|854.4|851.4|0
1584078900000|2020-03-13 05:55:00|854.7|851.7|853.7|850.7|854.7|851.7|853.2|850.2|0
1584079200000|2020-03-13 06:00:00|853.8|850.8|852.2|849.2|854.2|851.2|851.9|848.9|0
1584079500000|2020-03-13 06:05:00|851.9|848.9|853.8|850.8|853.9|850.9|851.9|848.9|0
1584079800000|2020-03-13 06:10:00|853.7|850.7|853.5|850.5|853.9|850.9|852.9|849.9|0
1584080100000|2020-03-13 06:15:00|853.7|850.7|853.2|850.2|853.7|850.7|852.4|849.4|0
1584080400000|2020-03-13 06:20:00|853.3|850.3|855.2|852.2|855.2|852.2|853.3|850.3|0
1584080700000|2020-03-13 06:25:00|855.3|852.3|856.7|853.7|857|854|855.2|852.2|0
1584081000000|2020-03-13 06:30:00|856.4|853.4|856.7|853.7|856.9|853.9|855.7|852.7|0
1584081300000|2020-03-13 06:35:00|856.8|853.8|857|854|857.7|854.7|856.7|853.7|0
1584081600000|2020-03-13 06:40:00|857.2|854.2|857.4|854.4|857.7|854.7|856.9|853.9|0
1584081900000|2020-03-13 06:45:00|857.7|854.7|857.4|854.4|857.7|854.7|856.2|853.2|0
1584082200000|2020-03-13 06:50:00|857.2|854.2|858.2|855.2|858.9|855.9|856.7|853.7|0
1584082500000|2020-03-13 06:55:00|858.4|855.4|858.3|855.3|858.7|855.7|857.7|854.7|0
1584082800000|2020-03-13 07:00:00|858.2|855.2|857|854|858.2|855.2|857|854|0
1584083100000|2020-03-13 07:05:00|856.9|853.9|856.8|853.8|856.9|853.9|856.7|853.7|0
1584083400000|2020-03-13 07:10:00|856.9|853.9|857.2|854.2|857.2|854.2|856.7|853.7|0
1584083700000|2020-03-13 07:15:00|857.4|854.4|858.2|855.2|858.4|855.4|857.2|854.2|0
1584084000000|2020-03-13 07:20:00|858.4|855.4|858.4|855.4|858.5|855.5|858.2|855.2|0
1584084300000|2020-03-13 07:25:00|858.7|855.7|859.4|856.4|859.7|856.7|858.7|855.7|0
1584084600000|2020-03-13 07:30:00|859.7|856.7|859.4|856.4|859.7|856.7|859.2|856.2|0
1584084900000|2020-03-13 07:35:00|859.7|856.7|860.8|857.8|860.9|857.9|859.4|856.4|0
1584085200000|2020-03-13 07:40:00|860.7|857.7|860.7|857.7|860.9|857.9|859.4|856.4|0
1584085500000|2020-03-13 07:45:00|860.5|857.5|861.9|858.9|861.9|858.9|860.4|857.4|0
1584085800000|2020-03-13 07:50:00|861.8|858.8|862.7|859.7|862.9|859.9|861.4|858.4|0
1584086100000|2020-03-13 07:55:00|862.5|859.5|862.5|859.5|863.2|860.2|862.4|859.4|0
1584086400000|2020-03-13 08:00:00|862.4|859.4|863.9|860.9|863.9|860.9|861.9|858.9|0
1584086700000|2020-03-13 08:05:00|863.7|860.7|862.3|859.3|864.2|861.2|862.3|859.3|0
1584087000000|2020-03-13 08:10:00|862.2|859.2|861.9|858.9|863|860|861.7|858.7|0
1584087300000|2020-03-13 08:15:00|862|859|861.7|858.7|862.2|859.2|861.7|858.7|0
1584087600000|2020-03-13 08:20:00|861.9|858.9|862.5|859.5|862.5|859.5|861.9|858.9|0
1584087900000|2020-03-13 08:25:00|862.4|859.4|863.7|860.7|864|861|862.4|859.4|0
1584088200000|2020-03-13 08:30:00|863.5|860.5|862.7|859.7|863.5|860.5|862.2|859.2|0
1584088500000|2020-03-13 08:35:00|862.9|859.9|862.7|859.7|863.4|860.4|862.4|859.4|0
1584088800000|2020-03-13 08:40:00|862.5|859.5|862.4|859.4|862.7|859.7|861.7|858.7|0
1584089100000|2020-03-13 08:45:00|862.3|859.3|861.7|858.7|862.7|859.7|861.5|858.5|0
1584089400000|2020-03-13 08:50:00|861.8|858.8|862.2|859.2|862.7|859.7|861.7|858.7|0
1584089700000|2020-03-13 08:55:00|862.4|859.4|862.4|859.4|863.2|860.2|862.2|859.2|0
1584090000000|2020-03-13 09:00:00|862.5|859.5|861.9|858.9|862.9|859.9|861.9|858.9|0
1584090300000|2020-03-13 09:05:00|861.7|858.7|862.3|859.3|862.4|859.4|861.7|858.7|0
1584090600000|2020-03-13 09:10:00|862.4|859.4|862.9|859.9|863.4|860.4|862.4|859.4|0
1584090900000|2020-03-13 09:15:00|863|860|863.5|860.5|864.2|861.2|862.9|859.9|0
1584091200000|2020-03-13 09:20:00|863.4|860.4|865.4|862.4|865.4|862.4|863.2|860.2|0
1584091500000|2020-03-13 09:25:00|865.2|862.2|864.4|861.4|865.7|862.7|864.4|861.4|0
1584091800000|2020-03-13 09:30:00|864.5|861.5|864.4|861.4|864.9|861.9|864.2|861.2|0
1584092100000|2020-03-13 09:35:00|864.5|861.5|864.7|861.7|865.2|862.2|864.5|861.5|0
1584092400000|2020-03-13 09:40:00|864.9|861.9|865.7|862.7|865.7|862.7|864.9|861.9|0
1584092700000|2020-03-13 09:45:00|865.5|862.5|866.2|863.2|866.4|863.4|865.4|862.4|0
1584093000000|2020-03-13 09:50:00|866.3|863.3|865.4|862.4|866.9|863.9|865.4|862.4|0
1584093300000|2020-03-13 09:55:00|865.5|862.5|865.5|862.5|866.9|863.9|865.5|862.5|0
1584093600000|2020-03-13 10:00:00|865.7|862.7|867|864|867.2|864.2|865.7|862.7|0
1584093900000|2020-03-13 10:05:00|866.9|863.9|867.9|864.9|868.9|865.9|866.8|863.8|0
1584094200000|2020-03-13 10:10:00|867.7|864.7|865.7|862.7|867.9|864.9|865.7|862.7|0
1584094500000|2020-03-13 10:15:00|865.9|862.9|867.9|864.9|867.9|864.9|865.9|862.9|0
1584094800000|2020-03-13 10:20:00|868.2|865.2|867.9|864.9|868.4|865.4|867.7|864.7|0
1584095100000|2020-03-13 10:25:00|867.7|864.7|867.5|864.5|867.9|864.9|866.9|863.9|0
1584095400000|2020-03-13 10:30:00|867.7|864.7|867.5|864.5|867.9|864.9|866.9|863.9|0
1584095700000|2020-03-13 10:35:00|867.4|864.4|866.4|863.4|867.5|864.5|866.4|863.4|0
1584096000000|2020-03-13 10:40:00|866.5|863.5|867.9|864.9|867.9|864.9|866.5|863.5|0
1584096300000|2020-03-13 10:45:00|867.8|864.8|867.4|864.4|868.4|865.4|866.9|863.9|0
1584096600000|2020-03-13 10:50:00|867.7|864.7|867.9|864.9|868|865|867.2|864.2|0
1584096900000|2020-03-13 10:55:00|867.8|864.8|868.2|865.2|868.4|865.4|867.7|864.7|0
1584097200000|2020-03-13 11:00:00|868|865|869.4|866.4|869.7|866.7|868|865|0
1584097500000|2020-03-13 11:05:00|869.3|866.3|869.9|866.9|869.9|866.9|869.2|866.2|0
1584097800000|2020-03-13 11:10:00|870.2|867.2|870.2|867.2|870.9|867.9|869.9|866.9|0
1584098100000|2020-03-13 11:15:00|870.4|867.4|869.9|866.9|871.2|868.2|869.9|866.9|0
1584098400000|2020-03-13 11:20:00|870.2|867.2|869.2|866.2|870.2|867.2|869.2|866.2|0
1584098700000|2020-03-13 11:25:00|869.4|866.4|869.7|866.7|870.2|867.2|869.3|866.3|0
1584099000000|2020-03-13 11:30:00|869.9|866.9|869.4|866.4|870.4|867.4|869.4|866.4|0
1584099300000|2020-03-13 11:35:00|869.2|866.2|869.2|866.2|869.2|866.2|868.7|865.7|0
1584099600000|2020-03-13 11:40:00|869.4|866.4|869.2|866.2|869.7|866.7|869.2|866.2|0
1584099900000|2020-03-13 11:45:00|869.3|866.3|872.2|869.2|872.3|869.3|869.2|866.2|0
1584100200000|2020-03-13 11:50:00|872.4|869.4|870.2|867.2|873.2|870.2|870.2|867.2|0
1584100500000|2020-03-13 11:55:00|870.4|867.4|871.4|868.4|871.7|868.7|870.4|867.4|0
1584100800000|2020-03-13 12:00:00|871.5|868.5|871.4|868.4|871.7|868.7|870.9|867.9|0
1584101100000|2020-03-13 12:05:00|871.7|868.7|870.5|867.5|871.7|868.7|870.5|867.5|0
1584101400000|2020-03-13 12:10:00|870.6|867.6|871.7|868.7|871.7|868.7|870.2|867.2|0
1584101700000|2020-03-13 12:15:00|871.9|868.9|872.4|869.4|872.8|869.8|871.7|868.7|0
1584102000000|2020-03-13 12:20:00|872.2|869.2|872.9|869.9|873.2|870.2|871.9|868.9|0
1584102300000|2020-03-13 12:25:00|873.2|870.2|871.9|868.9|873.4|870.4|871.9|868.9|0
1584102600000|2020-03-13 12:30:00|871.7|868.7|872.3|869.3|872.4|869.4|871.7|868.7|0
1584102900000|2020-03-13 12:35:00|872.2|869.2|871.9|868.9|872.7|869.7|871.9|868.9|0
1584103200000|2020-03-13 12:40:00|872.2|869.2|872.3|869.3|872.4|869.4|871.7|868.7|0
1584106200000|2020-03-13 13:30:00|872.4|869.4|868.2|865.2|873.4|870.4|867.2|864.2|0
1584106500000|2020-03-13 13:35:00|868.3|865.3|867.7|864.7|868.4|865.4|866.2|863.2|0
1584106800000|2020-03-13 13:40:00|867.8|864.8|864.7|861.7|867.9|864.9|864.4|861.4|0
1584107100000|2020-03-13 13:45:00|864.6|861.6|865.9|862.9|866.9|863.9|864.6|861.6|0
1584107400000|2020-03-13 13:50:00|865.7|862.7|863.9|860.9|865.7|862.7|863.4|860.4|0
1584107700000|2020-03-13 13:55:00|864.2|861.2|865.7|862.7|865.9|862.9|863.7|860.7|0
1584108000000|2020-03-13 14:00:00|865.6|862.6|867.2|864.2|868.3|865.3|864.7|861.7|0
1584108300000|2020-03-13 14:05:00|867.1|864.1|867.1|864.1|868.4|865.4|866.7|863.7|0
1584108600000|2020-03-13 14:10:00|866.9|863.9|867.3|864.3|868.2|865.2|866.4|863.4|0
1584108900000|2020-03-13 14:15:00|867.2|864.2|866.9|863.9|867.4|864.4|865.9|862.9|0
1584109200000|2020-03-13 14:20:00|866.7|863.7|866.2|863.2|867.4|864.4|865.7|862.7|0
1584109500000|2020-03-13 14:25:00|866.4|863.4|864.4|861.4|866.4|863.4|863.7|860.7|0
1584109800000|2020-03-13 14:30:00|864.2|861.2|863.2|860.2|864.7|861.7|863.2|860.2|0
1584110100000|2020-03-13 14:35:00|862.9|859.9|861.5|858.5|863.9|860.9|861.4|858.4|0
1584110400000|2020-03-13 14:40:00|861.2|858.2|859.7|856.7|861.5|858.5|859.7|856.7|0
1584110700000|2020-03-13 14:45:00|859.8|856.8|858.5|855.5|860|857|857.2|854.2|0
1584111000000|2020-03-13 14:50:00|858.6|855.6|857.5|854.5|859.6|856.6|857.5|854.5|0
1584111300000|2020-03-13 14:55:00|857.3|854.3|856.2|853.2|857.7|854.7|855.1|852.1|1
1584111600000|2020-03-13 15:00:00|856.1|853.1|857.2|854.2|857.5|854.5|855.5|852.5|0
1584111900000|2020-03-13 15:05:00|857|854|855.5|852.5|857|854|855|852|0
1584112200000|2020-03-13 15:10:00|855.2|852.2|855.2|852.2|855.5|852.5|853.7|850.7|0
1584112500000|2020-03-13 15:15:00|855.3|852.3|853.5|850.5|856|853|852.8|849.8|0
1584112800000|2020-03-13 15:20:00|853.3|850.3|853.5|850.5|854.7|851.7|853.2|850.2|0
1584113100000|2020-03-13 15:25:00|853.7|850.7|853|850|854.7|851.7|852.7|849.7|0
1584113400000|2020-03-13 15:30:00|852.8|849.8|853.2|850.2|854.5|851.5|852.2|849.2|0
1584113700000|2020-03-13 15:35:00|853|850|852.5|849.5|854.1|851.1|852.2|849.2|0
1584114000000|2020-03-13 15:40:00|852.2|849.2|851.2|848.2|852.7|849.7|851.2|848.2|0
1584114300000|2020-03-13 15:45:00|851.5|848.5|850|847|852|849|850|847|0
1584114600000|2020-03-13 15:50:00|850.2|847.2|852|849|852.2|849.2|850|847|0
1584114900000|2020-03-13 15:55:00|852.2|849.2|852.7|849.7|854.5|851.5|852|849|0
1584115200000|2020-03-13 16:00:00|853|850|852.7|849.7|853.2|850.2|851.2|848.2|0
1584115500000|2020-03-13 16:05:00|853|850|852.8|849.8|853.5|850.5|852|849|0
1584115800000|2020-03-13 16:10:00|852.7|849.7|852.2|849.2|853|850|851.5|848.5|0
1584116100000|2020-03-13 16:15:00|852.1|849.1|852.5|849.5|852.6|849.6|851.7|848.7|0
1584116400000|2020-03-13 16:20:00|852.7|849.7|852.7|849.7|853.7|850.7|852.7|849.7|0
1584116700000|2020-03-13 16:25:00|852.5|849.5|852.5|849.5|853|850|852|849|0
1584117000000|2020-03-13 16:30:00|852.3|849.3|853.7|850.7|854|851|852.2|849.2|0
1584117300000|2020-03-13 16:35:00|853.5|850.5|853.2|850.2|853.5|850.5|852.5|849.5|0
1584117600000|2020-03-13 16:40:00|853|850|854.5|851.5|854.7|851.7|852.7|849.7|0
1584117900000|2020-03-13 16:45:00|854.2|851.2|855.5|852.5|855.6|852.6|854.2|851.2|0
1584118200000|2020-03-13 16:50:00|855.7|852.7|855|852|855.7|852.7|855|852|5
1584118500000|2020-03-13 16:55:00|854.7|851.7|854.2|851.2|855|852|854|851|0
1584118800000|2020-03-13 17:00:00|854.3|851.3|854.2|851.2|855|852|853.7|850.7|0
1584119100000|2020-03-13 17:05:00|854.3|851.3|853.5|850.5|854.7|851.7|853.5|850.5|0
1584119400000|2020-03-13 17:10:00|853.7|850.7|854.7|851.7|855|852|853.2|850.2|0
1584119700000|2020-03-13 17:15:00|854.5|851.5|854.2|851.2|855|852|853.7|850.7|0
1584120000000|2020-03-13 17:20:00|854.1|851.1|854.2|851.2|854.2|851.2|853.7|850.7|0
1584120300000|2020-03-13 17:25:00|854|851|854.5|851.5|854.7|851.7|854|851|0
1584120600000|2020-03-13 17:30:00|854.2|851.2|852.7|849.7|854.5|851.5|852.7|849.7|0
1584120900000|2020-03-13 17:35:00|852.5|849.5|852.5|849.5|852.7|849.7|851.5|848.5|0
1584121200000|2020-03-13 17:40:00|852.7|849.7|852.7|849.7|853|850|852|849|0
1584121500000|2020-03-13 17:45:00|852.8|849.8|852.7|849.7|853.5|850.5|852.2|849.2|0
1584121800000|2020-03-13 17:50:00|852.5|849.5|852.7|849.7|853|850|852.2|849.2|0
1584122100000|2020-03-13 17:55:00|852.5|849.5|853|850|853.7|850.7|851.7|848.7|0
1584122400000|2020-03-13 18:00:00|853.1|850.1|852.2|849.2|853.2|850.2|852|849|0
1584122700000|2020-03-13 18:05:00|852|849|850.5|847.5|852.5|849.5|850.2|847.2|0
1584123000000|2020-03-13 18:10:00|850.2|847.2|851|848|851|848|849.7|846.7|0
1584123300000|2020-03-13 18:15:00|850.7|847.7|849|846|851.2|848.2|848.7|845.7|0
1584123600000|2020-03-13 18:20:00|848.8|845.8|848.8|845.8|848.8|845.8|848.8|845.8|0
1584316800000|2020-03-16 00:00:00|843.6|842.4|844.6|843.4|845.4|844.2|842.1|840.9|1943
1584317100000|2020-03-16 00:05:00|844.4|843.2|843.4|842.2|845.6|844.4|843.2|842|514
1584317400000|2020-03-16 00:10:00|843.6|842.4|842.9|841.7|844.1|842.9|841.9|840.7|557
1584317700000|2020-03-16 00:15:00|842.6|841.4|841.9|840.7|842.6|841.4|841.9|840.7|230
1584318000000|2020-03-16 00:20:00|841.6|840.4|841.4|840.2|841.9|840.7|841|839.8|434
1584318300000|2020-03-16 00:25:00|841.5|840.3|841.4|840.2|841.6|840.4|840.9|839.7|167
1584318600000|2020-03-16 00:30:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|206
1584318900000|2020-03-16 00:35:00|841.1|839.9|840.9|839.7|841.4|840.2|840.9|839.7|181
1584319200000|2020-03-16 00:40:00|840.6|839.4|840.9|839.7|841.1|839.9|840.6|839.4|110
1584319500000|2020-03-16 00:45:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|144
1584319800000|2020-03-16 00:50:00|841.1|839.9|840.9|839.7|841.4|840.2|840.9|839.7|119
1584320100000|2020-03-16 00:55:00|840.6|839.4|840.9|839.7|840.9|839.7|840.6|839.4|59
1584320400000|2020-03-16 01:00:00|840.7|839.5|840.9|839.7|841.1|839.9|839.9|838.7|525
1584320700000|2020-03-16 01:05:00|841|839.8|840.9|839.7|841.1|839.9|840.4|839.2|364
1584321000000|2020-03-16 01:10:00|840.6|839.4|841.6|840.4|841.6|840.4|840.6|839.4|695
1584321300000|2020-03-16 01:15:00|841.5|840.3|844.4|843.2|844.9|843.7|841.4|840.2|444
1584321600000|2020-03-16 01:20:00|844.5|843.3|848.4|847.2|849.4|848.2|844.4|843.2|750
1584321900000|2020-03-16 01:25:00|848.6|847.4|850.9|849.7|851.4|850.2|848.6|847.4|525
1584322200000|2020-03-16 01:30:00|850.8|849.6|852.9|851.7|852.9|851.7|850.1|848.9|367
1584322500000|2020-03-16 01:35:00|853.1|851.9|854.5|853.3|854.6|853.4|852.6|851.4|294
1584322800000|2020-03-16 01:40:00|854.4|853.2|852.9|851.7|854.4|853.2|852|850.8|220
1584323100000|2020-03-16 01:45:00|852.8|851.6|851.5|850.3|853.4|852.2|851.4|850.2|231
1584323400000|2020-03-16 01:50:00|851.6|850.4|850|848.8|851.6|850.4|849.9|848.7|228
1584323700000|2020-03-16 01:55:00|850.1|848.9|851.3|850.1|851.9|850.7|850|848.8|165
1584324000000|2020-03-16 02:00:00|851.4|850.2|851.4|850.2|852.4|851.2|851|849.8|169
1584324300000|2020-03-16 02:05:00|851.2|850|852.2|851|852.6|851.4|851.1|849.9|72
1584324600000|2020-03-16 02:10:00|852.3|851.1|851.9|850.7|852.6|851.4|851.7|850.5|46
1584324900000|2020-03-16 02:15:00|851.7|850.5|852.3|851.1|852.4|851.2|851.7|850.5|32
1584325200000|2020-03-16 02:20:00|852.1|850.9|852.1|850.9|852.4|851.2|851.8|850.6|78
1584325500000|2020-03-16 02:25:00|852|850.8|851.7|850.5|852|850.8|851.6|850.4|20
1584325800000|2020-03-16 02:30:00|851.6|850.4|852.2|851|852.4|851.2|851.5|850.3|148
1584326100000|2020-03-16 02:35:00|852.1|850.9|852.5|851.3|852.6|851.4|851.9|850.7|57
1584326400000|2020-03-16 02:40:00|852.8|851.6|854.1|852.9|854.4|853.2|852.8|851.6|173
1584326700000|2020-03-16 02:45:00|854.2|853|854.2|853|854.4|853.2|853.9|852.7|41
1584327000000|2020-03-16 02:50:00|854.4|853.2|854.2|853|854.7|853.5|853.9|852.7|458
1584327300000|2020-03-16 02:55:00|854|852.8|855.7|854.5|855.7|854.5|854|852.8|195
1584327600000|2020-03-16 03:00:00|855.4|854.2|854.2|853|855.4|854.2|854.2|853|82
1584327900000|2020-03-16 03:05:00|853.9|852.7|854.7|853.5|854.9|853.7|853.9|852.7|70
1584328200000|2020-03-16 03:10:00|854.5|853.3|853.7|852.5|854.5|853.3|852.9|851.7|139
1584328500000|2020-03-16 03:15:00|853.5|852.3|852.7|851.5|853.7|852.5|852.7|851.5|60
1584328800000|2020-03-16 03:20:00|852.9|851.7|853.2|852|853.4|852.2|852.4|851.2|138
1584329100000|2020-03-16 03:25:00|853.3|852.1|853.7|852.5|853.9|852.7|853.3|852.1|91
1584329400000|2020-03-16 03:30:00|853.9|852.7|854.2|853|854.4|853.2|853.7|852.5|136
1584329700000|2020-03-16 03:35:00|854.4|853.2|854.2|853|854.4|853.2|854|852.8|261
1584330000000|2020-03-16 03:40:00|853.9|852.7|853.9|852.7|854.2|853|853.9|852.7|34
1584330300000|2020-03-16 03:45:00|853.7|852.5|853.7|852.5|853.9|852.7|853.4|852.2|51
1584330600000|2020-03-16 03:50:00|853.9|852.7|853.7|852.5|853.9|852.7|853.7|852.5|17
1584330900000|2020-03-16 03:55:00|853.4|852.2|853.4|852.2|853.7|852.5|853.4|852.2|14
1584331200000|2020-03-16 04:00:00|853.2|852|852.9|851.7|853.2|852|852.9|851.7|19
1584331500000|2020-03-16 04:05:00|853.2|852|853.3|852.1|853.4|852.2|853.2|852|18
1584331800000|2020-03-16 04:10:00|853.2|852|852.9|851.7|853.4|852.2|852.9|851.7|39
1584332100000|2020-03-16 04:15:00|852.7|851.5|852.9|851.7|852.9|851.7|852.7|851.5|28
1584332400000|2020-03-16 04:20:00|852.7|851.5|852.9|851.7|852.9|851.7|852.7|851.5|30
1584332700000|2020-03-16 04:25:00|852.7|851.5|852.7|851.5|852.7|851.5|852.4|851.2|29
1584333000000|2020-03-16 04:30:00|852.6|851.4|851.7|850.5|852.6|851.4|851.7|850.5|88
1584333300000|2020-03-16 04:35:00|851.4|850.2|851.7|850.5|851.9|850.7|851.4|850.2|51
1584333600000|2020-03-16 04:40:00|851.6|850.4|851.4|850.2|851.6|850.4|851.4|850.2|33
1584333900000|2020-03-16 04:45:00|851.2|850|851.2|850|851.4|850.2|850.9|849.7|103
1584334200000|2020-03-16 04:50:00|850.9|849.7|850.9|849.7|851.2|850|850.9|849.7|57
1584334500000|2020-03-16 04:55:00|850.7|849.5|850.2|849|850.7|849.5|850.2|849|89
1584334800000|2020-03-16 05:00:00|850.3|849.1|849.7|848.5|850.4|849.2|849.7|848.5|103
1584335100000|2020-03-16 05:05:00|849.9|848.7|849|847.8|849.9|848.7|848.9|847.7|116
1584335400000|2020-03-16 05:10:00|849.2|848|848.4|847.2|849.3|848.1|848.4|847.2|56
1584335700000|2020-03-16 05:15:00|848.3|847.1|849.2|848|849.2|848|848.2|847|243
1584336000000|2020-03-16 05:20:00|849.3|848.1|848.4|847.2|849.3|848.1|848.4|847.2|38
1584336300000|2020-03-16 05:25:00|848.7|847.5|847.9|846.7|848.7|847.5|847.7|846.5|71
1584336600000|2020-03-16 05:30:00|848.2|847|848.2|847|848.5|847.3|847.7|846.5|114
1584336900000|2020-03-16 05:35:00|848.3|847.1|848.7|847.5|849.4|848.2|848.2|847|113
1584337200000|2020-03-16 05:40:00|848.4|847.2|848.4|847.2|848.7|847.5|848.4|847.2|33
1584337500000|2020-03-16 05:45:00|848.5|847.3|849.4|848.2|849.7|848.5|848.4|847.2|30
1584337800000|2020-03-16 05:50:00|849.2|848|848.9|847.7|849.8|848.6|848.9|847.7|289
1584338100000|2020-03-16 05:55:00|848.7|847.5|847.9|846.7|848.9|847.7|847.7|846.5|164
1584338400000|2020-03-16 06:00:00|848.2|847|847.4|846.2|848.4|847.2|847.2|846|123
1584338700000|2020-03-16 06:05:00|847.2|846|846.2|845|847.2|846|846.1|844.9|114
1584339000000|2020-03-16 06:10:00|846.3|845.1|846.7|845.5|846.9|845.7|846.2|845|61
1584339300000|2020-03-16 06:15:00|846.6|845.4|846.2|845|846.7|845.5|846.2|845|18
1584339600000|2020-03-16 06:20:00|846.3|845.1|847.4|846.2|847.7|846.5|846.3|845.1|173
1584339900000|2020-03-16 06:25:00|847.7|846.5|847.7|846.5|848.1|846.9|847.4|846.2|35
1584340200000|2020-03-16 06:30:00|847.6|846.4|846.5|845.3|847.9|846.7|846.4|845.2|310
1584340500000|2020-03-16 06:35:00|846.7|845.5|846.9|845.7|847.3|846.1|846.7|845.5|74
1584340800000|2020-03-16 06:40:00|846.8|845.6|846.9|845.7|847.2|846|846.4|845.2|42
1584341100000|2020-03-16 06:45:00|846.7|845.5|847.4|846.2|847.9|846.7|846.7|845.5|73
1584341400000|2020-03-16 06:50:00|847.2|846|846.4|845.2|847.2|846|846.4|845.2|46
1584341700000|2020-03-16 06:55:00|846.7|845.5|846.2|845|846.9|845.7|846.2|845|105
1584342000000|2020-03-16 07:00:00|846.4|845.2|846.4|845.2|847.2|846|846.3|845.1|52
1584342300000|2020-03-16 07:05:00|846.2|845|847.2|846|847.2|846|846.2|845|138
1584342600000|2020-03-16 07:10:00|846.9|845.7|847.4|846.2|847.4|846.2|846.8|845.6|43
1584342900000|2020-03-16 07:15:00|847.3|846.1|847.9|846.7|847.9|846.7|846.9|845.7|44
1584343200000|2020-03-16 07:20:00|847.8|846.6|847.7|846.5|848.2|847|847.7|846.5|86
1584343500000|2020-03-16 07:25:00|847.6|846.4|847.4|846.2|847.9|846.7|847.4|846.2|26
1584343800000|2020-03-16 07:30:00|847.5|846.3|847.4|846.2|847.8|846.6|847.4|846.2|7
1584344100000|2020-03-16 07:35:00|847.7|846.5|848.4|847.2|848.4|847.2|847.4|846.2|108
1584344400000|2020-03-16 07:40:00|848.6|847.4|848.2|847|848.7|847.5|848.2|847|40
1584344700000|2020-03-16 07:45:00|847.9|846.7|847.9|846.7|848.1|846.9|847.9|846.7|11
1584345000000|2020-03-16 07:50:00|848.1|846.9|848.2|847|848.2|847|847.7|846.5|12
1584345300000|2020-03-16 07:55:00|847.9|846.7|848.4|847.2|848.4|847.2|847.7|846.5|33
1584345600000|2020-03-16 08:00:00|848.6|847.4|848.9|847.7|848.9|847.7|848.2|847|24
1584345900000|2020-03-16 08:05:00|848.7|847.5|848.6|847.4|849.2|848|848.4|847.2|50
1584346200000|2020-03-16 08:10:00|848.4|847.2|847.7|846.5|848.4|847.2|847.7|846.5|21
1584346500000|2020-03-16 08:15:00|847.9|846.7|847.2|846|847.9|846.7|846.9|845.7|30
1584346800000|2020-03-16 08:20:00|847.4|846.2|847.2|846|847.4|846.2|846.9|845.7|73
1584347100000|2020-03-16 08:25:00|846.9|845.7|846.7|845.5|846.9|845.7|846.7|845.5|37
1584347400000|2020-03-16 08:30:00|846.4|845.2|845.9|844.7|846.7|845.5|845.7|844.5|157
1584347700000|2020-03-16 08:35:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|25
1584348000000|2020-03-16 08:40:00|||||||||7
1584348300000|2020-03-16 08:45:00|846.1|844.9|845.9|844.7|846.2|845|845.7|844.5|86
1584348600000|2020-03-16 08:50:00|845.7|844.5|845.2|844|845.8|844.6|844.9|843.7|139
1584348900000|2020-03-16 08:55:00|844.9|843.7|845.7|844.5|845.7|844.5|844.9|843.7|30
1584349200000|2020-03-16 09:00:00|845.9|844.7|845.4|844.2|845.9|844.7|845.3|844.1|35
1584349500000|2020-03-16 09:05:00|845.3|844.1|844.9|843.7|845.4|844.2|844.9|843.7|55
1584349800000|2020-03-16 09:10:00|844.8|843.6|845.7|844.5|845.9|844.7|844.7|843.5|90
1584350100000|2020-03-16 09:15:00|845.6|844.4|845.2|844|845.7|844.5|845.2|844|37
1584350400000|2020-03-16 09:20:00|844.9|843.7|844.9|843.7|845.2|844|844.7|843.5|19
1584350700000|2020-03-16 09:25:00|845.2|844|845.6|844.4|845.7|844.5|845.2|844|295
1584351000000|2020-03-16 09:30:00|845.4|844.2|844.8|843.6|845.4|844.2|844.7|843.5|45
1584351300000|2020-03-16 09:35:00|844.9|843.7|844.7|843.5|844.9|843.7|844.7|843.5|54
1584351600000|2020-03-16 09:40:00|844.9|843.7|844.7|843.5|844.9|843.7|844.7|843.5|21
1584351900000|2020-03-16 09:45:00|844.9|843.7|844.4|843.2|844.9|843.7|844.2|843|132
1584352200000|2020-03-16 09:50:00|844.2|843|843.9|842.7|844.4|843.2|843.7|842.5|116
1584352500000|2020-03-16 09:55:00|844.2|843|843.7|842.5|844.2|843|843.7|842.5|71
1584352800000|2020-03-16 10:00:00|843.9|842.7|844.4|843.2|844.4|843.2|843.9|842.7|158
1584353100000|2020-03-16 10:05:00|844.3|843.1|843.9|842.7|844.4|843.2|843.9|842.7|59
1584353400000|2020-03-16 10:10:00|844.2|843|844.2|843|844.2|843|844.2|843|52
1584353700000|2020-03-16 10:15:00|843.9|842.7|843.2|842|843.9|842.7|842.9|841.7|193
1584354000000|2020-03-16 10:20:00|842.9|841.7|842.7|841.5|843.2|842|842.7|841.5|37
1584354300000|2020-03-16 10:25:00|842.5|841.3|842.8|841.6|842.9|841.7|842.4|841.2|103
1584354600000|2020-03-16 10:30:00|842.9|841.7|842.7|841.5|842.9|841.7|842.4|841.2|61
1584354900000|2020-03-16 10:35:00|842.4|841.2|842.7|841.5|842.7|841.5|842.2|841|31
1584355200000|2020-03-16 10:40:00|842.4|841.2|842.9|841.7|843.2|842|842.2|841|205
1584355500000|2020-03-16 10:45:00|843.2|842|843.2|842|843.7|842.5|843.2|842|100
1584355800000|2020-03-16 10:50:00|843.3|842.1|842.7|841.5|844.2|843|842.7|841.5|116
1584356100000|2020-03-16 10:55:00|842.8|841.6|842.7|841.5|842.9|841.7|842.4|841.2|85
1584356400000|2020-03-16 11:00:00|842.9|841.7|842.9|841.7|842.9|841.7|842.7|841.5|221
1584356700000|2020-03-16 11:05:00|842.7|841.5|842.7|841.5|842.9|841.7|842.4|841.2|103
1584357000000|2020-03-16 11:10:00|842.9|841.7|842.7|841.5|842.9|841.7|842.7|841.5|53
1584357300000|2020-03-16 11:15:00|842.4|841.2|842.4|841.2|842.4|841.2|842.4|841.2|36
1584357600000|2020-03-16 11:20:00|842.7|841.5|842.4|841.2|842.7|841.5|842.4|841.2|214
1584357900000|2020-03-16 11:25:00|842.2|841|841.9|840.7|842.2|841|841.4|840.2|300
1584358200000|2020-03-16 11:30:00|842.1|840.9|842.2|841|842.2|841|841.9|840.7|29
1584358500000|2020-03-16 11:35:00|842.3|841.1|842.2|841|842.7|841.5|842.2|841|71
1584358800000|2020-03-16 11:40:00|842.3|841.1|842.7|841.5|842.7|841.5|841.9|840.7|112
1584359100000|2020-03-16 11:45:00|842.4|841.2|842.4|841.2|842.7|841.5|842.4|841.2|134
1584359400000|2020-03-16 11:50:00|842.2|841|841.2|840|843.2|842|840.9|839.7|666
1584359700000|2020-03-16 11:55:00|841.4|840.2|842.7|841.5|843|841.8|841.4|840.2|237
1584360000000|2020-03-16 12:00:00|842.9|841.7|842.9|841.7|843.2|842|842.7|841.5|72
1584360300000|2020-03-16 12:05:00|843.1|841.9|844.2|843|844.2|843|842.7|841.5|243
1584360600000|2020-03-16 12:10:00|844.3|843.1|843.9|842.7|844.3|843.1|843.8|842.6|209
1584360900000|2020-03-16 12:15:00|843.7|842.5|843.2|842|843.9|842.7|842.9|841.7|137
1584361200000|2020-03-16 12:20:00|843.3|842.1|843.4|842.2|844.1|842.9|842.9|841.7|135
1584361500000|2020-03-16 12:25:00|843.2|842|842.3|841.1|843.4|842.2|841.9|840.7|182
1584361800000|2020-03-16 12:30:00|841.9|840.7|842.9|841.7|842.9|841.7|841.7|840.5|319
1584362100000|2020-03-16 12:35:00|843.1|841.9|843.2|842|843.6|842.4|842.7|841.5|173
1584362400000|2020-03-16 12:40:00|843.3|842.1|844.3|843.1|844.4|843.2|842.9|841.7|539
1584365400000|2020-03-16 13:30:00|843.1|841.9|839|837.8|843.7|842.5|837.5|836.3|3537
1584365700000|2020-03-16 13:35:00|838.7|837.5|840.2|839|841.9|840.7|838.2|837|1420
1584366000000|2020-03-16 13:40:00|840.1|838.9|841.7|840.5|841.9|840.7|839.4|838.2|853
1584366300000|2020-03-16 13:45:00|841.9|840.7|841.4|840.2|841.9|840.7|840.9|839.7|1046
1584366600000|2020-03-16 13:50:00|841.6|840.4|842.9|841.7|842.9|841.7|840.9|839.7|1065
1584366900000|2020-03-16 13:55:00|842.7|841.5|842|840.8|844.2|843|841.9|840.7|1097
1584367200000|2020-03-16 14:00:00|841.9|840.7|840.4|839.2|842.2|841|840.4|839.2|938
1584367500000|2020-03-16 14:05:00|840.7|839.5|843.2|842|844.2|843|840.7|839.5|1411
1584367800000|2020-03-16 14:10:00|843.1|841.9|841.9|840.7|843.4|842.2|841.4|840.2|757
1584368100000|2020-03-16 14:15:00|841.8|840.6|841.2|840|841.8|840.6|840.4|839.2|1360
1584368400000|2020-03-16 14:20:00|841.4|840.2|841.7|840.5|842.7|841.5|841.2|840|915
1584368700000|2020-03-16 14:25:00|841.4|840.2|839.7|838.5|841.7|840.5|839.4|838.2|753
1584369000000|2020-03-16 14:30:00|839.9|838.7|839.2|838|840.4|839.2|838.9|837.7|1026
1584369300000|2020-03-16 14:35:00|839.1|837.9|839|837.8|839.4|838.2|838.4|837.2|1013
1584369600000|2020-03-16 14:40:00|839.2|838|839.5|838.3|840|838.8|838.9|837.7|888
1584369900000|2020-03-16 14:45:00|839.6|838.4|838.5|837.3|839.7|838.5|838.5|837.3|687
1584370200000|2020-03-16 14:50:00|838.4|837.2|838|836.8|839.2|838|838|836.8|1035
1584370500000|2020-03-16 14:55:00|838.2|837|837.7|836.5|838.4|837.2|837.5|836.3|798
1584370800000|2020-03-16 15:00:00|837.9|836.7|837.2|836|838.2|837|837.2|836|900
1584371100000|2020-03-16 15:05:00|837.4|836.2|836.8|835.6|837.7|836.5|836.5|835.3|1156
1584371400000|2020-03-16 15:10:00|836.7|835.5|837.9|836.7|838.5|837.3|836.7|835.5|1080
1584371700000|2020-03-16 15:15:00|838|836.8|837.5|836.3|838.2|837|836.7|835.5|1141
1584372000000|2020-03-16 15:20:00|837.4|836.2|837.5|836.3|837.5|836.3|837|835.8|621
1584372300000|2020-03-16 15:25:00|837.2|836|837|835.8|837.5|836.3|836.5|835.3|935
1584372600000|2020-03-16 15:30:00|836.8|835.6|833.7|832.5|837|835.8|833.5|832.3|2440
1584372900000|2020-03-16 15:35:00|834|832.8|835.5|834.3|836|834.8|833.7|832.5|1396
1584373200000|2020-03-16 15:40:00|835.2|834|834.2|833|835.5|834.3|833.5|832.3|898
1584373500000|2020-03-16 15:45:00|834.5|833.3|834.2|833|834.7|833.5|833.7|832.5|963
1584373800000|2020-03-16 15:50:00|834.5|833.3|833.7|832.5|835|833.8|833.2|832|779
1584374100000|2020-03-16 15:55:00|834|832.8|834|832.8|834.5|833.3|833.2|832|1234
1584374400000|2020-03-16 16:00:00|833.7|832.5|835.3|834.1|835.5|834.3|833.2|832|773
1584374700000|2020-03-16 16:05:00|835.2|834|835.7|834.5|836|834.8|834.7|833.5|810
1584375000000|2020-03-16 16:10:00|835.9|834.7|835|833.8|836.2|835|835|833.8|1057
1584375300000|2020-03-16 16:15:00|834.8|833.6|834.2|833|835|833.8|833.7|832.5|604
1584375600000|2020-03-16 16:20:00|834.1|832.9|835.5|834.3|836|834.8|834|832.8|593
1584375900000|2020-03-16 16:25:00|835.2|834|834.7|833.5|836|834.8|834.2|833|621
1584376200000|2020-03-16 16:30:00|835|833.8|834.7|833.5|835.2|834|834.2|833|566
1584376500000|2020-03-16 16:35:00|835|833.8|836.2|835|836.2|835|835|833.8|839
1584376800000|2020-03-16 16:40:00|836.5|835.3|835.2|834|836.5|835.3|835|833.8|679
1584377100000|2020-03-16 16:45:00|835.1|833.9|833.7|832.5|835.1|833.9|833.5|832.3|422
1584377400000|2020-03-16 16:50:00|834|832.8|832.5|831.3|834|832.8|832.2|831|990
1584377700000|2020-03-16 16:55:00|832.2|831|832.2|831|833|831.8|832|830.8|973
1584378000000|2020-03-16 17:00:00|832|830.8|831|829.8|832.2|831|830.7|829.5|1278
1584378300000|2020-03-16 17:05:00|831.2|830|830.2|829|831.2|830|830|828.8|1104
1584378600000|2020-03-16 17:10:00|830|828.8|828.7|827.5|830.2|829|828.5|827.3|1556
1584378900000|2020-03-16 17:15:00|828.6|827.4|828.7|827.5|829|827.8|828.2|827|795
1584379200000|2020-03-16 17:20:00|828.5|827.3|828|826.8|829.2|828|827.5|826.3|1766
1584379500000|2020-03-16 17:25:00|827.8|826.6|826.8|825.6|827.8|826.6|826.8|825.6|838
1584379800000|2020-03-16 17:30:00|826.7|825.5|826.7|825.5|827.3|826.1|825.8|824.6|1436
1584380100000|2020-03-16 17:35:00|826.5|825.3|826|824.8|826.7|825.5|825.8|824.6|836
1584380400000|2020-03-16 17:40:00|826.3|825.1|825.5|824.3|826.5|825.3|825.5|824.3|956
1584380700000|2020-03-16 17:45:00|825.4|824.2|825.5|824.3|825.8|824.6|825|823.8|1412
1584381000000|2020-03-16 17:50:00|825.8|824.6|825|823.8|826|824.8|824.3|823.1|881
1584381300000|2020-03-16 17:55:00|824.8|823.6|823.8|822.6|825.7|824.5|823.8|822.6|1517
1584381600000|2020-03-16 18:00:00|823.7|822.5|824|822.8|824.8|823.6|823.5|822.3|1419
1584381900000|2020-03-16 18:05:00|824.2|823|823.7|822.5|824.7|823.5|823.5|822.3|2062
1584382200000|2020-03-16 18:10:00|823.5|822.3|823.8|822.6|824|822.8|822.2|821|4512
1584382500000|2020-03-16 18:15:00|823.9|822.7|826.5|825.3|826.7|825.5|823.9|822.7|3175
1584403200000|2020-03-17 00:00:00|825.8|824.6|826|824.8|827.7|826.5|824.7|823.5|985
1584403500000|2020-03-17 00:05:00|826.3|825.1|824.5|823.3|826.3|825.1|823.3|822.1|763
1584403800000|2020-03-17 00:10:00|824.8|823.6|824|822.8|824.8|823.6|823.5|822.3|554
1584404100000|2020-03-17 00:15:00|824.3|823.1|825.3|824.1|825.3|824.1|823.8|822.6|278
1584404400000|2020-03-17 00:20:00|825.5|824.3|826.5|825.3|826.8|825.6|825.3|824.1|212
1584404700000|2020-03-17 00:25:00|826.8|825.6|826.5|825.3|826.8|825.6|826.3|825.1|81
1584405000000|2020-03-17 00:30:00|826.4|825.2|827.1|825.9|827.5|826.3|826.4|825.2|257
1584405300000|2020-03-17 00:35:00|827.2|826|826.8|825.6|827.5|826.3|826.7|825.5|127
1584405600000|2020-03-17 00:40:00|826.9|825.7|827|825.8|827.5|826.3|826.8|825.6|99
1584405900000|2020-03-17 00:45:00|826.8|825.6|827.5|826.3|827.8|826.6|826.8|825.6|116
1584406200000|2020-03-17 00:50:00|827.3|826.1|826.4|825.2|827.5|826.3|826|824.8|160
1584406500000|2020-03-17 00:55:00|826.8|825.6|828|826.8|828|826.8|826.5|825.3|223
1584406800000|2020-03-17 01:00:00|828.2|827|830.3|829.1|830.8|829.6|828.2|827|913
1584407100000|2020-03-17 01:05:00|830.2|829|829.5|828.3|830.8|829.6|829.5|828.3|364
1584407400000|2020-03-17 01:10:00|829.3|828.1|830|828.8|830.5|829.3|829.3|828.1|232
1584407700000|2020-03-17 01:15:00|830.3|829.1|831|829.8|831.3|830.1|830.3|829.1|235
1584408000000|2020-03-17 01:20:00|831.3|830.1|831|829.8|831.3|830.1|830.8|829.6|196
1584408300000|2020-03-17 01:25:00|831.3|830.1|831.3|830.1|831.8|830.6|830.8|829.6|270
1584408600000|2020-03-17 01:30:00|831|829.8|831.5|830.3|831.8|830.6|830.8|829.6|121
1584408900000|2020-03-17 01:35:00|831.3|830.1|830.5|829.3|831.3|830.1|830.3|829.1|272
1584409200000|2020-03-17 01:40:00|830.6|829.4|831.3|830.1|831.5|830.3|830.1|828.9|385
1584409500000|2020-03-17 01:45:00|831.5|830.3|831|829.8|831.5|830.3|830.5|829.3|207
1584409800000|2020-03-17 01:50:00|830.8|829.6|830.8|829.6|830.8|829.6|830|828.8|302
1584410100000|2020-03-17 01:55:00|831|829.8|830.8|829.6|831.5|830.3|830.8|829.6|121
1584410400000|2020-03-17 02:00:00|831|829.8|830.3|829.1|831.3|830.1|830.3|829.1|86
1584410700000|2020-03-17 02:05:00|830.5|829.3|829.8|828.6|830.5|829.3|829.5|828.3|85
1584411000000|2020-03-17 02:10:00|829.7|828.5|828|826.8|829.7|828.5|828|826.8|292
1584411300000|2020-03-17 02:15:00|828.2|827|828.6|827.4|828.6|827.4|828|826.8|70
1584411600000|2020-03-17 02:20:00|828.7|827.5|828.8|827.6|829.1|827.9|828.7|827.5|36
1584411900000|2020-03-17 02:25:00|828.7|827.5|828.8|827.6|828.8|827.6|828.5|827.3|25
1584412200000|2020-03-17 02:30:00|829.1|827.9|829.6|828.4|829.8|828.6|829.1|827.9|124
1584412500000|2020-03-17 02:35:00|829.3|828.1|829.3|828.1|830.1|828.9|828.8|827.6|120
1584412800000|2020-03-17 02:40:00|829.2|828|829.2|828|829.3|828.1|828.8|827.6|37
1584413100000|2020-03-17 02:45:00|829.3|828.1|829.2|828|829.6|828.4|829.1|827.9|57
1584413400000|2020-03-17 02:50:00|829.3|828.1|829.4|828.2|830.1|828.9|828.8|827.6|77
1584413700000|2020-03-17 02:55:00|829.3|828.1|829.3|828.1|830.5|829.3|829.3|828.1|156
1584414000000|2020-03-17 03:00:00|829.2|828|830.6|829.4|830.8|829.6|829.1|827.9|137
1584414300000|2020-03-17 03:05:00|830.5|829.3|831.1|829.9|831.5|830.3|830.4|829.2|215
1584414600000|2020-03-17 03:10:00|831.2|830|830.3|829.1|831.2|830|830.1|828.9|49
1584414900000|2020-03-17 03:15:00|830.2|829|830.4|829.2|830.6|829.4|829.8|828.6|32
1584415200000|2020-03-17 03:20:00|830.5|829.3|830.6|829.4|830.8|829.6|830.1|828.9|26
1584415500000|2020-03-17 03:25:00|830.3|829.1|830.8|829.6|831.2|830|830.3|829.1|106
1584415800000|2020-03-17 03:30:00|831.1|829.9|831.1|829.9|831.5|830.3|831|829.8|88
1584416100000|2020-03-17 03:35:00|831|829.8|830.6|829.4|831.1|829.9|830.6|829.4|31
1584416400000|2020-03-17 03:40:00|830.4|829.2|831.1|829.9|831.1|829.9|830.4|829.2|27
1584416700000|2020-03-17 03:45:00|831|829.8|830.8|829.6|831|829.8|830.8|829.6|9
1584417000000|2020-03-17 03:50:00|830.7|829.5|830.8|829.6|830.8|829.6|830.7|829.5|3
1584417300000|2020-03-17 03:55:00|830.9|829.7|830.9|829.7|831.1|829.9|830.9|829.7|9
1584417600000|2020-03-17 04:00:00|830.8|829.6|830.8|829.6|831.1|829.9|830.8|829.6|4
1584417900000|2020-03-17 04:05:00|831|829.8|830.8|829.6|831.1|829.9|830.8|829.6|7
1584418200000|2020-03-17 04:10:00|830.7|829.5|830.9|829.7|830.9|829.7|830.6|829.4|18
1584418500000|2020-03-17 04:15:00|830.8|829.6|830.6|829.4|830.8|829.6|829.8|828.6|37
1584418800000|2020-03-17 04:20:00|830.5|829.3|830.3|829.1|830.8|829.6|830.3|829.1|39
1584419100000|2020-03-17 04:25:00|830.2|829|830.1|828.9|830.3|829.1|830|828.8|2
1584419400000|2020-03-17 04:30:00|830.3|829.1|830.2|829|830.7|829.5|830.2|829|12
1584419700000|2020-03-17 04:35:00|830.3|829.1|830.6|829.4|830.8|829.6|830.3|829.1|22
1584420000000|2020-03-17 04:40:00|830.8|829.6|831.3|830.1|831.3|830.1|830.8|829.6|31
1584420300000|2020-03-17 04:45:00|831.5|830.3|831.5|830.3|831.5|830.3|831.3|830.1|37
1584420600000|2020-03-17 04:50:00|831.4|830.2|831.5|830.3|831.5|830.3|831.3|830.1|35
1584420900000|2020-03-17 04:55:00|831.6|830.4|831.8|830.6|831.8|830.6|831.5|830.3|45
1584421200000|2020-03-17 05:00:00|831.7|830.5|831.4|830.2|831.8|830.6|831.3|830.1|27
1584421500000|2020-03-17 05:05:00|831.3|830.1|831.8|830.6|831.8|830.6|831.3|830.1|18
1584421800000|2020-03-17 05:10:00|831.6|830.4|831.3|830.1|831.6|830.4|831.1|829.9|24
1584422100000|2020-03-17 05:15:00|831.2|830|830.9|829.7|831.2|830|830.8|829.6|16
1584422400000|2020-03-17 05:20:00|830.8|829.6|830.8|829.6|830.8|829.6|830.8|829.6|6
1584422700000|2020-03-17 05:25:00|830.6|829.4|830.1|828.9|830.6|829.4|830.1|828.9|23
1584423000000|2020-03-17 05:30:00|830.2|829|830.1|828.9|830.4|829.2|829.6|828.4|98
1584423300000|2020-03-17 05:35:00|829.8|828.6|830.6|829.4|830.6|829.4|829.6|828.4|63
1584423600000|2020-03-17 05:40:00|830.8|829.6|832.1|830.9|832.1|830.9|830.3|829.1|156
1584423900000|2020-03-17 05:45:00|831.8|830.6|831.8|830.6|832.1|830.9|831.6|830.4|118
1584424200000|2020-03-17 05:50:00|832.1|830.9|831.6|830.4|832.1|830.9|831.3|830.1|42
1584424500000|2020-03-17 05:55:00|831.7|830.5|833.1|831.9|833.3|832.1|831.7|830.5|202
1584424800000|2020-03-17 06:00:00|832.8|831.6|832.3|831.1|833.1|831.9|832.3|831.1|130
1584425100000|2020-03-17 06:05:00|832.1|830.9|833|831.8|833.3|832.1|831.8|830.6|307
1584425400000|2020-03-17 06:10:00|832.8|831.6|832.8|831.6|832.9|831.7|832.5|831.3|49
1584425700000|2020-03-17 06:15:00|832.5|831.3|832.5|831.3|832.8|831.6|832.3|831.1|62
1584426000000|2020-03-17 06:20:00|832.7|831.5|832.3|831.1|832.8|831.6|832.3|831.1|35
1584426300000|2020-03-17 06:25:00|832|830.8|833|831.8|833|831.8|832|830.8|43
1584426600000|2020-03-17 06:30:00|833.2|832|832.5|831.3|833.3|832.1|832.4|831.2|56
1584426900000|2020-03-17 06:35:00|832.8|831.6|833|831.8|833|831.8|832.5|831.3|38
1584427200000|2020-03-17 06:40:00|832.9|831.7|833.1|831.9|833.3|832.1|832.7|831.5|65
1584427500000|2020-03-17 06:45:00|833.3|832.1|833.4|832.2|833.5|832.3|832.9|831.7|34
1584427800000|2020-03-17 06:50:00|833.3|832.1|833.1|831.9|833.5|832.3|832.9|831.7|57
1584428100000|2020-03-17 06:55:00|833|831.8|832.7|831.5|833.3|832.1|832.6|831.4|16
1584428400000|2020-03-17 07:00:00|832.6|831.4|832.1|830.9|832.8|831.6|831.8|830.6|212
1584428700000|2020-03-17 07:05:00|831.8|830.6|831.8|830.6|832.1|830.9|831.6|830.4|117
1584429000000|2020-03-17 07:10:00|831.7|830.5|831.8|830.6|832.1|830.9|831.6|830.4|33
1584429300000|2020-03-17 07:15:00|832|830.8|832|830.8|832|830.8|831.8|830.6|17
1584429600000|2020-03-17 07:20:00|832.1|830.9|832.1|830.9|832.1|830.9|831.8|830.6|55
1584429900000|2020-03-17 07:25:00|832.4|831.2|832.3|831.1|832.7|831.5|832.1|830.9|88
1584430200000|2020-03-17 07:30:00|832.5|831.3|832.6|831.4|833.1|831.9|832.3|831.1|47
1584430500000|2020-03-17 07:35:00|832.5|831.3|833|831.8|833.1|831.9|832.4|831.2|35
1584430800000|2020-03-17 07:40:00|833.1|831.9|832.8|831.6|833.3|832.1|832.8|831.6|69
1584431100000|2020-03-17 07:45:00|832.9|831.7|833.1|831.9|833.2|832|832.8|831.6|88
1584431400000|2020-03-17 07:50:00|833.2|832|833.1|831.9|833.6|832.4|832.8|831.6|155
1584431700000|2020-03-17 07:55:00|833.3|832.1|833.3|832.1|833.3|832.1|832.8|831.6|102
1584432000000|2020-03-17 08:00:00|833.6|832.4|833.6|832.4|833.6|832.4|833.3|832.1|56
1584432300000|2020-03-17 08:05:00|833.3|832.1|832.8|831.6|833.6|832.4|832.8|831.6|31
1584432600000|2020-03-17 08:10:00|833.1|831.9|833.1|831.9|833.1|831.9|832.8|831.6|58
1584432900000|2020-03-17 08:15:00|832.8|831.6|832.8|831.6|833.1|831.9|832.6|831.4|52
1584433200000|2020-03-17 08:20:00|832.9|831.7|832.3|831.1|833.1|831.9|832.3|831.1|63
1584433500000|2020-03-17 08:25:00|832.1|830.9|831.7|830.5|832.1|830.9|831.6|830.4|106
1584433800000|2020-03-17 08:30:00|831.6|830.4|831.1|829.9|831.8|830.6|831.1|829.9|151
1584434100000|2020-03-17 08:35:00|830.8|829.6|831|829.8|831.1|829.9|830.6|829.4|87
1584434400000|2020-03-17 08:40:00|830.9|829.7|830.9|829.7|831.5|830.3|830.7|829.5|126
1584434700000|2020-03-17 08:45:00|831|829.8|831.1|829.9|831.1|829.9|830.7|829.5|14
1584435000000|2020-03-17 08:50:00|831.2|830|830.8|829.6|831.3|830.1|830.6|829.4|58
1584435300000|2020-03-17 08:55:00|830.6|829.4|830.1|828.9|830.6|829.4|830.1|828.9|93
1584435600000|2020-03-17 09:00:00|830|828.8|829.6|828.4|830|828.8|828.8|827.6|201
1584435900000|2020-03-17 09:05:00|829.5|828.3|828.6|827.4|829.5|828.3|828.6|827.4|56
1584436200000|2020-03-17 09:10:00|828.8|827.6|829.1|827.9|829.1|827.9|828.3|827.1|74
1584436500000|2020-03-17 09:15:00|828.8|827.6|829.6|828.4|830.1|828.9|828.3|827.1|118
1584436800000|2020-03-17 09:20:00|829.3|828.1|830.1|828.9|830.1|828.9|829.3|828.1|87
1584437100000|2020-03-17 09:25:00|829.8|828.6|830.1|828.9|830.3|829.1|829.6|828.4|54
1584437400000|2020-03-17 09:30:00|829.9|828.7|830.1|828.9|830.3|829.1|829.3|828.1|131
1584437700000|2020-03-17 09:35:00|830.2|829|829.8|828.6|830.3|829.1|829.6|828.4|43
1584438000000|2020-03-17 09:40:00|829.7|828.5|830.3|829.1|830.6|829.4|829.7|828.5|50
1584438300000|2020-03-17 09:45:00|830.4|829.2|831.1|829.9|832|830.8|830.3|829.1|133
1584438600000|2020-03-17 09:50:00|831.2|830|831|829.8|831.6|830.4|830.7|829.5|84
1584438900000|2020-03-17 09:55:00|830.9|829.7|830.8|829.6|831.6|830.4|830.8|829.6|55
1584439200000|2020-03-17 10:00:00|830.6|829.4|831.2|830|831.6|830.4|830.6|829.4|54
1584439500000|2020-03-17 10:05:00|831.3|830.1|830.8|829.6|831.7|830.5|830.8|829.6|58
1584439800000|2020-03-17 10:10:00|831|829.8|830.7|829.5|831.1|829.9|830.7|829.5|64
1584440100000|2020-03-17 10:15:00|830.8|829.6|830.1|828.9|831.1|829.9|829.8|828.6|94
1584440400000|2020-03-17 10:20:00|830.2|829|830.1|828.9|830.3|829.1|829.8|828.6|131
1584440700000|2020-03-17 10:25:00|830.2|829|831.1|829.9|831.6|830.4|830.1|828.9|57
1584441000000|2020-03-17 10:30:00|831.3|830.1|830.1|828.9|831.3|830.1|830.1|828.9|54
1584441300000|2020-03-17 10:35:00|830|828.8|830|828.8|830.3|829.1|829.8|828.6|49
1584441600000|2020-03-17 10:40:00|829.8|828.6|829.6|828.4|830.1|828.9|829.5|828.3|20
1584441900000|2020-03-17 10:45:00|829.7|828.5|829.1|827.9|829.8|828.6|828.6|827.4|148
1584442200000|2020-03-17 10:50:00|829|827.8|829.3|828.1|829.8|828.6|828.6|827.4|161
1584442500000|2020-03-17 10:55:00|829.5|828.3|829.2|828|829.8|828.6|829|827.8|120
1584442800000|2020-03-17 11:00:00|829.3|828.1|829.3|828.1|829.6|828.4|828.8|827.6|50
1584443100000|2020-03-17 11:05:00|829.6|828.4|829.8|828.6|829.8|828.6|829.1|827.9|155
1584443400000|2020-03-17 11:10:00|830.1|828.9|828.8|827.6|830.1|828.9|828.6|827.4|110
1584443700000|2020-03-17 11:15:00|828.6|827.4|828.6|827.4|829.1|827.9|828.6|827.4|82
1584444000000|2020-03-17 11:20:00|828.1|826.9|827.8|826.6|828.3|827.1|827.6|826.4|146
1584444300000|2020-03-17 11:25:00|827.7|826.5|827.6|826.4|828.1|826.9|827.5|826.3|26
1584444600000|2020-03-17 11:30:00|827.7|826.5|827.7|826.5|827.8|826.6|827.1|825.9|183
1584444900000|2020-03-17 11:35:00|827.8|826.6|827.8|826.6|828.1|826.9|827.6|826.4|124
1584445200000|2020-03-17 11:40:00|827.6|826.4|827.3|826.1|827.6|826.4|827.1|825.9|105
1584445500000|2020-03-17 11:45:00|827.2|826|827.3|826.1|827.6|826.4|827.1|825.9|141
1584445800000|2020-03-17 11:50:00|827.6|826.4|828.6|827.4|828.8|827.6|827.6|826.4|196
1584446100000|2020-03-17 11:55:00|828.8|827.6|828.6|827.4|829.3|828.1|828.6|827.4|61
1584446400000|2020-03-17 12:00:00|828.8|827.6|829.1|827.9|829.6|828.4|828.6|827.4|110
1584446700000|2020-03-17 12:05:00|829.3|828.1|827.8|826.6|829.3|828.1|827.8|826.6|363
1584447000000|2020-03-17 12:10:00|827.9|826.7|828.1|826.9|828.6|827.4|827.6|826.4|211
1584447300000|2020-03-17 12:15:00|828|826.8|828.6|827.4|828.8|827.6|827.6|826.4|98
1584447600000|2020-03-17 12:20:00|828.8|827.6|828.8|827.6|829.1|827.9|828.3|827.1|164
1584447900000|2020-03-17 12:25:00|828.6|827.4|828.6|827.4|828.9|827.7|828.1|826.9|61
1584448200000|2020-03-17 12:30:00|828.5|827.3|826.4|825.2|828.6|827.4|826.4|825.2|542
1584448500000|2020-03-17 12:35:00|826.1|824.9|826.4|825.2|826.9|825.7|826.1|824.9|201
1584448800000|2020-03-17 12:40:00|826.6|825.4|826.4|825.2|827.1|825.9|825.9|824.7|315
1584451800000|2020-03-17 13:30:00|826.6|825.4|829.8|828.6|832.6|831.4|825.9|824.7|3685
1584452100000|2020-03-17 13:35:00|830|828.8|828.8|827.6|830.6|829.4|828.8|827.6|1454
1584452400000|2020-03-17 13:40:00|828.6|827.4|827.6|826.4|828.8|827.6|826.8|825.6|1336
1584452700000|2020-03-17 13:45:00|827.8|826.6|830.1|828.9|830.1|828.9|827.6|826.4|1518
1584453000000|2020-03-17 13:50:00|830.3|829.1|827.6|826.4|830.3|829.1|827.4|826.2|983
1584453300000|2020-03-17 13:55:00|827.7|826.5|827.6|826.4|828.3|827.1|827.3|826.1|769
1584453600000|2020-03-17 14:00:00|827.4|826.2|827.3|826.1|827.8|826.6|826.8|825.6|1485
1584453900000|2020-03-17 14:05:00|827.4|826.2|827.1|825.9|827.8|826.6|826.9|825.7|1274
1584454200000|2020-03-17 14:10:00|827|825.8|827.1|825.9|827.1|825.9|826.6|825.4|611
1584454500000|2020-03-17 14:15:00|826.9|825.7|827.3|826.1|828.1|826.9|825.9|824.7|1064
1584454800000|2020-03-17 14:20:00|827.6|826.4|826.8|825.6|827.6|826.4|826.1|824.9|881
1584455100000|2020-03-17 14:25:00|826.9|825.7|825.6|824.4|827.1|825.9|824.9|823.7|1065
1584455400000|2020-03-17 14:30:00|825.4|824.2|825.8|824.6|826|824.8|824.6|823.4|1086
1584455700000|2020-03-17 14:35:00|825.6|824.4|824.1|822.9|825.6|824.4|823.8|822.6|1350
1584456000000|2020-03-17 14:40:00|824.3|823.1|825.8|824.6|825.8|824.6|823.8|822.6|1963
1584456300000|2020-03-17 14:45:00|826.1|824.9|827.8|826.6|828.6|827.4|825.8|824.6|1707
1584456600000|2020-03-17 14:50:00|828.1|826.9|825.6|824.4|828.1|826.9|825.3|824.1|884
1584456900000|2020-03-17 14:55:00|825.5|824.3|825.8|824.6|826.3|825.1|825.1|823.9|552
1584457200000|2020-03-17 15:00:00|825.6|824.4|826.7|825.5|827.8|826.6|825.3|824.1|1325
1584457500000|2020-03-17 15:05:00|826.6|825.4|828.1|826.9|828.1|826.9|826.3|825.1|837
1584457800000|2020-03-17 15:10:00|827.8|826.6|829.8|828.6|830|828.8|827.8|826.6|791
1584458100000|2020-03-17 15:15:00|830|828.8|829.1|827.9|830.1|828.9|828.1|826.9|1286
1584458400000|2020-03-17 15:20:00|829.3|828.1|829.8|828.6|830.7|829.5|829.1|827.9|1553
1584458700000|2020-03-17 15:25:00|829.6|828.4|829.8|828.6|830.3|829.1|829.1|827.9|936
1584459000000|2020-03-17 15:30:00|830|828.8|830.3|829.1|830.8|829.6|829.5|828.3|1463
1584459300000|2020-03-17 15:35:00|830.2|829|828.3|827.1|830.3|829.1|828.3|827.1|570
1584459600000|2020-03-17 15:40:00|828.6|827.4|828.8|827.6|829.7|828.5|828.1|826.9|567
1584459900000|2020-03-17 15:45:00|829|827.8|828.8|827.6|829.9|828.7|828.3|827.1|1116
1584460200000|2020-03-17 15:50:00|828.6|827.4|828.8|827.6|829.3|828.1|828.3|827.1|586
1584460500000|2020-03-17 15:55:00|828.9|827.7|828.1|826.9|829|827.8|827.6|826.4|581
1584460800000|2020-03-17 16:00:00|828|826.8|827.5|826.3|828.3|827.1|827|825.8|737
1584461100000|2020-03-17 16:05:00|827.8|826.6|827.5|826.3|828|826.8|826.8|825.6|609
1584461400000|2020-03-17 16:10:00|827.3|826.1|828.8|827.6|829|827.8|827.3|826.1|708
1584461700000|2020-03-17 16:15:00|828.5|827.3|827.8|826.6|828.5|827.3|827|825.8|544
1584462000000|2020-03-17 16:20:00|828|826.8|827.8|826.6|828.3|827.1|827|825.8|487
1584462300000|2020-03-17 16:25:00|828|826.8|828.3|827.1|828.5|827.3|827.8|826.6|501
1584462600000|2020-03-17 16:30:00|828.2|827|828|826.8|828.5|827.3|827.5|826.3|579
1584462900000|2020-03-17 16:35:00|827.8|826.6|827.8|826.6|828.5|827.3|827.8|826.6|280
1584463200000|2020-03-17 16:40:00|828|826.8|828.1|826.9|828.1|826.9|827.3|826.1|385
1584463500000|2020-03-17 16:45:00|828.2|827|828.1|826.9|828.3|827.1|827.1|825.9|584
1584463800000|2020-03-17 16:50:00|827.8|826.6|827.8|826.6|828.1|826.9|827.1|825.9|550
1584464100000|2020-03-17 16:55:00|827.7|826.5|826.3|825.1|827.8|826.6|826.1|824.9|560
1584464400000|2020-03-17 17:00:00|826.5|825.3|826.6|825.4|827.3|826.1|826.1|824.9|448
1584464700000|2020-03-17 17:05:00|826.3|825.1|826.6|825.4|826.8|825.6|826.3|825.1|321
1584465000000|2020-03-17 17:10:00|826.8|825.6|825.6|824.4|827.1|825.9|825.4|824.2|668
1584465300000|2020-03-17 17:15:00|825.3|824.1|827.3|826.1|827.3|826.1|825.1|823.9|734
1584465600000|2020-03-17 17:20:00|827.1|825.9|827.1|825.9|827.6|826.4|826.8|825.6|517
1584465900000|2020-03-17 17:25:00|826.9|825.7|827.8|826.6|828.2|827|826.8|825.6|610
1584466200000|2020-03-17 17:30:00|828.1|826.9|827.6|826.4|828.1|826.9|827.3|826.1|811
1584466500000|2020-03-17 17:35:00|827.7|826.5|828.8|827.6|829|827.8|827.3|826.1|973
1584466800000|2020-03-17 17:40:00|828.7|827.5|828.8|827.6|829|827.8|828.3|827.1|597
1584467100000|2020-03-17 17:45:00|828.6|827.4|828|826.8|829.5|828.3|827.8|826.6|663
1584467400000|2020-03-17 17:50:00|828.1|826.9|827.5|826.3|828.1|826.9|827.3|826.1|802
1584467700000|2020-03-17 17:55:00|827.3|826.1|826.7|825.5|827.5|826.3|826.7|825.5|807
1584468000000|2020-03-17 18:00:00|827|825.8|828|826.8|828|826.8|827|825.8|815
1584468300000|2020-03-17 18:05:00|827.7|826.5|826.7|825.5|828.5|827.3|826.7|825.5|1109
1584468600000|2020-03-17 18:10:00|826.5|825.3|825.2|824|826.7|825.5|824.7|823.5|2990
1584468900000|2020-03-17 18:15:00|825.3|824.1|826.1|824.9|826.5|825.3|825|823.8|1282
1584489600000|2020-03-18 00:00:00|826.6|825.4|828.5|827.3|828.5|827.3|826.3|825.1|778
1584489900000|2020-03-18 00:05:00|828.6|827.4|830.7|829.5|830.7|829.5|828.6|827.4|348
1584490200000|2020-03-18 00:10:00|831|829.8|831.6|830.4|831.6|830.4|830.2|829|292
1584490500000|2020-03-18 00:15:00|831.5|830.3|832.2|831|833|831.8|831.3|830.1|256
1584490800000|2020-03-18 00:20:00|832.5|831.3|832|830.8|832.7|831.5|831.2|830|262
1584491100000|2020-03-18 00:25:00|831.9|830.7|831.2|830|832|830.8|831.2|830|65
1584491400000|2020-03-18 00:30:00|831.5|830.3|831.2|830|832|830.8|831.2|830|103
1584491700000|2020-03-18 00:35:00|831.3|830.1|831.7|830.5|831.7|830.5|830.5|829.3|82
1584492000000|2020-03-18 00:40:00|831.5|830.3|831.2|830|831.6|830.4|831|829.8|54
1584492300000|2020-03-18 00:45:00|831.5|830.3|830.7|829.5|831.6|830.4|830.4|829.2|129
1584492600000|2020-03-18 00:50:00|831|829.8|830.9|829.7|831|829.8|830.5|829.3|32
1584492900000|2020-03-18 00:55:00|830.7|829.5|832|830.8|832|830.8|830.7|829.5|51
1584493200000|2020-03-18 01:00:00|832.1|830.9|833.5|832.3|834.5|833.3|832|830.8|557
1584493500000|2020-03-18 01:05:00|833.7|832.5|834|832.8|834|832.8|833|831.8|274
1584493800000|2020-03-18 01:10:00|833.8|832.6|834.8|833.6|834.8|833.6|833.4|832.2|204
1584494100000|2020-03-18 01:15:00|834.7|833.5|833.8|832.6|835|833.8|833.5|832.3|259
1584494400000|2020-03-18 01:20:00|833.7|832.5|833.9|832.7|834.3|833.1|833.5|832.3|104
1584494700000|2020-03-18 01:25:00|834|832.8|833.8|832.6|834|832.8|833.5|832.3|158
1584495000000|2020-03-18 01:30:00|833.6|832.4|835|833.8|835|833.8|833.5|832.3|91
1584495300000|2020-03-18 01:35:00|834.8|833.6|834.8|833.6|835|833.8|834.8|833.6|36
1584495600000|2020-03-18 01:40:00|834.5|833.3|835.4|834.2|835.8|834.6|834.5|833.3|214
1584495900000|2020-03-18 01:45:00|835.5|834.3|835|833.8|835.7|834.5|835|833.8|93
1584496200000|2020-03-18 01:50:00|835.3|834.1|836.5|835.3|837|835.8|835|833.8|608
1584496500000|2020-03-18 01:55:00|836.6|835.4|836.5|835.3|836.7|835.5|836|834.8|99
1584496800000|2020-03-18 02:00:00|836.6|835.4|836.8|835.6|837|835.8|836.5|835.3|95
1584497100000|2020-03-18 02:05:00|836.9|835.7|836.5|835.3|837|835.8|836.5|835.3|88
1584497400000|2020-03-18 02:10:00|836.8|835.6|836.5|835.3|837|835.8|836|834.8|111
1584497700000|2020-03-18 02:15:00|836.3|835.1|836.2|835|836.5|835.3|836|834.8|84
1584498000000|2020-03-18 02:20:00|836|834.8|835.7|834.5|836|834.8|835.7|834.5|116
1584498300000|2020-03-18 02:25:00|835.5|834.3|835.5|834.3|835.7|834.5|835.4|834.2|33
1584498600000|2020-03-18 02:30:00|835.7|834.5|836.7|835.5|837|835.8|835.7|834.5|163
1584498900000|2020-03-18 02:35:00|836.8|835.6|837|835.8|837.3|836.1|836.5|835.3|98
1584499200000|2020-03-18 02:40:00|837.2|836|837.3|836.1|837.3|836.1|837|835.8|22
1584499500000|2020-03-18 02:45:00|837.2|836|838.3|837.1|838.4|837.2|837.2|836|355
1584499800000|2020-03-18 02:50:00|838.2|837|839.3|838.1|839.5|838.3|838.2|837|559
1584500100000|2020-03-18 02:55:00|839.4|838.2|838.9|837.7|839.5|838.3|838.6|837.4|245
1584500400000|2020-03-18 03:00:00|838.8|837.6|838.3|837.1|838.8|837.6|838.3|837.1|100
1584500700000|2020-03-18 03:05:00|838.4|837.2|838.8|837.6|838.8|837.6|838.3|837.1|303
1584501000000|2020-03-18 03:10:00|839|837.8|839.3|838.1|839.5|838.3|839|837.8|200
1584501300000|2020-03-18 03:15:00|839.5|838.3|838.3|837.1|839.5|838.3|837.7|836.5|255
1584501600000|2020-03-18 03:20:00|838.5|837.3|837.5|836.3|838.5|837.3|837.5|836.3|43
1584501900000|2020-03-18 03:25:00|837.7|836.5|838.4|837.2|838.5|837.3|837.5|836.3|84
1584502200000|2020-03-18 03:30:00|838.2|837|837.6|836.4|838.5|837.3|837.5|836.3|76
1584502500000|2020-03-18 03:35:00|837.5|836.3|837.5|836.3|837.6|836.4|837.3|836.1|40
1584502800000|2020-03-18 03:40:00|837.7|836.5|837.5|836.3|837.8|836.6|837.4|836.2|57
1584503100000|2020-03-18 03:45:00|837.6|836.4|837.6|836.4|837.8|836.6|837.5|836.3|66
1584503400000|2020-03-18 03:50:00|837.5|836.3|837.2|836|837.5|836.3|837|835.8|462
1584503700000|2020-03-18 03:55:00|837|835.8|836.6|835.4|837|835.8|836.2|835|159
1584504000000|2020-03-18 04:00:00|836.5|835.3|836.2|835|836.5|835.3|836|834.8|50
1584504300000|2020-03-18 04:05:00|836.3|835.1|836.2|835|836.5|835.3|836|834.8|118
1584504600000|2020-03-18 04:10:00|836.5|835.3|836|834.8|836.7|835.5|835.7|834.5|51
1584504900000|2020-03-18 04:15:00|835.8|834.6|835.2|834|836|834.8|835|833.8|72
1584505200000|2020-03-18 04:20:00|835|833.8|836.5|835.3|836.5|835.3|835|833.8|152
1584505500000|2020-03-18 04:25:00|836.2|835|836.2|835|836.5|835.3|836|834.8|58
1584505800000|2020-03-18 04:30:00|836.5|835.3|837|835.8|837|835.8|836.5|835.3|61
1584506100000|2020-03-18 04:35:00|||||||||13
1584506400000|2020-03-18 04:40:00|836.7|835.5|837|835.8|837|835.8|836.7|835.5|6
1584506700000|2020-03-18 04:45:00|836.7|835.5|837|835.8|837|835.8|836.7|835.5|7
1584507000000|2020-03-18 04:50:00|836.7|835.5|837|835.8|837.2|836|836.7|835.5|30
1584507300000|2020-03-18 04:55:00|837.1|835.9|837.2|836|837.2|836|837|835.8|17
1584507600000|2020-03-18 05:00:00|837|835.8|837|835.8|837|835.8|836.7|835.5|11
1584507900000|2020-03-18 05:05:00|836.7|835.5|836.7|835.5|836.7|835.5|836.5|835.3|20
1584508200000|2020-03-18 05:10:00|836.5|835.3|836.2|835|836.5|835.3|836.2|835|14
1584508500000|2020-03-18 05:15:00|836|834.8|835.9|834.7|836.2|835|835.7|834.5|71
1584508800000|2020-03-18 05:20:00|836|834.8|836.2|835|836.4|835.2|835.9|834.7|54
1584509100000|2020-03-18 05:25:00|836.1|834.9|835|833.8|836.1|834.9|835|833.8|94
1584509400000|2020-03-18 05:30:00|834.9|833.7|833.5|832.3|835.9|834.7|833.5|832.3|378
1584509700000|2020-03-18 05:35:00|833.2|832|833.2|832|834.2|833|832.9|831.7|171
1584510000000|2020-03-18 05:40:00|833.1|831.9|833.6|832.4|833.7|832.5|833|831.8|33
1584510300000|2020-03-18 05:45:00|833.7|832.5|832.7|831.5|833.7|832.5|832.6|831.4|93
1584510600000|2020-03-18 05:50:00|832.6|831.4|831.5|830.3|832.6|831.4|831.2|830|155
1584510900000|2020-03-18 05:55:00|831.4|830.2|832.2|831|832.5|831.3|830.7|829.5|66
1584511200000|2020-03-18 06:00:00|832.5|831.3|832.5|831.3|832.7|831.5|832.2|831|55
1584511500000|2020-03-18 06:05:00|832.4|831.2|832.5|831.3|833|831.8|832.2|831|31
1584511800000|2020-03-18 06:10:00|832.7|831.5|832.2|831|832.7|831.5|831.7|830.5|130
1584512100000|2020-03-18 06:15:00|832.5|831.3|831.3|830.1|833|831.8|830.5|829.3|376
1584512400000|2020-03-18 06:20:00|831|829.8|831.3|830.1|831.6|830.4|831|829.8|74
1584512700000|2020-03-18 06:25:00|831.4|830.2|832.3|831.1|832.5|831.3|831.4|830.2|86
1584513000000|2020-03-18 06:30:00|832.5|831.3|832|830.8|833|831.8|831.9|830.7|105
1584513300000|2020-03-18 06:35:00|831.8|830.6|831.5|830.3|832.3|831.1|831.3|830.1|86
1584513600000|2020-03-18 06:40:00|831.3|830.1|831.9|830.7|832.5|831.3|831|829.8|146
1584513900000|2020-03-18 06:45:00|832|830.8|832|830.8|832.5|831.3|831.7|830.5|56
1584514200000|2020-03-18 06:50:00|831.9|830.7|831.8|830.6|832|830.8|831.5|830.3|56
1584514500000|2020-03-18 06:55:00|831.5|830.3|832.3|831.1|832.3|831.1|831.5|830.3|40
1584514800000|2020-03-18 07:00:00|832.1|830.9|832.4|831.2|832.5|831.3|832|830.8|18
1584515100000|2020-03-18 07:05:00|832.3|831.1|832.3|831.1|832.3|831.1|832|830.8|16
1584515400000|2020-03-18 07:10:00|832.1|830.9|831.8|830.6|832.3|831.1|831.8|830.6|16
1584515700000|2020-03-18 07:15:00|831.3|830.1|831.8|830.6|832|830.8|831|829.8|132
1584516000000|2020-03-18 07:20:00|831.7|830.5|831.5|830.3|831.8|830.6|831.5|830.3|25
1584516300000|2020-03-18 07:25:00|831.7|830.5|831.8|830.6|831.8|830.6|831.5|830.3|17
1584516600000|2020-03-18 07:30:00|832|830.8|832.3|831.1|832.3|831.1|832|830.8|9
1584516900000|2020-03-18 07:35:00|832.5|831.3|832.5|831.3|832.5|831.3|831.3|830.1|623
1584517200000|2020-03-18 07:40:00|832.4|831.2|832.7|831.5|832.8|831.6|831.8|830.6|537
1584517500000|2020-03-18 07:45:00|832.5|831.3|832.5|831.3|832.8|831.6|831.8|830.6|136
1584517800000|2020-03-18 07:50:00|832.3|831.1|832.4|831.2|832.5|831.3|832.3|831.1|33
1584518100000|2020-03-18 07:55:00|832.5|831.3|832.4|831.2|832.5|831.3|832.3|831.1|28
1584518400000|2020-03-18 08:00:00|832.5|831.3|832.8|831.6|832.8|831.6|831.8|830.6|75
1584518700000|2020-03-18 08:05:00|833|831.8|833.2|832|833.5|832.3|833|831.8|125
1584519000000|2020-03-18 08:10:00|833.5|832.3|833.3|832.1|833.5|832.3|832.8|831.6|78
1584519300000|2020-03-18 08:15:00|833.5|832.3|833.3|832.1|833.5|832.3|833|831.8|16
1584519600000|2020-03-18 08:20:00|833.5|832.3|833.5|832.3|833.5|832.3|833.4|832.2|14
1584519900000|2020-03-18 08:25:00|833.3|832.1|831.3|830.1|833.3|832.1|831.3|830.1|153
1584520200000|2020-03-18 08:30:00|831.5|830.3|832.2|831|832.5|831.3|831.5|830.3|46
1584520500000|2020-03-18 08:35:00|832.1|830.9|832.3|831.1|832.5|831.3|832|830.8|14
1584520800000|2020-03-18 08:40:00|832|830.8|832.2|831|832.5|831.3|831.8|830.6|46
1584521100000|2020-03-18 08:45:00|832|830.8|832|830.8|832|830.8|831.5|830.3|85
1584521400000|2020-03-18 08:50:00|831.8|830.6|831.8|830.6|832|830.8|831.3|830.1|58
1584521700000|2020-03-18 08:55:00|831.6|830.4|832.3|831.1|832.4|831.2|831.6|830.4|59
1584522000000|2020-03-18 09:00:00|832.2|831|832.5|831.3|833|831.8|832.1|830.9|104
1584522300000|2020-03-18 09:05:00|832.3|831.1|832|830.8|832.3|831.1|831.9|830.7|23
1584522600000|2020-03-18 09:10:00|831.8|830.6|832.1|830.9|832.5|831.3|831.8|830.6|114
1584522900000|2020-03-18 09:15:00|832|830.8|831.5|830.3|832|830.8|831.3|830.1|50
1584523200000|2020-03-18 09:20:00|831.4|830.2|831.8|830.6|832.3|831.1|831.4|830.2|28
1584523500000|2020-03-18 09:25:00|832|830.8|832|830.8|832|830.8|831.3|830.1|52
1584523800000|2020-03-18 09:30:00|832.3|831.1|832|830.8|832.3|831.1|832|830.8|29
1584524100000|2020-03-18 09:35:00|832.3|831.1|832.3|831.1|832.5|831.3|831.5|830.3|69
1584524400000|2020-03-18 09:40:00|832|830.8|832.5|831.3|832.8|831.6|832|830.8|13
1584524700000|2020-03-18 09:45:00|832.8|831.6|832.3|831.1|833|831.8|832|830.8|73
1584525000000|2020-03-18 09:50:00|832.2|831|832|830.8|832.3|831.1|831.8|830.6|25
1584525300000|2020-03-18 09:55:00|831.9|830.7|832.3|831.1|832.5|831.3|831.8|830.6|43
1584525600000|2020-03-18 10:00:00|832.4|831.2|833.2|832|833.3|832.1|832|830.8|120
1584525900000|2020-03-18 10:05:00|833.4|832.2|833.6|832.4|834|832.8|832.8|831.6|78
1584526200000|2020-03-18 10:10:00|833.5|832.3|832.9|831.7|834|832.8|832.8|831.6|96
1584526500000|2020-03-18 10:15:00|832.8|831.6|832.8|831.6|833|831.8|832.5|831.3|64
1584526800000|2020-03-18 10:20:00|832.5|831.3|832.8|831.6|832.8|831.6|832.5|831.3|171
1584527100000|2020-03-18 10:25:00|832.5|831.3|832.3|831.1|832.5|831.3|832.2|831|40
1584527400000|2020-03-18 10:30:00|832.2|831|832.5|831.3|832.5|831.3|832.2|831|22
1584527700000|2020-03-18 10:35:00|832.4|831.2|832.5|831.3|832.5|831.3|832.3|831.1|21
1584528000000|2020-03-18 10:40:00|||||||||26
1584528300000|2020-03-18 10:45:00|832.4|831.2|832.8|831.6|832.8|831.6|832.3|831.1|58
1584528600000|2020-03-18 10:50:00|832.7|831.5|832.1|830.9|832.8|831.6|831.8|830.6|125
1584528900000|2020-03-18 10:55:00|832.2|831|832.8|831.6|833.1|831.9|832.2|831|69
1584529200000|2020-03-18 11:00:00|832.9|831.7|832.6|831.4|833.1|831.9|832.6|831.4|160
1584529500000|2020-03-18 11:05:00|832.8|831.6|833.1|831.9|833.6|832.4|832.8|831.6|114
1584529800000|2020-03-18 11:10:00|833|831.8|833.6|832.4|833.6|832.4|832.8|831.6|159
1584530100000|2020-03-18 11:15:00|833.7|832.5|834.1|832.9|834.1|832.9|833.6|832.4|60
1584530400000|2020-03-18 11:20:00|834.3|833.1|834.6|833.4|834.8|833.6|834.2|833|119
1584530700000|2020-03-18 11:25:00|834.8|833.6|834.1|832.9|835.3|834.1|834.1|832.9|116
1584531000000|2020-03-18 11:30:00|833.9|832.7|833.6|832.4|834.1|832.9|833.5|832.3|98
1584531300000|2020-03-18 11:35:00|833.3|832.1|833.3|832.1|833.6|832.4|832.6|831.4|183
1584531600000|2020-03-18 11:40:00|833.6|832.4|833.3|832.1|833.8|832.6|833.1|831.9|64
1584531900000|2020-03-18 11:45:00|833.2|832|833.1|831.9|833.3|832.1|832.6|831.4|73
1584532200000|2020-03-18 11:50:00|833.3|832.1|833.3|832.1|833.6|832.4|832.8|831.6|370
1584532500000|2020-03-18 11:55:00|833.5|832.3|832.8|831.6|833.8|832.6|832.7|831.5|185
1584532800000|2020-03-18 12:00:00|832.6|831.4|832.8|831.6|833.1|831.9|832.6|831.4|153
1584533100000|2020-03-18 12:05:00|833.1|831.9|833.5|832.3|834.3|833.1|832.8|831.6|274
1584533400000|2020-03-18 12:10:00|833.4|832.2|833|831.8|833.4|832.2|832.5|831.3|192
1584533700000|2020-03-18 12:15:00|833.3|832.1|833.5|832.3|833.8|832.6|833|831.8|209
1584534000000|2020-03-18 12:20:00|833.4|832.2|831.5|830.3|833.4|832.2|831.5|830.3|405
1584534300000|2020-03-18 12:25:00|831.8|830.6|830.8|829.6|832|830.8|830.5|829.3|666
1584534600000|2020-03-18 12:30:00|830.5|829.3|830|828.8|830.6|829.4|829.5|828.3|261
1584534900000|2020-03-18 12:35:00|829.8|828.6|829.3|828.1|830.3|829.1|829|827.8|390
1584535200000|2020-03-18 12:40:00|829.2|828|829.3|828.1|830.1|828.9|829|827.8|378
1584538200000|2020-03-18 13:30:00|829|827.8|826.7|825.5|829|827.8|826.5|825.3|2642
1584538500000|2020-03-18 13:35:00|826.6|825.4|830.9|829.7|832|830.8|824|822.8|3788
1584538800000|2020-03-18 13:40:00|831|829.8|834|832.8|834.2|833|831|829.8|2188
1584539100000|2020-03-18 13:45:00|833.7|832.5|832.7|831.5|834.7|833.5|832.2|831|1719
1584539400000|2020-03-18 13:50:00|832.9|831.7|834.5|833.3|834.7|833.5|832.3|831.1|2468
1584539700000|2020-03-18 13:55:00|834.3|833.1|834|832.8|834.5|833.3|833.5|832.3|1516
1584540000000|2020-03-18 14:00:00|833.9|832.7|837|835.8|837.2|836|833.5|832.3|1431
1584540300000|2020-03-18 14:05:00|836.8|835.6|833.7|832.5|837.2|836|833.7|832.5|1565
1584540600000|2020-03-18 14:10:00|834|832.8|836.5|835.3|837.2|836|833.7|832.5|1066
1584540900000|2020-03-18 14:15:00|836.7|835.5|837|835.8|837.2|836|836.4|835.2|1352
1584541200000|2020-03-18 14:20:00|836.8|835.6|837|835.8|837.2|836|836|834.8|1112
1584541500000|2020-03-18 14:25:00|836.7|835.5|834.7|833.5|836.7|835.5|834|832.8|937
1584541800000|2020-03-18 14:30:00|834.5|833.3|832.8|831.6|834.7|833.5|832.8|831.6|648
1584542100000|2020-03-18 14:35:00|833|831.8|833|831.8|833.3|832.1|832|830.8|691
1584542400000|2020-03-18 14:40:00|833.3|832.1|833|831.8|834|832.8|833|831.8|962
1584542700000|2020-03-18 14:45:00|833.5|832.3|833.5|832.3|833.8|832.6|832.8|831.6|676
1584543000000|2020-03-18 14:50:00|833.3|832.1|832.2|831|833.8|832.6|832|830.8|675
1584543300000|2020-03-18 14:55:00|832|830.8|831.6|830.4|832.9|831.7|831.6|830.4|797
1584543600000|2020-03-18 15:00:00|831.5|830.3|830.8|829.6|832.3|831.1|830.3|829.1|838
1584543900000|2020-03-18 15:05:00|830.6|829.4|831|829.8|831.3|830.1|829.8|828.6|958
1584544200000|2020-03-18 15:10:00|831.1|829.9|830.5|829.3|831.3|830.1|830|828.8|732
1584544500000|2020-03-18 15:15:00|830.4|829.2|831.3|830.1|831.5|830.3|830|828.8|596
1584544800000|2020-03-18 15:20:00|831.4|830.2|831.3|830.1|831.6|830.4|830.8|829.6|393
1584545100000|2020-03-18 15:25:00|831.5|830.3|829.1|827.9|832.1|830.9|828.8|827.6|1283
1584545400000|2020-03-18 15:30:00|829.2|828|829.6|828.4|830.8|829.6|829.1|827.9|772
1584545700000|2020-03-18 15:35:00|829.3|828.1|830.6|829.4|831.1|829.9|829.1|827.9|473
1584546000000|2020-03-18 15:40:00|830.8|829.6|831.6|830.4|832.3|831.1|830.6|829.4|824
1584546300000|2020-03-18 15:45:00|831.3|830.1|832.8|831.6|833.1|831.9|831.3|830.1|490
1584546600000|2020-03-18 15:50:00|832.9|831.7|833.8|832.6|834.1|832.9|832.6|831.4|893
1584546900000|2020-03-18 15:55:00|833.7|832.5|832.3|831.1|833.8|832.6|832.3|831.1|1177
1584547200000|2020-03-18 16:00:00|832.4|831.2|829.8|828.6|832.8|831.6|829.6|828.4|613
1584547500000|2020-03-18 16:05:00|829.7|828.5|828.6|827.4|830.1|828.9|827.8|826.6|1065
1584547800000|2020-03-18 16:10:00|828.3|827.1|827.8|826.6|829.3|828.1|827.8|826.6|610
1584548100000|2020-03-18 16:15:00|827.6|826.4|827.4|826.2|827.8|826.6|826.8|825.6|1462
1584548400000|2020-03-18 16:20:00|827.5|826.3|829.1|827.9|829.1|827.9|826.9|825.7|795
1584548700000|2020-03-18 16:25:00|829.3|828.1|829.6|828.4|830.3|829.1|829.1|827.9|940
1584549000000|2020-03-18 16:30:00|829.5|828.3|828.6|827.4|829.6|828.4|828.1|826.9|415
1584549300000|2020-03-18 16:35:00|828.4|827.2|829.6|828.4|829.6|828.4|828|826.8|369
1584549600000|2020-03-18 16:40:00|829.4|828.2|828.6|827.4|829.4|828.2|828.1|826.9|454
1584549900000|2020-03-18 16:45:00|828.5|827.3|827.6|826.4|828.5|827.3|827.4|826.2|597
1584550200000|2020-03-18 16:50:00|827.4|826.2|827.1|825.9|828.4|827.2|827.1|825.9|385
1584550500000|2020-03-18 16:55:00|827.2|826|827.9|826.7|828.4|827.2|827.2|826|476
1584550800000|2020-03-18 17:00:00|827.6|826.4|826.9|825.7|827.9|826.7|826.9|825.7|413
1584551100000|2020-03-18 17:05:00|826.6|825.4|825.9|824.7|826.6|825.4|825.4|824.2|1082
1584551400000|2020-03-18 17:10:00|826.1|824.9|825.6|824.4|826.5|825.3|825.4|824.2|555
1584551700000|2020-03-18 17:15:00|825.9|824.7|826.4|825.2|826.6|825.4|825.6|824.4|549
1584552000000|2020-03-18 17:20:00|826.3|825.1|826.1|824.9|826.4|825.2|825.1|823.9|860
1584552300000|2020-03-18 17:25:00|825.9|824.7|826.4|825.2|826.6|825.4|825.9|824.7|639
1584552600000|2020-03-18 17:30:00|826.1|824.9|824.9|823.7|826.4|825.2|824.9|823.7|842
1584552900000|2020-03-18 17:35:00|824.7|823.5|824.1|822.9|824.9|823.7|823.6|822.4|1009
1584553200000|2020-03-18 17:40:00|824.3|823.1|824.9|823.7|825.1|823.9|824.1|822.9|539
1584553500000|2020-03-18 17:45:00|825.1|823.9|825.9|824.7|825.9|824.7|824.6|823.4|415
1584553800000|2020-03-18 17:50:00|825.7|824.5|825.9|824.7|826.1|824.9|824.7|823.5|915
1584554100000|2020-03-18 17:55:00|825.7|824.5|825.6|824.4|825.9|824.7|825.4|824.2|568
1584554400000|2020-03-18 18:00:00|825.5|824.3|825.1|823.9|826.1|824.9|824.4|823.2|603
1584554700000|2020-03-18 18:05:00|825|823.8|824.6|823.4|825.1|823.9|823.7|822.5|932
1584555000000|2020-03-18 18:10:00|824.4|823.2|827.9|826.7|828.1|826.9|824.4|823.2|3205
1584555300000|2020-03-18 18:15:00|828|826.8|827.1|825.9|828.2|827|826.1|824.9|2340
1584576000000|2020-03-19 00:00:00|831.9|830.7|834.1|832.9|834.4|833.2|830.8|829.6|1416
1584576300000|2020-03-19 00:05:00|834.3|833.1|833.7|832.5|834.6|833.4|833.6|832.4|376
1584576600000|2020-03-19 00:10:00|833.6|832.4|834.3|833.1|834.3|833.1|833.6|832.4|179
1584576900000|2020-03-19 00:15:00|834.6|833.4|834.3|833.1|834.8|833.6|834.3|833.1|317
1584577200000|2020-03-19 00:20:00|834.1|832.9|834.3|833.1|834.3|833.1|833.8|832.6|117
1584577500000|2020-03-19 00:25:00|834.2|833|833.8|832.6|834.3|833.1|833.6|832.4|103
1584577800000|2020-03-19 00:30:00|834.1|832.9|834.3|833.1|834.5|833.3|833.8|832.6|175
1584578100000|2020-03-19 00:35:00|834.4|833.2|834.8|833.6|834.8|833.6|834.3|833.1|142
1584578400000|2020-03-19 00:40:00|834.6|833.4|834.1|832.9|834.8|833.6|833.8|832.6|158
1584578700000|2020-03-19 00:45:00|834.2|833|833.8|832.6|834.3|833.1|833.8|832.6|109
1584579000000|2020-03-19 00:50:00|833.7|832.5|832.1|830.9|833.7|832.5|832.1|830.9|253
1584579300000|2020-03-19 00:55:00|831.8|830.6|832.2|831|832.3|831.1|831.8|830.6|82
1584579600000|2020-03-19 01:00:00|832.1|830.9|834.1|832.9|834.3|833.1|831.6|830.4|247
1584579900000|2020-03-19 01:05:00|834.3|833.1|833.2|832|834.3|833.1|833.1|831.9|160
1584580200000|2020-03-19 01:10:00|833.3|832.1|833.6|832.4|833.8|832.6|833.1|831.9|154
1584580500000|2020-03-19 01:15:00|833.7|832.5|833.9|832.7|833.9|832.7|833.4|832.2|61
1584580800000|2020-03-19 01:20:00|833.8|832.6|834.1|832.9|834.1|832.9|833.1|831.9|119
1584581100000|2020-03-19 01:25:00|834|832.8|834.8|833.6|835.1|833.9|833.9|832.7|151
1584581400000|2020-03-19 01:30:00|835.1|833.9|834.8|833.6|835.6|834.4|834.8|833.6|194
1584581700000|2020-03-19 01:35:00|835.1|833.9|835.8|834.6|836.1|834.9|835.1|833.9|304
1584582000000|2020-03-19 01:40:00|835.7|834.5|834.8|833.6|835.7|834.5|834.6|833.4|157
1584582300000|2020-03-19 01:45:00|835|833.8|835.3|834.1|835.6|834.4|835|833.8|235
1584582600000|2020-03-19 01:50:00|835.4|834.2|834.6|833.4|835.6|834.4|834.6|833.4|61
1584582900000|2020-03-19 01:55:00|834.7|833.5|834.3|833.1|834.8|833.6|834.1|832.9|49
1584583200000|2020-03-19 02:00:00|834.1|832.9|833.4|832.2|834.3|833.1|833.1|831.9|193
1584583500000|2020-03-19 02:05:00|833.3|832.1|831.8|830.6|833.4|832.2|831.3|830.1|184
1584583800000|2020-03-19 02:10:00|831.6|830.4|829.3|828.1|831.6|830.4|829.1|827.9|372
1584584100000|2020-03-19 02:15:00|829.6|828.4|829.8|828.6|830.1|828.9|829.3|828.1|35
1584584400000|2020-03-19 02:20:00|829.9|828.7|829.3|828.1|829.9|828.7|829.1|827.9|176
1584584700000|2020-03-19 02:25:00|829.1|827.9|829.6|828.4|829.8|828.6|829.1|827.9|109
1584585000000|2020-03-19 02:30:00|829.3|828.1|827|825.8|829.6|828.4|826.4|825.2|490
1584585300000|2020-03-19 02:35:00|827.1|825.9|826.8|825.6|828.1|826.9|826.3|825.1|277
1584585600000|2020-03-19 02:40:00|826.7|825.5|828.2|827|828.3|827.1|826.3|825.1|235
1584585900000|2020-03-19 02:45:00|828.1|826.9|828.6|827.4|828.8|827.6|827.6|826.4|163
1584586200000|2020-03-19 02:50:00|828.8|827.6|829.6|828.4|829.6|828.4|828.3|827.1|188
1584586500000|2020-03-19 02:55:00|829.4|828.2|829.6|828.4|830.8|829.6|829.3|828.1|171
1584586800000|2020-03-19 03:00:00|829.4|828.2|827.6|826.4|829.4|828.2|827.3|826.1|170
1584587100000|2020-03-19 03:05:00|827.5|826.3|828.3|827.1|828.7|827.5|826.8|825.6|115
1584587400000|2020-03-19 03:10:00|828.5|827.3|829.3|828.1|829.5|828.3|828.3|827.1|71
1584587700000|2020-03-19 03:15:00|829.6|828.4|829.5|828.3|829.7|828.5|829.3|828.1|32
1584588000000|2020-03-19 03:20:00|829.6|828.4|829.1|827.9|829.6|828.4|829.1|827.9|209
1584588300000|2020-03-19 03:25:00|829|827.8|830|828.8|830.1|828.9|828.6|827.4|71
1584588600000|2020-03-19 03:30:00|830.1|828.9|829.8|828.6|830.1|828.9|829.8|828.6|2
1584588900000|2020-03-19 03:35:00|829.6|828.4|829.7|828.5|830.1|828.9|829.6|828.4|15
1584589200000|2020-03-19 03:40:00|829.8|828.6|829.6|828.4|830.1|828.9|829.5|828.3|48
1584589500000|2020-03-19 03:45:00|829.8|828.6|829.6|828.4|829.9|828.7|829.6|828.4|6
1584589800000|2020-03-19 03:50:00|829.7|828.5|829.3|828.1|829.7|828.5|829.3|828.1|28
1584590100000|2020-03-19 03:55:00|829.5|828.3|829.3|828.1|829.6|828.4|829.3|828.1|16
1584590400000|2020-03-19 04:00:00|829.6|828.4|829.7|828.5|829.8|828.6|829.3|828.1|21
1584590700000|2020-03-19 04:05:00|829.5|828.3|830.1|828.9|830.1|828.9|829.5|828.3|28
1584591000000|2020-03-19 04:10:00|829.8|828.6|830.1|828.9|830.2|829|829.8|828.6|71
1584591300000|2020-03-19 04:15:00|830.2|829|830.2|829|830.8|829.6|830.1|828.9|14
1584591600000|2020-03-19 04:20:00|830.1|828.9|830.3|829.1|830.3|829.1|830.1|828.9|13
1584591900000|2020-03-19 04:25:00|830.1|828.9|830.6|829.4|830.7|829.5|830.1|828.9|12
1584592200000|2020-03-19 04:30:00|830.7|829.5|829.6|828.4|830.7|829.5|829.6|828.4|27
1584592500000|2020-03-19 04:35:00|829.7|828.5|829.8|828.6|829.8|828.6|829.6|828.4|49
1584592800000|2020-03-19 04:40:00|829.6|828.4|829.6|828.4|829.8|828.6|829.6|828.4|14
1584593100000|2020-03-19 04:45:00|829.7|828.5|829.8|828.6|829.8|828.6|829.6|828.4|9
1584593400000|2020-03-19 04:50:00|830.1|828.9|830|828.8|830.1|828.9|829.8|828.6|12
1584593700000|2020-03-19 04:55:00|830.1|828.9|829.8|828.6|830.1|828.9|829.8|828.6|13
1584594000000|2020-03-19 05:00:00|829.6|828.4|830|828.8|830.1|828.9|829.6|828.4|13
1584594300000|2020-03-19 05:05:00|829.8|828.6|829.8|828.6|830|828.8|829.6|828.4|15
1584594600000|2020-03-19 05:10:00|829.6|828.4|830.1|828.9|830.1|828.9|829.6|828.4|28
1584594900000|2020-03-19 05:15:00|830.3|829.1|830.8|829.6|831.3|830.1|830.3|829.1|71
1584595200000|2020-03-19 05:20:00|831.1|829.9|831.1|829.9|831.1|829.9|831.1|829.9|12
1584595500000|2020-03-19 05:25:00|831.3|830.1|831.1|829.9|831.3|830.1|830.8|829.6|21
1584595800000|2020-03-19 05:30:00|831.3|830.1|830.8|829.6|831.3|830.1|830.8|829.6|59
1584596100000|2020-03-19 05:35:00|831.1|829.9|831.1|829.9|831.3|830.1|830.8|829.6|64
1584596400000|2020-03-19 05:40:00|830.8|829.6|831.6|830.4|831.6|830.4|830.8|829.6|76
1584596700000|2020-03-19 05:45:00|831.7|830.5|831.6|830.4|832.3|831.1|831.6|830.4|85
1584597000000|2020-03-19 05:50:00|831.8|830.6|831.6|830.4|832.1|830.9|831.5|830.3|44
1584597300000|2020-03-19 05:55:00|831.4|830.2|832|830.8|832|830.8|831.3|830.1|17
1584597600000|2020-03-19 06:00:00|832.2|831|832.6|831.4|833.3|832.1|832.1|830.9|89
1584597900000|2020-03-19 06:05:00|832.8|831.6|832.6|831.4|833.3|832.1|832.6|831.4|96
1584598200000|2020-03-19 06:10:00|832.5|831.3|833.3|832.1|833.3|832.1|832.3|831.1|66
1584598500000|2020-03-19 06:15:00|833.6|832.4|833.8|832.6|834.1|832.9|833.6|832.4|65
1584598800000|2020-03-19 06:20:00|833.9|832.7|833.3|832.1|834.1|832.9|833.3|832.1|45
1584599100000|2020-03-19 06:25:00|833.8|832.6|834.1|832.9|834.3|833.1|833.6|832.4|177
1584599400000|2020-03-19 06:30:00|834.3|833.1|834.1|832.9|834.6|833.4|833.9|832.7|71
1584599700000|2020-03-19 06:35:00|834.2|833|833.7|832.5|834.6|833.4|833.6|832.4|82
1584600000000|2020-03-19 06:40:00|833.9|832.7|834.6|833.4|835.1|833.9|833.9|832.7|186
1584600300000|2020-03-19 06:45:00|834.8|833.6|834.9|833.7|835|833.8|834.6|833.4|22
1584600600000|2020-03-19 06:50:00|835.1|833.9|834.9|833.7|835.1|833.9|834.7|833.5|50
1584600900000|2020-03-19 06:55:00|834.6|833.4|834.4|833.2|834.9|833.7|834.3|833.1|52
1584601200000|2020-03-19 07:00:00|834.5|833.3|836.1|834.9|836.3|835.1|834.5|833.3|192
1584601500000|2020-03-19 07:05:00|835.9|834.7|836.4|835.2|836.4|835.2|835.6|834.4|203
1584601800000|2020-03-19 07:10:00|836.1|834.9|836.1|834.9|836.1|834.9|835.9|834.7|44
1584602100000|2020-03-19 07:15:00|836.4|835.2|835.6|834.4|836.4|835.2|835.4|834.2|323
1584602400000|2020-03-19 07:20:00|835.5|834.3|836.6|835.4|836.6|835.4|835.5|834.3|177
1584602700000|2020-03-19 07:25:00|836.4|835.2|836.4|835.2|836.6|835.4|836.3|835.1|66
1584603000000|2020-03-19 07:30:00|836.2|835|836|834.8|836.2|835|835.9|834.7|34
1584603300000|2020-03-19 07:35:00|836.1|834.9|836|834.8|836.1|834.9|836|834.8|8
1584603600000|2020-03-19 07:40:00|835.9|834.7|835.9|834.7|836|834.8|835.9|834.7|4
1584603900000|2020-03-19 07:45:00|835.6|834.4|835.6|834.4|835.6|834.4|835.4|834.2|26
1584604200000|2020-03-19 07:50:00|835.5|834.3|835.3|834.1|835.5|834.3|835.1|833.9|15
1584604500000|2020-03-19 07:55:00|835.4|834.2|835.1|833.9|835.4|834.2|834.9|833.7|97
1584604800000|2020-03-19 08:00:00|835|833.8|835.1|833.9|835.4|834.2|834.9|833.7|22
1584605100000|2020-03-19 08:05:00|835|833.8|834.1|832.9|835|833.8|834.1|832.9|56
1584605400000|2020-03-19 08:10:00|834.4|833.2|834.5|833.3|834.6|833.4|834.1|832.9|25
1584605700000|2020-03-19 08:15:00|834.6|833.4|834.5|833.3|834.9|833.7|834.1|832.9|26
1584606000000|2020-03-19 08:20:00|834.4|833.2|834.4|833.2|834.6|833.4|834.1|832.9|32
1584606300000|2020-03-19 08:25:00|834.5|833.3|834.6|833.4|834.6|833.4|834.4|833.2|26
1584606600000|2020-03-19 08:30:00|834.9|833.7|836.4|835.2|836.4|835.2|834.6|833.4|125
1584606900000|2020-03-19 08:35:00|836.1|834.9|836.4|835.2|836.5|835.3|836.1|834.9|63
1584607200000|2020-03-19 08:40:00|836.3|835.1|836.6|835.4|836.6|835.4|836.1|834.9|66
1584607500000|2020-03-19 08:45:00|836.4|835.2|836.4|835.2|836.5|835.3|835.9|834.7|73
1584607800000|2020-03-19 08:50:00|836.5|835.3|836.6|835.4|836.6|835.4|836.2|835|78
1584608100000|2020-03-19 08:55:00|836.9|835.7|837.4|836.2|837.9|836.7|836.4|835.2|144
1584608400000|2020-03-19 09:00:00|837.3|836.1|835.9|834.7|837.3|836.1|835.9|834.7|81
1584608700000|2020-03-19 09:05:00|836.1|834.9|836.9|835.7|836.9|835.7|836.1|834.9|30
1584609000000|2020-03-19 09:10:00|837.1|835.9|836.6|835.4|837.1|835.9|836.6|835.4|40
1584609300000|2020-03-19 09:15:00|836.9|835.7|837.1|835.9|837.3|836.1|836.6|835.4|59
1584609600000|2020-03-19 09:20:00|837|835.8|836.6|835.4|837.1|835.9|836.6|835.4|24
1584609900000|2020-03-19 09:25:00|836.2|835|835.4|834.2|836.2|835|834.9|833.7|181
1584610200000|2020-03-19 09:30:00|835.2|834|835.9|834.7|835.9|834.7|835.1|833.9|76
1584610500000|2020-03-19 09:35:00|835.8|834.6|835.9|834.7|835.9|834.7|835.6|834.4|29
1584610800000|2020-03-19 09:40:00|836|834.8|836.6|835.4|836.6|835.4|835.9|834.7|41
1584611100000|2020-03-19 09:45:00|836.4|835.2|836.6|835.4|836.6|835.4|836.1|834.9|44
1584611400000|2020-03-19 09:50:00|836.7|835.5|835.9|834.7|836.9|835.7|835.9|834.7|84
1584611700000|2020-03-19 09:55:00|835.7|834.5|835.9|834.7|835.9|834.7|835.4|834.2|33
1584612000000|2020-03-19 10:00:00|835.6|834.4|835.5|834.3|835.6|834.4|835.4|834.2|26
1584612300000|2020-03-19 10:05:00|835.4|834.2|835.1|833.9|835.6|834.4|834.9|833.7|66
1584612600000|2020-03-19 10:10:00|835.3|834.1|835.3|834.1|835.6|834.4|835.1|833.9|17
1584612900000|2020-03-19 10:15:00|835.4|834.2|835.4|834.2|835.4|834.2|834.9|833.7|22
1584613200000|2020-03-19 10:20:00|835.3|834.1|835.6|834.4|835.6|834.4|835.3|834.1|13
1584613500000|2020-03-19 10:25:00|835.7|834.5|835.5|834.3|835.7|834.5|835.4|834.2|11
1584613800000|2020-03-19 10:30:00|835.4|834.2|836.6|835.4|836.7|835.5|835.4|834.2|109
1584614100000|2020-03-19 10:35:00|836.5|835.3|837.6|836.4|837.8|836.6|836.5|835.3|192
1584614400000|2020-03-19 10:40:00|837.8|836.6|839.1|837.9|839.2|838|837.6|836.4|305
1584614700000|2020-03-19 10:45:00|839|837.8|839.4|838.2|839.7|838.5|838.9|837.7|148
1584615000000|2020-03-19 10:50:00|839.6|838.4|840.9|839.7|840.9|839.7|838.9|837.7|320
1584615300000|2020-03-19 10:55:00|841|839.8|846.9|845.7|847.1|845.9|840.9|839.7|861
1584615600000|2020-03-19 11:00:00|846.6|845.4|843.8|842.6|847.1|845.9|842.8|841.6|541
1584615900000|2020-03-19 11:05:00|843.6|842.4|844.1|842.9|845.1|843.9|843.6|842.4|289
1584616200000|2020-03-19 11:10:00|844.2|843|841.9|840.7|844.3|843.1|841.7|840.5|298
1584616500000|2020-03-19 11:15:00|841.7|840.5|842|840.8|842.4|841.2|840.6|839.4|446
1584616800000|2020-03-19 11:20:00|842.1|840.9|841.9|840.7|842.4|841.2|841.6|840.4|158
1584617100000|2020-03-19 11:25:00|842|840.8|841.9|840.7|843.1|841.9|841.6|840.4|444
1584617400000|2020-03-19 11:30:00|841.8|840.6|840.9|839.7|841.9|840.7|840.9|839.7|325
1584617700000|2020-03-19 11:35:00|841.1|839.9|841.4|840.2|841.6|840.4|840.2|839|291
1584618000000|2020-03-19 11:40:00|841.5|840.3|842.3|841.1|842.6|841.4|841.3|840.1|94
1584618300000|2020-03-19 11:45:00|842.2|841|844|842.8|844|842.8|841.8|840.6|426
1584618600000|2020-03-19 11:50:00|844.1|842.9|843.3|842.1|844.8|843.6|842.8|841.6|710
1584618900000|2020-03-19 11:55:00|843.6|842.4|843.2|842|844.2|843|843.2|842|112
1584619200000|2020-03-19 12:00:00|843.3|842.1|843.1|841.9|843.8|842.6|842.8|841.6|130
1584619500000|2020-03-19 12:05:00|842.8|841.6|843.1|841.9|843.3|842.1|841.9|840.7|1363
1584619800000|2020-03-19 12:10:00|843.3|842.1|842.4|841.2|843.8|842.6|842.1|840.9|793
1584620100000|2020-03-19 12:15:00|842.5|841.3|843.4|842.2|844.3|843.1|842.3|841.1|630
1584620400000|2020-03-19 12:20:00|843.5|842.3|843.1|841.9|844.1|842.9|843.1|841.9|425
1584620700000|2020-03-19 12:25:00|843|841.8|842.1|840.9|843.3|842.1|842|840.8|481
1584621000000|2020-03-19 12:30:00|841.9|840.7|840.6|839.4|841.9|840.7|840.6|839.4|184
1584621300000|2020-03-19 12:35:00|840.5|839.3|840.8|839.6|841.3|840.1|840.5|839.3|548
1584621600000|2020-03-19 12:40:00|840.6|839.4|840.8|839.6|841.3|840.1|840.3|839.1|341
1584624600000|2020-03-19 13:30:00|841.3|840.1|842.1|840.9|843.8|842.6|840.4|839.2|3813
1584624900000|2020-03-19 13:35:00|842.2|841|840.6|839.4|842.6|841.4|839.6|838.4|2852
1584625200000|2020-03-19 13:40:00|840.5|839.3|842.1|840.9|842.6|841.4|839.7|838.5|2905
1584625500000|2020-03-19 13:45:00|841.9|840.7|843.6|842.4|844.6|843.4|841.9|840.7|1726
1584625800000|2020-03-19 13:50:00|843.9|842.7|843.6|842.4|843.9|842.7|841.9|840.7|1318
1584626100000|2020-03-19 13:55:00|843.5|842.3|843.4|842.2|843.9|842.7|842.4|841.2|854
1584626400000|2020-03-19 14:00:00|843.1|841.9|844.8|843.6|846.1|844.9|842.9|841.7|2379
1584626700000|2020-03-19 14:05:00|845.1|843.9|848.5|847.3|849|847.8|844.6|843.4|1842
1584627000000|2020-03-19 14:10:00|848.7|847.5|848.2|847|850.5|849.3|847|845.8|2395
1584627300000|2020-03-19 14:15:00|848.1|846.9|846.5|845.3|848.2|847|845|843.8|1706
1584627600000|2020-03-19 14:20:00|846.7|845.5|848.1|846.9|849.9|848.7|846.5|845.3|1742
1584627900000|2020-03-19 14:25:00|848.4|847.2|848.2|847|848.8|847.6|847.2|846|1075
1584628200000|2020-03-19 14:30:00|848.4|847.2|850|848.8|850.3|849.1|848.2|847|1222
1584628500000|2020-03-19 14:35:00|849.6|848.4|850|848.8|850.6|849.4|849.5|848.3|1028
1584628800000|2020-03-19 14:40:00|850.2|849|848|846.8|850.4|849.2|847.5|846.3|696
1584629100000|2020-03-19 14:45:00|848.2|847|849|847.8|849.5|848.3|848.2|847|550
1584629400000|2020-03-19 14:50:00|848.7|847.5|850.7|849.5|851|849.8|848.5|847.3|873
1584629700000|2020-03-19 14:55:00|850.5|849.3|849.7|848.5|851|849.8|849.5|848.3|793
1584630000000|2020-03-19 15:00:00|849.5|848.3|849|847.8|850|848.8|848.7|847.5|806
1584630300000|2020-03-19 15:05:00|849.2|848|848.2|847|849.2|848|847.7|846.5|1088
1584630600000|2020-03-19 15:10:00|848.1|846.9|849.5|848.3|850|848.8|847.7|846.5|1031
1584630900000|2020-03-19 15:15:00|849.7|848.5|850.7|849.5|851|849.8|849.5|848.3|554
1584631200000|2020-03-19 15:20:00|851|849.8|850.7|849.5|851.5|850.3|850.2|849|1511
1584631500000|2020-03-19 15:25:00|850.4|849.2|850.9|849.7|850.9|849.7|849.9|848.7|831
1584631800000|2020-03-19 15:30:00|851.2|850|853.9|852.7|854.1|852.9|851.2|850|1561
1584632100000|2020-03-19 15:35:00|853.8|852.6|855.1|853.9|856.6|855.4|853.8|852.6|1563
1584632400000|2020-03-19 15:40:00|855|853.8|854.4|853.2|855.1|853.9|853.2|852|1927
1584632700000|2020-03-19 15:45:00|854.1|852.9|853.6|852.4|854.7|853.5|853.1|851.9|1193
1584633000000|2020-03-19 15:50:00|853.4|852.2|851.9|850.7|853.9|852.7|851.9|850.7|956
1584633300000|2020-03-19 15:55:00|851.7|850.5|850.9|849.7|852.9|851.7|850.4|849.2|974
1584633600000|2020-03-19 16:00:00|851|849.8|849.8|848.6|851.2|850|849.5|848.3|901
1584633900000|2020-03-19 16:05:00|849.7|848.5|849.7|848.5|850.7|849.5|849.2|848|420
1584634200000|2020-03-19 16:10:00|849.5|848.3|851.2|850|851.2|850|849.2|848|581
1584634500000|2020-03-19 16:15:00|850.9|849.7|850.2|849|851.4|850.2|849.9|848.7|570
1584634800000|2020-03-19 16:20:00|850.4|849.2|851.7|850.5|851.9|850.7|850.3|849.1|498
1584635100000|2020-03-19 16:25:00|851.5|850.3|852.9|851.7|853.2|852|851.4|850.2|333
1584635400000|2020-03-19 16:30:00|853.2|852|852.7|851.5|853.7|852.5|852.4|851.2|358
1584635700000|2020-03-19 16:35:00|852.9|851.7|850.2|849|852.9|851.7|850.2|849|735
1584636000000|2020-03-19 16:40:00|850.4|849.2|848.2|847|850.4|849.2|848.2|847|828
1584636300000|2020-03-19 16:45:00|848.5|847.3|848.5|847.3|850|848.8|848.5|847.3|533
1584636600000|2020-03-19 16:50:00|848.7|847.5|850|848.8|850.2|849|848.5|847.3|595
1584636900000|2020-03-19 16:55:00|849.8|848.6|849.7|848.5|850|848.8|849.5|848.3|479
1584637200000|2020-03-19 17:00:00|849.6|848.4|848.5|847.3|849.7|848.5|848.2|847|575
1584637500000|2020-03-19 17:05:00|848.7|847.5|847|845.8|848.7|847.5|846.5|845.3|930
1584637800000|2020-03-19 17:10:00|847.1|845.9|848|846.8|848|846.8|846|844.8|517
1584638100000|2020-03-19 17:15:00|847.7|846.5|847.7|846.5|848.5|847.3|847.5|846.3|356
1584638400000|2020-03-19 17:20:00|847.5|846.3|847|845.8|847.5|846.3|846.7|845.5|442
1584638700000|2020-03-19 17:25:00|847.2|846|847|845.8|847.3|846.1|846.5|845.3|613
1584639000000|2020-03-19 17:30:00|846.8|845.6|847.5|846.3|848.5|847.3|846.5|845.3|940
1584639300000|2020-03-19 17:35:00|847.3|846.1|848|846.8|849|847.8|847.3|846.1|570
1584639600000|2020-03-19 17:40:00|847.7|846.5|849.2|848|849.7|848.5|847.7|846.5|549
1584639900000|2020-03-19 17:45:00|849|847.8|848.8|847.6|849.2|848|847.4|846.2|1102
1584640200000|2020-03-19 17:50:00|849|847.8|849.9|848.7|850.2|849|848.3|847.1|1252
1584640500000|2020-03-19 17:55:00|850|848.8|847.5|846.3|850.3|849.1|847.5|846.3|1085
1584640800000|2020-03-19 18:00:00|847.7|846.5|847.2|846|848.6|847.4|847|845.8|629
1584641100000|2020-03-19 18:05:00|847.3|846.1|845.8|844.6|847.5|846.3|845.5|844.3|1054
1584641400000|2020-03-19 18:10:00|846|844.8|843.5|842.3|847|845.8|843|841.8|2975
1584641700000|2020-03-19 18:15:00|843.3|842.1|844.9|843.7|844.9|843.7|843.2|842|1448
1584662400000|2020-03-20 00:00:00|848.6|847.4|852.1|850.9|853.1|851.9|847.8|846.6|1097
1584662700000|2020-03-20 00:05:00|852.3|851.1|851.5|850.3|853.1|851.9|851.1|849.9|280
1584663000000|2020-03-20 00:10:00|851.4|850.2|851.7|850.5|852.6|851.4|851.1|849.9|228
1584663300000|2020-03-20 00:15:00|851.4|850.2|852.1|850.9|852.1|850.9|850.9|849.7|126
1584663600000|2020-03-20 00:20:00|852.4|851.2|856.3|855.1|856.4|855.2|852.4|851.2|611
1584663900000|2020-03-20 00:25:00|856.1|854.9|854.8|853.6|856.3|855.1|854.6|853.4|657
1584664200000|2020-03-20 00:30:00|854.7|853.5|854.1|852.9|854.8|853.6|853.4|852.2|302
1584664500000|2020-03-20 00:35:00|854.6|853.4|854.9|853.7|855.1|853.9|854.4|853.2|208
1584664800000|2020-03-20 00:40:00|855.1|853.9|855.9|854.7|855.9|854.7|854.6|853.4|188
1584665100000|2020-03-20 00:45:00|855.8|854.6|855.4|854.2|856|854.8|855.1|853.9|100
1584665400000|2020-03-20 00:50:00|855.6|854.4|855.6|854.4|855.9|854.7|855.3|854.1|67
1584665700000|2020-03-20 00:55:00|855.5|854.3|854.4|853.2|855.6|854.4|854.4|853.2|201
1584666000000|2020-03-20 01:00:00|854.2|853|853.1|851.9|854.9|853.7|853.1|851.9|335
1584666300000|2020-03-20 01:05:00|853.3|852.1|852.6|851.4|854.8|853.6|852.6|851.4|358
1584666600000|2020-03-20 01:10:00|852.3|851.1|850.7|849.5|852.8|851.6|848.9|847.7|700
1584666900000|2020-03-20 01:15:00|850.8|849.6|849.9|848.7|851.3|850.1|849.7|848.5|139
1584667200000|2020-03-20 01:20:00|849.8|848.6|851.4|850.2|851.4|850.2|849.7|848.5|169
1584667500000|2020-03-20 01:25:00|851.5|850.3|853.1|851.9|853.6|852.4|851.4|850.2|490
1584667800000|2020-03-20 01:30:00|853.3|852.1|851.6|850.4|853.3|852.1|851.1|849.9|256
1584668100000|2020-03-20 01:35:00|851.7|850.5|851.7|850.5|851.9|850.7|851.2|850|140
1584668400000|2020-03-20 01:40:00|851.9|850.7|851.9|850.7|852.3|851.1|851.2|850|166
1584668700000|2020-03-20 01:45:00|851.7|850.5|851.3|850.1|852.2|851|851.2|850|96
1584669000000|2020-03-20 01:50:00|851.4|850.2|852.3|851.1|852.4|851.2|851.2|850|130
1584669300000|2020-03-20 01:55:00|852.2|851|853.2|852|853.4|852.2|852.2|851|50
1584669600000|2020-03-20 02:00:00|853.1|851.9|853.3|852.1|853.4|852.2|852.6|851.4|81
1584669900000|2020-03-20 02:05:00|853.1|851.9|853|851.8|853.6|852.4|852.9|851.7|92
1584670200000|2020-03-20 02:10:00|853.1|851.9|853.9|852.7|853.9|852.7|853.1|851.9|106
1584670500000|2020-03-20 02:15:00|853.8|852.6|853.8|852.6|853.9|852.7|853.7|852.5|36
1584670800000|2020-03-20 02:20:00|853.9|852.7|853.9|852.7|853.9|852.7|853.6|852.4|87
1584671100000|2020-03-20 02:25:00|853.6|852.4|853.6|852.4|853.9|852.7|853.3|852.1|93
1584671400000|2020-03-20 02:30:00|853.7|852.5|854.2|853|854.2|853|853.7|852.5|186
1584671700000|2020-03-20 02:35:00|853.9|852.7|854.2|853|854.4|853.2|853.9|852.7|151
1584672000000|2020-03-20 02:40:00|854.3|853.1|854.2|853|854.7|853.5|854.2|853|76
1584672300000|2020-03-20 02:45:00|854.4|853.2|853|851.8|854.4|853.2|853|851.8|316
1584672600000|2020-03-20 02:50:00|853.1|851.9|853|851.8|853.2|852|852.7|851.5|117
1584672900000|2020-03-20 02:55:00|852.9|851.7|853|851.8|853.2|852|852.9|851.7|64
1584673200000|2020-03-20 03:00:00|853.2|852|851.9|850.7|853.5|852.3|851.7|850.5|145
1584673500000|2020-03-20 03:05:00|852|850.8|850.9|849.7|852|850.8|850.5|849.3|156
1584673800000|2020-03-20 03:10:00|851|849.8|851.8|850.6|851.8|850.6|850.8|849.6|113
1584674100000|2020-03-20 03:15:00|851.5|850.3|854|852.8|854|852.8|851.5|850.3|384
1584674400000|2020-03-20 03:20:00|853.7|852.5|854|852.8|854|852.8|853.5|852.3|201
1584674700000|2020-03-20 03:25:00|853.7|852.5|853.7|852.5|854|852.8|853.7|852.5|20
1584675000000|2020-03-20 03:30:00|854|852.8|853.5|852.3|854|852.8|853.5|852.3|34
1584675300000|2020-03-20 03:35:00|853.7|852.5|853.7|852.5|853.7|852.5|853.5|852.3|15
1584675600000|2020-03-20 03:40:00|853.6|852.4|853.7|852.5|853.7|852.5|853.5|852.3|26
1584675900000|2020-03-20 03:45:00|||||||||13
1584676200000|2020-03-20 03:50:00|854|852.8|853.7|852.5|854|852.8|853.7|852.5|26
1584676500000|2020-03-20 03:55:00|853.8|852.6|854|852.8|854|852.8|853.7|852.5|6
1584676800000|2020-03-20 04:00:00|||||||||3
1584677100000|2020-03-20 04:05:00|853.8|852.6|854|852.8|854|852.8|853.7|852.5|18
1584677400000|2020-03-20 04:10:00|||||||||12
1584677700000|2020-03-20 04:15:00|||||||||17
1584678000000|2020-03-20 04:20:00|||||||||5
1584678300000|2020-03-20 04:25:00|||||||||10
1584678600000|2020-03-20 04:30:00|854.1|852.9|854|852.8|854.3|853.1|853.5|852.3|96
1584678900000|2020-03-20 04:35:00|||||||||12
1584679200000|2020-03-20 04:40:00|853.8|852.6|854|852.8|854|852.8|853.8|852.6|12
1584679500000|2020-03-20 04:45:00|853.8|852.6|854|852.8|854|852.8|853.8|852.6|33
1584679800000|2020-03-20 04:50:00|853.8|852.6|853.5|852.3|853.8|852.6|853.2|852|63
1584680100000|2020-03-20 04:55:00|853.3|852.1|853.3|852.1|853.5|852.3|853.3|852.1|56
1584680400000|2020-03-20 05:00:00|853.2|852|853.2|852|853.7|852.5|853|851.8|68
1584680700000|2020-03-20 05:05:00|853.3|852.1|853.7|852.5|853.7|852.5|853.3|852.1|58
1584681000000|2020-03-20 05:10:00|853.5|852.3|852.8|851.6|853.5|852.3|852.8|851.6|74
1584681300000|2020-03-20 05:15:00|852.5|851.3|852.3|851.1|852.8|851.6|852.3|851.1|151
1584681600000|2020-03-20 05:20:00|852.4|851.2|852.3|851.1|852.6|851.4|852.3|851.1|68
1584681900000|2020-03-20 05:25:00|852.5|851.3|852.8|851.6|853|851.8|852.5|851.3|28
1584682200000|2020-03-20 05:30:00|852.5|851.3|852.8|851.6|852.8|851.6|851.8|850.6|156
1584682500000|2020-03-20 05:35:00|852.6|851.4|851.8|850.6|852.8|851.6|851.3|850.1|77
1584682800000|2020-03-20 05:40:00|851.5|850.3|852|850.8|852.3|851.1|851.5|850.3|27
1584683100000|2020-03-20 05:45:00|851.8|850.6|852.8|851.6|852.8|851.6|851.8|850.6|19
1584683400000|2020-03-20 05:50:00|852.6|851.4|853|851.8|853|851.8|852.5|851.3|27
1584683700000|2020-03-20 05:55:00|853.3|852.1|853.8|852.6|853.8|852.6|853|851.8|203
1584684000000|2020-03-20 06:00:00|853.5|852.3|854.3|853.1|854.5|853.3|853.5|852.3|319
1584684300000|2020-03-20 06:05:00|854.5|853.3|854.5|853.3|854.7|853.5|854.3|853.1|150
1584684600000|2020-03-20 06:10:00|854.8|853.6|854.8|853.6|854.8|853.6|854.5|853.3|108
1584684900000|2020-03-20 06:15:00|855|853.8|854|852.8|855.3|854.1|854|852.8|195
1584685200000|2020-03-20 06:20:00|853.8|852.6|854|852.8|854.5|853.3|853.8|852.6|47
1584685500000|2020-03-20 06:25:00|854.3|853.1|854.8|853.6|855|853.8|854.2|853|70
1584685800000|2020-03-20 06:30:00|854.7|853.5|853.5|852.3|854.8|853.6|852.7|851.5|419
1584686100000|2020-03-20 06:35:00|853.3|852.1|853.7|852.5|853.8|852.6|852.8|851.6|247
1584686400000|2020-03-20 06:40:00|853.8|852.6|853.7|852.5|854.1|852.9|853.6|852.4|58
1584686700000|2020-03-20 06:45:00|853.6|852.4|853.6|852.4|854.1|852.9|853.1|851.9|279
1584687000000|2020-03-20 06:50:00|853.3|852.1|854.5|853.3|854.6|853.4|853.1|851.9|225
1584687300000|2020-03-20 06:55:00|854.6|853.4|855.8|854.6|855.8|854.6|854.4|853.2|353
1584687600000|2020-03-20 07:00:00|855.6|854.4|854.3|853.1|855.8|854.6|854.3|853.1|241
1584687900000|2020-03-20 07:05:00|854.6|853.4|853.9|852.7|855.1|853.9|853.9|852.7|132
1584688200000|2020-03-20 07:10:00|853.6|852.4|854.1|852.9|854.6|853.4|853.6|852.4|137
1584688500000|2020-03-20 07:15:00|854.3|853.1|854.6|853.4|854.6|853.4|854.1|852.9|67
1584688800000|2020-03-20 07:20:00|854.8|853.6|855|853.8|855.3|854.1|854.6|853.4|22
1584689100000|2020-03-20 07:25:00|855.1|853.9|855.6|854.4|855.8|854.6|855.1|853.9|69
1584689400000|2020-03-20 07:30:00|855.7|854.5|856.1|854.9|856.1|854.9|855.3|854.1|93
1584689700000|2020-03-20 07:35:00|856.3|855.1|855.1|853.9|856.3|855.1|854.8|853.6|112
1584690000000|2020-03-20 07:40:00|855.3|854.1|855.3|854.1|855.6|854.4|855.1|853.9|92
1584690300000|2020-03-20 07:45:00|855.4|854.2|856.1|854.9|856.3|855.1|855.3|854.1|44
1584690600000|2020-03-20 07:50:00|855.8|854.6|855.6|854.4|856.1|854.9|854.9|853.7|69
1584690900000|2020-03-20 07:55:00|855.4|854.2|855.9|854.7|855.9|854.7|855.4|854.2|27
1584691200000|2020-03-20 08:00:00|855.8|854.6|856.1|854.9|856.6|855.4|855.6|854.4|61
1584691500000|2020-03-20 08:05:00|856.3|855.1|856.4|855.2|856.6|855.4|856.1|854.9|78
1584691800000|2020-03-20 08:10:00|856.1|854.9|857|855.8|857.1|855.9|856.1|854.9|189
1584692100000|2020-03-20 08:15:00|857.1|855.9|856.9|855.7|857.1|855.9|856.6|855.4|43
1584692400000|2020-03-20 08:20:00|856.7|855.5|856.6|855.4|857.1|855.9|856.4|855.2|76
1584692700000|2020-03-20 08:25:00|856.7|855.5|855.5|854.3|857.1|855.9|855.5|854.3|1271
1584693000000|2020-03-20 08:30:00|855.6|854.4|857.1|855.9|857.4|856.2|854.9|853.7|1168
1584693300000|2020-03-20 08:35:00|856.9|855.7|853.6|852.4|856.9|855.7|853.4|852.2|770
1584693600000|2020-03-20 08:40:00|853.4|852.2|852.6|851.4|853.4|852.2|852.4|851.2|229
1584693900000|2020-03-20 08:45:00|852.7|851.5|854.4|853.2|855.1|853.9|852.5|851.3|673
1584694200000|2020-03-20 08:50:00|854.1|852.9|854.9|853.7|854.9|853.7|853.6|852.4|126
1584694500000|2020-03-20 08:55:00|854.6|853.4|855.4|854.2|855.4|854.2|854.1|852.9|126
1584694800000|2020-03-20 09:00:00|855.5|854.3|854.8|853.6|855.6|854.4|854.8|853.6|531
1584695100000|2020-03-20 09:05:00|855|853.8|855.6|854.4|856.3|855.1|854.8|853.6|121
1584695400000|2020-03-20 09:10:00|855.8|854.6|855.6|854.4|856.6|855.4|855.4|854.2|132
1584695700000|2020-03-20 09:15:00|855.5|854.3|855.7|854.5|855.7|854.5|854.7|853.5|91
1584696000000|2020-03-20 09:20:00|855.6|854.4|853.8|852.6|856.1|854.9|853.6|852.4|104
1584696300000|2020-03-20 09:25:00|854.2|853|854.8|853.6|855.1|853.9|854.2|853|81
1584696600000|2020-03-20 09:30:00|854.9|853.7|855.1|853.9|855.1|853.9|854.6|853.4|26
1584696900000|2020-03-20 09:35:00|854.8|853.6|854.1|852.9|855.1|853.9|853.8|852.6|56
1584697200000|2020-03-20 09:40:00|854|852.8|853.8|852.6|854.6|853.4|853.8|852.6|28
1584697500000|2020-03-20 09:45:00|854.1|852.9|854.3|853.1|854.6|853.4|853.8|852.6|47
1584697800000|2020-03-20 09:50:00|854.5|853.3|855|853.8|855.1|853.9|854.5|853.3|29
1584698100000|2020-03-20 09:55:00|855.1|853.9|854.8|853.6|855.1|853.9|854.3|853.1|45
1584698400000|2020-03-20 10:00:00|854.7|853.5|855.3|854.1|855.3|854.1|854.6|853.4|19
1584698700000|2020-03-20 10:05:00|855.2|854|854.8|853.6|855.3|854.1|854.1|852.9|80
1584699000000|2020-03-20 10:10:00|854.6|853.4|854.6|853.4|854.8|853.6|854.6|853.4|30
1584699300000|2020-03-20 10:15:00|854.7|853.5|853.8|852.6|854.7|853.5|853.8|852.6|35
1584699600000|2020-03-20 10:20:00|853.7|852.5|854.6|853.4|854.8|853.6|853.7|852.5|57
1584699900000|2020-03-20 10:25:00|854.7|853.5|854.8|853.6|854.8|853.6|854.6|853.4|24
1584700200000|2020-03-20 10:30:00|854.6|853.4|853.8|852.6|854.8|853.6|853.6|852.4|115
1584700500000|2020-03-20 10:35:00|854|852.8|853.1|851.9|854|852.8|852.8|851.6|74
1584700800000|2020-03-20 10:40:00|853.3|852.1|852.8|851.6|853.6|852.4|852.8|851.6|48
1584701100000|2020-03-20 10:45:00|852.6|851.4|852.3|851.1|852.6|851.4|852.1|850.9|75
1584701400000|2020-03-20 10:50:00|852.6|851.4|852.6|851.4|852.8|851.6|852.3|851.1|83
1584701700000|2020-03-20 10:55:00|852.4|851.2|851.4|850.2|852.4|851.2|851.4|850.2|126
1584702000000|2020-03-20 11:00:00|851.7|850.5|852.1|850.9|852.3|851.1|851.7|850.5|72
1584702300000|2020-03-20 11:05:00|852|850.8|853.1|851.9|853.1|851.9|851.6|850.4|115
1584702600000|2020-03-20 11:10:00|853|851.8|853.3|852.1|853.6|852.4|852.9|851.7|111
1584702900000|2020-03-20 11:15:00|853.4|852.2|853.3|852.1|853.6|852.4|853.1|851.9|48
1584703200000|2020-03-20 11:20:00|853.1|851.9|852.8|851.6|853.1|851.9|852.1|850.9|132
1584703500000|2020-03-20 11:25:00|852.9|851.7|852.3|851.1|853.5|852.3|851.8|850.6|78
1584703800000|2020-03-20 11:30:00|852.1|850.9|852.1|850.9|853|851.8|851.9|850.7|66
1584704100000|2020-03-20 11:35:00|851.9|850.7|852.1|850.9|852.4|851.2|851.8|850.6|62
1584704400000|2020-03-20 11:40:00|852.3|851.1|850.4|849.2|852.3|851.1|850.1|848.9|313
1584704700000|2020-03-20 11:45:00|850.5|849.3|850.5|849.3|851.1|849.9|850.4|849.2|145
1584705000000|2020-03-20 11:50:00|850.6|849.4|850.9|849.7|851.1|849.9|850.4|849.2|147
1584705300000|2020-03-20 11:55:00|850.6|849.4|851.4|850.2|851.8|850.6|850.6|849.4|101
1584705600000|2020-03-20 12:00:00|851.6|850.4|852.6|851.4|853.4|852.2|851.4|850.2|156
1584705900000|2020-03-20 12:05:00|852.4|851.2|854.1|852.9|854.4|853.2|852.4|851.2|169
1584706200000|2020-03-20 12:10:00|853.9|852.7|854.3|853.1|854.6|853.4|853.4|852.2|87
1584706500000|2020-03-20 12:15:00|854.1|852.9|854.3|853.1|854.6|853.4|853.5|852.3|114
1584706800000|2020-03-20 12:20:00|854.4|853.2|855.3|854.1|855.8|854.6|854.4|853.2|206
1584707100000|2020-03-20 12:25:00|855.4|854.2|855.6|854.4|856|854.8|855.3|854.1|341
1584707400000|2020-03-20 12:30:00|855.8|854.6|856.4|855.2|856.6|855.4|855.1|853.9|331
1584707700000|2020-03-20 12:35:00|856.6|855.4|856.8|855.6|858|856.8|856.3|855.1|398
1584708000000|2020-03-20 12:40:00|856.6|855.4|856.1|854.9|856.6|855.4|855.8|854.6|172
1584711000000|2020-03-20 13:30:00|857.8|856.6|853.8|852.6|859.3|858.1|853.1|851.9|3330
1584711300000|2020-03-20 13:35:00|853.6|852.4|852.3|851.1|854.2|853|851.3|850.1|1550
1584711600000|2020-03-20 13:40:00|852.1|850.9|852.4|851.2|854|852.8|852.1|850.9|1671
1584711900000|2020-03-20 13:45:00|852.3|851.1|853.3|852.1|853.8|852.6|851.7|850.5|698
1584712200000|2020-03-20 13:50:00|853.4|852.2|855.9|854.7|856.3|855.1|853.2|852|1058
1584712500000|2020-03-20 13:55:00|856|854.8|856|854.8|856.7|855.5|855|853.8|877
1584712800000|2020-03-20 14:00:00|856.1|854.9|858.5|857.3|859|857.8|856|854.8|1565
1584713100000|2020-03-20 14:05:00|858.8|857.6|857|855.8|859.4|858.2|856.3|855.1|1249
1584713400000|2020-03-20 14:10:00|856.7|855.5|857.9|856.7|858.2|857|856.2|855|1604
1584713700000|2020-03-20 14:15:00|858|856.8|857.4|856.2|859.3|858.1|857.2|856|1148
1584714000000|2020-03-20 14:20:00|857.7|856.5|857.4|856.2|858.5|857.3|856.9|855.7|724
1584714300000|2020-03-20 14:25:00|857.5|856.3|858.5|857.3|859.2|858|857.4|856.2|1091
1584714600000|2020-03-20 14:30:00|858|856.8|859|857.8|859.4|858.2|857.9|856.7|663
1584714900000|2020-03-20 14:35:00|858.9|857.7|858.7|857.5|859.3|858.1|858.2|857|513
1584715200000|2020-03-20 14:40:00|858.8|857.6|859.7|858.5|860.7|859.5|858.7|857.5|1252
1584715500000|2020-03-20 14:45:00|859.4|858.2|859.9|858.7|860.2|859|859.2|858|513
1584715800000|2020-03-20 14:50:00|860.2|859|860.7|859.5|861.7|860.5|859.9|858.7|1008
1584716100000|2020-03-20 14:55:00|860.4|859.2|859.4|858.2|860.6|859.4|859.2|858|495
1584716400000|2020-03-20 15:00:00|859.3|858.1|859.2|858|859.9|858.7|858.7|857.5|392
1584716700000|2020-03-20 15:05:00|859.1|857.9|858.7|857.5|859.4|858.2|857.9|856.7|385
1584717000000|2020-03-20 15:10:00|858.9|857.7|858.4|857.2|859.9|858.7|858.2|857|634
1584717300000|2020-03-20 15:15:00|858.6|857.4|859.2|858|860.2|859|858.4|857.2|549
1584717600000|2020-03-20 15:20:00|859.1|857.9|856.9|855.7|859.2|858|856.9|855.7|455
1584717900000|2020-03-20 15:25:00|857.2|856|857.2|856|857.9|856.7|856.7|855.5|851
1584718200000|2020-03-20 15:30:00|857|855.8|857.7|856.5|858.4|857.2|856.2|855|612
1584718500000|2020-03-20 15:35:00|857.9|856.7|858|856.8|858.7|857.5|857.7|856.5|400
1584718800000|2020-03-20 15:40:00|857.9|856.7|858.7|857.5|858.7|857.5|857.5|856.3|374
1584719100000|2020-03-20 15:45:00|858.6|857.4|858.7|857.5|859.2|858|858|856.8|442
1584719400000|2020-03-20 15:50:00|858.9|857.7|858.9|857.7|859.4|858.2|857.9|856.7|319
1584719700000|2020-03-20 15:55:00|859.1|857.9|858.2|857|859.2|858|857.7|856.5|550
1584720000000|2020-03-20 16:00:00|857.9|856.7|858.2|857|859.7|858.5|857.9|856.7|1287
1584720300000|2020-03-20 16:05:00|857.9|856.7|856.9|855.7|858.6|857.4|856.6|855.4|842
1584720600000|2020-03-20 16:10:00|857.1|855.9|856.1|854.9|857.4|856.2|856.1|854.9|607
1584720900000|2020-03-20 16:15:00|855.9|854.7|855.6|854.4|856.4|855.2|854.9|853.7|657
1584721200000|2020-03-20 16:20:00|855.5|854.3|855.4|854.2|856.1|854.9|855.1|853.9|504
1584721500000|2020-03-20 16:25:00|855.5|854.3|855.2|854|855.5|854.3|854.5|853.3|251
1584721800000|2020-03-20 16:30:00|855.1|853.9|856.1|854.9|856.4|855.2|854.9|853.7|780
1584722100000|2020-03-20 16:35:00|856.4|855.2|856.1|854.9|857.3|856.1|855.9|854.7|581
1584722400000|2020-03-20 16:40:00|855.9|854.7|856.6|855.4|856.9|855.7|855.6|854.4|276
1584722700000|2020-03-20 16:45:00|856.4|855.2|856.4|855.2|856.9|855.7|855.9|854.7|361
1584723000000|2020-03-20 16:50:00|856.2|855|857.6|856.4|857.7|856.5|855.7|854.5|681
1584723300000|2020-03-20 16:55:00|857.8|856.6|856.7|855.5|857.9|856.7|856.4|855.2|424
1584723600000|2020-03-20 17:00:00|856.6|855.4|856.6|855.4|857.1|855.9|856.1|854.9|340
1584723900000|2020-03-20 17:05:00|856.4|855.2|856.4|855.2|856.9|855.7|856.1|854.9|371
1584724200000|2020-03-20 17:10:00|856.5|855.3|857.6|856.4|858.6|857.4|856.5|855.3|589
1584724500000|2020-03-20 17:15:00|857.7|856.5|860.2|859|860.9|859.7|857.4|856.2|759
1584724800000|2020-03-20 17:20:00|860|858.8|861.2|860|861.9|860.7|859.9|858.7|928
1584725100000|2020-03-20 17:25:00|861.1|859.9|860.7|859.5|861.2|860|860.2|859|574
1584725400000|2020-03-20 17:30:00|860.4|859.2|860.1|858.9|860.9|859.7|859.7|858.5|528
1584725700000|2020-03-20 17:35:00|860|858.8|861.6|860.4|861.6|860.4|859.9|858.7|634
1584726000000|2020-03-20 17:40:00|861.4|860.2|861.4|860.2|861.6|860.4|860.6|859.4|655
1584726300000|2020-03-20 17:45:00|861.2|860|862.9|861.7|862.9|861.7|861.1|859.9|901
1584726600000|2020-03-20 17:50:00|862.7|861.5|863.9|862.7|864.6|863.4|862.4|861.2|2273
1584726900000|2020-03-20 17:55:00|863.6|862.4|862.6|861.4|863.9|862.7|860.9|859.7|1228
1584727200000|2020-03-20 18:00:00|862.8|861.6|864.8|863.6|865|863.8|862.3|861.1|1460
1584727500000|2020-03-20 18:05:00|864.7|863.5|863.8|862.6|865|863.8|862.3|861.1|2526
1584727800000|2020-03-20 18:10:00|863.6|862.4|863.8|862.6|865.3|864.1|862.5|861.3|3606
1584728100000|2020-03-20 18:15:00|863.9|862.7|864.7|863.5|865.5|864.3|863.5|862.3|1559
1584921600000|2020-03-23 00:00:00|860.6|859.4|868.1|866.9|868.8|867.6|859.7|858.5|3049
1584921900000|2020-03-23 00:05:00|867.8|866.6|870.5|869.3|870.7|869.5|866.8|865.6|988
1584922200000|2020-03-23 00:10:00|870.7|869.5|870.5|869.3|872.2|871|868.7|867.5|1222
1584922500000|2020-03-23 00:15:00|870.8|869.6|868.5|867.3|871.7|870.5|868.5|867.3|748
1584922800000|2020-03-23 00:20:00|868.3|867.1|870.3|869.1|871.4|870.2|868.3|867.1|304
1584923100000|2020-03-23 00:25:00|870.6|869.4|870.5|869.3|871|869.8|869.9|868.7|150
1584923400000|2020-03-23 00:30:00|870.4|869.2|868.6|867.4|870.4|869.2|868.6|867.4|378
1584923700000|2020-03-23 00:35:00|868.7|867.5|868.2|867|869.1|867.9|867.7|866.5|172
1584924000000|2020-03-23 00:40:00|868.3|867.1|869.6|868.4|870.1|868.9|867.9|866.7|305
1584924300000|2020-03-23 00:45:00|869.4|868.2|869.1|867.9|869.8|868.6|868.6|867.4|69
1584924600000|2020-03-23 00:50:00|868.9|867.7|868.9|867.7|869.1|867.9|868.6|867.4|72
1584924900000|2020-03-23 00:55:00|869|867.8|869.6|868.4|869.6|868.4|868.9|867.7|196
1584925200000|2020-03-23 01:00:00|869.8|868.6|869.3|868.1|870.4|869.2|868.7|867.5|413
1584925500000|2020-03-23 01:05:00|869.2|868|868.6|867.4|869.3|868.1|867.6|866.4|350
1584925800000|2020-03-23 01:10:00|868.8|867.6|867.7|866.5|869.1|867.9|867.1|865.9|206
1584926100000|2020-03-23 01:15:00|867.8|866.6|867.1|865.9|867.8|866.6|866.4|865.2|301
1584926400000|2020-03-23 01:20:00|867|865.8|866.6|865.4|867.2|866|866.4|865.2|189
1584926700000|2020-03-23 01:25:00|866.5|865.3|866.2|865|866.6|865.4|865.4|864.2|343
1584927000000|2020-03-23 01:30:00|866.3|865.1|867.4|866.2|867.5|866.3|866.2|865|96
1584927300000|2020-03-23 01:35:00|867.7|866.5|867.9|866.7|867.9|866.7|867.2|866|62
1584927600000|2020-03-23 01:40:00|868.1|866.9|867.8|866.6|868.3|867.1|867.5|866.3|98
1584927900000|2020-03-23 01:45:00|867.7|866.5|867.3|866.1|868.1|866.9|866.9|865.7|214
1584928200000|2020-03-23 01:50:00|867.4|866.2|867.4|866.2|867.6|866.4|867.1|865.9|62
1584928500000|2020-03-23 01:55:00|867.2|866|867.2|866|867.3|866.1|867.1|865.9|36
1584928800000|2020-03-23 02:00:00|867.4|866.2|866.2|865|867.4|866.2|866.1|864.9|92
1584929100000|2020-03-23 02:05:00|866.4|865.2|866.4|865.2|866.6|865.4|866.1|864.9|60
1584929400000|2020-03-23 02:10:00|866.5|865.3|866.2|865|866.7|865.5|866|864.8|109
1584929700000|2020-03-23 02:15:00|866.3|865.1|866.4|865.2|866.5|865.3|866.1|864.9|30
1584930000000|2020-03-23 02:20:00|866.2|865|865.1|863.9|866.2|865|865.1|863.9|98
1584930300000|2020-03-23 02:25:00|865.2|864|865.4|864.2|866.1|864.9|865.2|864|53
1584930600000|2020-03-23 02:30:00|865.6|864.4|865.6|864.4|865.9|864.7|865.2|864|81
1584930900000|2020-03-23 02:35:00|865.8|864.6|867|865.8|867|865.8|865.4|864.2|95
1584931200000|2020-03-23 02:40:00|867.1|865.9|868.4|867.2|868.6|867.4|866.7|865.5|234
1584931500000|2020-03-23 02:45:00|868.6|867.4|869.4|868.2|869.6|868.4|868.6|867.4|293
1584931800000|2020-03-23 02:50:00|869.6|868.4|869.1|867.9|870.1|868.9|869.1|867.9|201
1584932100000|2020-03-23 02:55:00|869.4|868.2|870.4|869.2|870.4|869.2|869.4|868.2|56
1584932400000|2020-03-23 03:00:00|870.3|869.1|870.9|869.7|870.9|869.7|870.3|869.1|97
1584932700000|2020-03-23 03:05:00|871.1|869.9|870|868.8|871.4|870.2|869.7|868.5|203
1584933000000|2020-03-23 03:10:00|869.9|868.7|869.4|868.2|869.9|868.7|869.1|867.9|66
1584933300000|2020-03-23 03:15:00|869.3|868.1|869.1|867.9|869.4|868.2|868.8|867.6|30
1584933600000|2020-03-23 03:20:00|869.3|868.1|871.4|870.2|871.6|870.4|869.3|868.1|182
1584933900000|2020-03-23 03:25:00|871.6|870.4|873.8|872.6|873.8|872.6|871.6|870.4|431
1584934200000|2020-03-23 03:30:00|873.7|872.5|870.6|869.4|874.1|872.9|870.5|869.3|461
1584934500000|2020-03-23 03:35:00|870.9|869.7|870.2|869|871.6|870.4|870|868.8|78
1584934800000|2020-03-23 03:40:00|870|868.8|870.2|869|870.3|869.1|869.7|868.5|31
1584935100000|2020-03-23 03:45:00|870.1|868.9|870.4|869.2|870.4|869.2|870|868.8|24
1584935400000|2020-03-23 03:50:00|870.5|869.3|869.7|868.5|870.9|869.7|869.4|868.2|75
1584935700000|2020-03-23 03:55:00|869.9|868.7|869.9|868.7|869.9|868.7|869.4|868.2|15
1584936000000|2020-03-23 04:00:00|869.8|868.6|869.7|868.5|869.8|868.6|869.7|868.5|14
1584936300000|2020-03-23 04:05:00|869.5|868.3|869.2|868|869.5|868.3|869.2|868|11
1584936600000|2020-03-23 04:10:00|869.3|868.1|869.9|868.7|870|868.8|869.2|868|19
1584936900000|2020-03-23 04:15:00|869.6|868.4|869.9|868.7|869.9|868.7|869.4|868.2|27
1584937200000|2020-03-23 04:20:00|869.8|868.6|870.4|869.2|870.4|869.2|869.7|868.5|26
1584937500000|2020-03-23 04:25:00|870.2|869|869.4|868.2|870.2|869|869.4|868.2|21
1584937800000|2020-03-23 04:30:00|869.7|868.5|869.8|868.6|870.6|869.4|869.4|868.2|46
1584938100000|2020-03-23 04:35:00|869.7|868.5|870.2|869|870.2|869|869.7|868.5|8
1584938400000|2020-03-23 04:40:00|870|868.8|870.5|869.3|870.5|869.3|869.7|868.5|13
1584938700000|2020-03-23 04:45:00|870.4|869.2|870.2|869|870.4|869.2|869.9|868.7|5
1584939000000|2020-03-23 04:50:00|870.4|869.2|870.2|869|870.4|869.2|870.2|869|7
1584939300000|2020-03-23 04:55:00|870.4|869.2|870.4|869.2|870.7|869.5|870.4|869.2|26
1584939600000|2020-03-23 05:00:00|870.2|869|870.7|869.5|870.7|869.5|870.2|869|17
1584939900000|2020-03-23 05:05:00|870.6|869.4|870.7|869.5|871.7|870.5|870.4|869.2|56
1584940200000|2020-03-23 05:10:00|870.6|869.4|870.2|869|870.7|869.5|870.2|869|24
1584940500000|2020-03-23 05:15:00|870.1|868.9|869.7|868.5|870.1|868.9|869.7|868.5|13
1584940800000|2020-03-23 05:20:00|869.4|868.2|869|867.8|869.5|868.3|868.9|867.7|39
1584941100000|2020-03-23 05:25:00|869.1|867.9|869.7|868.5|869.7|868.5|869.1|867.9|8
1584941400000|2020-03-23 05:30:00|869.8|868.6|870|868.8|870.4|869.2|869.6|868.4|62
1584941700000|2020-03-23 05:35:00|869.9|868.7|870.7|869.5|870.7|869.5|869.9|868.7|22
1584942000000|2020-03-23 05:40:00|870.9|869.7|870.9|869.7|870.9|869.7|870.2|869|39
1584942300000|2020-03-23 05:45:00|870.7|869.5|872|870.8|872.2|871|870.7|869.5|37
1584942600000|2020-03-23 05:50:00|872.2|871|874.7|873.5|874.7|873.5|872.1|870.9|198
1584942900000|2020-03-23 05:55:00|874.6|873.4|874.5|873.3|874.7|873.5|874.2|873|70
1584943200000|2020-03-23 06:00:00|874.2|873|874|872.8|874.5|873.3|873.9|872.7|229
1584943500000|2020-03-23 06:05:00|873.8|872.6|874|872.8|874.5|873.3|873.7|872.5|164
1584943800000|2020-03-23 06:10:00|874.1|872.9|874.7|873.5|874.7|873.5|873.7|872.5|31
1584944100000|2020-03-23 06:15:00|874.5|873.3|874.9|873.7|875|873.8|874.5|873.3|83
1584944400000|2020-03-23 06:20:00|875|873.8|875.7|874.5|876|874.8|875|873.8|334
1584944700000|2020-03-23 06:25:00|875.8|874.6|874.5|873.3|876|874.8|874.5|873.3|61
1584945000000|2020-03-23 06:30:00|874.7|873.5|874|872.8|875|873.8|873.9|872.7|62
1584945300000|2020-03-23 06:35:00|873.7|872.5|873.2|872|874|872.8|873|871.8|68
1584945600000|2020-03-23 06:40:00|873|871.8|873.2|872|873.7|872.5|873|871.8|51
1584945900000|2020-03-23 06:45:00|873.5|872.3|873|871.8|873.7|872.5|872.5|871.3|123
1584946200000|2020-03-23 06:50:00|872.9|871.7|871.5|870.3|872.9|871.7|871.5|870.3|491
1584946500000|2020-03-23 06:55:00|871.2|870|871.7|870.5|871.8|870.6|871.2|870|107
1584946800000|2020-03-23 07:00:00|872|870.8|872.2|871|872.3|871.1|871.5|870.3|116
1584947100000|2020-03-23 07:05:00|872|870.8|872|870.8|872.3|871.1|872|870.8|56
1584947400000|2020-03-23 07:10:00|871.8|870.6|871.6|870.4|871.8|870.6|871.5|870.3|45
1584947700000|2020-03-23 07:15:00|871.5|870.3|871.2|870|872|870.8|871.2|870|48
1584948000000|2020-03-23 07:20:00|871.5|870.3|871|869.8|871.5|870.3|870.7|869.5|66
1584948300000|2020-03-23 07:25:00|871.1|869.9|870.6|869.4|871.3|870.1|870.5|869.3|35
1584948600000|2020-03-23 07:30:00|870.8|869.6|869.6|868.4|870.8|869.6|869.5|868.3|135
1584948900000|2020-03-23 07:35:00|869.8|868.6|870.6|869.4|870.8|869.6|869.5|868.3|44
1584949200000|2020-03-23 07:40:00|870.9|869.7|871.1|869.9|871.2|870|870.5|869.3|45
1584949500000|2020-03-23 07:45:00|871.2|870|871.3|870.1|871.4|870.2|871|869.8|18
1584949800000|2020-03-23 07:50:00|871.4|870.2|871.9|870.7|872.5|871.3|871.4|870.2|48
1584950100000|2020-03-23 07:55:00|871.8|870.6|871.8|870.6|872.5|871.3|871.5|870.3|39
1584950400000|2020-03-23 08:00:00|871.6|870.4|871|869.8|872|870.8|871|869.8|61
1584950700000|2020-03-23 08:05:00|871.1|869.9|871.4|870.2|871.9|870.7|871|869.8|74
1584951000000|2020-03-23 08:10:00|871.3|870.1|872|870.8|872.5|871.3|871.3|870.1|110
1584951300000|2020-03-23 08:15:00|872.1|870.9|872.7|871.5|872.7|871.5|871.3|870.1|62
1584951600000|2020-03-23 08:20:00|872.5|871.3|871.4|870.2|872.5|871.3|871.3|870.1|68
1584951900000|2020-03-23 08:25:00|871.5|870.3|872.1|870.9|872.3|871.1|871.4|870.2|22
1584952200000|2020-03-23 08:30:00|872.4|871.2|872.6|871.4|872.9|871.7|871.8|870.6|77
1584952500000|2020-03-23 08:35:00|872.9|871.7|873.6|872.4|874|872.8|872.9|871.7|81
1584952800000|2020-03-23 08:40:00|873.7|872.5|874.4|873.2|874.4|873.2|873.3|872.1|62
1584953100000|2020-03-23 08:45:00|874.5|873.3|875.1|873.9|875.6|874.4|874|872.8|119
1584953400000|2020-03-23 08:50:00|874.7|873.5|874.2|873|874.7|873.5|874.1|872.9|46
1584953700000|2020-03-23 08:55:00|874.1|872.9|874.2|873|874.6|873.4|873.1|871.9|261
1584954000000|2020-03-23 09:00:00|874.1|872.9|876|874.8|876|874.8|874.1|872.9|26185
1584954300000|2020-03-23 09:05:00|875.8|874.6|876|874.8|876|874.8|875.5|874.3|159
1584954600000|2020-03-23 09:10:00|875.9|874.7|875.5|874.3|875.9|874.7|875.2|874|106
1584954900000|2020-03-23 09:15:00|875.6|874.4|877.1|875.9|877.1|875.9|875.6|874.4|98
1584955200000|2020-03-23 09:20:00|876.9|875.7|876.6|875.4|877.1|875.9|876.5|875.3|94
1584955500000|2020-03-23 09:25:00|876.4|875.2|876.6|875.4|876.9|875.7|876.4|875.2|40
1584955800000|2020-03-23 09:30:00|876.8|875.6|877.4|876.2|877.4|876.2|876.8|875.6|67
1584956100000|2020-03-23 09:35:00|877.6|876.4|877.6|876.4|877.9|876.7|877.4|876.2|74
1584956400000|2020-03-23 09:40:00|877.7|876.5|877.1|875.9|877.9|876.7|877.1|875.9|107
1584956700000|2020-03-23 09:45:00|877.3|876.1|877.2|876|877.9|876.7|876.9|875.7|47
1584957000000|2020-03-23 09:50:00|877.1|875.9|877|875.8|877.1|875.9|876.6|875.4|29
1584957300000|2020-03-23 09:55:00|877.1|875.9|877.2|876|877.5|876.3|876.9|875.7|35
1584957600000|2020-03-23 10:00:00|877.1|875.9|877|875.8|877.1|875.9|876.9|875.7|50
1584957900000|2020-03-23 10:05:00|877.1|875.9|877.4|876.2|877.6|876.4|877|875.8|40
1584958200000|2020-03-23 10:10:00|877.6|876.4|877.6|876.4|877.9|876.7|877.4|876.2|50
1584958500000|2020-03-23 10:15:00|877.4|876.2|876.8|875.6|877.7|876.5|876.8|875.6|171
1584958800000|2020-03-23 10:20:00|876.6|875.4|876.3|875.1|876.6|875.4|875.6|874.4|181
1584959100000|2020-03-23 10:25:00|876.4|875.2|876.8|875.6|877.1|875.9|876.3|875.1|91
1584959400000|2020-03-23 10:30:00|876.9|875.7|875.9|874.7|876.9|875.7|875.3|874.1|183
1584959700000|2020-03-23 10:35:00|875.8|874.6|874|872.8|875.8|874.6|873.6|872.4|277
1584960000000|2020-03-23 10:40:00|874.1|872.9|874.3|873.1|874.8|873.6|873.8|872.6|73
1584960300000|2020-03-23 10:45:00|874.4|873.2|874.2|873|874.4|873.2|873.9|872.7|83
1584960600000|2020-03-23 10:50:00|873.9|872.7|873.9|872.7|873.9|872.7|873.3|872.1|222
1584960900000|2020-03-23 10:55:00|874.1|872.9|872.5|871.3|874.3|873.1|872.5|871.3|344
1584961200000|2020-03-23 11:00:00|872.9|871.7|872.4|871.2|872.9|871.7|872.4|871.2|33
1584961500000|2020-03-23 11:05:00|872.3|871.1|872.5|871.3|872.9|871.7|872.2|871|135
1584961800000|2020-03-23 11:10:00|872.2|871|871.6|870.4|872.3|871.1|871.4|870.2|204
1584962100000|2020-03-23 11:15:00|871.5|870.3|870.7|869.5|871.7|870.5|870.5|869.3|226
1584962400000|2020-03-23 11:20:00|870.8|869.6|870.9|869.7|871|869.8|870.3|869.1|180
1584962700000|2020-03-23 11:25:00|871|869.8|871.7|870.5|871.8|870.6|870.9|869.7|139
1584963000000|2020-03-23 11:30:00|871.5|870.3|873.5|872.3|873.5|872.3|871.5|870.3|159
1584963300000|2020-03-23 11:35:00|873.4|872.2|873.3|872.1|874.4|873.2|873.2|872|147
1584963600000|2020-03-23 11:40:00|873.2|872|873.2|872|874|872.8|872.3|871.1|217
1584963900000|2020-03-23 11:45:00|873.5|872.3|873.5|872.3|873.5|872.3|873|871.8|93
1584964200000|2020-03-23 11:50:00|873.4|872.2|874.2|873|874.5|873.3|873.2|872|56
1584964500000|2020-03-23 11:55:00|874.4|873.2|874|872.8|874.4|873.2|873.7|872.5|50
1584964800000|2020-03-23 12:00:00|873.8|872.6|874.7|873.5|875|873.8|873.5|872.3|228
1584965100000|2020-03-23 12:05:00|875|873.8|876|874.8|876.5|875.3|874.7|873.5|367
1584965400000|2020-03-23 12:10:00|875.7|874.5|876.2|875|877|875.8|875.7|874.5|415
1584965700000|2020-03-23 12:15:00|876.3|875.1|876.7|875.5|877.7|876.5|875.9|874.7|228
1584966000000|2020-03-23 12:20:00|877|875.8|876.7|875.5|877.7|876.5|876.7|875.5|298
1584966300000|2020-03-23 12:25:00|876.9|875.7|876.8|875.6|877.2|876|876.2|875|157
1584966600000|2020-03-23 12:30:00|876.7|875.5|876.5|875.3|876.7|875.5|875.7|874.5|148
1584966900000|2020-03-23 12:35:00|876.6|875.4|877.2|876|877.7|876.5|876.2|875|129
1584967200000|2020-03-23 12:40:00|877|875.8|877.1|875.9|877.4|876.2|876.5|875.3|213
1584970200000|2020-03-23 13:30:00|877.2|876|876.2|875|880.1|878.9|876.1|874.9|3244
1584970500000|2020-03-23 13:35:00|876.1|874.9|872.1|870.9|877.1|875.9|872.1|870.9|1878
1584970800000|2020-03-23 13:40:00|872|870.8|872.2|871|873.1|871.9|871.1|869.9|1864
1584971100000|2020-03-23 13:45:00|872.4|871.2|874.3|873.1|874.7|873.5|872.2|871|1483
1584971400000|2020-03-23 13:50:00|874.2|873|874|872.8|874.5|873.3|872.9|871.7|1147
1584971700000|2020-03-23 13:55:00|873.8|872.6|873.6|872.4|875.2|874|872.7|871.5|1198
1584972000000|2020-03-23 14:00:00|873.5|872.3|872.5|871.3|874.2|873|872|870.8|1241
1584972300000|2020-03-23 14:05:00|872.7|871.5|874.4|873.2|874.7|873.5|872.4|871.2|1478
1584972600000|2020-03-23 14:10:00|874.5|873.3|875.4|874.2|877.1|875.9|874.2|873|1051
1584972900000|2020-03-23 14:15:00|875.6|874.4|873.9|872.7|875.6|874.4|873.5|872.3|634
1584973200000|2020-03-23 14:20:00|874|872.8|874.4|873.2|874.9|873.7|873.7|872.5|524
1584973500000|2020-03-23 14:25:00|874.3|873.1|873|871.8|874.9|873.7|872.5|871.3|759
1584973800000|2020-03-23 14:30:00|873.2|872|872.5|871.3|873.2|872|872.2|871|620
1584974100000|2020-03-23 14:35:00|872.7|871.5|873.7|872.5|874|872.8|872.7|871.5|858
1584974400000|2020-03-23 14:40:00|873.5|872.3|875.5|874.3|875.6|874.4|873.2|872|758
1584974700000|2020-03-23 14:45:00|875.2|874|874|872.8|875.5|874.3|873.5|872.3|554
1584975000000|2020-03-23 14:50:00|874.2|873|874.7|873.5|875.7|874.5|874.2|873|717
1584975300000|2020-03-23 14:55:00|874.5|873.3|874.5|873.3|874.7|873.5|872.7|871.5|600
1584975600000|2020-03-23 15:00:00|874.2|873|875.8|874.6|875.8|874.6|874.2|873|623
1584975900000|2020-03-23 15:05:00|876|874.8|874.6|873.4|876|874.8|874.5|873.3|745
1584976200000|2020-03-23 15:10:00|874.7|873.5|874|872.8|875|873.8|874|872.8|766
1584976500000|2020-03-23 15:15:00|874.2|873|873|871.8|874.5|873.3|872.7|871.5|469
1584976800000|2020-03-23 15:20:00|873.2|872|872.7|871.5|873.2|872|872.5|871.3|631
1584977100000|2020-03-23 15:25:00|872.5|871.3|873|871.8|873.2|872|872.2|871|426
1584977400000|2020-03-23 15:30:00|873.2|872|875.2|874|875.5|874.3|873.2|872|719
1584977700000|2020-03-23 15:35:00|875|873.8|875.5|874.3|875.7|874.5|874.7|873.5|453
1584978000000|2020-03-23 15:40:00|875.6|874.4|874.7|873.5|876|874.8|874.7|873.5|393
1584978300000|2020-03-23 15:45:00|875|873.8|875.7|874.5|876.5|875.3|874.7|873.5|447
1584978600000|2020-03-23 15:50:00|875.5|874.3|877.5|876.3|877.5|876.3|875.5|874.3|1107
1584978900000|2020-03-23 15:55:00|877.4|876.2|876.7|875.5|877.9|876.7|876.2|875|698
1584979200000|2020-03-23 16:00:00|876.5|875.3|877.5|876.3|879.2|878|876.2|875|2143
1584979500000|2020-03-23 16:05:00|877.4|876.2|877.7|876.5|879.6|878.4|876.9|875.7|1300
1584979800000|2020-03-23 16:10:00|877.9|876.7|879.1|877.9|879.1|877.9|877.4|876.2|630
1584980100000|2020-03-23 16:15:00|879.3|878.1|880.1|878.9|880.6|879.4|879.1|877.9|817
1584980400000|2020-03-23 16:20:00|880.3|879.1|879.4|878.2|880.6|879.4|879.1|877.9|604
1584980700000|2020-03-23 16:25:00|879.3|878.1|879.1|877.9|879.8|878.6|878.6|877.4|461
1584981000000|2020-03-23 16:30:00|879|877.8|877.1|875.9|879.2|878|877.1|875.9|855
1584981300000|2020-03-23 16:35:00|877.3|876.1|877.8|876.6|878.1|876.9|876.1|874.9|724
1584981600000|2020-03-23 16:40:00|877.9|876.7|879.3|878.1|879.3|878.1|877.8|876.6|692
1584981900000|2020-03-23 16:45:00|879.6|878.4|880.6|879.4|881.3|880.1|879.1|877.9|815
1584982200000|2020-03-23 16:50:00|880.4|879.2|882.1|880.9|882.3|881.1|880.1|878.9|1129
1584982500000|2020-03-23 16:55:00|881.8|880.6|879.8|878.6|882.1|880.9|879.8|878.6|977
1584982800000|2020-03-23 17:00:00|880|878.8|878.8|877.6|880.1|878.9|878.6|877.4|822
1584983100000|2020-03-23 17:05:00|879.1|877.9|879.3|878.1|879.8|878.6|878.8|877.6|565
1584983400000|2020-03-23 17:10:00|879.6|878.4|882.1|880.9|882.3|881.1|879.6|878.4|960
1584983700000|2020-03-23 17:15:00|882.3|881.1|882.3|881.1|882.5|881.3|881.4|880.2|494
1584984000000|2020-03-23 17:20:00|882.5|881.3|882.3|881.1|883.1|881.9|882|880.8|645
1584984300000|2020-03-23 17:25:00|882.4|881.2|882.5|881.3|883|881.8|881.3|880.1|926
1584984600000|2020-03-23 17:30:00|882.4|881.2|884.3|883.1|884.5|883.3|882|880.8|1188
1584984900000|2020-03-23 17:35:00|884.1|882.9|882.3|881.1|884.2|883|882.3|881.1|567
1584985200000|2020-03-23 17:40:00|882.1|880.9|883|881.8|883.3|882.1|881.6|880.4|1349
1584985500000|2020-03-23 17:45:00|883.1|881.9|883.5|882.3|883.6|882.4|882.6|881.4|1176
1584985800000|2020-03-23 17:50:00|883.3|882.1|881.8|880.6|883.3|882.1|881.6|880.4|834
1584986100000|2020-03-23 17:55:00|881.7|880.5|882.5|881.3|882.7|881.5|881|879.8|832
1584986400000|2020-03-23 18:00:00|882.4|881.2|883.9|882.7|883.9|882.7|882|880.8|1324
1584986700000|2020-03-23 18:05:00|884.2|883|884.6|883.4|886.2|885|883.2|882|2199
1584987000000|2020-03-23 18:10:00|884.7|883.5|885.2|884|885.2|884|883.4|882.2|2642
1584987300000|2020-03-23 18:15:00|885|883.8|883.9|882.7|885.4|884.2|883.6|882.4|1217
1585008000000|2020-03-24 00:00:00|883.4|882.2|882.2|881|884.7|883.5|881.7|880.5|1210
1585008300000|2020-03-24 00:05:00|882.1|880.9|880.8|879.6|883.5|882.3|880.1|878.9|424
1585008600000|2020-03-24 00:10:00|880.9|879.7|882.3|881.1|882.4|881.2|880|878.8|297
1585008900000|2020-03-24 00:15:00|882.9|881.7|882.5|881.3|883|881.8|882.3|881.1|171
1585009200000|2020-03-24 00:20:00|882.6|881.4|882.6|881.4|883|881.8|882.4|881.2|74
1585009500000|2020-03-24 00:25:00|882.5|881.3|883.6|882.4|884|882.8|882.5|881.3|102
1585009800000|2020-03-24 00:30:00|883.3|882.1|883.3|882.1|883.3|882.1|883.1|881.9|66
1585010100000|2020-03-24 00:35:00|883.6|882.4|883.6|882.4|883.8|882.6|883.2|882|30
1585010400000|2020-03-24 00:40:00|883.5|882.3|883.7|882.5|883.8|882.6|883.2|882|42
1585010700000|2020-03-24 00:45:00|883.6|882.4|883.6|882.4|883.7|882.5|883.3|882.1|53
1585011000000|2020-03-24 00:50:00|883.8|882.6|884.1|882.9|884.3|883.1|883.8|882.6|129
1585011300000|2020-03-24 00:55:00|884.3|883.1|885.3|884.1|885.8|884.6|884.3|883.1|263
1585011600000|2020-03-24 01:00:00|885.2|884|885|883.8|885.8|884.6|884.8|883.6|495
1585011900000|2020-03-24 01:05:00|885.1|883.9|883.3|882.1|885.1|883.9|883|881.8|142
1585012200000|2020-03-24 01:10:00|883.2|882|882.7|881.5|883.6|882.4|882.2|881|368
1585012500000|2020-03-24 01:15:00|882.6|881.4|882.6|881.4|882.8|881.6|882.3|881.1|52
1585012800000|2020-03-24 01:20:00|882.5|881.3|881.6|880.4|882.8|881.6|881.1|879.9|148
1585013100000|2020-03-24 01:25:00|881.8|880.6|882.6|881.4|883.1|881.9|881.7|880.5|129
1585013400000|2020-03-24 01:30:00|882.7|881.5|884|882.8|884.1|882.9|882.6|881.4|46
1585013700000|2020-03-24 01:35:00|884.1|882.9|884.8|883.6|885.1|883.9|884|882.8|87
1585014000000|2020-03-24 01:40:00|884.6|883.4|885|883.8|885.6|884.4|884.4|883.2|114
1585014300000|2020-03-24 01:45:00|885.1|883.9|884.6|883.4|885.2|884|883.9|882.7|143
1585014600000|2020-03-24 01:50:00|884.4|883.2|884.4|883.2|884.9|883.7|884.2|883|41
1585014900000|2020-03-24 01:55:00|884.5|883.3|885.3|884.1|885.4|884.2|884.5|883.3|23
1585015200000|2020-03-24 02:00:00|884.9|883.7|884.9|883.7|885.3|884.1|884.7|883.5|54
1585015500000|2020-03-24 02:05:00|885|883.8|883.8|882.6|885.3|884.1|883.7|882.5|34
1585015800000|2020-03-24 02:10:00|883.9|882.7|884.8|883.6|884.8|883.6|883.9|882.7|31
1585016100000|2020-03-24 02:15:00|884.7|883.5|884.6|883.4|884.9|883.7|884.6|883.4|12
1585016400000|2020-03-24 02:20:00|884.8|883.6|884.8|883.6|885.1|883.9|884.6|883.4|47
1585016700000|2020-03-24 02:25:00|884.9|883.7|884.9|883.7|884.9|883.7|884.7|883.5|9
1585017000000|2020-03-24 02:30:00|884.7|883.5|884.6|883.4|885.4|884.2|884.6|883.4|65
1585017300000|2020-03-24 02:35:00|884.8|883.6|884.4|883.2|884.9|883.7|884.4|883.2|49
1585017600000|2020-03-24 02:40:00|884.2|883|883.9|882.7|884.6|883.4|883.9|882.7|48
1585017900000|2020-03-24 02:45:00|884|882.8|884.1|882.9|884.2|883|883.9|882.7|27
1585018200000|2020-03-24 02:50:00|884.2|883|884.4|883.2|884.6|883.4|884.1|882.9|36
1585018500000|2020-03-24 02:55:00|884.1|882.9|883.9|882.7|884.3|883.1|883.4|882.2|29
1585018800000|2020-03-24 03:00:00|883.6|882.4|882.7|881.5|883.8|882.6|882.4|881.2|82
1585019100000|2020-03-24 03:05:00|882.6|881.4|883.3|882.1|883.4|882.2|882.4|881.2|29
1585019400000|2020-03-24 03:10:00|883.4|882.2|882.6|881.4|883.4|882.2|882.4|881.2|11
1585019700000|2020-03-24 03:15:00|882.5|881.3|883.1|881.9|883.2|882|882.1|880.9|35
1585020000000|2020-03-24 03:20:00|883|881.8|883.1|881.9|883.1|881.9|882.9|881.7|1
1585020300000|2020-03-24 03:25:00|883|881.8|883.4|882.2|883.6|882.4|883|881.8|15
1585020600000|2020-03-24 03:30:00|883.5|882.3|883.4|882.2|883.6|882.4|883.3|882.1|21
1585020900000|2020-03-24 03:35:00|883.2|882|882.7|881.5|883.2|882|882.6|881.4|25
1585021200000|2020-03-24 03:40:00|882.8|881.6|882.9|881.7|882.9|881.7|882.2|881|41
1585021500000|2020-03-24 03:45:00|883.1|881.9|882.9|881.7|883.1|881.9|882.5|881.3|21
1585021800000|2020-03-24 03:50:00|883|881.8|882.9|881.7|883|881.8|882.7|881.5|11
1585022100000|2020-03-24 03:55:00|883|881.8|883.1|881.9|883.2|882|882.9|881.7|15
1585022400000|2020-03-24 04:00:00|882.9|881.7|883.2|882|883.2|882|882.9|881.7|8
1585022700000|2020-03-24 04:05:00|882.9|881.7|882.9|881.7|883.4|882.2|882.9|881.7|9
1585023000000|2020-03-24 04:10:00|882.7|881.5|882.9|881.7|882.9|881.7|882.7|881.5|32
1585023300000|2020-03-24 04:15:00|882.8|881.6|882.9|881.7|882.9|881.7|882.7|881.5|16
1585023600000|2020-03-24 04:20:00|882.7|881.5|883.3|882.1|883.4|882.2|882.7|881.5|22
1585023900000|2020-03-24 04:25:00|883.2|882|883.1|881.9|883.2|882|882.9|881.7|10
1585024200000|2020-03-24 04:30:00|883.2|882|883.1|881.9|883.3|882.1|883.1|881.9|1
1585024500000|2020-03-24 04:35:00|883.2|882|883.2|882|883.3|882.1|883.2|882|2
1585024800000|2020-03-24 04:40:00|883.3|882.1|883.8|882.6|883.9|882.7|883.3|882.1|33
1585025100000|2020-03-24 04:45:00|883.7|882.5|883.7|882.5|883.9|882.7|883.4|882.2|13
1585025400000|2020-03-24 04:50:00|883.9|882.7|884.1|882.9|884.1|882.9|883.8|882.6|47
1585025700000|2020-03-24 04:55:00|884.2|883|884.4|883.2|884.4|883.2|884.1|882.9|13
1585026000000|2020-03-24 05:00:00|884.1|882.9|883.9|882.7|884.4|883.2|883.9|882.7|18
1585026300000|2020-03-24 05:05:00|884.1|882.9|883.7|882.5|884.2|883|883.6|882.4|18
1585026600000|2020-03-24 05:10:00|883.8|882.6|883.6|882.4|883.9|882.7|883.4|882.2|21
1585026900000|2020-03-24 05:15:00|883.7|882.5|883.6|882.4|883.9|882.7|883.4|882.2|17
1585027200000|2020-03-24 05:20:00|883.7|882.5|883.6|882.4|883.7|882.5|883.6|882.4|1
1585027500000|2020-03-24 05:25:00|883.4|882.2|883.9|882.7|883.9|882.7|883.4|882.2|13
1585027800000|2020-03-24 05:30:00|883.7|882.5|882.4|881.2|883.9|882.7|882.2|881|72
1585028100000|2020-03-24 05:35:00|882.6|881.4|882.4|881.2|882.7|881.5|882.4|881.2|24
1585028400000|2020-03-24 05:40:00|882.6|881.4|882|880.8|882.7|881.5|881.7|880.5|85
1585028700000|2020-03-24 05:45:00|882.1|880.9|882.7|881.5|882.7|881.5|882|880.8|9
1585029000000|2020-03-24 05:50:00|882.6|881.4|882.9|881.7|882.9|881.7|882.4|881.2|26
1585029300000|2020-03-24 05:55:00|882.7|881.5|883.4|882.2|883.7|882.5|882.6|881.4|30
1585029600000|2020-03-24 06:00:00|883.6|882.4|883.9|882.7|884.4|883.2|883.4|882.2|65
1585029900000|2020-03-24 06:05:00|883.7|882.5|883.7|882.5|883.7|882.5|883.2|882|61
1585030200000|2020-03-24 06:10:00|883.8|882.6|883.4|882.2|884.3|883.1|883.4|882.2|39
1585030500000|2020-03-24 06:15:00|883.5|882.3|884.8|883.6|885.1|883.9|883.5|882.3|131
1585030800000|2020-03-24 06:20:00|884.9|883.7|885|883.8|885.3|884.1|884.6|883.4|62
1585031100000|2020-03-24 06:25:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|72
1585031400000|2020-03-24 06:30:00|885.3|884.1|885.2|884|885.4|884.2|884.9|883.7|44
1585031700000|2020-03-24 06:35:00|885.4|884.2|885.2|884|885.4|884.2|884.4|883.2|40
1585032000000|2020-03-24 06:40:00|885.3|884.1|885.4|884.2|885.6|884.4|884.8|883.6|59
1585032300000|2020-03-24 06:45:00|885.2|884|885.2|884|885.7|884.5|884.9|883.7|67
1585032600000|2020-03-24 06:50:00|885.1|883.9|885.4|884.2|885.4|884.2|884.6|883.4|54
1585032900000|2020-03-24 06:55:00|885.7|884.5|885.5|884.3|885.7|884.5|885.2|884|89
1585033200000|2020-03-24 07:00:00|885.4|884.2|885.1|883.9|885.5|884.3|885|883.8|35
1585033500000|2020-03-24 07:05:00|885|883.8|885.2|884|885.3|884.1|885|883.8|9
1585033800000|2020-03-24 07:10:00|885.5|884.3|884.7|883.5|885.5|884.3|884.7|883.5|70
1585034100000|2020-03-24 07:15:00|885|883.8|885|883.8|885.1|883.9|884.8|883.6|4
1585034400000|2020-03-24 07:20:00|884.9|883.7|884.7|883.5|884.9|883.7|884.5|883.3|68
1585034700000|2020-03-24 07:25:00|884.8|883.6|884.5|883.3|885.2|884|884.5|883.3|57
1585035000000|2020-03-24 07:30:00|884.3|883.1|884.5|883.3|884.6|883.4|884.2|883|18
1585035300000|2020-03-24 07:35:00|884.6|883.4|885|883.8|885.2|884|884.5|883.3|32
1585035600000|2020-03-24 07:40:00|885.1|883.9|884.7|883.5|885.2|884|884.7|883.5|50
1585035900000|2020-03-24 07:45:00|884.9|883.7|885.2|884|885.5|884.3|884.7|883.5|58
1585036200000|2020-03-24 07:50:00|884.9|883.7|885.5|884.3|885.7|884.5|884.7|883.5|92
1585036500000|2020-03-24 07:55:00|885.4|884.2|885.2|884|885.7|884.5|885.2|884|6
1585036800000|2020-03-24 08:00:00|885.3|884.1|885.9|884.7|885.9|884.7|885.2|884|166
1585037100000|2020-03-24 08:05:00|885.7|884.5|884.7|883.5|885.7|884.5|884.7|883.5|173
1585037400000|2020-03-24 08:10:00|884.9|883.7|884.7|883.5|884.9|883.7|884.4|883.2|105
1585037700000|2020-03-24 08:15:00|884.5|883.3|884.2|883|884.7|883.5|883.9|882.7|53
1585038000000|2020-03-24 08:20:00|884|882.8|883.7|882.5|884.1|882.9|882.9|881.7|59
1585038300000|2020-03-24 08:25:00|883.8|882.6|882.2|881|883.8|882.6|882.2|881|139
1585038600000|2020-03-24 08:30:00|882.4|881.2|880.9|879.7|882.4|881.2|880.9|879.7|198
1585038900000|2020-03-24 08:35:00|881|879.8|882.7|881.5|882.9|881.7|881|879.8|126
1585039200000|2020-03-24 08:40:00|882.8|881.6|883.3|882.1|883.3|882.1|882.5|881.3|28
1585039500000|2020-03-24 08:45:00|883.2|882|882.5|881.3|883.2|882|882.2|881|49
1585039800000|2020-03-24 08:50:00|882.4|881.2|882|880.8|882.7|881.5|881.7|880.5|104
1585040100000|2020-03-24 08:55:00|882.2|881|882.7|881.5|882.9|881.7|882|880.8|72
1585040400000|2020-03-24 09:00:00|882.8|881.6|882.5|881.3|883.2|882|882|880.8|52
1585040700000|2020-03-24 09:05:00|882.4|881.2|882.8|881.6|882.9|881.7|882.2|881|25
1585041000000|2020-03-24 09:10:00|882.9|881.7|883.2|882|883.4|882.2|882.9|881.7|15
1585041300000|2020-03-24 09:15:00|883.3|882.1|882.4|881.2|883.7|882.5|882.4|881.2|57
1585041600000|2020-03-24 09:20:00|882.2|881|882.1|880.9|882.7|881.5|881.3|880.1|146
1585041900000|2020-03-24 09:25:00|882.2|881|881.9|880.7|882.2|881|881.5|880.3|84
1585042200000|2020-03-24 09:30:00|881.7|880.5|881.2|880|881.9|880.7|881.1|879.9|50
1585042500000|2020-03-24 09:35:00|881.1|879.9|880.5|879.3|881.1|879.9|880.4|879.2|64
1585042800000|2020-03-24 09:40:00|880.4|879.2|881.4|880.2|881.4|880.2|880.4|879.2|40
1585043100000|2020-03-24 09:45:00|881.3|880.1|880.5|879.3|881.7|880.5|880.3|879.1|237
1585043400000|2020-03-24 09:50:00|880.7|879.5|879.7|878.5|880.7|879.5|879.5|878.3|97
1585043700000|2020-03-24 09:55:00|879.8|878.6|877.8|876.6|879.9|878.7|877.8|876.6|351
1585044000000|2020-03-24 10:00:00|877.9|876.7|878.3|877.1|878.6|877.4|877.8|876.6|116
1585044300000|2020-03-24 10:05:00|878.5|877.3|877.6|876.4|878.6|877.4|877.6|876.4|165
1585044600000|2020-03-24 10:10:00|877.8|876.6|877.8|876.6|878.1|876.9|877.8|876.6|46
1585044900000|2020-03-24 10:15:00|877.7|876.5|878.5|877.3|878.6|877.4|877.7|876.5|72
1585045200000|2020-03-24 10:20:00|878.6|877.4|879.8|878.6|880|878.8|878.6|877.4|169
1585045500000|2020-03-24 10:25:00|879.7|878.5|880|878.8|880.3|879.1|879.7|878.5|164
1585045800000|2020-03-24 10:30:00|879.9|878.7|879.7|878.5|880|878.8|879.5|878.3|42
1585046100000|2020-03-24 10:35:00|880|878.8|880.2|879|880.2|879|879.7|878.5|57
1585046400000|2020-03-24 10:40:00|880.1|878.9|880.1|878.9|880.2|879|880|878.8|41
1585046700000|2020-03-24 10:45:00|880|878.8|879.7|878.5|880.1|878.9|879|877.8|144
1585047000000|2020-03-24 10:50:00|879.4|878.2|879.5|878.3|879.7|878.5|879.4|878.2|15
1585047300000|2020-03-24 10:55:00|879.4|878.2|879.7|878.5|879.7|878.5|879.2|878|43
1585047600000|2020-03-24 11:00:00|879.8|878.6|879.7|878.5|880|878.8|879.7|878.5|18
1585047900000|2020-03-24 11:05:00|879.6|878.4|879|877.8|879.7|878.5|879|877.8|31
1585048200000|2020-03-24 11:10:00|878.9|877.7|879.1|877.9|879.2|878|878.7|877.5|140
1585048500000|2020-03-24 11:15:00|879|877.8|878.8|877.6|879.2|878|878.5|877.3|106
1585048800000|2020-03-24 11:20:00|878.7|877.5|878.3|877.1|878.9|877.7|878.2|877|181
1585049100000|2020-03-24 11:25:00|878.5|877.3|878.5|877.3|878.5|877.3|878|876.8|90
1585049400000|2020-03-24 11:30:00|878.3|877.1|878.3|877.1|878.5|877.3|878|876.8|65
1585049700000|2020-03-24 11:35:00|878.2|877|878.3|877.1|878.5|877.3|877.3|876.1|65
1585050000000|2020-03-24 11:40:00|878.4|877.2|878|876.8|878.5|877.3|877.8|876.6|49
1585050300000|2020-03-24 11:45:00|877.9|876.7|877.3|876.1|878|876.8|877|875.8|73
1585050600000|2020-03-24 11:50:00|877.5|876.3|876.4|875.2|877.6|876.4|876.2|875|147
1585050900000|2020-03-24 11:55:00|876.3|875.1|875.5|874.3|876.8|875.6|875.3|874.1|211
1585051200000|2020-03-24 12:00:00|875.6|874.4|876.7|875.5|876.7|875.5|875|873.8|286
1585051500000|2020-03-24 12:05:00|876.5|875.3|875.8|874.6|876.5|875.3|875.7|874.5|107
1585051800000|2020-03-24 12:10:00|875.9|874.7|875.4|874.2|876.2|875|875.2|874|128
1585052100000|2020-03-24 12:15:00|875.2|874|873.9|872.7|875.2|874|873.7|872.5|292
1585052400000|2020-03-24 12:20:00|873.8|872.6|873.9|872.7|874.2|873|873.7|872.5|216
1585052700000|2020-03-24 12:25:00|873.7|872.5|874.4|873.2|874.4|873.2|873.7|872.5|89
1585053000000|2020-03-24 12:30:00|874.2|873|873.7|872.5|874.4|873.2|873.7|872.5|71
1585053300000|2020-03-24 12:35:00|873.8|872.6|873.7|872.5|874.7|873.5|873.7|872.5|131
1585053600000|2020-03-24 12:40:00|873.4|872.2|874.5|873.3|874.9|873.7|873.4|872.2|251
1585056600000|2020-03-24 13:30:00|874.6|873.4|879|877.8|880.4|879.2|874.6|873.4|2733
1585056900000|2020-03-24 13:35:00|878.7|877.5|880.4|879.2|880.4|879.2|878.5|877.3|1563
1585057200000|2020-03-24 13:40:00|880.7|879.5|881.2|880|881.4|880.2|880.2|879|1190
1585057500000|2020-03-24 13:45:00|881.4|880.2|881|879.8|881.9|880.7|880.2|879|898
1585057800000|2020-03-24 13:50:00|880.8|879.6|881.3|880.1|882|880.8|880.7|879.5|998
1585058100000|2020-03-24 13:55:00|881.5|880.3|880.9|879.7|881.5|880.3|879.8|878.6|726
1585058400000|2020-03-24 14:00:00|880.8|879.6|881|879.8|881.5|880.3|880.5|879.3|399
1585058700000|2020-03-24 14:05:00|881.1|879.9|880|878.8|882|880.8|880|878.8|545
1585059000000|2020-03-24 14:10:00|880.1|878.9|878|876.8|880.3|879.1|877.8|876.6|717
1585059300000|2020-03-24 14:15:00|878.1|876.9|876.3|875.1|878.2|877|876.3|875.1|610
1585059600000|2020-03-24 14:20:00|876.1|874.9|876.8|875.6|876.8|875.6|875.8|874.6|1205
1585059900000|2020-03-24 14:25:00|876.5|875.3|878.5|877.3|878.5|877.3|876.5|875.3|928
1585060200000|2020-03-24 14:30:00|878.3|877.1|877.7|876.5|878.7|877.5|877.2|876|662
1585060500000|2020-03-24 14:35:00|877.5|876.3|877.1|875.9|877.7|876.5|876.8|875.6|455
1585060800000|2020-03-24 14:40:00|877|875.8|876.6|875.4|877.5|876.3|876.6|875.4|616
1585061100000|2020-03-24 14:45:00|876.8|875.6|876.8|875.6|876.8|875.6|875.6|874.4|978
1585061400000|2020-03-24 14:50:00|876.9|875.7|878.5|877.3|878.6|877.4|876.6|875.4|561
1585061700000|2020-03-24 14:55:00|878.4|877.2|877.3|876.1|878.6|877.4|877.3|876.1|365
1585062000000|2020-03-24 15:00:00|877.4|876.2|878.1|876.9|878.3|877.1|877.3|876.1|237
1585062300000|2020-03-24 15:05:00|878|876.8|878.5|877.3|879|877.8|877.8|876.6|427
1585062600000|2020-03-24 15:10:00|878.7|877.5|879.7|878.5|879.9|878.7|878.5|877.3|1088
1585062900000|2020-03-24 15:15:00|879.9|878.7|881.6|880.4|881.9|880.7|879.9|878.7|1267
1585063200000|2020-03-24 15:20:00|881.7|880.5|881.4|880.2|882.6|881.4|881.2|880|658
1585063500000|2020-03-24 15:25:00|881.3|880.1|880.2|879|881.4|880.2|879.7|878.5|811
1585063800000|2020-03-24 15:30:00|879.9|878.7|880.7|879.5|880.9|879.7|879.7|878.5|608
1585064100000|2020-03-24 15:35:00|880.9|879.7|882|880.8|882.1|880.9|880.4|879.2|561
1585064400000|2020-03-24 15:40:00|881.9|880.7|881.6|880.4|882.6|881.4|881.5|880.3|1093
1585064700000|2020-03-24 15:45:00|881.4|880.2|882.1|880.9|882.3|881.1|881.2|880|639
1585065000000|2020-03-24 15:50:00|882.2|881|882.8|881.6|882.8|881.6|882.1|880.9|398
1585065300000|2020-03-24 15:55:00|882.9|881.7|883.1|881.9|883.1|881.9|881.8|880.6|808
1585065600000|2020-03-24 16:00:00|883|881.8|882.6|881.4|883.3|882.1|882.3|881.1|341
1585065900000|2020-03-24 16:05:00|882.8|881.6|883.1|881.9|883.6|882.4|882.6|881.4|250
1585066200000|2020-03-24 16:10:00|883.2|882|882.8|881.6|883.8|882.6|882.3|881.1|514
1585066500000|2020-03-24 16:15:00|882.6|881.4|883.8|882.6|883.8|882.6|882.3|881.1|594
1585066800000|2020-03-24 16:20:00|883.9|882.7|884.1|882.9|884.6|883.4|883.6|882.4|620
1585067100000|2020-03-24 16:25:00|884.3|883.1|883.6|882.4|884.4|883.2|883.3|882.1|378
1585067400000|2020-03-24 16:30:00|883.5|882.3|882.3|881.1|883.8|882.6|882|880.8|500
1585067700000|2020-03-24 16:35:00|882.5|881.3|882|880.8|883|881.8|881.9|880.7|518
1585068000000|2020-03-24 16:40:00|882.1|880.9|883.3|882.1|883.5|882.3|881.6|880.4|728
1585068300000|2020-03-24 16:45:00|883|881.8|883|881.8|883.7|882.5|882.5|881.3|561
1585068600000|2020-03-24 16:50:00|883.3|882.1|883.2|882|883.5|882.3|882.5|881.3|313
1585068900000|2020-03-24 16:55:00|883.3|882.1|884.2|883|884.5|883.3|882.7|881.5|533
1585069200000|2020-03-24 17:00:00|884.3|883.1|884.8|883.6|885|883.8|884|882.8|531
1585069500000|2020-03-24 17:05:00|884.7|883.5|884.4|883.2|885|883.8|883.7|882.5|1238
1585069800000|2020-03-24 17:10:00|884.3|883.1|884.7|883.5|885.2|884|884.2|883|612
1585070100000|2020-03-24 17:15:00|884.8|883.6|883.9|882.7|884.9|883.7|883.2|882|762
1585070400000|2020-03-24 17:20:00|884.1|882.9|885.4|884.2|885.4|884.2|883.9|882.7|757
1585070700000|2020-03-24 17:25:00|885.9|884.7|885.9|884.7|886.7|885.5|885.4|884.2|1064
1585071000000|2020-03-24 17:30:00|886.1|884.9|884.9|883.7|886.1|884.9|884.9|883.7|814
1585071300000|2020-03-24 17:35:00|885|883.8|885.1|883.9|885.6|884.4|884.7|883.5|691
1585071600000|2020-03-24 17:40:00|885.4|884.2|886.6|885.4|886.6|885.4|885.4|884.2|506
1585071900000|2020-03-24 17:45:00|886.4|885.2|885.6|884.4|886.6|885.4|885.4|884.2|886
1585072200000|2020-03-24 17:50:00|885.4|884.2|886.9|885.7|886.9|885.7|885.4|884.2|676
1585072500000|2020-03-24 17:55:00|887|885.8|886.4|885.2|887.4|886.2|886.4|885.2|711
1585072800000|2020-03-24 18:00:00|886.2|885|887.4|886.2|887.4|886.2|885.9|884.7|707
1585073100000|2020-03-24 18:05:00|887.2|886|888.1|886.9|888.6|887.4|887.1|885.9|1032
1585073400000|2020-03-24 18:10:00|887.9|886.7|887.6|886.4|887.9|886.7|886.8|885.6|2341
1585073700000|2020-03-24 18:15:00|887.3|886.1|886.5|885.3|887.6|886.4|886.1|884.9|1545
1585094400000|2020-03-25 00:00:00|885.2|884|886.9|885.7|886.9|885.7|883.6|882.4|589
1585094700000|2020-03-25 00:05:00|887.1|885.9|884.9|883.7|887.1|885.9|884.9|883.7|136
1585095000000|2020-03-25 00:10:00|884.7|883.5|886.4|885.2|886.4|885.2|884.4|883.2|111
1585095300000|2020-03-25 00:15:00|886.2|885|886.9|885.7|886.9|885.7|886.1|884.9|55
1585095600000|2020-03-25 00:20:00|887.1|885.9|887.6|886.4|887.6|886.4|887.1|885.9|167
1585095900000|2020-03-25 00:25:00|887.5|886.3|886.5|885.3|887.6|886.4|886.4|885.2|135
1585096200000|2020-03-25 00:30:00|886.4|885.2|885.9|884.7|886.4|885.2|885.5|884.3|193
1585096500000|2020-03-25 00:35:00|886.1|884.9|886.2|885|886.7|885.5|885.6|884.4|130
1585096800000|2020-03-25 00:40:00|886.3|885.1|886|884.8|886.4|885.2|885.6|884.4|66
1585097100000|2020-03-25 00:45:00|885.9|884.7|887.1|885.9|887.1|885.9|885.8|884.6|39
1585097400000|2020-03-25 00:50:00|887|885.8|887.8|886.6|887.8|886.6|887|885.8|98
1585097700000|2020-03-25 00:55:00|888|886.8|888.1|886.9|888.4|887.2|887.8|886.6|70
1585098000000|2020-03-25 01:00:00|888.2|887|887.9|886.7|888.5|887.3|887.3|886.1|316
1585098300000|2020-03-25 01:05:00|888.2|887|888.7|887.5|888.7|887.5|887.9|886.7|154
1585098600000|2020-03-25 01:10:00|888.9|887.7|890.4|889.2|890.4|889.2|888.4|887.2|499
1585098900000|2020-03-25 01:15:00|890.3|889.1|893.4|892.2|893.6|892.4|890.1|888.9|821
1585099200000|2020-03-25 01:20:00|893.1|891.9|893.6|892.4|893.9|892.7|892.6|891.4|322
1585099500000|2020-03-25 01:25:00|893.9|892.7|893.6|892.4|894.1|892.9|893.1|891.9|272
1585099800000|2020-03-25 01:30:00|893.8|892.6|892.1|890.9|894.1|892.9|892.1|890.9|203
1585100100000|2020-03-25 01:35:00|892|890.8|891.6|890.4|892.3|891.1|891.4|890.2|74
1585100400000|2020-03-25 01:40:00|891.9|890.7|892.4|891.2|892.4|891.2|891.4|890.2|174
1585100700000|2020-03-25 01:45:00|892.5|891.3|893.9|892.7|893.9|892.7|892.4|891.2|137
1585101000000|2020-03-25 01:50:00|894.1|892.9|894.3|893.1|894.8|893.6|893.9|892.7|390
1585101300000|2020-03-25 01:55:00|894.5|893.3|893.6|892.4|894.6|893.4|893.6|892.4|172
1585101600000|2020-03-25 02:00:00|893.4|892.2|893.4|892.2|893.6|892.4|893.1|891.9|56
1585101900000|2020-03-25 02:05:00|893.3|892.1|893.1|891.9|893.5|892.3|893.1|891.9|19
1585102200000|2020-03-25 02:10:00|893.2|892|894.3|893.1|894.6|893.4|893.1|891.9|156
1585102500000|2020-03-25 02:15:00|894.1|892.9|893.6|892.4|894.1|892.9|893.6|892.4|62
1585102800000|2020-03-25 02:20:00|||||||||69
1585103100000|2020-03-25 02:25:00|893.2|892|893.3|892.1|893.4|892.2|893.1|891.9|31
1585103400000|2020-03-25 02:30:00|893.6|892.4|894.8|893.6|895.1|893.9|893.6|892.4|207
1585103700000|2020-03-25 02:35:00|894.6|893.4|893.8|892.6|894.6|893.4|893.6|892.4|78
1585104000000|2020-03-25 02:40:00|893.9|892.7|894.1|892.9|894.2|893|893.8|892.6|47
1585104300000|2020-03-25 02:45:00|893.9|892.7|893.6|892.4|894.1|892.9|893.3|892.1|41
1585104600000|2020-03-25 02:50:00|893.4|892.2|893.7|892.5|893.9|892.7|892.8|891.6|81
1585104900000|2020-03-25 02:55:00|893.6|892.4|893.1|891.9|893.6|892.4|892.8|891.6|23
1585105200000|2020-03-25 03:00:00|893.2|892|893|891.8|893.2|892|892.6|891.4|30
1585105500000|2020-03-25 03:05:00|893.1|891.9|893.7|892.5|894.1|892.9|893.1|891.9|39
1585105800000|2020-03-25 03:10:00|893.6|892.4|894.3|893.1|894.6|893.4|893.6|892.4|16
1585106100000|2020-03-25 03:15:00|894.1|892.9|894.6|893.4|894.6|893.4|894.1|892.9|25
1585106400000|2020-03-25 03:20:00|894.4|893.2|895|893.8|895.1|893.9|894.3|893.1|37
1585106700000|2020-03-25 03:25:00|894.9|893.7|894.4|893.2|895.1|893.9|894.3|893.1|74
1585107000000|2020-03-25 03:30:00|894.5|893.3|894.5|893.3|894.6|893.4|894.4|893.2|18
1585107300000|2020-03-25 03:35:00|894.4|893.2|894.6|893.4|894.6|893.4|894.4|893.2|7
1585107600000|2020-03-25 03:40:00|894.5|893.3|894.4|893.2|894.6|893.4|894.4|893.2|6
1585107900000|2020-03-25 03:45:00|894.6|893.4|894.9|893.7|894.9|893.7|894.6|893.4|35
1585108200000|2020-03-25 03:50:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|5
1585108500000|2020-03-25 03:55:00|894.8|893.6|894.9|893.7|894.9|893.7|894.6|893.4|16
1585108800000|2020-03-25 04:00:00|894.8|893.6|894.8|893.6|894.9|893.7|894.8|893.6|11
1585109100000|2020-03-25 04:05:00|894.9|893.7|894.9|893.7|894.9|893.7|894.6|893.4|18
1585109400000|2020-03-25 04:10:00|894.7|893.5|894.6|893.4|894.9|893.7|894.6|893.4|34
1585109700000|2020-03-25 04:15:00|894.7|893.5|894.6|893.4|894.9|893.7|894.6|893.4|14
1585110000000|2020-03-25 04:20:00|894.9|893.7|894.8|893.6|894.9|893.7|894.8|893.6|9
1585110300000|2020-03-25 04:25:00|894.6|893.4|894.8|893.6|894.8|893.6|894.6|893.4|10
1585110600000|2020-03-25 04:30:00|894.6|893.4|894.8|893.6|894.8|893.6|894.6|893.4|19
1585110900000|2020-03-25 04:35:00|894.9|893.7|894.8|893.6|894.9|893.7|894.6|893.4|21
1585111200000|2020-03-25 04:40:00|894.9|893.7|894.6|893.4|895.1|893.9|894.6|893.4|32
1585111500000|2020-03-25 04:45:00|894.4|893.2|893.5|892.3|894.6|893.4|893.4|892.2|62
1585111800000|2020-03-25 04:50:00|893.6|892.4|893.5|892.3|894.2|893|893.4|892.2|91
1585112100000|2020-03-25 04:55:00|893.4|892.2|894|892.8|894|892.8|893.4|892.2|19
1585112400000|2020-03-25 05:00:00|894.1|892.9|894.3|893.1|894.4|893.2|894.1|892.9|11
1585112700000|2020-03-25 05:05:00|894.2|893|894.4|893.2|894.7|893.5|894.2|893|10
1585113000000|2020-03-25 05:10:00|894.3|893.1|894.4|893.2|894.4|893.2|894.2|893|24
1585113300000|2020-03-25 05:15:00|894.3|893.1|893.7|892.5|894.4|893.2|893.7|892.5|36
1585113600000|2020-03-25 05:20:00|893.4|892.2|894.4|893.2|894.4|893.2|893.4|892.2|37
1585113900000|2020-03-25 05:25:00|894.2|893|894.7|893.5|894.7|893.5|894.2|893|12
1585114200000|2020-03-25 05:30:00|894.6|893.4|893.9|892.7|894.7|893.5|893.7|892.5|72
1585114500000|2020-03-25 05:35:00|893.7|892.5|895|893.8|895.2|894|893.4|892.2|71
1585114800000|2020-03-25 05:40:00|894.9|893.7|894.7|893.5|895.2|894|894.7|893.5|66
1585115100000|2020-03-25 05:45:00|895|893.8|895.3|894.1|895.7|894.5|895|893.8|77
1585115400000|2020-03-25 05:50:00|895.8|894.6|895.5|894.3|895.8|894.6|895.1|893.9|254
1585115700000|2020-03-25 05:55:00|895.7|894.5|895.7|894.5|895.7|894.5|895.5|894.3|40
1585116000000|2020-03-25 06:00:00|895.5|894.3|895.7|894.5|895.7|894.5|895.3|894.1|43
1585116300000|2020-03-25 06:05:00|895.8|894.6|895.3|894.1|895.8|894.6|895.1|893.9|40
1585116600000|2020-03-25 06:10:00|895.2|894|894.8|893.6|895.2|894|894.5|893.3|60
1585116900000|2020-03-25 06:15:00|895|893.8|894.5|893.3|895|893.8|894.3|893.1|12
1585117200000|2020-03-25 06:20:00|894.4|893.2|895|893.8|895|893.8|894.4|893.2|7
1585117500000|2020-03-25 06:25:00|895.1|893.9|895.4|894.2|895.5|894.3|895|893.8|56
1585117800000|2020-03-25 06:30:00|895.5|894.3|895|893.8|895.8|894.6|895|893.8|112
1585118100000|2020-03-25 06:35:00|894.8|893.6|895.7|894.5|896|894.8|894.3|893.1|65
1585118400000|2020-03-25 06:40:00|895.8|894.6|896.4|895.2|896.5|895.3|895.8|894.6|112
1585118700000|2020-03-25 06:45:00|896.3|895.1|896.4|895.2|896.8|895.6|896.3|895.1|47
1585119000000|2020-03-25 06:50:00|896.3|895.1|897.5|896.3|897.6|896.4|896|894.8|201
1585119300000|2020-03-25 06:55:00|897.2|896|897|895.8|897.5|896.3|896.5|895.3|249
1585119600000|2020-03-25 07:00:00|896.8|895.6|895.6|894.4|896.8|895.6|895.2|894|170
1585119900000|2020-03-25 07:05:00|895.7|894.5|895.5|894.3|895.8|894.6|895.5|894.3|39
1585120200000|2020-03-25 07:10:00|895.7|894.5|895.7|894.5|895.8|894.6|895.5|894.3|119
1585120500000|2020-03-25 07:15:00|895.8|894.6|895.6|894.4|896|894.8|895.5|894.3|25
1585120800000|2020-03-25 07:20:00|895.7|894.5|896|894.8|896.3|895.1|895.5|894.3|217
1585121100000|2020-03-25 07:25:00|895.9|894.7|895.8|894.6|896.3|895.1|895.8|894.6|144
1585121400000|2020-03-25 07:30:00|895.7|894.5|894.8|893.6|896|894.8|894.7|893.5|206
1585121700000|2020-03-25 07:35:00|894.7|893.5|895.1|893.9|895.1|893.9|894.6|893.4|34
1585122000000|2020-03-25 07:40:00|895.3|894.1|895.6|894.4|895.6|894.4|895.2|894|33
1585122300000|2020-03-25 07:45:00|895.7|894.5|896.1|894.9|896.1|894.9|895.4|894.2|41
1585122600000|2020-03-25 07:50:00|896|894.8|895.6|894.4|896.3|895.1|895.6|894.4|54
1585122900000|2020-03-25 07:55:00|895.3|894.1|895.5|894.3|895.6|894.4|895.1|893.9|40
1585123200000|2020-03-25 08:00:00|895.3|894.1|895|893.8|895.6|894.4|894.8|893.6|94
1585123500000|2020-03-25 08:05:00|895.1|893.9|895.3|894.1|895.3|894.1|895|893.8|28
1585123800000|2020-03-25 08:10:00|895.5|894.3|895.1|893.9|895.5|894.3|895.1|893.9|27
1585124100000|2020-03-25 08:15:00|894.6|893.4|894.8|893.6|895|893.8|894.3|893.1|132
1585124400000|2020-03-25 08:20:00|895|893.8|894.3|893.1|895|893.8|894.3|893.1|152
1585124700000|2020-03-25 08:25:00|894.5|893.3|893.1|891.9|894.5|893.3|893.1|891.9|168
1585125000000|2020-03-25 08:30:00|893.3|892.1|892.6|891.4|893.3|892.1|892.3|891.1|205
1585125300000|2020-03-25 08:35:00|892.3|891.1|891.9|890.7|892.6|891.4|891.8|890.6|101
1585125600000|2020-03-25 08:40:00|891.8|890.6|893.1|891.9|893.1|891.9|891.6|890.4|103
1585125900000|2020-03-25 08:45:00|892.8|891.6|892.1|890.9|893|891.8|892.1|890.9|95
1585126200000|2020-03-25 08:50:00|891.9|890.7|892.7|891.5|892.7|891.5|891.9|890.7|56
1585126500000|2020-03-25 08:55:00|892.8|891.6|893.6|892.4|893.6|892.4|892.7|891.5|52
1585126800000|2020-03-25 09:00:00|893.7|892.5|894.2|893|894.2|893|893.6|892.4|48
1585127100000|2020-03-25 09:05:00|894.3|893.1|894.6|893.4|894.8|893.6|894|892.8|73
1585127400000|2020-03-25 09:10:00|894.4|893.2|893.8|892.6|894.4|893.2|893.8|892.6|33
1585127700000|2020-03-25 09:15:00|893.6|892.4|893.8|892.6|894.2|893|893.6|892.4|58
1585128000000|2020-03-25 09:20:00|893.7|892.5|893.8|892.6|893.9|892.7|893.6|892.4|24
1585128300000|2020-03-25 09:25:00|893.9|892.7|894.1|892.9|894.2|893|893.8|892.6|30
1585128600000|2020-03-25 09:30:00|894.3|893.1|893.3|892.1|894.6|893.4|893.3|892.1|41
1585128900000|2020-03-25 09:35:00|893.2|892|893.1|891.9|893.3|892.1|893.1|891.9|13
1585129200000|2020-03-25 09:40:00|893.3|892.1|892.1|890.9|893.3|892.1|892|890.8|43
1585129500000|2020-03-25 09:45:00|892|890.8|892.1|890.9|892.3|891.1|891.8|890.6|49
1585129800000|2020-03-25 09:50:00|892|890.8|891.5|890.3|892|890.8|891.3|890.1|74
1585130100000|2020-03-25 09:55:00|891.3|890.1|891.6|890.4|891.7|890.5|891.1|889.9|28
1585130400000|2020-03-25 10:00:00|891.5|890.3|891.6|890.4|891.8|890.6|891.3|890.1|13
1585130700000|2020-03-25 10:05:00|891.8|890.6|891.1|889.9|891.8|890.6|891.1|889.9|38
1585131000000|2020-03-25 10:10:00|891.3|890.1|890.6|889.4|891.3|890.1|890.3|889.1|70
1585131300000|2020-03-25 10:15:00|890.7|889.5|890.9|889.7|891.1|889.9|890.7|889.5|29
1585131600000|2020-03-25 10:20:00|891|889.8|890.8|889.6|891.1|889.9|890.6|889.4|15
1585131900000|2020-03-25 10:25:00|890.7|889.5|890.4|889.2|890.8|889.6|890.4|889.2|24
1585132200000|2020-03-25 10:30:00|890.5|889.3|890|888.8|890.7|889.5|890|888.8|48
1585132500000|2020-03-25 10:35:00|890.1|888.9|890.1|888.9|890.3|889.1|889.8|888.6|67
1585132800000|2020-03-25 10:40:00|890|888.8|889.3|888.1|890|888.8|888.9|887.7|115
1585133100000|2020-03-25 10:45:00|889.5|888.3|889.5|888.3|889.6|888.4|889|887.8|52
1585133400000|2020-03-25 10:50:00|889.3|888.1|888.8|887.6|889.3|888.1|888.8|887.6|62
1585133700000|2020-03-25 10:55:00|888.9|887.7|888.3|887.1|889.2|888|887.8|886.6|203
1585134000000|2020-03-25 11:00:00|888.6|887.4|888|886.8|888.8|887.6|887.8|886.6|201
1585134300000|2020-03-25 11:05:00|888.1|886.9|889.5|888.3|889.5|888.3|888.1|886.9|110
1585134600000|2020-03-25 11:10:00|889.3|888.1|888.9|887.7|889.6|888.4|888.8|887.6|149
1585134900000|2020-03-25 11:15:00|889|887.8|888.5|887.3|889.1|887.9|888.3|887.1|62
1585135200000|2020-03-25 11:20:00|888.4|887.2|888.3|887.1|888.6|887.4|888|886.8|66
1585135500000|2020-03-25 11:25:00|888.5|887.3|889.3|888.1|889.6|888.4|888.3|887.1|124
1585135800000|2020-03-25 11:30:00|889.5|888.3|887.5|886.3|889.5|888.3|887.5|886.3|165
1585136100000|2020-03-25 11:35:00|887.8|886.6|887.8|886.6|887.8|886.6|887|885.8|128
1585136400000|2020-03-25 11:40:00|887.5|886.3|889|887.8|889|887.8|887.5|886.3|98
1585136700000|2020-03-25 11:45:00|888.9|887.7|889.1|887.9|889.1|887.9|888.5|887.3|46
1585137000000|2020-03-25 11:50:00|889|887.8|888.6|887.4|889|887.8|888.2|887|58
1585137300000|2020-03-25 11:55:00|888.5|887.3|888.5|887.3|888.9|887.7|888.3|887.1|33
1585137600000|2020-03-25 12:00:00|888.6|887.4|889.5|888.3|889.5|888.3|888.3|887.1|62
1585137900000|2020-03-25 12:05:00|889.3|888.1|888.8|887.6|889.5|888.3|888.8|887.6|147
1585138200000|2020-03-25 12:10:00|889|887.8|888.8|887.6|889.2|888|888.5|887.3|56
1585138500000|2020-03-25 12:15:00|889|887.8|889.3|888.1|889.7|888.5|888.8|887.6|72
1585138800000|2020-03-25 12:20:00|889.2|888|888.5|887.3|889.3|888.1|888.5|887.3|152
1585139100000|2020-03-25 12:25:00|888.7|887.5|888.6|887.4|888.7|887.5|887.5|886.3|400
1585139400000|2020-03-25 12:30:00|888.7|887.5|888.5|887.3|888.8|887.6|888|886.8|72
1585139700000|2020-03-25 12:35:00|888.6|887.4|888.5|887.3|889|887.8|888.5|887.3|62
1585140000000|2020-03-25 12:40:00|888.7|887.5|888.5|887.3|889|887.8|888.2|887|102
1585143000000|2020-03-25 13:30:00|888.9|887.7|888.4|887.2|890.2|889|886.3|885.1|2091
1585143300000|2020-03-25 13:35:00|888.1|886.9|888.6|887.4|891.1|889.9|888.1|886.9|1741
1585143600000|2020-03-25 13:40:00|888.4|887.2|888.9|887.7|889.6|888.4|887.1|885.9|1309
1585143900000|2020-03-25 13:45:00|889.1|887.9|890.6|889.4|891.9|890.7|888.9|887.7|863
1585144200000|2020-03-25 13:50:00|890.4|889.2|889.2|888|890.9|889.7|888.8|887.6|1030
1585144500000|2020-03-25 13:55:00|889.4|888.2|890|888.8|890.5|889.3|889.2|888|632
1585144800000|2020-03-25 14:00:00|889.9|888.7|887.5|886.3|889.9|888.7|886.8|885.6|1192
1585145100000|2020-03-25 14:05:00|887.6|886.4|888.7|887.5|889.2|888|887.5|886.3|675
1585145400000|2020-03-25 14:10:00|888.4|887.2|887.7|886.5|888.8|887.6|886.9|885.7|765
1585145700000|2020-03-25 14:15:00|887.9|886.7|888|886.8|889.2|888|887.7|886.5|583
1585146000000|2020-03-25 14:20:00|887.9|886.7|889.9|888.7|889.9|888.7|887.9|886.7|647
1585146300000|2020-03-25 14:25:00|890.1|888.9|889.9|888.7|890.1|888.9|888.9|887.7|868
1585146600000|2020-03-25 14:30:00|889.7|888.5|888.7|887.5|889.9|888.7|887.9|886.7|372
1585146900000|2020-03-25 14:35:00|888.6|887.4|887.9|886.7|888.9|887.7|887.9|886.7|1014
1585147200000|2020-03-25 14:40:00|888|886.8|888.3|887.1|888.4|887.2|887.5|886.3|507
1585147500000|2020-03-25 14:45:00|888.2|887|889.1|887.9|889.1|887.9|888.2|887|448
1585147800000|2020-03-25 14:50:00|888.9|887.7|888.4|887.2|889.4|888.2|888.4|887.2|903
1585148100000|2020-03-25 14:55:00|888.6|887.4|888.7|887.5|888.9|887.7|888.5|887.3|264
1585148400000|2020-03-25 15:00:00|888.4|887.2|887.7|886.5|888.7|887.5|887.7|886.5|486
1585148700000|2020-03-25 15:05:00|887.4|886.2|886.9|885.7|887.9|886.7|886.4|885.2|592
1585149000000|2020-03-25 15:10:00|886.8|885.6|887.1|885.9|887.2|886|886.6|885.4|717
1585149300000|2020-03-25 15:15:00|887.2|886|888.1|886.9|888.2|887|887.1|885.9|641
1585149600000|2020-03-25 15:20:00|888.4|887.2|888.1|886.9|888.8|887.6|887.9|886.7|693
1585149900000|2020-03-25 15:25:00|887.9|886.7|887.2|886|888.6|887.4|887.1|885.9|401
1585150200000|2020-03-25 15:30:00|887.1|885.9|885.6|884.4|887.1|885.9|885.4|884.2|838
1585150500000|2020-03-25 15:35:00|885.4|884.2|883.2|882|885.7|884.5|883.2|882|1574
1585150800000|2020-03-25 15:40:00|883.5|882.3|882.2|881|883.7|882.5|881.7|880.5|954
1585151100000|2020-03-25 15:45:00|881.9|880.7|882.7|881.5|883.4|882.2|881.7|880.5|698
1585151400000|2020-03-25 15:50:00|882.9|881.7|882.7|881.5|883.2|882|882.4|881.2|409
1585151700000|2020-03-25 15:55:00|882.5|881.3|884.9|883.7|885.2|884|882.4|881.2|1008
1585152000000|2020-03-25 16:00:00|884.7|883.5|884.7|883.5|885.4|884.2|884.4|883.2|339
1585152300000|2020-03-25 16:05:00|884.6|883.4|884|882.8|884.7|883.5|883.9|882.7|399
1585152600000|2020-03-25 16:10:00|884.1|882.9|884.4|883.2|884.4|883.2|883.9|882.7|705
1585152900000|2020-03-25 16:15:00|884.2|883|884.9|883.7|884.9|883.7|884.2|883|419
1585153200000|2020-03-25 16:20:00|885|883.8|886.1|884.9|886.1|884.9|885|883.8|678
1585153500000|2020-03-25 16:25:00|885.9|884.7|886.1|884.9|886.4|885.2|885.6|884.4|255
1585153800000|2020-03-25 16:30:00|885.9|884.7|886.2|885|886.2|885|885.1|883.9|487
1585154100000|2020-03-25 16:35:00|886.1|884.9|886.2|885|886.2|885|885.4|884.2|343
1585154400000|2020-03-25 16:40:00|886.1|884.9|885.4|884.2|886.2|885|885.4|884.2|240
1585154700000|2020-03-25 16:45:00|885.7|884.5|883.7|882.5|885.7|884.5|883.5|882.3|807
1585155000000|2020-03-25 16:50:00|883.6|882.4|885.2|884|885.3|884.1|883.6|882.4|413
1585155300000|2020-03-25 16:55:00|885.1|883.9|884.5|883.3|885.2|884|884.4|883.2|304
1585155600000|2020-03-25 17:00:00|884.4|883.2|884.2|883|884.7|883.5|883.7|882.5|466
1585155900000|2020-03-25 17:05:00|884|882.8|884|882.8|884.7|883.5|883.9|882.7|224
1585156200000|2020-03-25 17:10:00|883.9|882.7|883|881.8|884|882.8|882.7|881.5|926
1585156500000|2020-03-25 17:15:00|882.8|881.6|883.8|882.6|883.8|882.6|882.3|881.1|533
1585156800000|2020-03-25 17:20:00|883.5|882.3|884|882.8|884.5|883.3|883.3|882.1|916
1585157100000|2020-03-25 17:25:00|883.8|882.6|884.3|883.1|884.5|883.3|883.7|882.5|599
1585157400000|2020-03-25 17:30:00|884.5|883.3|885|883.8|885|883.8|884|882.8|215
1585157700000|2020-03-25 17:35:00|884.8|883.6|884.7|883.5|885|883.8|884.3|883.1|653
1585158000000|2020-03-25 17:40:00|884.8|883.6|884.3|883.1|884.8|883.6|883.8|882.6|792
1585158300000|2020-03-25 17:45:00|884.4|883.2|884.9|883.7|885|883.8|884.2|883|887
1585158600000|2020-03-25 17:50:00|884.7|883.5|885.7|884.5|885.7|884.5|884.7|883.5|462
1585158900000|2020-03-25 17:55:00|885.5|884.3|886.5|885.3|886.8|885.6|885.5|884.3|687
1585159200000|2020-03-25 18:00:00|886.6|885.4|885.2|884|886.8|885.6|885.1|883.9|579
1585159500000|2020-03-25 18:05:00|885|883.8|884.6|883.4|885.6|884.4|884|882.8|2363
1585159800000|2020-03-25 18:10:00|884.4|883.2|882.6|881.4|884.8|883.6|882|880.8|3253
1585160100000|2020-03-25 18:15:00|882.4|881.2|883.6|882.4|883.9|882.7|881.8|880.6|1866
1585180800000|2020-03-26 00:00:00|883.4|882.2|880.5|879.3|884.1|882.9|879.7|878.5|830
1585181100000|2020-03-26 00:05:00|880.2|879|878.5|877.3|880.3|879.1|878|876.8|755
1585181400000|2020-03-26 00:10:00|878.7|877.5|879.8|878.6|880.5|879.3|878.6|877.4|298
1585181700000|2020-03-26 00:15:00|879.3|878.1|879.8|878.6|880|878.8|878.9|877.7|72
1585182000000|2020-03-26 00:20:00|880.1|878.9|880.9|879.7|881.2|880|880|878.8|493
1585182300000|2020-03-26 00:25:00|880.7|879.5|881|879.8|881.7|880.5|880.5|879.3|180
1585182600000|2020-03-26 00:30:00|880.9|879.7|880.1|878.9|881.2|880|880|878.8|51
1585182900000|2020-03-26 00:35:00|880.2|879|880.6|879.4|881|879.8|880.2|879|26
1585183200000|2020-03-26 00:40:00|880.5|879.3|880.5|879.3|880.6|879.4|880.3|879.1|29
1585183500000|2020-03-26 00:45:00|880.4|879.2|880.5|879.3|881|879.8|880.3|879.1|65
1585183800000|2020-03-26 00:50:00|880.4|879.2|880|878.8|880.4|879.2|879.3|878.1|164
1585184100000|2020-03-26 00:55:00|879.9|878.7|879.8|878.6|880|878.8|879.5|878.3|75
1585184400000|2020-03-26 01:00:00|879.9|878.7|879.5|878.3|880.8|879.6|879.5|878.3|290
1585184700000|2020-03-26 01:05:00|879.3|878.1|878.9|877.7|879.8|878.6|878.9|877.7|138
1585185000000|2020-03-26 01:10:00|878.8|877.6|879.1|877.9|879.7|878.5|878.7|877.5|78
1585185300000|2020-03-26 01:15:00|879|877.8|878.9|877.7|879.4|878.2|878.8|877.6|114
1585185600000|2020-03-26 01:20:00|878.8|877.6|878.5|877.3|879|877.8|878|876.8|172
1585185900000|2020-03-26 01:25:00|878.3|877.1|878|876.8|878.5|877.3|877|875.8|242
1585186200000|2020-03-26 01:30:00|877.9|876.7|876.5|875.3|878|876.8|876.5|875.3|137
1585186500000|2020-03-26 01:35:00|876.8|875.6|877.8|876.6|878|876.8|876.5|875.3|86
1585186800000|2020-03-26 01:40:00|877.6|876.4|878.8|877.6|878.8|877.6|877.6|876.4|95
1585187100000|2020-03-26 01:45:00|878.6|877.4|878.3|877.1|879.1|877.9|878.3|877.1|37
1585187400000|2020-03-26 01:50:00|878.1|876.9|878.5|877.3|878.8|877.6|878|876.8|87
1585187700000|2020-03-26 01:55:00|878.7|877.5|879.8|878.6|880|878.8|878.5|877.3|93
1585188000000|2020-03-26 02:00:00|879.9|878.7|879.8|878.6|880.3|879.1|879.8|878.6|92
1585188300000|2020-03-26 02:05:00|879.6|878.4|879.8|878.6|880.1|878.9|879.6|878.4|70
1585188600000|2020-03-26 02:10:00|880|878.8|879.6|878.4|880|878.8|879.6|878.4|41
1585188900000|2020-03-26 02:15:00|879.7|878.5|879.8|878.6|880.1|878.9|879.6|878.4|34
1585189200000|2020-03-26 02:20:00|879.7|878.5|879.7|878.5|879.8|878.6|879.6|878.4|17
1585189500000|2020-03-26 02:25:00|879.8|878.6|879.1|877.9|879.8|878.6|879.1|877.9|20
1585189800000|2020-03-26 02:30:00|878.9|877.7|878.9|877.7|879.1|877.9|878.7|877.5|34
1585190100000|2020-03-26 02:35:00|878.8|877.6|879.1|877.9|879.4|878.2|878.1|876.9|98
1585190400000|2020-03-26 02:40:00|879|877.8|878.9|877.7|879.1|877.9|878.5|877.3|74
1585190700000|2020-03-26 02:45:00|879|877.8|879.5|878.3|879.5|878.3|878.9|877.7|23
1585191000000|2020-03-26 02:50:00|879.4|878.2|880.4|879.2|880.6|879.4|879.4|878.2|114
1585191300000|2020-03-26 02:55:00|880.3|879.1|881.4|880.2|881.9|880.7|880.1|878.9|575
1585191600000|2020-03-26 03:00:00|881.6|880.4|881.9|880.7|881.9|880.7|881.3|880.1|196
1585191900000|2020-03-26 03:05:00|881.8|880.6|881.6|880.4|882.2|881|881.4|880.2|111
1585192200000|2020-03-26 03:10:00|881.9|880.7|881.4|880.2|882.1|880.9|881.4|880.2|150
1585192500000|2020-03-26 03:15:00|881.3|880.1|881.4|880.2|881.6|880.4|880.4|879.2|77
1585192800000|2020-03-26 03:20:00|881.1|879.9|880.9|879.7|881.6|880.4|880.9|879.7|38
1585193100000|2020-03-26 03:25:00|880.8|879.6|880.9|879.7|881.1|879.9|880.4|879.2|63
1585193400000|2020-03-26 03:30:00|880.8|879.6|880.4|879.2|880.9|879.7|880.1|878.9|63
1585193700000|2020-03-26 03:35:00|880.6|879.4|880.6|879.4|880.8|879.6|880.4|879.2|19
1585194000000|2020-03-26 03:40:00|880.4|879.2|880.4|879.2|880.6|879.4|880.4|879.2|7
1585194300000|2020-03-26 03:45:00|880.6|879.4|880.1|878.9|880.9|879.7|879.9|878.7|163
1585194600000|2020-03-26 03:50:00|880.3|879.1|880.4|879.2|880.6|879.4|880.3|879.1|12
1585194900000|2020-03-26 03:55:00|880.6|879.4|880.5|879.3|880.9|879.7|880.5|879.3|32
1585195200000|2020-03-26 04:00:00|880.4|879.2|880.5|879.3|880.5|879.3|880.4|879.2|3
1585195500000|2020-03-26 04:05:00|880.4|879.2|880.6|879.4|880.6|879.4|880.4|879.2|11
1585195800000|2020-03-26 04:10:00|880.8|879.6|880.6|879.4|881|879.8|880.6|879.4|13
1585196100000|2020-03-26 04:15:00|880.4|879.2|880.1|878.9|880.4|879.2|880.1|878.9|16
1585196400000|2020-03-26 04:20:00|879.9|878.7|880.1|878.9|880.1|878.9|879.9|878.7|10
1585196700000|2020-03-26 04:25:00|880.3|879.1|880.1|878.9|880.3|879.1|880.1|878.9|7
1585197000000|2020-03-26 04:30:00|880|878.8|880.1|878.9|880.1|878.9|879.8|878.6|25
1585197300000|2020-03-26 04:35:00|||||||||9
1585197600000|2020-03-26 04:40:00|880|878.8|880.1|878.9|880.4|879.2|880|878.8|16
1585197900000|2020-03-26 04:45:00|880|878.8|880.2|879|880.3|879.1|879.8|878.6|14
1585198200000|2020-03-26 04:50:00|880.3|879.1|880.1|878.9|880.3|879.1|879.9|878.7|8
1585198500000|2020-03-26 04:55:00|880|878.8|880.3|879.1|880.4|879.2|880|878.8|9
1585198800000|2020-03-26 05:00:00|880.2|879|879.8|878.6|880.3|879.1|879.6|878.4|37
1585199100000|2020-03-26 05:05:00|879.6|878.4|879.8|878.6|879.8|878.6|879.6|878.4|13
1585199400000|2020-03-26 05:10:00|879.9|878.7|880.3|879.1|880.3|879.1|879.8|878.6|13
1585199700000|2020-03-26 05:15:00|880.1|878.9|880.6|879.4|880.8|879.6|880|878.8|50
1585200000000|2020-03-26 05:20:00|880.7|879.5|880.5|879.3|880.8|879.6|880.5|879.3|92
1585200300000|2020-03-26 05:25:00|880.8|879.6|880.9|879.7|880.9|879.7|880.6|879.4|18
1585200600000|2020-03-26 05:30:00|881|879.8|881.3|880.1|881.5|880.3|880.6|879.4|33
1585200900000|2020-03-26 05:35:00|881|879.8|881|879.8|881.3|880.1|880.8|879.6|14
1585201200000|2020-03-26 05:40:00|881.1|879.9|880.8|879.6|881.1|879.9|880.7|879.5|6
1585201500000|2020-03-26 05:45:00|880.7|879.5|880.7|879.5|881.3|880.1|880.6|879.4|18
1585201800000|2020-03-26 05:50:00|880.8|879.6|880.3|879.1|881.1|879.9|879.8|878.6|48
1585202100000|2020-03-26 05:55:00|880.2|879|880.8|879.6|880.8|879.6|879.8|878.6|48
1585202400000|2020-03-26 06:00:00|880.7|879.5|881.2|880|881.2|880|880.6|879.4|30
1585202700000|2020-03-26 06:05:00|881.3|880.1|881.6|880.4|881.8|880.6|880.8|879.6|84
1585203000000|2020-03-26 06:10:00|881.5|880.3|880|878.8|881.6|880.4|880|878.8|21
1585203300000|2020-03-26 06:15:00|880.1|878.9|879.8|878.6|880.8|879.6|879.8|878.6|66
1585203600000|2020-03-26 06:20:00|879.5|878.3|880.1|878.9|880.1|878.9|879.5|878.3|36
1585203900000|2020-03-26 06:25:00|880|878.8|879.5|878.3|880.1|878.9|879.3|878.1|74
1585204200000|2020-03-26 06:30:00|879.3|878.1|879.8|878.6|879.8|878.6|879.1|877.9|77
1585204500000|2020-03-26 06:35:00|879.9|878.7|879.2|878|880.5|879.3|879.1|877.9|94
1585204800000|2020-03-26 06:40:00|879.1|877.9|878.5|877.3|879.1|877.9|878.3|877.1|90
1585205100000|2020-03-26 06:45:00|878.4|877.2|877.3|876.1|878.5|877.3|876.3|875.1|404
1585205400000|2020-03-26 06:50:00|877.1|875.9|877.1|875.9|877.3|876.1|876.3|875.1|175
1585205700000|2020-03-26 06:55:00|877.3|876.1|876.8|875.6|877.3|876.1|876.8|875.6|114
1585206000000|2020-03-26 07:00:00|876.9|875.7|876.5|875.3|876.9|875.7|876.3|875.1|113
1585206300000|2020-03-26 07:05:00|876.6|875.4|877.1|875.9|877.1|875.9|876.6|875.4|116
1585206600000|2020-03-26 07:10:00|876.9|875.7|876.5|875.3|876.9|875.7|876.5|875.3|49
1585206900000|2020-03-26 07:15:00|876.6|875.4|876.5|875.3|876.7|875.5|876.5|875.3|6
1585207200000|2020-03-26 07:20:00|876.3|875.1|876.5|875.3|876.5|875.3|876.3|875.1|19
1585207500000|2020-03-26 07:25:00|876.7|875.5|876.7|875.5|876.7|875.5|876.5|875.3|50
1585207800000|2020-03-26 07:30:00|876.6|875.4|876.5|875.3|876.6|875.4|876.2|875|19
1585208100000|2020-03-26 07:35:00|876.4|875.2|876.5|875.3|876.6|875.4|876.3|875.1|16
1585208400000|2020-03-26 07:40:00|876.6|875.4|876.6|875.4|876.7|875.5|876.5|875.3|12
1585208700000|2020-03-26 07:45:00|876.7|875.5|876.7|875.5|876.7|875.5|876.5|875.3|108
1585209000000|2020-03-26 07:50:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|5
1585209300000|2020-03-26 07:55:00|876.6|875.4|876.7|875.5|876.7|875.5|876.6|875.4|24
1585209600000|2020-03-26 08:00:00|876.9|875.7|876.7|875.5|876.9|875.7|876.5|875.3|46
1585209900000|2020-03-26 08:05:00|876.6|875.4|876.7|875.5|876.9|875.7|876.5|875.3|111
1585210200000|2020-03-26 08:10:00|876.8|875.6|876.7|875.5|876.9|875.7|876.5|875.3|56
1585210500000|2020-03-26 08:15:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|24
1585210800000|2020-03-26 08:20:00|876.5|875.3|874.2|873|876.7|875.5|874.2|873|1028
1585211100000|2020-03-26 08:25:00|874.3|873.1|874.7|873.5|874.9|873.7|873.2|872|966
1585211400000|2020-03-26 08:30:00|874.8|873.6|875.3|874.1|875.3|874.1|874.7|873.5|47
1585211700000|2020-03-26 08:35:00|875.1|873.9|874.7|873.5|875.3|874.1|874.4|873.2|100
1585212000000|2020-03-26 08:40:00|874.8|873.6|874.3|873.1|874.9|873.7|874.1|872.9|41
1585212300000|2020-03-26 08:45:00|874.4|873.2|875.1|873.9|875.1|873.9|874.3|873.1|73
1585212600000|2020-03-26 08:50:00|874.8|873.6|874.1|872.9|875.1|873.9|874.1|872.9|93
1585212900000|2020-03-26 08:55:00|874.2|873|874.1|872.9|874.2|873|873.6|872.4|31
1585213200000|2020-03-26 09:00:00|874|872.8|874.4|873.2|874.5|873.3|873.9|872.7|57
1585213500000|2020-03-26 09:05:00|874.5|873.3|874.5|873.3|874.7|873.5|874.1|872.9|130
1585213800000|2020-03-26 09:10:00|874.2|873|874|872.8|874.5|873.3|874|872.8|96
1585214100000|2020-03-26 09:15:00|874.3|873.1|874|872.8|874.3|873.1|874|872.8|28
1585214400000|2020-03-26 09:20:00|873.9|872.7|874.4|873.2|874.5|873.3|873.9|872.7|35
1585214700000|2020-03-26 09:25:00|874.3|873.1|874.3|873.1|874.7|873.5|874.3|873.1|32
1585215000000|2020-03-26 09:30:00|874.7|873.5|874|872.8|874.7|873.5|874|872.8|66
1585215300000|2020-03-26 09:35:00|874.1|872.9|874.3|873.1|874.3|873.1|874|872.8|6
1585215600000|2020-03-26 09:40:00|874.1|872.9|873.9|872.7|874.3|873.1|873.8|872.6|106
1585215900000|2020-03-26 09:45:00|874|872.8|874.2|873|874.3|873.1|873.8|872.6|27
1585216200000|2020-03-26 09:50:00|874.1|872.9|874.3|873.1|874.3|873.1|873.8|872.6|30
1585216500000|2020-03-26 09:55:00|874.5|873.3|874.2|873|874.5|873.3|874|872.8|62
1585216800000|2020-03-26 10:00:00|874.1|872.9|873|871.8|874.1|872.9|873|871.8|192
1585217100000|2020-03-26 10:05:00|872.8|871.6|872.8|871.6|872.8|871.6|872.6|871.4|65
1585217400000|2020-03-26 10:10:00|872.7|871.5|873|871.8|873|871.8|872.5|871.3|75
1585217700000|2020-03-26 10:15:00|872.8|871.6|873.2|872|873.2|872|872.8|871.6|67
1585218000000|2020-03-26 10:20:00|873|871.8|873|871.8|873.2|872|873|871.8|27
1585218300000|2020-03-26 10:25:00|872.9|871.7|873.2|872|873.2|872|872.9|871.7|10
1585218600000|2020-03-26 10:30:00|873.4|872.2|874.4|873.2|874.6|873.4|873.4|872.2|61
1585218900000|2020-03-26 10:35:00|874.5|873.3|874|872.8|874.7|873.5|874|872.8|90
1585219200000|2020-03-26 10:40:00|874.1|872.9|874.5|873.3|874.5|873.3|874|872.8|32
1585219500000|2020-03-26 10:45:00|874.6|873.4|874.6|873.4|874.7|873.5|874.5|873.3|33
1585219800000|2020-03-26 10:50:00|874.7|873.5|874.5|873.3|875.5|874.3|874.5|873.3|159
1585220100000|2020-03-26 10:55:00|874.4|873.2|873.8|872.6|874.5|873.3|873.8|872.6|87
1585220400000|2020-03-26 11:00:00|873.5|872.3|874|872.8|874|872.8|873.5|872.3|41
1585220700000|2020-03-26 11:05:00|873.9|872.7|875.2|874|875.2|874|873.9|872.7|185
1585221000000|2020-03-26 11:10:00|875.3|874.1|875.1|873.9|875.7|874.5|875.1|873.9|111
1585221300000|2020-03-26 11:15:00|875.2|874|875.9|874.7|876|874.8|875.2|874|63
1585221600000|2020-03-26 11:20:00|876|874.8|877|875.8|877.1|875.9|875.7|874.5|173
1585221900000|2020-03-26 11:25:00|877.2|876|877.5|876.3|877.8|876.6|877|875.8|272
1585222200000|2020-03-26 11:30:00|877.4|876.2|877.7|876.5|877.8|876.6|877.4|876.2|41
1585222500000|2020-03-26 11:35:00|877.8|876.6|879.2|878|879.5|878.3|877.8|876.6|307
1585222800000|2020-03-26 11:40:00|879.3|878.1|879.8|878.6|880.2|879|878.8|877.6|299
1585223100000|2020-03-26 11:45:00|879.7|878.5|879.7|878.5|879.9|878.7|879.4|878.2|90
1585223400000|2020-03-26 11:50:00|879.8|878.6|879.3|878.1|880|878.8|879.3|878.1|131
1585223700000|2020-03-26 11:55:00|879.2|878|879.7|878.5|879.7|878.5|878.3|877.1|581
1585224000000|2020-03-26 12:00:00|879.8|878.6|880.5|879.3|881.2|880|879.7|878.5|377
1585224300000|2020-03-26 12:05:00|880.3|879.1|880.1|878.9|880.6|879.4|879.7|878.5|87
1585224600000|2020-03-26 12:10:00|880|878.8|879.8|878.6|880.7|879.5|879.5|878.3|128
1585224900000|2020-03-26 12:15:00|879.9|878.7|880.2|879|880.5|879.3|879.5|878.3|105
1585225200000|2020-03-26 12:20:00|880.1|878.9|880|878.8|880.2|879|879.7|878.5|48
1585225500000|2020-03-26 12:25:00|879.9|878.7|879.4|878.2|880.9|879.7|879.3|877.9|212
1585225800000|2020-03-26 12:30:00|879.3|878.1|881.7|880.5|882|880.8|879.1|877.9|337
1585226100000|2020-03-26 12:35:00|881.9|880.7|882.9|881.7|882.9|881.7|881.9|880.7|412
1585226400000|2020-03-26 12:40:00|882.7|881.5|881.6|880.4|882.8|881.6|881.3|880.1|355
1585229400000|2020-03-26 13:30:00|881.9|880.7|883.4|882.2|885.8|884.6|881.9|880.7|2492
1585229700000|2020-03-26 13:35:00|883.6|882.4|884.8|883.6|885.7|884.5|882.2|881|1589
1585230000000|2020-03-26 13:40:00|884.7|883.5|883.7|882.5|884.9|883.7|883.7|882.5|784
1585230300000|2020-03-26 13:45:00|883.8|882.6|883.9|882.7|884.7|883.5|883.7|882.5|655
1585230600000|2020-03-26 13:50:00|883.7|882.5|884.4|883.2|884.7|883.5|883|881.8|554
1585230900000|2020-03-26 13:55:00|884.7|883.5|884.7|883.5|884.9|883.7|884.4|883.2|1120
1585231200000|2020-03-26 14:00:00|884.5|883.3|882.1|880.9|884.5|883.3|881.6|880.4|1192
1585231500000|2020-03-26 14:05:00|882.3|881.1|881.3|880.1|882.6|881.4|880.6|879.4|524
1585231800000|2020-03-26 14:10:00|881.5|880.3|880.1|878.9|881.8|880.6|880.1|878.9|894
1585232100000|2020-03-26 14:15:00|879.9|878.7|879.6|878.4|880.8|879.6|879.4|878.2|513
1585232400000|2020-03-26 14:20:00|879.8|878.6|878.9|877.7|880.2|879|878.9|877.7|904
1585232700000|2020-03-26 14:25:00|878.8|877.6|878.9|877.7|879.4|878.2|877.9|876.7|914
1585233000000|2020-03-26 14:30:00|879|877.8|881|879.8|881|879.8|878.9|877.7|1178
1585233300000|2020-03-26 14:35:00|881.2|880|880.2|879|881.2|880|880.2|879|952
1585233600000|2020-03-26 14:40:00|880|878.8|880.5|879.3|880.7|879.5|880|878.8|369
1585233900000|2020-03-26 14:45:00|880.3|879.1|879|877.8|880.5|879.3|879|877.8|731
1585234200000|2020-03-26 14:50:00|878.9|877.7|878.9|877.7|879.5|878.3|878.5|877.3|451
1585234500000|2020-03-26 14:55:00|878.8|877.6|878.2|877|879.2|878|878.2|877|454
1585234800000|2020-03-26 15:00:00|878.3|877.1|879|877.8|879.2|878|878.2|877|434
1585235100000|2020-03-26 15:05:00|878.8|877.6|879.2|878|879.5|878.3|878.8|877.6|251
1585235400000|2020-03-26 15:10:00|879.5|878.3|880.2|879|880.7|879.5|879.5|878.3|366
1585235700000|2020-03-26 15:15:00|880.4|879.2|880|878.8|880.5|879.3|879.5|878.3|367
1585236000000|2020-03-26 15:20:00|879.8|878.6|880.5|879.3|880.7|879.5|879.7|878.5|739
1585236300000|2020-03-26 15:25:00|880.6|879.4|880.5|879.3|880.7|879.5|879.8|878.6|371
1585236600000|2020-03-26 15:30:00|880.7|879.5|878.7|877.5|880.7|879.5|878.7|877.5|446
1585236900000|2020-03-26 15:35:00|878.8|877.6|878.5|877.3|879.2|878|878.3|877.1|256
1585237200000|2020-03-26 15:40:00|878.3|877.1|878.2|877|878.8|877.6|878|876.8|434
1585237500000|2020-03-26 15:45:00|878|876.8|878|876.8|878.7|877.5|877.5|876.3|386
1585237800000|2020-03-26 15:50:00|877.9|876.7|878|876.8|878.5|877.3|877.2|876|400
1585238100000|2020-03-26 15:55:00|877.9|876.7|877.3|876.1|877.9|876.7|877|875.8|347
1585238400000|2020-03-26 16:00:00|877.4|876.2|877.5|876.3|877.7|876.5|877.2|876|346
1585238700000|2020-03-26 16:05:00|877.3|876.1|877.8|876.6|878|876.8|877|875.8|264
1585239000000|2020-03-26 16:10:00|877.9|876.7|877.7|876.5|878|876.8|877.5|876.3|389
1585239300000|2020-03-26 16:15:00|877.6|876.4|877.3|876.1|877.6|876.4|876.8|875.6|257
1585239600000|2020-03-26 16:20:00|877.2|876|877.7|876.5|878|876.8|877.2|876|273
1585239900000|2020-03-26 16:25:00|878|876.8|877.5|876.3|878|876.8|877|875.8|253
1585240200000|2020-03-26 16:30:00|877.7|876.5|878.2|877|878.4|877.2|877.2|876|428
1585240500000|2020-03-26 16:35:00|878|876.8|878.4|877.2|878.7|877.5|878|876.8|351
1585240800000|2020-03-26 16:40:00|878.7|877.5|878|876.8|878.7|877.5|877.7|876.5|544
1585241100000|2020-03-26 16:45:00|877.9|876.7|877.4|876.2|878.5|877.3|877.4|876.2|269
1585241400000|2020-03-26 16:50:00|877.5|876.3|877|875.8|877.7|876.5|877|875.8|403
1585241700000|2020-03-26 16:55:00|876.7|875.5|876.8|875.6|877|875.8|876|874.8|362
1585242000000|2020-03-26 17:00:00|876.7|875.5|876.2|875|876.8|875.6|875.8|874.6|221
1585242300000|2020-03-26 17:05:00|876.3|875.1|875.7|874.5|876.3|875.1|875.7|874.5|348
1585242600000|2020-03-26 17:10:00|875.8|874.6|876.5|875.3|876.8|875.6|875.5|874.3|606
1585242900000|2020-03-26 17:15:00|876.4|875.2|876.7|875.5|877.2|876|876.2|875|306
1585243200000|2020-03-26 17:20:00|876.8|875.6|877.2|876|877.2|876|876.5|875.3|839
1585243500000|2020-03-26 17:25:00|877|875.8|877.2|876|877.4|876.2|876.8|875.6|916
1585243800000|2020-03-26 17:30:00|877.3|876.1|876.7|875.5|877.4|876.2|876.5|875.3|810
1585244100000|2020-03-26 17:35:00|876.8|875.6|877|875.8|877.2|876|876.7|875.5|375
1585244400000|2020-03-26 17:40:00|876.8|875.6|878|876.8|878|876.8|876.8|875.6|243
1585244700000|2020-03-26 17:45:00|878.1|876.9|878.2|877|878.2|877|877.5|876.3|315
1585245000000|2020-03-26 17:50:00|877.8|876.6|878.5|877.3|878.7|877.5|877.8|876.6|572
1585245300000|2020-03-26 17:55:00|878.7|877.5|878.7|877.5|879|877.8|878|876.8|682
1585245600000|2020-03-26 18:00:00|878.8|877.6|879.7|878.5|880|878.8|878.5|877.3|723
1585245900000|2020-03-26 18:05:00|879.9|878.7|880.2|879|880.2|879|878.5|877.3|675
1585246200000|2020-03-26 18:10:00|880|878.8|882.2|881|882.5|881.3|880|878.8|2315
1585246500000|2020-03-26 18:15:00|882.3|881.1|880.8|879.6|882.5|881.3|880.2|879|1553
1585267200000|2020-03-27 00:00:00|879.9|878.7|881.8|880.6|881.8|880.6|879.1|877.9|568
1585267500000|2020-03-27 00:05:00|881.6|880.4|882.1|880.9|882.3|881.1|881.4|880.2|241
1585267800000|2020-03-27 00:10:00|882.3|881.1|882.6|881.4|882.8|881.6|882.1|880.9|376
1585268100000|2020-03-27 00:15:00|882.4|881.2|881.8|880.6|882.8|881.6|881.8|880.6|93
1585268400000|2020-03-27 00:20:00|881.6|880.4|882|880.8|882.1|880.9|881.5|880.3|74
1585268700000|2020-03-27 00:25:00|882.1|880.9|882.8|881.6|882.8|881.6|882|880.8|33
1585269000000|2020-03-27 00:30:00|883|881.8|883.4|882.2|883.5|882.3|883|881.8|66
1585269300000|2020-03-27 00:35:00|883.3|882.1|883.5|882.3|883.7|882.5|883.3|882.1|51
1585269600000|2020-03-27 00:40:00|883.6|882.4|883.1|881.9|883.6|882.4|883|881.8|20
1585269900000|2020-03-27 00:45:00|883.2|882|882.4|881.2|883.2|882|882.3|881.1|90
1585270200000|2020-03-27 00:50:00|882.5|881.3|882.5|881.3|882.8|881.6|882.4|881.2|26
1585270500000|2020-03-27 00:55:00|882.6|881.4|882.3|881.1|882.7|881.5|882.1|880.9|18
1585270800000|2020-03-27 01:00:00|882.1|880.9|883|881.8|883.6|882.4|882.1|880.9|145
1585271100000|2020-03-27 01:05:00|882.9|881.7|882.3|881.1|883.1|881.9|882.1|880.9|43
1585271400000|2020-03-27 01:10:00|882.1|880.9|883.1|881.9|883.1|881.9|882|880.8|36
1585271700000|2020-03-27 01:15:00|883.2|882|886.8|885.6|887|885.8|883|881.8|722
1585272000000|2020-03-27 01:20:00|886.5|885.3|885.5|884.3|887.1|885.9|885.4|884.2|523
1585272300000|2020-03-27 01:25:00|885.8|884.6|887|885.8|887.3|886.1|885.8|884.6|340
1585272600000|2020-03-27 01:30:00|886.8|885.6|885.5|884.3|887|885.8|885.5|884.3|142
1585272900000|2020-03-27 01:35:00|885.6|884.4|886|884.8|886|884.8|885.6|884.4|13
1585273200000|2020-03-27 01:40:00|886.1|884.9|885.5|884.3|886.2|885|885.3|884.1|52
1585273500000|2020-03-27 01:45:00|885.8|884.6|884.7|883.5|885.8|884.6|884.6|883.4|19
1585273800000|2020-03-27 01:50:00|884.6|883.4|885.8|884.6|885.8|884.6|884.3|883.1|51
1585274100000|2020-03-27 01:55:00|885.9|884.7|885.9|884.7|886.3|885.1|885.8|884.6|31
1585274400000|2020-03-27 02:00:00|885.8|884.6|886|884.8|886.3|885.1|885.5|884.3|59
1585274700000|2020-03-27 02:05:00|885.8|884.6|886.8|885.6|887|885.8|885.8|884.6|126
1585275000000|2020-03-27 02:10:00|886.5|885.3|886.5|885.3|887|885.8|886.3|885.1|145
1585275300000|2020-03-27 02:15:00|886.3|885.1|887|885.8|887|885.8|886.2|885|28
1585275600000|2020-03-27 02:20:00|886.8|885.6|887.3|886.1|887.5|886.3|886.8|885.6|42
1585275900000|2020-03-27 02:25:00|887.1|885.9|887.2|886|887.3|886.1|887|885.8|26
1585276200000|2020-03-27 02:30:00|887.3|886.1|886.8|885.6|887.3|886.1|886.6|885.4|57
1585276500000|2020-03-27 02:35:00|886.7|885.5|886.1|884.9|887|885.8|886.1|884.9|66
1585276800000|2020-03-27 02:40:00|886|884.8|886.8|885.6|887.1|885.9|885.6|884.4|83
1585277100000|2020-03-27 02:45:00|887.1|885.9|887.8|886.6|887.8|886.6|887.1|885.9|160
1585277400000|2020-03-27 02:50:00|887.9|886.7|887.8|886.6|888.3|887.1|887.8|886.6|153
1585277700000|2020-03-27 02:55:00|887.6|886.4|886.6|885.4|887.6|886.4|886.4|885.2|88
1585278000000|2020-03-27 03:00:00|886.5|885.3|886.3|885.1|887.1|885.9|886.3|885.1|43
1585278300000|2020-03-27 03:05:00|886.5|885.3|885.1|883.9|886.5|885.3|884.9|883.7|89
1585278600000|2020-03-27 03:10:00|885|883.8|885.3|884.1|885.5|884.3|884.8|883.6|73
1585278900000|2020-03-27 03:15:00|885.1|883.9|885.3|884.1|885.4|884.2|884.3|883.1|83
1585279200000|2020-03-27 03:20:00|885.4|884.2|886|884.8|886|884.8|885.3|884.1|49
1585279500000|2020-03-27 03:25:00|886.1|884.9|885.9|884.7|886.1|884.9|885.8|884.6|55
1585279800000|2020-03-27 03:30:00|885.8|884.6|886.3|885.1|886.3|885.1|885.8|884.6|37
1585280100000|2020-03-27 03:35:00|885.9|884.7|886.3|885.1|886.3|885.1|885.8|884.6|45
1585280400000|2020-03-27 03:40:00|886.2|885|886|884.8|886.2|885|885.8|884.6|4
1585280700000|2020-03-27 03:45:00|886.1|884.9|886|884.8|886.1|884.9|885.8|884.6|7
1585281000000|2020-03-27 03:50:00|886.1|884.9|886.5|885.3|886.5|885.3|886|884.8|5
1585281300000|2020-03-27 03:55:00|886.3|885.1|886.4|885.2|886.4|885.2|886.3|885.1|8
1585281600000|2020-03-27 04:00:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|9
1585281900000|2020-03-27 04:05:00|886.5|885.3|886.5|885.3|886.5|885.3|886.5|885.3|15
1585282200000|2020-03-27 04:10:00|886.3|885.1|886.5|885.3|886.5|885.3|886.3|885.1|12
1585282500000|2020-03-27 04:15:00|886.3|885.1|886.5|885.3|886.8|885.6|886.3|885.1|18
1585282800000|2020-03-27 04:20:00|886.6|885.4|886.7|885.5|886.8|885.6|886.5|885.3|16
1585283100000|2020-03-27 04:25:00|886.6|885.4|887|885.8|887|885.8|886.6|885.4|30
1585283400000|2020-03-27 04:30:00|886.9|885.7|886.3|885.1|886.9|885.7|886.3|885.1|24
1585283700000|2020-03-27 04:35:00|886.5|885.3|886.4|885.2|886.5|885.3|886.3|885.1|9
1585284000000|2020-03-27 04:40:00|886.5|885.3|886.8|885.6|886.9|885.7|886.5|885.3|14
1585284300000|2020-03-27 04:45:00|886.9|885.7|887|885.8|887|885.8|886.9|885.7|4
1585284600000|2020-03-27 04:50:00|887.3|886.1|886.9|885.7|887.3|886.1|886.8|885.6|13
1585284900000|2020-03-27 04:55:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|7
1585285200000|2020-03-27 05:00:00|886.5|885.3|886.5|885.3|886.5|885.3|886.3|885.1|18
1585285500000|2020-03-27 05:05:00|886.6|885.4|886.6|885.4|886.8|885.6|886.3|885.1|64
1585285800000|2020-03-27 05:10:00|886.5|885.3|886.5|885.3|886.5|885.3|886.4|885.2|10
1585286100000|2020-03-27 05:15:00|886.6|885.4|886.5|885.3|886.6|885.4|886.3|885.1|10
1585286400000|2020-03-27 05:20:00|886.4|885.2|886.5|885.3|886.8|885.6|886.4|885.2|9
1585286700000|2020-03-27 05:25:00|886.3|885.1|886.5|885.3|886.5|885.3|886.3|885.1|5
1585287000000|2020-03-27 05:30:00|886.3|885.1|887|885.8|887.5|886.3|886.3|885.1|23
1585287300000|2020-03-27 05:35:00|886.8|885.6|886.5|885.3|886.8|885.6|886.5|885.3|15
1585287600000|2020-03-27 05:40:00|886.3|885.1|886.8|885.6|886.8|885.6|886.3|885.1|38
1585287900000|2020-03-27 05:45:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|14
1585288200000|2020-03-27 05:50:00|886|884.8|885.8|884.6|886.3|885.1|885.8|884.6|63
1585288500000|2020-03-27 05:55:00|885.9|884.7|885|883.8|885.9|884.7|884.8|883.6|68
1585288800000|2020-03-27 06:00:00|884.8|883.6|885.8|884.6|885.8|884.6|884.8|883.6|45
1585289100000|2020-03-27 06:05:00|886|884.8|886.4|885.2|886.5|885.3|885.8|884.6|22
1585289400000|2020-03-27 06:10:00|886.5|885.3|885.8|884.6|886.6|885.4|885.8|884.6|15
1585289700000|2020-03-27 06:15:00|886|884.8|886.3|885.1|886.4|885.2|885.8|884.6|53
1585290000000|2020-03-27 06:20:00|886.2|885|886.3|885.1|886.7|885.5|886.1|884.9|21
1585290300000|2020-03-27 06:25:00|886.8|885.6|886.3|885.1|886.8|885.6|886|884.8|30
1585290600000|2020-03-27 06:30:00|886.2|885|886.5|885.3|886.8|885.6|886.2|885|27
1585290900000|2020-03-27 06:35:00|886.7|885.5|886.5|885.3|886.7|885.5|885.9|884.7|108
1585291200000|2020-03-27 06:40:00|886.4|885.2|886.8|885.6|887.5|886.3|886.3|885.1|189
1585291500000|2020-03-27 06:45:00|886.7|885.5|887.3|886.1|887.3|886.1|886.5|885.3|27
1585291800000|2020-03-27 06:50:00|887|885.8|887.8|886.6|888|886.8|886.3|885.1|202
1585292100000|2020-03-27 06:55:00|887.3|886.1|886.5|885.3|888|886.8|886.5|885.3|213
1585292400000|2020-03-27 07:00:00|886.6|885.4|886.3|885.1|886.7|885.5|886.3|885.1|19
1585292700000|2020-03-27 07:05:00|886.2|885|886.5|885.3|887|885.8|885.8|884.6|38
1585293000000|2020-03-27 07:10:00|886.6|885.4|886.5|885.3|886.8|885.6|886.5|885.3|9
1585293300000|2020-03-27 07:15:00|886.4|885.2|886|884.8|886.4|885.2|886|884.8|12
1585293600000|2020-03-27 07:20:00|886.3|885.1|886.5|885.3|886.5|885.3|885.9|884.7|30
1585293900000|2020-03-27 07:25:00|886.8|885.6|886.7|885.5|886.8|885.6|886.5|885.3|12
1585294200000|2020-03-27 07:30:00|886.6|885.4|886.3|885.1|886.8|885.6|886.3|885.1|19
1585294500000|2020-03-27 07:35:00|886.1|884.9|886.4|885.2|886.5|885.3|886|884.8|28
1585294800000|2020-03-27 07:40:00|886.3|885.1|887|885.8|887.2|886|886.3|885.1|15
1585295100000|2020-03-27 07:45:00|887.1|885.9|887.5|886.3|887.8|886.6|887.1|885.9|37
1585295400000|2020-03-27 07:50:00|887.6|886.4|887.8|886.6|887.8|886.6|887.5|886.3|34
1585295700000|2020-03-27 07:55:00|887.6|886.4|887.8|886.6|888|886.8|887.5|886.3|37
1585296000000|2020-03-27 08:00:00|887.7|886.5|887.6|886.4|887.8|886.6|887.3|886.1|59
1585296300000|2020-03-27 08:05:00|887.7|886.5|887.8|886.6|887.8|886.6|887.6|886.4|18
1585296600000|2020-03-27 08:10:00|887.5|886.3|887.5|886.3|887.6|886.4|887.3|886.1|27
1585296900000|2020-03-27 08:15:00|887.4|886.2|887.2|886|887.4|886.2|886.8|885.6|21
1585297200000|2020-03-27 08:20:00|887.1|885.9|887|885.8|887.3|886.1|886.3|885.1|223
1585297500000|2020-03-27 08:25:00|886.8|885.6|887.2|886|887.4|886.2|886.8|885.6|34
1585297800000|2020-03-27 08:30:00|887.3|886.1|887.4|886.2|887.6|886.4|887.1|885.9|15
1585298100000|2020-03-27 08:35:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|22
1585298400000|2020-03-27 08:40:00|887.5|886.3|887.3|886.1|887.6|886.4|887.3|886.1|11
1585298700000|2020-03-27 08:45:00|887.4|886.2|887.6|886.4|887.8|886.6|887.1|885.9|23
1585299000000|2020-03-27 08:50:00|887.7|886.5|887.5|886.3|887.7|886.5|887.3|886.1|19
1585299300000|2020-03-27 08:55:00|887.3|886.1|887|885.8|887.3|886.1|886.8|885.6|21
1585299600000|2020-03-27 09:00:00|887.1|885.9|887.2|886|887.6|886.4|887.1|885.9|25
1585299900000|2020-03-27 09:05:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|43
1585300200000|2020-03-27 09:10:00|887.3|886.1|887.1|885.9|887.3|886.1|887.1|885.9|14
1585300500000|2020-03-27 09:15:00|887.2|886|887.3|886.1|887.3|886.1|887.2|886|22
1585300800000|2020-03-27 09:20:00|887.2|886|888.8|887.6|889.1|887.9|887.2|886|256
1585301100000|2020-03-27 09:25:00|888.6|887.4|888.8|887.6|889.1|887.9|888.6|887.4|144
1585301400000|2020-03-27 09:30:00|888.7|887.5|889|887.8|889.1|887.9|888.7|887.5|101
1585301700000|2020-03-27 09:35:00|889.1|887.9|889|887.8|889.2|888|888.8|887.6|57
1585302000000|2020-03-27 09:40:00|889.1|887.9|889|887.8|889.1|887.9|889|887.8|25
1585302300000|2020-03-27 09:45:00|889.1|887.9|889.3|888.1|889.6|888.4|889.1|887.9|164
1585302600000|2020-03-27 09:50:00|889.2|888|889.5|888.3|889.6|888.4|889.1|887.9|29
1585302900000|2020-03-27 09:55:00|889.6|888.4|889.3|888.1|889.8|888.6|889.1|887.9|136
1585303200000|2020-03-27 10:00:00|889|887.8|889|887.8|889.3|888.1|889|887.8|157
1585303500000|2020-03-27 10:05:00|888.8|887.6|888.8|887.6|889|887.8|888.8|887.6|55
1585303800000|2020-03-27 10:10:00|888.9|887.7|889|887.8|889.1|887.9|888.3|887.1|123
1585304100000|2020-03-27 10:15:00|888.8|887.6|889|887.8|889.1|887.9|888.8|887.6|66
1585304400000|2020-03-27 10:20:00|889.1|887.9|889.1|887.9|889.3|888.1|888.8|887.6|91
1585304700000|2020-03-27 10:25:00|889.2|888|889.5|888.3|889.6|888.4|889.1|887.9|34
1585305000000|2020-03-27 10:30:00|889.6|888.4|890.1|888.9|890.1|888.9|889.5|888.3|163
1585305300000|2020-03-27 10:35:00|889.8|888.6|889.8|888.6|890.1|888.9|889.8|888.6|51
1585305600000|2020-03-27 10:40:00|889.9|888.7|889.8|888.6|889.9|888.7|889.8|888.6|24
1585305900000|2020-03-27 10:45:00|889.7|888.5|889.3|888.1|889.8|888.6|889.3|888.1|38
1585306200000|2020-03-27 10:50:00|889.6|888.4|889.8|888.6|890|888.8|889.6|888.4|48
1585306500000|2020-03-27 10:55:00|889.9|888.7|889.8|888.6|890.3|889.1|889.8|888.6|85
1585306800000|2020-03-27 11:00:00|889.9|888.7|890.1|888.9|890.3|889.1|889.8|888.6|88
1585307100000|2020-03-27 11:05:00|890.2|889|889.8|888.6|890.2|889|889.8|888.6|27
1585307400000|2020-03-27 11:10:00|889.6|888.4|889.8|888.6|890.1|888.9|889.3|888.1|163
1585307700000|2020-03-27 11:15:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|16
1585308000000|2020-03-27 11:20:00|890|888.8|889.6|888.4|890.1|888.9|889.6|888.4|59
1585308300000|2020-03-27 11:25:00|889.3|888.1|888.6|887.4|889.3|888.1|888.6|887.4|135
1585308600000|2020-03-27 11:30:00|888.3|887.1|887.8|886.6|888.8|887.6|887.8|886.6|139
1585308900000|2020-03-27 11:35:00|887.9|886.7|888|886.8|888.1|886.9|887.3|886.1|211
1585309200000|2020-03-27 11:40:00|888.1|886.9|887.9|886.7|888.1|886.9|887.6|886.4|152
1585309500000|2020-03-27 11:45:00|887.8|886.6|887.8|886.6|888.3|887.1|887.8|886.6|63
1585309800000|2020-03-27 11:50:00|888.1|886.9|887.7|886.5|888.5|887.3|887.6|886.4|93
1585310100000|2020-03-27 11:55:00|887.6|886.4|886.3|885.1|887.7|886.5|886.3|885.1|316
1585310400000|2020-03-27 12:00:00|886.1|884.9|886.2|885|886.2|885|885.8|884.6|126
1585310700000|2020-03-27 12:05:00|886.3|885.1|885|883.8|886.3|885.1|885|883.8|139
1585311000000|2020-03-27 12:10:00|884.8|883.6|884.8|883.6|885.3|884.1|884.6|883.4|191
1585311300000|2020-03-27 12:15:00|884.7|883.5|884.8|883.6|885|883.8|884.4|883.2|105
1585311600000|2020-03-27 12:20:00|885.1|883.9|885.6|884.4|886.1|884.9|884.8|883.6|183
1585311900000|2020-03-27 12:25:00|885.7|884.5|885.6|884.4|885.8|884.6|885.3|884.1|43
1585312200000|2020-03-27 12:30:00|885.7|884.5|885.3|884.1|885.8|884.6|885.2|884|75
1585312500000|2020-03-27 12:35:00|885.1|883.9|885|883.8|885.5|884.3|885|883.8|87
1585312800000|2020-03-27 12:40:00|885.1|883.9|884.6|883.4|885.3|884.1|884.6|883.4|170
1585315800000|2020-03-27 13:30:00|884|882.8|885.3|884.1|887|885.8|883.1|881.9|3099
1585316100000|2020-03-27 13:35:00|885.5|884.3|884.3|883.1|886.5|885.3|884.2|883|728
1585316400000|2020-03-27 13:40:00|884.5|883.3|882.6|881.4|884.5|883.3|881.8|880.6|1834
1585316700000|2020-03-27 13:45:00|882.7|881.5|881.2|880|882.8|881.6|881.1|879.9|1400
1585317000000|2020-03-27 13:50:00|881.4|880.2|882.1|880.9|882.3|881.1|881.3|880.1|546
1585317300000|2020-03-27 13:55:00|882.3|881.1|881.3|880.1|882.3|881.1|880.8|879.6|1074
1585317600000|2020-03-27 14:00:00|881.1|879.9|879.8|878.6|882|880.8|879.5|878.3|711
1585317900000|2020-03-27 14:05:00|880.1|878.9|879.8|878.6|880.8|879.6|879.6|878.4|388
1585318200000|2020-03-27 14:10:00|880|878.8|878.6|877.4|880.3|879.1|878.5|877.3|506
1585318500000|2020-03-27 14:15:00|878.7|877.5|878.8|877.6|879.1|877.9|877.8|876.6|601
1585318800000|2020-03-27 14:20:00|879|877.8|879|877.8|879.5|878.3|878.3|877.1|640
1585319100000|2020-03-27 14:25:00|878.8|877.6|878.3|877.1|879.5|878.3|878.3|877.1|320
1585319400000|2020-03-27 14:30:00|878.5|877.3|879.1|877.9|879.1|877.9|877.6|876.4|262
1585319700000|2020-03-27 14:35:00|878.8|877.6|878.3|877.1|878.8|877.6|877.9|876.7|589
1585320000000|2020-03-27 14:40:00|878.1|876.9|877.6|876.4|878.4|877.2|877.4|876.2|515
1585320300000|2020-03-27 14:45:00|877.4|876.2|878.8|877.6|879|877.8|877.1|875.9|482
1585320600000|2020-03-27 14:50:00|878.6|877.4|880.1|878.9|880.4|879.2|878|876.8|700
1585320900000|2020-03-27 14:55:00|879.9|878.7|879.9|878.7|880.5|879.3|879.3|878.1|400
1585321200000|2020-03-27 15:00:00|880|878.8|879|877.8|880.3|879.1|878.8|877.6|344
1585321500000|2020-03-27 15:05:00|878.8|877.6|879.8|878.6|880|878.8|878.5|877.3|350
1585321800000|2020-03-27 15:10:00|879.7|878.5|879.8|878.6|880.3|879.1|879|877.8|1269
1585322100000|2020-03-27 15:15:00|879.9|878.7|879.6|878.4|880.1|878.9|879.1|877.9|402
1585322400000|2020-03-27 15:20:00|879.5|878.3|878.6|877.4|879.5|878.3|878.1|876.9|646
1585322700000|2020-03-27 15:25:00|878.4|877.2|878.1|876.9|879|877.8|877.9|876.7|266
1585323000000|2020-03-27 15:30:00|877.9|876.7|877.9|876.7|878.3|877.1|877.4|876.2|370
1585323300000|2020-03-27 15:35:00|878.1|876.9|877.4|876.2|878.1|876.9|877.1|875.9|336
1585323600000|2020-03-27 15:40:00|877.6|876.4|877.6|876.4|878|876.8|877.4|876.2|354
1585323900000|2020-03-27 15:45:00|877.7|876.5|877.1|875.9|877.8|876.6|876.9|875.7|425
1585324200000|2020-03-27 15:50:00|877.3|876.1|878.4|877.2|878.6|877.4|877.1|875.9|420
1585324500000|2020-03-27 15:55:00|878.3|877.1|878.1|876.9|878.9|877.7|878|876.8|307
1585324800000|2020-03-27 16:00:00|878|876.8|878.9|877.7|879|877.8|877.9|876.7|437
1585325100000|2020-03-27 16:05:00|879|877.8|878.8|877.6|879|877.8|878.3|877.1|564
1585325400000|2020-03-27 16:10:00|878.5|877.3|879.3|878.1|879.6|878.4|878.5|877.3|537
1585325700000|2020-03-27 16:15:00|879.4|878.2|879.5|878.3|879.8|878.6|879|877.8|546
1585326000000|2020-03-27 16:20:00|879.4|878.2|878.9|877.7|879.4|878.2|878.9|877.7|377
1585326300000|2020-03-27 16:25:00|879|877.8|878.5|877.3|879.1|877.9|878.4|877.2|303
1585326600000|2020-03-27 16:30:00|878.6|877.4|879.1|877.9|879.3|878.1|878.5|877.3|282
1585326900000|2020-03-27 16:35:00|879|877.8|878.6|877.4|879|877.8|878.5|877.3|166
1585327200000|2020-03-27 16:40:00|878.5|877.3|877.8|876.6|878.5|877.3|877.6|876.4|420
1585327500000|2020-03-27 16:45:00|877.9|876.7|877.8|876.6|878.1|876.9|877.6|876.4|368
1585327800000|2020-03-27 16:50:00|877.9|876.7|878.8|877.6|879|877.8|877.4|876.2|398
1585328100000|2020-03-27 16:55:00|879|877.8|878.5|877.3|879|877.8|878.1|876.9|521
1585328400000|2020-03-27 17:00:00|878.4|877.2|879.3|878.1|879.3|878.1|878.3|877.1|254
1585328700000|2020-03-27 17:05:00|879.5|878.3|881|879.8|881.2|880|879.5|878.3|1714
1585329000000|2020-03-27 17:10:00|881.1|879.9|882.8|881.6|882.8|881.6|881|879.8|1197
1585329300000|2020-03-27 17:15:00|883|881.8|883.8|882.6|883.8|882.6|882.9|881.7|1116
1585329600000|2020-03-27 17:20:00|883.5|882.3|884|882.8|884|882.8|883.5|882.3|587
1585329900000|2020-03-27 17:25:00|883.9|882.7|883.3|882.1|884.4|883.2|883|881.8|699
1585330200000|2020-03-27 17:30:00|883.4|882.2|883.2|882|883.5|882.3|883|881.8|368
1585330500000|2020-03-27 17:35:00|883.1|881.9|883|881.8|883.2|882|882.5|881.3|384
1585330800000|2020-03-27 17:40:00|883.1|881.9|883.2|882|883.4|882.2|883|881.8|507
1585331100000|2020-03-27 17:45:00|883.1|881.9|883.2|882|883.2|882|882.7|881.5|353
1585331400000|2020-03-27 17:50:00|883|881.8|884.1|882.9|884.9|883.7|883|881.8|2018
1585331700000|2020-03-27 17:55:00|884.2|883|883.1|881.9|884.4|883.2|882.9|881.7|526
1585332000000|2020-03-27 18:00:00|883.4|882.2|882.2|881|883.4|882.2|881.9|880.7|648
1585332300000|2020-03-27 18:05:00|882.1|880.9|882.4|881.2|882.4|881.2|881.2|880|1517
1585332600000|2020-03-27 18:10:00|882.6|881.4|883.4|882.2|883.9|882.7|882.4|881.2|2489
1585332900000|2020-03-27 18:15:00|883.2|882|885.2|884|885.4|884.2|883.2|882|1313
1585526400000|2020-03-30 00:00:00|881.6|880.4|884.2|883|884.5|883.3|881.6|880.4|1075
1585526700000|2020-03-30 00:05:00|884.1|882.9|886.7|885.5|887.8|886.6|884|882.8|640
1585527000000|2020-03-30 00:10:00|886.5|885.3|886.2|885|886.9|885.7|886.2|885|106
1585527300000|2020-03-30 00:15:00|886.1|884.9|885.5|884.3|886.4|885.2|885.2|884|168
1585527600000|2020-03-30 00:20:00|885.6|884.4|886|884.8|886|884.8|885.4|884.2|86
1585527900000|2020-03-30 00:25:00|886.1|884.9|885.7|884.5|886.3|885.1|885.6|884.4|65
1585528200000|2020-03-30 00:30:00|885.6|884.4|885.2|884|885.7|884.5|885.1|883.9|24
1585528500000|2020-03-30 00:35:00|885|883.8|885.7|884.5|885.8|884.6|884.9|883.7|103
1585528800000|2020-03-30 00:40:00|885.8|884.6|885.8|884.6|885.8|884.6|885.5|884.3|29
1585529100000|2020-03-30 00:45:00|885.9|884.7|886|884.8|886|884.8|885.5|884.3|19
1585529400000|2020-03-30 00:50:00|886.3|885.1|886.5|885.3|886.7|885.5|886|884.8|56
1585529700000|2020-03-30 00:55:00|886.6|885.4|887.5|886.3|887.8|886.6|886.5|885.3|224
1585530000000|2020-03-30 01:00:00|887.7|886.5|889.9|888.7|890.3|889.1|887|885.8|503
1585530300000|2020-03-30 01:05:00|890.1|888.9|889.4|888.2|890.6|889.4|889.1|887.9|276
1585530600000|2020-03-30 01:10:00|889.6|888.4|890.6|889.4|890.6|889.4|889.4|888.2|314
1585530900000|2020-03-30 01:15:00|890.4|889.2|891.1|889.9|891.6|890.4|890.4|889.2|606
1585531200000|2020-03-30 01:20:00|891.3|890.1|894|892.8|894.1|892.9|891.3|890.1|819
1585531500000|2020-03-30 01:25:00|894.1|892.9|892.9|891.7|894.1|892.9|892.7|891.5|573
1585531800000|2020-03-30 01:30:00|893.1|891.9|892|890.8|893.1|891.9|891.7|890.5|728
1585532100000|2020-03-30 01:35:00|891.9|890.7|890.9|889.7|891.9|890.7|890.4|889.2|214
1585532400000|2020-03-30 01:40:00|891|889.8|891.9|890.7|891.9|890.7|890.9|889.7|136
1585532700000|2020-03-30 01:45:00|891.7|890.5|891.5|890.3|891.7|890.5|891.4|890.2|35
1585533000000|2020-03-30 01:50:00|892.1|890.9|892.9|891.7|892.9|891.7|891.9|890.7|130
1585533300000|2020-03-30 01:55:00|893|891.8|891.4|890.2|893.2|892|891.2|890|166
1585533600000|2020-03-30 02:00:00|891.5|890.3|892.7|891.5|892.8|891.6|891.5|890.3|108
1585533900000|2020-03-30 02:05:00|892.6|891.4|891.9|890.7|893|891.8|891.7|890.5|232
1585534200000|2020-03-30 02:10:00|892.2|891|891.4|890.2|892.5|891.3|891.4|890.2|50
1585534500000|2020-03-30 02:15:00|891.5|890.3|891.2|890|891.5|890.3|891.2|890|8
1585534800000|2020-03-30 02:20:00|891.3|890.1|891.3|890.1|891.4|890.2|891.2|890|45
1585535100000|2020-03-30 02:25:00|891.2|890|891.7|890.5|891.7|890.5|891.2|890|7
1585535400000|2020-03-30 02:30:00|891.4|890.2|891.2|890|891.4|890.2|891.2|890|23
1585535700000|2020-03-30 02:35:00|891.6|890.4|892.7|891.5|892.7|891.5|891.6|890.4|124
1585536000000|2020-03-30 02:40:00|892.5|891.3|892.7|891.5|893.2|892|892.5|891.3|142
1585536300000|2020-03-30 02:45:00|892.8|891.6|892.7|891.5|893.2|892|892.3|891.1|158
1585536600000|2020-03-30 02:50:00|893|891.8|893.5|892.3|893.5|892.3|892.8|891.6|100
1585536900000|2020-03-30 02:55:00|893.3|892.1|893.3|892.1|893.5|892.3|893|891.8|35
1585537200000|2020-03-30 03:00:00|893.2|892|893.3|892.1|893.3|892.1|893|891.8|28
1585537500000|2020-03-30 03:05:00|893.4|892.2|893.2|892|893.5|892.3|893.2|892|28
1585537800000|2020-03-30 03:10:00|893|891.8|891.8|890.6|893.1|891.9|891.7|890.5|113
1585538100000|2020-03-30 03:15:00|891.9|890.7|892.6|891.4|892.6|891.4|891.7|890.5|36
1585538400000|2020-03-30 03:20:00|892.7|891.5|892.2|891|892.7|891.5|892.2|891|36
1585538700000|2020-03-30 03:25:00|892.1|890.9|892.1|890.9|892.5|891.3|891.7|890.5|121
1585539000000|2020-03-30 03:30:00|892|890.8|891.7|890.5|892.2|891|891.5|890.3|30
1585539300000|2020-03-30 03:35:00|891.6|890.4|891.7|890.5|892|890.8|891.5|890.3|67
1585539600000|2020-03-30 03:40:00|891.8|890.6|891.9|890.7|892.2|891|891.7|890.5|21
1585539900000|2020-03-30 03:45:00|892.1|890.9|892.1|890.9|892.2|891|892|890.8|10
1585540200000|2020-03-30 03:50:00|892|890.8|892.4|891.2|892.4|891.2|892|890.8|7
1585540500000|2020-03-30 03:55:00|892.2|891|892.2|891|892.4|891.2|892.2|891|8
1585540800000|2020-03-30 04:00:00|892|890.8|892.1|890.9|892.2|891|892|890.8|4
1585541100000|2020-03-30 04:05:00|892|890.8|891.9|890.7|892|890.8|891.7|890.5|13
1585541400000|2020-03-30 04:10:00|891.7|890.5|891.8|890.6|891.9|890.7|891.7|890.5|7
1585541700000|2020-03-30 04:15:00|891.9|890.7|892.1|890.9|892.2|891|891.8|890.6|14
1585542000000|2020-03-30 04:20:00|892.2|891|892.4|891.2|892.4|891.2|892.1|890.9|61
1585542300000|2020-03-30 04:25:00|892.5|891.3|892.2|891|892.7|891.5|892.2|891|27
1585542600000|2020-03-30 04:30:00|892|890.8|891.7|890.5|892.2|891|891.7|890.5|15
1585542900000|2020-03-30 04:35:00|891.8|890.6|891.2|890|891.8|890.6|891.2|890|39
1585543200000|2020-03-30 04:40:00|891.4|890.2|891|889.8|891.5|890.3|890.7|889.5|140
1585543500000|2020-03-30 04:45:00|891.2|890|891.7|890.5|891.7|890.5|891|889.8|20
1585543800000|2020-03-30 04:50:00|891.8|890.6|891.9|890.7|892|890.8|891.7|890.5|20
1585544100000|2020-03-30 04:55:00|892.2|891|892.9|891.7|892.9|891.7|892.2|891|115
1585544400000|2020-03-30 05:00:00|892.7|891.5|892.7|891.5|892.9|891.7|892.7|891.5|19
1585544700000|2020-03-30 05:05:00|892.5|891.3|892.9|891.7|892.9|891.7|892.4|891.2|25
1585545000000|2020-03-30 05:10:00|892.7|891.5|893.2|892|893.5|892.3|892.7|891.5|33
1585545300000|2020-03-30 05:15:00|893|891.8|893.2|892|893.2|892|892.7|891.5|25
1585545600000|2020-03-30 05:20:00|893.1|891.9|893.2|892|893.2|892|892.9|891.7|29
1585545900000|2020-03-30 05:25:00|893.4|892.2|893.4|892.2|893.4|892.2|893.1|891.9|19
1585546200000|2020-03-30 05:30:00|893.3|892.1|893.7|892.5|893.7|892.5|892.8|891.6|178
1585546500000|2020-03-30 05:35:00|893.4|892.2|893.8|892.6|894|892.8|893.4|892.2|227
1585546800000|2020-03-30 05:40:00|893.9|892.7|893.9|892.7|893.9|892.7|893.1|891.9|166
1585547100000|2020-03-30 05:45:00|893.8|892.6|893.8|892.6|893.9|892.7|893.5|892.3|45
1585547400000|2020-03-30 05:50:00|893.6|892.4|893.8|892.6|894|892.8|893.4|892.2|91
1585547700000|2020-03-30 05:55:00|893.9|892.7|894|892.8|894.1|892.9|893.8|892.6|24
1585548000000|2020-03-30 06:00:00|894.1|892.9|893.1|891.9|894.1|892.9|893.1|891.9|83
1585548300000|2020-03-30 06:05:00|893.2|892|893.4|892.2|893.4|892.2|893.1|891.9|32
1585548600000|2020-03-30 06:10:00|893.5|892.3|893.1|891.9|893.8|892.6|893.1|891.9|312
1585548900000|2020-03-30 06:15:00|892.8|891.6|893.1|891.9|893.1|891.9|892.8|891.6|25
1585549200000|2020-03-30 06:20:00|893|891.8|892.8|891.6|893.1|891.9|892.8|891.6|59
1585549500000|2020-03-30 06:25:00|892.9|891.7|893.1|891.9|893.1|891.9|892.9|891.7|61
1585549800000|2020-03-30 06:30:00|893.3|892.1|893.4|892.2|893.6|892.4|892.9|891.7|67
1585550100000|2020-03-30 06:35:00|893.2|892|891.4|890.2|893.2|892|891.3|890.1|302
1585550400000|2020-03-30 06:40:00|891.3|890.1|892.3|891.1|892.3|891.1|891.3|890.1|258
1585550700000|2020-03-30 06:45:00|892.4|891.2|892.2|891|892.8|891.6|892|890.8|203
1585551000000|2020-03-30 06:50:00|892.3|891.1|891.6|890.4|892.3|891.1|891.5|890.3|69
1585551300000|2020-03-30 06:55:00|891.5|890.3|891.8|890.6|891.8|890.6|891.4|890.2|32
1585551600000|2020-03-30 07:00:00|891.9|890.7|892|890.8|892|890.8|891.6|890.4|104
1585551900000|2020-03-30 07:05:00|891.8|890.6|891.7|890.5|892|890.8|891.6|890.4|20
1585552200000|2020-03-30 07:10:00|891.8|890.6|891.5|890.3|891.9|890.7|891.5|890.3|20
1585552500000|2020-03-30 07:15:00|891.7|890.5|891.7|890.5|892|890.8|891.5|890.3|57
1585552800000|2020-03-30 07:20:00|891.8|890.6|891.3|890.1|891.8|890.6|891.3|890.1|179
1585553100000|2020-03-30 07:25:00|891.4|890.2|891.5|890.3|891.5|890.3|891.3|890.1|40
1585553400000|2020-03-30 07:30:00|891.4|890.2|890.8|889.6|891.5|890.3|890.7|889.5|34
1585553700000|2020-03-30 07:35:00|890.7|889.5|889.6|888.4|890.7|889.5|889.6|888.4|141
1585554000000|2020-03-30 07:40:00|889.7|888.5|890.1|888.9|890.2|889|889.6|888.4|39
1585554300000|2020-03-30 07:45:00|890|888.8|890.9|889.7|891|889.8|890|888.8|34
1585554600000|2020-03-30 07:50:00|891|889.8|890.9|889.7|891|889.8|890.5|889.3|25
1585554900000|2020-03-30 07:55:00|890.8|889.6|890.3|889.1|890.8|889.6|890.3|889.1|218
1585555200000|2020-03-30 08:00:00|890.4|889.2|890.8|889.6|891|889.8|890.3|889.1|18
1585555500000|2020-03-30 08:05:00|890.9|889.7|890.8|889.6|891.3|890.1|890.8|889.6|48
1585555800000|2020-03-30 08:10:00|890.7|889.5|890.8|889.6|890.8|889.6|890.6|889.4|61
1585556100000|2020-03-30 08:15:00|891|889.8|891.1|889.9|891.3|890.1|891|889.8|20
1585556400000|2020-03-30 08:20:00|891|889.8|890.8|889.6|891|889.8|890.4|889.2|53
1585556700000|2020-03-30 08:25:00|890.7|889.5|890.6|889.4|890.8|889.6|890.4|889.2|21
1585557000000|2020-03-30 08:30:00|890.7|889.5|890.8|889.6|891.3|890.1|890.7|889.5|16
1585557300000|2020-03-30 08:35:00|890.6|889.4|890.8|889.6|891|889.8|890.4|889.2|26
1585557600000|2020-03-30 08:40:00|890.9|889.7|891|889.8|891|889.8|890.8|889.6|10
1585557900000|2020-03-30 08:45:00|890.8|889.6|891.8|890.6|891.8|890.6|890.8|889.6|102
1585558200000|2020-03-30 08:50:00|891.6|890.4|891.5|890.3|891.6|890.4|891.5|890.3|10
1585558500000|2020-03-30 08:55:00|891.6|890.4|891.2|890|891.6|890.4|890.9|889.7|46
1585558800000|2020-03-30 09:00:00|891.3|890.1|891|889.8|891.4|890.2|891|889.8|43
1585559100000|2020-03-30 09:05:00|891.1|889.9|891.1|889.9|891.2|890|890.2|889|99
1585559400000|2020-03-30 09:10:00|891.2|890|891.2|890|891.2|890|891|889.8|11
1585559700000|2020-03-30 09:15:00|891.3|890.1|891.7|890.5|892|890.8|891.2|890|75
1585560000000|2020-03-30 09:20:00|891.8|890.6|892|890.8|892|890.8|891.5|890.3|348
1585560300000|2020-03-30 09:25:00|891.9|890.7|891.5|890.3|891.9|890.7|891.3|890.1|64
1585560600000|2020-03-30 09:30:00|891.4|890.2|891.7|890.5|892|890.8|891.3|890.1|71
1585560900000|2020-03-30 09:35:00|891.6|890.4|891.5|890.3|891.8|890.6|891.4|890.2|7
1585561200000|2020-03-30 09:40:00|891.6|890.4|891.3|890.1|892|890.8|891.3|890.1|108
1585561500000|2020-03-30 09:45:00|891.2|890|890.5|889.3|891.2|890|890.5|889.3|32
1585561800000|2020-03-30 09:50:00|890.4|889.2|890.5|889.3|890.5|889.3|890.1|888.9|73
1585562100000|2020-03-30 09:55:00|890.2|889|890.3|889.1|891|889.8|890|888.8|161
1585562400000|2020-03-30 10:00:00|890.2|889|890.6|889.4|890.6|889.4|890|888.8|60
1585562700000|2020-03-30 10:05:00|890.5|889.3|891|889.8|891|889.8|890.3|889.1|70
1585563000000|2020-03-30 10:10:00|891.2|890|891.6|890.4|891.7|890.5|891|889.8|39
1585563300000|2020-03-30 10:15:00|891.7|890.5|891.4|890.2|891.8|890.6|891.2|890|59
1585563600000|2020-03-30 10:20:00|891.3|890.1|891.5|890.3|891.6|890.4|891.3|890.1|7
1585563900000|2020-03-30 10:25:00|891.3|890.1|890.8|889.6|891.3|890.1|890.7|889.5|92
1585564200000|2020-03-30 10:30:00|890.9|889.7|891.5|890.3|891.5|890.3|890.8|889.6|15
1585564500000|2020-03-30 10:35:00|891.3|890.1|891.7|890.5|891.7|890.5|891.3|890.1|7
1585564800000|2020-03-30 10:40:00|891.6|890.4|891.9|890.7|892|890.8|891.5|890.3|88
1585565100000|2020-03-30 10:45:00|892|890.8|891.5|890.3|892|890.8|891.5|890.3|203
1585565400000|2020-03-30 10:50:00|891.7|890.5|891.5|890.3|891.7|890.5|891.2|890|74
1585565700000|2020-03-30 10:55:00|891.3|890.1|891.5|890.3|891.7|890.5|891.3|890.1|23
1585566000000|2020-03-30 11:00:00|891.7|890.5|892|890.8|892|890.8|891.6|890.4|55
1585566300000|2020-03-30 11:05:00|891.9|890.7|892|890.8|892|890.8|891.7|890.5|29
1585566600000|2020-03-30 11:10:00|891.7|890.5|891.8|890.6|892|890.8|891.7|890.5|13
1585566900000|2020-03-30 11:15:00|891.7|890.5|891.5|890.3|892|890.8|891.5|890.3|62
1585567200000|2020-03-30 11:20:00|891.2|890|891.2|890|891.2|890|890.7|889.5|51
1585567500000|2020-03-30 11:25:00|891.1|889.9|890.6|889.4|891.5|890.3|890|888.8|115
1585567800000|2020-03-30 11:30:00|890.5|889.3|890.8|889.6|891|889.8|890.5|889.3|33
1585568100000|2020-03-30 11:35:00|890.7|889.5|889.5|888.3|890.8|889.6|889.5|888.3|120
1585568400000|2020-03-30 11:40:00|889.4|888.2|889.5|888.3|889.7|888.5|889.4|888.2|109
1585568700000|2020-03-30 11:45:00|889.6|888.4|890|888.8|890|888.8|889.5|888.3|67
1585569000000|2020-03-30 11:50:00|890.1|888.9|889.7|888.5|890.2|889|889.7|888.5|112
1585569300000|2020-03-30 11:55:00|889.5|888.3|890.1|888.9|890.1|888.9|889.3|888.1|70
1585569600000|2020-03-30 12:00:00|890.2|889|890.3|889.1|890.5|889.3|890|888.8|64
1585569900000|2020-03-30 12:05:00|890.2|889|890.5|889.3|890.5|889.3|890|888.8|42
1585570200000|2020-03-30 12:10:00|890.4|889.2|890.5|889.3|890.7|889.5|890.3|889.1|84
1585570500000|2020-03-30 12:15:00|890.7|889.5|891|889.8|891|889.8|890.5|889.3|134
1585570800000|2020-03-30 12:20:00|891.1|889.9|891.3|890.1|891.5|890.3|891|889.8|144
1585571100000|2020-03-30 12:25:00|891.2|890|890.5|889.3|891.2|890|890.5|889.3|133
1585571400000|2020-03-30 12:30:00|890.2|889|890|888.8|890.3|889.1|890|888.8|89
1585571700000|2020-03-30 12:35:00|889.8|888.6|889.8|888.6|889.8|888.6|889|887.8|286
1585572000000|2020-03-30 12:40:00|889.7|888.5|889|887.8|889.7|888.5|889|887.8|125
1585575000000|2020-03-30 13:30:00|888.5|887.3|887.8|886.6|888.6|887.4|887.3|886.1|1595
1585575300000|2020-03-30 13:35:00|887.7|886.5|885.4|884.2|887.8|886.6|885.1|883.9|1075
1585575600000|2020-03-30 13:40:00|885.6|884.4|886.5|885.3|886.8|885.6|884.9|883.7|629
1585575900000|2020-03-30 13:45:00|886.6|885.4|887.3|886.1|887.3|886.1|885.6|884.4|693
1585576200000|2020-03-30 13:50:00|887.1|885.9|886.2|885|887.3|886.1|886.1|884.9|435
1585576500000|2020-03-30 13:55:00|886.3|885.1|887|885.8|887.1|885.9|885.9|884.7|673
1585576800000|2020-03-30 14:00:00|887.3|886.1|886.6|885.4|887.3|886.1|886.6|885.4|507
1585577100000|2020-03-30 14:05:00|886.8|885.6|887|885.8|887.3|886.1|886.6|885.4|407
1585577400000|2020-03-30 14:10:00|886.9|885.7|886.3|885.1|887.2|886|886.3|885.1|342
1585577700000|2020-03-30 14:15:00|886.1|884.9|886|884.8|886.5|885.3|885.9|884.7|342
1585578000000|2020-03-30 14:20:00|885.9|884.7|885.3|884.1|886.1|884.9|885|883.8|390
1585578300000|2020-03-30 14:25:00|885.2|884|885.1|883.9|885.5|884.3|884.8|883.6|447
1585578600000|2020-03-30 14:30:00|884.9|883.7|884.5|883.3|885.3|884.1|884.5|883.3|580
1585578900000|2020-03-30 14:35:00|884.6|883.4|884.6|883.4|885.1|883.9|884.5|883.3|288
1585579200000|2020-03-30 14:40:00|884.8|883.6|884.1|882.9|884.8|883.6|883.9|882.7|399
1585579500000|2020-03-30 14:45:00|884|882.8|883.8|882.6|884.5|883.3|883.8|882.6|456
1585579800000|2020-03-30 14:50:00|883.6|882.4|883.8|882.6|883.8|882.6|883.5|882.3|533
1585580100000|2020-03-30 14:55:00|883.6|882.4|883.1|881.9|883.8|882.6|883|881.8|272
1585580400000|2020-03-30 15:00:00|883|881.8|885.7|884.5|885.7|884.5|882.6|881.4|964
1585580700000|2020-03-30 15:05:00|885.8|884.6|885.7|884.5|886|884.8|885.2|884|468
1585581000000|2020-03-30 15:10:00|885.8|884.6|884.7|883.5|886|884.8|884.2|883|714
1585581300000|2020-03-30 15:15:00|885|883.8|884|882.8|885|883.8|883.8|882.6|1022
1585581600000|2020-03-30 15:20:00|883.9|882.7|884.5|883.3|884.5|883.3|883.7|882.5|468
1585581900000|2020-03-30 15:25:00|884.7|883.5|884.8|883.6|885.2|884|884.2|883|369
1585582200000|2020-03-30 15:30:00|884.9|883.7|884|882.8|885|883.8|884|882.8|265
1585582500000|2020-03-30 15:35:00|883.9|882.7|883.7|882.5|884|882.8|883.5|882.3|234
1585582800000|2020-03-30 15:40:00|883.8|882.6|882.5|881.3|883.8|882.6|882.5|881.3|270
1585583100000|2020-03-30 15:45:00|882.3|881.1|883.8|882.6|883.8|882.6|882.1|880.9|736
1585583400000|2020-03-30 15:50:00|883.6|882.4|883.5|882.3|883.8|882.6|883.3|882.1|512
1585583700000|2020-03-30 15:55:00|883.6|882.4|883.5|882.3|883.6|882.4|883.1|881.9|316
1585584000000|2020-03-30 16:00:00|883.6|882.4|883.6|882.4|883.8|882.6|883.1|881.9|486
1585584300000|2020-03-30 16:05:00|883.9|882.7|883.4|882.2|883.9|882.7|883.2|882|332
1585584600000|2020-03-30 16:10:00|883.6|882.4|883.4|882.2|883.9|882.7|883.4|882.2|228
1585584900000|2020-03-30 16:15:00|883.3|882.1|882.4|881.2|883.4|882.2|882.2|881|393
1585585200000|2020-03-30 16:20:00|882.2|881|882.8|881.6|882.9|881.7|881.9|880.7|502
1585585500000|2020-03-30 16:25:00|882.7|881.5|882.1|880.9|882.9|881.7|881.9|880.7|297
1585585800000|2020-03-30 16:30:00|882.2|881|881.7|880.5|882.4|881.2|881.2|880|1326
1585586100000|2020-03-30 16:35:00|881.6|880.4|879.5|878.3|881.8|880.6|879.3|878.1|870
1585586400000|2020-03-30 16:40:00|879.4|878.2|880|878.8|880|878.8|878.7|877.5|959
1585586700000|2020-03-30 16:45:00|879.9|878.7|878.8|877.6|880|878.8|878.7|877.5|379
1585587000000|2020-03-30 16:50:00|878.7|877.5|879.2|878|879.5|878.3|878.6|877.4|264
1585587300000|2020-03-30 16:55:00|879.3|878.1|879.7|878.5|879.7|878.5|878.9|877.7|198
1585587600000|2020-03-30 17:00:00|879.9|878.7|880.7|879.5|881|879.8|879.8|878.6|445
1585587900000|2020-03-30 17:05:00|880.6|879.4|882.3|881.1|882.4|881.2|880.5|879.3|464
1585588200000|2020-03-30 17:10:00|882.4|881.2|880.8|879.6|882.4|881.2|880.7|879.5|474
1585588500000|2020-03-30 17:15:00|880.9|879.7|880.5|879.3|880.9|879.7|880.4|879.2|274
1585588800000|2020-03-30 17:20:00|880.3|879.1|880.2|879|880.4|879.2|880|878.8|153
1585589100000|2020-03-30 17:25:00|880.3|879.1|880.5|879.3|880.5|879.3|880.2|879|151
1585589400000|2020-03-30 17:30:00|880.7|879.5|881.2|880|881.2|880|880.7|879.5|290
1585589700000|2020-03-30 17:35:00|881.3|880.1|880.5|879.3|881.5|880.3|880.4|879.2|416
1585590000000|2020-03-30 17:40:00|880.4|879.2|880.2|879|880.7|879.5|880.2|879|216
1585590300000|2020-03-30 17:45:00|880.3|879.1|880.9|879.7|881.2|880|880.2|879|142
1585590600000|2020-03-30 17:50:00|880.7|879.5|880.9|879.7|881.2|880|880.7|879.5|285
1585590900000|2020-03-30 17:55:00|880.7|879.5|881.4|880.2|881.5|880.3|880.7|879.5|252
1585591200000|2020-03-30 18:00:00|881.3|880.1|882.4|881.2|882.7|881.5|880.4|879.2|747
1585591500000|2020-03-30 18:05:00|882.3|881.1|882.7|881.5|883.4|882.2|882.2|881|775
1585591800000|2020-03-30 18:10:00|882.8|881.6|884.5|883.3|884.9|883.7|881.8|880.6|1900
1585592100000|2020-03-30 18:15:00|884.7|883.5|884.5|883.3|884.8|883.6|883.7|882.5|912
1585612800000|2020-03-31 00:00:00|884.4|883.2|886.5|885.3|887.1|885.9|884.4|883.2|701
1585613100000|2020-03-31 00:05:00|886.4|885.2|887.1|885.9|887.1|885.9|885.4|884.2|231
1585613400000|2020-03-31 00:10:00|886.9|885.7|887.1|885.9|887.3|886.1|886.7|885.5|104
1585613700000|2020-03-31 00:15:00|887|885.8|886.8|885.6|887.2|886|886.7|885.5|47
1585614000000|2020-03-31 00:20:00|886.9|885.7|887.2|886|887.4|886.2|886.9|885.7|40
1585614300000|2020-03-31 00:25:00|887.1|885.9|887.1|885.9|887.2|886|887|885.8|30
1585614600000|2020-03-31 00:30:00|887.2|886|887.5|886.3|887.5|886.3|887.2|886|32
1585614900000|2020-03-31 00:35:00|887.2|886|887|885.8|887.3|886.1|887|885.8|31
1585615200000|2020-03-31 00:40:00|887.1|885.9|887|885.8|887.1|885.9|887|885.8|38
1585615500000|2020-03-31 00:45:00|886.7|885.5|886.7|885.5|887|885.8|886.5|885.3|75
1585615800000|2020-03-31 00:50:00|886.8|885.6|886.6|885.4|886.8|885.6|886.5|885.3|33
1585616100000|2020-03-31 00:55:00|886.7|885.5|886.8|885.6|887.2|886|886.7|885.5|21
1585616400000|2020-03-31 01:00:00|887|885.8|887.8|886.6|888.3|887.1|886.8|885.6|469
1585616700000|2020-03-31 01:05:00|888|886.8|887.8|886.6|888.3|887.1|887.8|886.6|582
1585617000000|2020-03-31 01:10:00|887.6|886.4|888|886.8|888.1|886.9|887.6|886.4|312
1585617300000|2020-03-31 01:15:00|888.1|886.9|887.9|886.7|888.1|886.9|887.4|886.2|97
1585617600000|2020-03-31 01:20:00|887.6|886.4|887.4|886.2|887.9|886.7|887.4|886.2|219
1585617900000|2020-03-31 01:25:00|887.6|886.4|887.9|886.7|888.1|886.9|887.6|886.4|91
1585618200000|2020-03-31 01:30:00|887.6|886.4|887.2|886|887.6|886.4|887.1|885.9|78
1585618500000|2020-03-31 01:35:00|887.1|885.9|887.4|886.2|887.6|886.4|887.1|885.9|48
1585618800000|2020-03-31 01:40:00|887.5|886.3|887.6|886.4|887.6|886.4|887.4|886.2|130
1585619100000|2020-03-31 01:45:00|887.4|886.2|887.6|886.4|887.6|886.4|887.4|886.2|32
1585619400000|2020-03-31 01:50:00|887.4|886.2|887.4|886.2|887.6|886.4|887.4|886.2|70
1585619700000|2020-03-31 01:55:00|887.6|886.4|887.9|886.7|888.3|887.1|887.6|886.4|117
1585620000000|2020-03-31 02:00:00|887.6|886.4|887.4|886.2|887.7|886.5|887.4|886.2|55
1585620300000|2020-03-31 02:05:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|38
1585620600000|2020-03-31 02:10:00|887.2|886|887.1|885.9|887.4|886.2|887.1|885.9|27
1585620900000|2020-03-31 02:15:00|887.4|886.2|887.4|886.2|887.4|886.2|886.6|885.4|78
1585621200000|2020-03-31 02:20:00|887.5|886.3|887.4|886.2|887.6|886.4|887.4|886.2|20
1585621500000|2020-03-31 02:25:00|887.6|886.4|887.4|886.2|887.6|886.4|887.4|886.2|30
1585621800000|2020-03-31 02:30:00|887.6|886.4|887.4|886.2|887.6|886.4|887.4|886.2|14
1585622100000|2020-03-31 02:35:00|887.2|886|886.2|885|887.2|886|886.1|884.9|56
1585622400000|2020-03-31 02:40:00|886.3|885.1|885.9|884.7|886.4|885.2|885.7|884.5|23
1585622700000|2020-03-31 02:45:00|885.8|884.6|886.5|885.3|886.6|885.4|885.4|884.2|88
1585623000000|2020-03-31 02:50:00|886.6|885.4|887.2|886|887.2|886|886.4|885.2|105
1585623300000|2020-03-31 02:55:00|887.4|886.2|887.6|886.4|887.6|886.4|887|885.8|84
1585623600000|2020-03-31 03:00:00|887.4|886.2|887.9|886.7|887.9|886.7|887|885.8|51
1585623900000|2020-03-31 03:05:00|887.7|886.5|888.3|887.1|888.4|887.2|887.6|886.4|73
1585624200000|2020-03-31 03:10:00|888.2|887|887.9|886.7|888.4|887.2|887.9|886.7|98
1585624500000|2020-03-31 03:15:00|887.8|886.6|887.9|886.7|887.9|886.7|887.4|886.2|53
1585624800000|2020-03-31 03:20:00|888|886.8|888.3|887.1|888.4|887.2|887.9|886.7|54
1585625100000|2020-03-31 03:25:00|888.4|887.2|888.9|887.7|888.9|887.7|888.3|887.1|10
1585625400000|2020-03-31 03:30:00|888.8|887.6|888.7|887.5|889.4|888.2|888.7|887.5|202
1585625700000|2020-03-31 03:35:00|888.8|887.6|888.7|887.5|888.8|887.6|888.7|887.5|30
1585626000000|2020-03-31 03:40:00|888.9|887.7|888.9|887.7|888.9|887.7|888.7|887.5|14
1585626300000|2020-03-31 03:45:00|888.7|887.5|888.2|887|888.9|887.7|888.2|887|38
1585626600000|2020-03-31 03:50:00|887.9|886.7|888.3|887.1|888.3|887.1|887.9|886.7|21
1585626900000|2020-03-31 03:55:00|888.2|887|888.2|887|888.2|887|888.2|887|21
1585627200000|2020-03-31 04:00:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|35
1585627500000|2020-03-31 04:05:00|887.9|886.7|888|886.8|888.2|887|887.9|886.7|24
1585627800000|2020-03-31 04:10:00|888.1|886.9|887.9|886.7|888.6|887.4|887.9|886.7|45
1585628100000|2020-03-31 04:15:00|887.8|886.6|887.7|886.5|888|886.8|887.7|886.5|26
1585628400000|2020-03-31 04:20:00|887.5|886.3|886.7|885.5|887.5|886.3|886.6|885.4|77
1585628700000|2020-03-31 04:25:00|886.6|885.4|886.7|885.5|886.9|885.7|886.4|885.2|15
1585629000000|2020-03-31 04:30:00|886.6|885.4|887|885.8|887.4|886.2|886.4|885.2|23
1585629300000|2020-03-31 04:35:00|887.1|885.9|886.9|885.7|887.1|885.9|886.9|885.7|2
1585629600000|2020-03-31 04:40:00|886.7|885.5|886.9|885.7|887.2|886|886.7|885.5|7
1585629900000|2020-03-31 04:45:00|887|885.8|887.2|886|887.3|886.1|887|885.8|9
1585630200000|2020-03-31 04:50:00|887.3|886.1|887.3|886.1|887.7|886.5|887.2|886|20
1585630500000|2020-03-31 04:55:00|887.2|886|887.4|886.2|887.4|886.2|887.2|886|0
1585630800000|2020-03-31 05:00:00|887.3|886.1|886.3|885.1|887.3|886.1|886.2|885|41
1585631100000|2020-03-31 05:05:00|886.4|885.2|886.7|885.5|886.9|885.7|886.3|885.1|9
1585631400000|2020-03-31 05:10:00|886.5|885.3|886.3|885.1|886.7|885.5|886.2|885|17
1585631700000|2020-03-31 05:15:00|886.2|885|886.4|885.2|886.5|885.3|886.2|885|50
1585632000000|2020-03-31 05:20:00|886.5|885.3|887.2|886|887.5|886.3|886.5|885.3|25
1585632300000|2020-03-31 05:25:00|887.3|886.1|888.4|887.2|888.7|887.5|887.2|886|62
1585632600000|2020-03-31 05:30:00|888.5|887.3|888.5|887.3|888.9|887.7|888.3|887.1|41
1585632900000|2020-03-31 05:35:00|888.3|887.1|888.6|887.4|888.8|887.6|888.3|887.1|78
1585633200000|2020-03-31 05:40:00|888.5|887.3|888.2|887|888.6|887.4|888.2|887|6
1585633500000|2020-03-31 05:45:00|888.3|887.1|887.8|886.6|888.8|887.6|887.8|886.6|25
1585633800000|2020-03-31 05:50:00|888|886.8|887.1|885.9|888|886.8|887|885.8|31
1585634100000|2020-03-31 05:55:00|887.2|886|888|886.8|888.1|886.9|887.1|885.9|97
1585634400000|2020-03-31 06:00:00|887.9|886.7|887.2|886|887.9|886.7|886.7|885.5|80
1585634700000|2020-03-31 06:05:00|887|885.8|886.7|885.5|887|885.8|886.2|885|135
1585635000000|2020-03-31 06:10:00|886.8|885.6|886.8|885.6|887|885.8|886.7|885.5|10
1585635300000|2020-03-31 06:15:00|886.7|885.5|886.8|885.6|886.9|885.7|886.2|885|54
1585635600000|2020-03-31 06:20:00|886.7|885.5|886.2|885|886.7|885.5|886.2|885|25
1585635900000|2020-03-31 06:25:00|886|884.8|885.9|884.7|886.4|885.2|885.7|884.5|40
1585636200000|2020-03-31 06:30:00|885.7|884.5|886.5|885.3|886.7|885.5|885.7|884.5|43
1585636500000|2020-03-31 06:35:00|886.6|885.4|886.6|885.4|886.7|885.5|886.5|885.3|21
1585636800000|2020-03-31 06:40:00|886.5|885.3|886|884.8|886.7|885.5|886|884.8|26
1585637100000|2020-03-31 06:45:00|885.9|884.7|886|884.8|886.2|885|885.7|884.5|138
1585637400000|2020-03-31 06:50:00|885.5|884.3|884|882.8|885.5|884.3|884|882.8|166
1585637700000|2020-03-31 06:55:00|884.1|882.9|882.5|881.3|884.4|883.2|882.2|881|322
1585638000000|2020-03-31 07:00:00|882.7|881.5|882.6|881.4|883|881.8|882.4|881.2|33
1585638300000|2020-03-31 07:05:00|882.5|881.3|882.8|881.6|883|881.8|882.4|881.2|21
1585638600000|2020-03-31 07:10:00|882.9|881.7|882.8|881.6|883.1|881.9|882.7|881.5|23
1585638900000|2020-03-31 07:15:00|882.9|881.7|882.2|881|883|881.8|882.2|881|34
1585639200000|2020-03-31 07:20:00|882.3|881.1|882.4|881.2|882.5|881.3|882.2|881|20
1585639500000|2020-03-31 07:25:00|882.3|881.1|882.5|881.3|882.5|881.3|882.2|881|14
1585639800000|2020-03-31 07:30:00|882.4|881.2|881.7|880.5|882.4|881.2|881.7|880.5|33
1585640100000|2020-03-31 07:35:00|881.8|880.6|880.5|879.3|881.8|880.6|880.5|879.3|174
1585640400000|2020-03-31 07:40:00|880.7|879.5|879.1|877.9|880.7|879.5|879|877.8|129
1585640700000|2020-03-31 07:45:00|879.2|878|880.8|879.6|880.9|879.7|879.2|878|386
1585641000000|2020-03-31 07:50:00|880.9|879.7|881|879.8|881.3|880.1|880.7|879.5|39
1585641300000|2020-03-31 07:55:00|880.9|879.7|880.6|879.4|881.1|879.9|880.5|879.3|19
1585641600000|2020-03-31 08:00:00|880.5|879.3|881|879.8|881.4|880.2|880.5|879.3|30
1585641900000|2020-03-31 08:05:00|881.1|879.9|881.1|879.9|881.2|880|881|879.8|4
1585642200000|2020-03-31 08:10:00|881.2|880|880.8|879.6|881.2|880|880.7|879.5|25
1585642500000|2020-03-31 08:15:00|880.9|879.7|880.5|879.3|881|879.8|880.5|879.3|35
1585642800000|2020-03-31 08:20:00|880.6|879.4|880.6|879.4|880.7|879.5|880.2|879|58
1585643100000|2020-03-31 08:25:00|880.7|879.5|881.2|880|881.2|880|880.5|879.3|15
1585643400000|2020-03-31 08:30:00|881.1|879.9|881|879.8|881.2|880|881|879.8|22
1585643700000|2020-03-31 08:35:00|881.1|879.9|881.3|880.1|881.5|880.3|880.8|879.6|29
1585644000000|2020-03-31 08:40:00|881.4|880.2|880.6|879.4|881.5|880.3|880.6|879.4|35
1585644300000|2020-03-31 08:45:00|880.5|879.3|880.7|879.5|880.8|879.6|880.2|879|17
1585644600000|2020-03-31 08:50:00|880.6|879.4|880.8|879.6|881|879.8|880.5|879.3|27
1585644900000|2020-03-31 08:55:00|880.7|879.5|881.4|880.2|881.5|880.3|880.7|879.5|57
1585645200000|2020-03-31 09:00:00|881.5|880.3|881|879.8|881.5|880.3|881|879.8|16
1585645500000|2020-03-31 09:05:00|880.9|879.7|880.8|879.6|880.9|879.7|880.7|879.5|32
1585645800000|2020-03-31 09:10:00|880.7|879.5|880.7|879.5|880.8|879.6|880.5|879.3|15
1585646100000|2020-03-31 09:15:00|880.9|879.7|880.8|879.6|881|879.8|880.7|879.5|11
1585646400000|2020-03-31 09:20:00|881|879.8|880.9|879.7|881|879.8|880.7|879.5|14
1585646700000|2020-03-31 09:25:00|880.8|879.6|880.6|879.4|881.2|880|880.6|879.4|39
1585647000000|2020-03-31 09:30:00|880.7|879.5|880.5|879.3|880.8|879.6|880.2|879|67
1585647300000|2020-03-31 09:35:00|880.6|879.4|880.8|879.6|880.9|879.7|880.6|879.4|13
1585647600000|2020-03-31 09:40:00|880.7|879.5|880.4|879.2|880.9|879.7|880.3|879.1|16
1585647900000|2020-03-31 09:45:00|880.3|879.1|880.2|879|880.4|879.2|880|878.8|50
1585648200000|2020-03-31 09:50:00|880.1|878.9|879.8|878.6|880.2|879|879.7|878.5|24
1585648500000|2020-03-31 09:55:00|880|878.8|880.2|879|880.4|879.2|879.9|878.7|27
1585648800000|2020-03-31 10:00:00|880|878.8|879.9|878.7|880|878.8|879.8|878.6|22
1585649100000|2020-03-31 10:05:00|879.7|878.5|879.7|878.5|880|878.8|879.7|878.5|39
1585649400000|2020-03-31 10:10:00|879.8|878.6|879.8|878.6|880|878.8|879.7|878.5|14
1585649700000|2020-03-31 10:15:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|18
1585650000000|2020-03-31 10:20:00|879.5|878.3|879.5|878.3|879.5|878.3|879.2|878|46
1585650300000|2020-03-31 10:25:00|879.6|878.4|880.4|879.2|880.9|879.7|879.5|878.3|79
1585650600000|2020-03-31 10:30:00|880.3|879.1|880.9|879.7|881.1|879.9|880.3|879.1|177
1585650900000|2020-03-31 10:35:00|880.8|879.6|880.9|879.7|881.1|879.9|880.6|879.4|236
1585651200000|2020-03-31 10:40:00|881.1|879.9|881.2|880|881.4|880.2|880.9|879.7|31
1585651500000|2020-03-31 10:45:00|881.1|879.9|881.1|879.9|881.3|880.1|880.9|879.7|20
1585651800000|2020-03-31 10:50:00|881.2|880|881.4|880.2|881.9|880.7|881.1|879.9|98
1585652100000|2020-03-31 10:55:00|881.6|880.4|880.9|879.7|881.6|880.4|880.9|879.7|80
1585652400000|2020-03-31 11:00:00|881.1|879.9|880.8|879.6|881.1|879.9|880.8|879.6|25
1585652700000|2020-03-31 11:05:00|880.6|879.4|880.6|879.4|880.9|879.7|880.6|879.4|22
1585653000000|2020-03-31 11:10:00|880.5|879.3|881.1|879.9|881.3|880.1|880.4|879.2|40
1585653300000|2020-03-31 11:15:00|881.3|880.1|881.4|880.2|881.6|880.4|881.1|879.9|15
1585653600000|2020-03-31 11:20:00|881.5|880.3|881.9|880.7|881.9|880.7|881.4|880.2|77
1585653900000|2020-03-31 11:25:00|881.7|880.5|881.5|880.3|881.9|880.7|881.4|880.2|48
1585654200000|2020-03-31 11:30:00|881.6|880.4|881.7|880.5|881.9|880.7|881.6|880.4|24
1585654500000|2020-03-31 11:35:00|881.6|880.4|881|879.8|881.6|880.4|880.9|879.7|35
1585654800000|2020-03-31 11:40:00|881.1|879.9|879.9|878.7|881.1|879.9|879.9|878.7|63
1585655100000|2020-03-31 11:45:00|879.6|878.4|879.6|878.4|879.9|878.7|879.6|878.4|232
1585655400000|2020-03-31 11:50:00|879.5|878.3|879.6|878.4|879.6|878.4|879.4|878.2|94
1585655700000|2020-03-31 11:55:00|879.5|878.3|880.1|878.9|880.2|879|879.5|878.3|44
1585656000000|2020-03-31 12:00:00|880.2|879|880.4|879.2|880.4|879.2|879.6|878.4|42
1585656300000|2020-03-31 12:05:00|880.6|879.4|880.6|879.4|881.1|879.9|880.6|879.4|32
1585656600000|2020-03-31 12:10:00|880.5|879.3|878.4|877.2|880.6|879.4|878.4|877.2|304
1585656900000|2020-03-31 12:15:00|878.1|876.9|878.1|876.9|878.4|877.2|877.9|876.7|196
1585657200000|2020-03-31 12:20:00|878.4|877.2|878.6|877.4|878.6|877.4|878.1|876.9|72
1585657500000|2020-03-31 12:25:00|878.9|877.7|879.2|878|879.4|878.2|878.9|877.7|66
1585657800000|2020-03-31 12:30:00|879.3|878.1|879.7|878.5|879.8|878.6|878.9|877.7|99
1585658100000|2020-03-31 12:35:00|879.8|878.6|879.2|878|880|878.8|878.9|877.7|116
1585658400000|2020-03-31 12:40:00|879.4|878.2|879.4|878.2|879.4|878.2|879|877.8|71
1585661400000|2020-03-31 13:30:00|879.3|878.1|881.6|880.4|882.7|881.5|879.2|878|2318
1585661700000|2020-03-31 13:35:00|881.4|880.2|880.2|879|881.6|880.4|878.4|877.2|1039
1585662000000|2020-03-31 13:40:00|880.3|879.1|879.3|878.1|880.9|879.7|878.7|877.5|769
1585662300000|2020-03-31 13:45:00|879.1|877.9|879.2|878|879.8|878.6|878.4|877.2|876
1585662600000|2020-03-31 13:50:00|879.1|877.9|879.7|878.5|880.4|879.2|879.1|877.9|459
1585662900000|2020-03-31 13:55:00|879.6|878.4|880.1|878.9|880.8|879.6|879.4|878.2|360
1585663200000|2020-03-31 14:00:00|880|878.8|880.2|879|880.4|879.2|879.1|877.9|517
1585663500000|2020-03-31 14:05:00|880.1|878.9|880.8|879.6|881.1|879.9|879.6|878.4|526
1585663800000|2020-03-31 14:10:00|881|879.8|880.2|879|881|879.8|879.8|878.6|656
1585664100000|2020-03-31 14:15:00|880.3|879.1|882.9|881.7|882.9|881.7|879|877.8|755
1585664400000|2020-03-31 14:20:00|883.1|881.9|883.4|882.2|884.4|883.2|882.9|881.7|1016
1585664700000|2020-03-31 14:25:00|883.6|882.4|883.5|882.3|883.7|882.5|882.4|881.2|948
1585665000000|2020-03-31 14:30:00|883.7|882.5|883.7|882.5|885.5|884.3|883.7|882.5|1794
1585665300000|2020-03-31 14:35:00|883.6|882.4|884.1|882.9|885.1|883.9|883.2|882|842
1585665600000|2020-03-31 14:40:00|884|882.8|882.8|881.6|884.2|883|882.8|881.6|540
1585665900000|2020-03-31 14:45:00|883|881.8|882.7|881.5|883|881.8|882|880.8|449
1585666200000|2020-03-31 14:50:00|882.6|881.4|883.9|882.7|884.4|883.2|882.2|881|607
1585666500000|2020-03-31 14:55:00|883.7|882.5|883.5|882.3|883.9|882.7|883.4|882.2|529
1585666800000|2020-03-31 15:00:00|883.7|882.5|885.1|883.9|885.9|884.7|883.5|882.3|961
1585667100000|2020-03-31 15:05:00|884.9|883.7|886.2|885|886.4|885.2|884.6|883.4|1175
1585667400000|2020-03-31 15:10:00|886|884.8|886|884.8|886.4|885.2|885.6|884.4|1063
1585667700000|2020-03-31 15:15:00|886.2|885|885.6|884.4|886.7|885.5|885.3|884.1|630
1585668000000|2020-03-31 15:20:00|885.8|884.6|885.1|883.9|886.1|884.9|884.8|883.6|410
1585668300000|2020-03-31 15:25:00|884.9|883.7|885.8|884.6|886.6|885.4|884.9|883.7|418
1585668600000|2020-03-31 15:30:00|885.7|884.5|884.6|883.4|885.8|884.6|884.6|883.4|511
1585668900000|2020-03-31 15:35:00|884.7|883.5|885.1|883.9|885.3|884.1|884.6|883.4|414
1585669200000|2020-03-31 15:40:00|885.3|884.1|885.3|884.1|886.1|884.9|885.3|884.1|399
1585669500000|2020-03-31 15:45:00|885.1|883.9|885.1|883.9|885.6|884.4|884.8|883.6|452
1585669800000|2020-03-31 15:50:00|885.3|884.1|887.3|886.1|887.3|886.1|885.3|884.1|647
1585670100000|2020-03-31 15:55:00|887.4|886.2|886.3|885.1|887.6|886.4|886.3|885.1|620
1585670400000|2020-03-31 16:00:00|886.4|885.2|882.4|881.2|887.6|886.4|882.1|880.9|3031
1585670700000|2020-03-31 16:05:00|882.5|881.3|883.2|882|883.4|882.2|879.8|878.6|1760
1585671000000|2020-03-31 16:10:00|883|881.8|886.4|885.2|886.9|885.7|883|881.8|1573
1585671300000|2020-03-31 16:15:00|886.5|885.3|886.7|885.5|887.4|886.2|886|884.8|681
1585671600000|2020-03-31 16:20:00|886.6|885.4|887|885.8|887.5|886.3|885.5|884.3|945
1585671900000|2020-03-31 16:25:00|887.3|886.1|887.8|886.6|888.2|887|887|885.8|1254
1585672200000|2020-03-31 16:30:00|887.9|886.7|886.2|885|888.2|887|885.6|884.4|1000
1585672500000|2020-03-31 16:35:00|886|884.8|885.8|884.6|886.5|885.3|885|883.8|595
1585672800000|2020-03-31 16:40:00|886|884.8|886.2|885|886.3|885.1|884.7|883.5|847
1585673100000|2020-03-31 16:45:00|886.5|885.3|886.5|885.3|886.5|885.3|885.9|884.7|522
1585673400000|2020-03-31 16:50:00|886.3|885.1|886.5|885.3|887|885.8|885.7|884.5|478
1585673700000|2020-03-31 16:55:00|886.4|885.2|885.6|884.4|886.5|885.3|885.3|884.1|591
1585674000000|2020-03-31 17:00:00|885.7|884.5|886|884.8|886.7|885.5|885.5|884.3|319
1585674300000|2020-03-31 17:05:00|886.1|884.9|886.7|885.5|886.7|885.5|885.5|884.3|337
1585674600000|2020-03-31 17:10:00|886.6|885.4|885.2|884|886.7|885.5|885.2|884|344
1585674900000|2020-03-31 17:15:00|885.3|884.1|884.8|883.6|885.4|884.2|884.8|883.6|420
1585675200000|2020-03-31 17:20:00|884.7|883.5|885|883.8|885.1|883.9|884.4|883.2|332
1585675500000|2020-03-31 17:25:00|884.8|883.6|884.9|883.7|885.1|883.9|884.4|883.2|356
1585675800000|2020-03-31 17:30:00|885|883.8|884.5|883.3|885.3|884.1|884.3|883.1|441
1585676100000|2020-03-31 17:35:00|884.6|883.4|884.9|883.7|885.5|884.3|884|882.8|955
1585676400000|2020-03-31 17:40:00|884.7|883.5|886.2|885|886.4|885.2|884.6|883.4|452
1585676700000|2020-03-31 17:45:00|886.4|885.2|885.4|884.2|886.4|885.2|885.4|884.2|501
1585677000000|2020-03-31 17:50:00|885.6|884.4|885.9|884.7|886.1|884.9|885.2|884|426
1585677300000|2020-03-31 17:55:00|886.1|884.9|886.1|884.9|886.1|884.9|885.4|884.2|352
1585677600000|2020-03-31 18:00:00|886.2|885|886.1|884.9|886.9|885.7|886.1|884.9|664
1585677900000|2020-03-31 18:05:00|886.4|885.2|885.6|884.4|886.6|885.4|885.4|884.2|591
1585678200000|2020-03-31 18:10:00|885.4|884.2|887|885.8|888.2|887|885.4|884.2|3462
1585678500000|2020-03-31 18:15:00|887.2|886|887.3|886.1|887.5|886.3|886.8|885.6|916
1585699200000|2020-04-01 00:00:00|886.9|885.7|887.9|886.7|888.6|887.4|886.7|885.5|1068
1585699500000|2020-04-01 00:05:00|887.7|886.5|887.5|886.3|887.7|886.5|887.5|886.3|94
1585699800000|2020-04-01 00:10:00|887.4|886.2|887.4|886.2|887.5|886.3|887.2|886|79
1585700100000|2020-04-01 00:15:00|887.5|886.3|886.7|885.5|887.7|886.5|886.7|885.5|116
1585700400000|2020-04-01 00:20:00|886.8|885.6|886.5|885.3|887|885.8|886.5|885.3|112
1585700700000|2020-04-01 00:25:00|||||||||11
1585701000000|2020-04-01 00:30:00|886.6|885.4|886.5|885.3|886.8|885.6|886.5|885.3|38
1585701300000|2020-04-01 00:35:00|886.6|885.4|886.8|885.6|886.8|885.6|886.5|885.3|18
1585701600000|2020-04-01 00:40:00|||||||||5
1585701900000|2020-04-01 00:45:00|887|885.8|886.8|885.6|887.1|885.9|886.6|885.4|54
1585702200000|2020-04-01 00:50:00|||||||||11
1585702500000|2020-04-01 00:55:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|36
1585702800000|2020-04-01 01:00:00|886.1|884.9|886|884.8|886.6|885.4|885.9|884.7|84
1585703100000|2020-04-01 01:05:00|885.9|884.7|886.6|885.4|886.6|885.4|885.9|884.7|40
1585703400000|2020-04-01 01:10:00|886.4|885.2|886.1|884.9|886.5|885.3|886.1|884.9|17
1585703700000|2020-04-01 01:15:00|885.8|884.6|884.7|883.5|885.8|884.6|884.3|883.1|77
1585704000000|2020-04-01 01:20:00|884.8|883.6|886.1|884.9|886.2|885|884.5|883.3|153
1585704300000|2020-04-01 01:25:00|886.2|885|886|884.8|886.5|885.3|886|884.8|258
1585704600000|2020-04-01 01:30:00|885.9|884.7|885.6|884.4|886|884.8|885.4|884.2|49
1585704900000|2020-04-01 01:35:00|885.7|884.5|885.4|884.2|886|884.8|885.4|884.2|17
1585705200000|2020-04-01 01:40:00|885.3|884.1|886.4|885.2|886.6|885.4|885|883.8|180
1585705500000|2020-04-01 01:45:00|886.6|885.4|885.9|884.7|886.6|885.4|885.8|884.6|33
1585705800000|2020-04-01 01:50:00|885.8|884.6|884.9|883.7|885.8|884.6|884.8|883.6|38
1585706100000|2020-04-01 01:55:00|884.8|883.6|882.7|881.5|884.8|883.6|882.5|881.3|329
1585706400000|2020-04-01 02:00:00|882.8|881.6|881|879.8|882.9|881.7|881|879.8|207
1585706700000|2020-04-01 02:05:00|881.2|880|880.1|878.9|881.6|880.4|879.8|878.6|232
1585707000000|2020-04-01 02:10:00|879.7|878.5|876.7|875.5|879.8|878.6|875|873.8|1260
1585707300000|2020-04-01 02:15:00|876.9|875.7|878.5|877.3|878.7|877.5|876.9|875.7|278
1585707600000|2020-04-01 02:20:00|878.7|877.5|878.1|876.9|879.7|878.5|878.1|876.9|135
1585707900000|2020-04-01 02:25:00|878|876.8|878.1|876.9|878.6|877.4|877.6|876.4|130
1585708200000|2020-04-01 02:30:00|877.9|876.7|878.6|877.4|879.1|877.9|877.8|876.6|89
1585708500000|2020-04-01 02:35:00|878.4|877.2|879|877.8|879.3|878.1|877.8|876.6|128
1585708800000|2020-04-01 02:40:00|878.9|877.7|879|877.8|879.1|877.9|878.4|877.2|122
1585709100000|2020-04-01 02:45:00|879.1|877.9|879.1|877.9|879.6|878.4|879.1|877.9|98
1585709400000|2020-04-01 02:50:00|879|877.8|879.9|878.7|879.9|878.7|878.5|877.3|285
1585709700000|2020-04-01 02:55:00|879.8|878.6|878.9|877.7|879.8|878.6|878.6|877.4|108
1585710000000|2020-04-01 03:00:00|878.8|877.6|879.5|878.3|879.6|878.4|878.5|877.3|101
1585710300000|2020-04-01 03:05:00|879.6|878.4|879.6|878.4|879.9|878.7|879.4|878.2|48
1585710600000|2020-04-01 03:10:00|879.4|878.2|880.1|878.9|880.4|879.2|879.4|878.2|49
1585710900000|2020-04-01 03:15:00|880.2|879|880.1|878.9|880.8|879.6|880.1|878.9|26
1585711200000|2020-04-01 03:20:00|879.9|878.7|879.3|878.1|879.9|878.7|879.1|877.9|48
1585711500000|2020-04-01 03:25:00|879.4|878.2|879.4|878.2|879.6|878.4|879.3|878.1|11
1585711800000|2020-04-01 03:30:00|879.3|878.1|879.5|878.3|879.6|878.4|879.1|877.9|26
1585712100000|2020-04-01 03:35:00|879.4|878.2|879.3|878.1|879.5|878.3|879.1|877.9|12
1585712400000|2020-04-01 03:40:00|879.2|878|879.3|878.1|879.4|878.2|879.2|878|1
1585712700000|2020-04-01 03:45:00|879.4|878.2|879.1|877.9|879.5|878.3|878.9|877.7|20
1585713000000|2020-04-01 03:50:00|879|877.8|879.1|877.9|879.1|877.9|879|877.8|0
1585713300000|2020-04-01 03:55:00|879|877.8|878.9|877.7|879|877.8|878.9|877.7|7
1585713600000|2020-04-01 04:00:00|879|877.8|878.9|877.7|879.1|877.9|878.9|877.7|8
1585713900000|2020-04-01 04:05:00|879.1|877.9|879.1|877.9|879.1|877.9|878.9|877.7|16
1585714200000|2020-04-01 04:10:00|878.9|877.7|878.9|877.7|879.1|877.9|878.9|877.7|22
1585714500000|2020-04-01 04:15:00|878.6|877.4|878.6|877.4|878.6|877.4|878.6|877.4|32
1585714800000|2020-04-01 04:20:00|879.1|877.9|879.4|878.2|879.4|878.2|879.1|877.9|15
1585715100000|2020-04-01 04:25:00|879.5|878.3|879.5|878.3|879.5|878.3|879.4|878.2|5
1585715400000|2020-04-01 04:30:00|879.6|878.4|879.6|878.4|879.6|878.4|879.4|878.2|6
1585715700000|2020-04-01 04:35:00|879.9|878.7|879.9|878.7|880.4|879.2|879.9|878.7|18
1585716000000|2020-04-01 04:40:00|879.6|878.4|879.9|878.7|879.9|878.7|879.6|878.4|7
1585716300000|2020-04-01 04:45:00|879.6|878.4|879.6|878.4|879.9|878.7|879.6|878.4|2
1585716600000|2020-04-01 04:50:00|879.5|878.3|879.6|878.4|879.6|878.4|879.5|878.3|4
1585716900000|2020-04-01 04:55:00|879.7|878.5|879.6|878.4|879.8|878.6|879.6|878.4|3
1585717200000|2020-04-01 05:00:00|879.7|878.5|879.8|878.6|879.9|878.7|879.6|878.4|2
1585717500000|2020-04-01 05:05:00|879.7|878.5|878.9|877.7|879.8|878.6|878.9|877.7|17
1585717800000|2020-04-01 05:10:00|879|877.8|878.8|877.6|879|877.8|878.1|876.9|70
1585718100000|2020-04-01 05:15:00|878.9|877.7|879|877.8|879.1|877.9|878.8|877.6|10
1585718400000|2020-04-01 05:20:00|879.1|877.9|879.1|877.9|879.1|877.9|879.1|877.9|24
1585718700000|2020-04-01 05:25:00|878.9|877.7|878.6|877.4|879.1|877.9|878.6|877.4|47
1585719000000|2020-04-01 05:30:00|878.3|877.1|878.1|876.9|878.6|877.4|877.7|876.5|132
1585719300000|2020-04-01 05:35:00|877.9|876.7|877.8|876.6|878.4|877.2|877.6|876.4|158
1585719600000|2020-04-01 05:40:00|877.6|876.4|877.7|876.5|877.8|876.6|877.1|875.9|108
1585719900000|2020-04-01 05:45:00|877.6|876.4|877.6|876.4|877.8|876.6|877.4|876.2|43
1585720200000|2020-04-01 05:50:00|877.4|876.2|878.1|876.9|878.1|876.9|877.4|876.2|61
1585720500000|2020-04-01 05:55:00|878|876.8|878|876.8|878.6|877.4|877.9|876.7|81
1585720800000|2020-04-01 06:00:00|877.9|876.7|878.6|877.4|878.6|877.4|877.9|876.7|110
1585721100000|2020-04-01 06:05:00|878.5|877.3|878.5|877.3|879.4|878.2|878.2|877|130
1585721400000|2020-04-01 06:10:00|878.4|877.2|878.5|877.3|878.6|877.4|878|876.8|86
1585721700000|2020-04-01 06:15:00|878.4|877.2|877.1|875.9|878.6|877.4|876.9|875.7|239
1585722000000|2020-04-01 06:20:00|876.9|875.7|877.7|876.5|877.7|876.5|876.9|875.7|265
1585722300000|2020-04-01 06:25:00|877.8|876.6|878.2|877|878.3|877.1|877.8|876.6|30
1585722600000|2020-04-01 06:30:00|878.3|877.1|877.5|876.3|878.3|877.1|877.2|876|138
1585722900000|2020-04-01 06:35:00|877.4|876.2|877|875.8|877.4|876.2|876.7|875.5|144
1585723200000|2020-04-01 06:40:00|876.9|875.7|875.7|874.5|876.9|875.7|875.6|874.4|194
1585723500000|2020-04-01 06:45:00|875.6|874.4|875.2|874|875.7|874.5|875|873.8|232
1585723800000|2020-04-01 06:50:00|875.1|873.9|875.2|874|875.4|874.2|875|873.8|58
1585724100000|2020-04-01 06:55:00|875.3|874.1|875.8|874.6|875.8|874.6|875.2|874|99
1585724400000|2020-04-01 07:00:00|875.9|874.7|877.9|876.7|878.1|876.9|875.8|874.6|167
1585724700000|2020-04-01 07:05:00|877.7|876.5|877.3|876.1|877.9|876.7|877|875.8|230
1585725000000|2020-04-01 07:10:00|877.4|876.2|876.9|875.7|877.4|876.2|876.8|875.6|31
1585725300000|2020-04-01 07:15:00|877|875.8|877.7|876.5|878|876.8|876.7|875.5|73
1585725600000|2020-04-01 07:20:00|877.5|876.3|877.5|876.3|877.7|876.5|877.4|876.2|56
1585725900000|2020-04-01 07:25:00|877.3|876.1|877.5|876.3|877.5|876.3|877.2|876|51
1585726200000|2020-04-01 07:30:00|877.3|876.1|876.7|875.5|877.3|876.1|876.2|875|95
1585726500000|2020-04-01 07:35:00|876.5|875.3|876.6|875.4|877|875.8|876.5|875.3|64
1585726800000|2020-04-01 07:40:00|876.5|875.3|876.9|875.7|877|875.8|876.5|875.3|34
1585727100000|2020-04-01 07:45:00|876.8|875.6|876.5|875.3|876.8|875.6|876.3|875.1|36
1585727400000|2020-04-01 07:50:00|876.3|875.1|876.6|875.4|876.8|875.6|876.3|875.1|55
1585727700000|2020-04-01 07:55:00|876.5|875.3|876.3|875.1|876.8|875.6|876.2|875|115
1585728000000|2020-04-01 08:00:00|876.5|875.3|876.5|875.3|876.7|875.5|876.3|875.1|46
1585728300000|2020-04-01 08:05:00|876.4|875.2|877.5|876.3|877.5|876.3|876.4|875.2|67
1585728600000|2020-04-01 08:10:00|877.3|876.1|877.2|876|877.7|876.5|877.2|876|18
1585728900000|2020-04-01 08:15:00|877.3|876.1|877.4|876.2|877.5|876.3|877.2|876|58
1585729200000|2020-04-01 08:20:00|877.3|876.1|877|875.8|877.3|876.1|876.8|875.6|22
1585729500000|2020-04-01 08:25:00|877.1|875.9|877|875.8|877.1|875.9|876.8|875.6|27
1585729800000|2020-04-01 08:30:00|876.9|875.7|876|874.8|876.9|875.7|876|874.8|39
1585730100000|2020-04-01 08:35:00|876.1|874.9|875.7|874.5|876.3|875.1|875.7|874.5|76
1585730400000|2020-04-01 08:40:00|875.8|874.6|875.8|874.6|876|874.8|875.6|874.4|48
1585730700000|2020-04-01 08:45:00|875.9|874.7|875.5|874.3|875.9|874.7|875.1|873.9|52
1585731000000|2020-04-01 08:50:00|875.6|874.4|875.4|874.2|875.6|874.4|875.3|874.1|16
1585731300000|2020-04-01 08:55:00|875.3|874.1|876.3|875.1|876.3|875.1|875.3|874.1|31
1585731600000|2020-04-01 09:00:00|876.1|874.9|876.4|875.2|876.6|875.4|876.1|874.9|26
1585731900000|2020-04-01 09:05:00|876.3|875.1|876.2|875|876.6|875.4|876.1|874.9|48
1585732200000|2020-04-01 09:10:00|876.3|875.1|876.8|875.6|877|875.8|876.3|875.1|123
1585732500000|2020-04-01 09:15:00|876.9|875.7|876.8|875.6|877.1|875.9|876.7|875.5|101
1585732800000|2020-04-01 09:20:00|876.9|875.7|877.3|876.1|877.3|876.1|876.9|875.7|67
1585733100000|2020-04-01 09:25:00|877.2|876|876.7|875.5|877.2|876|876.7|875.5|115
1585733400000|2020-04-01 09:30:00|876.8|875.6|877|875.8|877.1|875.9|876.8|875.6|42
1585733700000|2020-04-01 09:35:00|877.1|875.9|876.9|875.7|877.1|875.9|876.7|875.5|6
1585734000000|2020-04-01 09:40:00|876.8|875.6|877|875.8|877.2|876|876.7|875.5|58
1585734300000|2020-04-01 09:45:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|11
1585734600000|2020-04-01 09:50:00|876.8|875.6|877.1|875.9|877.2|876|876.7|875.5|30
1585734900000|2020-04-01 09:55:00|877|875.8|876.8|875.6|877|875.8|876.7|875.5|57
1585735200000|2020-04-01 10:00:00|877|875.8|877.5|876.3|877.5|876.3|876.8|875.6|37
1585735500000|2020-04-01 10:05:00|877.2|876|876.7|875.5|877.3|876.1|876.7|875.5|53
1585735800000|2020-04-01 10:10:00|876.8|875.6|876.3|875.1|876.8|875.6|876.3|875.1|23
1585736100000|2020-04-01 10:15:00|876.4|875.2|876.7|875.5|876.8|875.6|876.3|875.1|35
1585736400000|2020-04-01 10:20:00|876.6|875.4|876.2|875|876.6|875.4|876.2|875|18
1585736700000|2020-04-01 10:25:00|876.3|875.1|876.5|875.3|876.7|875.5|876.3|875.1|24
1585737000000|2020-04-01 10:30:00|876.6|875.4|877.5|876.3|877.5|876.3|876.6|875.4|25
1585737300000|2020-04-01 10:35:00|877.7|876.5|877.6|876.4|877.7|876.5|877.5|876.3|38
1585737600000|2020-04-01 10:40:00|877.5|876.3|877.2|876|877.7|876.5|877.1|875.9|36
1585737900000|2020-04-01 10:45:00|877.3|876.1|877.8|876.6|878|876.8|877.3|876.1|158
1585738200000|2020-04-01 10:50:00|877.5|876.3|877.8|876.6|878|876.8|877.5|876.3|65
1585738500000|2020-04-01 10:55:00|877.6|876.4|878|876.8|878|876.8|877.5|876.3|35
1585738800000|2020-04-01 11:00:00|877.8|876.6|877.9|876.7|878.3|877.1|877.8|876.6|75
1585739100000|2020-04-01 11:05:00|877.8|876.6|877.3|876.1|877.9|876.7|877.3|876.1|9
1585739400000|2020-04-01 11:10:00|877.1|875.9|876.7|875.5|877.1|875.9|876.5|875.3|71
1585739700000|2020-04-01 11:15:00|876.6|875.4|877|875.8|877.3|876.1|876.6|875.4|42
1585740000000|2020-04-01 11:20:00|876.8|875.6|877|875.8|877.2|876|876.8|875.6|14
1585740300000|2020-04-01 11:25:00|877.2|876|877.8|876.6|878|876.8|877|875.8|115
1585740600000|2020-04-01 11:30:00|877.6|876.4|877.8|876.6|878.1|876.9|877.6|876.4|24
1585740900000|2020-04-01 11:35:00|878|876.8|878|876.8|878|876.8|877.8|876.6|20
1585741200000|2020-04-01 11:40:00|877.9|876.7|877.8|876.6|877.9|876.7|877.8|876.6|18
1585741500000|2020-04-01 11:45:00|877.6|876.4|877.8|876.6|878|876.8|877.6|876.4|22
1585741800000|2020-04-01 11:50:00|878|876.8|877.6|876.4|878.3|877.1|877.3|876.1|81
1585742100000|2020-04-01 11:55:00|877.3|876.1|876.8|875.6|877.5|876.3|876.3|875.1|118
1585742400000|2020-04-01 12:00:00|876.6|875.4|876.3|875.1|876.8|875.6|876.3|875.1|60
1585742700000|2020-04-01 12:05:00|876.1|874.9|875.8|874.6|876.1|874.9|875.8|874.6|134
1585743000000|2020-04-01 12:10:00|876|874.8|875.8|874.6|876.2|875|875.8|874.6|80
1585743300000|2020-04-01 12:15:00|876|874.8|875.8|874.6|876.3|875.1|875.5|874.3|208
1585743600000|2020-04-01 12:20:00|876|874.8|875.8|874.6|876.1|874.9|875.8|874.6|117
1585743900000|2020-04-01 12:25:00|876|874.8|875.8|874.6|876|874.8|875.8|874.6|112
1585744200000|2020-04-01 12:30:00|875.9|874.7|875.9|874.7|876|874.8|875.8|874.6|103
1585744500000|2020-04-01 12:35:00|875.8|874.6|875.8|874.6|876|874.8|875.8|874.6|329
1585744800000|2020-04-01 12:40:00|875.5|874.3|875.8|874.6|876|874.8|875.5|874.3|184
1585747800000|2020-04-01 13:30:00|875.3|874.1|873.3|872.1|876.8|875.6|873.3|872.1|2210
1585748100000|2020-04-01 13:35:00|873.2|872|874|872.8|874|872.8|871.7|870.5|1747
1585748400000|2020-04-01 13:40:00|874.1|872.9|873|871.8|874.5|873.3|872.8|871.6|614
1585748700000|2020-04-01 13:45:00|872.8|871.6|873.3|872.1|873.7|872.5|872.5|871.3|794
1585749000000|2020-04-01 13:50:00|873.2|872|872.3|871.1|874.1|872.9|872.3|871.1|801
1585749300000|2020-04-01 13:55:00|872|870.8|873.2|872|873.4|872.2|871.8|870.6|794
1585749600000|2020-04-01 14:00:00|873.3|872.1|874.1|872.9|874.6|873.4|873.2|872|751
1585749900000|2020-04-01 14:05:00|874.2|873|873.8|872.6|874.4|873.2|873.4|872.2|380
1585750200000|2020-04-01 14:10:00|873.7|872.5|873.2|872|873.7|872.5|872.9|871.7|452
1585750500000|2020-04-01 14:15:00|873.4|872.2|873.9|872.7|874.2|873|873.2|872|600
1585750800000|2020-04-01 14:20:00|873.7|872.5|873.2|872|874.7|873.5|873.2|872|377
1585751100000|2020-04-01 14:25:00|873.4|872.2|873.2|872|874|872.8|872.9|871.7|384
1585751400000|2020-04-01 14:30:00|873|871.8|873.2|872|873.9|872.7|872.7|871.5|326
1585751700000|2020-04-01 14:35:00|873.3|872.1|873.4|872.2|873.7|872.5|872.7|871.5|329
1585752000000|2020-04-01 14:40:00|873.3|872.1|873.2|872|873.4|872.2|872.7|871.5|460
1585752300000|2020-04-01 14:45:00|873.1|871.9|872.2|871|873.2|872|872|870.8|805
1585752600000|2020-04-01 14:50:00|872|870.8|872.5|871.3|872.7|871.5|871.7|870.5|584
1585752900000|2020-04-01 14:55:00|872.4|871.2|869.4|868.2|872.4|871.2|869.3|868.1|2685
1585753200000|2020-04-01 15:00:00|869.2|868|869.3|868.1|869.7|868.5|869|867.8|963
1585753500000|2020-04-01 15:05:00|869.2|868|870|868.8|870.1|868.9|869|867.8|545
1585753800000|2020-04-01 15:10:00|869.9|868.7|869.8|868.6|870.5|869.3|869.6|868.4|614
1585754100000|2020-04-01 15:15:00|869.7|868.5|869.4|868.2|870.2|869|869|867.8|564
1585754400000|2020-04-01 15:20:00|869.5|868.3|868.8|867.6|869.8|868.6|868.5|867.3|636
1585754700000|2020-04-01 15:25:00|869.1|867.9|867.9|866.7|869.1|867.9|867.8|866.6|962
1585755000000|2020-04-01 15:30:00|867.7|866.5|867.8|866.6|868.2|867|867.7|866.5|525
1585755300000|2020-04-01 15:35:00|868|866.8|867.8|866.6|868.2|867|867.6|866.4|320
1585755600000|2020-04-01 15:40:00|867.7|866.5|865.9|864.7|867.8|866.6|865.7|864.5|1392
1585755900000|2020-04-01 15:45:00|865.8|864.6|867.4|866.2|867.6|866.4|865.7|864.5|549
1585756200000|2020-04-01 15:50:00|867.2|866|867.2|866|867.2|866|866.6|865.4|663
1585756500000|2020-04-01 15:55:00|867.4|866.2|866.9|865.7|868.2|867|866.7|865.5|456
1585756800000|2020-04-01 16:00:00|866.8|865.6|866.8|865.6|867.2|866|866.7|865.5|364
1585757100000|2020-04-01 16:05:00|866.7|865.5|867.2|866|867.2|866|866.4|865.2|257
1585757400000|2020-04-01 16:10:00|867.1|865.9|868.2|867|868.3|867.1|866.9|865.7|527
1585757700000|2020-04-01 16:15:00|868.1|866.9|866.4|865.2|868.3|867.1|866.4|865.2|488
1585758000000|2020-04-01 16:20:00|866.3|865.1|866.6|865.4|866.7|865.5|865.8|864.6|402
1585758300000|2020-04-01 16:25:00|866.4|865.2|866.4|865.2|866.6|865.4|865.9|864.7|362
1585758600000|2020-04-01 16:30:00|866.2|865|866.4|865.2|867.2|866|866.2|865|221
1585758900000|2020-04-01 16:35:00|866.3|865.1|866.1|864.9|866.4|865.2|865.9|864.7|288
1585759200000|2020-04-01 16:40:00|866.2|865|866.1|864.9|866.4|865.2|865.9|864.7|292
1585759500000|2020-04-01 16:45:00|865.9|864.7|865.2|864|866.2|865|865.2|864|279
1585759800000|2020-04-01 16:50:00|865.3|864.1|865.2|864|865.7|864.5|865.2|864|250
1585760100000|2020-04-01 16:55:00|865.1|863.9|865.9|864.7|865.9|864.7|864.9|863.7|377
1585760400000|2020-04-01 17:00:00|865.8|864.6|865.2|864|866.2|865|864.9|863.7|287
1585760700000|2020-04-01 17:05:00|864.9|863.7|864.5|863.3|864.9|863.7|864.2|863|629
1585761000000|2020-04-01 17:10:00|864.4|863.2|864.1|862.9|864.6|863.4|864.1|862.9|390
1585761300000|2020-04-01 17:15:00|864|862.8|863.4|862.2|864.1|862.9|863.2|862|529
1585761600000|2020-04-01 17:20:00|863.5|862.3|863.4|862.2|864.2|863|863.2|862|769
1585761900000|2020-04-01 17:25:00|863.6|862.4|864.3|863.1|864.4|863.2|863.4|862.2|391
1585762200000|2020-04-01 17:30:00|864.2|863|864.2|863|864.7|863.5|864.2|863|275
1585762500000|2020-04-01 17:35:00|864.4|863.2|864.6|863.4|864.6|863.4|864.2|863|457
1585762800000|2020-04-01 17:40:00|864.3|863.1|864.3|863.1|864.6|863.4|864.1|862.9|272
1585763100000|2020-04-01 17:45:00|864.5|863.3|864.8|863.6|865|863.8|863.9|862.7|352
1585763400000|2020-04-01 17:50:00|864.7|863.5|865.1|863.9|865.3|864.1|864.6|863.4|632
1585763700000|2020-04-01 17:55:00|865.2|864|864.4|863.2|865.3|864.1|864.3|863.1|451
1585764000000|2020-04-01 18:00:00|864.3|863.1|863.7|862.5|864.3|863.1|863.4|862.2|980
1585764300000|2020-04-01 18:05:00|863.9|862.7|865.1|863.9|865.3|864.1|863.7|862.5|976
1585764600000|2020-04-01 18:10:00|865.3|864.1|865.1|863.9|865.3|864.1|862.9|861.7|3330
1585764900000|2020-04-01 18:15:00|865.2|864|864.9|863.7|865.8|864.6|864.5|863.3|1973
1585785600000|2020-04-02 00:00:00|866.6|865.4|866.8|865.6|867|865.8|865.9|864.7|416
1585785900000|2020-04-02 00:05:00|866.6|865.4|866|864.8|866.8|865.6|865.6|864.4|82
1585786200000|2020-04-02 00:10:00|865.6|864.4|863.8|862.6|865.6|864.4|863.6|862.4|280
1585786500000|2020-04-02 00:15:00|863.7|862.5|863.4|862.2|863.8|862.6|863.1|861.9|172
1585786800000|2020-04-02 00:20:00|863.1|861.9|859.9|858.7|863.1|861.9|859.9|858.7|421
1585787100000|2020-04-02 00:25:00|860.1|858.9|860.6|859.4|860.7|859.5|860.1|858.9|106
1585787400000|2020-04-02 00:30:00|860.5|859.3|860.6|859.4|860.6|859.4|860.1|858.9|73
1585787700000|2020-04-02 00:35:00|860.7|859.5|861.8|860.6|862|860.8|860.7|859.5|98
1585788000000|2020-04-02 00:40:00|862.3|861.1|863|861.8|863|861.8|862.1|860.9|195
1585788300000|2020-04-02 00:45:00|862.9|861.7|862.8|861.6|863.3|862.1|862.6|861.4|34
1585788600000|2020-04-02 00:50:00|862.6|861.4|862.6|861.4|862.8|861.6|862.6|861.4|23
1585788900000|2020-04-02 00:55:00|862.7|861.5|861|859.8|862.8|861.6|861|859.8|266
1585789200000|2020-04-02 01:00:00|860.9|859.7|860.8|859.6|861|859.8|859.4|858.2|216
1585789500000|2020-04-02 01:05:00|860.7|859.5|860.9|859.7|862.4|861.2|860.7|859.5|121
1585789800000|2020-04-02 01:10:00|861.1|859.9|862|860.8|862.1|860.9|860.6|859.4|133
1585790100000|2020-04-02 01:15:00|861.9|860.7|863|861.8|863.1|861.9|861.7|860.5|100
1585790400000|2020-04-02 01:20:00|863.8|862.6|863.7|862.5|865.2|864|863.4|862.2|415
1585790700000|2020-04-02 01:25:00|863.8|862.6|865|863.8|865|863.8|863.7|862.5|160
1585791000000|2020-04-02 01:30:00|864.9|863.7|864|862.8|865.2|864|863.7|862.5|100
1585791300000|2020-04-02 01:35:00|864.2|863|863.6|862.4|864.5|863.3|863.6|862.4|50
1585791600000|2020-04-02 01:40:00|863.4|862.2|862.6|861.4|863.7|862.5|862.6|861.4|50
1585791900000|2020-04-02 01:45:00|862.7|861.5|862.6|861.4|863.2|862|862.6|861.4|74
1585792200000|2020-04-02 01:50:00|862.9|861.7|864.2|863|864.4|863.2|862.9|861.7|75
1585792500000|2020-04-02 01:55:00|864.3|863.1|864.5|863.3|865.1|863.9|864.1|862.9|59
1585792800000|2020-04-02 02:00:00|864.4|863.2|866.1|864.9|866.4|865.2|864.4|863.2|123
1585793100000|2020-04-02 02:05:00|865.9|864.7|866.4|865.2|866.8|865.6|865.9|864.7|72
1585793400000|2020-04-02 02:10:00|866.3|865.1|866.9|865.7|867.2|866|866.3|865.1|119
1585793700000|2020-04-02 02:15:00|866.8|865.6|866.9|865.7|867.4|866.2|866.7|865.5|40
1585794000000|2020-04-02 02:20:00|867.2|866|866.8|865.6|867.6|866.4|866.7|865.5|74
1585794300000|2020-04-02 02:25:00|866.7|865.5|866.3|865.1|866.7|865.5|866.3|865.1|30
1585794600000|2020-04-02 02:30:00|866.4|865.2|866.6|865.4|866.7|865.5|866.4|865.2|9
1585794900000|2020-04-02 02:35:00|866.7|865.5|866.9|865.7|866.9|865.7|866.4|865.2|28
1585795200000|2020-04-02 02:40:00|866.7|865.5|867.1|865.9|867.2|866|866.7|865.5|7
1585795500000|2020-04-02 02:45:00|867.2|866|866.7|865.5|867.2|866|866.7|865.5|20
1585795800000|2020-04-02 02:50:00|866.6|865.4|867.7|866.5|867.9|866.7|866.4|865.2|89
1585796100000|2020-04-02 02:55:00|867.5|866.3|867.5|866.3|867.8|866.6|867.5|866.3|59
1585796400000|2020-04-02 03:00:00|867.7|866.5|866.5|865.3|867.7|866.5|866.4|865.2|100
1585796700000|2020-04-02 03:05:00|866.4|865.2|865.2|864|866.4|865.2|865|863.8|45
1585797000000|2020-04-02 03:10:00|865.3|864.1|865.9|864.7|866|864.8|865.3|864.1|17
1585797300000|2020-04-02 03:15:00|866|864.8|867|865.8|867|865.8|866|864.8|30
1585797600000|2020-04-02 03:20:00|867.3|866.1|867.7|866.5|867.7|866.5|866.9|865.7|73
1585797900000|2020-04-02 03:25:00|867.2|866|867.2|866|867.5|866.3|866.5|865.3|50
1585798200000|2020-04-02 03:30:00|867.3|866.1|867.4|866.2|867.4|866.2|867.1|865.9|69
1585798500000|2020-04-02 03:35:00|867.5|866.3|867.3|866.1|867.5|866.3|867.3|866.1|2
1585798800000|2020-04-02 03:40:00|867.5|866.3|867.2|866|867.5|866.3|867.2|866|2
1585799100000|2020-04-02 03:45:00|867.3|866.1|867.6|866.4|867.6|866.4|867.3|866.1|1
1585799400000|2020-04-02 03:50:00|867.7|866.5|867.6|866.4|867.7|866.5|867.5|866.3|3
1585799700000|2020-04-02 03:55:00|867.4|866.2|867.5|866.3|867.7|866.5|867.4|866.2|1
1585800000000|2020-04-02 04:00:00|867.4|866.2|867.1|865.9|867.4|866.2|866.9|865.7|17
1585800300000|2020-04-02 04:05:00|866.9|865.7|866.7|865.5|867.2|866|866.7|865.5|18
1585800600000|2020-04-02 04:10:00|867.1|865.9|866.9|865.7|867.2|866|866.9|865.7|12
1585800900000|2020-04-02 04:15:00|867|865.8|867.2|866|867.2|866|867|865.8|1
1585801200000|2020-04-02 04:20:00|867.1|865.9|867.1|865.9|867.2|866|867|865.8|8
1585801500000|2020-04-02 04:25:00|866.8|865.6|866.7|865.5|866.9|865.7|866.7|865.5|2
1585801800000|2020-04-02 04:30:00|866.9|865.7|866.7|865.5|867|865.8|866.7|865.5|13
1585802100000|2020-04-02 04:35:00|866.9|865.7|866.9|865.7|867|865.8|866.9|865.7|8
1585802400000|2020-04-02 04:40:00|866.8|865.6|866.8|865.6|867|865.8|866.7|865.5|4
1585802700000|2020-04-02 04:45:00|866.7|865.5|867.2|866|867.2|866|866.7|865.5|9
1585803000000|2020-04-02 04:50:00|867.1|865.9|867.1|865.9|867.2|866|867|865.8|2
1585803300000|2020-04-02 04:55:00|867.3|866.1|867.3|866.1|867.6|866.4|867.2|866|15
1585803600000|2020-04-02 05:00:00|867.2|866|867.1|865.9|867.2|866|867|865.8|2
1585803900000|2020-04-02 05:05:00|867|865.8|866.9|865.7|867|865.8|866.7|865.5|11
1585804200000|2020-04-02 05:10:00|866.8|865.6|866.2|865|866.8|865.6|865.9|864.7|112
1585804500000|2020-04-02 05:15:00|866.4|865.2|866.7|865.5|866.7|865.5|866.1|864.9|14
1585804800000|2020-04-02 05:20:00|866.9|865.7|867.1|865.9|867.1|865.9|866.7|865.5|8
1585805100000|2020-04-02 05:25:00|867.2|866|867.1|865.9|867.2|866|867.1|865.9|11
1585805400000|2020-04-02 05:30:00|867|865.8|867.9|866.7|868.1|866.9|867|865.8|25
1585805700000|2020-04-02 05:35:00|868|866.8|868.7|867.5|869.4|868.2|867.9|866.7|116
1585806000000|2020-04-02 05:40:00|868.8|867.6|869.7|868.5|869.7|868.5|868.5|867.3|65
1585806300000|2020-04-02 05:45:00|869.6|868.4|868.9|867.7|869.6|868.4|868.9|867.7|52
1585806600000|2020-04-02 05:50:00|868.7|867.5|868.7|867.5|869.2|868|868.7|867.5|30
1585806900000|2020-04-02 05:55:00|868.8|867.6|869.3|868.1|869.4|868.2|868.5|867.3|16
1585807200000|2020-04-02 06:00:00|869.2|868|869.9|868.7|870|868.8|869|867.8|59
1585807500000|2020-04-02 06:05:00|869.8|868.6|869|867.8|870|868.8|869|867.8|82
1585807800000|2020-04-02 06:10:00|868.8|867.6|868.6|867.4|869|867.8|868.2|867|68
1585808100000|2020-04-02 06:15:00|868.5|867.3|868.1|866.9|868.5|867.3|868|866.8|47
1585808400000|2020-04-02 06:20:00|868|866.8|866.9|865.7|868.4|867.2|866.7|865.5|73
1585808700000|2020-04-02 06:25:00|867|865.8|867.2|866|867.5|866.3|866.5|865.3|93
1585809000000|2020-04-02 06:30:00|867.1|865.9|867.9|866.7|867.9|866.7|867|865.8|26
1585809300000|2020-04-02 06:35:00|867.8|866.6|868|866.8|868|866.8|867.2|866|18
1585809600000|2020-04-02 06:40:00|867.9|866.7|868|866.8|868.3|867.1|867.8|866.6|13
1585809900000|2020-04-02 06:45:00|867.9|866.7|868.3|867.1|868.5|867.3|867.9|866.7|17
1585810200000|2020-04-02 06:50:00|868.5|867.3|868.1|866.9|868.5|867.3|867.7|866.5|36
1585810500000|2020-04-02 06:55:00|868|866.8|868.2|867|868.3|867.1|867.4|866.2|21
1585810800000|2020-04-02 07:00:00|868.1|866.9|868.5|867.3|868.5|867.3|867.4|866.2|95
1585811100000|2020-04-02 07:05:00|868.4|867.2|868.8|867.6|869.5|868.3|868.4|867.2|148
1585811400000|2020-04-02 07:10:00|869|867.8|869.6|868.4|869.9|868.7|869|867.8|29
1585811700000|2020-04-02 07:15:00|869.5|868.3|870|868.8|870|868.8|869.4|868.2|20
1585812000000|2020-04-02 07:20:00|869.9|868.7|869.3|868.1|869.9|868.7|869.2|868|25
1585812300000|2020-04-02 07:25:00|869.2|868|869.3|868.1|869.4|868.2|869.2|868|11
1585812600000|2020-04-02 07:30:00|869.2|868|868.5|867.3|869.2|868|868.4|867.2|23
1585812900000|2020-04-02 07:35:00|868.4|867.2|869.2|868|869.3|868.1|868.4|867.2|42
1585813200000|2020-04-02 07:40:00|869|867.8|869.7|868.5|869.7|868.5|869|867.8|23
1585813500000|2020-04-02 07:45:00|869.5|868.3|869.7|868.5|869.9|868.7|869.5|868.3|18
1585813800000|2020-04-02 07:50:00|869.5|868.3|869.6|868.4|869.7|868.5|869.2|868|27
1585814100000|2020-04-02 07:55:00|869.5|868.3|869.3|868.1|870|868.8|869.2|868|92
1585814400000|2020-04-02 08:00:00|869.2|868|867.7|866.5|869.2|868|867.5|866.3|127
1585814700000|2020-04-02 08:05:00|867.6|866.4|868.7|867.5|869|867.8|867.3|866.1|91
1585815000000|2020-04-02 08:10:00|868.6|867.4|868.7|867.5|868.8|867.6|868.5|867.3|19
1585815300000|2020-04-02 08:15:00|868.6|867.4|868.8|867.6|868.8|867.6|868.5|867.3|8
1585815600000|2020-04-02 08:20:00|868.7|867.5|868.4|867.2|868.7|867.5|868|866.8|74
1585815900000|2020-04-02 08:25:00|868.5|867.3|868.5|867.3|868.6|867.4|868.4|867.2|9
1585816200000|2020-04-02 08:30:00|868.4|867.2|868.3|867.1|868.5|867.3|868|866.8|25
1585816500000|2020-04-02 08:35:00|868.4|867.2|868|866.8|868.4|867.2|868|866.8|24
1585816800000|2020-04-02 08:40:00|868.1|866.9|867.7|866.5|868.2|867|867.5|866.3|33
1585817100000|2020-04-02 08:45:00|867.8|866.6|867.3|866.1|867.8|866.6|867.3|866.1|18
1585817400000|2020-04-02 08:50:00|867.5|866.3|867|865.8|867.5|866.3|867|865.8|26
1585817700000|2020-04-02 08:55:00|866.8|865.6|866.3|865.1|867|865.8|866.3|865.1|42
1585818000000|2020-04-02 09:00:00|866.2|865|866.5|865.3|866.5|865.3|866.2|865|58
1585818300000|2020-04-02 09:05:00|866.4|865.2|865.8|864.6|866.8|865.6|865.5|864.3|83
1585818600000|2020-04-02 09:10:00|865.7|864.5|866|864.8|866|864.8|865.7|864.5|19
1585818900000|2020-04-02 09:15:00|865.8|864.6|865.7|864.5|865.8|864.6|865.5|864.3|221
1585819200000|2020-04-02 09:20:00|865.5|864.3|865.2|864|865.5|864.3|865|863.8|100
1585819500000|2020-04-02 09:25:00|865.3|864.1|865.5|864.3|865.5|864.3|865|863.8|65
1585819800000|2020-04-02 09:30:00|865.3|864.1|865|863.8|865.5|864.3|865|863.8|52
1585820100000|2020-04-02 09:35:00|865.1|863.9|865.2|864|865.2|864|864.7|863.5|52
1585820400000|2020-04-02 09:40:00|865.1|863.9|864.5|863.3|865.2|864|864.5|863.3|98
1585820700000|2020-04-02 09:45:00|864.7|863.5|864.9|863.7|865|863.8|864.7|863.5|17
1585821000000|2020-04-02 09:50:00|864.8|863.6|865.7|864.5|865.7|864.5|864.8|863.6|64
1585821300000|2020-04-02 09:55:00|864.7|863.5|863|861.8|864.7|863.5|863|861.8|465
1585821600000|2020-04-02 10:00:00|862.8|861.6|862.7|861.5|863|861.8|862.5|861.3|54
1585821900000|2020-04-02 10:05:00|||||||||46
1585822200000|2020-04-02 10:10:00|862.6|861.4|862.7|861.5|862.9|861.7|862.5|861.3|49
1585822500000|2020-04-02 10:15:00|862.8|861.6|863.2|862|863.2|862|862.8|861.6|8
1585822800000|2020-04-02 10:20:00|863.4|862.2|863.3|862.1|863.4|862.2|863.2|862|10
1585823100000|2020-04-02 10:25:00|863.4|862.2|863.5|862.3|863.7|862.5|863.2|862|35
1585823400000|2020-04-02 10:30:00|863.7|862.5|864|862.8|864.1|862.9|863.7|862.5|18
1585823700000|2020-04-02 10:35:00|864.1|862.9|864.2|863|864.5|863.3|864|862.8|57
1585824000000|2020-04-02 10:40:00|864.3|863.1|865|863.8|865|863.8|864.2|863|47
1585824300000|2020-04-02 10:45:00|864.9|863.7|866.2|865|866.2|865|864.9|863.7|69
1585824600000|2020-04-02 10:50:00|866.1|864.9|865.4|864.2|866.5|865.3|865.4|864.2|134
1585824900000|2020-04-02 10:55:00|865|863.8|865|863.8|865|863.8|864.8|863.6|35
1585825200000|2020-04-02 11:00:00|864.9|863.7|865|863.8|865|863.8|864.5|863.3|21
1585825500000|2020-04-02 11:05:00|864.8|863.6|864.3|863.1|864.9|863.7|864.2|863|64
1585825800000|2020-04-02 11:10:00|864.5|863.3|864.3|863.1|864.5|863.3|864.3|863.1|66
1585826100000|2020-04-02 11:15:00|864.4|863.2|864.5|863.3|864.5|863.3|864.4|863.2|11
1585826400000|2020-04-02 11:20:00|864.6|863.4|865|863.8|865|863.8|864.5|863.3|47
1585826700000|2020-04-02 11:25:00|865.1|863.9|865|863.8|865.2|864|865|863.8|17
1585827000000|2020-04-02 11:30:00|864.9|863.7|864.8|863.6|865|863.8|864.7|863.5|16
1585827300000|2020-04-02 11:35:00|864.6|863.4|864.3|863.1|864.6|863.4|864.3|863.1|63
1585827600000|2020-04-02 11:40:00|864.5|863.3|864.8|863.6|865|863.8|864.4|863.2|42
1585827900000|2020-04-02 11:45:00|864.7|863.5|864.5|863.3|864.8|863.6|864.5|863.3|12
1585828200000|2020-04-02 11:50:00|864.6|863.4|864.6|863.4|864.7|863.5|864.5|863.3|15
1585828500000|2020-04-02 11:55:00|864.5|863.3|863.8|862.6|864.5|863.3|863.8|862.6|39
1585828800000|2020-04-02 12:00:00|863.9|862.7|863.3|862.1|863.9|862.7|863.1|861.9|100
1585829100000|2020-04-02 12:05:00|863.5|862.3|862.8|861.6|863.5|862.3|862.6|861.4|65
1585829400000|2020-04-02 12:10:00|863|861.8|863.2|862|863.3|862.1|862.8|861.6|83
1585829700000|2020-04-02 12:15:00|863.1|861.9|863|861.8|863.3|862.1|862.7|861.5|70
1585830000000|2020-04-02 12:20:00|862.9|861.7|862.9|861.7|863|861.8|862.7|861.5|40
1585830300000|2020-04-02 12:25:00|863|861.8|862.9|861.7|863|861.8|862.7|861.5|339
1585830600000|2020-04-02 12:30:00|862.8|861.6|862.6|861.4|863.1|861.9|862.3|861.1|171
1585830900000|2020-04-02 12:35:00|862.7|861.5|859.7|858.5|862.8|861.6|859.7|858.5|776
1585831200000|2020-04-02 12:40:00|859.8|858.6|861.6|860.4|861.6|860.4|859.2|858|322
1585834200000|2020-04-02 13:30:00|860.8|859.6|863.4|862.2|863.5|862.3|860|858.8|2919
1585834500000|2020-04-02 13:35:00|863.5|862.3|863.1|861.9|865.1|863.9|862.9|861.7|2287
1585834800000|2020-04-02 13:40:00|863|861.8|862.7|861.5|863.6|862.4|861.7|860.5|1156
1585835100000|2020-04-02 13:45:00|862.9|861.7|861.6|860.4|863.2|862|861.5|860.3|506
1585835400000|2020-04-02 13:50:00|861.5|860.3|861.4|860.2|862|860.8|861.1|859.9|391
1585835700000|2020-04-02 13:55:00|861.5|860.3|862.1|860.9|863.2|862|861.1|859.9|455
1585836000000|2020-04-02 14:00:00|862.3|861.1|862|860.8|862.6|861.4|860.8|859.6|1594
1585836300000|2020-04-02 14:05:00|861.9|860.7|862.5|861.3|862.5|861.3|861.1|859.9|361
1585836600000|2020-04-02 14:10:00|862.6|861.4|864.2|863|864.2|863|862.5|861.3|1137
1585836900000|2020-04-02 14:15:00|864|862.8|863.7|862.5|864.4|863.2|863.3|862.1|302
1585837200000|2020-04-02 14:20:00|863.8|862.6|863|861.8|864.5|863.3|862.7|861.5|338
1585837500000|2020-04-02 14:25:00|863.2|862|863|861.8|863.5|862.3|862.1|860.9|444
1585837800000|2020-04-02 14:30:00|862.9|861.7|865.5|864.3|865.7|864.5|862.2|861|905
1585838100000|2020-04-02 14:35:00|865.6|864.4|869.9|868.7|871.9|870.7|865.5|864.3|2989
1585838400000|2020-04-02 14:40:00|870|868.8|868.6|867.4|871|869.8|867.8|866.6|1191
1585838700000|2020-04-02 14:45:00|868.8|867.6|865.8|864.6|868.8|867.6|865.3|864.1|1109
1585839000000|2020-04-02 14:50:00|865.9|864.7|867.6|866.4|868|866.8|865.6|864.4|646
1585839300000|2020-04-02 14:55:00|867.8|866.6|869.8|868.6|870.2|869|867.8|866.6|871
1585839600000|2020-04-02 15:00:00|870|868.8|868.8|867.6|870.1|868.9|867.8|866.6|945
1585839900000|2020-04-02 15:05:00|868.7|867.5|868.8|867.6|869.3|868.1|868.3|867.1|460
1585840200000|2020-04-02 15:10:00|868.6|867.4|869.3|868.1|869.8|868.6|868.3|867.1|662
1585840500000|2020-04-02 15:15:00|869.2|868|869.1|867.9|869.6|868.4|868.7|867.5|451
1585840800000|2020-04-02 15:20:00|868.9|867.7|868.2|867|869.7|868.5|868.2|867|704
1585841100000|2020-04-02 15:25:00|868.1|866.9|866.6|865.4|868.1|866.9|866.1|864.9|665
1585841400000|2020-04-02 15:30:00|866.7|865.5|865.1|863.9|867.4|866.2|865.1|863.9|537
1585841700000|2020-04-02 15:35:00|864.9|863.7|865.1|863.9|865.6|864.4|863.6|862.4|578
1585842000000|2020-04-02 15:40:00|864.9|863.7|865.2|864|866.3|865.1|864.8|863.6|377
1585842300000|2020-04-02 15:45:00|865.1|863.9|865.6|864.4|866.3|865.1|864.9|863.7|326
1585842600000|2020-04-02 15:50:00|865.8|864.6|865.6|864.4|866.3|865.1|864.8|863.6|449
1585842900000|2020-04-02 15:55:00|865.5|864.3|865.9|864.7|866.4|865.2|865.3|864.1|322
1585843200000|2020-04-02 16:00:00|865.8|864.6|866|864.8|866.1|864.9|865.4|864.2|1824
1585843500000|2020-04-02 16:05:00|866.1|864.9|864.8|863.6|866.8|865.6|864.8|863.6|398
1585843800000|2020-04-02 16:10:00|864.9|863.7|864.8|863.6|865.1|863.9|864.1|862.9|358
1585844100000|2020-04-02 16:15:00|864.7|863.5|863.8|862.6|864.8|863.6|863.6|862.4|380
1585844400000|2020-04-02 16:20:00|863.7|862.5|864.1|862.9|864.6|863.4|863.7|862.5|296
1585844700000|2020-04-02 16:25:00|864.2|863|863.6|862.4|864.8|863.6|863.5|862.3|174
1585845000000|2020-04-02 16:30:00|863.7|862.5|863.5|862.3|864|862.8|863.2|862|177
1585845300000|2020-04-02 16:35:00|863.6|862.4|863.5|862.3|864.1|862.9|863.2|862|297
1585845600000|2020-04-02 16:40:00|863.4|862.2|864.5|863.3|864.6|863.4|863.3|862.1|310
1585845900000|2020-04-02 16:45:00|864.3|863.1|864.5|863.3|864.6|863.4|864|862.8|240
1585846200000|2020-04-02 16:50:00|864.6|863.4|863.6|862.4|864.7|863.5|863.6|862.4|205
1585846500000|2020-04-02 16:55:00|863.5|862.3|863.1|861.9|863.7|862.5|862.6|861.4|849
1585846800000|2020-04-02 17:00:00|863.2|862|862.8|861.6|863.2|862|862.6|861.4|194
1585847100000|2020-04-02 17:05:00|862.7|861.5|863.3|862.1|863.4|862.2|862.6|861.4|145
1585847400000|2020-04-02 17:10:00|863.2|862|862.3|861.1|863.2|862|862.3|861.1|179
1585847700000|2020-04-02 17:15:00|862.2|861|862.3|861.1|862.6|861.4|862.1|860.9|263
1585848000000|2020-04-02 17:20:00|862.2|861|861.3|860.1|862.3|861.1|861.2|860|374
1585848300000|2020-04-02 17:25:00|861.2|860|861.1|859.9|861.3|860.1|860.1|858.9|585
1585848600000|2020-04-02 17:30:00|861.2|860|860.4|859.2|861.4|860.2|860.3|859.1|329
1585848900000|2020-04-02 17:35:00|860.5|859.3|860.3|859.1|860.8|859.6|860.3|859.1|217
1585849200000|2020-04-02 17:40:00|860.2|859|859.9|858.7|860.4|859.2|859.8|858.6|459
1585849500000|2020-04-02 17:45:00|860.1|858.9|860.9|859.7|861.2|860|859.9|858.7|705
1585849800000|2020-04-02 17:50:00|861.1|859.9|860.6|859.4|861.1|859.9|860.4|859.2|253
1585850100000|2020-04-02 17:55:00|860.5|859.3|859.9|858.7|860.5|859.3|859.7|858.5|367
1585850400000|2020-04-02 18:00:00|860.2|859|860.1|858.9|860.4|859.2|859.4|858.2|546
1585850700000|2020-04-02 18:05:00|860.2|859|860.1|858.9|860.3|859.1|859.6|858.4|471
1585851000000|2020-04-02 18:10:00|860.2|859|861.6|860.4|861.7|860.5|860.2|859|2574
1585851300000|2020-04-02 18:15:00|861.5|860.3|861.9|860.7|862|860.8|860.7|859.5|1083
1585872000000|2020-04-03 00:00:00|862|860.8|862.9|861.7|864.3|863.1|861.3|860.1|241
1585872300000|2020-04-03 00:05:00|863|861.8|863.1|861.9|863.6|862.4|863|861.8|52
1585872600000|2020-04-03 00:10:00|863.2|862|863.2|862|863.3|862.1|863.1|861.9|28
1585872900000|2020-04-03 00:15:00|863.3|862.1|863.8|862.6|863.8|862.6|863.1|861.9|19
1585873200000|2020-04-03 00:20:00|863.6|862.4|863.7|862.5|863.8|862.6|863.3|862.1|25
1585873500000|2020-04-03 00:25:00|863.8|862.6|864.2|863|864.7|863.5|863.8|862.6|101
1585873800000|2020-04-03 00:30:00|864.1|862.9|864.1|862.9|864.1|862.9|863.6|862.4|51
1585874100000|2020-04-03 00:35:00|864.3|863.1|864.3|863.1|864.3|863.1|864.3|863.1|35
1585874400000|2020-04-03 00:40:00|864.5|863.3|864.5|863.3|864.8|863.6|864.5|863.3|81
1585874700000|2020-04-03 00:45:00|864.6|863.4|864.6|863.4|864.8|863.6|864.5|863.3|29
1585875000000|2020-04-03 00:50:00|864.7|863.5|864.6|863.4|864.8|863.6|864.3|863.1|34
1585875300000|2020-04-03 00:55:00|864.8|863.6|864.6|863.4|864.8|863.6|864.4|863.2|62
1585875600000|2020-04-03 01:00:00|864.7|863.5|865.5|864.3|865.6|864.4|864.4|863.2|133
1585875900000|2020-04-03 01:05:00|865.4|864.2|866.8|865.6|867|865.8|865.3|864.1|280
1585876200000|2020-04-03 01:10:00|866.6|865.4|865.3|864.1|866.6|865.4|865.2|864|147
1585876500000|2020-04-03 01:15:00|865.2|864|864.3|863.1|865.2|864|864.3|863.1|309
1585876800000|2020-04-03 01:20:00|864.4|863.2|863.6|862.4|864.4|863.2|863.6|862.4|61
1585877100000|2020-04-03 01:25:00|863.7|862.5|862.5|861.3|864.1|862.9|862.1|860.9|112
1585877400000|2020-04-03 01:30:00|862.4|861.2|863.3|862.1|863.4|862.2|862.1|860.9|86
1585877700000|2020-04-03 01:35:00|863.4|862.2|862.3|861.1|863.4|862.2|861.9|860.7|74
1585878000000|2020-04-03 01:40:00|862.4|861.2|861.9|860.7|862.6|861.4|860.7|859.5|94
1585878300000|2020-04-03 01:45:00|861.7|860.5|862.3|861.1|862.5|861.3|861.7|860.5|48
1585878600000|2020-04-03 01:50:00|862.2|861|862.5|861.3|862.6|861.4|862.1|860.9|16
1585878900000|2020-04-03 01:55:00|862.4|861.2|862|860.8|862.4|861.2|861.8|860.6|10
1585879200000|2020-04-03 02:00:00|862.1|860.9|862.3|861.1|862.6|861.4|862.1|860.9|9
1585879500000|2020-04-03 02:05:00|862.2|861|862.8|861.6|862.9|861.7|861.6|860.4|51
1585879800000|2020-04-03 02:10:00|862.7|861.5|862.6|861.4|862.7|861.5|862.3|861.1|391
1585880100000|2020-04-03 02:15:00|862.5|861.3|862.6|861.4|862.8|861.6|862.5|861.3|11
1585880400000|2020-04-03 02:20:00|862.7|861.5|863.3|862.1|863.6|862.4|862.7|861.5|28
1585880700000|2020-04-03 02:25:00|863.4|862.2|864.1|862.9|864.6|863.4|862.9|861.7|104
1585881000000|2020-04-03 02:30:00|864|862.8|864.3|863.1|864.4|863.2|863.8|862.6|22
1585881300000|2020-04-03 02:35:00|864.4|863.2|864.6|863.4|864.7|863.5|864.3|863.1|32
1585881600000|2020-04-03 02:40:00|864.5|863.3|864.3|863.1|864.6|863.4|864.3|863.1|13
1585881900000|2020-04-03 02:45:00|864.2|863|863.6|862.4|864.2|863|863.6|862.4|14
1585882200000|2020-04-03 02:50:00|863.4|862.2|862.9|861.7|863.4|862.2|862.4|861.2|117
1585882500000|2020-04-03 02:55:00|863.2|862|863.4|862.2|863.6|862.4|863.1|861.9|40
1585882800000|2020-04-03 03:00:00|863.2|862|862.8|861.6|863.3|862.1|862.8|861.6|27
1585883100000|2020-04-03 03:05:00|862.9|861.7|862.8|861.6|862.9|861.7|862.5|861.3|15
1585883400000|2020-04-03 03:10:00|862.9|861.7|862.5|861.3|862.9|861.7|862.4|861.2|4
1585883700000|2020-04-03 03:15:00|862.6|861.4|862.4|861.2|862.6|861.4|862.4|861.2|6
1585884000000|2020-04-03 03:20:00|862.1|860.9|862.6|861.4|862.8|861.6|861.9|860.7|12
1585884300000|2020-04-03 03:25:00|862.5|861.3|862.9|861.7|862.9|861.7|862.5|861.3|8
1585884600000|2020-04-03 03:30:00|862.8|861.6|863.3|862.1|863.4|862.2|862.8|861.6|27
1585884900000|2020-04-03 03:35:00|863.2|862|863.6|862.4|863.7|862.5|863.2|862|13
1585885200000|2020-04-03 03:40:00|863.7|862.5|863.4|862.2|863.7|862.5|863.4|862.2|0
1585885500000|2020-04-03 03:45:00|863.3|862.1|863.4|862.2|863.5|862.3|863.2|862|5
1585885800000|2020-04-03 03:50:00|863.7|862.5|863.6|862.4|863.7|862.5|863.6|862.4|11
1585886100000|2020-04-03 03:55:00|863.7|862.5|863.5|862.3|863.7|862.5|863.5|862.3|24
1585886400000|2020-04-03 04:00:00|863.6|862.4|863.3|862.1|863.7|862.5|863.3|862.1|13
1585886700000|2020-04-03 04:05:00|863.2|862|863.4|862.2|863.4|862.2|863.2|862|0
1585887000000|2020-04-03 04:10:00|863.2|862|863.2|862|863.2|862|862.9|861.7|4
1585887300000|2020-04-03 04:15:00|863.1|861.9|862.9|861.7|863.1|861.9|862.9|861.7|2
1585887600000|2020-04-03 04:20:00|862.8|861.6|862.8|861.6|862.8|861.6|862.8|861.6|6
1585887900000|2020-04-03 04:25:00|862.7|861.5|862.7|861.5|862.7|861.5|862.5|861.3|5
1585888200000|2020-04-03 04:30:00|862.6|861.4|862.4|861.2|862.9|861.7|862.4|861.2|8
1585888500000|2020-04-03 04:35:00|862.7|861.5|862.4|861.2|862.7|861.5|862.4|861.2|5
1585888800000|2020-04-03 04:40:00|862.7|861.5|862.6|861.4|862.7|861.5|862.6|861.4|4
1585889100000|2020-04-03 04:45:00|862.7|861.5|862.7|861.5|862.7|861.5|862.6|861.4|0
1585889400000|2020-04-03 04:50:00|862.9|861.7|862.7|861.5|862.9|861.7|862.7|861.5|5
1585889700000|2020-04-03 04:55:00|862.9|861.7|862.8|861.6|862.9|861.7|862.8|861.6|1
1585890000000|2020-04-03 05:00:00|862.9|861.7|863|861.8|863.2|862|862.9|861.7|27
1585890300000|2020-04-03 05:05:00|862.9|861.7|862.4|861.2|862.9|861.7|862.2|861|8
1585890600000|2020-04-03 05:10:00|862.3|861.1|862.4|861.2|862.4|861.2|862.2|861|18
1585890900000|2020-04-03 05:15:00|862.3|861.1|862.1|860.9|862.4|861.2|861.9|860.7|20
1585891200000|2020-04-03 05:20:00|862.2|861|862.4|861.2|862.4|861.2|862.2|861|11
1585891500000|2020-04-03 05:25:00|862.3|861.1|862.4|861.2|862.7|861.5|862.3|861.1|14
1585891800000|2020-04-03 05:30:00|862.2|861|862.1|860.9|862.2|861|861.8|860.6|42
1585892100000|2020-04-03 05:35:00|862|860.8|862.4|861.2|862.5|861.3|861.9|860.7|19
1585892400000|2020-04-03 05:40:00|862.5|861.3|862.8|861.6|863.2|862|862.5|861.3|9
1585892700000|2020-04-03 05:45:00|862.7|861.5|863.2|862|863.4|862.2|862.2|861|38
1585893000000|2020-04-03 05:50:00|863|861.8|863.3|862.1|863.4|862.2|862.9|861.7|16
1585893300000|2020-04-03 05:55:00|863.4|862.2|863.3|862.1|863.4|862.2|863.2|862|7
1585893600000|2020-04-03 06:00:00|863.2|862|862.7|861.5|863.4|862.2|862.7|861.5|27
1585893900000|2020-04-03 06:05:00|862.8|861.6|862.9|861.7|863.2|862|862.7|861.5|27
1585894200000|2020-04-03 06:10:00|862.8|861.6|863|861.8|863|861.8|862.7|861.5|13
1585894500000|2020-04-03 06:15:00|862.9|861.7|863.2|862|863.2|862|862.9|861.7|13
1585894800000|2020-04-03 06:20:00|863|861.8|862.7|861.5|863.1|861.9|862.7|861.5|8
1585895100000|2020-04-03 06:25:00|862.5|861.3|862.3|861.1|862.7|861.5|862.2|861|51
1585895400000|2020-04-03 06:30:00|862.2|861|862.3|861.1|862.7|861.5|862.2|861|22
1585895700000|2020-04-03 06:35:00|862.4|861.2|862.4|861.2|862.5|861.3|862.2|861|19
1585896000000|2020-04-03 06:40:00|862.2|861|862|860.8|862.2|861|861.9|860.7|54
1585896300000|2020-04-03 06:45:00|862.1|860.9|863|861.8|863.2|862|862|860.8|58
1585896600000|2020-04-03 06:50:00|863.2|862|863|861.8|863.2|862|862.9|861.7|20
1585896900000|2020-04-03 06:55:00|863.1|861.9|863.4|862.2|863.4|862.2|863|861.8|22
1585897200000|2020-04-03 07:00:00|863.3|862.1|862.9|861.7|863.3|862.1|862.6|861.4|40
1585897500000|2020-04-03 07:05:00|863.1|861.9|861.9|860.7|863.1|861.9|861.9|860.7|69
1585897800000|2020-04-03 07:10:00|862.1|860.9|862.2|861|862.4|861.2|861.9|860.7|58
1585898100000|2020-04-03 07:15:00|862.4|861.2|861.7|860.5|862.4|861.2|861.6|860.4|28
1585898400000|2020-04-03 07:20:00|861.6|860.4|861.4|860.2|861.6|860.4|861.1|859.9|53
1585898700000|2020-04-03 07:25:00|861.5|860.3|861.6|860.4|861.6|860.4|861.5|860.3|33
1585899000000|2020-04-03 07:30:00|861.5|860.3|861.9|860.7|861.9|860.7|861.5|860.3|28
1585899300000|2020-04-03 07:35:00|862|860.8|862.2|861|862.9|861.7|862|860.8|97
1585899600000|2020-04-03 07:40:00|862.4|861.2|862.5|861.3|863|861.8|862.2|861|145
1585899900000|2020-04-03 07:45:00|862.4|861.2|862.5|861.3|862.5|861.3|862.2|861|26
1585900200000|2020-04-03 07:50:00|862.6|861.4|862.7|861.5|862.8|861.6|862.5|861.3|14
1585900500000|2020-04-03 07:55:00|862.5|861.3|862.4|861.2|862.6|861.4|862.2|861|21
1585900800000|2020-04-03 08:00:00|862.5|861.3|862.6|861.4|862.6|861.4|862.4|861.2|4
1585901100000|2020-04-03 08:05:00|862.7|861.5|863.2|862|863.2|862|862.7|861.5|50
1585901400000|2020-04-03 08:10:00|863.1|861.9|862.7|861.5|863.2|862|862.7|861.5|6
1585901700000|2020-04-03 08:15:00|862.9|861.7|863|861.8|863.2|862|862.9|861.7|9
1585902000000|2020-04-03 08:20:00|862.7|861.5|862.6|861.4|863|861.8|862.6|861.4|24
1585902300000|2020-04-03 08:25:00|862.5|861.3|862.3|861.1|862.8|861.6|861.9|860.7|63
1585902600000|2020-04-03 08:30:00|862.2|861|861.8|860.6|862.2|861|861.6|860.4|29
1585902900000|2020-04-03 08:35:00|861.5|860.3|861.3|860.1|861.5|860.3|861.3|860.1|7
1585903200000|2020-04-03 08:40:00|861.2|860|861.5|860.3|861.5|860.3|861.1|859.9|31
1585903500000|2020-04-03 08:45:00|861.7|860.5|861.5|860.3|861.7|860.5|861.3|860.1|38
1585903800000|2020-04-03 08:50:00|861.4|860.2|861.7|860.5|861.8|860.6|861.4|860.2|32
1585904100000|2020-04-03 08:55:00|861.8|860.6|861.8|860.6|862|860.8|861.5|860.3|20
1585904400000|2020-04-03 09:00:00|861.9|860.7|861.9|860.7|862.1|860.9|861.9|860.7|14
1585904700000|2020-04-03 09:05:00|862|860.8|862|860.8|862|860.8|861.7|860.5|14
1585905000000|2020-04-03 09:10:00|861.9|860.7|861.7|860.5|861.9|860.7|861.6|860.4|17
1585905300000|2020-04-03 09:15:00|861.6|860.4|862.1|860.9|862.1|860.9|861.3|860.1|84
1585905600000|2020-04-03 09:20:00|862|860.8|862|860.8|862|860.8|861.8|860.6|121
1585905900000|2020-04-03 09:25:00|861.9|860.7|862.2|861|862.2|861|861.7|860.5|14
1585906200000|2020-04-03 09:30:00|862.1|860.9|861.5|860.3|862.1|860.9|861.3|860.1|35
1585906500000|2020-04-03 09:35:00|861.4|860.2|861.1|859.9|861.4|860.2|861.1|859.9|22
1585906800000|2020-04-03 09:40:00|861.2|860|861|859.8|861.2|860|861|859.8|75
1585907100000|2020-04-03 09:45:00|861.1|859.9|861|859.8|861.3|860.1|861|859.8|44
1585907400000|2020-04-03 09:50:00|861.1|859.9|861.3|860.1|861.3|860.1|861|859.8|24
1585907700000|2020-04-03 09:55:00|861.1|859.9|861|859.8|861.2|860|860.8|859.6|57
1585908000000|2020-04-03 10:00:00|860.9|859.7|861.1|859.9|861.2|860|860.9|859.7|38
1585908300000|2020-04-03 10:05:00|861|859.8|861.1|859.9|861.3|860.1|861|859.8|18
1585908600000|2020-04-03 10:10:00|861.2|860|861.2|860|861.2|860|861|859.8|46
1585908900000|2020-04-03 10:15:00|861.3|860.1|860.2|859|861.3|860.1|860|858.8|46
1585909200000|2020-04-03 10:20:00|860.3|859.1|860.5|859.3|860.6|859.4|860.1|858.9|23
1585909500000|2020-04-03 10:25:00|860.6|859.4|860.4|859.2|860.6|859.4|860.3|859.1|73
1585909800000|2020-04-03 10:30:00|860.5|859.3|860.5|859.3|860.5|859.3|860.3|859.1|30
1585910100000|2020-04-03 10:35:00|860.3|859.1|860.1|858.9|860.3|859.1|860.1|858.9|62
1585910400000|2020-04-03 10:40:00|860|858.8|858.8|857.6|860.1|858.9|858.8|857.6|82
1585910700000|2020-04-03 10:45:00|858.6|857.4|859|857.8|859.2|858|858.6|857.4|143
1585911000000|2020-04-03 10:50:00|859.1|857.9|858.8|857.6|859.4|858.2|858.8|857.6|63
1585911300000|2020-04-03 10:55:00|859|857.8|859|857.8|859.1|857.9|858.8|857.6|310
1585911600000|2020-04-03 11:00:00|858.9|857.7|859.3|858.1|859.3|858.1|858.8|857.6|33
1585911900000|2020-04-03 11:05:00|859.5|858.3|859.6|858.4|859.7|858.5|859.4|858.2|668
1585912200000|2020-04-03 11:10:00|859.7|858.5|860|858.8|860|858.8|859.6|858.4|33
1585912500000|2020-04-03 11:15:00|859.7|858.5|860.2|859|860.2|859|859.7|858.5|25
1585912800000|2020-04-03 11:20:00|860.5|859.3|860.5|859.3|860.7|859.5|860.2|859|71
1585913100000|2020-04-03 11:25:00|860.6|859.4|860.8|859.6|860.8|859.6|860.5|859.3|119
1585913400000|2020-04-03 11:30:00|861|859.8|861.1|859.9|861.1|859.9|860.6|859.4|119
1585913700000|2020-04-03 11:35:00|861|859.8|860.3|859.1|861|859.8|860.3|859.1|34
1585914000000|2020-04-03 11:40:00|860.2|859|859.1|857.9|860.2|859|859.1|857.9|99
1585914300000|2020-04-03 11:45:00|859|857.8|859.6|858.4|859.9|858.7|859|857.8|80
1585914600000|2020-04-03 11:50:00|859.7|858.5|860.3|859.1|860.8|859.6|859.7|858.5|88
1585914900000|2020-04-03 11:55:00|860.5|859.3|862.3|861.1|862.3|861.1|860.3|859.1|215
1585915200000|2020-04-03 12:00:00|862.2|861|861.9|860.7|862.7|861.5|861.9|860.7|139
1585915500000|2020-04-03 12:05:00|861.7|860.5|861.3|860.1|861.8|860.6|861.3|860.1|88
1585915800000|2020-04-03 12:10:00|861.2|860|860.6|859.4|861.3|860.1|860.5|859.3|48
1585916100000|2020-04-03 12:15:00|860.5|859.3|861.8|860.6|861.8|860.6|860.3|859.1|120
1585916400000|2020-04-03 12:20:00|861.6|860.4|862.3|861.1|862.3|861.1|861.3|860.1|41
1585916700000|2020-04-03 12:25:00|862.1|860.9|864|862.8|864.2|863|862.1|860.9|457
1585917000000|2020-04-03 12:30:00|863.8|862.6|863.3|862.1|864.1|862.9|863.3|862.1|153
1585917300000|2020-04-03 12:35:00|863.4|862.2|865.1|863.9|865.1|863.9|863.1|861.9|374
1585917600000|2020-04-03 12:40:00|865|863.8|865|863.8|866|864.8|864.8|863.6|526
1585920600000|2020-04-03 13:30:00|864|862.8|861.6|860.4|864.3|863.1|860.6|859.4|2875
1585920900000|2020-04-03 13:35:00|861.3|860.1|860.2|859|861.4|860.2|859.3|858.1|981
1585921200000|2020-04-03 13:40:00|860|858.8|860.3|859.1|860.5|859.3|859.5|858.3|421
1585921500000|2020-04-03 13:45:00|860.2|859|858.3|857.1|860.2|859|857.3|856.1|1126
1585921800000|2020-04-03 13:50:00|858.2|857|859.2|858|860.1|858.9|858.2|857|604
1585922100000|2020-04-03 13:55:00|859.3|858.1|859.1|857.9|859.3|858.1|859|857.8|181
1585922400000|2020-04-03 14:00:00|859.2|858|856.1|854.9|859.2|858|855.8|854.6|755
1585922700000|2020-04-03 14:05:00|856.2|855|856.6|855.4|857.2|856|856.2|855|464
1585923000000|2020-04-03 14:10:00|856.3|855.1|856.2|855|856.6|855.4|855|853.8|697
1585923300000|2020-04-03 14:15:00|856.1|854.9|856.5|855.3|857.1|855.9|855.8|854.6|487
1585923600000|2020-04-03 14:20:00|856.3|855.1|857|855.8|857.5|856.3|856.2|855|500
1585923900000|2020-04-03 14:25:00|856.9|855.7|857|855.8|857.2|856|856.8|855.6|286
1585924200000|2020-04-03 14:30:00|857.1|855.9|856.9|855.7|857.1|855.9|855.7|854.5|833
1585924500000|2020-04-03 14:35:00|856.8|855.6|857|855.8|857.3|856.1|856.3|855.1|398
1585924800000|2020-04-03 14:40:00|856.8|855.6|856.8|855.6|857.5|856.3|856.8|855.6|324
1585925100000|2020-04-03 14:45:00|856.6|855.4|857.5|856.3|857.5|856.3|856.1|854.9|827
1585925400000|2020-04-03 14:50:00|857.3|856.1|856.2|855|857.3|856.1|856|854.8|424
1585925700000|2020-04-03 14:55:00|856.1|854.9|856.7|855.5|857|855.8|856.1|854.9|442
1585926000000|2020-04-03 15:00:00|856.5|855.3|856.2|855|856.7|855.5|856.2|855|370
1585926300000|2020-04-03 15:05:00|856.1|854.9|856.5|855.3|856.7|855.5|855.7|854.5|367
1585926600000|2020-04-03 15:10:00|856.3|855.1|856.5|855.3|856.7|855.5|855.7|854.5|300
1585926900000|2020-04-03 15:15:00|856.3|855.1|856.1|854.9|856.3|855.1|855.8|854.6|274
1585927200000|2020-04-03 15:20:00|856.2|855|855.8|854.6|856.3|855.1|855.8|854.6|278
1585927500000|2020-04-03 15:25:00|856|854.8|856.3|855.1|856.3|855.1|855.7|854.5|201
1585927800000|2020-04-03 15:30:00|856.2|855|856|854.8|856.3|855.1|855.3|854.1|476
1585928100000|2020-04-03 15:35:00|856.1|854.9|856.7|855.5|857.1|855.9|855.8|854.6|272
1585928400000|2020-04-03 15:40:00|856.8|855.6|856.6|855.4|857.1|855.9|856.5|855.3|184
1585928700000|2020-04-03 15:45:00|856.5|855.3|855.6|854.4|856.6|855.4|855.2|854|389
1585929000000|2020-04-03 15:50:00|855.5|854.3|854.8|853.6|855.5|854.3|854.5|853.3|814
1585929300000|2020-04-03 15:55:00|854.7|853.5|854.4|853.2|854.8|853.6|853.9|852.7|1910
1585929600000|2020-04-03 16:00:00|854.2|853|854.8|853.6|855.4|854.2|854.2|853|867
1585929900000|2020-04-03 16:05:00|854.7|853.5|854.6|853.4|855.1|853.9|854.4|853.2|277
1585930200000|2020-04-03 16:10:00|854.7|853.5|854.7|853.5|854.9|853.7|854.3|853.1|385
1585930500000|2020-04-03 16:15:00|854.6|853.4|853.9|852.7|854.6|853.4|853.9|852.7|258
1585930800000|2020-04-03 16:20:00|853.7|852.5|853.7|852.5|854.2|853|853.2|852|796
1585931100000|2020-04-03 16:25:00|853.6|852.4|853.7|852.5|854.1|852.9|853.2|852|399
1585931400000|2020-04-03 16:30:00|853.6|852.4|854.1|852.9|854.3|853.1|853.6|852.4|528
1585931700000|2020-04-03 16:35:00|854|852.8|854.3|853.1|854.3|853.1|853.4|852.2|215
1585932000000|2020-04-03 16:40:00|854.2|853|855.1|853.9|855.5|854.3|854.1|852.9|1316
1585932300000|2020-04-03 16:45:00|855|853.8|854.7|853.5|855|853.8|854.5|853.3|358
1585932600000|2020-04-03 16:50:00|854.6|853.4|855.4|854.2|856.6|855.4|854.6|853.4|496
1585932900000|2020-04-03 16:55:00|855.5|854.3|855|853.8|855.6|854.4|854.6|853.4|274
1585933200000|2020-04-03 17:00:00|854.8|853.6|854.7|853.5|855|853.8|854.6|853.4|187
1585933500000|2020-04-03 17:05:00|854.8|853.6|854.6|853.4|855.2|854|854.5|853.3|211
1585933800000|2020-04-03 17:10:00|854.8|853.6|854.7|853.5|855.7|854.5|854.6|853.4|310
1585934100000|2020-04-03 17:15:00|854.8|853.6|854.7|853.5|855.5|854.3|854.7|853.5|295
1585934400000|2020-04-03 17:20:00|855|853.8|856.4|855.2|856.4|855.2|854.7|853.5|1342
1585934700000|2020-04-03 17:25:00|856.3|855.1|856.2|855|856.4|855.2|855.9|854.7|221
1585935000000|2020-04-03 17:30:00|856.4|855.2|856.1|854.9|856.8|855.6|855.7|854.5|1224
1585935300000|2020-04-03 17:35:00|855.9|854.7|855.7|854.5|856.1|854.9|855.3|854.1|390
1585935600000|2020-04-03 17:40:00|855.8|854.6|855.3|854.1|855.8|854.6|855.1|853.9|254
1585935900000|2020-04-03 17:45:00|855.4|854.2|854.8|853.6|855.6|854.4|854.8|853.6|678
1585936200000|2020-04-03 17:50:00|854.7|853.5|854.8|853.6|855.1|853.9|854.3|853.1|276
1585936500000|2020-04-03 17:55:00|854.6|853.4|854.8|853.6|854.8|853.6|854.3|853.1|360
1585936800000|2020-04-03 18:00:00|854.7|853.5|854.7|853.5|855.1|853.9|854.3|853.1|370
1585937100000|2020-04-03 18:05:00|854.6|853.4|854.6|853.4|854.6|853.4|853.8|852.6|481
1585937400000|2020-04-03 18:10:00|854.5|853.3|856.6|855.4|857.1|855.9|854.2|853|2356
1585937700000|2020-04-03 18:15:00|856.4|855.2|856.4|855.2|856.8|855.6|855.6|854.4|1244
1586131200000|2020-04-06 00:00:00|855.9|854.7|853.9|852.7|855.9|854.7|852.6|851.4|564
1586131500000|2020-04-06 00:05:00|854|852.8|853.8|852.6|854|852.8|853|851.8|147
1586131800000|2020-04-06 00:10:00|854|852.8|854.6|853.4|854.7|853.5|853.8|852.6|205
1586132100000|2020-04-06 00:15:00|854.8|853.6|854.4|853.2|854.8|853.6|854.3|853.1|139
1586132400000|2020-04-06 00:20:00|854.3|853.1|854.9|853.7|855.1|853.9|853.8|852.6|96
1586132700000|2020-04-06 00:25:00|855|853.8|855.6|854.4|855.9|854.7|855|853.8|149
1586133000000|2020-04-06 00:30:00|855.7|854.5|857.1|855.9|857.1|855.9|855.6|854.4|172
1586133300000|2020-04-06 00:35:00|857.4|856.2|856.1|854.9|858.1|856.9|856.1|854.9|223
1586133600000|2020-04-06 00:40:00|856.2|855|855.1|853.9|856.4|855.2|854.9|853.7|71
1586133900000|2020-04-06 00:45:00|855.2|854|856.3|855.1|856.6|855.4|854.9|853.7|90
1586134200000|2020-04-06 00:50:00|856.5|855.3|856.6|855.4|856.6|855.4|855.9|854.7|39
1586134500000|2020-04-06 00:55:00|856.5|855.3|856.7|855.5|856.8|855.6|856.5|855.3|15
1586134800000|2020-04-06 01:00:00|856.6|855.4|857.4|856.2|857.5|856.3|856.6|855.4|62
1586135100000|2020-04-06 01:05:00|857.3|856.1|857.2|856|857.4|856.2|856.8|855.6|39
1586135400000|2020-04-06 01:10:00|857.3|856.1|857.1|855.9|857.5|856.3|857.1|855.9|38
1586135700000|2020-04-06 01:15:00|857.2|856|857.2|856|857.5|856.3|857.1|855.9|46
1586136000000|2020-04-06 01:20:00|857.3|856.1|856|854.8|857.3|856.1|855.8|854.6|70
1586136300000|2020-04-06 01:25:00|856.1|854.9|855.6|854.4|856.1|854.9|855.6|854.4|24
1586136600000|2020-04-06 01:30:00|855.8|854.6|855.7|854.5|855.8|854.6|855.7|854.5|5
1586136900000|2020-04-06 01:35:00|855.8|854.6|855.3|854.1|855.9|854.7|855.3|854.1|25
1586137200000|2020-04-06 01:40:00|855.2|854|855.3|854.1|855.7|854.5|855.1|853.9|22
1586137500000|2020-04-06 01:45:00|855.4|854.2|855.1|853.9|855.7|854.5|855.1|853.9|17
1586137800000|2020-04-06 01:50:00|855.2|854|854.8|853.6|855.2|854|854.7|853.5|31
1586138100000|2020-04-06 01:55:00|854.9|853.7|855.8|854.6|855.8|854.6|854.9|853.7|13
1586138400000|2020-04-06 02:00:00|855.9|854.7|855.7|854.5|855.9|854.7|855.6|854.4|21
1586138700000|2020-04-06 02:05:00|855.6|854.4|855.6|854.4|856.4|855.2|855.6|854.4|30
1586139000000|2020-04-06 02:10:00|855.5|854.3|854.9|853.7|855.5|854.3|854.9|853.7|29
1586139300000|2020-04-06 02:15:00|854.8|853.6|854.6|853.4|855|853.8|854.6|853.4|15
1586139600000|2020-04-06 02:20:00|854.7|853.5|854.3|853.1|854.7|853.5|854.1|852.9|20
1586139900000|2020-04-06 02:25:00|854.4|853.2|854.6|853.4|854.6|853.4|854.3|853.1|3
1586140200000|2020-04-06 02:30:00|854.4|853.2|853.9|852.7|854.4|853.2|853.8|852.6|38
1586140500000|2020-04-06 02:35:00|854.2|853|854.9|853.7|854.9|853.7|854.2|853|28
1586140800000|2020-04-06 02:40:00|854.8|853.6|854.2|853|854.9|853.7|854.2|853|18
1586141100000|2020-04-06 02:45:00|854.3|853.1|854.1|852.9|854.5|853.3|854.1|852.9|8
1586141400000|2020-04-06 02:50:00|854.2|853|854.7|853.5|854.7|853.5|854.2|853|15
1586141700000|2020-04-06 02:55:00|854.8|853.6|855.1|853.9|855.3|854.1|854.7|853.5|9
1586142000000|2020-04-06 03:00:00|855.2|854|854.9|853.7|855.4|854.2|854.9|853.7|14
1586142300000|2020-04-06 03:05:00|855.1|853.9|855.3|854.1|855.6|854.4|855|853.8|5
1586142600000|2020-04-06 03:10:00|855.4|854.2|855.7|854.5|855.8|854.6|855.4|854.2|14
1586142900000|2020-04-06 03:15:00|855.6|854.4|855.6|854.4|855.8|854.6|855.6|854.4|6
1586143200000|2020-04-06 03:20:00|855.3|854.1|855.2|854|855.5|854.3|855.1|853.9|10
1586143500000|2020-04-06 03:25:00|855|853.8|855.1|853.9|855.1|853.9|855|853.8|2
1586143800000|2020-04-06 03:30:00|855.3|854.1|854.7|853.5|855.3|854.1|854.6|853.4|17
1586144100000|2020-04-06 03:35:00|854.9|853.7|854.5|853.3|854.9|853.7|854.5|853.3|6
1586144400000|2020-04-06 03:40:00|854.6|853.4|854.5|853.3|854.6|853.4|854.4|853.2|7
1586144700000|2020-04-06 03:45:00|854.4|853.2|854.5|853.3|854.5|853.3|854.3|853.1|1
1586145000000|2020-04-06 03:50:00|854.6|853.4|855|853.8|855|853.8|854.6|853.4|7
1586145300000|2020-04-06 03:55:00|||||||||5
1586145600000|2020-04-06 04:00:00|||||||||1
1586145900000|2020-04-06 04:05:00|855.1|853.9|855.1|853.9|855.1|853.9|854.8|853.6|6
1586146200000|2020-04-06 04:10:00|||||||||3
1586146500000|2020-04-06 04:15:00|855.4|854.2|855.3|854.1|855.6|854.4|855.1|853.9|12
1586146800000|2020-04-06 04:20:00|855.1|853.9|855.5|854.3|855.6|854.4|855.1|853.9|6
1586147100000|2020-04-06 04:25:00|855.4|854.2|855.4|854.2|855.6|854.4|855.4|854.2|8
1586147400000|2020-04-06 04:30:00|855.5|854.3|856.3|855.1|856.4|855.2|855.4|854.2|41
1586147700000|2020-04-06 04:35:00|856.4|855.2|856.6|855.4|856.9|855.7|856.3|855.1|29
1586148000000|2020-04-06 04:40:00|856.7|855.5|856|854.8|857.4|856.2|856|854.8|70
1586148300000|2020-04-06 04:45:00|856.1|854.9|855.9|854.7|856.1|854.9|855.7|854.5|6
1586148600000|2020-04-06 04:50:00|856|854.8|856|854.8|856.1|854.9|856|854.8|7
1586148900000|2020-04-06 04:55:00|855.8|854.6|855.8|854.6|855.9|854.7|855.5|854.3|17
1586149200000|2020-04-06 05:00:00|855.9|854.7|856.5|855.3|856.6|855.4|855.9|854.7|18
1586149500000|2020-04-06 05:05:00|856.4|855.2|856.1|854.9|856.6|855.4|856.1|854.9|19
1586149800000|2020-04-06 05:10:00|856.3|855.1|856.3|855.1|856.3|855.1|856.1|854.9|12
1586150100000|2020-04-06 05:15:00|856.1|854.9|856.3|855.1|856.4|855.2|856.1|854.9|5
1586150400000|2020-04-06 05:20:00|856.1|854.9|856.1|854.9|856.1|854.9|855.4|854.2|34
1586150700000|2020-04-06 05:25:00|856.3|855.1|856.8|855.6|856.8|855.6|856.3|855.1|10
1586151000000|2020-04-06 05:30:00|857.1|855.9|857.3|856.1|857.3|856.1|856.9|855.7|47
1586151300000|2020-04-06 05:35:00|857.1|855.9|857.1|855.9|858|856.8|857.1|855.9|61
1586151600000|2020-04-06 05:40:00|857|855.8|858.1|856.9|858.1|856.9|856.9|855.7|31
1586151900000|2020-04-06 05:45:00|858.3|857.1|857.9|856.7|858.8|857.6|857.6|856.4|85
1586152200000|2020-04-06 05:50:00|858|856.8|857.6|856.4|858|856.8|857.4|856.2|12
1586152500000|2020-04-06 05:55:00|857.5|856.3|856.6|855.4|857.5|856.3|856.6|855.4|24
1586152800000|2020-04-06 06:00:00|856.7|855.5|857.2|856|857.4|856.2|856.7|855.5|20
1586153100000|2020-04-06 06:05:00|857.3|856.1|857.6|856.4|857.9|856.7|857.2|856|12
1586153400000|2020-04-06 06:10:00|857.7|856.5|857.1|855.9|857.9|856.7|856.9|855.7|24
1586153700000|2020-04-06 06:15:00|857|855.8|856.8|855.6|857|855.8|856.6|855.4|20
1586154000000|2020-04-06 06:20:00|856.6|855.4|857|855.8|857.1|855.9|856.6|855.4|6
1586154300000|2020-04-06 06:25:00|857.1|855.9|856.5|855.3|857.1|855.9|856.4|855.2|9
1586154600000|2020-04-06 06:30:00|856.6|855.4|856.8|855.6|856.9|855.7|856.6|855.4|6
1586154900000|2020-04-06 06:35:00|856.9|855.7|856.6|855.4|856.9|855.7|856.4|855.2|17
1586155200000|2020-04-06 06:40:00|856.5|855.3|856.7|855.5|856.7|855.5|856.1|854.9|3
1586155500000|2020-04-06 06:45:00|856.6|855.4|856.3|855.1|856.6|855.4|856.2|855|3
1586155800000|2020-04-06 06:50:00|856.4|855.2|856.5|855.3|856.6|855.4|856.3|855.1|10
1586156100000|2020-04-06 06:55:00|856.6|855.4|856.8|855.6|856.8|855.6|856.6|855.4|6
1586156400000|2020-04-06 07:00:00|856.7|855.5|855.8|854.6|856.7|855.5|855.5|854.3|35
1586156700000|2020-04-06 07:05:00|855.7|854.5|855.8|854.6|855.9|854.7|855.6|854.4|25
1586157000000|2020-04-06 07:10:00|855.7|854.5|856|854.8|856|854.8|855.3|854.1|82
1586157300000|2020-04-06 07:15:00|855.9|854.7|856.3|855.1|856.4|855.2|855.9|854.7|47
1586157600000|2020-04-06 07:20:00|856.4|855.2|856.6|855.4|856.8|855.6|856.3|855.1|14
1586157900000|2020-04-06 07:25:00|856.4|855.2|857.3|856.1|857.3|856.1|856.3|855.1|17
1586158200000|2020-04-06 07:30:00|857.2|856|857.5|856.3|857.6|856.4|857.1|855.9|29
1586158500000|2020-04-06 07:35:00|857.4|856.2|856.8|855.6|857.4|856.2|856.6|855.4|25
1586158800000|2020-04-06 07:40:00|856.9|855.7|856.4|855.2|856.9|855.7|856.3|855.1|18
1586159100000|2020-04-06 07:45:00|856.5|855.3|856.6|855.4|856.7|855.5|856.3|855.1|4
1586159400000|2020-04-06 07:50:00|856.5|855.3|856.1|854.9|856.7|855.5|856.1|854.9|15
1586159700000|2020-04-06 07:55:00|855.9|854.7|855.4|854.2|855.9|854.7|855.1|853.9|33
1586160000000|2020-04-06 08:00:00|855.3|854.1|854.4|853.2|855.3|854.1|854.4|853.2|97
1586160300000|2020-04-06 08:05:00|854.5|853.3|854|852.8|854.6|853.4|853.9|852.7|84
1586160600000|2020-04-06 08:10:00|853.9|852.7|853.9|852.7|854|852.8|853.5|852.3|153
1586160900000|2020-04-06 08:15:00|853.7|852.5|853.9|852.7|854.1|852.9|853.6|852.4|81
1586161200000|2020-04-06 08:20:00|853.7|852.5|853.9|852.7|854|852.8|853.7|852.5|21
1586161500000|2020-04-06 08:25:00|853.8|852.6|854.3|853.1|854.5|853.3|853.7|852.5|39
1586161800000|2020-04-06 08:30:00|854.4|853.2|853.7|852.5|854.4|853.2|853.6|852.4|56
1586162100000|2020-04-06 08:35:00|853.6|852.4|853.6|852.4|854|852.8|853.4|852.2|41
1586162400000|2020-04-06 08:40:00|853.7|852.5|854.3|853.1|854.6|853.4|853.7|852.5|31
1586162700000|2020-04-06 08:45:00|854.2|853|854.9|853.7|854.9|853.7|854.1|852.9|29
1586163000000|2020-04-06 08:50:00|855|853.8|855.3|854.1|855.6|854.4|854.9|853.7|74
1586163300000|2020-04-06 08:55:00|855.2|854|855.6|854.4|855.6|854.4|854.9|853.7|102
1586163600000|2020-04-06 09:00:00|855.7|854.5|855.3|854.1|855.9|854.7|855.3|854.1|61
1586163900000|2020-04-06 09:05:00|855.2|854|855.2|854|855.4|854.2|854.7|853.5|86
1586164200000|2020-04-06 09:10:00|855.1|853.9|854.7|853.5|855.1|853.9|854.6|853.4|22
1586164500000|2020-04-06 09:15:00|854.6|853.4|854.6|853.4|854.7|853.5|854.4|853.2|14
1586164800000|2020-04-06 09:20:00|854.4|853.2|854.5|853.3|854.9|853.7|854.4|853.2|24
1586165100000|2020-04-06 09:25:00|854.6|853.4|854.7|853.5|854.8|853.6|854.6|853.4|11
1586165400000|2020-04-06 09:30:00|854.6|853.4|854.7|853.5|854.9|853.7|854.4|853.2|9
1586165700000|2020-04-06 09:35:00|854.8|853.6|855.2|854|855.4|854.2|854.8|853.6|37
1586166000000|2020-04-06 09:40:00|855.3|854.1|855.1|853.9|855.6|854.4|855|853.8|27
1586166300000|2020-04-06 09:45:00|855|853.8|853.9|852.7|855|853.8|853.7|852.5|88
1586166600000|2020-04-06 09:50:00|854|852.8|853.2|852|854.1|852.9|853.2|852|95
1586166900000|2020-04-06 09:55:00|853.4|852.2|853.4|852.2|853.5|852.3|852.9|851.7|100
1586167200000|2020-04-06 10:00:00|853.5|852.3|853.4|852.2|853.6|852.4|853|851.8|169
1586167500000|2020-04-06 10:05:00|853.3|852.1|853.1|851.9|853.4|852.2|853.1|851.9|22
1586167800000|2020-04-06 10:10:00|853.2|852|853.1|851.9|853.4|852.2|852.9|851.7|20
1586168100000|2020-04-06 10:15:00|853.2|852|853.6|852.4|853.6|852.4|852.9|851.7|30
1586168400000|2020-04-06 10:20:00|853.4|852.2|853.4|852.2|853.4|852.2|853.2|852|44
1586168700000|2020-04-06 10:25:00|853.3|852.1|853.2|852|853.4|852.2|852.9|851.7|65
1586169000000|2020-04-06 10:30:00|853.1|851.9|852.9|851.7|853.2|852|852.9|851.7|25
1586169300000|2020-04-06 10:35:00|853.1|851.9|853.2|852|853.5|852.3|853.1|851.9|38
1586169600000|2020-04-06 10:40:00|853.1|851.9|853.2|852|853.2|852|853|851.8|10
1586169900000|2020-04-06 10:45:00|853.1|851.9|853|851.8|853.2|852|853|851.8|26
1586170200000|2020-04-06 10:50:00|853.1|851.9|853|851.8|853.2|852|853|851.8|47
1586170500000|2020-04-06 10:55:00|852.9|851.7|852.2|851|852.9|851.7|852.2|851|112
1586170800000|2020-04-06 11:00:00|852.5|851.3|853.2|852|853.2|852|852.5|851.3|58
1586171100000|2020-04-06 11:05:00|853.4|852.2|853.5|852.3|853.7|852.5|853.4|852.2|13
1586171400000|2020-04-06 11:10:00|853.4|852.2|853.6|852.4|853.7|852.5|853.4|852.2|18
1586171700000|2020-04-06 11:15:00|853.7|852.5|853.5|852.3|853.7|852.5|853.4|852.2|20
1586172000000|2020-04-06 11:20:00|853.7|852.5|853.8|852.6|854.1|852.9|853.7|852.5|66
1586172300000|2020-04-06 11:25:00|853.7|852.5|852.8|851.6|853.7|852.5|852.8|851.6|70
1586172600000|2020-04-06 11:30:00|852.9|851.7|852.9|851.7|853|851.8|852.7|851.5|33
1586172900000|2020-04-06 11:35:00|852.8|851.6|852.4|851.2|852.8|851.6|852.2|851|36
1586173200000|2020-04-06 11:40:00|852.3|851.1|853.3|852.1|853.5|852.3|852.2|851|92
1586173500000|2020-04-06 11:45:00|853.5|852.3|853.8|852.6|854|852.8|853.2|852|64
1586173800000|2020-04-06 11:50:00|853.6|852.4|852.9|851.7|854|852.8|852.8|851.6|43
1586174100000|2020-04-06 11:55:00|853|851.8|852.8|851.6|853.3|852.1|852.8|851.6|28
1586174400000|2020-04-06 12:00:00|852.5|851.3|852.2|851|852.8|851.6|851.5|850.3|205
1586174700000|2020-04-06 12:05:00|852.1|850.9|852.6|851.4|852.6|851.4|851.8|850.6|126
1586175000000|2020-04-06 12:10:00|852.8|851.6|853.1|851.9|853.4|852.2|852.6|851.4|63
1586175300000|2020-04-06 12:15:00|853|851.8|853.2|852|853.7|852.5|852.7|851.5|65
1586175600000|2020-04-06 12:20:00|853.3|852.1|853.6|852.4|853.6|852.4|853.1|851.9|35
1586175900000|2020-04-06 12:25:00|853.5|852.3|853.8|852.6|854|852.8|853.5|852.3|156
1586176200000|2020-04-06 12:30:00|853.6|852.4|852.8|851.6|853.8|852.6|852.6|851.4|133
1586176500000|2020-04-06 12:35:00|852.7|851.5|852.8|851.6|853|851.8|852.5|851.3|45
1586176800000|2020-04-06 12:40:00|853|851.8|852.5|851.3|853.5|852.3|852.4|851.2|128
1586179800000|2020-04-06 13:30:00|852.4|851.2|852.3|851.1|854.3|853.1|851.3|850.1|2647
1586180100000|2020-04-06 13:35:00|852.4|851.2|854.5|853.3|855.3|854.1|852.4|851.2|994
1586180400000|2020-04-06 13:40:00|854.4|853.2|855|853.8|856.3|855.1|854.3|853.1|1088
1586180700000|2020-04-06 13:45:00|855.2|854|857.5|856.3|857.5|856.3|855.2|854|2716
1586181000000|2020-04-06 13:50:00|857.6|856.4|858.7|857.5|859.7|858.5|857.6|856.4|1593
1586181300000|2020-04-06 13:55:00|858.5|857.3|858.6|857.4|859.3|858.1|858.2|857|685
1586181600000|2020-04-06 14:00:00|858.8|857.6|857.1|855.9|859.4|858.2|856.8|855.6|1645
1586181900000|2020-04-06 14:05:00|857|855.8|857.7|856.5|857.8|856.6|856.3|855.1|448
1586182200000|2020-04-06 14:10:00|857.6|856.4|857.9|856.7|858|856.8|857.1|855.9|465
1586182500000|2020-04-06 14:15:00|857.8|856.6|858.2|857|858.7|857.5|857.7|856.5|739
1586182800000|2020-04-06 14:20:00|858.1|856.9|859.2|858|859.2|858|857.7|856.5|952
1586183100000|2020-04-06 14:25:00|859.1|857.9|859.2|858|859.2|858|858.5|857.3|689
1586183400000|2020-04-06 14:30:00|859.4|858.2|859.7|858.5|860.2|859|859.1|857.9|611
1586183700000|2020-04-06 14:35:00|859.8|858.6|860.9|859.7|861|859.8|859.7|858.5|540
1586184000000|2020-04-06 14:40:00|861|859.8|860.7|859.5|861.2|860|860.1|858.9|1409
1586184300000|2020-04-06 14:45:00|860.6|859.4|860|858.8|860.9|859.7|860|858.8|326
1586184600000|2020-04-06 14:50:00|859.9|858.7|859.1|857.9|860.2|859|859|857.8|323
1586184900000|2020-04-06 14:55:00|859.2|858|858.7|857.5|859.4|858.2|858.5|857.3|1285
1586185200000|2020-04-06 15:00:00|858.8|857.6|859.8|858.6|860|858.8|858.7|857.5|281
1586185500000|2020-04-06 15:05:00|859.9|858.7|858.8|857.6|859.9|858.7|858.8|857.6|294
1586185800000|2020-04-06 15:10:00|859|857.8|858.1|856.9|859.1|857.9|857.8|856.6|391
1586186100000|2020-04-06 15:15:00|858.2|857|857.4|856.2|858.3|857.1|857.4|856.2|455
1586186400000|2020-04-06 15:20:00|857.2|856|857.2|856|857.7|856.5|856.9|855.7|373
1586186700000|2020-04-06 15:25:00|856.9|855.7|856.9|855.7|857.4|856.2|856.8|855.6|381
1586187000000|2020-04-06 15:30:00|856.8|855.6|857.9|856.7|858.2|857|856.4|855.2|396
1586187300000|2020-04-06 15:35:00|858|856.8|858.7|857.5|858.8|857.6|857.9|856.7|212
1586187600000|2020-04-06 15:40:00|858.5|857.3|858.2|857|858.7|857.5|857.9|856.7|239
1586187900000|2020-04-06 15:45:00|858.3|857.1|859.2|858|859.4|858.2|858.2|857|287
1586188200000|2020-04-06 15:50:00|859.4|858.2|859.4|858.2|859.7|858.5|859.2|858|217
1586188500000|2020-04-06 15:55:00|859.6|858.4|859.5|858.3|859.9|858.7|859.4|858.2|283
1586188800000|2020-04-06 16:00:00|859.4|858.2|860.1|858.9|860.2|859|859.4|858.2|504
1586189100000|2020-04-06 16:05:00|860.2|859|860.3|859.1|860.3|859.1|860.1|858.9|103
1586189400000|2020-04-06 16:10:00|860.2|859|860.6|859.4|860.7|859.5|859.8|858.6|222
1586189700000|2020-04-06 16:15:00|860.4|859.2|860.2|859|860.4|859.2|859.7|858.5|183
1586190000000|2020-04-06 16:20:00|860.4|859.2|860.4|859.2|860.4|859.2|860.1|858.9|108
1586190300000|2020-04-06 16:25:00|860.6|859.4|860.6|859.4|860.9|859.7|860.3|859.1|285
1586190600000|2020-04-06 16:30:00|860.7|859.5|860.6|859.4|860.9|859.7|860.2|859|334
1586190900000|2020-04-06 16:35:00|860.4|859.2|860.6|859.4|860.8|859.6|860.4|859.2|259
1586191200000|2020-04-06 16:40:00|860.5|859.3|860.6|859.4|860.6|859.4|860.2|859|159
1586191500000|2020-04-06 16:45:00|860.5|859.3|860|858.8|860.7|859.5|859.8|858.6|314
1586191800000|2020-04-06 16:50:00|859.8|858.6|860.6|859.4|860.8|859.6|859.8|858.6|226
1586192100000|2020-04-06 16:55:00|860.5|859.3|860.3|859.1|860.6|859.4|860.2|859|131
1586192400000|2020-04-06 17:00:00|860.5|859.3|861.5|860.3|861.5|860.3|860.3|859.1|191
1586192700000|2020-04-06 17:05:00|861.3|860.1|860.7|859.5|861.5|860.3|860.5|859.3|193
1586193000000|2020-04-06 17:10:00|860.6|859.4|860.3|859.1|860.7|859.5|860.1|858.9|174
1586193300000|2020-04-06 17:15:00|860.2|859|860.1|858.9|860.5|859.3|860.1|858.9|213
1586193600000|2020-04-06 17:20:00|860.2|859|859.8|858.6|860.5|859.3|859.8|858.6|524
1586193900000|2020-04-06 17:25:00|859.7|858.5|859.7|858.5|860|858.8|859.5|858.3|330
1586194200000|2020-04-06 17:30:00|859.8|858.6|859|857.8|859.8|858.6|859|857.8|284
1586194500000|2020-04-06 17:35:00|859.1|857.9|859.6|858.4|859.8|858.6|859|857.8|267
1586194800000|2020-04-06 17:40:00|859.7|858.5|859.3|858.1|859.7|858.5|859.2|858|327
1586195100000|2020-04-06 17:45:00|859.2|858|859.1|857.9|859.5|858.3|859.1|857.9|360
1586195400000|2020-04-06 17:50:00|859.3|858.1|859.1|857.9|859.6|858.4|859.1|857.9|218
1586195700000|2020-04-06 17:55:00|859.3|858.1|859.3|858.1|859.8|858.6|859.1|857.9|390
1586196000000|2020-04-06 18:00:00|859.4|858.2|859.3|858.1|859.8|858.6|859.3|858.1|287
1586196300000|2020-04-06 18:05:00|859.2|858|857.8|856.6|859.2|858|857.7|856.5|757
1586196600000|2020-04-06 18:10:00|857.9|856.7|857.9|856.7|858.9|857.7|857.5|856.3|1819
1586196900000|2020-04-06 18:15:00|857.8|856.6|858.4|857.2|858.4|857.2|857.7|856.5|886
1586217600000|2020-04-07 00:00:00|859.1|857.9|859.7|858.5|859.8|858.6|858.6|857.4|329
1586217900000|2020-04-07 00:05:00|859.8|858.6|861.8|860.6|862.3|861.1|859.8|858.6|208
1586218200000|2020-04-07 00:10:00|861.6|860.4|862.6|861.4|862.8|861.6|861.5|860.3|147
1586218500000|2020-04-07 00:15:00|862.5|861.3|861.7|860.5|862.8|861.6|861.5|860.3|32
1586218800000|2020-04-07 00:20:00|861.8|860.6|862.8|861.6|863.3|862.1|861.7|860.5|114
1586219100000|2020-04-07 00:25:00|862.7|861.5|862.8|861.6|862.8|861.6|862.6|861.4|18
1586219400000|2020-04-07 00:30:00|862.7|861.5|862.8|861.6|863.1|861.9|862.6|861.4|20
1586219700000|2020-04-07 00:35:00|862.7|861.5|862.6|861.4|862.8|861.6|862.1|860.9|53
1586220000000|2020-04-07 00:40:00|862.5|861.3|862.6|861.4|862.6|861.4|862.5|861.3|28
1586220300000|2020-04-07 00:45:00|862.7|861.5|862.8|861.6|863|861.8|862.6|861.4|46
1586220600000|2020-04-07 00:50:00|862.7|861.5|863.6|862.4|863.6|862.4|862.6|861.4|47
1586220900000|2020-04-07 00:55:00|863.5|862.3|863.8|862.6|864.1|862.9|863.5|862.3|47
1586221200000|2020-04-07 01:00:00|864|862.8|865.1|863.9|865.2|864|863.5|862.3|270
1586221500000|2020-04-07 01:05:00|865|863.8|863.6|862.4|865.2|864|863.5|862.3|194
1586221800000|2020-04-07 01:10:00|863.7|862.5|864.1|862.9|864.1|862.9|863.6|862.4|23
1586222100000|2020-04-07 01:15:00|864.3|863.1|865|863.8|865|863.8|864.2|863|59
1586222400000|2020-04-07 01:20:00|864.9|863.7|864.3|863.1|865.1|863.9|864.3|863.1|122
1586222700000|2020-04-07 01:25:00|864.2|863|864.4|863.2|864.6|863.4|864.2|863|72
1586223000000|2020-04-07 01:30:00|864.2|863|863.8|862.6|864.3|863.1|863.5|862.3|103
1586223300000|2020-04-07 01:35:00|863.9|862.7|863.8|862.6|864|862.8|863.8|862.6|34
1586223600000|2020-04-07 01:40:00|864|862.8|863.4|862.2|864.3|863.1|863.2|862|54
1586223900000|2020-04-07 01:45:00|863.5|862.3|864.4|863.2|864.8|863.6|863.4|862.2|51
1586224200000|2020-04-07 01:50:00|864.6|863.4|863.6|862.4|864.7|863.5|863.5|862.3|143
1586224500000|2020-04-07 01:55:00|863.5|862.3|863.3|862.1|863.5|862.3|863|861.8|34
1586224800000|2020-04-07 02:00:00|863.2|862|863.6|862.4|863.7|862.5|863.1|861.9|45
1586225100000|2020-04-07 02:05:00|863.5|862.3|864.2|863|864.3|863.1|863.3|862.1|49
1586225400000|2020-04-07 02:10:00|864.3|863.1|864.5|863.3|864.5|863.3|864.1|862.9|26
1586225700000|2020-04-07 02:15:00|864.4|863.2|863.9|862.7|864.4|863.2|863.9|862.7|27
1586226000000|2020-04-07 02:20:00|864|862.8|863.8|862.6|864.1|862.9|863.8|862.6|6
1586226300000|2020-04-07 02:25:00|864|862.8|863.8|862.6|864|862.8|863.8|862.6|18
1586226600000|2020-04-07 02:30:00|863.6|862.4|863.7|862.5|863.8|862.6|863.6|862.4|16
1586226900000|2020-04-07 02:35:00|863.6|862.4|864.4|863.2|864.4|863.2|863.6|862.4|13
1586227200000|2020-04-07 02:40:00|864.5|863.3|863.8|862.6|864.5|863.3|863.6|862.4|155
1586227500000|2020-04-07 02:45:00|863.6|862.4|863.2|862|863.7|862.5|863.1|861.9|487
1586227800000|2020-04-07 02:50:00|863.3|862.1|863.1|861.9|863.4|862.2|863|861.8|17
1586228100000|2020-04-07 02:55:00|862.9|861.7|864.4|863.2|864.7|863.5|862.9|861.7|186
1586228400000|2020-04-07 03:00:00|864.5|863.3|863.5|862.3|864.7|863.5|863.4|862.2|487
1586228700000|2020-04-07 03:05:00|863.6|862.4|863.3|862.1|863.7|862.5|863.2|862|70
1586229000000|2020-04-07 03:10:00|863.2|862|863.2|862|863.3|862.1|863.2|862|21
1586229300000|2020-04-07 03:15:00|863.4|862.2|863.4|862.2|863.5|862.3|863.2|862|29
1586229600000|2020-04-07 03:20:00|863.3|862.1|863.7|862.5|863.7|862.5|863.2|862|29
1586229900000|2020-04-07 03:25:00|863.5|862.3|863.6|862.4|863.7|862.5|863.4|862.2|468
1586230200000|2020-04-07 03:30:00|863.5|862.3|863.6|862.4|863.6|862.4|863.5|862.3|5
1586230500000|2020-04-07 03:35:00|863.8|862.6|863.6|862.4|863.8|862.6|863.6|862.4|1
1586230800000|2020-04-07 03:40:00|863.5|862.3|863.5|862.3|863.6|862.4|863.5|862.3|5
1586231100000|2020-04-07 03:45:00|863.3|862.1|863|861.8|863.3|862.1|862.9|861.7|57
1586231400000|2020-04-07 03:50:00|863.2|862|862.9|861.7|863.2|862|862.8|861.6|16
1586231700000|2020-04-07 03:55:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|5
1586232000000|2020-04-07 04:00:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|10
1586232300000|2020-04-07 04:05:00|862.9|861.7|863|861.8|863|861.8|862.7|861.5|3
1586232600000|2020-04-07 04:10:00|862.9|861.7|863.1|861.9|863.2|862|862.8|861.6|22
1586232900000|2020-04-07 04:15:00|863.2|862|863.5|862.3|863.5|862.3|863|861.8|32
1586233200000|2020-04-07 04:20:00|863.4|862.2|863.6|862.4|863.8|862.6|863.4|862.2|11
1586233500000|2020-04-07 04:25:00|863.5|862.3|863.4|862.2|863.5|862.3|863.2|862|9
1586233800000|2020-04-07 04:30:00|863.3|862.1|863.4|862.2|863.5|862.3|863.3|862.1|5
1586234100000|2020-04-07 04:35:00|863.5|862.3|863.5|862.3|863.8|862.6|863.3|862.1|13
1586234400000|2020-04-07 04:40:00|863.3|862.1|863.4|862.2|863.5|862.3|863.3|862.1|7
1586234700000|2020-04-07 04:45:00|863.3|862.1|863.5|862.3|863.5|862.3|863.3|862.1|5
1586235000000|2020-04-07 04:50:00|863.4|862.2|863.5|862.3|863.5|862.3|863.3|862.1|3
1586235300000|2020-04-07 04:55:00|863.7|862.5|863.3|862.1|863.7|862.5|863.3|862.1|46
1586235600000|2020-04-07 05:00:00|863.4|862.2|862.8|861.6|863.5|862.3|862.8|861.6|14
1586235900000|2020-04-07 05:05:00|862.7|861.5|863|861.8|863|861.8|862.7|861.5|24
1586236200000|2020-04-07 05:10:00|862.9|861.7|862.5|861.3|862.9|861.7|862.3|861.1|26
1586236500000|2020-04-07 05:15:00|862.4|861.2|862.7|861.5|862.8|861.6|862.3|861.1|23
1586236800000|2020-04-07 05:20:00|862.8|861.6|863.1|861.9|863.2|862|862.8|861.6|14
1586237100000|2020-04-07 05:25:00|863|861.8|863.1|861.9|863.1|861.9|863|861.8|10
1586237400000|2020-04-07 05:30:00|863.2|862|863.4|862.2|863.4|862.2|863|861.8|12
1586237700000|2020-04-07 05:35:00|863.5|862.3|864|862.8|864.5|863.3|863.5|862.3|104
1586238000000|2020-04-07 05:40:00|864.2|863|864.4|863.2|864.7|863.5|864|862.8|111
1586238300000|2020-04-07 05:45:00|864.3|863.1|864.3|863.1|864.5|863.3|864.3|863.1|27
1586238600000|2020-04-07 05:50:00|864.4|863.2|864.2|863|864.5|863.3|864.2|863|57
1586238900000|2020-04-07 05:55:00|863.9|862.7|864.4|863.2|864.4|863.2|863.7|862.5|89
1586239200000|2020-04-07 06:00:00|864.5|863.3|864.5|863.3|864.9|863.7|864.3|863.1|245
1586239500000|2020-04-07 06:05:00|864.6|863.4|864.3|863.1|864.7|863.5|864.3|863.1|47
1586239800000|2020-04-07 06:10:00|864.2|863|863.6|862.4|864.2|863|863.6|862.4|70
1586240100000|2020-04-07 06:15:00|863.5|862.3|863.6|862.4|863.7|862.5|863.4|862.2|22
1586240400000|2020-04-07 06:20:00|863.7|862.5|863.3|862.1|863.8|862.6|863.2|862|37
1586240700000|2020-04-07 06:25:00|863.4|862.2|863.9|862.7|863.9|862.7|863.2|862|22
1586241000000|2020-04-07 06:30:00|863.8|862.6|864.1|862.9|864.2|863|863.7|862.5|21
1586241300000|2020-04-07 06:35:00|864.2|863|863.5|862.3|864.2|863|863.4|862.2|150
1586241600000|2020-04-07 06:40:00|863.6|862.4|864.2|863|864.4|863.2|863.6|862.4|381
1586241900000|2020-04-07 06:45:00|864.4|863.2|863.7|862.5|864.4|863.2|863.7|862.5|30
1586242200000|2020-04-07 06:50:00|863.8|862.6|863.4|862.2|864.1|862.9|863.4|862.2|96
1586242500000|2020-04-07 06:55:00|863.2|862|862.8|861.6|863.4|862.2|862.8|861.6|333
1586242800000|2020-04-07 07:00:00|862.7|861.5|863.2|862|863.2|862|862.5|861.3|70
1586243100000|2020-04-07 07:05:00|863.3|862.1|863.5|862.3|863.7|862.5|863.2|862|71
1586243400000|2020-04-07 07:10:00|863.4|862.2|863.2|862|863.5|862.3|863|861.8|38
1586243700000|2020-04-07 07:15:00|863|861.8|863.6|862.4|863.7|862.5|863|861.8|54
1586244000000|2020-04-07 07:20:00|863.4|862.2|862.8|861.6|863.4|862.2|862.8|861.6|16
1586244300000|2020-04-07 07:25:00|862.9|861.7|862.6|861.4|862.9|861.7|862.6|861.4|18
1586244600000|2020-04-07 07:30:00|862.5|861.3|861.9|860.7|862.5|861.3|861.9|860.7|42
1586244900000|2020-04-07 07:35:00|862.2|861|862.3|861.1|863.2|862|862.2|861|114
1586245200000|2020-04-07 07:40:00|862.4|861.2|862.8|861.6|863.2|862|862.4|861.2|65
1586245500000|2020-04-07 07:45:00|862.9|861.7|863.1|861.9|863.1|861.9|862.9|861.7|7
1586245800000|2020-04-07 07:50:00|863|861.8|863.3|862.1|863.7|862.5|862.9|861.7|31
1586246100000|2020-04-07 07:55:00|863.2|862|862.7|861.5|863.2|862|862.6|861.4|12
1586246400000|2020-04-07 08:00:00|862.6|861.4|862.6|861.4|862.7|861.5|862.5|861.3|11
1586246700000|2020-04-07 08:05:00|862.7|861.5|863.1|861.9|863.1|861.9|862.7|861.5|6
1586247000000|2020-04-07 08:10:00|863.2|862|863.7|862.5|863.7|862.5|863.2|862|29
1586247300000|2020-04-07 08:15:00|863.6|862.4|863.5|862.3|864|862.8|863.5|862.3|69
1586247600000|2020-04-07 08:20:00|863.7|862.5|864|862.8|864.3|863.1|863.6|862.4|42
1586247900000|2020-04-07 08:25:00|863.9|862.7|863.5|862.3|864.1|862.9|863.5|862.3|43
1586248200000|2020-04-07 08:30:00|863.4|862.2|863.2|862|863.4|862.2|863|861.8|32
1586248500000|2020-04-07 08:35:00|863|861.8|862.8|861.6|863.2|862|862.8|861.6|35
1586248800000|2020-04-07 08:40:00|862.9|861.7|862.8|861.6|863|861.8|862.8|861.6|12
1586249100000|2020-04-07 08:45:00|862.9|861.7|863.2|862|863.2|862|862.5|861.3|33
1586249400000|2020-04-07 08:50:00|863.3|862.1|863.4|862.2|863.4|862.2|863.1|861.9|19
1586249700000|2020-04-07 08:55:00|863.5|862.3|863.8|862.6|863.8|862.6|863.3|862.1|13
1586250000000|2020-04-07 09:00:00|863.9|862.7|863.3|862.1|864|862.8|863.3|862.1|34
1586250300000|2020-04-07 09:05:00|863|861.8|862.5|861.3|863.2|862|862.3|861.1|115
1586250600000|2020-04-07 09:10:00|862.4|861.2|863|861.8|863.2|862|862.4|861.2|21
1586250900000|2020-04-07 09:15:00|862.9|861.7|862.9|861.7|863|861.8|862.7|861.5|11
1586251200000|2020-04-07 09:20:00|863|861.8|863.3|862.1|863.3|862.1|862.9|861.7|7
1586251500000|2020-04-07 09:25:00|863.5|862.3|863.5|862.3|863.8|862.6|863.4|862.2|25
1586251800000|2020-04-07 09:30:00|863.3|862.1|863.4|862.2|863.9|862.7|863.3|862.1|274
1586252100000|2020-04-07 09:35:00|863.3|862.1|863.2|862|863.4|862.2|863|861.8|34
1586252400000|2020-04-07 09:40:00|863.3|862.1|863.4|862.2|863.6|862.4|863.2|862|12
1586252700000|2020-04-07 09:45:00|863.3|862.1|863.4|862.2|863.9|862.7|863.3|862.1|40
1586253000000|2020-04-07 09:50:00|863.2|862|862.9|861.7|863.2|862|862.9|861.7|24
1586253300000|2020-04-07 09:55:00|863|861.8|862.9|861.7|863.1|861.9|862.9|861.7|12
1586253600000|2020-04-07 10:00:00|862.7|861.5|863.3|862.1|863.3|862.1|862.6|861.4|67
1586253900000|2020-04-07 10:05:00|863.1|861.9|862.6|861.4|863.1|861.9|862.6|861.4|26
1586254200000|2020-04-07 10:10:00|862.7|861.5|863|861.8|863|861.8|862.7|861.5|23
1586254500000|2020-04-07 10:15:00|862.9|861.7|863|861.8|863.1|861.9|862.9|861.7|12
1586254800000|2020-04-07 10:20:00|863.1|861.9|863|861.8|863.1|861.9|863|861.8|6
1586255100000|2020-04-07 10:25:00|862.9|861.7|862.4|861.2|863.1|861.9|862.4|861.2|26
1586255400000|2020-04-07 10:30:00|862.3|861.1|862.4|861.2|862.6|861.4|862.3|861.1|21
1586255700000|2020-04-07 10:35:00|862.6|861.4|862.8|861.6|862.9|861.7|862.4|861.2|36
1586256000000|2020-04-07 10:40:00|862.7|861.5|862.9|861.7|863.1|861.9|862.7|861.5|8
1586256300000|2020-04-07 10:45:00|862.8|861.6|862.7|861.5|862.9|861.7|862.7|861.5|7
1586256600000|2020-04-07 10:50:00|862.6|861.4|863.1|861.9|863.1|861.9|862.6|861.4|26
1586256900000|2020-04-07 10:55:00|862.8|861.6|862.6|861.4|862.9|861.7|862.6|861.4|45
1586257200000|2020-04-07 11:00:00|862.4|861.2|862.1|860.9|862.4|861.2|862.1|860.9|49
1586257500000|2020-04-07 11:05:00|862.3|861.1|862.4|861.2|862.4|861.2|862.1|860.9|9
1586257800000|2020-04-07 11:10:00|862.3|861.1|862.6|861.4|862.8|861.6|862.2|861|24
1586258100000|2020-04-07 11:15:00|862.8|861.6|862.9|861.7|862.9|861.7|862.6|861.4|26
1586258400000|2020-04-07 11:20:00|862.8|861.6|862.4|861.2|862.9|861.7|862.3|861.1|20
1586258700000|2020-04-07 11:25:00|862.5|861.3|862.1|860.9|862.8|861.6|862.1|860.9|54
1586259000000|2020-04-07 11:30:00|862.3|861.1|862.1|860.9|862.6|861.4|861.9|860.7|48
1586259300000|2020-04-07 11:35:00|862.2|861|862.7|861.5|862.7|861.5|862.1|860.9|35
1586259600000|2020-04-07 11:40:00|862.8|861.6|862.2|861|862.9|861.7|862.2|861|44
1586259900000|2020-04-07 11:45:00|862.3|861.1|862.1|860.9|862.4|861.2|862.1|860.9|44
1586260200000|2020-04-07 11:50:00|862.2|861|862.7|861.5|862.9|861.7|862.2|861|19
1586260500000|2020-04-07 11:55:00|862.6|861.4|862.3|861.1|862.7|861.5|861.9|860.7|58
1586260800000|2020-04-07 12:00:00|862.4|861.2|862.1|860.9|862.4|861.2|861.8|860.6|84
1586261100000|2020-04-07 12:05:00|862.3|861.1|863.5|862.3|863.6|862.4|862.3|861.1|180
1586261400000|2020-04-07 12:10:00|863.6|862.4|863.1|861.9|863.6|862.4|862.7|861.5|91
1586261700000|2020-04-07 12:15:00|863.2|862|863.7|862.5|863.8|862.6|863.1|861.9|225
1586262000000|2020-04-07 12:20:00|863.8|862.6|864.1|862.9|864.4|863.2|863.7|862.5|118
1586262300000|2020-04-07 12:25:00|863.9|862.7|863.3|862.1|864|862.8|863.3|862.1|109
1586262600000|2020-04-07 12:30:00|863.6|862.4|862.7|861.5|863.6|862.4|862.6|861.4|116
1586262900000|2020-04-07 12:35:00|862.8|861.6|863.7|862.5|863.7|862.5|862.6|861.4|73
1586263200000|2020-04-07 12:40:00|863.6|862.4|863.2|862|864.1|862.9|863|861.8|354
1586266200000|2020-04-07 13:30:00|863.5|862.3|863.5|862.3|864.9|863.7|862.5|861.3|2159
1586266500000|2020-04-07 13:35:00|863.3|862.1|861.8|860.6|863.7|862.5|861.8|860.6|749
1586266800000|2020-04-07 13:40:00|861.6|860.4|861.9|860.7|863.1|861.9|861.3|860.1|1106
1586267100000|2020-04-07 13:45:00|861.7|860.5|861.4|860.2|862.1|860.9|861.2|860|634
1586267400000|2020-04-07 13:50:00|861.3|860.1|860.4|859.2|861.4|860.2|860.1|858.9|710
1586267700000|2020-04-07 13:55:00|860.5|859.3|859.7|858.5|860.8|859.6|859.7|858.5|529
1586268000000|2020-04-07 14:00:00|859.8|858.6|859.5|858.3|859.8|858.6|858.8|857.6|2084
1586268300000|2020-04-07 14:05:00|859.6|858.4|859.4|858.2|860.6|859.4|858.7|857.5|760
1586268600000|2020-04-07 14:10:00|859.3|858.1|859.3|858.1|859.6|858.4|858.7|857.5|1038
1586268900000|2020-04-07 14:15:00|859.5|858.3|860.1|858.9|860.5|859.3|859.1|857.9|1344
1586269200000|2020-04-07 14:20:00|860|858.8|859.3|858.1|860.2|859|859.3|858.1|419
1586269500000|2020-04-07 14:25:00|859.5|858.3|858.8|857.6|859.6|858.4|858.7|857.5|270
1586269800000|2020-04-07 14:30:00|858.7|857.5|859.3|858.1|859.3|858.1|858.6|857.4|419
1586270100000|2020-04-07 14:35:00|859.2|858|858.7|857.5|859.5|858.3|858.3|857.1|457
1586270400000|2020-04-07 14:40:00|858.6|857.4|858|856.8|858.6|857.4|857.6|856.4|707
1586270700000|2020-04-07 14:45:00|858.1|856.9|857.8|856.6|858.9|857.7|857.8|856.6|320
1586271000000|2020-04-07 14:50:00|857.7|856.5|858.6|857.4|859|857.8|857.6|856.4|643
1586271300000|2020-04-07 14:55:00|858.5|857.3|857.6|856.4|858.8|857.6|857.5|856.3|336
1586271600000|2020-04-07 15:00:00|857.4|856.2|858|856.8|858.5|857.3|857.4|856.2|1044
1586271900000|2020-04-07 15:05:00|857.7|856.5|857.8|856.6|858.1|856.9|857.6|856.4|468
1586272200000|2020-04-07 15:10:00|858|856.8|857.7|856.5|858.7|857.5|857.7|856.5|192
1586272500000|2020-04-07 15:15:00|857.8|856.6|860|858.8|860.1|858.9|857.8|856.6|474
1586272800000|2020-04-07 15:20:00|860.1|858.9|861.7|860.5|862.4|861.2|860.1|858.9|1676
1586273100000|2020-04-07 15:25:00|861.9|860.7|862.1|860.9|862.1|860.9|860.7|859.5|368
1586273400000|2020-04-07 15:30:00|862|860.8|861.2|860|862.1|860.9|861.2|860|413
1586273700000|2020-04-07 15:35:00|861.3|860.1|861.6|860.4|861.6|860.4|861.3|860.1|505
1586274000000|2020-04-07 15:40:00|861.4|860.2|861.9|860.7|862.1|860.9|861.4|860.2|257
1586274300000|2020-04-07 15:45:00|862.1|860.9|861.7|860.5|862.5|861.3|861.1|859.9|337
1586274600000|2020-04-07 15:50:00|861.6|860.4|862.2|861|862.4|861.2|861.6|860.4|310
1586274900000|2020-04-07 15:55:00|862.1|860.9|862.4|861.2|862.4|861.2|861.5|860.3|317
1586275200000|2020-04-07 16:00:00|862.3|861.1|862.6|861.4|862.6|861.4|862.1|860.9|393
1586275500000|2020-04-07 16:05:00|862.4|861.2|863.4|862.2|863.4|862.2|862.1|860.9|326
1586275800000|2020-04-07 16:10:00|863.1|861.9|864|862.8|864.3|863.1|862.6|861.4|1193
1586276100000|2020-04-07 16:15:00|864.1|862.9|863.2|862|864.1|862.9|863.1|861.9|542
1586276400000|2020-04-07 16:20:00|863.3|862.1|861.9|860.7|863.3|862.1|861.8|860.6|455
1586276700000|2020-04-07 16:25:00|862|860.8|861.9|860.7|862.3|861.1|861.6|860.4|323
1586277000000|2020-04-07 16:30:00|861.8|860.6|861.6|860.4|862|860.8|860.9|859.7|372
1586277300000|2020-04-07 16:35:00|861.8|860.6|861.4|860.2|862.1|860.9|861.1|859.9|516
1586277600000|2020-04-07 16:40:00|861.3|860.1|860.7|859.5|861.4|860.2|860.6|859.4|912
1586277900000|2020-04-07 16:45:00|860.6|859.4|861.1|859.9|861.2|860|860.5|859.3|674
1586278200000|2020-04-07 16:50:00|861.4|860.2|860.7|859.5|861.4|860.2|860.6|859.4|228
1586278500000|2020-04-07 16:55:00|860.6|859.4|860.6|859.4|860.9|859.7|860.4|859.2|276
1586278800000|2020-04-07 17:00:00|860.9|859.7|860.2|859|860.9|859.7|860|858.8|315
1586279100000|2020-04-07 17:05:00|860.1|858.9|860.2|859|860.5|859.3|860.1|858.9|277
1586279400000|2020-04-07 17:10:00|860|858.8|860|858.8|860.1|858.9|859.7|858.5|179
1586279700000|2020-04-07 17:15:00|859.9|858.7|859.7|858.5|860|858.8|859.5|858.3|263
1586280000000|2020-04-07 17:20:00|859.8|858.6|859.3|858.1|859.8|858.6|859|857.8|370
1586280300000|2020-04-07 17:25:00|859.2|858|859.9|858.7|860.4|859.2|859|857.8|337
1586280600000|2020-04-07 17:30:00|859.7|858.5|859.5|858.3|859.9|858.7|859.5|858.3|320
1586280900000|2020-04-07 17:35:00|859.4|858.2|859.1|857.9|859.4|858.2|858.9|857.7|1033
1586281200000|2020-04-07 17:40:00|859|857.8|859.4|858.2|859.6|858.4|858.7|857.5|340
1586281500000|2020-04-07 17:45:00|859.3|858.1|859.1|857.9|859.4|858.2|858.9|857.7|330
1586281800000|2020-04-07 17:50:00|859.2|858|858.6|857.4|859.4|858.2|858.5|857.3|362
1586282100000|2020-04-07 17:55:00|858.7|857.5|859|857.8|859|857.8|858.6|857.4|898
1586282400000|2020-04-07 18:00:00|858.7|857.5|858.4|857.2|859.1|857.9|858.3|857.1|571
1586282700000|2020-04-07 18:05:00|858.3|857.1|858.7|857.5|859|857.8|858.1|856.9|694
1586283000000|2020-04-07 18:10:00|858.6|857.4|858.7|857.5|859|857.8|857.8|856.6|3691
1586283300000|2020-04-07 18:15:00|858.6|857.4|859.2|858|859.2|858|858.2|857|2054
1586304000000|2020-04-08 00:00:00|859|857.8|858.7|857.5|861.4|860.2|858.6|857.4|397
1586304300000|2020-04-08 00:05:00|858.6|857.4|859.4|858.2|859.4|858.2|858.6|857.4|90
1586304600000|2020-04-08 00:10:00|859.1|857.9|858.6|857.4|859.2|858|858.4|857.2|57
1586304900000|2020-04-08 00:15:00|858.4|857.2|856|854.8|858.6|857.4|856|854.8|105
1586305200000|2020-04-08 00:20:00|855.5|854.3|856.7|855.5|857|855.8|855.5|854.3|83
1586305500000|2020-04-08 00:25:00|856.8|855.6|856.2|855|856.8|855.6|856.1|854.9|36
1586305800000|2020-04-08 00:30:00|856.1|854.9|855.2|854|856.3|855.1|855.1|853.9|94
1586306100000|2020-04-08 00:35:00|855.4|854.2|856|854.8|856.2|855|855.2|854|66
1586306400000|2020-04-08 00:40:00|856.2|855|855.8|854.6|856.2|855|855.7|854.5|67
1586306700000|2020-04-08 00:45:00|855.7|854.5|855.5|854.3|855.7|854.5|855.4|854.2|7
1586307000000|2020-04-08 00:50:00|855.4|854.2|855.7|854.5|855.9|854.7|855.4|854.2|14
1586307300000|2020-04-08 00:55:00|855.8|854.6|856.6|855.4|856.8|855.6|855.8|854.6|64
1586307600000|2020-04-08 01:00:00|856.4|855.2|859.2|858|859.2|858|856.2|855|305
1586307900000|2020-04-08 01:05:00|859.4|858.2|859.1|857.9|859.7|858.5|857.9|856.7|200
1586308200000|2020-04-08 01:10:00|858.6|857.4|859.5|858.3|860.7|859.5|858.2|857|270
1586308500000|2020-04-08 01:15:00|859.4|858.2|861.1|859.9|861.2|860|859.4|858.2|511
1586308800000|2020-04-08 01:20:00|861|859.8|861.6|860.4|861.8|860.6|860.7|859.5|376
1586309100000|2020-04-08 01:25:00|861.7|860.5|861.9|860.7|862.9|861.7|861.7|860.5|234
1586309400000|2020-04-08 01:30:00|861.8|860.6|861.1|859.9|861.8|860.6|861.1|859.9|95
1586309700000|2020-04-08 01:35:00|861.4|860.2|860.6|859.4|861.7|860.5|860.6|859.4|76
1586310000000|2020-04-08 01:40:00|860.7|859.5|861.3|860.1|861.4|860.2|860.7|859.5|49
1586310300000|2020-04-08 01:45:00|861.2|860|860.7|859.5|861.4|860.2|860.6|859.4|265
1586310600000|2020-04-08 01:50:00|860.9|859.7|860.9|859.7|860.9|859.7|860.7|859.5|47
1586310900000|2020-04-08 01:55:00|860.8|859.6|860.7|859.5|860.9|859.7|860.7|859.5|39
1586311200000|2020-04-08 02:00:00|860.8|859.6|860.9|859.7|861.1|859.9|860.7|859.5|29
1586311500000|2020-04-08 02:05:00|861|859.8|860.8|859.6|861.1|859.9|860.7|859.5|26
1586311800000|2020-04-08 02:10:00|860.7|859.5|860.9|859.7|860.9|859.7|860.7|859.5|9
1586312100000|2020-04-08 02:15:00|861|859.8|860.8|859.6|861.6|860.4|860.8|859.6|45
1586312400000|2020-04-08 02:20:00|860.7|859.5|860.8|859.6|860.8|859.6|860.7|859.5|4
1586312700000|2020-04-08 02:25:00|860.7|859.5|861.3|860.1|861.4|860.2|860.7|859.5|18
1586313000000|2020-04-08 02:30:00|861.4|860.2|861.3|860.1|861.4|860.2|861.2|860|18
1586313300000|2020-04-08 02:35:00|861.4|860.2|861.1|859.9|861.4|860.2|860.9|859.7|22
1586313600000|2020-04-08 02:40:00|861.3|860.1|861.4|860.2|861.4|860.2|861.1|859.9|29
1586313900000|2020-04-08 02:45:00|861.8|860.6|861.5|860.3|862.2|861|861.5|860.3|110
1586314200000|2020-04-08 02:50:00|861.6|860.4|862.3|861.1|862.4|861.2|861.5|860.3|46
1586314500000|2020-04-08 02:55:00|862.4|861.2|861.7|860.5|862.6|861.4|861.7|860.5|15
1586314800000|2020-04-08 03:00:00|861.4|860.2|861.4|860.2|861.6|860.4|861.3|860.1|9
1586315100000|2020-04-08 03:05:00|861.5|860.3|861.8|860.6|861.8|860.6|861.5|860.3|24
1586315400000|2020-04-08 03:10:00|861.9|860.7|861.7|860.5|861.9|860.7|861.6|860.4|12
1586315700000|2020-04-08 03:15:00|861.8|860.6|862|860.8|862|860.8|861.7|860.5|20
1586316000000|2020-04-08 03:20:00|862.1|860.9|862.4|861.2|862.4|861.2|861.9|860.7|21
1586316300000|2020-04-08 03:25:00|862.3|861.1|862.3|861.1|862.6|861.4|862.2|861|25
1586316600000|2020-04-08 03:30:00|862.2|861|862|860.8|862.2|861|861.9|860.7|12
1586316900000|2020-04-08 03:35:00|862.1|860.9|862|860.8|862.2|861|861.9|860.7|30
1586317200000|2020-04-08 03:40:00|861.9|860.7|862|860.8|862.1|860.9|861.9|860.7|0
1586317500000|2020-04-08 03:45:00|862.1|860.9|862.1|860.9|862.2|861|862|860.8|5
1586317800000|2020-04-08 03:50:00|861.9|860.7|861.9|860.7|861.9|860.7|861.9|860.7|6
1586318100000|2020-04-08 03:55:00|862.1|860.9|862.1|860.9|862.1|860.9|862|860.8|8
1586318400000|2020-04-08 04:00:00|862|860.8|862.2|861|862.2|861|862|860.8|10
1586318700000|2020-04-08 04:05:00|862.1|860.9|861.9|860.7|862.1|860.9|861.9|860.7|8
1586319000000|2020-04-08 04:10:00|862.3|861.1|862.3|861.1|862.3|861.1|862.3|861.1|18
1586319300000|2020-04-08 04:15:00|862.2|861|862.2|861|862.2|861|862.1|860.9|3
1586319600000|2020-04-08 04:20:00|862.1|860.9|862.1|860.9|862.1|860.9|861.9|860.7|17
1586319900000|2020-04-08 04:25:00|862.2|861|862.2|861|862.2|861|862.2|861|0
1586320200000|2020-04-08 04:30:00|862.1|860.9|861.4|860.2|862.1|860.9|861.4|860.2|42
1586320500000|2020-04-08 04:35:00|861.2|860|861.4|860.2|861.4|860.2|861.2|860|18
1586320800000|2020-04-08 04:40:00|861.6|860.4|861.4|860.2|861.6|860.4|861.4|860.2|7
1586321100000|2020-04-08 04:45:00|861.5|860.3|861.5|860.3|861.5|860.3|861.5|860.3|1
1586321400000|2020-04-08 04:50:00|861.6|860.4|861.6|860.4|861.7|860.5|861.6|860.4|5
1586321700000|2020-04-08 04:55:00|861.7|860.5|861.4|860.2|861.7|860.5|861.4|860.2|6
1586322000000|2020-04-08 05:00:00|861.6|860.4|861.9|860.7|862.1|860.9|861.6|860.4|17
1586322300000|2020-04-08 05:05:00|862|860.8|862.2|861|862.2|861|862|860.8|4
1586322600000|2020-04-08 05:10:00|862.1|860.9|862.4|861.2|862.4|861.2|862.1|860.9|29
1586322900000|2020-04-08 05:15:00|862.3|861.1|861.9|860.7|862.4|861.2|861.9|860.7|7
1586323200000|2020-04-08 05:20:00|861.8|860.6|861.9|860.7|861.9|860.7|861.7|860.5|10
1586323500000|2020-04-08 05:25:00|861.8|860.6|862.2|861|862.2|861|861.4|860.2|74
1586323800000|2020-04-08 05:30:00|862.1|860.9|862.8|861.6|863.1|861.9|862.1|860.9|158
1586324100000|2020-04-08 05:35:00|862.9|861.7|862.7|861.5|863.4|862.2|862.7|861.5|127
1586324400000|2020-04-08 05:40:00|862.5|861.3|862.9|861.7|863|861.8|862.4|861.2|63
1586324700000|2020-04-08 05:45:00|862.7|861.5|862.4|861.2|862.7|861.5|862.2|861|46
1586325000000|2020-04-08 05:50:00|862.6|861.4|863.2|862|863.2|862|862.4|861.2|93
1586325300000|2020-04-08 05:55:00|863.1|861.9|863.1|861.9|863.6|862.4|862.9|861.7|127
1586325600000|2020-04-08 06:00:00|862.9|861.7|862.4|861.2|863.2|862|862.4|861.2|72
1586325900000|2020-04-08 06:05:00|862.5|861.3|862.1|860.9|862.7|861.5|862|860.8|31
1586326200000|2020-04-08 06:10:00|862.2|861|862.1|860.9|862.3|861.1|862.1|860.9|10
1586326500000|2020-04-08 06:15:00|861.8|860.6|861.7|860.5|861.9|860.7|861.6|860.4|41
1586326800000|2020-04-08 06:20:00|861.6|860.4|861.9|860.7|862.1|860.9|861.6|860.4|16
1586327100000|2020-04-08 06:25:00|861.8|860.6|861.6|860.4|861.9|860.7|861.6|860.4|13
1586327400000|2020-04-08 06:30:00|861.7|860.5|861.7|860.5|861.7|860.5|861.6|860.4|5
1586327700000|2020-04-08 06:35:00|861.8|860.6|861.5|860.3|861.8|860.6|861.5|860.3|9
1586328000000|2020-04-08 06:40:00|861.7|860.5|861.6|860.4|861.8|860.6|861.6|860.4|13
1586328300000|2020-04-08 06:45:00|861.8|860.6|861.7|860.5|861.8|860.6|861.3|860.1|92
1586328600000|2020-04-08 06:50:00|861.6|860.4|861.4|860.2|861.8|860.6|861.4|860.2|73
1586328900000|2020-04-08 06:55:00|861.5|860.3|861.2|860|861.6|860.4|861.2|860|132
1586329200000|2020-04-08 07:00:00|861.1|859.9|861.3|860.1|861.4|860.2|861.1|859.9|61
1586329500000|2020-04-08 07:05:00|861.4|860.2|861.1|859.9|861.6|860.4|861.1|859.9|83
1586329800000|2020-04-08 07:10:00|861.2|860|861.1|859.9|861.2|860|861|859.8|33
1586330100000|2020-04-08 07:15:00|861|859.8|860.9|859.7|861.1|859.9|860.7|859.5|18
1586330400000|2020-04-08 07:20:00|861|859.8|861|859.8|861|859.8|860.7|859.5|43
1586330700000|2020-04-08 07:25:00|861.1|859.9|860.7|859.5|861.1|859.9|860.7|859.5|11
1586331000000|2020-04-08 07:30:00|860.8|859.6|861|859.8|861|859.8|860.7|859.5|23
1586331300000|2020-04-08 07:35:00|860.7|859.5|861.5|860.3|861.5|860.3|860.7|859.5|31
1586331600000|2020-04-08 07:40:00|861.4|860.2|861.5|860.3|861.5|860.3|861.2|860|34
1586331900000|2020-04-08 07:45:00|861.6|860.4|861.2|860|861.6|860.4|861.2|860|23
1586332200000|2020-04-08 07:50:00|861.5|860.3|861.7|860.5|861.7|860.5|861.2|860|66
1586332500000|2020-04-08 07:55:00|862|860.8|861.7|860.5|862|860.8|861.7|860.5|13
1586332800000|2020-04-08 08:00:00|861.5|860.3|861.4|860.2|861.5|860.3|860.7|859.5|88
1586333100000|2020-04-08 08:05:00|861.7|860.5|861.8|860.6|862|860.8|861.2|860|99
1586333400000|2020-04-08 08:10:00|862|860.8|862.5|861.3|862.5|861.3|862|860.8|52
1586333700000|2020-04-08 08:15:00|862.4|861.2|862.7|861.5|862.7|861.5|862.2|861|76
1586334000000|2020-04-08 08:20:00|862.9|861.7|863.2|862|863.2|862|862.7|861.5|114
1586334300000|2020-04-08 08:25:00|863|861.8|863|861.8|863.2|862|863|861.8|56
1586334600000|2020-04-08 08:30:00|862.8|861.6|862.5|861.3|863|861.8|862|860.8|415
1586334900000|2020-04-08 08:35:00|862.4|861.2|862.7|861.5|862.7|861.5|862.2|861|19
1586335200000|2020-04-08 08:40:00|862.6|861.4|863.5|862.3|863.5|862.3|862.6|861.4|59
1586335500000|2020-04-08 08:45:00|863.4|862.2|863.2|862|863.7|862.5|863.2|862|55
1586335800000|2020-04-08 08:50:00|863.4|862.2|863.7|862.5|864|862.8|863.2|862|62
1586336100000|2020-04-08 08:55:00|863.5|862.3|863.6|862.4|863.7|862.5|863.5|862.3|19
1586336400000|2020-04-08 09:00:00|863.5|862.3|863.5|862.3|863.7|862.5|863|861.8|49
1586336700000|2020-04-08 09:05:00|863.6|862.4|863.2|862|863.7|862.5|863|861.8|38
1586337000000|2020-04-08 09:10:00|863.4|862.2|863.2|862|863.5|862.3|863.2|862|13
1586337300000|2020-04-08 09:15:00|863.1|861.9|862.7|861.5|863.2|862|862.7|861.5|54
1586337600000|2020-04-08 09:20:00|862.9|861.7|862.9|861.7|862.9|861.7|862.7|861.5|18
1586337900000|2020-04-08 09:25:00|863|861.8|863.3|862.1|863.3|862.1|862.9|861.7|19
1586338200000|2020-04-08 09:30:00|863.2|862|863.1|861.9|863.6|862.4|863.1|861.9|61
1586338500000|2020-04-08 09:35:00|862.9|861.7|862.9|861.7|863.1|861.9|862.8|861.6|46
1586338800000|2020-04-08 09:40:00|863|861.8|863|861.8|863.2|862|862.9|861.7|29
1586339100000|2020-04-08 09:45:00|862.9|861.7|862.7|861.5|863.2|862|862.6|861.4|75
1586339400000|2020-04-08 09:50:00|862.6|861.4|862|860.8|862.6|861.4|861.9|860.7|77
1586339700000|2020-04-08 09:55:00|862.2|861|862.3|861.1|862.4|861.2|862|860.8|49
1586340000000|2020-04-08 10:00:00|862.4|861.2|862.7|861.5|862.9|861.7|862.1|860.9|60
1586340300000|2020-04-08 10:05:00|862.9|861.7|862.7|861.5|863|861.8|862.7|861.5|17
1586340600000|2020-04-08 10:10:00|862.6|861.4|862.5|861.3|862.6|861.4|862.4|861.2|11
1586340900000|2020-04-08 10:15:00|862.6|861.4|862.8|861.6|862.9|861.7|862.6|861.4|4
1586341200000|2020-04-08 10:20:00|862.6|861.4|862.9|861.7|862.9|861.7|862.6|861.4|4
1586341500000|2020-04-08 10:25:00|863|861.8|862.7|861.5|863|861.8|862.6|861.4|30
1586341800000|2020-04-08 10:30:00|862.8|861.6|862.9|861.7|863.2|862|862.8|861.6|19
1586342100000|2020-04-08 10:35:00|863|861.8|862.8|861.6|863.1|861.9|862.7|861.5|11
1586342400000|2020-04-08 10:40:00|862.9|861.7|862.7|861.5|862.9|861.7|862.6|861.4|12
1586342700000|2020-04-08 10:45:00|862.9|861.7|862.9|861.7|863.1|861.9|862.9|861.7|11
1586343000000|2020-04-08 10:50:00|862.7|861.5|863.1|861.9|863.1|861.9|862.7|861.5|38
1586343300000|2020-04-08 10:55:00|862.9|861.7|863.5|862.3|863.7|862.5|862.9|861.7|40
1586343600000|2020-04-08 11:00:00|863.4|862.2|863.6|862.4|863.6|862.4|863.4|862.2|44
1586343900000|2020-04-08 11:05:00|863.4|862.2|863|861.8|863.4|862.2|863|861.8|27
1586344200000|2020-04-08 11:10:00|863.1|861.9|863.3|862.1|863.5|862.3|863.1|861.9|38
1586344500000|2020-04-08 11:15:00|863.2|862|863.3|862.1|863.5|862.3|863|861.8|18
1586344800000|2020-04-08 11:20:00|863.4|862.2|863.8|862.6|863.8|862.6|863.4|862.2|50
1586345100000|2020-04-08 11:25:00|863.7|862.5|863.1|861.9|863.8|862.6|863.1|861.9|22
1586345400000|2020-04-08 11:30:00|863.3|862.1|862.9|861.7|863.3|862.1|862.9|861.7|8
1586345700000|2020-04-08 11:35:00|863.1|861.9|863.1|861.9|863.5|862.3|863.1|861.9|89
1586346000000|2020-04-08 11:40:00|863.2|862|863.1|861.9|863.4|862.2|863.1|861.9|16
1586346300000|2020-04-08 11:45:00|863.2|862|863.2|862|863.3|862.1|862.9|861.7|58
1586346600000|2020-04-08 11:50:00|863.1|861.9|862.9|861.7|863.3|862.1|862.9|861.7|53
1586346900000|2020-04-08 11:55:00|863.1|861.9|863.1|861.9|863.3|862.1|862.9|861.7|91
1586347200000|2020-04-08 12:00:00|863|861.8|863.4|862.2|863.6|862.4|862.9|861.7|44
1586347500000|2020-04-08 12:05:00|863.3|862.1|863.1|861.9|863.4|862.2|862.9|861.7|33
1586347800000|2020-04-08 12:10:00|863.4|862.2|861.9|860.7|863.4|862.2|861.9|860.7|449
1586348100000|2020-04-08 12:15:00|862|860.8|862|860.8|862.2|861|861.9|860.7|76
1586348400000|2020-04-08 12:20:00|861.9|860.7|861.9|860.7|862.1|860.9|861.9|860.7|58
1586348700000|2020-04-08 12:25:00|862|860.8|862|860.8|862.2|861|861.6|860.4|39
1586349000000|2020-04-08 12:30:00|862.1|860.9|862.1|860.9|862.2|861|861.7|860.5|43
1586349300000|2020-04-08 12:35:00|862|860.8|862.2|861|862.2|861|861.7|860.5|52
1586349600000|2020-04-08 12:40:00|862.1|860.9|862.7|861.5|862.9|861.7|861.9|860.7|78
1586352600000|2020-04-08 13:30:00|861.7|860.5|860.4|859.2|861.7|860.5|859.2|858|2105
1586352900000|2020-04-08 13:35:00|860.1|858.9|860|858.8|861|859.8|859.6|858.4|1045
1586353200000|2020-04-08 13:40:00|860.2|859|859.4|858.2|860.2|859|858.9|857.7|1310
1586353500000|2020-04-08 13:45:00|859.5|858.3|858.9|857.7|859.5|858.3|858.1|856.9|2102
1586353800000|2020-04-08 13:50:00|859.1|857.9|858.9|857.7|859.1|857.9|858.1|856.9|649
1586354100000|2020-04-08 13:55:00|859.1|857.9|858.3|857.1|859.1|857.9|857.9|856.7|856
1586354400000|2020-04-08 14:00:00|858.4|857.2|858.8|857.6|859.3|858.1|858.3|857.1|364
1586354700000|2020-04-08 14:05:00|858.9|857.7|858.4|857.2|858.9|857.7|857.9|856.7|861
1586355000000|2020-04-08 14:10:00|858.5|857.3|858.2|857|858.9|857.7|858|856.8|507
1586355300000|2020-04-08 14:15:00|858.4|857.2|858.2|857|858.6|857.4|858.1|856.9|156
1586355600000|2020-04-08 14:20:00|858.1|856.9|858.7|857.5|859.2|858|858|856.8|324
1586355900000|2020-04-08 14:25:00|858.6|857.4|858.7|857.5|859.1|857.9|858|856.8|325
1586356200000|2020-04-08 14:30:00|858.6|857.4|856.4|855.2|858.6|857.4|856.2|855|648
1586356500000|2020-04-08 14:35:00|856.5|855.3|856.5|855.3|856.9|855.7|856.5|855.3|477
1586356800000|2020-04-08 14:40:00|856.2|855|856.2|855|856.5|855.3|856.2|855|306
1586357100000|2020-04-08 14:45:00|856|854.8|857.2|856|857.2|856|856|854.8|376
1586357400000|2020-04-08 14:50:00|857.4|856.2|857.5|856.3|858|856.8|857.2|856|611
1586357700000|2020-04-08 14:55:00|857.2|856|857.1|855.9|857.2|856|856.9|855.7|452
1586358000000|2020-04-08 15:00:00|857.2|856|857|855.8|857.7|856.5|857|855.8|314
1586358300000|2020-04-08 15:05:00|857.1|855.9|858.2|857|858.5|857.3|857.1|855.9|271
1586358600000|2020-04-08 15:10:00|858.4|857.2|858.5|857.3|859.2|858|858.2|857|1047
1586358900000|2020-04-08 15:15:00|858.6|857.4|858.4|857.2|858.7|857.5|857.9|856.7|879
1586359200000|2020-04-08 15:20:00|858.6|857.4|858.4|857.2|858.7|857.5|857.9|856.7|255
1586359500000|2020-04-08 15:25:00|858.5|857.3|857.9|856.7|858.9|857.7|857.9|856.7|1252
1586359800000|2020-04-08 15:30:00|858|856.8|857.7|856.5|858.2|857|857.6|856.4|439
1586360100000|2020-04-08 15:35:00|857.8|856.6|857.9|856.7|858.1|856.9|857.5|856.3|641
1586360400000|2020-04-08 15:40:00|857.6|856.4|857.7|856.5|857.9|856.7|857.5|856.3|264
1586360700000|2020-04-08 15:45:00|857.8|856.6|857.9|856.7|857.9|856.7|857.4|856.2|803
1586361000000|2020-04-08 15:50:00|858.1|856.9|857.9|856.7|858.2|857|857.6|856.4|113
1586361300000|2020-04-08 15:55:00|857.8|856.6|857.1|855.9|857.9|856.7|857|855.8|181
1586361600000|2020-04-08 16:00:00|857.2|856|857.2|856|857.4|856.2|857.1|855.9|280
1586361900000|2020-04-08 16:05:00|857.1|855.9|857.4|856.2|857.4|856.2|857.1|855.9|191
1586362200000|2020-04-08 16:10:00|857.5|856.3|858|856.8|858|856.8|857.2|856|182
1586362500000|2020-04-08 16:15:00|858.1|856.9|857.5|856.3|858.1|856.9|857.5|856.3|153
1586362800000|2020-04-08 16:20:00|857.3|856.1|857.4|856.2|857.5|856.3|857.2|856|299
1586363100000|2020-04-08 16:25:00|857.3|856.1|857.8|856.6|858|856.8|856.7|855.5|360
1586363400000|2020-04-08 16:30:00|857.9|856.7|858.2|857|858.2|857|857.5|856.3|190
1586363700000|2020-04-08 16:35:00|858.1|856.9|859.2|858|859.5|858.3|857.9|856.7|493
1586364000000|2020-04-08 16:40:00|859|857.8|858.2|857|859.2|858|858.2|857|411
1586364300000|2020-04-08 16:45:00|858.3|857.1|858.3|857.1|858.7|857.5|858.1|856.9|539
1586364600000|2020-04-08 16:50:00|858.4|857.2|858.1|856.9|858.7|857.5|858|856.8|381
1586364900000|2020-04-08 16:55:00|858|856.8|858.2|857|858.4|857.2|857.9|856.7|155
1586365200000|2020-04-08 17:00:00|858.4|857.2|859.5|858.3|859.5|858.3|858.1|856.9|529
1586365500000|2020-04-08 17:05:00|859.4|858.2|859.6|858.4|859.6|858.4|859.1|857.9|271
1586365800000|2020-04-08 17:10:00|859.5|858.3|859.6|858.4|859.6|858.4|859.1|857.9|314
1586366100000|2020-04-08 17:15:00|859.7|858.5|859.1|857.9|860|858.8|858.9|857.7|445
1586366400000|2020-04-08 17:20:00|858.9|857.7|859.2|858|859.6|858.4|858.9|857.7|251
1586366700000|2020-04-08 17:25:00|859.1|857.9|859.2|858|859.4|858.2|858.9|857.7|188
1586367000000|2020-04-08 17:30:00|859.4|858.2|859|857.8|859.4|858.2|858.6|857.4|416
1586367300000|2020-04-08 17:35:00|858.8|857.6|859.1|857.9|859.4|858.2|858.6|857.4|231
1586367600000|2020-04-08 17:40:00|859|857.8|860.6|859.4|860.8|859.6|858.9|857.7|804
1586367900000|2020-04-08 17:45:00|860.7|859.5|859.4|858.2|860.7|859.5|859.4|858.2|489
1586368200000|2020-04-08 17:50:00|859.6|858.4|859|857.8|859.8|858.6|859|857.8|371
1586368500000|2020-04-08 17:55:00|859.1|857.9|858.4|857.2|859.1|857.9|858|856.8|462
1586368800000|2020-04-08 18:00:00|858.3|857.1|859|857.8|859.3|858.1|858.3|857.1|529
1586369100000|2020-04-08 18:05:00|858.8|857.6|858.9|857.7|859.4|858.2|858.5|857.3|414
1586369400000|2020-04-08 18:10:00|859|857.8|857.9|856.7|859.5|858.3|857.6|856.4|4463
1586369700000|2020-04-08 18:15:00|858|856.8|858.1|856.9|858.5|857.3|857.7|856.5|1857
1586390400000|2020-04-09 00:00:00|859.6|858.4|860|858.8|860.5|859.3|859.1|857.9|1439
1586390700000|2020-04-09 00:05:00|859.9|858.7|860.7|859.5|860.9|859.7|859.9|858.7|95
1586391000000|2020-04-09 00:10:00|860.8|859.6|859.5|858.3|860.8|859.6|859.5|858.3|47
1586391300000|2020-04-09 00:15:00|859.7|858.5|859.7|858.5|859.8|858.6|859.7|858.5|31
1586391600000|2020-04-09 00:20:00|859.6|858.4|859.9|858.7|860.1|858.9|859.5|858.3|34
1586391900000|2020-04-09 00:25:00|860|858.8|860.1|858.9|860.4|859.2|859.9|858.7|24
1586392200000|2020-04-09 00:30:00|860|858.8|859.3|858.1|860|858.8|859.2|858|33
1586392500000|2020-04-09 00:35:00|859.1|857.9|859.6|858.4|859.8|858.6|859|857.8|32
1586392800000|2020-04-09 00:40:00|859.5|858.3|859.7|858.5|859.8|858.6|859.5|858.3|15
1586393100000|2020-04-09 00:45:00|859.8|858.6|859.3|858.1|859.8|858.6|859.2|858|41
1586393400000|2020-04-09 00:50:00|859.2|858|858.9|857.7|859.4|858.2|858.9|857.7|45
1586393700000|2020-04-09 00:55:00|858.8|857.6|858.8|857.6|858.9|857.7|857.8|856.6|194
1586394000000|2020-04-09 01:00:00|858.9|857.7|860.8|859.6|861|859.8|858.9|857.7|251
1586394300000|2020-04-09 01:05:00|860.6|859.4|860.6|859.4|861.3|860.1|860.3|859.1|223
1586394600000|2020-04-09 01:10:00|860.5|859.3|861.3|860.1|861.8|860.6|860.5|859.3|146
1586394900000|2020-04-09 01:15:00|861.1|859.9|861.5|860.3|861.5|860.3|860.8|859.6|71
1586395200000|2020-04-09 01:20:00|861.4|860.2|859.9|858.7|861.8|860.6|859.8|858.6|111
1586395500000|2020-04-09 01:25:00|860|858.8|859.9|858.7|860|858.8|859.8|858.6|32
1586395800000|2020-04-09 01:30:00|860|858.8|860|858.8|860.3|859.1|859|857.8|82
1586396100000|2020-04-09 01:35:00|860.1|858.9|860|858.8|860.3|859.1|860|858.8|31
1586396400000|2020-04-09 01:40:00|860.3|859.1|860.8|859.6|860.8|859.6|860|858.8|75
1586396700000|2020-04-09 01:45:00|861|859.8|860.5|859.3|861|859.8|860.5|859.3|27
1586397000000|2020-04-09 01:50:00|860.4|859.2|860.4|859.2|861|859.8|860.3|859.1|32
1586397300000|2020-04-09 01:55:00|860.5|859.3|860.5|859.3|860.5|859.3|860|858.8|7
1586397600000|2020-04-09 02:00:00|860.6|859.4|861.1|859.9|861.3|860.1|860.6|859.4|64
1586397900000|2020-04-09 02:05:00|861|859.8|861.5|860.3|861.5|860.3|860.7|859.5|53
1586398200000|2020-04-09 02:10:00|861.4|860.2|862|860.8|862.2|861|861.2|860|81
1586398500000|2020-04-09 02:15:00|861.9|860.7|862.2|861|862.3|861.1|861.9|860.7|34
1586398800000|2020-04-09 02:20:00|862.1|860.9|862.5|861.3|862.5|861.3|861.8|860.6|13
1586399100000|2020-04-09 02:25:00|862.8|861.6|862.8|861.6|862.8|861.6|862.6|861.4|51
1586399400000|2020-04-09 02:30:00|862.7|861.5|863.3|862.1|863.5|862.3|862.6|861.4|140
1586399700000|2020-04-09 02:35:00|863.1|861.9|863.5|862.3|863.5|862.3|863|861.8|86
1586400000000|2020-04-09 02:40:00|863.6|862.4|863.8|862.6|863.8|862.6|863.3|862.1|84
1586400300000|2020-04-09 02:45:00|863.7|862.5|863.3|862.1|863.7|862.5|863.3|862.1|62
1586400600000|2020-04-09 02:50:00|863|861.8|863|861.8|863|861.8|862.7|861.5|28
1586400900000|2020-04-09 02:55:00|862.9|861.7|863.7|862.5|863.7|862.5|862.9|861.7|94
1586401200000|2020-04-09 03:00:00|863.8|862.6|863.3|862.1|863.8|862.6|863.3|862.1|39
1586401500000|2020-04-09 03:05:00|863.4|862.2|862.8|861.6|863.4|862.2|862.8|861.6|39
1586401800000|2020-04-09 03:10:00|862.7|861.5|862.8|861.6|862.8|861.6|862.5|861.3|19
1586402100000|2020-04-09 03:15:00|862.7|861.5|862.4|861.2|862.7|861.5|862.2|861|24
1586402400000|2020-04-09 03:20:00|862.3|861.1|862.5|861.3|862.5|861.3|862.2|861|16
1586402700000|2020-04-09 03:25:00|862.4|861.2|862.5|861.3|862.5|861.3|862.3|861.1|12
1586403000000|2020-04-09 03:30:00|862.3|861.1|862.7|861.5|862.8|861.6|862.3|861.1|8
1586403300000|2020-04-09 03:35:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|0
1586403600000|2020-04-09 03:40:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|5
1586403900000|2020-04-09 03:45:00|862.8|861.6|862.9|861.7|862.9|861.7|862.8|861.6|2
1586404200000|2020-04-09 03:50:00|863|861.8|863|861.8|863|861.8|863|861.8|3
1586404500000|2020-04-09 03:55:00|863.1|861.9|863|861.8|863.1|861.9|863|861.8|100
1586404800000|2020-04-09 04:00:00|862.9|861.7|862.9|861.7|863|861.8|862.9|861.7|2
1586405100000|2020-04-09 04:05:00|862.8|861.6|862.5|861.3|862.8|861.6|862.5|861.3|7
1586405400000|2020-04-09 04:10:00|862.3|861.1|862.2|861|862.3|861.1|862.2|861|4
1586405700000|2020-04-09 04:15:00|862.3|861.1|862.2|861|862.3|861.1|862.2|861|6
1586406000000|2020-04-09 04:20:00|862.3|861.1|862.2|861|862.3|861.1|862.1|860.9|1
1586406300000|2020-04-09 04:25:00|862.3|861.1|862.2|861|862.3|861.1|862.2|861|1
1586406600000|2020-04-09 04:30:00|862|860.8|862.5|861.3|862.5|861.3|862|860.8|39
1586406900000|2020-04-09 04:35:00|||||||||3
1586407200000|2020-04-09 04:40:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|3
1586407500000|2020-04-09 04:45:00|862.5|861.3|862.5|861.3|862.5|861.3|862.5|861.3|2
1586407800000|2020-04-09 04:50:00|862.4|861.2|862.4|861.2|862.5|861.3|862.3|861.1|0
1586408100000|2020-04-09 04:55:00|862.3|861.1|862.5|861.3|862.5|861.3|862.3|861.1|0
1586408400000|2020-04-09 05:00:00|862.4|861.2|862.3|861.1|862.4|861.2|862.2|861|4
1586408700000|2020-04-09 05:05:00|862.2|861|862.3|861.1|862.3|861.1|862.2|861|7
1586409000000|2020-04-09 05:10:00|862.2|861|862.2|861|862.2|861|862.2|861|7
1586409300000|2020-04-09 05:15:00|862.3|861.1|862.3|861.1|862.3|861.1|862.2|861|2
1586409600000|2020-04-09 05:20:00|862.2|861|862.2|861|862.2|861|862.2|861|2
1586409900000|2020-04-09 05:25:00|862.3|861.1|862.5|861.3|862.5|861.3|862.2|861|12
1586410200000|2020-04-09 05:30:00|862.6|861.4|863|861.8|863.5|862.3|862.6|861.4|46
1586410500000|2020-04-09 05:35:00|862.8|861.6|863.3|862.1|863.3|862.1|862.7|861.5|24
1586410800000|2020-04-09 05:40:00|863.5|862.3|863.3|862.1|863.7|862.5|863.2|862|35
1586411100000|2020-04-09 05:45:00|863|861.8|863|861.8|863.2|862|862.8|861.6|18
1586411400000|2020-04-09 05:50:00|862.9|861.7|863.3|862.1|863.4|862.2|862.9|861.7|59
1586411700000|2020-04-09 05:55:00|863.4|862.2|863|861.8|863.5|862.3|863|861.8|28
1586412000000|2020-04-09 06:00:00|863.3|862.1|863|861.8|863.3|862.1|862.8|861.6|34
1586412300000|2020-04-09 06:05:00|863.3|862.1|863|861.8|863.5|862.3|863|861.8|41
1586412600000|2020-04-09 06:10:00|863.3|862.1|863|861.8|863.5|862.3|862.8|861.6|50
1586412900000|2020-04-09 06:15:00|862.8|861.6|862.7|861.5|863|861.8|862.5|861.3|75
1586413200000|2020-04-09 06:20:00|862.8|861.6|862.3|861.1|862.8|861.6|862.3|861.1|20
1586413500000|2020-04-09 06:25:00|862.5|861.3|863|861.8|863|861.8|862.4|861.2|56
1586413800000|2020-04-09 06:30:00|862.9|861.7|862.8|861.6|863|861.8|862.5|861.3|26
1586414100000|2020-04-09 06:35:00|862.7|861.5|862.4|861.2|862.7|861.5|862.3|861.1|32
1586414400000|2020-04-09 06:40:00|862.5|861.3|862.4|861.2|862.5|861.3|862.3|861.1|21
1586414700000|2020-04-09 06:45:00|862.3|861.1|862.4|861.2|862.5|861.3|862.3|861.1|16
1586415000000|2020-04-09 06:50:00|862.5|861.3|862.3|861.1|862.5|861.3|862|860.8|18
1586415300000|2020-04-09 06:55:00|862.4|861.2|862.2|861|862.5|861.3|862.2|861|29
1586415600000|2020-04-09 07:00:00|862.3|861.1|862|860.8|862.5|861.3|861.8|860.6|73
1586415900000|2020-04-09 07:05:00|861.9|860.7|861.8|860.6|861.9|860.7|861.5|860.3|56
1586416200000|2020-04-09 07:10:00|861.7|860.5|861.7|860.5|861.8|860.6|861.5|860.3|22
1586416500000|2020-04-09 07:15:00|861.8|860.6|861.5|860.3|861.8|860.6|861.3|860.1|15
1586416800000|2020-04-09 07:20:00|861.6|860.4|861.7|860.5|861.8|860.6|861.6|860.4|11
1586417100000|2020-04-09 07:25:00|861.5|860.3|861.5|860.3|861.7|860.5|861.4|860.2|11
1586417400000|2020-04-09 07:30:00|861.4|860.2|861.5|860.3|861.5|860.3|861.3|860.1|11
1586417700000|2020-04-09 07:35:00|861.6|860.4|861.5|860.3|862|860.8|861.5|860.3|17
1586418000000|2020-04-09 07:40:00|861.4|860.2|861.2|860|861.5|860.3|861|859.8|20
1586418300000|2020-04-09 07:45:00|861|859.8|860.8|859.6|861.2|860|860.8|859.6|142
1586418600000|2020-04-09 07:50:00|860.7|859.5|861|859.8|861|859.8|860.7|859.5|106
1586418900000|2020-04-09 07:55:00|861.2|860|861.2|860|861.3|860.1|861.2|860|13
1586419200000|2020-04-09 08:00:00|861|859.8|860.8|859.6|861.5|860.3|860.8|859.6|33
1586419500000|2020-04-09 08:05:00|860.7|859.5|860.8|859.6|860.8|859.6|860.7|859.5|385
1586419800000|2020-04-09 08:10:00|861|859.8|860.8|859.6|861|859.8|860.8|859.6|128
1586420100000|2020-04-09 08:15:00|860.7|859.5|860.8|859.6|860.8|859.6|860.5|859.3|11
1586420400000|2020-04-09 08:20:00|860.7|859.5|860.8|859.6|861|859.8|860.5|859.3|7
1586420700000|2020-04-09 08:25:00|860.7|859.5|860.5|859.3|860.8|859.6|859.8|858.6|94
1586421000000|2020-04-09 08:30:00|860.6|859.4|860.7|859.5|860.8|859.6|860.6|859.4|6
1586421300000|2020-04-09 08:35:00|860.8|859.6|860.4|859.2|861|859.8|860.4|859.2|15
1586421600000|2020-04-09 08:40:00|860.3|859.1|860.4|859.2|860.5|859.3|860.3|859.1|16
1586421900000|2020-04-09 08:45:00|860.5|859.3|860.7|859.5|860.8|859.6|860.5|859.3|11
1586422200000|2020-04-09 08:50:00|860.8|859.6|860.8|859.6|860.8|859.6|860.5|859.3|9
1586422500000|2020-04-09 08:55:00|860.7|859.5|860.5|859.3|860.8|859.6|860.5|859.3|6
1586422800000|2020-04-09 09:00:00|860.3|859.1|860.3|859.1|860.8|859.6|860.2|859|66
1586423100000|2020-04-09 09:05:00|860.4|859.2|860.3|859.1|860.4|859.2|860.2|859|17
1586423400000|2020-04-09 09:10:00|860.4|859.2|860.8|859.6|860.9|859.7|860.4|859.2|11
1586423700000|2020-04-09 09:15:00|860.7|859.5|860|858.8|860.8|859.6|860|858.8|86
1586424000000|2020-04-09 09:20:00|860.2|859|860.6|859.4|860.7|859.5|859.7|858.5|45
1586424300000|2020-04-09 09:25:00|860.7|859.5|860.9|859.7|861|859.8|860.7|859.5|8
1586424600000|2020-04-09 09:30:00|861|859.8|860.9|859.7|861.1|859.9|860.7|859.5|10
1586424900000|2020-04-09 09:35:00|860.8|859.6|860.8|859.6|860.9|859.7|860.6|859.4|2
1586425200000|2020-04-09 09:40:00|860.7|859.5|860.3|859.1|860.9|859.7|860.3|859.1|38
1586425500000|2020-04-09 09:45:00|860.5|859.3|860.7|859.5|860.8|859.6|860.3|859.1|13
1586425800000|2020-04-09 09:50:00|860.8|859.6|860.9|859.7|860.9|859.7|860.5|859.3|37
1586426100000|2020-04-09 09:55:00|860.8|859.6|861.1|859.9|861.3|860.1|860.8|859.6|11
1586426400000|2020-04-09 10:00:00|861|859.8|861.2|860|861.4|860.2|861|859.8|35
1586426700000|2020-04-09 10:05:00|861.4|860.2|861.4|860.2|861.6|860.4|861.4|860.2|24
1586427000000|2020-04-09 10:10:00|861.5|860.3|861.7|860.5|861.7|860.5|861.4|860.2|5
1586427300000|2020-04-09 10:15:00|861.9|860.7|861.6|860.4|861.9|860.7|861.4|860.2|46
1586427600000|2020-04-09 10:20:00|861.5|860.3|861.6|860.4|861.7|860.5|861.4|860.2|2
1586427900000|2020-04-09 10:25:00|861.4|860.2|861.6|860.4|861.7|860.5|861.4|860.2|4
1586428200000|2020-04-09 10:30:00|861.7|860.5|861.4|860.2|861.7|860.5|861.2|860|157
1586428500000|2020-04-09 10:35:00|861.6|860.4|861.7|860.5|861.8|860.6|861.6|860.4|11
1586428800000|2020-04-09 10:40:00|861.9|860.7|862.2|861|862.4|861.2|861.9|860.7|60
1586429100000|2020-04-09 10:45:00|862.4|861.2|862.2|861|862.4|861.2|862.2|861|17
1586429400000|2020-04-09 10:50:00|862.1|860.9|861.5|860.3|862.2|861|861.5|860.3|36
1586429700000|2020-04-09 10:55:00|861.6|860.4|861.9|860.7|862.1|860.9|861.5|860.3|22
1586430000000|2020-04-09 11:00:00|861.8|860.6|861.9|860.7|861.9|860.7|861.8|860.6|21
1586430300000|2020-04-09 11:05:00|862|860.8|862.2|861|862.2|861|862|860.8|14
1586430600000|2020-04-09 11:10:00|862.3|861.1|861.7|860.5|862.3|861.1|861.7|860.5|25
1586430900000|2020-04-09 11:15:00|861.6|860.4|861.6|860.4|861.7|860.5|861.5|860.3|7
1586431200000|2020-04-09 11:20:00|861.5|860.3|861|859.8|861.8|860.6|861|859.8|14
1586431500000|2020-04-09 11:25:00|860.9|859.7|860.2|859|860.9|859.7|860.1|858.9|53
1586431800000|2020-04-09 11:30:00|860.3|859.1|859.9|858.7|860.3|859.1|859.8|858.6|58
1586432100000|2020-04-09 11:35:00|860.1|858.9|860.4|859.2|860.4|859.2|860|858.8|40
1586432400000|2020-04-09 11:40:00|860.3|859.1|860.4|859.2|860.4|859.2|860.1|858.9|21
1586432700000|2020-04-09 11:45:00|860.3|859.1|860.4|859.2|860.6|859.4|860.1|858.9|13
1586433000000|2020-04-09 11:50:00|860.5|859.3|860.6|859.4|860.6|859.4|860.4|859.2|6
1586433300000|2020-04-09 11:55:00|860.7|859.5|860.8|859.6|860.9|859.7|860.6|859.4|4
1586433600000|2020-04-09 12:00:00|860.7|859.5|859.7|858.5|860.7|859.5|859.6|858.4|69
1586433900000|2020-04-09 12:05:00|859.6|858.4|859.1|857.9|859.6|858.4|858.9|857.7|651
1586434200000|2020-04-09 12:10:00|859|857.8|859.1|857.9|859.2|858|858.9|857.7|20
1586434500000|2020-04-09 12:15:00|859.2|858|860|858.8|860.2|859|859.1|857.9|153
1586434800000|2020-04-09 12:20:00|860.1|858.9|860.8|859.6|860.8|859.6|860.1|858.9|21
1586435100000|2020-04-09 12:25:00|860.7|859.5|860.4|859.2|861|859.8|860.3|859.1|79
1586435400000|2020-04-09 12:30:00|860.5|859.3|860.8|859.6|861.1|859.9|860.4|859.2|223
1586435700000|2020-04-09 12:35:00|860.7|859.5|860.4|859.2|861.1|859.9|860.3|859.1|1374
1586436000000|2020-04-09 12:40:00|860.3|859.1|860.5|859.3|860.7|859.5|860.1|858.9|110
1586439000000|2020-04-09 13:30:00|859.8|858.6|860.3|859.1|862.1|860.9|859.6|858.4|1182
1586439300000|2020-04-09 13:35:00|860.4|859.2|861|859.8|861.3|860.1|860.2|859|1108
1586439600000|2020-04-09 13:40:00|860.9|859.7|861.2|860|861.3|860.1|860.3|859.1|2005
1586439900000|2020-04-09 13:45:00|861.3|860.1|861.1|859.9|861.5|860.3|860.5|859.3|351
1586440200000|2020-04-09 13:50:00|861.2|860|860.5|859.3|861.2|860|860.2|859|537
1586440500000|2020-04-09 13:55:00|860.4|859.2|860.7|859.5|861.2|860|860|858.8|1714
1586440800000|2020-04-09 14:00:00|860.5|859.3|859.7|858.5|860.7|859.5|859.7|858.5|1868
1586441100000|2020-04-09 14:05:00|860|858.8|859.2|858|860|858.8|859.1|857.9|543
1586441400000|2020-04-09 14:10:00|859.3|858.1|861.2|860|861.5|860.3|859.2|858|570
1586441700000|2020-04-09 14:15:00|861.5|860.3|861.3|860.1|861.7|860.5|861.2|860|608
1586442000000|2020-04-09 14:20:00|861.4|860.2|862.8|861.6|862.8|861.6|861.1|859.9|895
1586442300000|2020-04-09 14:25:00|862.9|861.7|863.5|862.3|863.5|862.3|862.5|861.3|635
1586442600000|2020-04-09 14:30:00|863.6|862.4|865.9|864.7|866.3|865.1|863.2|862|1794
1586442900000|2020-04-09 14:35:00|866|864.8|863.9|862.7|866|864.8|863.5|862.3|1079
1586443200000|2020-04-09 14:40:00|864|862.8|864.5|863.3|864.8|863.6|863.7|862.5|419
1586443500000|2020-04-09 14:45:00|864.2|863|865.1|863.9|865.5|864.3|864|862.8|508
1586443800000|2020-04-09 14:50:00|865.2|864|865.9|864.7|866.1|864.9|865.2|864|1752
1586444100000|2020-04-09 14:55:00|866|864.8|865.5|864.3|866.2|865|864.7|863.5|2143
1586444400000|2020-04-09 15:00:00|865.6|864.4|865.2|864|865.6|864.4|864.7|863.5|506
1586444700000|2020-04-09 15:05:00|865.1|863.9|866.5|865.3|866.9|865.7|865|863.8|584
1586445000000|2020-04-09 15:10:00|866.6|865.4|868.5|867.3|869|867.8|866.2|865|1389
1586445300000|2020-04-09 15:15:00|868.4|867.2|867.2|866|868.5|867.3|867|865.8|800
1586445600000|2020-04-09 15:20:00|867.3|866.1|867.9|866.7|868|866.8|867.3|866.1|348
1586445900000|2020-04-09 15:25:00|868|866.8|870.2|869|870.7|869.5|867.9|866.7|815
1586446200000|2020-04-09 15:30:00|870|868.8|869.4|868.2|870.2|869|868.5|867.3|2990
1586446500000|2020-04-09 15:35:00|869.2|868|868.9|867.7|869.4|868.2|868.9|867.7|463
1586446800000|2020-04-09 15:40:00|869.1|867.9|869|867.8|869.5|868.3|867.9|866.7|631
1586447100000|2020-04-09 15:45:00|868.9|867.7|868.4|867.2|869|867.8|868|866.8|458
1586447400000|2020-04-09 15:50:00|868.2|867|867.5|866.3|868.4|867.2|867.5|866.3|356
1586447700000|2020-04-09 15:55:00|867.6|866.4|867|865.8|867.6|866.4|865.6|864.4|925
1586448000000|2020-04-09 16:00:00|866.8|865.6|866.7|865.5|866.8|865.6|864.2|863|2927
1586448300000|2020-04-09 16:05:00|866.6|865.4|865.9|864.7|867.4|866.2|865.4|864.2|1026
1586448600000|2020-04-09 16:10:00|865.8|864.6|867|865.8|867.2|866|865.2|864|500
1586448900000|2020-04-09 16:15:00|866.9|865.7|866.4|865.2|867.6|866.4|866|864.8|432
1586449200000|2020-04-09 16:20:00|866.5|865.3|866.2|865|867|865.8|866.1|864.9|458
1586449500000|2020-04-09 16:25:00|866.1|864.9|866.2|865|866.6|865.4|865.7|864.5|404
1586449800000|2020-04-09 16:30:00|866.1|864.9|865.2|864|866.5|865.3|865.2|864|591
1586450100000|2020-04-09 16:35:00|865.3|864.1|866.5|865.3|866.6|865.4|865.2|864|438
1586450400000|2020-04-09 16:40:00|866.4|865.2|865.7|864.5|866.5|865.3|865.5|864.3|205
1586450700000|2020-04-09 16:45:00|865.6|864.4|866.9|865.7|867.1|865.9|865.5|864.3|504
1586451000000|2020-04-09 16:50:00|867|865.8|865|863.8|867.1|865.9|865|863.8|362
1586451300000|2020-04-09 16:55:00|865.2|864|866|864.8|866.4|865.2|864.9|863.7|1498
1586451600000|2020-04-09 17:00:00|865.8|864.6|866|864.8|866.5|865.3|865.7|864.5|296
1586451900000|2020-04-09 17:05:00|865.7|864.5|866|864.8|866.2|865|865.5|864.3|662
1586452200000|2020-04-09 17:10:00|866.1|864.9|865.2|864|866.1|864.9|865.1|863.9|1126
1586452500000|2020-04-09 17:15:00|865.4|864.2|865.7|864.5|865.8|864.6|865.2|864|375
1586452800000|2020-04-09 17:20:00|865.6|864.4|865.7|864.5|866.2|865|865.5|864.3|72
1586453100000|2020-04-09 17:25:00|865.5|864.3|866.7|865.5|866.7|865.5|865.5|864.3|286
1586453400000|2020-04-09 17:30:00|867|865.8|866.7|865.5|867|865.8|866.3|865.1|552
1586453700000|2020-04-09 17:35:00|866.6|865.4|865.8|864.6|866.7|865.5|865.6|864.4|712
1586454000000|2020-04-09 17:40:00|866|864.8|866.2|865|866.6|865.4|865.8|864.6|252
1586454300000|2020-04-09 17:45:00|866.3|865.1|865.7|864.5|866.3|865.1|865.2|864|448
1586454600000|2020-04-09 17:50:00|865.8|864.6|866.5|865.3|867|865.8|865.7|864.5|768
1586454900000|2020-04-09 17:55:00|866.7|865.5|867.1|865.9|867.5|866.3|866.7|865.5|380
1586455200000|2020-04-09 18:00:00|867.3|866.1|866.3|865.1|867.5|866.3|866.2|865|509
1586455500000|2020-04-09 18:05:00|866.2|865|866.2|865|866.5|865.3|865.8|864.6|573
1586455800000|2020-04-09 18:10:00|866.5|865.3|867.1|865.9|868.5|867.3|866.5|865.3|4590
1586456100000|2020-04-09 18:15:00|867.2|866|867.4|866.2|868.4|867.2|867.1|865.9|937
1586736000000|2020-04-13 00:00:00|868.2|867|871.2|870|871.9|870.7|868.2|867|735
1586736300000|2020-04-13 00:05:00|871.1|869.9|871.8|870.6|871.9|870.7|870.7|869.5|109
1586736600000|2020-04-13 00:10:00|871.7|870.5|872|870.8|872.2|871|871.7|870.5|147
1586736900000|2020-04-13 00:15:00|872.2|871|872.1|870.9|872.2|871|871.5|870.3|220
1586737200000|2020-04-13 00:20:00|872.2|871|872.8|871.6|873.2|872|872|870.8|159
1586737500000|2020-04-13 00:25:00|872.9|871.7|873.4|872.2|873.4|872.2|872|870.8|132
1586737800000|2020-04-13 00:30:00|873.3|872.1|873.6|872.4|874|872.8|873.2|872|105
1586738100000|2020-04-13 00:35:00|873.7|872.5|873.8|872.6|874|872.8|873.7|872.5|27
1586738400000|2020-04-13 00:40:00|873.9|872.7|873.6|872.4|874|872.8|873.5|872.3|63
1586738700000|2020-04-13 00:45:00|873.5|872.3|873.2|872|873.5|872.3|873.2|872|24
1586739000000|2020-04-13 00:50:00|873.1|871.9|872.5|871.3|873.5|872.3|872.5|871.3|66
1586739300000|2020-04-13 00:55:00|872.2|871|872.8|871.6|872.8|871.6|872.2|871|19
1586739600000|2020-04-13 01:00:00|872.9|871.7|873.2|872|874.2|873|872.9|871.7|229
1586739900000|2020-04-13 01:05:00|873.4|872.2|873.2|872|873.7|872.5|873.2|872|83
1586740200000|2020-04-13 01:10:00|873.3|872.1|872.5|871.3|873.5|872.3|872.5|871.3|54
1586740500000|2020-04-13 01:15:00|872.2|871|872.2|871|872.5|871.3|871.9|870.7|106
1586740800000|2020-04-13 01:20:00|872.1|870.9|871.9|870.7|872.2|871|871.8|870.6|89
1586741100000|2020-04-13 01:25:00|872|870.8|871.3|870.1|872.3|871.1|871.1|869.9|841
1586741400000|2020-04-13 01:30:00|871.2|870|871.7|870.5|871.7|870.5|870.6|869.4|50
1586741700000|2020-04-13 01:35:00|871.9|870.7|872.5|871.3|872.5|871.3|871.9|870.7|2241
1586742000000|2020-04-13 01:40:00|872.7|871.5|871.7|870.5|872.7|871.5|871.7|870.5|72
1586742300000|2020-04-13 01:45:00|871.5|870.3|871.5|870.3|871.5|870.3|871.2|870|34
1586742600000|2020-04-13 01:50:00|871.4|870.2|871.5|870.3|871.5|870.3|871.2|870|8
1586742900000|2020-04-13 01:55:00|871.4|870.2|871.3|870.1|871.4|870.2|871.2|870|3
1586743200000|2020-04-13 02:00:00|871.2|870|871.2|870|871.4|870.2|870.7|869.5|17
1586743500000|2020-04-13 02:05:00|871.3|870.1|870.6|869.4|871.3|870.1|870.4|869.2|28
1586743800000|2020-04-13 02:10:00|870.3|869.1|870.4|869.2|870.6|869.4|870.2|869|36
1586744100000|2020-04-13 02:15:00|870.1|868.9|870.2|869|870.2|869|869.7|868.5|18
1586744400000|2020-04-13 02:20:00|870.3|869.1|870.4|869.2|870.6|869.4|870.3|869.1|2
1586744700000|2020-04-13 02:25:00|870.5|869.3|870.7|869.5|870.7|869.5|870.5|869.3|7
1586745000000|2020-04-13 02:30:00|870.9|869.7|871|869.8|871.2|870|870.6|869.4|21
1586745300000|2020-04-13 02:35:00|870.9|869.7|870.7|869.5|870.9|869.7|870.6|869.4|14
1586745600000|2020-04-13 02:40:00|870.8|869.6|871.7|870.5|871.7|870.5|870.8|869.6|27
1586745900000|2020-04-13 02:45:00|||||||||9
1586746200000|2020-04-13 02:50:00|871.5|870.3|871.4|870.2|871.7|870.5|871.4|870.2|23
1586746500000|2020-04-13 02:55:00|871.3|870.1|871.5|870.3|871.5|870.3|871.2|870|13
1586746800000|2020-04-13 03:00:00|871.1|869.9|870.6|869.4|871.1|869.9|870.6|869.4|11
1586747100000|2020-04-13 03:05:00|870.5|869.3|870.5|869.3|870.5|869.3|870.1|868.9|6
1586747400000|2020-04-13 03:10:00|870.6|869.4|870.1|868.9|870.6|869.4|869.6|868.4|29
1586747700000|2020-04-13 03:15:00|870|868.8|870|868.8|870.1|868.9|869.9|868.7|10
1586748000000|2020-04-13 03:20:00|870.1|868.9|870.2|869|870.4|869.2|870.1|868.9|7
1586748300000|2020-04-13 03:25:00|869.9|868.7|869.7|868.5|870|868.8|869.6|868.4|10
1586748600000|2020-04-13 03:30:00|869.8|868.6|869.2|868|869.8|868.6|869.1|867.9|58
1586748900000|2020-04-13 03:35:00|869.3|868.1|869.5|868.3|869.6|868.4|869.3|868.1|52
1586749200000|2020-04-13 03:40:00|869.8|868.6|869.6|868.4|869.8|868.6|869.6|868.4|22
1586749500000|2020-04-13 03:45:00|869.7|868.5|870|868.8|870|868.8|869.7|868.5|10
1586749800000|2020-04-13 03:50:00|870.1|868.9|870|868.8|870.1|868.9|869.9|868.7|9
1586750100000|2020-04-13 03:55:00|870.1|868.9|870.3|869.1|870.4|869.2|870|868.8|6
1586750400000|2020-04-13 04:00:00|870.2|869|870.1|868.9|870.2|869|870.1|868.9|0
1586750700000|2020-04-13 04:05:00|||||||||1
1586751000000|2020-04-13 04:10:00|870.3|869.1|870.3|869.1|870.4|869.2|870.3|869.1|3
1586751300000|2020-04-13 04:15:00|870.2|869|870.1|868.9|870.2|869|870|868.8|5
1586751600000|2020-04-13 04:20:00|869.9|868.7|869.6|868.4|869.9|868.7|869.5|868.3|10
1586751900000|2020-04-13 04:25:00|869.7|868.5|869.4|868.2|869.7|868.5|869.4|868.2|7
1586752200000|2020-04-13 04:30:00|869.5|868.3|869.5|868.3|869.6|868.4|869.4|868.2|16
1586752500000|2020-04-13 04:35:00|869.6|868.4|870.4|869.2|870.4|869.2|869.5|868.3|10
1586752800000|2020-04-13 04:40:00|870.1|868.9|870.1|868.9|870.4|869.2|870.1|868.9|13
1586753400000|2020-04-13 04:50:00|870.2|869|870.2|869|870.3|869.1|870.1|868.9|0
1586753700000|2020-04-13 04:55:00|870.3|869.1|870.5|869.3|870.5|869.3|870.1|868.9|10
1586754000000|2020-04-13 05:00:00|870.4|869.2|870.4|869.2|870.6|869.4|870.3|869.1|8
1586754300000|2020-04-13 05:05:00|870.3|869.1|869.8|868.6|870.4|869.2|869.6|868.4|9
1586754600000|2020-04-13 05:10:00|869.7|868.5|869.7|868.5|869.8|868.6|869.6|868.4|3
1586754900000|2020-04-13 05:15:00|869.5|868.3|869.3|868.1|869.6|868.4|869.3|868.1|11
1586755200000|2020-04-13 05:20:00|869.4|868.2|869.1|867.9|869.5|868.3|869|867.8|29
1586755500000|2020-04-13 05:25:00|869|867.8|868.7|867.5|869|867.8|868.7|867.5|11
1586755800000|2020-04-13 05:30:00|868.8|867.6|868.6|867.4|868.8|867.6|868.1|866.9|25
1586756100000|2020-04-13 05:35:00|868.7|867.5|868.8|867.6|869.2|868|868.6|867.4|25
1586756400000|2020-04-13 05:40:00|868.9|867.7|869.1|867.9|869.2|868|868.7|867.5|11
1586756700000|2020-04-13 05:45:00|869.4|868.2|869.4|868.2|869.4|868.2|869.2|868|15
1586757000000|2020-04-13 05:50:00|869.3|868.1|869.6|868.4|869.6|868.4|868.9|867.7|9
1586757300000|2020-04-13 05:55:00|869.5|868.3|869.3|868.1|869.8|868.6|868.8|867.6|40
1586757600000|2020-04-13 06:00:00|869.4|868.2|870|868.8|870|868.8|869.3|868.1|5
1586757900000|2020-04-13 06:05:00|870.1|868.9|869.6|868.4|870.1|868.9|869.5|868.3|3
1586758200000|2020-04-13 06:10:00|869.5|868.3|869.3|868.1|869.8|868.6|869.2|868|5
1586758500000|2020-04-13 06:15:00|869.1|867.9|868.9|867.7|869.3|868.1|868.6|867.4|16
1586758800000|2020-04-13 06:20:00|868.8|867.6|868.6|867.4|869.1|867.9|868.6|867.4|9
1586759100000|2020-04-13 06:25:00|868.8|867.6|868.1|866.9|868.9|867.7|868.1|866.9|11
1586759400000|2020-04-13 06:30:00|868.2|867|867.1|865.9|868.2|867|866.9|865.7|118
1586759700000|2020-04-13 06:35:00|867.2|866|868|866.8|868.1|866.9|867.2|866|97
1586760000000|2020-04-13 06:40:00|868.1|866.9|868.2|867|868.3|867.1|867.5|866.3|22
1586760300000|2020-04-13 06:45:00|868.1|866.9|868.1|866.9|868.4|867.2|868|866.8|18
1586760600000|2020-04-13 06:50:00|868|866.8|867.4|866.2|868.3|867.1|867.4|866.2|17
1586760900000|2020-04-13 06:55:00|867.5|866.3|867.5|866.3|867.7|866.5|867.1|865.9|14
1586761200000|2020-04-13 07:00:00|867.6|866.4|866.3|865.1|867.9|866.7|866|864.8|103
1586761500000|2020-04-13 07:05:00|866.2|865|866.3|865.1|866.4|865.2|865.8|864.6|91
1586761800000|2020-04-13 07:10:00|866.5|865.3|866.3|865.1|866.6|865.4|866.3|865.1|27
1586762100000|2020-04-13 07:15:00|866.4|865.2|866.8|865.6|866.8|865.6|866.4|865.2|67
1586762400000|2020-04-13 07:20:00|866.9|865.7|867.4|866.2|867.7|866.5|866.7|865.5|38
1586762700000|2020-04-13 07:25:00|867.3|866.1|866.5|865.3|867.3|866.1|866.5|865.3|31
1586763000000|2020-04-13 07:30:00|866.3|865.1|866.1|864.9|866.5|865.3|866|864.8|75
1586763300000|2020-04-13 07:35:00|866|864.8|865.8|864.6|866.3|865.1|865.8|864.6|38
1586763600000|2020-04-13 07:40:00|865.9|864.7|866.3|865.1|866.8|865.6|865.8|864.6|44
1586763900000|2020-04-13 07:45:00|866|864.8|866.1|864.9|866.3|865.1|866|864.8|13
1586764200000|2020-04-13 07:50:00|866|864.8|866.1|864.9|866.2|865|866|864.8|9
1586764500000|2020-04-13 07:55:00|866|864.8|865.8|864.6|866|864.8|865.8|864.6|26
1586764800000|2020-04-13 08:00:00|866|864.8|866.2|865|866.2|865|865.7|864.5|23
1586765100000|2020-04-13 08:05:00|866.1|864.9|866.5|865.3|866.5|865.3|866.1|864.9|16
1586765400000|2020-04-13 08:10:00|866.4|865.2|867|865.8|867|865.8|866.1|864.9|11
1586765700000|2020-04-13 08:15:00|867.1|865.9|867.6|866.4|867.8|866.6|867.1|865.9|14
1586766000000|2020-04-13 08:20:00|867.7|866.5|867.6|866.4|867.8|866.6|867.6|866.4|4
1586766300000|2020-04-13 08:25:00|867.7|866.5|868|866.8|868.2|867|867.7|866.5|14
1586766600000|2020-04-13 08:30:00|868.2|867|868.7|867.5|870.7|869.5|868.2|867|256
1586766900000|2020-04-13 08:35:00|868.8|867.6|868.5|867.3|868.8|867.6|868.5|867.3|14
1586767200000|2020-04-13 08:40:00|868.7|867.5|868.3|867.1|868.8|867.6|868.3|867.1|25
1586767500000|2020-04-13 08:45:00|868.2|867|868.2|867|868.3|867.1|868.2|867|12
1586767800000|2020-04-13 08:50:00|868.3|867.1|869|867.8|869|867.8|868.3|867.1|35
1586768100000|2020-04-13 08:55:00|869.3|868.1|869|867.8|869.5|868.3|869|867.8|32
1586768400000|2020-04-13 09:00:00|869.2|868|869.3|868.1|869.5|868.3|869.2|868|19
1586768700000|2020-04-13 09:05:00|869.5|868.3|869|867.8|869.6|868.4|869|867.8|24
1586769000000|2020-04-13 09:10:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|22
1586769300000|2020-04-13 09:15:00|869.7|868.5|869.5|868.3|869.7|868.5|869.5|868.3|17
1586769600000|2020-04-13 09:20:00|869.8|868.6|868.5|867.3|869.8|868.6|868.3|867.1|33
1586769900000|2020-04-13 09:25:00|868.3|867.1|868|866.8|868.3|867.1|868|866.8|18
1586770200000|2020-04-13 09:30:00|867.8|866.6|868|866.8|868.2|867|867.8|866.6|35
1586770500000|2020-04-13 09:35:00|867.8|866.6|868|866.8|868.2|867|867.8|866.6|19
1586770800000|2020-04-13 09:40:00|868.1|866.9|868|866.8|868.3|867.1|868|866.8|5
1586771100000|2020-04-13 09:45:00|868.3|867.1|868.4|867.2|868.4|867.2|868.3|867.1|4
1586771400000|2020-04-13 09:50:00|868.3|867.1|868|866.8|868.3|867.1|868|866.8|6
1586771700000|2020-04-13 09:55:00|868.2|867|868|866.8|868.3|867.1|868|866.8|3
1586772000000|2020-04-13 10:00:00|868.3|867.1|868.3|867.1|868.5|867.3|868.2|867|21
1586772300000|2020-04-13 10:05:00|868.2|867|868.1|866.9|868.3|867.1|868|866.8|10
1586772600000|2020-04-13 10:10:00|868|866.8|867.5|866.3|868|866.8|867.5|866.3|16
1586772900000|2020-04-13 10:15:00|867.4|866.2|868.3|867.1|868.3|867.1|867.4|866.2|37
1586773200000|2020-04-13 10:20:00|868.2|867|868|866.8|868.2|867|867.5|866.3|36
1586773500000|2020-04-13 10:25:00|868.2|867|868.2|867|868.5|867.3|868.2|867|49
1586773800000|2020-04-13 10:30:00|868|866.8|868.3|867.1|868.3|867.1|868|866.8|34
1586774100000|2020-04-13 10:35:00|868.2|867|868|866.8|868.3|867.1|867.5|866.3|43
1586774400000|2020-04-13 10:40:00|867.8|866.6|867.5|866.3|868|866.8|867.5|866.3|25
1586774700000|2020-04-13 10:45:00|867.6|866.4|867.8|866.6|868|866.8|867.5|866.3|44
1586775000000|2020-04-13 10:50:00|867.5|866.3|867.5|866.3|867.7|866.5|867.5|866.3|17
1586775300000|2020-04-13 10:55:00|867.3|866.1|867|865.8|867.4|866.2|867|865.8|26
1586775600000|2020-04-13 11:00:00|866.8|865.6|866.8|865.6|867|865.8|866.8|865.6|19
1586775900000|2020-04-13 11:05:00|866.7|865.5|867|865.8|867|865.8|866.7|865.5|13
1586776200000|2020-04-13 11:10:00|867.3|866.1|867.2|866|867.5|866.3|867|865.8|73
1586776500000|2020-04-13 11:15:00|867.3|866.1|867.5|866.3|867.5|866.3|867.2|866|9
1586776800000|2020-04-13 11:20:00|867.7|866.5|868|866.8|868|866.8|867.7|866.5|24
1586777100000|2020-04-13 11:25:00|867.9|866.7|868|866.8|868.1|866.9|867.9|866.7|14
1586777400000|2020-04-13 11:30:00|867.9|866.7|868.4|867.2|868.4|867.2|867.9|866.7|10
1586777700000|2020-04-13 11:35:00|868.2|867|868.5|867.3|868.5|867.3|868|866.8|29
1586778000000|2020-04-13 11:40:00|868.7|867.5|867.7|866.5|869.2|868|867.7|866.5|52
1586778300000|2020-04-13 11:45:00|867.8|866.6|867.4|866.2|867.9|866.7|867.3|866.1|19
1586778600000|2020-04-13 11:50:00|867.5|866.3|866.9|865.7|867.5|866.3|866.8|865.6|34
1586778900000|2020-04-13 11:55:00|866.7|865.5|866.5|865.3|866.9|865.7|866.5|865.3|86
1586779200000|2020-04-13 12:00:00|866.7|865.5|867.2|866|867.3|866.1|866.7|865.5|17
1586779500000|2020-04-13 12:05:00|867.3|866.1|867.6|866.4|867.7|866.5|867.3|866.1|16
1586779800000|2020-04-13 12:10:00|868.2|867|868.5|867.3|869.1|867.9|868.2|867|71
1586780100000|2020-04-13 12:15:00|868.4|867.2|868.1|866.9|868.5|867.3|868.1|866.9|23
1586780400000|2020-04-13 12:20:00|867.7|866.5|867.4|866.2|867.7|866.5|867|865.8|108
1586780700000|2020-04-13 12:25:00|867.5|866.3|868.1|866.9|868.1|866.9|867.5|866.3|16
1586781000000|2020-04-13 12:30:00|868|866.8|867|865.8|868.3|867.1|867|865.8|102
1586781300000|2020-04-13 12:35:00|866.8|865.6|867|865.8|867|865.8|866.7|865.5|30
1586781600000|2020-04-13 12:40:00|866.7|865.5|867.7|866.5|867.7|866.5|866.5|865.3|89
1586784600000|2020-04-13 13:30:00|867.1|865.9|860.6|859.4|867.4|866.2|860.1|858.9|3509
1586784900000|2020-04-13 13:35:00|860.7|859.5|861.4|860.2|862.8|861.6|860.3|859.1|940
1586785200000|2020-04-13 13:40:00|861.6|860.4|859.8|858.6|861.6|860.4|859.3|858.1|923
1586785500000|2020-04-13 13:45:00|859.7|858.5|860.1|858.9|860.9|859.7|859.5|858.3|724
1586785800000|2020-04-13 13:50:00|860|858.8|859.6|858.4|860.4|859.2|859.6|858.4|1948
1586786100000|2020-04-13 13:55:00|859.5|858.3|859.2|858|860.1|858.9|858.8|857.6|832
1586786400000|2020-04-13 14:00:00|859.1|857.9|859.6|858.4|859.6|858.4|858.1|856.9|903
1586786700000|2020-04-13 14:05:00|859.4|858.2|858.6|857.4|859.7|858.5|858.6|857.4|752
1586787000000|2020-04-13 14:10:00|858.7|857.5|858.6|857.4|858.9|857.7|858.3|857.1|352
1586787300000|2020-04-13 14:15:00|858.5|857.3|858.6|857.4|859.3|858.1|858.3|857.1|2317
1586787600000|2020-04-13 14:20:00|858.5|857.3|858.3|857.1|858.6|857.4|858.1|856.9|628
1586787900000|2020-04-13 14:25:00|858.4|857.2|857.8|856.6|859.1|857.9|857.6|856.4|614
1586788200000|2020-04-13 14:30:00|857.7|856.5|857.2|856|858.1|856.9|855.8|854.6|1283
1586788500000|2020-04-13 14:35:00|857.3|856.1|856.3|855.1|857.5|856.3|856.3|855.1|564
1586788800000|2020-04-13 14:40:00|856.4|855.2|856.9|855.7|856.9|855.7|856.3|855.1|749
1586789100000|2020-04-13 14:45:00|857.1|855.9|856.7|855.5|857.1|855.9|856.3|855.1|439
1586789400000|2020-04-13 14:50:00|856.8|855.6|855.8|854.6|856.9|855.7|855.7|854.5|666
1586789700000|2020-04-13 14:55:00|855.7|854.5|855.6|854.4|855.8|854.6|855.4|854.2|361
1586790000000|2020-04-13 15:00:00|855.4|854.2|855.8|854.6|856.5|855.3|855.4|854.2|369
1586790300000|2020-04-13 15:05:00|855.7|854.5|855.2|854|855.8|854.6|855.2|854|427
1586790600000|2020-04-13 15:10:00|855.1|853.9|856.2|855|856.3|855.1|854.9|853.7|1601
1586790900000|2020-04-13 15:15:00|856.3|855.1|855.4|854.2|856.3|855.1|855.4|854.2|1351
1586791200000|2020-04-13 15:20:00|855.6|854.4|855.6|854.4|855.7|854.5|855.2|854|264
1586791500000|2020-04-13 15:25:00|855.3|854.1|856.3|855.1|856.6|855.4|855.3|854.1|1141
1586791800000|2020-04-13 15:30:00|856.2|855|857.1|855.9|857.3|856.1|856.1|854.9|397
1586792100000|2020-04-13 15:35:00|856.9|855.7|856.3|855.1|857.6|856.4|856.3|855.1|361
1586792400000|2020-04-13 15:40:00|856.6|855.4|857.6|856.4|857.6|856.4|856.3|855.1|282
1586792700000|2020-04-13 15:45:00|857.5|856.3|857.8|856.6|857.8|856.6|857.3|856.1|289
1586793000000|2020-04-13 15:50:00|857.6|856.4|857.6|856.4|858.1|856.9|857.3|856.1|409
1586793300000|2020-04-13 15:55:00|857.4|856.2|856.8|855.6|857.8|856.6|856.6|855.4|323
1586793600000|2020-04-13 16:00:00|856.7|855.5|857.1|855.9|857.1|855.9|856.6|855.4|323
1586793900000|2020-04-13 16:05:00|857|855.8|857.2|856|857.6|856.4|857|855.8|642
1586794200000|2020-04-13 16:10:00|857.3|856.1|858.4|857.2|858.4|857.2|857.2|856|245
1586794500000|2020-04-13 16:15:00|858.2|857|857.9|856.7|858.3|857.1|857.6|856.4|281
1586794800000|2020-04-13 16:20:00|857.8|856.6|857.4|856.2|857.9|856.7|857.3|856.1|139
1586795100000|2020-04-13 16:25:00|857.3|856.1|857.2|856|857.7|856.5|857.2|856|514
1586795400000|2020-04-13 16:30:00|857.3|856.1|857.7|856.5|857.7|856.5|856.9|855.7|297
1586795700000|2020-04-13 16:35:00|857.8|856.6|857.4|856.2|857.9|856.7|857.2|856|183
1586796000000|2020-04-13 16:40:00|857.2|856|857.2|856|857.4|856.2|856.9|855.7|249
1586796300000|2020-04-13 16:45:00|857.1|855.9|857.1|855.9|857.2|856|856.8|855.6|321
1586796600000|2020-04-13 16:50:00|856.9|855.7|856.8|855.6|856.9|855.7|856.6|855.4|242
1586796900000|2020-04-13 16:55:00|856.9|855.7|857.1|855.9|857.3|856.1|856.8|855.6|207
1586797200000|2020-04-13 17:00:00|857.2|856|857.2|856|857.4|856.2|857|855.8|470
1586797500000|2020-04-13 17:05:00|857.1|855.9|857.7|856.5|857.7|856.5|856.9|855.7|337
1586797800000|2020-04-13 17:10:00|857.9|856.7|857.4|856.2|858.2|857|857.4|856.2|370
1586798100000|2020-04-13 17:15:00|857.5|856.3|859.1|857.9|859.2|858|857.4|856.2|633
1586798400000|2020-04-13 17:20:00|858.9|857.7|859.2|858|859.4|858.2|858.6|857.4|448
1586798700000|2020-04-13 17:25:00|859.3|858.1|860.1|858.9|860.3|859.1|858.9|857.7|692
1586799000000|2020-04-13 17:30:00|860.3|859.1|860.6|859.4|860.8|859.6|859.9|858.7|574
1586799300000|2020-04-13 17:35:00|860.4|859.2|860.1|858.9|860.7|859.5|859.9|858.7|268
1586799600000|2020-04-13 17:40:00|860.3|859.1|860.2|859|860.6|859.4|860.1|858.9|461
1586799900000|2020-04-13 17:45:00|860.1|858.9|859.8|858.6|860.3|859.1|859.7|858.5|850
1586800200000|2020-04-13 17:50:00|860|858.8|860.2|859|860.3|859.1|859.7|858.5|399
1586800500000|2020-04-13 17:55:00|860.1|858.9|859.8|858.6|860.1|858.9|859.7|858.5|690
1586800800000|2020-04-13 18:00:00|860|858.8|859.7|858.5|860.1|858.9|859.7|858.5|258
1586801100000|2020-04-13 18:05:00|859.9|858.7|859.7|858.5|860|858.8|859.3|858.1|405
1586801400000|2020-04-13 18:10:00|859.8|858.6|858.7|857.5|859.8|858.6|858.7|857.5|4503
1586801700000|2020-04-13 18:15:00|859|857.8|858.6|857.4|859|857.8|858.3|857.1|1025
1586822400000|2020-04-14 00:00:00|859.5|858.3|859.5|858.3|859.6|858.4|858.4|857.2|234
1586822700000|2020-04-14 00:05:00|859.4|858.2|858|856.8|859.6|858.4|857.7|856.5|81
1586823000000|2020-04-14 00:10:00|858.1|856.9|858.5|857.3|858.9|857.7|858.1|856.9|83
1586823300000|2020-04-14 00:15:00|858.4|857.2|858.5|857.3|858.5|857.3|858.4|857.2|27
1586823600000|2020-04-14 00:20:00|858.7|857.5|858.7|857.5|858.7|857.5|858.7|857.5|9
1586823900000|2020-04-14 00:25:00|859|857.8|859|857.8|859.3|858.1|858.7|857.5|46
1586824200000|2020-04-14 00:30:00|858.8|857.6|859.1|857.9|859.1|857.9|858.8|857.6|27
1586824500000|2020-04-14 00:35:00|859.2|858|859.1|857.9|859.2|858|859|857.8|10
1586824800000|2020-04-14 00:40:00|859|857.8|858.8|857.6|859.1|857.9|858.7|857.5|5
1586825100000|2020-04-14 00:45:00|858.7|857.5|858.8|857.6|858.8|857.6|858.5|857.3|13
1586825400000|2020-04-14 00:50:00|858.7|857.5|858.7|857.5|858.8|857.6|858.6|857.4|20
1586825700000|2020-04-14 00:55:00|858.8|857.6|859.1|857.9|859.1|857.9|858.7|857.5|71
1586826000000|2020-04-14 01:00:00|859.4|858.2|859.4|858.2|859.9|858.7|859.2|858|51
1586826300000|2020-04-14 01:05:00|859.3|858.1|859.6|858.4|859.9|858.7|859|857.8|65
1586826600000|2020-04-14 01:10:00|859.5|858.3|860.4|859.2|860.4|859.2|859.5|858.3|21
1586826900000|2020-04-14 01:15:00|860.3|859.1|860.4|859.2|860.6|859.4|860.1|858.9|76
1586827200000|2020-04-14 01:20:00|860.2|859|859.4|858.2|860.4|859.2|859.2|858|3389
1586827500000|2020-04-14 01:25:00|859.3|858.1|858.8|857.6|859.5|858.3|858.8|857.6|37
1586827800000|2020-04-14 01:30:00|858.9|857.7|859.5|858.3|859.7|858.5|858.7|857.5|11
1586828100000|2020-04-14 01:35:00|859.6|858.4|859.4|858.2|859.6|858.4|859.3|858.1|22
1586828400000|2020-04-14 01:40:00|859.5|858.3|858.9|857.7|859.5|858.3|858.9|857.7|19
1586828700000|2020-04-14 01:45:00|859|857.8|859.4|858.2|859.5|858.3|858.9|857.7|22
1586829000000|2020-04-14 01:50:00|859.2|858|860|858.8|860|858.8|859.1|857.9|45
1586829300000|2020-04-14 01:55:00|859.9|858.7|860|858.8|860.1|858.9|859.9|858.7|5
1586829600000|2020-04-14 02:00:00|859.9|858.7|859.8|858.6|860.1|858.9|859.8|858.6|6
1586829900000|2020-04-14 02:05:00|859.6|858.4|860.2|859|860.5|859.3|859.6|858.4|71
1586830200000|2020-04-14 02:10:00|860.1|858.9|860.1|858.9|860.3|859.1|860|858.8|13
1586830500000|2020-04-14 02:15:00|860.4|859.2|860.1|858.9|860.4|859.2|860.1|858.9|29
1586830800000|2020-04-14 02:20:00|||||||||1
1586831100000|2020-04-14 02:25:00|||||||||9
1586831400000|2020-04-14 02:30:00|859.9|858.7|860.6|859.4|860.6|859.4|859.6|858.4|162
1586831700000|2020-04-14 02:35:00|860.9|859.7|860.8|859.6|861.3|860.1|860.6|859.4|85
1586832000000|2020-04-14 02:40:00|860.7|859.5|861|859.8|861.3|860.1|860.6|859.4|29
1586832300000|2020-04-14 02:45:00|860.9|859.7|860.6|859.4|861.1|859.9|860.6|859.4|54
1586832600000|2020-04-14 02:50:00|860.8|859.6|860.9|859.7|861.1|859.9|860.6|859.4|39
1586832900000|2020-04-14 02:55:00|861|859.8|860.8|859.6|861.1|859.9|860.6|859.4|14
1586833200000|2020-04-14 03:00:00|860.6|859.4|860.6|859.4|860.8|859.6|860.6|859.4|6
1586833500000|2020-04-14 03:05:00|860.7|859.5|860.1|858.9|860.8|859.6|860.1|858.9|40
1586833800000|2020-04-14 03:10:00|860.3|859.1|860.6|859.4|860.6|859.4|860.3|859.1|44
1586834100000|2020-04-14 03:15:00|860.4|859.2|860.4|859.2|860.4|859.2|860.4|859.2|44
1586834400000|2020-04-14 03:20:00|860.3|859.1|859.8|858.6|860.4|859.2|859.8|858.6|12
1586834700000|2020-04-14 03:25:00|859.4|858.2|859.6|858.4|859.6|858.4|859.3|858.1|67
1586835000000|2020-04-14 03:30:00|859.4|858.2|860|858.8|860|858.8|859.4|858.2|40
1586835300000|2020-04-14 03:35:00|859.9|858.7|859.9|858.7|860.1|858.9|859.9|858.7|10
1586835600000|2020-04-14 03:40:00|860|858.8|860|858.8|860.4|859.2|859.9|858.7|9
1586835900000|2020-04-14 03:45:00|860.1|858.9|859.9|858.7|860.1|858.9|859.9|858.7|2
1586836200000|2020-04-14 03:50:00|860|858.8|859.7|858.5|860.1|858.9|859.7|858.5|6
1586836500000|2020-04-14 03:55:00|859.8|858.6|859.8|858.6|859.8|858.6|859.7|858.5|5
1586836800000|2020-04-14 04:00:00|859.9|858.7|860|858.8|860.3|859.1|859.9|858.7|26
1586837100000|2020-04-14 04:05:00|859.9|858.7|859.9|858.7|859.9|858.7|859.8|858.6|6
1586837400000|2020-04-14 04:10:00|860|858.8|860.2|859|860.2|859|859.9|858.7|4
1586837700000|2020-04-14 04:15:00|860.3|859.1|860.3|859.1|860.5|859.3|860.1|858.9|14
1586838000000|2020-04-14 04:20:00|860.4|859.2|860.3|859.1|860.4|859.2|860.1|858.9|16
1586838300000|2020-04-14 04:25:00|860.4|859.2|860.4|859.2|860.4|859.2|860.1|858.9|7
1586838600000|2020-04-14 04:30:00|860.6|859.4|860.6|859.4|860.9|859.7|860.6|859.4|18
1586838900000|2020-04-14 04:35:00|860.7|859.5|860.4|859.2|860.8|859.6|860.3|859.1|5
1586839200000|2020-04-14 04:40:00|860.5|859.3|860.3|859.1|860.6|859.4|860.3|859.1|13
1586839500000|2020-04-14 04:45:00|860.2|859|860.1|858.9|860.3|859.1|860.1|858.9|1
1586839800000|2020-04-14 04:50:00|860.3|859.1|860.1|858.9|860.3|859.1|860.1|858.9|1
1586840100000|2020-04-14 04:55:00|860.4|859.2|860.3|859.1|860.4|859.2|860.1|858.9|12
1586840400000|2020-04-14 05:00:00|860.4|859.2|860.1|858.9|860.4|859.2|860.1|858.9|5
1586840700000|2020-04-14 05:05:00|860|858.8|859.6|858.4|860|858.8|859.6|858.4|19
1586841000000|2020-04-14 05:10:00|859.5|858.3|859.5|858.3|859.6|858.4|859.4|858.2|10
1586841300000|2020-04-14 05:15:00|859.4|858.2|859.5|858.3|859.6|858.4|859.4|858.2|21
1586841600000|2020-04-14 05:20:00|859.4|858.2|859.3|858.1|859.6|858.4|859.2|858|7
1586841900000|2020-04-14 05:25:00|859.4|858.2|859|857.8|859.4|858.2|859|857.8|12
1586842200000|2020-04-14 05:30:00|858.9|857.7|859.5|858.3|859.8|858.6|858.8|857.6|84
1586842500000|2020-04-14 05:35:00|859.4|858.2|859.1|857.9|859.9|858.7|859.1|857.9|50
1586842800000|2020-04-14 05:40:00|859.3|858.1|859.8|858.6|859.8|858.6|859.3|858.1|18
1586843100000|2020-04-14 05:45:00|859.9|858.7|859.6|858.4|859.9|858.7|859.6|858.4|4
1586843400000|2020-04-14 05:50:00|859.5|858.3|859.5|858.3|859.6|858.4|859.4|858.2|5
1586843700000|2020-04-14 05:55:00|859.4|858.2|859.5|858.3|859.6|858.4|858.9|857.7|62
1586844000000|2020-04-14 06:00:00|859.6|858.4|860|858.8|860.1|858.9|859.4|858.2|39
1586844300000|2020-04-14 06:05:00|860.1|858.9|860.4|859.2|860.4|859.2|860.1|858.9|36
1586844600000|2020-04-14 06:10:00|860.3|859.1|860.1|858.9|860.3|859.1|860.1|858.9|24
1586844900000|2020-04-14 06:15:00|859.9|858.7|860.1|858.9|860.1|858.9|859.9|858.7|14
1586845200000|2020-04-14 06:20:00|859.9|858.7|860.1|858.9|860.1|858.9|859.9|858.7|38
1586845500000|2020-04-14 06:25:00|860.4|859.2|860.9|859.7|860.9|859.7|860.4|859.2|69
1586845800000|2020-04-14 06:30:00|860.8|859.6|860.5|859.3|860.8|859.6|860.4|859.2|47
1586846100000|2020-04-14 06:35:00|860.4|859.2|860.4|859.2|860.4|859.2|860.4|859.2|25
1586846400000|2020-04-14 06:40:00|||||||||17
1586846700000|2020-04-14 06:45:00|860.1|858.9|860.4|859.2|860.4|859.2|860.1|858.9|27
1586847000000|2020-04-14 06:50:00|860.3|859.1|860.3|859.1|860.4|859.2|860.1|858.9|12
1586847300000|2020-04-14 06:55:00|860.4|859.2|859.9|858.7|860.6|859.4|859.9|858.7|59
1586847600000|2020-04-14 07:00:00|859.8|858.6|860|858.8|860.1|858.9|859.8|858.6|38
1586847900000|2020-04-14 07:05:00|859.9|858.7|859.9|858.7|860.3|859.1|859.9|858.7|24
1586848200000|2020-04-14 07:10:00|860|858.8|860.1|858.9|860.2|859|859.8|858.6|12
1586848500000|2020-04-14 07:15:00|860|858.8|858.4|857.2|860|858.8|858.3|857.1|297
1586848800000|2020-04-14 07:20:00|858.5|857.3|858.2|857|858.8|857.6|858.2|857|70
1586849100000|2020-04-14 07:25:00|858.3|857.1|858.1|856.9|858.3|857.1|857.9|856.7|32
1586849400000|2020-04-14 07:30:00|858|856.8|858.3|857.1|858.4|857.2|857.9|856.7|29
1586849700000|2020-04-14 07:35:00|858.4|857.2|858.3|857.1|858.4|857.2|858|856.8|11
1586850000000|2020-04-14 07:40:00|858.4|857.2|858.5|857.3|858.5|857.3|858.3|857.1|18
1586850300000|2020-04-14 07:45:00|858.3|857.1|858.4|857.2|858.5|857.3|858.3|857.1|28
1586850600000|2020-04-14 07:50:00|858.3|857.1|858.3|857.1|858.6|857.4|858.3|857.1|10
1586850900000|2020-04-14 07:55:00|858.4|857.2|858.3|857.1|858.6|857.4|858.3|857.1|28
1586851200000|2020-04-14 08:00:00|858.4|857.2|858.3|857.1|858.4|857.2|858.3|857.1|3
1586851500000|2020-04-14 08:05:00|858.4|857.2|858.3|857.1|858.5|857.3|858.1|856.9|22
1586851800000|2020-04-14 08:10:00|858.2|857|858.3|857.1|858.3|857.1|858.1|856.9|4
1586852100000|2020-04-14 08:15:00|858.1|856.9|858|856.8|858.1|856.9|857.8|856.6|23
1586852400000|2020-04-14 08:20:00|857.7|856.5|858.2|857|858.3|857.1|857.7|856.5|38
1586852700000|2020-04-14 08:25:00|858.1|856.9|858|856.8|858.2|857|857.8|856.6|74
1586853000000|2020-04-14 08:30:00|857.9|856.7|857.5|856.3|857.9|856.7|857.4|856.2|93
1586853300000|2020-04-14 08:35:00|857.4|856.2|857.5|856.3|857.7|856.5|857.4|856.2|79
1586853600000|2020-04-14 08:40:00|857.4|856.2|857.3|856.1|857.7|856.5|857.3|856.1|80
1586853900000|2020-04-14 08:45:00|857.4|856.2|857.4|856.2|857.4|856.2|857.3|856.1|95
1586854200000|2020-04-14 08:50:00|857.3|856.1|857.4|856.2|857.4|856.2|857.3|856.1|15
1586854500000|2020-04-14 08:55:00|857.3|856.1|857.3|856.1|857.3|856.1|857.3|856.1|5
1586854800000|2020-04-14 09:00:00|857.2|856|856.9|855.7|857.2|856|856.8|855.6|55
1586855100000|2020-04-14 09:05:00|857|855.8|856.8|855.6|857.2|856|856.8|855.6|24
1586855400000|2020-04-14 09:10:00|856.9|855.7|857.1|855.9|857.1|855.9|856.8|855.6|25
1586855700000|2020-04-14 09:15:00|857|855.8|857.2|856|857.3|856.1|857|855.8|56
1586856000000|2020-04-14 09:20:00|857.1|855.9|857|855.8|857.1|855.9|857|855.8|8
1586856300000|2020-04-14 09:25:00|857.1|855.9|857.6|856.4|857.6|856.4|857.1|855.9|30
1586856600000|2020-04-14 09:30:00|857.7|856.5|857.5|856.3|857.7|856.5|857.5|856.3|26
1586856900000|2020-04-14 09:35:00|857.4|856.2|857.3|856.1|857.5|856.3|857.1|855.9|70
1586857200000|2020-04-14 09:40:00|857.4|856.2|857.5|856.3|857.5|856.3|857.3|856.1|401
1586857500000|2020-04-14 09:45:00|857.6|856.4|857.7|856.5|857.7|856.5|857.5|856.3|17
1586857800000|2020-04-14 09:50:00|858|856.8|857.9|856.7|858.5|857.3|857.9|856.7|40
1586858100000|2020-04-14 09:55:00|857.8|856.6|857.8|856.6|857.8|856.6|857.7|856.5|26
1586858400000|2020-04-14 10:00:00|857.7|856.5|857.8|856.6|857.8|856.6|857.5|856.3|34
1586858700000|2020-04-14 10:05:00|857.7|856.5|857.7|856.5|857.7|856.5|857.5|856.3|18
1586859000000|2020-04-14 10:10:00|857.4|856.2|857.5|856.3|857.6|856.4|856.8|855.6|527
1586859300000|2020-04-14 10:15:00|857.4|856.2|856.8|855.6|857.4|856.2|856.8|855.6|47
1586859600000|2020-04-14 10:20:00|856.7|855.5|856.7|855.5|856.9|855.7|856.3|855.1|54
1586859900000|2020-04-14 10:25:00|856.6|855.4|856.3|855.1|856.6|855.4|856.3|855.1|47
1586860200000|2020-04-14 10:30:00|856.4|855.2|856.4|855.2|856.4|855.2|856.2|855|25
1586860500000|2020-04-14 10:35:00|856.5|855.3|856.9|855.7|857|855.8|856.5|855.3|50
1586860800000|2020-04-14 10:40:00|856.8|855.6|857|855.8|857|855.8|856.8|855.6|9
1586861100000|2020-04-14 10:45:00|856.9|855.7|856.8|855.6|857|855.8|856.8|855.6|4
1586861400000|2020-04-14 10:50:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|22
1586861700000|2020-04-14 10:55:00|857|855.8|857.3|856.1|857.3|856.1|856.5|855.3|60
1586862000000|2020-04-14 11:00:00|857.4|856.2|857|855.8|857.4|856.2|857|855.8|8
1586862300000|2020-04-14 11:05:00|857.2|856|856.8|855.6|857.2|856|856.8|855.6|40
1586862600000|2020-04-14 11:10:00|856.7|855.5|856.7|855.5|856.7|855.5|856.5|855.3|12
1586862900000|2020-04-14 11:15:00|856.6|855.4|856.6|855.4|856.8|855.6|856.6|855.4|8
1586863200000|2020-04-14 11:20:00|856.7|855.5|856.7|855.5|856.8|855.6|856.6|855.4|2
1586863500000|2020-04-14 11:25:00|856.6|855.4|856.7|855.5|856.8|855.6|856.6|855.4|21
1586863800000|2020-04-14 11:30:00|856.6|855.4|856.4|855.2|856.7|855.5|856.4|855.2|62
1586864100000|2020-04-14 11:35:00|856.3|855.1|856.1|854.9|856.4|855.2|856|854.8|97
1586864400000|2020-04-14 11:40:00|856|854.8|856|854.8|856.1|854.9|855.7|854.5|102
1586864700000|2020-04-14 11:45:00|856.1|854.9|856.4|855.2|856.4|855.2|856.1|854.9|143
1586865000000|2020-04-14 11:50:00|856.3|855.1|856.3|855.1|856.3|855.1|856.3|855.1|24
1586865300000|2020-04-14 11:55:00|856.4|855.2|856.8|855.6|856.8|855.6|856.4|855.2|16
1586865600000|2020-04-14 12:00:00|856.9|855.7|856.8|855.6|857|855.8|856.6|855.4|18
1586865900000|2020-04-14 12:05:00|856.7|855.5|856.5|855.3|856.8|855.6|856.5|855.3|20
1586866200000|2020-04-14 12:10:00|856.3|855.1|857|855.8|857|855.8|856.3|855.1|40
1586866500000|2020-04-14 12:15:00|857.3|856.1|857.2|856|857.6|856.4|857.2|856|86
1586866800000|2020-04-14 12:20:00|857.3|856.1|857.2|856|857.3|856.1|857.2|856|7
1586867100000|2020-04-14 12:25:00|857.3|856.1|857.3|856.1|857.3|856.1|857.2|856|15
1586867400000|2020-04-14 12:30:00|857.2|856|857.4|856.2|857.5|856.3|857.2|856|32
1586867700000|2020-04-14 12:35:00|857.5|856.3|857.8|856.6|857.8|856.6|857.5|856.3|58
1586868000000|2020-04-14 12:40:00|858|856.8|857.5|856.3|858|856.8|857.4|856.2|140
1586871000000|2020-04-14 13:30:00|857.6|856.4|856.3|855.1|858.6|857.4|855.4|854.2|2081
1586871300000|2020-04-14 13:35:00|856.2|855|856.3|855.1|856.3|855.1|855.5|854.3|688
1586871600000|2020-04-14 13:40:00|856.2|855|856.1|854.9|856.3|855.1|855.7|854.5|325
1586871900000|2020-04-14 13:45:00|855.9|854.7|855.6|854.4|856.1|854.9|855.3|854.1|738
1586872200000|2020-04-14 13:50:00|855.4|854.2|856.3|855.1|856.3|855.1|855.3|854.1|574
1586872500000|2020-04-14 13:55:00|856.2|855|856.4|855.2|856.6|855.4|855.8|854.6|733
1586872800000|2020-04-14 14:00:00|856.3|855.1|856.2|855|856.7|855.5|855.9|854.7|787
1586873100000|2020-04-14 14:05:00|856.1|854.9|855.9|854.7|856.4|855.2|855.8|854.6|377
1586873400000|2020-04-14 14:10:00|855.8|854.6|855.8|854.6|855.9|854.7|855.1|853.9|4391
1586873700000|2020-04-14 14:15:00|855.9|854.7|856.1|854.9|856.2|855|855.3|854.1|862
1586874000000|2020-04-14 14:20:00|856.3|855.1|855.3|854.1|856.3|855.1|855.1|853.9|379
1586874300000|2020-04-14 14:25:00|855.2|854|854.7|853.5|855.3|854.1|854|852.8|716
1586874600000|2020-04-14 14:30:00|854.6|853.4|854.1|852.9|854.7|853.5|854|852.8|890
1586874900000|2020-04-14 14:35:00|854.2|853|854|852.8|854.5|853.3|853.8|852.6|1099
1586875200000|2020-04-14 14:40:00|853.9|852.7|853.6|852.4|854.1|852.9|853.6|852.4|368
1586875500000|2020-04-14 14:45:00|853.7|852.5|854.5|853.3|854.7|853.5|853.7|852.5|662
1586875800000|2020-04-14 14:50:00|854.2|853|853.7|852.5|854.2|853|853.5|852.3|241
1586876100000|2020-04-14 14:55:00|853.5|852.3|852.7|851.5|853.5|852.3|852.1|850.9|1094
1586876400000|2020-04-14 15:00:00|852.6|851.4|852.8|851.6|853|851.8|852.6|851.4|520
1586876700000|2020-04-14 15:05:00|853|851.8|852.3|851.1|853|851.8|852.2|851|396
1586877000000|2020-04-14 15:10:00|852.2|851|852.1|850.9|852.7|851.5|851.6|850.4|694
1586877300000|2020-04-14 15:15:00|851.8|850.6|852.6|851.4|852.7|851.5|851.8|850.6|407
1586877600000|2020-04-14 15:20:00|852.5|851.3|852.3|851.1|852.6|851.4|852.3|851.1|1022
1586877900000|2020-04-14 15:25:00|852.5|851.3|851.2|850|852.5|851.3|851.1|849.9|315
1586878200000|2020-04-14 15:30:00|851.3|850.1|851.1|849.9|851.6|850.4|851.1|849.9|386
1586878500000|2020-04-14 15:35:00|851.2|850|852|850.8|852|850.8|851.1|849.9|359
1586878800000|2020-04-14 15:40:00|851.8|850.6|852.8|851.6|852.8|851.6|851.7|850.5|324
1586879100000|2020-04-14 15:45:00|853.1|851.9|855.3|854.1|855.3|854.1|853.1|851.9|2291
1586879400000|2020-04-14 15:50:00|855.4|854.2|853.9|852.7|855.7|854.5|853.9|852.7|491
1586879700000|2020-04-14 15:55:00|853.8|852.6|853.3|852.1|854.1|852.9|853.3|852.1|977
1586880000000|2020-04-14 16:00:00|853.4|852.2|853|851.8|853.6|852.4|853|851.8|167
1586880300000|2020-04-14 16:05:00|852.9|851.7|852.3|851.1|853.3|852.1|852.3|851.1|2476
1586880600000|2020-04-14 16:10:00|852.5|851.3|853.3|852.1|853.6|852.4|852.3|851.1|190
1586880900000|2020-04-14 16:15:00|853.5|852.3|853.3|852.1|853.6|852.4|853.1|851.9|258
1586881200000|2020-04-14 16:20:00|853.2|852|852.6|851.4|853.3|852.1|852.5|851.3|327
1586881500000|2020-04-14 16:25:00|852.5|851.3|852.7|851.5|852.8|851.6|852.3|851.1|187
1586881800000|2020-04-14 16:30:00|852.8|851.6|852.5|851.3|853|851.8|852.5|851.3|458
1586882100000|2020-04-14 16:35:00|852.6|851.4|852.3|851.1|853.1|851.9|852.3|851.1|303
1586882400000|2020-04-14 16:40:00|852.5|851.3|852.1|850.9|852.6|851.4|852.1|850.9|208
1586882700000|2020-04-14 16:45:00|852|850.8|852.5|851.3|852.5|851.3|851.8|850.6|335
1586883000000|2020-04-14 16:50:00|852.6|851.4|853.1|851.9|853.3|852.1|852.5|851.3|213
1586883300000|2020-04-14 16:55:00|853|851.8|852.3|851.1|853.1|851.9|852.2|851|188
1586883600000|2020-04-14 17:00:00|852.5|851.3|852.2|851|852.5|851.3|852|850.8|289
1586883900000|2020-04-14 17:05:00|852.1|850.9|852|850.8|852.5|851.3|852|850.8|293
1586884200000|2020-04-14 17:10:00|851.8|850.6|852.1|850.9|852.2|851|851.7|850.5|197
1586884500000|2020-04-14 17:15:00|852|850.8|851.9|850.7|852.3|851.1|851.8|850.6|367
1586884800000|2020-04-14 17:20:00|851.8|850.6|852.3|851.1|852.6|851.4|851.8|850.6|294
1586885100000|2020-04-14 17:25:00|852.5|851.3|852.3|851.1|852.5|851.3|852.1|850.9|329
1586885400000|2020-04-14 17:30:00|852.5|851.3|852.3|851.1|852.5|851.3|852.1|850.9|165
1586885700000|2020-04-14 17:35:00|852.2|851|852.8|851.6|853.2|852|852.1|850.9|583
1586886000000|2020-04-14 17:40:00|852.9|851.7|852.6|851.4|852.9|851.7|852.6|851.4|429
1586886300000|2020-04-14 17:45:00|852.5|851.3|852.1|850.9|852.7|851.5|851.8|850.6|339
1586886600000|2020-04-14 17:50:00|852.2|851|852.2|851|852.5|851.3|852.1|850.9|314
1586886900000|2020-04-14 17:55:00|852.3|851.1|852.7|851.5|852.8|851.6|852.2|851|595
1586887200000|2020-04-14 18:00:00|852.6|851.4|851.3|850.1|852.8|851.6|851.2|850|741
1586887500000|2020-04-14 18:05:00|851.6|850.4|852.1|850.9|852.2|851|851.3|850.1|2001
1586887800000|2020-04-14 18:10:00|852.2|851|851.7|850.5|852.6|851.4|851.7|850.5|4973
1586888100000|2020-04-14 18:15:00|851.9|850.7|851.8|850.6|852.4|851.2|851.6|850.4|1664
1586908800000|2020-04-15 00:00:00|853|851.8|852.3|851.1|853.2|852|851.9|850.7|547
1586909100000|2020-04-15 00:05:00|852.4|851.2|852.1|850.9|852.7|851.5|851.8|850.6|57
1586909400000|2020-04-15 00:10:00|852|850.8|852.3|851.1|852.3|851.1|852|850.8|27
1586909700000|2020-04-15 00:15:00|852.2|851|852.8|851.6|852.8|851.6|852.1|850.9|45
1586910000000|2020-04-15 00:20:00|853|851.8|853.3|852.1|853.3|852.1|852.9|851.7|42
1586910300000|2020-04-15 00:25:00|853.2|852|852.7|851.5|853.2|852|852.5|851.3|32
1586910600000|2020-04-15 00:30:00|852.8|851.6|853.2|852|853.3|852.1|852.8|851.6|10
1586910900000|2020-04-15 00:35:00|853.1|851.9|853.8|852.6|853.9|852.7|853.1|851.9|398
1586911200000|2020-04-15 00:40:00|853.5|852.3|853.8|852.6|853.8|852.6|853.5|852.3|43
1586911500000|2020-04-15 00:45:00|853.5|852.3|853.8|852.6|853.8|852.6|853.3|852.1|629
1586911800000|2020-04-15 00:50:00|853.7|852.5|853.6|852.4|853.8|852.6|853.3|852.1|326
1586912100000|2020-04-15 00:55:00|853.7|852.5|854.5|853.3|854.6|853.4|853.6|852.4|33
1586912400000|2020-04-15 01:00:00|854.4|853.2|855.9|854.7|855.9|854.7|854.4|853.2|333
1586912700000|2020-04-15 01:05:00|855.8|854.6|855|853.8|855.8|854.6|854.7|853.5|158
1586913000000|2020-04-15 01:10:00|854.8|853.6|854.8|853.6|855|853.8|854.5|853.3|72
1586913300000|2020-04-15 01:15:00|855|853.8|855.5|854.3|855.5|854.3|855|853.8|79
1586913600000|2020-04-15 01:20:00|855.3|854.1|854.8|853.6|856|854.8|854.8|853.6|148
1586913900000|2020-04-15 01:25:00|854.7|853.5|854.6|853.4|855|853.8|854.5|853.3|344
1586914200000|2020-04-15 01:30:00|854.7|853.5|855.5|854.3|855.5|854.3|854.5|853.3|24
1586914500000|2020-04-15 01:35:00|855.3|854.1|855.8|854.6|856|854.8|855.3|854.1|118
1586914800000|2020-04-15 01:40:00|856|854.8|857|855.8|857.5|856.3|856|854.8|186
1586915100000|2020-04-15 01:45:00|856.8|855.6|857.3|856.1|857.3|856.1|856.8|855.6|64
1586915400000|2020-04-15 01:50:00|857.4|856.2|857.3|856.1|857.8|856.6|857.3|856.1|595
1586915700000|2020-04-15 01:55:00|857.5|856.3|856.9|855.7|857.5|856.3|856.9|855.7|651
1586916000000|2020-04-15 02:00:00|857|855.8|856.9|855.7|857|855.8|856.2|855|62
1586916300000|2020-04-15 02:05:00|857.1|855.9|855.9|854.7|857.2|856|855.8|854.6|91
1586916600000|2020-04-15 02:10:00|855.8|854.6|855.9|854.7|856.2|855|855.7|854.5|22
1586916900000|2020-04-15 02:15:00|856|854.8|855.7|854.5|856|854.8|855.7|854.5|9
1586917200000|2020-04-15 02:20:00|855.4|854.2|855.2|854|855.4|854.2|855.2|854|39
1586917500000|2020-04-15 02:25:00|855.3|854.1|855.2|854|855.4|854.2|854.5|853.3|1948
1586917800000|2020-04-15 02:30:00|855.1|853.9|854.5|853.3|855.1|853.9|854.4|853.2|71
1586918100000|2020-04-15 02:35:00|854.4|853.2|855.5|854.3|855.5|854.3|854.4|853.2|53
1586918400000|2020-04-15 02:40:00|855.6|854.4|856.2|855|856.2|855|855.3|854.1|182
1586918700000|2020-04-15 02:45:00|856.1|854.9|856.4|855.2|856.7|855.5|856.1|854.9|68
1586919000000|2020-04-15 02:50:00|856.3|855.1|856.3|855.1|856.8|855.6|856.2|855|51
1586919300000|2020-04-15 02:55:00|856.1|854.9|856|854.8|856.1|854.9|855.9|854.7|5
1586919600000|2020-04-15 03:00:00|856.1|854.9|856.4|855.2|856.7|855.5|856.1|854.9|55
1586919900000|2020-04-15 03:05:00|856.2|855|856.2|855|856.3|855.1|856.2|855|6
1586920200000|2020-04-15 03:10:00|856.3|855.1|856.1|854.9|856.3|855.1|856|854.8|11
1586920500000|2020-04-15 03:15:00|856|854.8|856.1|854.9|856.1|854.9|855.9|854.7|6
1586920800000|2020-04-15 03:20:00|856.2|855|856.4|855.2|856.4|855.2|856.1|854.9|11
1586921100000|2020-04-15 03:25:00|856.3|855.1|856.3|855.1|856.3|855.1|856.3|855.1|5
1586921400000|2020-04-15 03:30:00|856.4|855.2|856.2|855|856.4|855.2|856.2|855|1
1586921700000|2020-04-15 03:35:00|855.9|854.7|855.9|854.7|855.9|854.7|855.9|854.7|17
1586922000000|2020-04-15 03:40:00|855.7|854.5|855.9|854.7|855.9|854.7|855.7|854.5|9
1586922300000|2020-04-15 03:45:00|||||||||2
1586922600000|2020-04-15 03:50:00|||||||||3
1586923200000|2020-04-15 04:00:00|856.1|854.9|856|854.8|856.1|854.9|856|854.8|10
1586923500000|2020-04-15 04:05:00|855.9|854.7|856|854.8|856.1|854.9|855.9|854.7|7
1586923800000|2020-04-15 04:10:00|856.1|854.9|856|854.8|856.2|855|856|854.8|36
1586924100000|2020-04-15 04:15:00|855.9|854.7|855.2|854|855.9|854.7|855.2|854|24
1586924400000|2020-04-15 04:20:00|855.1|853.9|855.4|854.2|855.5|854.3|855|853.8|4
1586924700000|2020-04-15 04:25:00|855.5|854.3|855.5|854.3|855.5|854.3|855.4|854.2|2
1586925000000|2020-04-15 04:30:00|855.6|854.4|855.8|854.6|855.8|854.6|855.5|854.3|8
1586925600000|2020-04-15 04:40:00|855.7|854.5|855.8|854.6|855.8|854.6|855.7|854.5|12
1586926200000|2020-04-15 04:50:00|855.7|854.5|855.8|854.6|855.8|854.6|855.5|854.3|14
1586926500000|2020-04-15 04:55:00|855.7|854.5|855.8|854.6|855.8|854.6|855.6|854.4|4
1586927100000|2020-04-15 05:05:00|855.7|854.5|855.5|854.3|855.7|854.5|855.5|854.3|5
1586927400000|2020-04-15 05:10:00|855.3|854.1|855|853.8|855.3|854.1|855|853.8|7
1586927700000|2020-04-15 05:15:00|854.8|853.6|854.8|853.6|854.8|853.6|854.7|853.5|16
1586928000000|2020-04-15 05:20:00|854.7|853.5|854.7|853.5|855|853.8|854.7|853.5|10
1586928300000|2020-04-15 05:25:00|854.5|853.3|854.9|853.7|854.9|853.7|854.5|853.3|15
1586928600000|2020-04-15 05:30:00|854.8|853.6|856.2|855|856.3|855.1|854.8|853.6|315
1586928900000|2020-04-15 05:35:00|856.3|855.1|855.8|854.6|856.3|855.1|855.8|854.6|10
1586929200000|2020-04-15 05:40:00|855.7|854.5|855.3|854.1|855.7|854.5|855.2|854|23
1586929500000|2020-04-15 05:45:00|855.4|854.2|855.3|854.1|855.5|854.3|855.1|853.9|22
1586929800000|2020-04-15 05:50:00|855.2|854|855.3|854.1|855.4|854.2|855|853.8|32
1586930100000|2020-04-15 05:55:00|855.2|854|856.3|855.1|856.6|855.4|855.2|854|59
1586930400000|2020-04-15 06:00:00|856.2|855|856.5|855.3|856.6|855.4|855.8|854.6|114
1586930700000|2020-04-15 06:05:00|856.4|855.2|857.3|856.1|857.3|856.1|856.3|855.1|116
1586931000000|2020-04-15 06:10:00|857.4|856.2|857.5|856.3|857.8|856.6|857.2|856|74
1586931300000|2020-04-15 06:15:00|857.4|856.2|858.3|857.1|858.3|857.1|857.2|856|124
1586931600000|2020-04-15 06:20:00|858.1|856.9|857.8|856.6|858.3|857.1|857.7|856.5|63
1586931900000|2020-04-15 06:25:00|857.7|856.5|858|856.8|858.5|857.3|857.4|856.2|113
1586932200000|2020-04-15 06:30:00|857.9|856.7|858|856.8|858.1|856.9|857.6|856.4|32
1586932500000|2020-04-15 06:35:00|858.1|856.9|858.2|857|858.2|857|857.7|856.5|26
1586932800000|2020-04-15 06:40:00|858.1|856.9|858.4|857.2|858.4|857.2|858|856.8|16
1586933100000|2020-04-15 06:45:00|858.1|856.9|857|855.8|858.1|856.9|856.7|855.5|31
1586933400000|2020-04-15 06:50:00|857.1|855.9|857.1|855.9|857.3|856.1|857|855.8|17
1586933700000|2020-04-15 06:55:00|857|855.8|856.2|855|857.1|855.9|856.2|855|38
1586934000000|2020-04-15 07:00:00|856.1|854.9|856|854.8|856.3|855.1|855.8|854.6|13
1586934300000|2020-04-15 07:05:00|855.9|854.7|855.5|854.3|855.9|854.7|855.3|854.1|26
1586934600000|2020-04-15 07:10:00|855.4|854.2|855.3|854.1|855.5|854.3|855.2|854|28
1586934900000|2020-04-15 07:15:00|855.5|854.3|854.9|853.7|855.5|854.3|854.9|853.7|18
1586935200000|2020-04-15 07:20:00|855|853.8|855.1|853.9|855.2|854|854.7|853.5|31
1586935500000|2020-04-15 07:25:00|855.2|854|855.6|854.4|855.7|854.5|855.2|854|22
1586935800000|2020-04-15 07:30:00|855.7|854.5|855.6|854.4|855.7|854.5|855.2|854|53
1586936100000|2020-04-15 07:35:00|855.7|854.5|855.4|854.2|855.7|854.5|855.4|854.2|54
1586936400000|2020-04-15 07:40:00|855.5|854.3|855.6|854.4|855.9|854.7|855.3|854.1|21
1586936700000|2020-04-15 07:45:00|855.5|854.3|854.6|853.4|855.5|854.3|854.3|853.1|123
1586937000000|2020-04-15 07:50:00|854.5|853.3|854.1|852.9|854.5|853.3|854|852.8|96
1586937300000|2020-04-15 07:55:00|854|852.8|854.2|853|854.2|853|854|852.8|79
1586937600000|2020-04-15 08:00:00|854.1|852.9|854.1|852.9|854.7|853.5|854|852.8|20
1586937900000|2020-04-15 08:05:00|854.2|853|853.8|852.6|854.2|853|853.6|852.4|27
1586938200000|2020-04-15 08:10:00|854|852.8|853.6|852.4|854|852.8|853.6|852.4|63
1586938500000|2020-04-15 08:15:00|853.5|852.3|853|851.8|853.5|852.3|852.8|851.6|126
1586938800000|2020-04-15 08:20:00|852.9|851.7|853|851.8|853|851.8|852.7|851.5|76
1586939100000|2020-04-15 08:25:00|853.1|851.9|853|851.8|853.2|852|852.8|851.6|30
1586939400000|2020-04-15 08:30:00|853.1|851.9|853|851.8|853.3|852.1|853|851.8|19
1586939700000|2020-04-15 08:35:00|853.1|851.9|852.9|851.7|853.1|851.9|852.9|851.7|47
1586940000000|2020-04-15 08:40:00|853|851.8|852.7|851.5|853|851.8|852.5|851.3|18
1586940300000|2020-04-15 08:45:00|852.6|851.4|852.8|851.6|852.8|851.6|852.5|851.3|46
1586940600000|2020-04-15 08:50:00|853|851.8|853.2|852|853.2|852|852.7|851.5|28
1586940900000|2020-04-15 08:55:00|853.3|852.1|853.7|852.5|853.7|852.5|853.2|852|51
1586941200000|2020-04-15 09:00:00|853.6|852.4|853.4|852.2|853.7|852.5|853.3|852.1|9
1586941500000|2020-04-15 09:05:00|853.2|852|852.2|851|853.2|852|852.2|851|38
1586941800000|2020-04-15 09:10:00|852.3|851.1|852.5|851.3|852.7|851.5|852.2|851|34
1586942100000|2020-04-15 09:15:00|852.4|851.2|851|849.8|852.4|851.2|851|849.8|513
1586942400000|2020-04-15 09:20:00|851.1|849.9|852|850.8|852.3|851.1|851|849.8|48
1586942700000|2020-04-15 09:25:00|851.8|850.6|851.7|850.5|852|850.8|851.7|850.5|9
1586943000000|2020-04-15 09:30:00|851.8|850.6|852|850.8|852|850.8|851.7|850.5|9
1586943300000|2020-04-15 09:35:00|851.9|850.7|852.1|850.9|852.1|850.9|851.7|850.5|11
1586943600000|2020-04-15 09:40:00|852.2|851|852.5|851.3|852.5|851.3|852|850.8|55
1586943900000|2020-04-15 09:45:00|852.4|851.2|852.5|851.3|852.5|851.3|851.9|850.7|435
1586944200000|2020-04-15 09:50:00|852.4|851.2|853.2|852|853.2|852|852.4|851.2|96
1586944500000|2020-04-15 09:55:00|853.4|852.2|854.2|853|854.2|853|853.2|852|50
1586944800000|2020-04-15 10:00:00|854.1|852.9|855|853.8|855|853.8|853.9|852.7|65
1586945100000|2020-04-15 10:05:00|854.9|853.7|854.9|853.7|855.1|853.9|854.7|853.5|36
1586945400000|2020-04-15 10:10:00|855|853.8|854.5|853.3|855|853.8|854.5|853.3|177
1586945700000|2020-04-15 10:15:00|854.6|853.4|855.1|853.9|855.3|854.1|854.6|853.4|55
1586946000000|2020-04-15 10:20:00|855|853.8|854.9|853.7|855.1|853.9|854.9|853.7|7
1586946300000|2020-04-15 10:25:00|854.8|853.6|854.8|853.6|855.1|853.9|854.7|853.5|18
1586946600000|2020-04-15 10:30:00|854.9|853.7|855.2|854|855.2|854|854.8|853.6|14
1586946900000|2020-04-15 10:35:00|855.1|853.9|854.3|853.1|855.1|853.9|854.2|853|59
1586947200000|2020-04-15 10:40:00|854.2|853|854.2|853|854.3|853.1|854|852.8|830
1586947500000|2020-04-15 10:45:00|854.1|852.9|854|852.8|854.1|852.9|854|852.8|40
1586947800000|2020-04-15 10:50:00|854.1|852.9|854|852.8|854.2|853|854|852.8|9
1586948100000|2020-04-15 10:55:00|853.9|852.7|854.1|852.9|854.2|853|853.9|852.7|26
1586948400000|2020-04-15 11:00:00|854.2|853|854.5|853.3|854.7|853.5|854.2|853|11
1586948700000|2020-04-15 11:05:00|854.4|853.2|854.4|853.2|854.4|853.2|854.1|852.9|12
1586949000000|2020-04-15 11:10:00|854.3|853.1|854.5|853.3|854.6|853.4|854.2|853|29
1586949300000|2020-04-15 11:15:00|854.6|853.4|855|853.8|855|853.8|854.6|853.4|22
1586949600000|2020-04-15 11:20:00|855.1|853.9|855|853.8|855.2|854|855|853.8|75
1586949900000|2020-04-15 11:25:00|855.1|853.9|854.9|853.7|855.2|854|854.9|853.7|10
1586950200000|2020-04-15 11:30:00|855|853.8|854.5|853.3|855.2|854|854.5|853.3|29
1586950500000|2020-04-15 11:35:00|854.6|853.4|854.5|853.3|854.6|853.4|854.2|853|46
1586950800000|2020-04-15 11:40:00|854.2|853|853.8|852.6|854.2|853|853.7|852.5|33
1586951100000|2020-04-15 11:45:00|854|852.8|854|852.8|854|852.8|853.8|852.6|8
1586951400000|2020-04-15 11:50:00|||||||||25
1586951700000|2020-04-15 11:55:00|853.9|852.7|854.5|853.3|854.5|853.3|853.8|852.6|54
1586952000000|2020-04-15 12:00:00|854.6|853.4|854.8|853.6|854.8|853.6|854.5|853.3|41
1586952300000|2020-04-15 12:05:00|854.3|853.1|853.6|852.4|854.3|853.1|853.6|852.4|173
1586952600000|2020-04-15 12:10:00|853.5|852.3|853.3|852.1|853.5|852.3|853|851.8|71
1586952900000|2020-04-15 12:15:00|853.4|852.2|853.4|852.2|853.7|852.5|853.4|852.2|35
1586953200000|2020-04-15 12:20:00|853.3|852.1|852.4|851.2|853.4|852.2|852.4|851.2|182
1586953500000|2020-04-15 12:25:00|852.6|851.4|852.6|851.4|852.9|851.7|852.2|851|98
1586953800000|2020-04-15 12:30:00|852.4|851.2|851.1|849.9|852.9|851.7|851.1|849.9|357
1586954100000|2020-04-15 12:35:00|851.2|850|850.7|849.5|851.4|850.2|850.6|849.4|241
1586954400000|2020-04-15 12:40:00|850.5|849.3|850.9|849.7|851.2|850|849.9|848.7|452
1586957400000|2020-04-15 13:30:00|850.6|849.4|849.6|848.4|850.7|849.5|848|846.8|5268
1586957700000|2020-04-15 13:35:00|849.5|848.3|851.6|850.4|851.6|850.4|849.5|848.3|1870
1586958000000|2020-04-15 13:40:00|851.5|850.3|849.4|848.2|851.5|850.3|849.1|847.9|885
1586958300000|2020-04-15 13:45:00|849.3|848.1|849.9|848.7|850.6|849.4|849.3|848.1|2170
1586958600000|2020-04-15 13:50:00|850.1|848.9|849.6|848.4|850.1|848.9|849.1|847.9|554
1586958900000|2020-04-15 13:55:00|849.5|848.3|849.3|848.1|849.6|848.4|849.1|847.9|149
1586959200000|2020-04-15 14:00:00|849.2|848|849.5|848.3|850|848.8|849.2|848|1860
1586959500000|2020-04-15 14:05:00|849.8|848.6|849.9|848.7|850.1|848.9|849.4|848.2|795
1586959800000|2020-04-15 14:10:00|850|848.8|849.9|848.7|850.1|848.9|849.4|848.2|231
1586960100000|2020-04-15 14:15:00|849.8|848.6|848.6|847.4|849.9|848.7|848.4|847.2|405
1586960400000|2020-04-15 14:20:00|848.5|847.3|847.9|846.7|848.6|847.4|847.3|846.1|1076
1586960700000|2020-04-15 14:25:00|847.8|846.6|847.5|846.3|848.4|847.2|847.5|846.3|606
1586961000000|2020-04-15 14:30:00|847.4|846.2|847.8|846.6|848|846.8|846.5|845.3|633
1586961300000|2020-04-15 14:35:00|847.7|846.5|847|845.8|847.8|846.6|846.8|845.6|474
1586961600000|2020-04-15 14:40:00|847.3|846.1|846.8|845.6|847.5|846.3|846.7|845.5|337
1586961900000|2020-04-15 14:45:00|847|845.8|845.8|844.6|847|845.8|845|843.8|970
1586962200000|2020-04-15 14:50:00|845.9|844.7|846.9|845.7|846.9|845.7|845.7|844.5|515
1586962500000|2020-04-15 14:55:00|846.7|845.5|846.2|845|847|845.8|846|844.8|744
1586962800000|2020-04-15 15:00:00|846.3|845.1|846|844.8|846.5|845.3|845.7|844.5|375
1586963100000|2020-04-15 15:05:00|845.9|844.7|845.8|844.6|846.3|845.1|845.5|844.3|153
1586963400000|2020-04-15 15:10:00|845.7|844.5|845|843.8|845.9|844.7|845|843.8|261
1586963700000|2020-04-15 15:15:00|845.2|844|845.2|844|845.3|844.1|844.8|843.6|191
1586964000000|2020-04-15 15:20:00|845.3|844.1|844.9|843.7|845.3|844.1|844.8|843.6|335
1586964300000|2020-04-15 15:25:00|845|843.8|847.3|846.1|847.5|846.3|845|843.8|1345
1586964600000|2020-04-15 15:30:00|847.5|846.3|848.7|847.5|849.3|848.1|847.3|846.1|617
1586964900000|2020-04-15 15:35:00|848.6|847.4|848.3|847.1|849|847.8|847.8|846.6|404
1586965200000|2020-04-15 15:40:00|848.2|847|848|846.8|848.2|847|847.5|846.3|263
1586965500000|2020-04-15 15:45:00|847.9|846.7|848.4|847.2|849|847.8|847.8|846.6|204
1586965800000|2020-04-15 15:50:00|848.5|847.3|849.3|848.1|849.7|848.5|848|846.8|389
1586966100000|2020-04-15 15:55:00|849.4|848.2|850.8|849.6|850.8|849.6|849.3|848.1|791
1586966400000|2020-04-15 16:00:00|850.7|849.5|852.8|851.6|853|851.8|850|848.8|572
1586966700000|2020-04-15 16:05:00|853|851.8|852.9|851.7|853.1|851.9|852|850.8|468
1586967000000|2020-04-15 16:10:00|852.8|851.6|852.6|851.4|852.8|851.6|851.9|850.7|1620
1586967300000|2020-04-15 16:15:00|852.7|851.5|851.9|850.7|853.1|851.9|851.5|850.3|400
1586967600000|2020-04-15 16:20:00|852|850.8|852.4|851.2|852.5|851.3|851.3|850.1|224
1586967900000|2020-04-15 16:25:00|852.3|851.1|852|850.8|852.5|851.3|851.8|850.6|193
1586968200000|2020-04-15 16:30:00|852.1|850.9|852|850.8|852.5|851.3|851.9|850.7|134
1586968500000|2020-04-15 16:35:00|851.8|850.6|851.2|850|851.8|850.6|851.1|849.9|394
1586968800000|2020-04-15 16:40:00|851.3|850.1|851.3|850.1|851.3|850.1|850.8|849.6|705
1586969100000|2020-04-15 16:45:00|851.5|850.3|851|849.8|851.5|850.3|850.8|849.6|665
1586969400000|2020-04-15 16:50:00|851.1|849.9|851.1|849.9|851.4|850.2|851|849.8|574
1586969700000|2020-04-15 16:55:00|851.4|850.2|851.3|850.1|851.8|850.6|851.1|849.9|466
1586970000000|2020-04-15 17:00:00|851.4|850.2|852.4|851.2|852.6|851.4|851.3|850.1|1452
1586970300000|2020-04-15 17:05:00|852.5|851.3|854.2|853|854.2|853|852.5|851.3|853
1586970600000|2020-04-15 17:10:00|854.3|853.1|853.2|852|854.5|853.3|853.2|852|230
1586970900000|2020-04-15 17:15:00|853.3|852.1|854.5|853.3|854.5|853.3|853.3|852.1|411
1586971200000|2020-04-15 17:20:00|854.4|853.2|854.2|853|854.7|853.5|854.1|852.9|283
1586971500000|2020-04-15 17:25:00|854.4|853.2|854|852.8|854.6|853.4|853.7|852.5|164
1586971800000|2020-04-15 17:30:00|853.9|852.7|852.4|851.2|853.9|852.7|852.4|851.2|389
1586972100000|2020-04-15 17:35:00|852.3|851.1|852.1|850.9|852.6|851.4|851.9|850.7|569
1586972400000|2020-04-15 17:40:00|852.4|851.2|852.5|851.3|852.8|851.6|852.4|851.2|171
1586972700000|2020-04-15 17:45:00|852.6|851.4|852.1|850.9|853.1|851.9|852|850.8|397
1586973000000|2020-04-15 17:50:00|852.2|851|852.3|851.1|852.5|851.3|851.9|850.7|242
1586973300000|2020-04-15 17:55:00|852.2|851|852.4|851.2|852.6|851.4|851.8|850.6|296
1586973600000|2020-04-15 18:00:00|852.3|851.1|851.2|850|852.4|851.2|850.9|849.7|999
1586973900000|2020-04-15 18:05:00|851.3|850.1|848|846.8|851.7|850.5|848|846.8|3981
1586974200000|2020-04-15 18:10:00|848.3|847.1|847.8|846.6|848.9|847.7|846.3|845.1|2999
1586974500000|2020-04-15 18:15:00|848|846.8|846.8|845.6|848|846.8|846.8|845.6|1754
1586995200000|2020-04-16 00:00:00|847.1|845.9|846.8|845.6|847.6|846.4|846.6|845.4|242
1586995500000|2020-04-16 00:05:00|846.9|845.7|847.4|846.2|847.6|846.4|846.8|845.6|60
1586995800000|2020-04-16 00:10:00|847.6|846.4|848.6|847.4|849.1|847.9|847.6|846.4|118
1586996100000|2020-04-16 00:15:00|848.9|847.7|848.3|847.1|848.9|847.7|848.3|847.1|499
1586996400000|2020-04-16 00:20:00|848.4|847.2|848.4|847.2|848.5|847.3|848.3|847.1|117
1586996700000|2020-04-16 00:25:00|848.2|847|848.9|847.7|848.9|847.7|848|846.8|329
1586997000000|2020-04-16 00:30:00|849|847.8|849.4|848.2|849.5|848.3|849|847.8|41
1586997300000|2020-04-16 00:35:00|849.2|848|849.1|847.9|849.3|848.1|849.1|847.9|10
1586997600000|2020-04-16 00:40:00|849|847.8|849.4|848.2|849.9|848.7|848.9|847.7|64
1586997900000|2020-04-16 00:45:00|849.3|848.1|849.4|848.2|849.5|848.3|849.3|848.1|29
1586998200000|2020-04-16 00:50:00|849.3|848.1|849.3|848.1|849.4|848.2|849.1|847.9|19
1586998500000|2020-04-16 00:55:00|849.4|848.2|849.5|848.3|849.6|848.4|849.1|847.9|9
1586998800000|2020-04-16 01:00:00|849.6|848.4|851.1|849.9|851.1|849.9|849.6|848.4|117
1586999100000|2020-04-16 01:05:00|851.3|850.1|852.1|850.9|852.2|851|851.2|850|87
1586999400000|2020-04-16 01:10:00|852.3|851.1|851.3|850.1|852.3|851.1|851.3|850.1|52
1586999700000|2020-04-16 01:15:00|851.2|850|851.6|850.4|851.6|850.4|851.1|849.9|75
1587000000000|2020-04-16 01:20:00|851.5|850.3|850.9|849.7|851.5|850.3|850.6|849.4|133
1587000300000|2020-04-16 01:25:00|850.8|849.6|851.1|849.9|851.1|849.9|850.6|849.4|70
1587000600000|2020-04-16 01:30:00|851.2|850|851.3|850.1|851.5|850.3|851.2|850|24
1587000900000|2020-04-16 01:35:00|851.6|850.4|851.8|850.6|851.9|850.7|851.6|850.4|166
1587001200000|2020-04-16 01:40:00|851.7|850.5|851.2|850|852|850.8|851|849.8|60
1587001500000|2020-04-16 01:45:00|851.7|850.5|851.7|850.5|852|850.8|851.7|850.5|98
1587001800000|2020-04-16 01:50:00|851.8|850.6|851.7|850.5|852|850.8|851.7|850.5|55
1587002100000|2020-04-16 01:55:00|851.5|850.3|851|849.8|851.5|850.3|850.9|849.7|52
1587002400000|2020-04-16 02:00:00|850.9|849.7|851.2|850|851.4|850.2|850.7|849.5|94
1587002700000|2020-04-16 02:05:00|851|849.8|851|849.8|851.3|850.1|850.7|849.5|63
1587003000000|2020-04-16 02:10:00|851.2|850|850.7|849.5|851.2|850|850.5|849.3|46
1587003300000|2020-04-16 02:15:00|850.8|849.6|851|849.8|851|849.8|850.8|849.6|21
1587003600000|2020-04-16 02:20:00|850.9|849.7|851.3|850.1|851.6|850.4|850.5|849.3|71
1587003900000|2020-04-16 02:25:00|851.4|850.2|851.3|850.1|851.5|850.3|851.3|850.1|17
1587004200000|2020-04-16 02:30:00|851.5|850.3|852.5|851.3|852.7|851.5|851.5|850.3|83
1587004500000|2020-04-16 02:35:00|852.7|851.5|852.2|851|852.7|851.5|852.2|851|63
1587004800000|2020-04-16 02:40:00|852.5|851.3|852.7|851.5|852.7|851.5|852.2|851|156
1587005100000|2020-04-16 02:45:00|852.5|851.3|852.7|851.5|852.9|851.7|852.2|851|117
1587005400000|2020-04-16 02:50:00|852.6|851.4|851.7|850.5|852.6|851.4|851.6|850.4|94
1587005700000|2020-04-16 02:55:00|851.5|850.3|851.4|850.2|852|850.8|851.2|850|55
1587006000000|2020-04-16 03:00:00|851.5|850.3|851|849.8|851.5|850.3|850.7|849.5|128
1587006300000|2020-04-16 03:05:00|850.9|849.7|850.4|849.2|851|849.8|850.2|849|44
1587006600000|2020-04-16 03:10:00|850.5|849.3|850.7|849.5|850.7|849.5|850.2|849|4
1587006900000|2020-04-16 03:15:00|850.6|849.4|850.5|849.3|850.6|849.4|850.2|849|16
1587007200000|2020-04-16 03:20:00|850.6|849.4|851|849.8|851.2|850|850.6|849.4|34
1587007500000|2020-04-16 03:25:00|850.8|849.6|850.6|849.4|850.8|849.6|850.5|849.3|4
1587007800000|2020-04-16 03:30:00|850.7|849.5|850.7|849.5|850.7|849.5|850.5|849.3|3
1587008100000|2020-04-16 03:35:00|850.8|849.6|850.7|849.5|851|849.8|850.7|849.5|6
1587008400000|2020-04-16 03:40:00|850.8|849.6|850.5|849.3|850.9|849.7|850.5|849.3|14
1587008700000|2020-04-16 03:45:00|850.4|849.2|850.6|849.4|850.6|849.4|850.4|849.2|5
1587009000000|2020-04-16 03:50:00|850.5|849.3|850.5|849.3|850.6|849.4|850.4|849.2|4
1587009300000|2020-04-16 03:55:00|850.4|849.2|850.4|849.2|850.6|849.4|850.4|849.2|3
1587009600000|2020-04-16 04:00:00|850.5|849.3|850.5|849.3|850.6|849.4|850.5|849.3|4
1587009900000|2020-04-16 04:05:00|850.6|849.4|850.6|849.4|850.6|849.4|850.6|849.4|4
1587010200000|2020-04-16 04:10:00|850.7|849.5|850.8|849.6|850.9|849.7|850.7|849.5|4
1587010500000|2020-04-16 04:15:00|850.7|849.5|850.7|849.5|850.7|849.5|850.7|849.5|1
1587010800000|2020-04-16 04:20:00|850.6|849.4|850.7|849.5|850.9|849.7|850.6|849.4|6
1587011100000|2020-04-16 04:25:00|850.8|849.6|850.8|849.6|850.8|849.6|850.7|849.5|2
1587011400000|2020-04-16 04:30:00|850.7|849.5|850.4|849.2|850.8|849.6|850.4|849.2|6
1587011700000|2020-04-16 04:35:00|850.5|849.3|850.4|849.2|850.5|849.3|850.4|849.2|1
1587012000000|2020-04-16 04:40:00|850.5|849.3|850.4|849.2|850.6|849.4|850.4|849.2|5
1587012300000|2020-04-16 04:45:00|850.2|849|850.3|849.1|850.3|849.1|850.2|849|2
1587012600000|2020-04-16 04:50:00|850.4|849.2|850.3|849.1|850.4|849.2|850.3|849.1|7
1587012900000|2020-04-16 04:55:00|850.4|849.2|850.3|849.1|850.5|849.3|850.3|849.1|5
1587013200000|2020-04-16 05:00:00|850.5|849.3|850.3|849.1|850.6|849.4|850.3|849.1|9
1587013800000|2020-04-16 05:10:00|850.4|849.2|850.3|849.1|850.6|849.4|850.3|849.1|32
1587014100000|2020-04-16 05:15:00|850.4|849.2|850.6|849.4|850.7|849.5|850.4|849.2|1
1587014400000|2020-04-16 05:20:00|850.8|849.6|850.6|849.4|850.8|849.6|850.6|849.4|3
1587014700000|2020-04-16 05:25:00|850.8|849.6|850.8|849.6|850.8|849.6|850.8|849.6|4
1587015000000|2020-04-16 05:30:00|850.6|849.4|850.4|849.2|850.8|849.6|850.3|849.1|6
1587015300000|2020-04-16 05:35:00|850.3|849.1|850.3|849.1|850.5|849.3|850.3|849.1|6
1587015600000|2020-04-16 05:40:00|850.4|849.2|850.3|849.1|850.6|849.4|850.3|849.1|14
1587015900000|2020-04-16 05:45:00|850.4|849.2|849.8|848.6|850.4|849.2|849.8|848.6|24
1587016200000|2020-04-16 05:50:00|849.9|848.7|850.1|848.9|850.7|849.5|849.8|848.6|74
1587016500000|2020-04-16 05:55:00|850.2|849|850.5|849.3|850.5|849.3|850|848.8|22
1587016800000|2020-04-16 06:00:00|850.4|849.2|850.1|848.9|850.5|849.3|849.9|848.7|14
1587017100000|2020-04-16 06:05:00|850|848.8|850.1|848.9|850.3|849.1|849.8|848.6|15
1587017400000|2020-04-16 06:10:00|850.3|849.1|850.6|849.4|850.6|849.4|850.2|849|13
1587017700000|2020-04-16 06:15:00|850.5|849.3|849.9|848.7|850.5|849.3|849.9|848.7|15
1587018000000|2020-04-16 06:20:00|850.1|848.9|849.9|848.7|850.1|848.9|849.9|848.7|8
1587018300000|2020-04-16 06:25:00|850.1|848.9|850|848.8|850.1|848.9|849.8|848.6|14
1587018600000|2020-04-16 06:30:00|849.9|848.7|849.2|848|849.9|848.7|848.9|847.7|56
1587018900000|2020-04-16 06:35:00|849.3|848.1|848.6|847.4|849.6|848.4|848.5|847.3|123
1587019200000|2020-04-16 06:40:00|848.9|847.7|848.9|847.7|849.1|847.9|848.6|847.4|42
1587019500000|2020-04-16 06:45:00|848.8|847.6|848.8|847.6|848.8|847.6|848.5|847.3|13
1587019800000|2020-04-16 06:50:00|848.9|847.7|848.6|847.4|848.9|847.7|848.3|847.1|21
1587020100000|2020-04-16 06:55:00|848.5|847.3|848.6|847.4|848.6|847.4|848.4|847.2|13
1587020400000|2020-04-16 07:00:00|848.5|847.3|849.1|847.9|849.1|847.9|848.4|847.2|80
1587020700000|2020-04-16 07:05:00|848.9|847.7|849|847.8|849.1|847.9|848.9|847.7|28
1587021000000|2020-04-16 07:10:00|848.9|847.7|849.1|847.9|849.4|848.2|848.9|847.7|6
1587021300000|2020-04-16 07:15:00|849.2|848|849.6|848.4|849.9|848.7|849.2|848|66
1587021600000|2020-04-16 07:20:00|849.7|848.5|848.8|847.6|849.9|848.7|848.8|847.6|46
1587021900000|2020-04-16 07:25:00|848.9|847.7|848.9|847.7|849.3|848.1|848.8|847.6|37
1587022200000|2020-04-16 07:30:00|849|847.8|848.5|847.3|849|847.8|848.5|847.3|47
1587022500000|2020-04-16 07:35:00|848.7|847.5|848.9|847.7|849|847.8|848.7|847.5|11
1587022800000|2020-04-16 07:40:00|849|847.8|848.5|847.3|849|847.8|848.3|847.1|8
1587023100000|2020-04-16 07:45:00|848.4|847.2|848.3|847.1|848.5|847.3|848.3|847.1|7
1587023400000|2020-04-16 07:50:00|848.4|847.2|849|847.8|849.3|848.1|848.4|847.2|21
1587023700000|2020-04-16 07:55:00|849.1|847.9|848.8|847.6|849.3|848.1|848.6|847.4|3
1587024000000|2020-04-16 08:00:00|848.7|847.5|848.4|847.2|848.8|847.6|848.4|847.2|18
1587024300000|2020-04-16 08:05:00|848.5|847.3|848.4|847.2|848.7|847.5|848.4|847.2|9
1587024600000|2020-04-16 08:10:00|848.3|847.1|848.5|847.3|848.5|847.3|848.3|847.1|76
1587024900000|2020-04-16 08:15:00|848.8|847.6|849|847.8|849.1|847.9|848.6|847.4|24
1587025200000|2020-04-16 08:20:00|849.1|847.9|849.6|848.4|849.8|848.6|849.1|847.9|44
1587025500000|2020-04-16 08:25:00|849.5|848.3|849|847.8|849.5|848.3|848.9|847.7|37
1587025800000|2020-04-16 08:30:00|848.8|847.6|848|846.8|849|847.8|848|846.8|156
1587026100000|2020-04-16 08:35:00|847.8|846.6|847.5|846.3|848.1|846.9|847.5|846.3|51
1587026400000|2020-04-16 08:40:00|847.3|846.1|847.5|846.3|847.5|846.3|847.3|846.1|15
1587026700000|2020-04-16 08:45:00|847.7|846.5|847.8|846.6|847.8|846.6|847.5|846.3|75
1587027000000|2020-04-16 08:50:00|847.5|846.3|847.3|846.1|847.9|846.7|847.3|846.1|66
1587027300000|2020-04-16 08:55:00|847.4|846.2|847.5|846.3|847.5|846.3|847.3|846.1|91
1587027600000|2020-04-16 09:00:00|847.4|846.2|847.3|846.1|847.5|846.3|847.3|846.1|64
1587027900000|2020-04-16 09:05:00|847.5|846.3|847.3|846.1|847.5|846.3|847.3|846.1|67
1587028200000|2020-04-16 09:10:00|847|845.8|848.3|847.1|848.3|847.1|847|845.8|60
1587028500000|2020-04-16 09:15:00|848|846.8|848.5|847.3|848.5|847.3|848|846.8|53
1587028800000|2020-04-16 09:20:00|848.3|847.1|848.2|847|848.5|847.3|848|846.8|26
1587029100000|2020-04-16 09:25:00|848.3|847.1|847.8|846.6|848.3|847.1|847.8|846.6|4
1587029400000|2020-04-16 09:30:00|847.5|846.3|847.5|846.3|847.8|846.6|847.5|846.3|16
1587029700000|2020-04-16 09:35:00|847.6|846.4|847.9|846.7|847.9|846.7|847.3|846.1|22
1587030000000|2020-04-16 09:40:00|847.8|846.6|848|846.8|848|846.8|847.8|846.6|11
1587030300000|2020-04-16 09:45:00|847.9|846.7|847.8|846.6|847.9|846.7|847.8|846.6|5
1587030600000|2020-04-16 09:50:00|847.5|846.3|847.5|846.3|847.8|846.6|847.3|846.1|23
1587030900000|2020-04-16 09:55:00|847.4|846.2|847.3|846.1|847.5|846.3|847.2|846|7
1587031200000|2020-04-16 10:00:00|847.4|846.2|847.1|845.9|847.5|846.3|846.8|845.6|20
1587031500000|2020-04-16 10:05:00|847.3|846.1|847.5|846.3|847.5|846.3|847.2|846|14
1587031800000|2020-04-16 10:10:00|847.7|846.5|847.8|846.6|847.9|846.7|847.5|846.3|8
1587032100000|2020-04-16 10:15:00|847.7|846.5|848.2|847|848.2|847|847.7|846.5|274
1587032400000|2020-04-16 10:20:00|848.1|846.9|848|846.8|848.2|847|847.8|846.6|18
1587032700000|2020-04-16 10:25:00|848.1|846.9|848.2|847|848.4|847.2|848|846.8|20
1587033000000|2020-04-16 10:30:00|848.1|846.9|847.9|846.7|848.3|847.1|847.8|846.6|35
1587033300000|2020-04-16 10:35:00|847.8|846.6|847.5|846.3|848|846.8|847.5|846.3|14
1587033600000|2020-04-16 10:40:00|847.7|846.5|847.9|846.7|847.9|846.7|847.5|846.3|0
1587033900000|2020-04-16 10:45:00|847.8|846.6|847.9|846.7|847.9|846.7|847.7|846.5|2
1587034200000|2020-04-16 10:50:00|848|846.8|848.3|847.1|848.5|847.3|848|846.8|18
1587034500000|2020-04-16 10:55:00|848.2|847|847.4|846.2|848.3|847.1|847.3|846.1|43
1587034800000|2020-04-16 11:00:00|847.3|846.1|846.5|845.3|847.5|846.3|846.5|845.3|72
1587035100000|2020-04-16 11:05:00|846.6|845.4|846.7|845.5|846.9|845.7|846.5|845.3|37
1587035400000|2020-04-16 11:10:00|846.8|845.6|847.4|846.2|847.6|846.4|846.8|845.6|25
1587035700000|2020-04-16 11:15:00|847.3|846.1|847.1|845.9|847.4|846.2|847|845.8|10
1587036000000|2020-04-16 11:20:00|847.2|846|847.5|846.3|847.5|846.3|847|845.8|34
1587036300000|2020-04-16 11:25:00|847.6|846.4|847.9|846.7|847.9|846.7|847.4|846.2|9
1587036600000|2020-04-16 11:30:00|848|846.8|848.1|846.9|848.1|846.9|847.4|846.2|27
1587036900000|2020-04-16 11:35:00|848.2|847|848.3|847.1|848.4|847.2|847.9|846.7|315
1587037200000|2020-04-16 11:40:00|848.1|846.9|848|846.8|848.5|847.3|848|846.8|19
1587037500000|2020-04-16 11:45:00|848.1|846.9|847.5|846.3|848.3|847.1|847.5|846.3|5
1587037800000|2020-04-16 11:50:00|847.3|846.1|847.8|846.6|847.9|846.7|847.3|846.1|20
1587038100000|2020-04-16 11:55:00|848|846.8|848.3|847.1|848.3|847.1|847.8|846.6|30
1587038400000|2020-04-16 12:00:00|848.5|847.3|847.8|846.6|848.5|847.3|847.5|846.3|22
1587038700000|2020-04-16 12:05:00|848|846.8|849.8|848.6|849.8|848.6|847.8|846.6|97
1587039000000|2020-04-16 12:10:00|849.9|848.7|849.8|848.6|850|848.8|849.7|848.5|61
1587039300000|2020-04-16 12:15:00|849.7|848.5|849.6|848.4|849.8|848.6|849.5|848.3|28
1587039600000|2020-04-16 12:20:00|849.5|848.3|849.7|848.5|849.7|848.5|849.2|848|222
1587039900000|2020-04-16 12:25:00|849.8|848.6|850.4|849.2|851|849.8|849.7|848.5|232
1587040200000|2020-04-16 12:30:00|850.3|849.1|848.6|847.4|850.6|849.4|848.3|847.1|151
1587040500000|2020-04-16 12:35:00|848.7|847.5|847.4|846.2|848.7|847.5|847.3|846.1|94
1587040800000|2020-04-16 12:40:00|847.3|846.1|846.9|845.7|848.1|846.9|846.8|845.6|359
1587043800000|2020-04-16 13:30:00|847.5|846.3|845.4|844.2|847.7|846.5|844.1|842.9|2365
1587044100000|2020-04-16 13:35:00|845.5|844.3|843.4|842.2|845.7|844.5|843.3|842.1|968
1587044400000|2020-04-16 13:40:00|843.5|842.3|843.7|842.5|844.3|843.1|843.3|842.1|572
1587044700000|2020-04-16 13:45:00|843.4|842.2|843.4|842.2|843.9|842.7|843.2|842|239
1587045000000|2020-04-16 13:50:00|843.3|842.1|841.7|840.5|843.4|842.2|841.6|840.4|703
1587045300000|2020-04-16 13:55:00|841.6|840.4|842.2|841|842.7|841.5|841.4|840.2|675
1587045600000|2020-04-16 14:00:00|842.3|841.1|842|840.8|842.5|841.3|841.8|840.6|584
1587045900000|2020-04-16 14:05:00|842.3|841.1|842.5|841.3|843|841.8|842.3|841.1|411
1587046200000|2020-04-16 14:10:00|842.4|841.2|842.5|841.3|842.9|841.7|842|840.8|324
1587046500000|2020-04-16 14:15:00|842.4|841.2|842.1|840.9|842.9|841.7|842|840.8|269
1587046800000|2020-04-16 14:20:00|842|840.8|842.9|841.7|842.9|841.7|842|840.8|449
1587047100000|2020-04-16 14:25:00|843|841.8|844|842.8|844.6|843.4|842.9|841.7|1586
1587047400000|2020-04-16 14:30:00|844.1|842.9|844.9|843.7|845|843.8|844.1|842.9|786
1587047700000|2020-04-16 14:35:00|845|843.8|845|843.8|845.6|844.4|844.9|843.7|477
1587048000000|2020-04-16 14:40:00|845.1|843.9|846.1|844.9|846.3|845.1|845|843.8|452
1587048300000|2020-04-16 14:45:00|846|844.8|846.9|845.7|847.9|846.7|846|844.8|975
1587048600000|2020-04-16 14:50:00|846.6|845.4|844.8|843.6|847.3|846.1|844.8|843.6|938
1587048900000|2020-04-16 14:55:00|844.9|843.7|845.1|843.9|845.1|843.9|844.1|842.9|380
1587049200000|2020-04-16 15:00:00|845|843.8|844.9|843.7|845.1|843.9|844.4|843.2|221
1587049500000|2020-04-16 15:05:00|845.1|843.9|845.6|844.4|845.9|844.7|845|843.8|183
1587049800000|2020-04-16 15:10:00|845.5|844.3|845.1|843.9|845.5|844.3|845|843.8|147
1587050100000|2020-04-16 15:15:00|845.2|844|844.6|843.4|845.4|844.2|844.1|842.9|153
1587050400000|2020-04-16 15:20:00|844.9|843.7|845.1|843.9|845.6|844.4|844.9|843.7|234
1587050700000|2020-04-16 15:25:00|845.3|844.1|844.9|843.7|845.5|844.3|844.6|843.4|210
1587051000000|2020-04-16 15:30:00|844.8|843.6|844.6|843.4|844.9|843.7|844.3|843.1|201
1587051300000|2020-04-16 15:35:00|844.5|843.3|844.9|843.7|845.4|844.2|844.5|843.3|312
1587051600000|2020-04-16 15:40:00|844.8|843.6|844.5|843.3|845.3|844.1|844.4|843.2|119
1587051900000|2020-04-16 15:45:00|844.4|843.2|844.9|843.7|845.1|843.9|844.4|843.2|127
1587052200000|2020-04-16 15:50:00|844.8|843.6|844.6|843.4|844.9|843.7|844|842.8|261
1587052500000|2020-04-16 15:55:00|844.5|843.3|843.8|842.6|844.5|843.3|843.6|842.4|146
1587052800000|2020-04-16 16:00:00|843.9|842.7|843.9|842.7|844.1|842.9|843.6|842.4|167
1587053100000|2020-04-16 16:05:00|843.8|842.6|843.6|842.4|844.4|843.2|843.6|842.4|157
1587053400000|2020-04-16 16:10:00|843.7|842.5|843.4|842.2|843.9|842.7|843.3|842.1|218
1587053700000|2020-04-16 16:15:00|843.3|842.1|843|841.8|843.5|842.3|843|841.8|819
1587054000000|2020-04-16 16:20:00|842.9|841.7|843.5|842.3|843.7|842.5|842.9|841.7|153
1587054300000|2020-04-16 16:25:00|843.8|842.6|843.5|842.3|843.8|842.6|843.3|842.1|91
1587054600000|2020-04-16 16:30:00|843.4|842.2|843.5|842.3|843.5|842.3|843.3|842.1|220
1587054900000|2020-04-16 16:35:00|843.3|842.1|843.4|842.2|843.5|842.3|843.3|842.1|343
1587055200000|2020-04-16 16:40:00|843.3|842.1|843|841.8|843.4|842.2|843|841.8|119
1587055500000|2020-04-16 16:45:00|842.9|841.7|842.9|841.7|843|841.8|842.8|841.6|388
1587055800000|2020-04-16 16:50:00|843|841.8|843.1|841.9|843.1|841.9|842.6|841.4|167
1587056100000|2020-04-16 16:55:00|843|841.8|843.1|841.9|843.4|842.2|843|841.8|182
1587056400000|2020-04-16 17:00:00|843|841.8|842.8|841.6|843.5|842.3|842.8|841.6|758
1587056700000|2020-04-16 17:05:00|842.6|841.4|842.1|840.9|842.9|841.7|842|840.8|295
1587057000000|2020-04-16 17:10:00|842|840.8|842|840.8|842.3|841.1|841.9|840.7|457
1587057300000|2020-04-16 17:15:00|842.2|841|842|840.8|842.3|841.1|841.8|840.6|333
1587057600000|2020-04-16 17:20:00|842.1|840.9|842.5|841.3|842.5|841.3|842|840.8|114
1587057900000|2020-04-16 17:25:00|842.6|841.4|842.6|841.4|842.8|841.6|842.5|841.3|109
1587058200000|2020-04-16 17:30:00|842.5|841.3|843.5|842.3|843.5|842.3|842.5|841.3|231
1587058500000|2020-04-16 17:35:00|843.6|842.4|843.9|842.7|843.9|842.7|843|841.8|317
1587058800000|2020-04-16 17:40:00|843.6|842.4|843.6|842.4|843.9|842.7|843.4|842.2|166
1587059100000|2020-04-16 17:45:00|843.4|842.2|843.1|841.9|843.6|842.4|843.1|841.9|148
1587059400000|2020-04-16 17:50:00|843.4|842.2|843.3|842.1|843.7|842.5|843.3|842.1|330
1587059700000|2020-04-16 17:55:00|843.5|842.3|843|841.8|843.5|842.3|842.8|841.6|177
1587060000000|2020-04-16 18:00:00|842.9|841.7|843.5|842.3|843.9|842.7|842.8|841.6|250
1587060300000|2020-04-16 18:05:00|843.6|842.4|843.7|842.5|844|842.8|843.3|842.1|1492
1587060600000|2020-04-16 18:10:00|843.6|842.4|842.3|841.1|843.7|842.5|842|840.8|1547
1587060900000|2020-04-16 18:15:00|842.5|841.3|842.4|841.2|842.9|841.7|842|840.8|1903
1587081600000|2020-04-17 00:00:00|845.1|843.9|845.9|844.7|845.9|844.7|844.3|843.1|768
1587081900000|2020-04-17 00:05:00|845.8|844.6|845.7|844.5|846.5|845.3|845.3|844.1|272
1587082200000|2020-04-17 00:10:00|845.8|844.6|846|844.8|846|844.8|844.7|843.5|176
1587082500000|2020-04-17 00:15:00|845.9|844.7|846.1|844.9|846.2|845|845.9|844.7|165
1587082800000|2020-04-17 00:20:00|846|844.8|845.5|844.3|846.2|845|845.5|844.3|135
1587083100000|2020-04-17 00:25:00|845.2|844|845|843.8|845.5|844.3|844.8|843.6|36
1587083400000|2020-04-17 00:30:00|845.2|844|845.5|844.3|845.5|844.3|845|843.8|122
1587083700000|2020-04-17 00:35:00|845.3|844.1|845.4|844.2|845.5|844.3|845.3|844.1|7
1587084000000|2020-04-17 00:40:00|845.2|844|845|843.8|845.4|844.2|845|843.8|25
1587084300000|2020-04-17 00:45:00|845.2|844|845.2|844|845.2|844|845|843.8|9
1587084600000|2020-04-17 00:50:00|845.3|844.1|845.2|844|845.5|844.3|845.2|844|6
1587084900000|2020-04-17 00:55:00|845.3|844.1|844.2|843|845.3|844.1|844|842.8|221
1587085200000|2020-04-17 01:00:00|844.3|843.1|844.6|843.4|845|843.8|843.9|842.7|37
1587085500000|2020-04-17 01:05:00|844.7|843.5|844.7|843.5|845.1|843.9|844.5|843.3|9
1587085800000|2020-04-17 01:10:00|844.9|843.7|843.6|842.4|844.9|843.7|843.6|842.4|109
1587086100000|2020-04-17 01:15:00|843.7|842.5|843.4|842.2|843.7|842.5|843|841.8|33
1587086400000|2020-04-17 01:20:00|843.2|842|842.9|841.7|843.7|842.5|842.6|841.4|83
1587086700000|2020-04-17 01:25:00|843|841.8|843.6|842.4|843.6|842.4|842.9|841.7|8
1587087000000|2020-04-17 01:30:00|843.7|842.5|843.9|842.7|844.1|842.9|843.4|842.2|39
1587087300000|2020-04-17 01:35:00|844|842.8|843.9|842.7|844|842.8|843.4|842.2|38
1587087600000|2020-04-17 01:40:00|844|842.8|843.6|842.4|844|842.8|843.5|842.3|7
1587087900000|2020-04-17 01:45:00|843.7|842.5|844.9|843.7|844.9|843.7|843.6|842.4|54
1587088200000|2020-04-17 01:50:00|844.7|843.5|844.4|843.2|844.9|843.7|844.4|843.2|35
1587088500000|2020-04-17 01:55:00|844.5|843.3|844.4|843.2|844.7|843.5|844.4|843.2|4
1587088800000|2020-04-17 02:00:00|844.1|842.9|844.5|843.3|844.9|843.7|844|842.8|44
1587089100000|2020-04-17 02:05:00|844.6|843.4|844.5|843.3|844.8|843.6|844.3|843.1|14
1587089400000|2020-04-17 02:10:00|844.6|843.4|844.3|843.1|844.6|843.4|844.3|843.1|0
1587089700000|2020-04-17 02:15:00|844.4|843.2|844.4|843.2|844.4|843.2|844.4|843.2|1
1587090000000|2020-04-17 02:20:00|844.5|843.3|844.6|843.4|844.6|843.4|844.4|843.2|0
1587090300000|2020-04-17 02:25:00|844.7|843.5|844.6|843.4|844.7|843.5|844.6|843.4|0
1587090600000|2020-04-17 02:30:00|844.4|843.2|844.4|843.2|844.5|843.3|844.3|843.1|9
1587090900000|2020-04-17 02:35:00|844.5|843.3|844.4|843.2|844.6|843.4|844.4|843.2|3
1587091200000|2020-04-17 02:40:00|844.5|843.3|844.3|843.1|844.5|843.3|844.3|843.1|3
1587091500000|2020-04-17 02:45:00|844.4|843.2|844.6|843.4|844.7|843.5|844.3|843.1|27
1587091800000|2020-04-17 02:50:00|844.5|843.3|844.6|843.4|844.7|843.5|844.5|843.3|0
1587092100000|2020-04-17 02:55:00|844.7|843.5|844.3|843.1|844.8|843.6|844.3|843.1|84
1587092400000|2020-04-17 03:00:00|844.5|843.3|844.8|843.6|844.8|843.6|844.5|843.3|16
1587092700000|2020-04-17 03:05:00|844.9|843.7|844.8|843.6|844.9|843.7|844.8|843.6|2
1587093000000|2020-04-17 03:10:00|844.9|843.7|844.8|843.6|844.9|843.7|844.6|843.4|6
1587093300000|2020-04-17 03:15:00|844.9|843.7|844.8|843.6|844.9|843.7|844.8|843.6|0
1587093600000|2020-04-17 03:20:00|844.9|843.7|845.6|844.4|845.8|844.6|844.8|843.6|76
1587093900000|2020-04-17 03:25:00|845.5|844.3|845.3|844.1|845.5|844.3|845.3|844.1|33
1587094200000|2020-04-17 03:30:00|845.4|844.2|845.3|844.1|845.4|844.2|845|843.8|11
1587094500000|2020-04-17 03:35:00|845.2|844|845.3|844.1|845.3|844.1|845|843.8|9
1587094800000|2020-04-17 03:40:00|845.4|844.2|845.3|844.1|845.4|844.2|845.3|844.1|6
1587095100000|2020-04-17 03:45:00|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|9
1587095400000|2020-04-17 03:50:00|845.6|844.4|845.5|844.3|845.8|844.6|845.5|844.3|1
1587095700000|2020-04-17 03:55:00|845.6|844.4|845.6|844.4|845.8|844.6|845.5|844.3|6
1587096000000|2020-04-17 04:00:00|845.7|844.5|845.8|844.6|845.9|844.7|845.5|844.3|15
1587096300000|2020-04-17 04:05:00|845.9|844.7|845.8|844.6|845.9|844.7|845.8|844.6|2
1587096900000|2020-04-17 04:15:00|845.9|844.7|846.1|844.9|846.1|844.9|845.8|844.6|25
1587097200000|2020-04-17 04:20:00|846|844.8|845.9|844.7|846.1|844.9|845.9|844.7|10
1587097500000|2020-04-17 04:25:00|846|844.8|846|844.8|846.3|845.1|846|844.8|3
1587097800000|2020-04-17 04:30:00|845.8|844.6|845.8|844.6|845.9|844.7|845.8|844.6|8
1587098100000|2020-04-17 04:35:00|||||||||2
1587098400000|2020-04-17 04:40:00|845.9|844.7|845.8|844.6|845.9|844.7|845.8|844.6|2
1587098700000|2020-04-17 04:45:00|845.5|844.3|845.6|844.4|845.6|844.4|845.5|844.3|25
1587099000000|2020-04-17 04:50:00|845.5|844.3|845.5|844.3|845.6|844.4|845.5|844.3|5
1587099300000|2020-04-17 04:55:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|3
1587099600000|2020-04-17 05:00:00|845.5|844.3|845.8|844.6|845.8|844.6|845.5|844.3|4
1587099900000|2020-04-17 05:05:00|845.7|844.5|845.8|844.6|845.8|844.6|845.6|844.4|0
1587100200000|2020-04-17 05:10:00|845.7|844.5|845.7|844.5|845.8|844.6|845.7|844.5|3
1587100500000|2020-04-17 05:15:00|845.8|844.6|845.8|844.6|845.8|844.6|845.7|844.5|1
1587100800000|2020-04-17 05:20:00|845.7|844.5|846.1|844.9|846.1|844.9|845.7|844.5|7
1587101100000|2020-04-17 05:25:00|846.3|845.1|846.1|844.9|846.3|845.1|846|844.8|3
1587101400000|2020-04-17 05:30:00|846.2|845|847.4|846.2|847.5|846.3|846.2|845|149
1587101700000|2020-04-17 05:35:00|847.3|846.1|847|845.8|847.5|846.3|847|845.8|39
1587102000000|2020-04-17 05:40:00|846.8|845.6|847.2|846|847.3|846.1|846.8|845.6|225
1587102300000|2020-04-17 05:45:00|847.1|845.9|847.4|846.2|847.5|846.3|847.1|845.9|20
1587102600000|2020-04-17 05:50:00|847.3|846.1|847.3|846.1|847.6|846.4|847.3|846.1|17
1587102900000|2020-04-17 05:55:00|847.5|846.3|847.3|846.1|847.5|846.3|847.2|846|50
1587103200000|2020-04-17 06:00:00|847.4|846.2|847|845.8|847.4|846.2|846.8|845.6|218
1587103500000|2020-04-17 06:05:00|846.8|845.6|846.7|845.5|847.4|846.2|846.7|845.5|220
1587103800000|2020-04-17 06:10:00|846.8|845.6|846.6|845.4|846.8|845.6|846.4|845.2|19
1587104100000|2020-04-17 06:15:00|846.7|845.5|846.5|845.3|846.7|845.5|846.5|845.3|3
1587104400000|2020-04-17 06:20:00|846.4|845.2|846.5|845.3|846.6|845.4|846.4|845.2|11
1587104700000|2020-04-17 06:25:00|846.9|845.7|847.3|846.1|847.5|846.3|846.7|845.5|223
1587105000000|2020-04-17 06:30:00|847.4|846.2|847.4|846.2|847.8|846.6|847.2|846|334
1587105300000|2020-04-17 06:35:00|847.3|846.1|847.2|846|847.3|846.1|846.9|845.7|39
1587105600000|2020-04-17 06:40:00|847.3|846.1|847|845.8|847.4|846.2|847|845.8|8
1587105900000|2020-04-17 06:45:00|846.9|845.7|846.9|845.7|847|845.8|846.9|845.7|7
1587106200000|2020-04-17 06:50:00|847|845.8|846.6|845.4|847.3|846.1|846.6|845.4|22
1587106500000|2020-04-17 06:55:00|846.8|845.6|846|844.8|847|845.8|846|844.8|70
1587106800000|2020-04-17 07:00:00|846.1|844.9|847.1|845.9|847.1|845.9|845.8|844.6|604
1587107100000|2020-04-17 07:05:00|847|845.8|846.6|845.4|847|845.8|846.6|845.4|43
1587107400000|2020-04-17 07:10:00|846.4|845.2|846.3|845.1|846.6|845.4|846.2|845|62
1587107700000|2020-04-17 07:15:00|846.4|845.2|846.9|845.7|847.1|845.9|846.4|845.2|38
1587108000000|2020-04-17 07:20:00|846.8|845.6|846.7|845.5|846.8|845.6|846.4|845.2|24
1587108300000|2020-04-17 07:25:00|846.6|845.4|846.8|845.6|846.8|845.6|846.6|845.4|14
1587108600000|2020-04-17 07:30:00|846.6|845.4|845.6|844.4|846.6|845.4|845.6|844.4|58
1587108900000|2020-04-17 07:35:00|845.4|844.2|845.8|844.6|846|844.8|845.4|844.2|42
1587109200000|2020-04-17 07:40:00|845.9|844.7|845.6|844.4|845.9|844.7|845.6|844.4|4
1587109500000|2020-04-17 07:45:00|845.5|844.3|845.4|844.2|845.8|844.6|845.4|844.2|24
1587109800000|2020-04-17 07:50:00|845.3|844.1|845.1|843.9|845.3|844.1|844.9|843.7|18
1587110100000|2020-04-17 07:55:00|845|843.8|845|843.8|845.4|844.2|845|843.8|26
1587110400000|2020-04-17 08:00:00|845.1|843.9|845|843.8|845.4|844.2|844.8|843.6|83
1587110700000|2020-04-17 08:05:00|845.1|843.9|845.1|843.9|845.3|844.1|845|843.8|25
1587111000000|2020-04-17 08:10:00|845|843.8|845.3|844.1|845.3|844.1|845|843.8|3
1587111300000|2020-04-17 08:15:00|845.1|843.9|845.4|844.2|845.5|844.3|845|843.8|18
1587111600000|2020-04-17 08:20:00|845.5|844.3|845.3|844.1|845.5|844.3|845.3|844.1|12
1587111900000|2020-04-17 08:25:00|845.2|844|845.5|844.3|845.5|844.3|845|843.8|12
1587112200000|2020-04-17 08:30:00|845.4|844.2|845.4|844.2|845.5|844.3|845.3|844.1|30
1587112500000|2020-04-17 08:35:00|845.3|844.1|845.8|844.6|845.9|844.7|845.3|844.1|30
1587112800000|2020-04-17 08:40:00|845.9|844.7|845.8|844.6|846|844.8|845.8|844.6|31
1587113100000|2020-04-17 08:45:00|846|844.8|845.5|844.3|846|844.8|845.5|844.3|27
1587113400000|2020-04-17 08:50:00|845.3|844.1|845.3|844.1|845.3|844.1|845.3|844.1|4
1587113700000|2020-04-17 08:55:00|845.2|844|845|843.8|845.2|844|845|843.8|17
1587114000000|2020-04-17 09:00:00|845.3|844.1|845.3|844.1|845.3|844.1|845|843.8|12
1587114300000|2020-04-17 09:05:00|845.2|844|845.7|844.5|845.7|844.5|845.2|844|29
1587114600000|2020-04-17 09:10:00|845.8|844.6|846|844.8|846.3|845.1|845.8|844.6|28
1587114900000|2020-04-17 09:15:00|846.1|844.9|846|844.8|846.1|844.9|845.9|844.7|3
1587115200000|2020-04-17 09:20:00|846.2|845|846|844.8|846.2|845|845.8|844.6|46
1587115500000|2020-04-17 09:25:00|845.8|844.6|845.7|844.5|845.8|844.6|845.7|844.5|2
1587115800000|2020-04-17 09:30:00|845.6|844.4|845.7|844.5|845.8|844.6|845.6|844.4|18
1587116100000|2020-04-17 09:35:00|845.8|844.6|845.8|844.6|845.9|844.7|845.8|844.6|24
1587116400000|2020-04-17 09:40:00|||||||||3
1587116700000|2020-04-17 09:45:00|845.9|844.7|845.8|844.6|846.1|844.9|845.8|844.6|6
1587117000000|2020-04-17 09:50:00|845.9|844.7|845.8|844.6|845.9|844.7|845.8|844.6|73
1587117300000|2020-04-17 09:55:00|845.7|844.5|845.6|844.4|845.8|844.6|845.6|844.4|2
1587117600000|2020-04-17 10:00:00|845.7|844.5|845.2|844|845.8|844.6|845.1|843.9|652
1587117900000|2020-04-17 10:05:00|844.9|843.7|845.1|843.9|845.2|844|844.9|843.7|40
1587118200000|2020-04-17 10:10:00|845.2|844|845.2|844|845.3|844.1|845|843.8|20
1587118500000|2020-04-17 10:15:00|845.1|843.9|845.9|844.7|845.9|844.7|845.1|843.9|14
1587118800000|2020-04-17 10:20:00|845.8|844.6|845.9|844.7|845.9|844.7|845.8|844.6|5
1587119100000|2020-04-17 10:25:00|845.8|844.6|845.4|844.2|845.8|844.6|845.2|844|223
1587119400000|2020-04-17 10:30:00|845.6|844.4|845.9|844.7|846.2|845|845.6|844.4|90
1587119700000|2020-04-17 10:35:00|845.8|844.6|845.7|844.5|845.8|844.6|845.4|844.2|60
1587120000000|2020-04-17 10:40:00|845.5|844.3|845.4|844.2|845.7|844.5|845.4|844.2|46
1587120300000|2020-04-17 10:45:00|845.6|844.4|845.8|844.6|845.8|844.6|845.5|844.3|271
1587120600000|2020-04-17 10:50:00|845.9|844.7|846|844.8|846|844.8|845.8|844.6|5
1587120900000|2020-04-17 10:55:00|845.9|844.7|845.6|844.4|846|844.8|845.5|844.3|28
1587121200000|2020-04-17 11:00:00|845.5|844.3|845.3|844.1|845.8|844.6|845.3|844.1|10
1587121500000|2020-04-17 11:05:00|845.5|844.3|845.8|844.6|845.8|844.6|845.3|844.1|85
1587121800000|2020-04-17 11:10:00|846|844.8|845.9|844.7|846.1|844.9|845.9|844.7|266
1587122100000|2020-04-17 11:15:00|846.1|844.9|846.5|845.3|846.5|845.3|845.8|844.6|115
1587122400000|2020-04-17 11:20:00|846.6|845.4|847.1|845.9|847.2|846|846.5|845.3|53
1587122700000|2020-04-17 11:25:00|847|845.8|847.5|846.3|847.6|846.4|847|845.8|61
1587123000000|2020-04-17 11:30:00|847.6|846.4|848.2|847|848.3|847.1|847.5|846.3|87
1587123300000|2020-04-17 11:35:00|848.3|847.1|848|846.8|848.5|847.3|848|846.8|122
1587123600000|2020-04-17 11:40:00|848.1|846.9|847.3|846.1|848.1|846.9|847.3|846.1|85
1587123900000|2020-04-17 11:45:00|846.9|845.7|846.5|845.3|847|845.8|846.5|845.3|72
1587124200000|2020-04-17 11:50:00|846.4|845.2|846.1|844.9|846.4|845.2|846|844.8|149
1587124500000|2020-04-17 11:55:00|846|844.8|845.8|844.6|846.2|845|845.6|844.4|83
1587124800000|2020-04-17 12:00:00|845.7|844.5|845.9|844.7|845.9|844.7|845.4|844.2|220
1587125100000|2020-04-17 12:05:00|845.8|844.6|846.3|845.1|846.6|845.4|845.7|844.5|84
1587125400000|2020-04-17 12:10:00|846.4|845.2|846.4|845.2|846.6|845.4|846|844.8|135
1587125700000|2020-04-17 12:15:00|846.3|845.1|846.5|845.3|846.6|845.4|846.3|845.1|26
1587126000000|2020-04-17 12:20:00|846.6|845.4|846.1|844.9|846.6|845.4|846.1|844.9|18
1587126300000|2020-04-17 12:25:00|846.3|845.1|846.3|845.1|846.5|845.3|846.1|844.9|17
1587126600000|2020-04-17 12:30:00|846.1|844.9|846.1|844.9|846.3|845.1|845.9|844.7|68
1587126900000|2020-04-17 12:35:00|846.2|845|846.1|844.9|846.4|845.2|845.9|844.7|24
1587127200000|2020-04-17 12:40:00|846|844.8|845.9|844.7|846.5|845.3|845.8|844.6|240
1587130200000|2020-04-17 13:30:00|846.1|844.9|846.3|845.1|846.9|845.7|843.9|842.7|1715
1587130500000|2020-04-17 13:35:00|846.2|845|845.3|844.1|846.6|845.4|845.3|844.1|709
1587130800000|2020-04-17 13:40:00|845.4|844.2|843.9|842.7|845.4|844.2|843.8|842.6|548
1587131100000|2020-04-17 13:45:00|844|842.8|845.5|844.3|845.6|844.4|843.9|842.7|327
1587131400000|2020-04-17 13:50:00|845.4|844.2|845|843.8|845.8|844.6|844.9|843.7|226
1587131700000|2020-04-17 13:55:00|845.1|843.9|844.6|843.4|845.5|844.3|844.5|843.3|103
1587132000000|2020-04-17 14:00:00|844.7|843.5|845.1|843.9|845.1|843.9|844.3|843.1|141
1587132300000|2020-04-17 14:05:00|845|843.8|845.6|844.4|845.6|844.4|844.8|843.6|1851
1587132600000|2020-04-17 14:10:00|845.8|844.6|846.2|845|847.5|846.3|845.8|844.6|2703
1587132900000|2020-04-17 14:15:00|846.1|844.9|844.8|843.6|846.3|845.1|844.8|843.6|298
1587133200000|2020-04-17 14:20:00|844.7|843.5|844.2|843|844.7|843.5|843.9|842.7|522
1587133500000|2020-04-17 14:25:00|844.3|843.1|844.2|843|844.9|843.7|844.2|843|265
1587133800000|2020-04-17 14:30:00|844.1|842.9|843.7|842.5|844.2|843|843.2|842|503
1587134100000|2020-04-17 14:35:00|843.8|842.6|843.4|842.2|844|842.8|843.2|842|373
1587134400000|2020-04-17 14:40:00|843.3|842.1|842.7|841.5|843.3|842.1|842.3|841.1|221
1587134700000|2020-04-17 14:45:00|842.8|841.6|841.9|840.7|842.9|841.7|841.4|840.2|778
1587135000000|2020-04-17 14:50:00|842|840.8|841.8|840.6|842.4|841.2|841.8|840.6|132
1587135300000|2020-04-17 14:55:00|841.7|840.5|841.2|840|842.2|841|841.2|840|570
1587135600000|2020-04-17 15:00:00|841.3|840.1|841.5|840.3|841.9|840.7|841.3|840.1|184
1587135900000|2020-04-17 15:05:00|841.6|840.4|842|840.8|842.2|841|841.6|840.4|131
1587136200000|2020-04-17 15:10:00|842.2|841|841.3|840.1|842.5|841.3|841.3|840.1|215
1587136500000|2020-04-17 15:15:00|841.4|840.2|841.3|840.1|841.7|840.5|841.1|839.9|219
1587136800000|2020-04-17 15:20:00|841.4|840.2|840.7|839.5|841.4|840.2|840.7|839.5|745
1587137100000|2020-04-17 15:25:00|840.8|839.6|841.6|840.4|842|840.8|840.8|839.6|179
1587137400000|2020-04-17 15:30:00|841.7|840.5|841.3|840.1|842.2|841|841.2|840|129
1587137700000|2020-04-17 15:35:00|841.4|840.2|840.7|839.5|841.7|840.5|840.7|839.5|119
1587138000000|2020-04-17 15:40:00|840.9|839.7|840.7|839.5|841.4|840.2|840.6|839.4|200
1587138300000|2020-04-17 15:45:00|840.8|839.6|840.9|839.7|841.6|840.4|840.7|839.5|234
1587138600000|2020-04-17 15:50:00|841.1|839.9|841.4|840.2|841.7|840.5|840.9|839.7|207
1587138900000|2020-04-17 15:55:00|841.3|840.1|840.9|839.7|841.4|840.2|840.7|839.5|144
1587139200000|2020-04-17 16:00:00|840.7|839.5|840.4|839.2|840.7|839.5|840.2|839|240
1587139500000|2020-04-17 16:05:00|840.3|839.1|840.4|839.2|840.6|839.4|839.9|838.7|235
1587139800000|2020-04-17 16:10:00|840.3|839.1|840.2|839|840.6|839.4|840|838.8|130
1587140100000|2020-04-17 16:15:00|840.3|839.1|839.2|838|840.3|839.1|839.2|838|164
1587140400000|2020-04-17 16:20:00|839.1|837.9|839|837.8|839.5|838.3|839|837.8|287
1587140700000|2020-04-17 16:25:00|838.8|837.6|838.7|837.5|839|837.8|838.5|837.3|258
1587141000000|2020-04-17 16:30:00|838.6|837.4|839|837.8|839|837.8|838.3|837.1|334
1587141300000|2020-04-17 16:35:00|838.8|837.6|839.3|838.1|839.7|838.5|838.8|837.6|212
1587141600000|2020-04-17 16:40:00|839.2|838|839.5|838.3|839.6|838.4|838.8|837.6|156
1587141900000|2020-04-17 16:45:00|839.3|838.1|839.7|838.5|839.8|838.6|839.3|838.1|208
1587142200000|2020-04-17 16:50:00|839.5|838.3|839.7|838.5|840|838.8|839.5|838.3|176
1587142500000|2020-04-17 16:55:00|839.8|838.6|839.8|838.6|840|838.8|839.4|838.2|124
1587142800000|2020-04-17 17:00:00|840|838.8|840.1|838.9|840.5|839.3|839.8|838.6|191
1587143100000|2020-04-17 17:05:00|840.2|839|840|838.8|840.2|839|839.6|838.4|258
1587143400000|2020-04-17 17:10:00|839.9|838.7|840.1|838.9|840.2|839|839.7|838.5|67
1587143700000|2020-04-17 17:15:00|840|838.8|840.7|839.5|840.7|839.5|840|838.8|217
1587144000000|2020-04-17 17:20:00|840.6|839.4|840.1|838.9|840.6|839.4|839.9|838.7|184
1587144300000|2020-04-17 17:25:00|840|838.8|839.9|838.7|840.1|838.9|839.1|837.9|242
1587144600000|2020-04-17 17:30:00|840|838.8|840.1|838.9|840.3|839.1|839.9|838.7|97
1587144900000|2020-04-17 17:35:00|840.2|839|840|838.8|840.2|839|839.7|838.5|235
1587145200000|2020-04-17 17:40:00|839.9|838.7|840.2|839|840.5|839.3|839.5|838.3|228
1587145500000|2020-04-17 17:45:00|840.1|838.9|839.7|838.5|840.1|838.9|839.6|838.4|410
1587145800000|2020-04-17 17:50:00|839.9|838.7|839.4|838.2|840|838.8|839.3|838.1|116
1587146100000|2020-04-17 17:55:00|839.3|838.1|839.4|838.2|839.5|838.3|839.1|837.9|229
1587146400000|2020-04-17 18:00:00|839.2|838|838.7|837.5|839.5|838.3|838.6|837.4|354
1587146700000|2020-04-17 18:05:00|838.9|837.7|838.2|837|839|837.8|838.2|837|484
1587147000000|2020-04-17 18:10:00|838.4|837.2|838.9|837.7|839.1|837.9|838.1|836.9|1245
1587147300000|2020-04-17 18:15:00|838.8|837.6|838.1|836.9|839|837.8|838.1|836.9|906
1587340800000|2020-04-20 00:00:00|839.8|838.6|838.8|837.6|840.7|839.5|837.6|836.4|1008
1587341100000|2020-04-20 00:05:00|838.9|837.7|840|838.8|840.1|838.9|838.7|837.5|121
1587341400000|2020-04-20 00:10:00|840.1|838.9|840.9|839.7|840.9|839.7|840.1|838.9|190
1587341700000|2020-04-20 00:15:00|840.8|839.6|839.6|838.4|840.9|839.7|839.4|838.2|187
1587342000000|2020-04-20 00:20:00|839.7|838.5|839.9|838.7|839.9|838.7|839.5|838.3|168
1587342300000|2020-04-20 00:25:00|840|838.8|840.2|839|840.3|839.1|840|838.8|140
1587342600000|2020-04-20 00:30:00|840.3|839.1|840.5|839.3|840.7|839.5|840.2|839|684
1587342900000|2020-04-20 00:35:00|840.4|839.2|840.9|839.7|840.9|839.7|840.4|839.2|58
1587343200000|2020-04-20 00:40:00|840.8|839.6|840.6|839.4|840.9|839.7|840.6|839.4|156
1587343500000|2020-04-20 00:45:00|840.4|839.2|840.1|838.9|840.5|839.3|840|838.8|24
1587343800000|2020-04-20 00:50:00|840|838.8|840.1|838.9|840.2|839|840|838.8|14
1587344100000|2020-04-20 00:55:00|840.2|839|840.3|839.1|840.3|839.1|839.8|838.6|14
1587344400000|2020-04-20 01:00:00|840.4|839.2|841.2|840|842.3|841.1|840.3|839.1|126
1587344700000|2020-04-20 01:05:00|841.1|839.9|840.3|839.1|841.3|840.1|840.3|839.1|87
1587345000000|2020-04-20 01:10:00|840.2|839|840|838.8|840.4|839.2|839.7|838.5|47
1587345300000|2020-04-20 01:15:00|839.9|838.7|839.9|838.7|840.3|839.1|839.7|838.5|6
1587345600000|2020-04-20 01:20:00|840|838.8|840.7|839.5|840.7|839.5|839.9|838.7|21
1587345900000|2020-04-20 01:25:00|840.8|839.6|840.5|839.3|841.2|840|840.3|839.1|15
1587346200000|2020-04-20 01:30:00|840.7|839.5|840.3|839.1|840.8|839.6|840.3|839.1|9
1587346500000|2020-04-20 01:35:00|840.1|838.9|840|838.8|840.1|838.9|839.8|838.6|151
1587346800000|2020-04-20 01:40:00|839.9|838.7|839.5|838.3|840|838.8|839.5|838.3|21
1587347100000|2020-04-20 01:45:00|839.6|838.4|839.8|838.6|839.8|838.6|839.5|838.3|22
1587347400000|2020-04-20 01:50:00|839.6|838.4|839.5|838.3|839.8|838.6|839.5|838.3|61
1587347700000|2020-04-20 01:55:00|839.6|838.4|839|837.8|839.6|838.4|839|837.8|48
1587348000000|2020-04-20 02:00:00|839.2|838|839.5|838.3|839.6|838.4|839|837.8|14
1587348300000|2020-04-20 02:05:00|839.4|838.2|839.3|838.1|839.4|838.2|839.1|837.9|0
1587348600000|2020-04-20 02:10:00|839.1|837.9|839.1|837.9|839.3|838.1|839.1|837.9|2
1587348900000|2020-04-20 02:15:00|838.8|837.6|839.3|838.1|839.3|838.1|838.8|837.6|7
1587349200000|2020-04-20 02:20:00|839.4|838.2|839.3|838.1|839.4|838.2|839.3|838.1|1
1587349500000|2020-04-20 02:25:00|839.4|838.2|839.6|838.4|839.6|838.4|839.3|838.1|2
1587349800000|2020-04-20 02:30:00|839.7|838.5|839.8|838.6|839.8|838.6|839.6|838.4|1
1587350100000|2020-04-20 02:35:00|839.6|838.4|839.7|838.5|839.8|838.6|839.6|838.4|2
1587350400000|2020-04-20 02:40:00|839.6|838.4|839.8|838.6|839.9|838.7|839.4|838.2|14
1587350700000|2020-04-20 02:45:00|839.7|838.5|839.3|838.1|839.8|838.6|839.2|838|27
1587351000000|2020-04-20 02:50:00|839.4|838.2|839.5|838.3|839.6|838.4|839.4|838.2|6
1587351300000|2020-04-20 02:55:00|839.3|838.1|839.2|838|839.3|838.1|839|837.8|28
1587351600000|2020-04-20 03:00:00|839.1|837.9|838.7|837.5|839.1|837.9|838.7|837.5|16
1587351900000|2020-04-20 03:05:00|838.6|837.4|838.5|837.3|838.7|837.5|838.3|837.1|8
1587352200000|2020-04-20 03:10:00|838.6|837.4|839|837.8|839.1|837.9|838.5|837.3|26
1587352500000|2020-04-20 03:15:00|839.1|837.9|839.3|838.1|839.3|838.1|839|837.8|0
1587352800000|2020-04-20 03:20:00|839.2|838|839.3|838.1|839.3|838.1|839.1|837.9|4
1587353100000|2020-04-20 03:25:00|839.2|838|839|837.8|839.3|838.1|838.9|837.7|11
1587353400000|2020-04-20 03:30:00|839.1|837.9|839.3|838.1|839.4|838.2|839.1|837.9|6
1587353700000|2020-04-20 03:35:00|839.5|838.3|839.3|838.1|839.5|838.3|839.3|838.1|3
1587354000000|2020-04-20 03:40:00|839.2|838|839.3|838.1|839.3|838.1|839.1|837.9|201
1587354300000|2020-04-20 03:45:00|839.2|838|839.2|838|839.3|838.1|839|837.8|446
1587354600000|2020-04-20 03:50:00|839.4|838.2|839.2|838|839.5|838.3|839.2|838|426
1587354900000|2020-04-20 03:55:00|839|837.8|839.1|837.9|839.2|838|839|837.8|51
1587355200000|2020-04-20 04:00:00|839|837.8|839.2|838|839.3|838.1|839|837.8|28
1587355500000|2020-04-20 04:05:00|839.1|837.9|839.3|838.1|839.4|838.2|839.1|837.9|19
1587356400000|2020-04-20 04:20:00|839.2|838|839.3|838.1|839.3|838.1|839.2|838|2
1587356700000|2020-04-20 04:25:00|839.2|838|839.3|838.1|839.3|838.1|839.2|838|1
1587357000000|2020-04-20 04:30:00|839.5|838.3|839.6|838.4|839.6|838.4|839.3|838.1|5
1587357300000|2020-04-20 04:35:00|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838.3|0
1587357600000|2020-04-20 04:40:00|839.4|838.2|839.3|838.1|839.4|838.2|839.3|838.1|2
1587357900000|2020-04-20 04:45:00|839.4|838.2|839.2|838|839.5|838.3|839.2|838|7
1587358200000|2020-04-20 04:50:00|839.3|838.1|839.3|838.1|839.3|838.1|839.3|838.1|2
1587358500000|2020-04-20 04:55:00|839.1|837.9|839.1|837.9|839.1|837.9|839.1|837.9|0
1587358800000|2020-04-20 05:00:00|839.2|838|839.3|838.1|839.3|838.1|839.2|838|0
1587359100000|2020-04-20 05:05:00|839.2|838|839.1|837.9|839.2|838|839.1|837.9|0
1587359400000|2020-04-20 05:10:00|838.8|837.6|838.8|837.6|838.8|837.6|838.8|837.6|26
1587359700000|2020-04-20 05:15:00|839|837.8|838.8|837.6|839|837.8|838.8|837.6|2
1587360000000|2020-04-20 05:20:00|838.6|837.4|838.8|837.6|838.8|837.6|838.6|837.4|25
1587360300000|2020-04-20 05:25:00|839|837.8|839.3|838.1|839.3|838.1|839|837.8|13
1587360600000|2020-04-20 05:30:00|839.2|838|838.8|837.6|839.3|838.1|838.8|837.6|19
1587360900000|2020-04-20 05:35:00|838.6|837.4|838.6|837.4|838.7|837.5|838.6|837.4|20
1587361200000|2020-04-20 05:40:00|838.7|837.5|839|837.8|839.2|838|838.6|837.4|9
1587361500000|2020-04-20 05:45:00|838.8|837.6|838.8|837.6|838.9|837.7|838.5|837.3|9
1587361800000|2020-04-20 05:50:00|838.2|837|838|836.8|838.2|837|838|836.8|73
1587362100000|2020-04-20 05:55:00|838.1|836.9|837.8|836.6|838.2|837|837.6|836.4|110
1587362400000|2020-04-20 06:00:00|837.7|836.5|837.7|836.5|837.8|836.6|837.3|836.1|43
1587362700000|2020-04-20 06:05:00|837.8|836.6|837.8|836.6|838|836.8|837.6|836.4|5
1587363000000|2020-04-20 06:10:00|837.9|836.7|837.8|836.6|838|836.8|837.8|836.6|7
1587363300000|2020-04-20 06:15:00|837.7|836.5|837.7|836.5|837.7|836.5|837.5|836.3|12
1587363600000|2020-04-20 06:20:00|837.8|836.6|837.7|836.5|838|836.8|837.7|836.5|14
1587363900000|2020-04-20 06:25:00|837.8|836.6|838|836.8|838|836.8|837.6|836.4|22
1587364200000|2020-04-20 06:30:00|838.1|836.9|837.3|836.1|838.1|836.9|837.3|836.1|8
1587364500000|2020-04-20 06:35:00|837.4|836.2|837.4|836.2|837.7|836.5|837.3|836.1|69
1587364800000|2020-04-20 06:40:00|837.3|836.1|837.6|836.4|837.6|836.4|837.2|836|12
1587365100000|2020-04-20 06:45:00|837.3|836.1|837.4|836.2|837.4|836.2|837.2|836|4
1587365400000|2020-04-20 06:50:00|837.3|836.1|837.3|836.1|837.4|836.2|837.3|836.1|7
1587365700000|2020-04-20 06:55:00|837.4|836.2|837.4|836.2|837.4|836.2|837.3|836.1|5
1587366000000|2020-04-20 07:00:00|837.6|836.4|837.4|836.2|837.6|836.4|837.1|835.9|25
1587366300000|2020-04-20 07:05:00|837.3|836.1|837.6|836.4|837.6|836.4|837.1|835.9|12
1587366600000|2020-04-20 07:10:00|837.4|836.2|837.5|836.3|837.5|836.3|837.1|835.9|23
1587366900000|2020-04-20 07:15:00|837.4|836.2|837|835.8|837.4|836.2|837|835.8|80
1587367200000|2020-04-20 07:20:00|837.1|835.9|837.3|836.1|837.3|836.1|837|835.8|16
1587367500000|2020-04-20 07:25:00|837.1|835.9|837.1|835.9|837.3|836.1|837.1|835.9|2
1587367800000|2020-04-20 07:30:00|837|835.8|836.6|835.4|837.1|835.9|836.6|835.4|64
1587368100000|2020-04-20 07:35:00|836.5|835.3|836.6|835.4|836.9|835.7|836.1|834.9|95
1587368400000|2020-04-20 07:40:00|836.7|835.5|836.9|835.7|837.1|835.9|836.7|835.5|47
1587368700000|2020-04-20 07:45:00|837|835.8|836.9|835.7|837.1|835.9|836.9|835.7|12
1587369000000|2020-04-20 07:50:00|837|835.8|836.9|835.7|837.1|835.9|836.9|835.7|11
1587369300000|2020-04-20 07:55:00|837|835.8|836.9|835.7|837.1|835.9|836.9|835.7|6
1587369600000|2020-04-20 08:00:00|836.7|835.5|836.4|835.2|836.8|835.6|836.4|835.2|5
1587369900000|2020-04-20 08:05:00|836.5|835.3|836.4|835.2|836.6|835.4|836.4|835.2|14
1587370200000|2020-04-20 08:10:00|836.3|835.1|836.6|835.4|836.6|835.4|836.3|835.1|21
1587370500000|2020-04-20 08:15:00|836.5|835.3|836.4|835.2|836.5|835.3|836.3|835.1|1
1587370800000|2020-04-20 08:20:00|836.3|835.1|836.4|835.2|836.4|835.2|836.3|835.1|0
1587371100000|2020-04-20 08:25:00|836.5|835.3|836.2|835|836.5|835.3|836.1|834.9|3
1587371400000|2020-04-20 08:30:00|836.3|835.1|836.2|835|836.4|835.2|836.2|835|18
1587371700000|2020-04-20 08:35:00|836.3|835.1|836.2|835|836.4|835.2|836.1|834.9|24
1587372000000|2020-04-20 08:40:00|836.3|835.1|836.5|835.3|836.5|835.3|836.2|835|17
1587372300000|2020-04-20 08:45:00|836.6|835.4|836.9|835.7|837|835.8|836.5|835.3|20
1587372600000|2020-04-20 08:50:00|836.8|835.6|837|835.8|837.2|836|836.8|835.6|5
1587372900000|2020-04-20 08:55:00|836.9|835.7|837|835.8|837.1|835.9|836.9|835.7|3
1587373200000|2020-04-20 09:00:00|836.9|835.7|837.3|836.1|837.3|836.1|836.9|835.7|6
1587373500000|2020-04-20 09:05:00|837.4|836.2|837.1|835.9|837.4|836.2|837.1|835.9|1
1587373800000|2020-04-20 09:10:00|837.2|836|837.3|836.1|837.4|836.2|837.1|835.9|13
1587374100000|2020-04-20 09:15:00|837.4|836.2|836.3|835.1|837.4|836.2|836.3|835.1|46
1587374400000|2020-04-20 09:20:00|836.2|835|836.2|835|836.4|835.2|836.1|834.9|6
1587374700000|2020-04-20 09:25:00|836.3|835.1|836.3|835.1|836.5|835.3|836.2|835|34
1587375000000|2020-04-20 09:30:00|836.2|835|836.3|835.1|836.4|835.2|836.2|835|149
1587375300000|2020-04-20 09:35:00|836.4|835.2|836.3|835.1|836.5|835.3|836.2|835|14
1587375600000|2020-04-20 09:40:00|836.2|835|836.4|835.2|836.5|835.3|836.2|835|12
1587375900000|2020-04-20 09:45:00|836.6|835.4|836.9|835.7|836.9|835.7|836.6|835.4|9
1587376200000|2020-04-20 09:50:00|836.8|835.6|836.6|835.4|836.8|835.6|836.6|835.4|1
1587376500000|2020-04-20 09:55:00|836.9|835.7|836.6|835.4|836.9|835.7|836.4|835.2|64
1587376800000|2020-04-20 10:00:00|836.5|835.3|836.6|835.4|836.6|835.4|836.4|835.2|13
1587377100000|2020-04-20 10:05:00|836.7|835.5|836.4|835.2|836.9|835.7|836.4|835.2|27
1587377400000|2020-04-20 10:10:00|836.1|834.9|836.8|835.6|837.1|835.9|836.1|834.9|61
1587377700000|2020-04-20 10:15:00|836.7|835.5|836.3|835.1|836.7|835.5|836.3|835.1|7
1587378000000|2020-04-20 10:20:00|836.4|835.2|835.7|834.5|836.5|835.3|835.6|834.4|30
1587378300000|2020-04-20 10:25:00|835.6|834.4|836|834.8|836.1|834.9|835.6|834.4|26
1587378600000|2020-04-20 10:30:00|835.9|834.7|835.6|834.4|835.9|834.7|835.4|834.2|51
1587378900000|2020-04-20 10:35:00|835.8|834.6|835.5|834.3|835.8|834.6|835.4|834.2|31
1587379200000|2020-04-20 10:40:00|835.6|834.4|835.5|834.3|835.6|834.4|835.5|834.3|5
1587379500000|2020-04-20 10:45:00|835.4|834.2|835.5|834.3|835.5|834.3|835.3|834.1|12
1587379800000|2020-04-20 10:50:00|835.4|834.2|835.7|834.5|835.8|834.6|835.3|834.1|8
1587380100000|2020-04-20 10:55:00|835.6|834.4|835.6|834.4|835.8|834.6|835.6|834.4|7
1587380400000|2020-04-20 11:00:00|835.5|834.3|835.8|834.6|835.9|834.7|835.5|834.3|13
1587380700000|2020-04-20 11:05:00|835.9|834.7|836|834.8|836|834.8|835.9|834.7|1
1587381000000|2020-04-20 11:10:00|836.1|834.9|836.1|834.9|836.2|835|836|834.8|24
1587381300000|2020-04-20 11:15:00|835.9|834.7|836.1|834.9|836.2|835|835.9|834.7|6
1587381600000|2020-04-20 11:20:00|836|834.8|835.8|834.6|836|834.8|835.6|834.4|13
1587381900000|2020-04-20 11:25:00|835.7|834.5|835.6|834.4|835.8|834.6|835.5|834.3|20
1587382200000|2020-04-20 11:30:00|835.5|834.3|835.9|834.7|836.1|834.9|835.5|834.3|34
1587382500000|2020-04-20 11:35:00|836|834.8|835.6|834.4|836|834.8|835.6|834.4|35
1587382800000|2020-04-20 11:40:00|835.4|834.2|835.5|834.3|835.6|834.4|835.4|834.2|34
1587383100000|2020-04-20 11:45:00|835.4|834.2|834.9|833.7|835.5|834.3|834.8|833.6|32
1587383400000|2020-04-20 11:50:00|835|833.8|835.1|833.9|835.1|833.9|834.9|833.7|64
1587383700000|2020-04-20 11:55:00|835.3|834.1|834.8|833.6|835.4|834.2|834.8|833.6|55
1587384000000|2020-04-20 12:00:00|835|833.8|834.3|833.1|835|833.8|834.1|832.9|180
1587384300000|2020-04-20 12:05:00|834.2|833|833.8|832.6|834.3|833.1|833.5|832.3|291
1587384600000|2020-04-20 12:10:00|833.5|832.3|833.5|832.3|834|832.8|833.5|832.3|312
1587384900000|2020-04-20 12:15:00|833.4|832.2|833.5|832.3|833.7|832.5|833.2|832|640
1587385200000|2020-04-20 12:20:00|833.4|832.2|833.5|832.3|833.8|832.6|833.2|832|109
1587385500000|2020-04-20 12:25:00|833.6|832.4|833.9|832.7|834.3|833.1|833.5|832.3|64
1587385800000|2020-04-20 12:30:00|833.8|832.6|833.3|832.1|833.8|832.6|833.2|832|264
1587386100000|2020-04-20 12:35:00|833.2|832|833.6|832.4|833.6|832.4|833.2|832|301
1587386400000|2020-04-20 12:40:00|833.5|832.3|833.4|832.2|833.7|832.5|833.4|832.2|46
1587389400000|2020-04-20 13:30:00|833.8|832.6|834.1|832.9|836|834.8|833|831.8|1341
1587389700000|2020-04-20 13:35:00|834.2|833|834.5|833.3|834.5|833.3|833.4|832.2|367
1587390000000|2020-04-20 13:40:00|834.4|833.2|835.5|834.3|835.5|834.3|834.3|833.1|492
1587390300000|2020-04-20 13:45:00|835.4|834.2|835.5|834.3|836.5|835.3|835.4|834.2|579
1587390600000|2020-04-20 13:50:00|835.6|834.4|835.5|834.3|836.2|835|835.2|834|622
1587390900000|2020-04-20 13:55:00|835.4|834.2|835.9|834.7|836|834.8|835.4|834.2|159
1587391200000|2020-04-20 14:00:00|836|834.8|835.9|834.7|836.4|835.2|835.4|834.2|310
1587391500000|2020-04-20 14:05:00|835.8|834.6|837|835.8|837|835.8|835.7|834.5|274
1587391800000|2020-04-20 14:10:00|837.2|836|836.1|834.9|837.2|836|835.7|834.5|273
1587392100000|2020-04-20 14:15:00|836|834.8|835.9|834.7|836.2|835|835.4|834.2|703
1587392400000|2020-04-20 14:20:00|835.8|834.6|835.1|833.9|836|834.8|834.9|833.7|649
1587392700000|2020-04-20 14:25:00|835.3|834.1|835.4|834.2|835.5|834.3|834.9|833.7|192
1587393000000|2020-04-20 14:30:00|835.5|834.3|835.5|834.3|835.6|834.4|835.1|833.9|1652
1587393300000|2020-04-20 14:35:00|835.6|834.4|836.5|835.3|836.6|835.4|835.5|834.3|841
1587393600000|2020-04-20 14:40:00|836.6|835.4|837|835.8|837.8|836.6|836.6|835.4|446
1587393900000|2020-04-20 14:45:00|837.1|835.9|836.6|835.4|837.3|836.1|836.5|835.3|614
1587394200000|2020-04-20 14:50:00|836.7|835.5|836.5|835.3|837.3|836.1|836.1|834.9|496
1587394500000|2020-04-20 14:55:00|836.4|835.2|836.7|835.5|836.8|835.6|836.2|835|425
1587394800000|2020-04-20 15:00:00|836.5|835.3|836.2|835|836.7|835.5|836.2|835|231
1587395100000|2020-04-20 15:05:00|836.3|835.1|836.5|835.3|836.7|835.5|836.2|835|106
1587395400000|2020-04-20 15:10:00|836.6|835.4|835|833.8|836.6|835.4|835|833.8|577
1587395700000|2020-04-20 15:15:00|835.2|834|835.2|834|835.2|834|834.7|833.5|365
1587396000000|2020-04-20 15:20:00|835.1|833.9|835.5|834.3|835.5|834.3|835|833.8|358
1587396300000|2020-04-20 15:25:00|835.6|834.4|835.7|834.5|835.8|834.6|835.5|834.3|244
1587396600000|2020-04-20 15:30:00|835.5|834.3|834.8|833.6|835.7|834.5|834.7|833.5|157
1587396900000|2020-04-20 15:35:00|834.9|833.7|834.7|833.5|835.8|834.6|834.7|833.5|801
1587397200000|2020-04-20 15:40:00|834.6|833.4|835.5|834.3|835.7|834.5|834.5|833.3|184
1587397500000|2020-04-20 15:45:00|835.6|834.4|835.7|834.5|835.8|834.6|835.2|834|173
1587397800000|2020-04-20 15:50:00|835.5|834.3|835.5|834.3|835.6|834.4|835.4|834.2|204
1587398100000|2020-04-20 15:55:00|835.4|834.2|835.7|834.5|835.7|834.5|834.9|833.7|252
1587398400000|2020-04-20 16:00:00|835.8|834.6|835.7|834.5|835.9|834.7|835.4|834.2|267
1587398700000|2020-04-20 16:05:00|835.8|834.6|835.9|834.7|836.2|835|835.8|834.6|668
1587399000000|2020-04-20 16:10:00|835.8|834.6|835.2|834|835.9|834.7|834.9|833.7|164
1587399300000|2020-04-20 16:15:00|835.3|834.1|834.7|833.5|835.3|834.1|834.4|833.2|239
1587399600000|2020-04-20 16:20:00|834.4|833.2|834.7|833.5|834.8|833.6|834.4|833.2|260
1587399900000|2020-04-20 16:25:00|834.8|833.6|834.7|833.5|834.8|833.6|834.4|833.2|165
1587400200000|2020-04-20 16:30:00|834.8|833.6|834.8|833.6|835.2|834|834.7|833.5|120
1587400500000|2020-04-20 16:35:00|834.9|833.7|834.7|833.5|834.9|833.7|834.7|833.5|77
1587400800000|2020-04-20 16:40:00|834.6|833.4|834.4|833.2|834.7|833.5|834.3|833.1|71
1587401100000|2020-04-20 16:45:00|834.5|833.3|834.5|833.3|834.8|833.6|834.2|833|143
1587401400000|2020-04-20 16:50:00|834.6|833.4|834.3|833.1|834.8|833.6|834.3|833.1|128
1587401700000|2020-04-20 16:55:00|834.2|833|834.1|832.9|834.5|833.3|834|832.8|144
1587402000000|2020-04-20 17:00:00|834.2|833|833.9|832.7|834.3|833.1|833.8|832.6|94
1587402300000|2020-04-20 17:05:00|833.8|832.6|833.9|832.7|834|832.8|833.8|832.6|123
1587402600000|2020-04-20 17:10:00|834|832.8|833.5|832.3|834|832.8|833.4|832.2|423
1587402900000|2020-04-20 17:15:00|833.7|832.5|833.8|832.6|833.8|832.6|833.5|832.3|150
1587403200000|2020-04-20 17:20:00|833.7|832.5|833.7|832.5|834|832.8|833.7|832.5|165
1587403500000|2020-04-20 17:25:00|833.8|832.6|833.7|832.5|834.2|833|833.7|832.5|237
1587403800000|2020-04-20 17:30:00|833.8|832.6|833.4|832.2|833.9|832.7|833.4|832.2|174
1587404100000|2020-04-20 17:35:00|833.5|832.3|833.7|832.5|833.7|832.5|833.4|832.2|114
1587404400000|2020-04-20 17:40:00|833.8|832.6|833.9|832.7|834|832.8|833.7|832.5|226
1587404700000|2020-04-20 17:45:00|833.8|832.6|833.7|832.5|833.8|832.6|833.3|832.1|186
1587405000000|2020-04-20 17:50:00|833.5|832.3|833.9|832.7|833.9|832.7|833.4|832.2|183
1587405300000|2020-04-20 17:55:00|833.8|832.6|833.7|832.5|834|832.8|833.7|832.5|232
1587405600000|2020-04-20 18:00:00|833.8|832.6|833.8|832.6|834|832.8|833.4|832.2|373
1587405900000|2020-04-20 18:05:00|833.9|832.7|833.9|832.7|834.2|833|833.7|832.5|502
1587406200000|2020-04-20 18:10:00|834|832.8|832.7|831.5|834.4|833.2|832.5|831.3|3499
1587406500000|2020-04-20 18:15:00|832.8|831.6|831.6|830.4|832.8|831.6|831.2|830|1079
1587427200000|2020-04-21 00:00:00|832.5|831.3|832|830.8|832.7|831.5|831.6|830.4|530
1587427500000|2020-04-21 00:05:00|831.9|830.7|831|829.8|831.9|830.7|830.3|829.1|124
1587427800000|2020-04-21 00:10:00|830.9|829.7|831.4|830.2|831.6|830.4|830.9|829.7|32
1587428100000|2020-04-21 00:15:00|831.3|830.1|831.2|830|831.4|830.2|830.5|829.3|77
1587428400000|2020-04-21 00:20:00|831|829.8|830.8|829.6|831.1|829.9|830.7|829.5|17
1587428700000|2020-04-21 00:25:00|831|829.8|830.8|829.6|831.2|830|830.8|829.6|9
1587429000000|2020-04-21 00:30:00|830.9|829.7|830.8|829.6|830.9|829.7|830.8|829.6|6
1587429300000|2020-04-21 00:35:00|830.9|829.7|831.1|829.9|831.2|830|830.8|829.6|20
1587429600000|2020-04-21 00:40:00|831.2|830|831.6|830.4|831.7|830.5|831.2|830|29
1587429900000|2020-04-21 00:45:00|831.7|830.5|832.6|831.4|832.6|831.4|831.6|830.4|77
1587430200000|2020-04-21 00:50:00|832.5|831.3|832.2|831|832.6|831.4|832.1|830.9|20
1587430500000|2020-04-21 00:55:00|832.1|830.9|831.9|830.7|832.2|831|831.8|830.6|12
1587430800000|2020-04-21 01:00:00|831.8|830.6|832|830.8|832.4|831.2|831.8|830.6|153
1587431100000|2020-04-21 01:05:00|831.9|830.7|830.3|829.1|832|830.8|829.9|828.7|84
1587431400000|2020-04-21 01:10:00|830.5|829.3|829.9|828.7|830.6|829.4|829.9|828.7|52
1587431700000|2020-04-21 01:15:00|829.7|828.5|829.9|828.7|830.4|829.2|829.4|828.2|72
1587432000000|2020-04-21 01:20:00|829.8|828.6|830|828.8|830|828.8|829.4|828.2|177
1587432300000|2020-04-21 01:25:00|829.9|828.7|829.4|828.2|830.3|829.1|829.4|828.2|102
1587432600000|2020-04-21 01:30:00|829.5|828.3|829.6|828.4|829.6|828.4|829.4|828.2|7
1587432900000|2020-04-21 01:35:00|829.5|828.3|829.6|828.4|830|828.8|829.5|828.3|27
1587433200000|2020-04-21 01:40:00|829.5|828.3|829.4|828.2|829.6|828.4|829.4|828.2|20
1587433500000|2020-04-21 01:45:00|829.3|828.1|829.4|828.2|829.4|828.2|829|827.8|13
1587433800000|2020-04-21 01:50:00|829.3|828.1|829.2|828|829.4|828.2|829.1|827.9|15
1587434100000|2020-04-21 01:55:00|829.1|827.9|828.6|827.4|829.2|828|828.4|827.2|74
1587434400000|2020-04-21 02:00:00|828.4|827.2|829.1|827.9|829.1|827.9|828.4|827.2|64
1587434700000|2020-04-21 02:05:00|829|827.8|828.7|827.5|829.1|827.9|828.5|827.3|34
1587435000000|2020-04-21 02:10:00|828.6|827.4|829|827.8|829|827.8|828.4|827.2|47
1587435300000|2020-04-21 02:15:00|828.8|827.6|829.1|827.9|829.2|828|828.7|827.5|16
1587435600000|2020-04-21 02:20:00|829|827.8|828.8|827.6|829.4|828.2|828.8|827.6|95
1587435900000|2020-04-21 02:25:00|828.6|827.4|828.3|827.1|828.6|827.4|828.3|827.1|60
1587436200000|2020-04-21 02:30:00|828.2|827|828|826.8|828.3|827.1|828|826.8|42
1587436500000|2020-04-21 02:35:00|828.1|826.9|827.3|826.1|828.1|826.9|827|825.8|241
1587436800000|2020-04-21 02:40:00|827.2|826|827.3|826.1|827.8|826.6|826.5|825.3|326
1587437100000|2020-04-21 02:45:00|827.4|826.2|826|824.8|827.4|826.2|826|824.8|197
1587437400000|2020-04-21 02:50:00|826.1|824.9|827|825.8|827.1|825.9|826|824.8|119
1587437700000|2020-04-21 02:55:00|826.9|825.7|827.1|825.9|827.3|826.1|826.6|825.4|28
1587438000000|2020-04-21 03:00:00|827|825.8|827.8|826.6|828|826.8|827|825.8|26
1587438300000|2020-04-21 03:05:00|827.7|826.5|827.8|826.6|827.8|826.6|827.5|826.3|10
1587438600000|2020-04-21 03:10:00|827.7|826.5|827.8|826.6|827.8|826.6|827.5|826.3|21
1587438900000|2020-04-21 03:15:00|827.7|826.5|826.9|825.7|827.7|826.5|826.9|825.7|43
1587439200000|2020-04-21 03:20:00|826.8|825.6|826.4|825.2|827.1|825.9|826.4|825.2|35
1587439500000|2020-04-21 03:25:00|826.6|825.4|826.6|825.4|826.6|825.4|826.4|825.2|11
1587439800000|2020-04-21 03:30:00|826.8|825.6|826.6|825.4|826.8|825.6|826.5|825.3|15
1587440100000|2020-04-21 03:35:00|826.7|825.5|826.9|825.7|827|825.8|826.6|825.4|10
1587440400000|2020-04-21 03:40:00|827|825.8|826.9|825.7|827.1|825.9|826.9|825.7|8
1587440700000|2020-04-21 03:45:00|827|825.8|826.9|825.7|827|825.8|826.6|825.4|21
1587441000000|2020-04-21 03:50:00|||||||||12
1587441300000|2020-04-21 03:55:00|826.8|825.6|826.9|825.7|826.9|825.7|826.8|825.6|11
1587441600000|2020-04-21 04:00:00|827.1|825.9|827.1|825.9|827.4|826.2|827|825.8|27
1587441900000|2020-04-21 04:05:00|826.9|825.7|826.9|825.7|827.1|825.9|826.9|825.7|6
1587442200000|2020-04-21 04:10:00|827|825.8|827.1|825.9|827.2|826|826.9|825.7|12
1587442500000|2020-04-21 04:15:00|826.9|825.7|826.9|825.7|826.9|825.7|826.9|825.7|7
1587442800000|2020-04-21 04:20:00|827.1|825.9|827.1|825.9|827.1|825.9|827|825.8|22
1587443400000|2020-04-21 04:30:00|827.4|826.2|827.1|825.9|827.4|826.2|826.9|825.7|13
1587443700000|2020-04-21 04:35:00|827|825.8|827|825.8|827|825.8|827|825.8|1
1587444000000|2020-04-21 04:40:00|827.1|825.9|827.1|825.9|827.1|825.9|827.1|825.9|1
1587444300000|2020-04-21 04:45:00|827|825.8|827|825.8|827.1|825.9|827|825.8|4
1587444600000|2020-04-21 04:50:00|827.1|825.9|827|825.8|827.1|825.9|826.9|825.7|4
1587444900000|2020-04-21 04:55:00|826.9|825.7|827.1|825.9|827.1|825.9|826.9|825.7|16
1587445200000|2020-04-21 05:00:00|827.2|826|826.7|825.5|827.2|826|826.7|825.5|38
1587445500000|2020-04-21 05:05:00|||||||||11
1587445800000|2020-04-21 05:10:00|826.6|825.4|826.7|825.5|826.7|825.5|826.6|825.4|9
1587446100000|2020-04-21 05:15:00|826.8|825.6|826.9|825.7|827|825.8|826.7|825.5|54
1587446400000|2020-04-21 05:20:00|827|825.8|827|825.8|827.2|826|826.9|825.7|34
1587446700000|2020-04-21 05:25:00|827.1|825.9|826.8|825.6|827.1|825.9|826.8|825.6|5
1587447000000|2020-04-21 05:30:00|826.9|825.7|826.7|825.5|826.9|825.7|826.4|825.2|55
1587447300000|2020-04-21 05:35:00|826.8|825.6|826.9|825.7|826.9|825.7|826.7|825.5|10
1587447600000|2020-04-21 05:40:00|826.8|825.6|826.7|825.5|826.8|825.6|826.5|825.3|21
1587447900000|2020-04-21 05:45:00|826.8|825.6|826.9|825.7|827.1|825.9|826.7|825.5|25
1587448200000|2020-04-21 05:50:00|827|825.8|826.9|825.7|827.1|825.9|826.9|825.7|1
1587448500000|2020-04-21 05:55:00|827|825.8|826.9|825.7|827.1|825.9|826.9|825.7|41
1587448800000|2020-04-21 06:00:00|827.2|826|827.2|826|827.5|826.3|827.1|825.9|31
1587449100000|2020-04-21 06:05:00|827.1|825.9|826.9|825.7|827.1|825.9|826.9|825.7|14
1587449400000|2020-04-21 06:10:00|827|825.8|826.9|825.7|827.2|826|826.9|825.7|18
1587449700000|2020-04-21 06:15:00|827.2|826|827.2|826|827.4|826.2|827|825.8|24
1587450000000|2020-04-21 06:20:00|827.1|825.9|827|825.8|827.2|826|826.9|825.7|9
1587450300000|2020-04-21 06:25:00|827.2|826|826.5|825.3|827.2|826|826.5|825.3|73
1587450600000|2020-04-21 06:30:00|826.6|825.4|826.8|825.6|827.2|826|826.6|825.4|110
1587450900000|2020-04-21 06:35:00|826.9|825.7|826.9|825.7|826.9|825.7|826.7|825.5|20
1587451200000|2020-04-21 06:40:00|826.8|825.6|826.8|825.6|826.9|825.7|826.7|825.5|40
1587451500000|2020-04-21 06:45:00|826.9|825.7|826.9|825.7|826.9|825.7|826.7|825.5|50
1587451800000|2020-04-21 06:50:00|826.7|825.5|826.7|825.5|826.9|825.7|826.6|825.4|57
1587452100000|2020-04-21 06:55:00|826.9|825.7|826.9|825.7|826.9|825.7|826.7|825.5|23
1587452400000|2020-04-21 07:00:00|826.8|825.6|826.4|825.2|826.9|825.7|826.4|825.2|28
1587452700000|2020-04-21 07:05:00|826.5|825.3|826.3|825.1|826.5|825.3|826.3|825.1|107
1587453000000|2020-04-21 07:10:00|826.4|825.2|825.8|824.6|826.5|825.3|825.8|824.6|46
1587453300000|2020-04-21 07:15:00|825.6|824.4|825.5|824.3|825.6|824.4|825.4|824.2|52
1587453600000|2020-04-21 07:20:00|825.4|824.2|825.1|823.9|825.4|824.2|825.1|823.9|248
1587453900000|2020-04-21 07:25:00|825|823.8|825.1|823.9|825.1|823.9|824.9|823.7|11
1587454200000|2020-04-21 07:30:00|825|823.8|825|823.8|825.2|824|824.9|823.7|10
1587454500000|2020-04-21 07:35:00|824.9|823.7|824.8|823.6|825.2|824|824.8|823.6|48
1587454800000|2020-04-21 07:40:00|824.7|823.5|824.3|823.1|824.8|823.6|824.3|823.1|90
1587455100000|2020-04-21 07:45:00|824.2|823|824.2|823|824.3|823.1|824.1|822.9|46
1587455400000|2020-04-21 07:50:00|824.1|822.9|824.6|823.4|824.7|823.5|824.1|822.9|67
1587455700000|2020-04-21 07:55:00|824.5|823.3|824.1|822.9|824.6|823.4|824.1|822.9|22
1587456000000|2020-04-21 08:00:00|824.2|823|824.3|823.1|824.3|823.1|824.1|822.9|27
1587456300000|2020-04-21 08:05:00|824.4|823.2|824.8|823.6|824.8|823.6|824.3|823.1|13
1587456600000|2020-04-21 08:10:00|824.7|823.5|824.7|823.5|825.1|823.9|824.7|823.5|11
1587456900000|2020-04-21 08:15:00|824.8|823.6|824.7|823.5|824.9|823.7|824.6|823.4|22
1587457200000|2020-04-21 08:20:00|824.8|823.6|823.8|822.6|824.8|823.6|823.8|822.6|69
1587457500000|2020-04-21 08:25:00|823.7|822.5|824.3|823.1|824.4|823.2|823.7|822.5|481
1587457800000|2020-04-21 08:30:00|824.2|823|824.6|823.4|824.7|823.5|824.2|823|29
1587458100000|2020-04-21 08:35:00|824.5|823.3|824.5|823.3|824.8|823.6|824.5|823.3|20
1587458400000|2020-04-21 08:40:00|824.7|823.5|824.4|823.2|824.7|823.5|824.2|823|21
1587458700000|2020-04-21 08:45:00|824.5|823.3|824.6|823.4|824.8|823.6|824.4|823.2|46
1587459000000|2020-04-21 08:50:00|824.7|823.5|825.5|824.3|825.7|824.5|824.6|823.4|26
1587459300000|2020-04-21 08:55:00|825.4|824.2|825|823.8|825.5|824.3|824.8|823.6|17
1587459600000|2020-04-21 09:00:00|825.1|823.9|824.5|823.3|825.1|823.9|824.4|823.2|63
1587459900000|2020-04-21 09:05:00|824.3|823.1|824.3|823.1|824.6|823.4|824.2|823|14
1587460200000|2020-04-21 09:10:00|824.1|822.9|823.5|822.3|824.1|822.9|823.5|822.3|75
1587460500000|2020-04-21 09:15:00|823.6|822.4|823.7|822.5|823.8|822.6|823.5|822.3|21
1587460800000|2020-04-21 09:20:00|823.8|822.6|822.9|821.7|824|822.8|822.7|821.5|152
1587461100000|2020-04-21 09:25:00|822.8|821.6|822.7|821.5|823|821.8|822.5|821.3|64
1587461400000|2020-04-21 09:30:00|822.8|821.6|822.5|821.3|823|821.8|822.5|821.3|69
1587461700000|2020-04-21 09:35:00|822.6|821.4|822.5|821.3|822.8|821.6|822.4|821.2|75
1587462000000|2020-04-21 09:40:00|822.6|821.4|823.3|822.1|823.5|822.3|822.5|821.3|120
1587462300000|2020-04-21 09:45:00|823.2|822|822.9|821.7|823.3|822.1|822.5|821.3|90
1587462600000|2020-04-21 09:50:00|822.8|821.6|823|821.8|823.3|822.1|822.8|821.6|56
1587462900000|2020-04-21 09:55:00|823.1|821.9|823.2|822|823.2|822|822.8|821.6|34
1587463200000|2020-04-21 10:00:00|823.3|822.1|823.2|822|823.8|822.6|823|821.8|53
1587463500000|2020-04-21 10:05:00|823.3|822.1|822.8|821.6|823.3|822.1|822.8|821.6|216
1587463800000|2020-04-21 10:10:00|822.9|821.7|822.3|821.1|823.2|822|822.3|821.1|104
1587464100000|2020-04-21 10:15:00|822.2|821|822.5|821.3|822.5|821.3|822|820.8|116
1587464400000|2020-04-21 10:20:00|822.8|821.6|823.5|822.3|823.6|822.4|822.5|821.3|80
1587464700000|2020-04-21 10:25:00|823.4|822.2|824.1|822.9|824.4|823.2|823.3|822.1|81
1587465000000|2020-04-21 10:30:00|824|822.8|824.6|823.4|825|823.8|824|822.8|25
1587465300000|2020-04-21 10:35:00|824.7|823.5|824.9|823.7|825.1|823.9|824.6|823.4|56
1587465600000|2020-04-21 10:40:00|824.8|823.6|824.3|823.1|825.3|824.1|824.3|823.1|54
1587465900000|2020-04-21 10:45:00|824.4|823.2|824.3|823.1|824.6|823.4|823.7|822.5|35
1587466200000|2020-04-21 10:50:00|824.2|823|823.6|822.4|824.2|823|823.6|822.4|11
1587466500000|2020-04-21 10:55:00|823.4|822.2|823.6|822.4|823.8|822.6|823.3|822.1|33
1587466800000|2020-04-21 11:00:00|823.7|822.5|824.3|823.1|824.5|823.3|823.6|822.4|83
1587467100000|2020-04-21 11:05:00|824.2|823|825.2|824|825.3|824.1|824|822.8|64
1587467400000|2020-04-21 11:10:00|825.3|824.1|825.5|824.3|825.5|824.3|825|823.8|40
1587467700000|2020-04-21 11:15:00|825.4|824.2|825.3|824.1|825.6|824.4|825|823.8|57
1587468000000|2020-04-21 11:20:00|825|823.8|825.3|824.1|825.5|824.3|825|823.8|40
1587468300000|2020-04-21 11:25:00|825.4|824.2|824.3|823.1|825.4|824.2|824.1|822.9|37
1587468600000|2020-04-21 11:30:00|824.5|823.3|823.8|822.6|824.6|823.4|823.8|822.6|83
1587468900000|2020-04-21 11:35:00|823.7|822.5|823.5|822.3|824.2|823|823.3|822.1|71
1587469200000|2020-04-21 11:40:00|823.4|822.2|823.6|822.4|823.9|822.7|823.3|822.1|57
1587469500000|2020-04-21 11:45:00|823.5|822.3|823.5|822.3|823.6|822.4|823.3|822.1|16
1587469800000|2020-04-21 11:50:00|823.4|822.2|823.5|822.3|823.8|822.6|823.3|822.1|59
1587470100000|2020-04-21 11:55:00|823.4|822.2|823.1|821.9|823.5|822.3|822.9|821.7|47
1587470400000|2020-04-21 12:00:00|823.2|822|822.5|821.3|823.2|822|822.5|821.3|135
1587470700000|2020-04-21 12:05:00|822.6|821.4|822.8|821.6|823|821.8|822.5|821.3|136
1587471000000|2020-04-21 12:10:00|822.9|821.7|822.5|821.3|823|821.8|822.3|821.1|127
1587471300000|2020-04-21 12:15:00|822.3|821.1|822.5|821.3|823|821.8|822.3|821.1|87
1587471600000|2020-04-21 12:20:00|822.6|821.4|822.7|821.5|822.9|821.7|822.3|821.1|35
1587471900000|2020-04-21 12:25:00|822.8|821.6|823.3|822.1|823.3|822.1|822.5|821.3|116
1587472200000|2020-04-21 12:30:00|823.1|821.9|823|821.8|823.2|822|822.8|821.6|62
1587472500000|2020-04-21 12:35:00|822.9|821.7|822.5|821.3|822.9|821.7|822.3|821.1|105
1587472800000|2020-04-21 12:40:00|822.3|821.1|823.5|822.3|823.5|822.3|822|820.8|232
1587475800000|2020-04-21 13:30:00|822.5|821.3|817.9|816.7|822.8|821.6|817.7|816.5|3630
1587476100000|2020-04-21 13:35:00|817.7|816.5|818.8|817.6|819.5|818.3|817.4|816.2|1397
1587476400000|2020-04-21 13:40:00|818.7|817.5|819.2|818|819.3|818.1|817.9|816.7|879
1587476700000|2020-04-21 13:45:00|819.1|817.9|819.2|818|819.4|818.2|818.2|817|583
1587477000000|2020-04-21 13:50:00|819.3|818.1|817.9|816.7|819.5|818.3|817.9|816.7|366
1587477300000|2020-04-21 13:55:00|817.8|816.6|817.2|816|817.9|816.7|816.7|815.5|1486
1587477600000|2020-04-21 14:00:00|817.1|815.9|816.8|815.6|817.4|816.2|816.6|815.4|563
1587477900000|2020-04-21 14:05:00|816.9|815.7|816.7|815.5|817.2|816|816.4|815.2|541
1587478200000|2020-04-21 14:10:00|816.8|815.6|816.6|815.4|817.8|816.6|816.6|815.4|861
1587478500000|2020-04-21 14:15:00|816.8|815.6|815.8|814.6|817.2|816|815.5|814.3|403
1587478800000|2020-04-21 14:20:00|815.7|814.5|817|815.8|817|815.8|815.5|814.3|449
1587479100000|2020-04-21 14:25:00|816.9|815.7|819.5|818.3|819.6|818.4|816.6|815.4|525
1587479400000|2020-04-21 14:30:00|819.4|818.2|818|816.8|819.6|818.4|817.9|816.7|857
1587479700000|2020-04-21 14:35:00|817.9|816.7|820.6|819.4|820.7|819.5|817.7|816.5|647
1587480000000|2020-04-21 14:40:00|820.7|819.5|821.9|820.7|822|820.8|820.2|819|818
1587480300000|2020-04-21 14:45:00|822|820.8|823.8|822.6|824.5|823.3|821.7|820.5|1484
1587480600000|2020-04-21 14:50:00|823.9|822.7|823.4|822.2|823.9|822.7|822.8|821.6|359
1587480900000|2020-04-21 14:55:00|823.6|822.4|824.1|822.9|825|823.8|823.6|822.4|371
1587481200000|2020-04-21 15:00:00|823.9|822.7|824|822.8|824.9|823.7|823.1|821.9|664
1587481500000|2020-04-21 15:05:00|824.1|822.9|824.3|823.1|824.8|823.6|824|822.8|195
1587481800000|2020-04-21 15:10:00|824.5|823.3|824.1|822.9|824.8|823.6|824|822.8|270
1587482100000|2020-04-21 15:15:00|824.2|823|824.6|823.4|824.9|823.7|823|821.8|335
1587482400000|2020-04-21 15:20:00|824.8|823.6|824|822.8|824.9|823.7|823.6|822.4|232
1587482700000|2020-04-21 15:25:00|824.1|822.9|824|822.8|824.3|823.1|823.9|822.7|282
1587483000000|2020-04-21 15:30:00|823.9|822.7|825.6|824.4|826.3|825.1|823.1|821.9|442
1587483300000|2020-04-21 15:35:00|825.5|824.3|824.6|823.4|825.8|824.6|824.2|823|338
1587483600000|2020-04-21 15:40:00|824.5|823.3|825.5|824.3|826|824.8|824.3|823.1|273
1587483900000|2020-04-21 15:45:00|825.4|824.2|824.4|823.2|825.8|824.6|824.1|822.9|389
1587484200000|2020-04-21 15:50:00|824.3|823.1|824.9|823.7|825.1|823.9|824.3|823.1|1471
1587484500000|2020-04-21 15:55:00|825.1|823.9|825|823.8|825.7|824.5|824.5|823.3|231
1587484800000|2020-04-21 16:00:00|825.1|823.9|824.7|823.5|825.1|823.9|824.4|823.2|189
1587485100000|2020-04-21 16:05:00|824.6|823.4|826.5|825.3|826.5|825.3|824.6|823.4|331
1587485400000|2020-04-21 16:10:00|826.4|825.2|827.1|825.9|827.6|826.4|826.3|825.1|426
1587485700000|2020-04-21 16:15:00|827|825.8|829.3|828.1|829.4|828.2|827|825.8|626
1587486000000|2020-04-21 16:20:00|829.1|827.9|829.6|828.4|830.4|829.2|829.1|827.9|540
1587486300000|2020-04-21 16:25:00|829.7|828.5|829.9|828.7|829.9|828.7|828.6|827.4|428
1587486600000|2020-04-21 16:30:00|830|828.8|832.1|830.9|832.9|831.7|829.5|828.3|505
1587486900000|2020-04-21 16:35:00|832.2|831|832.3|831.1|832.5|831.3|830.9|829.7|427
1587487200000|2020-04-21 16:40:00|832.2|831|832.3|831.1|832.5|831.3|831.1|829.9|298
1587487500000|2020-04-21 16:45:00|832.2|831|832.2|831|833.4|832.2|831.6|830.4|299
1587487800000|2020-04-21 16:50:00|832.3|831.1|832.4|831.2|834.9|833.7|832|830.8|1008
1587488100000|2020-04-21 16:55:00|832.5|831.3|833.5|832.3|833.6|832.4|832.2|831|535
1587488400000|2020-04-21 17:00:00|833.6|832.4|834.9|833.7|835.9|834.7|833.4|832.2|355
1587488700000|2020-04-21 17:05:00|835.1|833.9|835.4|834.2|837|835.8|834|832.8|819
1587489000000|2020-04-21 17:10:00|835.6|834.4|836.6|835.4|836.9|835.7|835.1|833.9|348
1587489300000|2020-04-21 17:15:00|836.7|835.5|837.2|836|838|836.8|836.1|834.9|451
1587489600000|2020-04-21 17:20:00|837.4|836.2|838.5|837.3|838.6|837.4|836.5|835.3|340
1587489900000|2020-04-21 17:25:00|838.6|837.4|837.2|836|838.6|837.4|836.7|835.5|485
1587490200000|2020-04-21 17:30:00|837.5|836.3|837.2|836|837.5|836.3|836.6|835.4|325
1587490500000|2020-04-21 17:35:00|837.1|835.9|836.6|835.4|837.7|836.5|836.6|835.4|257
1587490800000|2020-04-21 17:40:00|836.7|835.5|837.5|836.3|837.9|836.7|836.4|835.2|371
1587491100000|2020-04-21 17:45:00|837.4|836.2|837.1|835.9|838.1|836.9|837|835.8|389
1587491400000|2020-04-21 17:50:00|837.2|836|838|836.8|838|836.8|836.6|835.4|394
1587491700000|2020-04-21 17:55:00|837.9|836.7|837.5|836.3|838.1|836.9|837.4|836.2|186
1587492000000|2020-04-21 18:00:00|837.4|836.2|839.9|838.7|840.3|839.1|837.2|836|668
1587492300000|2020-04-21 18:05:00|840.1|838.9|837.5|836.3|840.1|838.9|837.4|836.2|696
1587492600000|2020-04-21 18:10:00|837.7|836.5|837.4|836.2|838.5|837.3|836.9|835.7|4133
1587492900000|2020-04-21 18:15:00|837.5|836.3|838.3|837.1|838.7|837.5|837.4|836.2|1407
1587513600000|2020-04-22 00:00:00|837.4|836.2|838.2|837|838.3|837.1|836.5|835.3|156
1587513900000|2020-04-22 00:05:00|838.3|837.1|838.9|837.7|839.2|838|838.1|836.9|464
1587514200000|2020-04-22 00:10:00|839|837.8|838|836.8|839.5|838.3|837.7|836.5|115
1587514500000|2020-04-22 00:15:00|837.7|836.5|837.2|836|837.7|836.5|836.7|835.5|39
1587514800000|2020-04-22 00:20:00|837.1|835.9|837|835.8|837.1|835.9|836.7|835.5|30
1587515100000|2020-04-22 00:25:00|836.8|835.6|835.8|834.6|836.8|835.6|835.2|834|455
1587515400000|2020-04-22 00:30:00|835.7|834.5|836|834.8|836|834.8|835.7|834.5|24
1587515700000|2020-04-22 00:35:00|835.9|834.7|836|834.8|836.1|834.9|835.7|834.5|50
1587516000000|2020-04-22 00:40:00|835.9|834.7|836.2|835|836.4|835.2|835.6|834.4|13
1587516300000|2020-04-22 00:45:00|836.3|835.1|836.9|835.7|837.1|835.9|836.3|835.1|22
1587516600000|2020-04-22 00:50:00|837|835.8|837.2|836|837.2|836|836.9|835.7|7
1587516900000|2020-04-22 00:55:00|837|835.8|838|836.8|838.1|836.9|837|835.8|277
1587517200000|2020-04-22 01:00:00|837.9|836.7|836.5|835.3|838.4|837.2|836.3|835.1|42
1587517500000|2020-04-22 01:05:00|836.6|835.4|838.2|837|838.3|837.1|836.4|835.2|14
1587517800000|2020-04-22 01:10:00|838.1|836.9|838.6|837.4|839.1|837.9|837.9|836.7|30
1587518100000|2020-04-22 01:15:00|838.9|837.7|838.6|837.4|839|837.8|838.3|837.1|46
1587518400000|2020-04-22 01:20:00|838.5|837.3|837.8|836.6|838.5|837.3|837.8|836.6|39
1587518700000|2020-04-22 01:25:00|838|836.8|838.3|837.1|838.6|837.4|838|836.8|11
1587519000000|2020-04-22 01:30:00|838.1|836.9|837.6|836.4|838.1|836.9|837.6|836.4|15
1587519300000|2020-04-22 01:35:00|837.5|836.3|837|835.8|837.5|836.3|837|835.8|12
1587519600000|2020-04-22 01:40:00|836.8|835.6|837.1|835.9|837.1|835.9|836.8|835.6|20
1587519900000|2020-04-22 01:45:00|837|835.8|836.4|835.2|837.1|835.9|836.4|835.2|29
1587520200000|2020-04-22 01:50:00|836.5|835.3|836.8|835.6|837.1|835.9|836.3|835.1|9
1587520500000|2020-04-22 01:55:00|837.1|835.9|837|835.8|837.1|835.9|836.9|835.7|14
1587520800000|2020-04-22 02:00:00|837.1|835.9|836.7|835.5|837.1|835.9|836.5|835.3|41
1587521100000|2020-04-22 02:05:00|836.8|835.6|837.1|835.9|837.1|835.9|836.7|835.5|11
1587521400000|2020-04-22 02:10:00|836.9|835.7|836.9|835.7|837.1|835.9|836.9|835.7|0
1587521700000|2020-04-22 02:15:00|837|835.8|837.2|836|837.2|836|836.9|835.7|189
1587522000000|2020-04-22 02:20:00|837|835.8|837.1|835.9|837.2|836|837|835.8|1
1587522300000|2020-04-22 02:25:00|837.2|836|837|835.8|837.2|836|837|835.8|9
1587522600000|2020-04-22 02:30:00|837.1|835.9|836.7|835.5|837.2|836|836.7|835.5|8
1587522900000|2020-04-22 02:35:00|836.8|835.6|835.9|834.7|836.8|835.6|835.9|834.7|46
1587523200000|2020-04-22 02:40:00|836|834.8|837|835.8|837|835.8|835.9|834.7|6
1587523500000|2020-04-22 02:45:00|836.9|835.7|837.1|835.9|837.2|836|836.9|835.7|2
1587523800000|2020-04-22 02:50:00|837.2|836|836.9|835.7|837.2|836|836.9|835.7|6
1587524100000|2020-04-22 02:55:00|837|835.8|837.2|836|837.2|836|836.9|835.7|28
1587524400000|2020-04-22 03:00:00|837.6|836.4|837.9|836.7|837.9|836.7|837.6|836.4|4
1587524700000|2020-04-22 03:05:00|838|836.8|837.8|836.6|838.4|837.2|837.6|836.4|8
1587525000000|2020-04-22 03:10:00|837.9|836.7|837.9|836.7|837.9|836.7|837.6|836.4|1
1587525300000|2020-04-22 03:15:00|837.7|836.5|837.6|836.4|837.7|836.5|837.6|836.4|2
1587525600000|2020-04-22 03:20:00|837.4|836.2|836.9|835.7|837.4|836.2|836.9|835.7|47
1587525900000|2020-04-22 03:25:00|837.1|835.9|837.1|835.9|837.3|836.1|836.9|835.7|17
1587526200000|2020-04-22 03:30:00|836.9|835.7|837.1|835.9|837.1|835.9|836.9|835.7|3
1587526500000|2020-04-22 03:35:00|836.9|835.7|836.9|835.7|837.4|836.2|836.9|835.7|23
1587526800000|2020-04-22 03:40:00|837.1|835.9|837.2|836|837.4|836.2|837|835.8|0
1587527100000|2020-04-22 03:45:00|837.1|835.9|837.2|836|837.4|836.2|837.1|835.9|0
1587527400000|2020-04-22 03:50:00|837.1|835.9|836.7|835.5|837.2|836|836.6|835.4|9
1587527700000|2020-04-22 03:55:00|836.9|835.7|836.6|835.4|836.9|835.7|836.6|835.4|0
1587528000000|2020-04-22 04:00:00|836.7|835.5|836.9|835.7|837.1|835.9|836.7|835.5|12
1587528300000|2020-04-22 04:05:00|836.7|835.5|836.9|835.7|836.9|835.7|836.7|835.5|12
1587528600000|2020-04-22 04:10:00|836.7|835.5|836.7|835.5|836.9|835.7|836.7|835.5|1
1587528900000|2020-04-22 04:15:00|836.8|835.6|837.4|836.2|837.7|836.5|836.8|835.6|8
1587529200000|2020-04-22 04:20:00|837.3|836.1|837.4|836.2|837.4|836.2|837.1|835.9|1
1587529500000|2020-04-22 04:25:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|1
1587529800000|2020-04-22 04:30:00|837.2|836|836.4|835.2|837.2|836|836.4|835.2|14
1587530100000|2020-04-22 04:35:00|836.3|835.1|836.2|835|836.3|835.1|836.2|835|0
1587530400000|2020-04-22 04:40:00|836.3|835.1|835.9|834.7|836.3|835.1|835.9|834.7|17
1587530700000|2020-04-22 04:45:00|836|834.8|836.2|835|836.2|835|836|834.8|1
1587531000000|2020-04-22 04:50:00|836|834.8|835.9|834.7|836.1|834.9|835.9|834.7|21
1587531300000|2020-04-22 04:55:00|836|834.8|835.6|834.4|836|834.8|835.6|834.4|3
1587531600000|2020-04-22 05:00:00|835.8|834.6|835.9|834.7|836.1|834.9|835.6|834.4|8
1587531900000|2020-04-22 05:05:00|836|834.8|835.9|834.7|836.6|835.4|835.9|834.7|6
1587532200000|2020-04-22 05:10:00|836|834.8|835.4|834.2|836|834.8|835.1|833.9|18
1587532500000|2020-04-22 05:15:00|835.6|834.4|835.4|834.2|835.6|834.4|835.4|834.2|1
1587532800000|2020-04-22 05:20:00|||||||||2
1587533100000|2020-04-22 05:25:00|835.5|834.3|835.2|834|835.7|834.5|834.9|833.7|18
1587533400000|2020-04-22 05:30:00|835.4|834.2|835.7|834.5|835.9|834.7|835.1|833.9|15
1587533700000|2020-04-22 05:35:00|835.8|834.6|836.6|835.4|836.6|835.4|835.7|834.5|4
1587534000000|2020-04-22 05:40:00|836.7|835.5|836.3|835.1|836.9|835.7|836.2|835|5
1587534300000|2020-04-22 05:45:00|836.4|835.2|836.4|835.2|836.6|835.4|836.1|834.9|9
1587534600000|2020-04-22 05:50:00|836.3|835.1|835.7|834.5|836.7|835.5|835.7|834.5|269
1587534900000|2020-04-22 05:55:00|835.8|834.6|835.2|834|835.9|834.7|834.9|833.7|36
1587535200000|2020-04-22 06:00:00|835.1|833.9|834.1|832.9|835.2|834|833.9|832.7|51
1587535500000|2020-04-22 06:05:00|834.2|833|834.1|832.9|834.2|833|833.7|832.5|7
1587535800000|2020-04-22 06:10:00|834.2|833|834.6|833.4|834.7|833.5|834.2|833|2
1587536100000|2020-04-22 06:15:00|834.7|833.5|835.2|834|835.2|834|834.6|833.4|57
1587536400000|2020-04-22 06:20:00|835.1|833.9|835|833.8|835.2|834|835|833.8|4
1587536700000|2020-04-22 06:25:00|835.1|833.9|834.9|833.7|835.2|834|834.7|833.5|9
1587537000000|2020-04-22 06:30:00|834.7|833.5|835.3|834.1|835.3|834.1|834.6|833.4|19
1587537300000|2020-04-22 06:35:00|835.4|834.2|835.7|834.5|836.2|835|835.4|834.2|24
1587537600000|2020-04-22 06:40:00|835.9|834.7|835.9|834.7|836.2|835|835.7|834.5|10
1587537900000|2020-04-22 06:45:00|836|834.8|836.7|835.5|836.7|835.5|835.7|834.5|19
1587538200000|2020-04-22 06:50:00|837|835.8|837.1|835.9|837.2|836|837|835.8|9
1587538500000|2020-04-22 06:55:00|837|835.8|836.2|835|837.2|836|836.1|834.9|14
1587538800000|2020-04-22 07:00:00|836|834.8|836|834.8|836.7|835.5|835.9|834.7|11
1587539100000|2020-04-22 07:05:00|835.9|834.7|837.5|836.3|837.5|836.3|835.7|834.5|24
1587539400000|2020-04-22 07:10:00|837.7|836.5|838.5|837.3|838.7|837.5|837.6|836.4|17
1587539700000|2020-04-22 07:15:00|838.6|837.4|838.7|837.5|838.8|837.6|838|836.8|35
1587540000000|2020-04-22 07:20:00|838.8|837.6|840.5|839.3|840.9|839.7|838.8|837.6|143
1587540300000|2020-04-22 07:25:00|840.4|839.2|841.2|840|841.6|840.4|840.2|839|91
1587540600000|2020-04-22 07:30:00|841|839.8|841|839.8|841.4|840.2|840.9|839.7|29
1587540900000|2020-04-22 07:35:00|840.7|839.5|841.6|840.4|841.7|840.5|840.7|839.5|62
1587541200000|2020-04-22 07:40:00|841.3|840.1|841|839.8|841.7|840.5|840.9|839.7|87
1587541500000|2020-04-22 07:45:00|840.8|839.6|840.2|839|840.8|839.6|840.2|839|37
1587541800000|2020-04-22 07:50:00|840.4|839.2|840.9|839.7|841.4|840.2|840.2|839|38
1587542100000|2020-04-22 07:55:00|840.8|839.6|840.8|839.6|840.9|839.7|840.4|839.2|31
1587542400000|2020-04-22 08:00:00|840.7|839.5|840.8|839.6|840.9|839.7|840.6|839.4|5
1587542700000|2020-04-22 08:05:00|841|839.8|841.5|840.3|841.7|840.5|841|839.8|21
1587543000000|2020-04-22 08:10:00|841.4|840.2|841.5|840.3|841.7|840.5|841.2|840|1
1587543300000|2020-04-22 08:15:00|841.4|840.2|841.7|840.5|841.8|840.6|841.2|840|128
1587543600000|2020-04-22 08:20:00|841.5|840.3|841|839.8|841.5|840.3|840.9|839.7|18
1587543900000|2020-04-22 08:25:00|840.9|839.7|840.9|839.7|841.2|840|840.7|839.5|43
1587544200000|2020-04-22 08:30:00|840.8|839.6|841.4|840.2|841.5|840.3|840.7|839.5|63
1587544500000|2020-04-22 08:35:00|841.5|840.3|841.7|840.5|841.7|840.5|841.4|840.2|28
1587544800000|2020-04-22 08:40:00|841.9|840.7|841.9|840.7|842.4|841.2|841.8|840.6|57
1587545100000|2020-04-22 08:45:00|842|840.8|841.7|840.5|842|840.8|841.7|840.5|26
1587545400000|2020-04-22 08:50:00|841.8|840.6|842.2|841|842.2|841|841.5|840.3|47
1587545700000|2020-04-22 08:55:00|841.9|840.7|841.8|840.6|842.2|841|841.7|840.5|22
1587546000000|2020-04-22 09:00:00|841.7|840.5|841.9|840.7|841.9|840.7|841.7|840.5|7
1587546300000|2020-04-22 09:05:00|841.7|840.5|841.7|840.5|842.2|841|841.7|840.5|27
1587546600000|2020-04-22 09:10:00|841.8|840.6|842.3|841.1|842.4|841.2|841.7|840.5|67
1587546900000|2020-04-22 09:15:00|842.2|841|842.4|841.2|842.4|841.2|842|840.8|34
1587547200000|2020-04-22 09:20:00|842.2|841|842.4|841.2|842.7|841.5|842.2|841|53
1587547500000|2020-04-22 09:25:00|842.3|841.1|841.9|840.7|842.4|841.2|841.6|840.4|337
1587547800000|2020-04-22 09:30:00|841.8|840.6|841.6|840.4|841.9|840.7|841.3|840.1|8
1587548100000|2020-04-22 09:35:00|841.7|840.5|841.7|840.5|842|840.8|841.6|840.4|12
1587548400000|2020-04-22 09:40:00|841.6|840.4|842.1|840.9|842.1|840.9|841.4|840.2|2
1587548700000|2020-04-22 09:45:00|842|840.8|841.6|840.4|842.2|841|841.4|840.2|146
1587549000000|2020-04-22 09:50:00|841.7|840.5|841.6|840.4|842.1|840.9|841.6|840.4|23
1587549300000|2020-04-22 09:55:00|841.8|840.6|841.8|840.6|841.8|840.6|841.6|840.4|12
1587549600000|2020-04-22 10:00:00|841.6|840.4|841.6|840.4|841.6|840.4|841.3|840.1|19
1587549900000|2020-04-22 10:05:00|841.5|840.3|841|839.8|841.6|840.4|840.9|839.7|7
1587550200000|2020-04-22 10:10:00|840.9|839.7|840.9|839.7|841.2|840|840.9|839.7|17
1587550500000|2020-04-22 10:15:00|841.1|839.9|841.4|840.2|841.6|840.4|840.9|839.7|18
1587550800000|2020-04-22 10:20:00|841.5|840.3|841.7|840.5|841.7|840.5|841.4|840.2|9
1587551100000|2020-04-22 10:25:00|841.8|840.6|841.5|840.3|841.8|840.6|841.4|840.2|7
1587551400000|2020-04-22 10:30:00|841.6|840.4|841.1|839.9|841.6|840.4|841.1|839.9|15
1587551700000|2020-04-22 10:35:00|841.2|840|841.3|840.1|841.3|840.1|841.1|839.9|8
1587552000000|2020-04-22 10:40:00|841.4|840.2|841.3|840.1|841.6|840.4|841.3|840.1|12
1587552300000|2020-04-22 10:45:00|841.2|840|841.7|840.5|842.1|840.9|841.2|840|63
1587552600000|2020-04-22 10:50:00|841.6|840.4|841.7|840.5|841.8|840.6|841.3|840.1|8
1587552900000|2020-04-22 10:55:00|841.6|840.4|841.6|840.4|841.7|840.5|841.3|840.1|58
1587553200000|2020-04-22 11:00:00|841.7|840.5|842.4|841.2|842.4|841.2|841.7|840.5|86
1587553500000|2020-04-22 11:05:00|842.3|841.1|843.9|842.7|844.1|842.9|842.3|841.1|84
1587553800000|2020-04-22 11:10:00|844.1|842.9|843.9|842.7|844.1|842.9|843.7|842.5|14
1587554100000|2020-04-22 11:15:00|843.8|842.6|843.9|842.7|843.9|842.7|843.8|842.6|25
1587554400000|2020-04-22 11:20:00|843.7|842.5|844.2|843|844.2|843|843.4|842.2|53
1587554700000|2020-04-22 11:25:00|844.4|843.2|844.9|843.7|845.7|844.5|844.4|843.2|182
1587555000000|2020-04-22 11:30:00|845.1|843.9|845.6|844.4|845.6|844.4|844.4|843.2|207
1587555300000|2020-04-22 11:35:00|845.8|844.6|845.6|844.4|845.9|844.7|845.5|844.3|65
1587555600000|2020-04-22 11:40:00|845.7|844.5|844.9|843.7|845.7|844.5|844.9|843.7|61
1587555900000|2020-04-22 11:45:00|845|843.8|845.3|844.1|845.4|844.2|844.9|843.7|84
1587556200000|2020-04-22 11:50:00|845.4|844.2|845.6|844.4|845.6|844.4|845.1|843.9|104
1587556500000|2020-04-22 11:55:00|845.4|844.2|844.9|843.7|845.9|844.7|844.4|843.2|91
1587556800000|2020-04-22 12:00:00|844.8|843.6|843.9|842.7|844.8|843.6|843.9|842.7|27
1587557100000|2020-04-22 12:05:00|844.1|842.9|843.9|842.7|844.4|843.2|843.6|842.4|275
1587557400000|2020-04-22 12:10:00|844.1|842.9|845|843.8|845.4|844.2|843.9|842.7|94
1587557700000|2020-04-22 12:15:00|844.9|843.7|844.3|843.1|845.1|843.9|844.3|843.1|69
1587558000000|2020-04-22 12:20:00|844.2|843|844.4|843.2|845.1|843.9|844.2|843|103
1587558300000|2020-04-22 12:25:00|844.5|843.3|844.5|843.3|844.9|843.7|844.1|842.9|120
1587558600000|2020-04-22 12:30:00|844.4|843.2|843.6|842.4|844.4|843.2|843.1|841.9|288
1587558900000|2020-04-22 12:35:00|843.4|842.2|844.9|843.7|844.9|843.7|843.4|842.2|56
1587559200000|2020-04-22 12:40:00|844.8|843.6|843.6|842.4|845.4|844.2|843.4|842.2|196
1587562200000|2020-04-22 13:30:00|844.8|843.6|840.5|839.3|844.8|843.6|840.2|839|5040
1587562500000|2020-04-22 13:35:00|840.6|839.4|845|843.8|845.1|843.9|840.1|838.9|821
1587562800000|2020-04-22 13:40:00|845.1|843.9|842.1|840.9|845.1|843.9|841.6|840.4|718
1587563100000|2020-04-22 13:45:00|842.3|841.1|842.6|841.4|842.8|841.6|841.1|839.9|442
1587563400000|2020-04-22 13:50:00|842.5|841.3|843.5|842.3|844.6|843.4|842.3|841.1|1244
1587563700000|2020-04-22 13:55:00|843.4|842.2|840.9|839.7|844.1|842.9|840.7|839.5|913
1587564000000|2020-04-22 14:00:00|841|839.8|841.7|840.5|842.1|840.9|840.9|839.7|699
1587564300000|2020-04-22 14:05:00|841.8|840.6|841|839.8|842|840.8|841|839.8|270
1587564600000|2020-04-22 14:10:00|840.9|839.7|840.3|839.1|841.2|840|840|838.8|1448
1587564900000|2020-04-22 14:15:00|840.4|839.2|840.5|839.3|840.7|839.5|839.3|838.1|1427
1587565200000|2020-04-22 14:20:00|840.6|839.4|840.6|839.4|841|839.8|840.3|839.1|354
1587565500000|2020-04-22 14:25:00|840.5|839.3|841.1|839.9|842.1|840.9|840.5|839.3|1925
1587565800000|2020-04-22 14:30:00|841.2|840|840.8|839.6|842.4|841.2|840.6|839.4|393
1587566100000|2020-04-22 14:35:00|840.9|839.7|840.6|839.4|841.1|839.9|840.6|839.4|279
1587566400000|2020-04-22 14:40:00|840.7|839.5|843.4|842.2|844.1|842.9|840.7|839.5|458
1587566700000|2020-04-22 14:45:00|843.3|842.1|844.3|843.1|844.9|843.7|843|841.8|554
1587567000000|2020-04-22 14:50:00|844.2|843|842.7|841.5|844.6|843.4|842.7|841.5|391
1587567300000|2020-04-22 14:55:00|842.9|841.7|842.1|840.9|843.4|842.2|841.9|840.7|433
1587567600000|2020-04-22 15:00:00|842.2|841|841.3|840.1|842.5|841.3|841.2|840|629
1587567900000|2020-04-22 15:05:00|841.6|840.4|840|838.8|841.8|840.6|840|838.8|342
1587568200000|2020-04-22 15:10:00|839.7|838.5|839.2|838|839.7|838.5|838.9|837.7|435
1587568500000|2020-04-22 15:15:00|839|837.8|839.7|838.5|839.8|838.6|838.6|837.4|385
1587568800000|2020-04-22 15:20:00|840|838.8|840.1|838.9|840.1|838.9|839.5|838.3|691
1587569100000|2020-04-22 15:25:00|840|838.8|840.1|838.9|840.5|839.3|840|838.8|552
1587569400000|2020-04-22 15:30:00|840.2|839|840.9|839.7|841.6|840.4|840.2|839|233
1587569700000|2020-04-22 15:35:00|841|839.8|841.1|839.9|841.2|840|840.6|839.4|595
1587570000000|2020-04-22 15:40:00|841|839.8|840.5|839.3|841.3|840.1|840.2|839|243
1587570300000|2020-04-22 15:45:00|840.7|839.5|841|839.8|841.1|839.9|840.5|839.3|265
1587570600000|2020-04-22 15:50:00|840.8|839.6|840.5|839.3|841.1|839.9|840.4|839.2|252
1587570900000|2020-04-22 15:55:00|840.4|839.2|839.7|838.5|840.5|839.3|839.6|838.4|183
1587571200000|2020-04-22 16:00:00|839.8|838.6|840|838.8|840.7|839.5|839.7|838.5|247
1587571500000|2020-04-22 16:05:00|840.1|838.9|839.7|838.5|840.2|839|839.6|838.4|557
1587571800000|2020-04-22 16:10:00|839.8|838.6|838.2|837|839.9|838.7|838.2|837|395
1587572100000|2020-04-22 16:15:00|838.3|837.1|838.5|837.3|838.5|837.3|838|836.8|374
1587572400000|2020-04-22 16:20:00|838.6|837.4|839.5|838.3|839.6|838.4|838.5|837.3|134
1587572700000|2020-04-22 16:25:00|839.4|838.2|838.5|837.3|839.4|838.2|838|836.8|234
1587573000000|2020-04-22 16:30:00|838.6|837.4|839.7|838.5|840|838.8|838.6|837.4|151
1587573300000|2020-04-22 16:35:00|839.9|838.7|839.7|838.5|840|838.8|839.5|838.3|196
1587573600000|2020-04-22 16:40:00|839.9|838.7|839.6|838.4|840|838.8|839.5|838.3|184
1587573900000|2020-04-22 16:45:00|839.7|838.5|839.7|838.5|839.7|838.5|839.2|838|143
1587574200000|2020-04-22 16:50:00|839.6|838.4|841|839.8|841.2|840|839.6|838.4|252
1587574500000|2020-04-22 16:55:00|840.7|839.5|840.9|839.7|841|839.8|840.7|839.5|90
1587574800000|2020-04-22 17:00:00|841|839.8|840.5|839.3|841.1|839.9|840.5|839.3|102
1587575100000|2020-04-22 17:05:00|840.7|839.5|840.8|839.6|841|839.8|840.3|839.1|132
1587575400000|2020-04-22 17:10:00|840.3|839.1|840.4|839.2|841|839.8|840.2|839|147
1587575700000|2020-04-22 17:15:00|840.5|839.3|840.7|839.5|841.2|840|840.2|839|311
1587576000000|2020-04-22 17:20:00|840.8|839.6|840.6|839.4|841.2|840|840.6|839.4|691
1587576300000|2020-04-22 17:25:00|840.3|839.1|840|838.8|840.6|839.4|839.8|838.6|301
1587576600000|2020-04-22 17:30:00|840.1|838.9|839.5|838.3|840.1|838.9|839.3|838.1|187
1587576900000|2020-04-22 17:35:00|839.6|838.4|839.6|838.4|840|838.8|839.2|838|498
1587577200000|2020-04-22 17:40:00|839.5|838.3|839.4|838.2|839.8|838.6|839.2|838|265
1587577500000|2020-04-22 17:45:00|839.5|838.3|839.1|837.9|840.1|838.9|839|837.8|214
1587577800000|2020-04-22 17:50:00|839.2|838|840.2|839|840.5|839.3|839.2|838|200
1587578100000|2020-04-22 17:55:00|840|838.8|840|838.8|840.2|839|839.7|838.5|335
1587578400000|2020-04-22 18:00:00|840.1|838.9|840.1|838.9|840.6|839.4|840|838.8|652
1587578700000|2020-04-22 18:05:00|839.9|838.7|838.7|837.5|840.4|839.2|838.2|837|1761
1587579000000|2020-04-22 18:10:00|838.8|837.6|841.2|840|841.3|840.1|838.3|837.1|1520
1587579300000|2020-04-22 18:15:00|841.1|839.9|841.1|839.9|841.1|839.9|839.8|838.6|578
1587600000000|2020-04-23 00:00:00|840.9|839.7|841.8|840.6|841.8|840.6|840.3|839.1|521
1587600300000|2020-04-23 00:05:00|841.7|840.5|840.3|839.1|841.7|840.5|840.3|839.1|9
1587600600000|2020-04-23 00:10:00|840.4|839.2|840.6|839.4|841.1|839.9|840.3|839.1|13
1587600900000|2020-04-23 00:15:00|840.7|839.5|841.3|840.1|841.3|840.1|840.6|839.4|11
1587601200000|2020-04-23 00:20:00|841.2|840|840.4|839.2|841.2|840|840.1|838.9|7
1587601500000|2020-04-23 00:25:00|840.3|839.1|840.1|838.9|840.3|839.1|839.7|838.5|3
1587601800000|2020-04-23 00:30:00|840.3|839.1|841.3|840.1|841.3|840.1|840.3|839.1|5
1587602100000|2020-04-23 00:35:00|841.2|840|841.4|840.2|841.4|840.2|841.2|840|1
1587602400000|2020-04-23 00:40:00|841.3|840.1|842|840.8|842|840.8|841.3|840.1|2
1587602700000|2020-04-23 00:45:00|841.9|840.7|841.3|840.1|841.9|840.7|841.3|840.1|17
1587603000000|2020-04-23 00:50:00|841.1|839.9|841.1|839.9|841.3|840.1|841|839.8|2
1587603300000|2020-04-23 00:55:00|841.2|840|842.5|841.3|842.5|841.3|841|839.8|10
1587603600000|2020-04-23 01:00:00|842.8|841.6|842.1|840.9|842.8|841.6|841.3|840.1|504
1587603900000|2020-04-23 01:05:00|842|840.8|843.8|842.6|843.8|842.6|841.8|840.6|41
1587604200000|2020-04-23 01:10:00|843.5|842.3|844.1|842.9|844.3|843.1|843.5|842.3|67
1587604500000|2020-04-23 01:15:00|844.3|843.1|844.1|842.9|844.3|843.1|843.8|842.6|13
1587604800000|2020-04-23 01:20:00|844|842.8|844.3|843.1|844.4|843.2|843.6|842.4|21
1587605100000|2020-04-23 01:25:00|844.5|843.3|844.8|843.6|844.8|843.6|844.1|842.9|283
1587605400000|2020-04-23 01:30:00|844.6|843.4|844.8|843.6|845|843.8|844.5|843.3|16
1587605700000|2020-04-23 01:35:00|844.9|843.7|846|844.8|846|844.8|844.8|843.6|187
1587606000000|2020-04-23 01:40:00|846.1|844.9|846.3|845.1|846.3|845.1|846|844.8|41
1587606300000|2020-04-23 01:45:00|846.5|845.3|847.6|846.4|847.6|846.4|846.3|845.1|65
1587606600000|2020-04-23 01:50:00|847.5|846.3|846.8|845.6|847.6|846.4|846.8|845.6|60
1587606900000|2020-04-23 01:55:00|847|845.8|847|845.8|847.3|846.1|846.8|845.6|46
1587607200000|2020-04-23 02:00:00|846.8|845.6|847|845.8|847|845.8|846.5|845.3|11
1587607500000|2020-04-23 02:05:00|846.8|845.6|846.8|845.6|847|845.8|846.3|845.1|22
1587607800000|2020-04-23 02:10:00|847|845.8|846.6|845.4|847|845.8|846.3|845.1|8
1587608100000|2020-04-23 02:15:00|846.8|845.6|846.6|845.4|846.8|845.6|846.6|845.4|1
1587608400000|2020-04-23 02:20:00|846.5|845.3|846.5|845.3|846.5|845.3|846.3|845.1|1018
1587608700000|2020-04-23 02:25:00|846.4|845.2|846.5|845.3|846.5|845.3|846.3|845.1|790
1587609000000|2020-04-23 02:30:00|846.8|845.6|847|845.8|847|845.8|846.5|845.3|27
1587609300000|2020-04-23 02:35:00|847.2|846|848.8|847.6|848.8|847.6|847.2|846|144
1587609600000|2020-04-23 02:40:00|848.6|847.4|849.1|847.9|849.8|848.6|848.5|847.3|174
1587609900000|2020-04-23 02:45:00|849|847.8|848.2|847|849|847.8|848|846.8|17
1587610200000|2020-04-23 02:50:00|848|846.8|847.7|846.5|848.1|846.9|847.5|846.3|7
1587610500000|2020-04-23 02:55:00|847.5|846.3|848|846.8|848|846.8|847.3|846.1|36
1587610800000|2020-04-23 03:00:00|847.8|846.6|849|847.8|849.6|848.4|847.8|846.6|51
1587611100000|2020-04-23 03:05:00|849.1|847.9|849.2|848|849.2|848|848.7|847.5|6
1587611400000|2020-04-23 03:10:00|849.1|847.9|849|847.8|849.1|847.9|848.6|847.4|7
1587611700000|2020-04-23 03:15:00|849.2|848|850.4|849.2|850.7|849.5|849|847.8|68
1587612000000|2020-04-23 03:20:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|22
1587612300000|2020-04-23 03:25:00|850|848.8|849.9|848.7|850|848.8|849.6|848.4|24
1587612600000|2020-04-23 03:30:00|850.1|848.9|849.8|848.6|850.3|849.1|849.8|848.6|6
1587612900000|2020-04-23 03:35:00|849.6|848.4|849.8|848.6|850.1|848.9|849.3|848.1|14
1587613200000|2020-04-23 03:40:00|849.9|848.7|849.5|848.3|849.9|848.7|849.3|848.1|50
1587613500000|2020-04-23 03:45:00|849.6|848.4|849.4|848.2|849.7|848.5|849.4|848.2|3
1587613800000|2020-04-23 03:50:00|849.5|848.3|849.3|848.1|849.5|848.3|849.3|848.1|71
1587614100000|2020-04-23 03:55:00|849.2|848|849.5|848.3|849.5|848.3|849.2|848|1
1587614400000|2020-04-23 04:00:00|849.7|848.5|849.3|848.1|849.7|848.5|849.3|848.1|4
1587614700000|2020-04-23 04:05:00|||||||||2
1587615000000|2020-04-23 04:10:00|849.4|848.2|849.4|848.2|849.4|848.2|849.3|848.1|3
1587615300000|2020-04-23 04:15:00|849.3|848.1|849.6|848.4|849.7|848.5|849.3|848.1|5
1587615600000|2020-04-23 04:20:00|849.7|848.5|850|848.8|850.3|849.1|849.7|848.5|2
1587615900000|2020-04-23 04:25:00|850.3|849.1|849.8|848.6|850.3|849.1|849.8|848.6|5
1587616200000|2020-04-23 04:30:00|849.7|848.5|849.5|848.3|849.8|848.6|849.5|848.3|2
1587616500000|2020-04-23 04:35:00|849.3|848.1|849.8|848.6|849.8|848.6|849|847.8|52
1587616800000|2020-04-23 04:40:00|849.7|848.5|849.5|848.3|850|848.8|849.5|848.3|15
1587617100000|2020-04-23 04:45:00|849.4|848.2|849.5|848.3|849.5|848.3|849.4|848.2|0
1587617400000|2020-04-23 04:50:00|849.4|848.2|849.4|848.2|849.4|848.2|849.3|848.1|0
1587617700000|2020-04-23 04:55:00|849.5|848.3|849.4|848.2|849.6|848.4|849.3|848.1|1
1587618000000|2020-04-23 05:00:00|849.3|848.1|850.5|849.3|850.5|849.3|849.3|848.1|6
1587618300000|2020-04-23 05:05:00|850.7|849.5|850.8|849.6|850.8|849.6|850.7|849.5|9
1587618600000|2020-04-23 05:10:00|850.7|849.5|850.6|849.4|850.8|849.6|850.2|849|51
1587618900000|2020-04-23 05:15:00|850.5|849.3|850.8|849.6|850.8|849.6|850.3|849.1|5
1587619200000|2020-04-23 05:20:00|850.7|849.5|850.6|849.4|850.7|849.5|850.3|849.1|2
1587619500000|2020-04-23 05:25:00|850.4|849.2|850.2|849|850.6|849.4|850.2|849|14
1587619800000|2020-04-23 05:30:00|850.4|849.2|850|848.8|850.4|849.2|850|848.8|9
1587620100000|2020-04-23 05:35:00|850.1|848.9|850.3|849.1|850.7|849.5|850|848.8|17
1587620400000|2020-04-23 05:40:00|850.4|849.2|850.7|849.5|850.9|849.7|850.4|849.2|5
1587620700000|2020-04-23 05:45:00|850.9|849.7|850.4|849.2|850.9|849.7|850.2|849|15
1587621000000|2020-04-23 05:50:00|850.5|849.3|850.4|849.2|851.1|849.9|850.4|849.2|22
1587621300000|2020-04-23 05:55:00|850.2|849|850.4|849.2|850.5|849.3|849.7|848.5|6
1587621600000|2020-04-23 06:00:00|850.2|849|850.6|849.4|850.6|849.4|849.9|848.7|8
1587621900000|2020-04-23 06:05:00|850.7|849.5|850.9|849.7|851.1|849.9|850.7|849.5|29
1587622200000|2020-04-23 06:10:00|850.8|849.6|850.8|849.6|851.1|849.9|850.7|849.5|4
1587622500000|2020-04-23 06:15:00|851|849.8|850.6|849.4|851|849.8|850.6|849.4|3
1587622800000|2020-04-23 06:20:00|850.5|849.3|851.1|849.9|851.1|849.9|850.5|849.3|9
1587623100000|2020-04-23 06:25:00|851|849.8|851.3|850.1|851.6|850.4|850.7|849.5|63
1587623400000|2020-04-23 06:30:00|851.2|850|852.1|850.9|852.4|851.2|851.2|850|43
1587623700000|2020-04-23 06:35:00|852.2|851|853.4|852.2|853.5|852.3|851.9|850.7|157
1587624000000|2020-04-23 06:40:00|853.2|852|854.1|852.9|854.6|853.4|853.2|852|115
1587624300000|2020-04-23 06:45:00|854|852.8|853.6|852.4|854.2|853|853.5|852.3|61
1587624600000|2020-04-23 06:50:00|853.5|852.3|853.7|852.5|853.7|852.5|853.4|852.2|43
1587624900000|2020-04-23 06:55:00|853.5|852.3|854.2|853|854.2|853|853.5|852.3|41
1587625200000|2020-04-23 07:00:00|854|852.8|852.7|851.5|854.1|852.9|852.7|851.5|137
1587625500000|2020-04-23 07:05:00|852.5|851.3|852.2|851|852.6|851.4|851.9|850.7|82
1587625800000|2020-04-23 07:10:00|852.4|851.2|853.2|852|853.3|852.1|852.4|851.2|19
1587626100000|2020-04-23 07:15:00|853.1|851.9|853.2|852|853.4|852.2|852.6|851.4|23
1587626400000|2020-04-23 07:20:00|853.1|851.9|851.6|850.4|853.1|851.9|851.6|850.4|24
1587626700000|2020-04-23 07:25:00|851.7|850.5|851.6|850.4|852.3|851.1|851.6|850.4|39
1587627000000|2020-04-23 07:30:00|851.8|850.6|852|850.8|852.4|851.2|851.7|850.5|26
1587627300000|2020-04-23 07:35:00|852.1|850.9|851.5|850.3|852.4|851.2|851.2|850|23
1587627600000|2020-04-23 07:40:00|851.6|850.4|851.5|850.3|851.6|850.4|851.4|850.2|27
1587627900000|2020-04-23 07:45:00|851.6|850.4|851.7|850.5|851.7|850.5|851.1|849.9|69
1587628200000|2020-04-23 07:50:00|851.6|850.4|849.9|848.7|851.6|850.4|849.6|848.4|98
1587628500000|2020-04-23 07:55:00|849.7|848.5|849.2|848|850.2|849|849|847.8|123
1587628800000|2020-04-23 08:00:00|848.9|847.7|849.2|848|849.5|848.3|848.7|847.5|25
1587629100000|2020-04-23 08:05:00|849.4|848.2|850|848.8|850|848.8|849.2|848|77
1587629400000|2020-04-23 08:10:00|850.2|849|850.4|849.2|850.5|849.3|850.2|849|105
1587629700000|2020-04-23 08:15:00|850.5|849.3|850.9|849.7|851.2|850|850.3|849.1|9
1587630000000|2020-04-23 08:20:00|851|849.8|852.9|851.7|852.9|851.7|851|849.8|95
1587630300000|2020-04-23 08:25:00|852.8|851.6|852.7|851.5|852.9|851.7|852.7|851.5|77
1587630600000|2020-04-23 08:30:00|852.8|851.6|851.9|850.7|852.9|851.7|851.9|850.7|25
1587630900000|2020-04-23 08:35:00|851.7|850.5|851.3|850.1|851.9|850.7|851.1|849.9|43
1587631200000|2020-04-23 08:40:00|851.4|850.2|852|850.8|852.1|850.9|851.3|850.1|4
1587631500000|2020-04-23 08:45:00|852.1|850.9|851.9|850.7|852.2|851|851.7|850.5|3
1587631800000|2020-04-23 08:50:00|852.2|851|852|850.8|852.3|851.1|851.9|850.7|0
1587632100000|2020-04-23 08:55:00|851.9|850.7|851.9|850.7|852.2|851|851.9|850.7|4
1587632400000|2020-04-23 09:00:00|852.1|850.9|852.4|851.2|852.4|851.2|851.9|850.7|2
1587632700000|2020-04-23 09:05:00|852.2|851|851.9|850.7|852.4|851.2|851.9|850.7|5
1587633000000|2020-04-23 09:10:00|851.7|850.5|850.8|849.6|851.7|850.5|850.7|849.5|6
1587633300000|2020-04-23 09:15:00|850.7|849.5|851.8|850.6|851.8|850.6|850.7|849.5|1756
1587633600000|2020-04-23 09:20:00|851.7|850.5|851.6|850.4|851.9|850.7|851.3|850.1|172
1587633900000|2020-04-23 09:25:00|851.7|850.5|852.1|850.9|852.1|850.9|851.6|850.4|9
1587634200000|2020-04-23 09:30:00|852.3|851.1|852.9|851.7|852.9|851.7|852.3|851.1|121
1587634500000|2020-04-23 09:35:00|852.8|851.6|852.6|851.4|852.9|851.7|852.6|851.4|4
1587634800000|2020-04-23 09:40:00|852.4|851.2|851.9|850.7|852.9|851.7|851.8|850.6|34
1587635100000|2020-04-23 09:45:00|851.7|850.5|851.9|850.7|852.1|850.9|851.7|850.5|8
1587635400000|2020-04-23 09:50:00|852|850.8|851.6|850.4|852|850.8|851.6|850.4|11
1587635700000|2020-04-23 09:55:00|851.7|850.5|851.9|850.7|851.9|850.7|851.4|850.2|17
1587636000000|2020-04-23 10:00:00|851.8|850.6|851.1|849.9|851.8|850.6|850.7|849.5|32
1587636300000|2020-04-23 10:05:00|851|849.8|851.1|849.9|851.1|849.9|850.8|849.6|2
1587636600000|2020-04-23 10:10:00|851|849.8|851.1|849.9|851.2|850|850.9|849.7|3
1587636900000|2020-04-23 10:15:00|851|849.8|851.1|849.9|851.2|850|850.9|849.7|8
1587637200000|2020-04-23 10:20:00|851.2|850|851.4|850.2|851.4|850.2|850.9|849.7|6
1587637500000|2020-04-23 10:25:00|851.6|850.4|851.9|850.7|852|850.8|851.2|850|3
1587637800000|2020-04-23 10:30:00|852.1|850.9|851.4|850.2|852.1|850.9|851.4|850.2|35
1587638100000|2020-04-23 10:35:00|851.3|850.1|851.1|849.9|851.4|850.2|851.1|849.9|7
1587638400000|2020-04-23 10:40:00|851|849.8|850.6|849.4|851|849.8|850.4|849.2|35
1587638700000|2020-04-23 10:45:00|850.5|849.3|850.1|848.9|850.6|849.4|849.9|848.7|15
1587639000000|2020-04-23 10:50:00|850.2|849|850.2|849|850.4|849.2|849.9|848.7|146
1587639300000|2020-04-23 10:55:00|850.1|848.9|849.5|848.3|850.2|849|849.5|848.3|35
1587639600000|2020-04-23 11:00:00|849.4|848.2|848.7|847.5|849.7|848.5|848.7|847.5|63
1587639900000|2020-04-23 11:05:00|848.9|847.7|850.4|849.2|850.5|849.3|848.8|847.6|83
1587640200000|2020-04-23 11:10:00|850.5|849.3|850.2|849|850.7|849.5|850.2|849|8
1587640500000|2020-04-23 11:15:00|850.1|848.9|850.7|849.5|850.7|849.5|850|848.8|21
1587640800000|2020-04-23 11:20:00|850.5|849.3|850.3|849.1|850.7|849.5|850.2|849|69
1587641100000|2020-04-23 11:25:00|850.4|849.2|849.6|848.4|850.6|849.4|849.4|848.2|91
1587641400000|2020-04-23 11:30:00|849.7|848.5|850.3|849.1|850.5|849.3|849.5|848.3|35
1587641700000|2020-04-23 11:35:00|850.2|849|850.9|849.7|850.9|849.7|850.2|849|17
1587642000000|2020-04-23 11:40:00|850.8|849.6|850.6|849.4|850.8|849.6|850.4|849.2|47
1587642300000|2020-04-23 11:45:00|850.5|849.3|850.5|849.3|850.9|849.7|850.3|849.1|482
1587642600000|2020-04-23 11:50:00|850.7|849.5|850.4|849.2|850.7|849.5|850.2|849|99
1587642900000|2020-04-23 11:55:00|850.6|849.4|850.7|849.5|850.7|849.5|850.1|848.9|119
1587643200000|2020-04-23 12:00:00|850.6|849.4|850.5|849.3|850.7|849.5|850.1|848.9|57
1587643500000|2020-04-23 12:05:00|850.3|849.1|851|849.8|851.2|850|850.3|849.1|75
1587643800000|2020-04-23 12:10:00|850.9|849.7|850.5|849.3|851.2|850|850.5|849.3|80
1587644100000|2020-04-23 12:15:00|850.4|849.2|850.5|849.3|851.2|850|850.3|849.1|127
1587644400000|2020-04-23 12:20:00|850.4|849.2|850.6|849.4|851.1|849.9|850.4|849.2|623
1587644700000|2020-04-23 12:25:00|850.5|849.3|849.5|848.3|850.7|849.5|849.3|848.1|30
1587645000000|2020-04-23 12:30:00|849.3|848.1|849.8|848.6|849.8|848.6|848.6|847.4|169
1587645300000|2020-04-23 12:35:00|850|848.8|849.7|848.5|850.1|848.9|849.3|848.1|57
1587645600000|2020-04-23 12:40:00|849.5|848.3|849.6|848.4|849.6|848.4|849|847.8|72
1587648600000|2020-04-23 13:30:00|850.8|849.6|852.5|851.3|853.1|851.9|849.3|848.1|2186
1587648900000|2020-04-23 13:35:00|852.4|851.2|854.2|853|854.2|853|852.3|851.1|1605
1587649200000|2020-04-23 13:40:00|853.9|852.7|852.6|851.4|854|852.8|851.3|850.1|1173
1587649500000|2020-04-23 13:45:00|852.7|851.5|851.4|850.2|853.1|851.9|851.4|850.2|876
1587649800000|2020-04-23 13:50:00|851.3|850.1|850.6|849.4|851.3|850.1|849.8|848.6|838
1587650100000|2020-04-23 13:55:00|850.5|849.3|851.1|849.9|851.1|849.9|850.3|849.1|309
1587650400000|2020-04-23 14:00:00|851.3|850.1|850.5|849.3|852.5|851.3|850.5|849.3|326
1587650700000|2020-04-23 14:05:00|850.8|849.6|849.8|848.6|850.8|849.6|849.3|848.1|665
1587651000000|2020-04-23 14:10:00|850|848.8|849.3|848.1|850.1|848.9|849.3|848.1|314
1587651300000|2020-04-23 14:15:00|849.5|848.3|851.3|850.1|851.3|850.1|849.5|848.3|313
1587651600000|2020-04-23 14:20:00|851.5|850.3|850.8|849.6|851.6|850.4|850.5|849.3|265
1587651900000|2020-04-23 14:25:00|850.7|849.5|850.7|849.5|851.3|850.1|850.3|849.1|599
1587652200000|2020-04-23 14:30:00|850.8|849.6|851.3|850.1|851.8|850.6|850.8|849.6|347
1587652500000|2020-04-23 14:35:00|851.2|850|851.7|850.5|851.7|850.5|851.2|850|1156
1587652800000|2020-04-23 14:40:00|851.6|850.4|851.1|849.9|851.7|850.5|851|849.8|582
1587653100000|2020-04-23 14:45:00|851.3|850.1|848.3|847.1|851.3|850.1|848.1|846.9|544
1587653400000|2020-04-23 14:50:00|848.1|846.9|848|846.8|848.5|847.3|847.8|846.6|452
1587653700000|2020-04-23 14:55:00|847.8|846.6|846.5|845.3|848.1|846.9|846.3|845.1|573
1587654000000|2020-04-23 15:00:00|846.4|845.2|845.5|844.3|846.7|845.5|845.4|844.2|343
1587654300000|2020-04-23 15:05:00|845.4|844.2|847|845.8|847|845.8|845.3|844.1|211
1587654600000|2020-04-23 15:10:00|846.9|845.7|846.3|845.1|846.9|845.7|846.2|845|1608
1587654900000|2020-04-23 15:15:00|846.1|844.9|845.7|844.5|846.3|845.1|845.7|844.5|362
1587655200000|2020-04-23 15:20:00|845.6|844.4|844.4|843.2|845.7|844.5|844.1|842.9|1184
1587655500000|2020-04-23 15:25:00|844.1|842.9|844.4|843.2|844.9|843.7|844.1|842.9|347
1587655800000|2020-04-23 15:30:00|844.6|843.4|843.4|842.2|844.7|843.5|842.4|841.2|680
1587656100000|2020-04-23 15:35:00|843.5|842.3|842.6|841.4|843.7|842.5|842.2|841|240
1587656400000|2020-04-23 15:40:00|842.5|841.3|840.9|839.7|842.6|841.4|840.6|839.4|768
1587656700000|2020-04-23 15:45:00|841.1|839.9|841.4|840.2|841.9|840.7|840.5|839.3|531
1587657000000|2020-04-23 15:50:00|841.1|839.9|842.1|840.9|842.3|841.1|841.1|839.9|581
1587657300000|2020-04-23 15:55:00|841.9|840.7|841.9|840.7|842.9|841.7|841.4|840.2|291
1587657600000|2020-04-23 16:00:00|842.1|840.9|841.4|840.2|842.1|840.9|841.4|840.2|194
1587657900000|2020-04-23 16:05:00|841.6|840.4|843.1|841.9|843.4|842.2|841.4|840.2|388
1587658200000|2020-04-23 16:10:00|842.9|841.7|842.4|841.2|842.9|841.7|842.1|840.9|313
1587658500000|2020-04-23 16:15:00|842.6|841.4|841.7|840.5|842.6|841.4|841.7|840.5|464
1587658800000|2020-04-23 16:20:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|257
1587659100000|2020-04-23 16:25:00|841.7|840.5|841.2|840|841.9|840.7|841.2|840|163
1587659400000|2020-04-23 16:30:00|841.3|840.1|841.2|840|841.6|840.4|840.9|839.7|145
1587659700000|2020-04-23 16:35:00|841.1|839.9|841.9|840.7|842.9|841.7|840.9|839.7|171
1587660000000|2020-04-23 16:40:00|842|840.8|841.2|840|842.1|840.9|841.1|839.9|93
1587660300000|2020-04-23 16:45:00|841.4|840.2|841.2|840|841.6|840.4|840.9|839.7|116
1587660600000|2020-04-23 16:50:00|841.1|839.9|840.9|839.7|841.2|840|840.4|839.2|147
1587660900000|2020-04-23 16:55:00|841.1|839.9|841.4|840.2|841.7|840.5|840.9|839.7|129
1587661200000|2020-04-23 17:00:00|841.3|840.1|841.4|840.2|841.7|840.5|841.2|840|53
1587661500000|2020-04-23 17:05:00|841.5|840.3|843.7|842.5|843.7|842.5|841.4|840.2|378
1587661800000|2020-04-23 17:10:00|843.9|842.7|843.2|842|843.9|842.7|843.1|841.9|123
1587662100000|2020-04-23 17:15:00|843.1|841.9|842.1|840.9|843.2|842|841.9|840.7|405
1587662400000|2020-04-23 17:20:00|841.9|840.7|844.5|843.3|844.7|843.5|841.7|840.5|246
1587662700000|2020-04-23 17:25:00|844.7|843.5|843.9|842.7|845.7|844.5|843.9|842.7|246
1587663000000|2020-04-23 17:30:00|844.2|843|844.9|843.7|844.9|843.7|844.2|843|296
1587663300000|2020-04-23 17:35:00|844.8|843.6|843.9|842.7|845.2|844|843.4|842.2|361
1587663600000|2020-04-23 17:40:00|843.8|842.6|843.9|842.7|843.9|842.7|843.4|842.2|156
1587663900000|2020-04-23 17:45:00|843.8|842.6|842.9|841.7|843.9|842.7|842.9|841.7|126
1587664200000|2020-04-23 17:50:00|843.1|841.9|841.8|840.6|843.4|842.2|841.5|840.3|559
1587664500000|2020-04-23 17:55:00|841.7|840.5|841.9|840.7|841.9|840.7|841.4|840.2|102
1587664800000|2020-04-23 18:00:00|842|840.8|841.6|840.4|842.5|841.3|840.9|839.7|453
1587665100000|2020-04-23 18:05:00|841.8|840.6|843.4|842.2|843.6|842.4|841.5|840.3|305
1587665400000|2020-04-23 18:10:00|843.3|842.1|845.1|843.9|845.3|844.1|842.9|841.7|431
1587665700000|2020-04-23 18:15:00|844.9|843.7|845.1|843.9|845.9|844.7|844.5|843.3|570
1587686400000|2020-04-24 00:00:00|846.2|845|848.3|847.1|849|847.8|845.9|844.7|183
1587686700000|2020-04-24 00:05:00|848.2|847|847.7|846.5|848.4|847.2|847.2|846|418
1587687000000|2020-04-24 00:10:00|848|846.8|847.9|846.7|848.8|847.6|847.7|846.5|13
1587687300000|2020-04-24 00:15:00|847.7|846.5|846.7|845.5|847.7|846.5|846.4|845.2|14
1587687600000|2020-04-24 00:20:00|846.4|845.2|847.2|846|847.2|846|846.4|845.2|2
1587687900000|2020-04-24 00:25:00|846.5|845.3|846.7|845.5|846.7|845.5|846.2|845|21
1587688200000|2020-04-24 00:30:00|846.6|845.4|846.7|845.5|846.9|845.7|846.4|845.2|1
1587688500000|2020-04-24 00:35:00|846.6|845.4|846.7|845.5|846.7|845.5|846.4|845.2|0
1587688800000|2020-04-24 00:40:00|846.9|845.7|846.4|845.2|847.1|845.9|846.4|845.2|0
1587689400000|2020-04-24 00:50:00|846.2|845|846.2|845|846.4|845.2|846.2|845|0
1587689700000|2020-04-24 00:55:00|846.4|845.2|846.4|845.2|846.4|845.2|846.2|845|4
1587690000000|2020-04-24 01:00:00|846.3|845.1|847.4|846.2|848.8|847.6|846.3|845.1|14
1587690300000|2020-04-24 01:05:00|847.1|845.9|848|846.8|848.2|847|847.1|845.9|3
1587690600000|2020-04-24 01:10:00|848.1|846.9|847.3|846.1|848.2|847|847.2|846|107
1587690900000|2020-04-24 01:15:00|847.2|846|847.6|846.4|847.7|846.5|846.6|845.4|20
1587691200000|2020-04-24 01:20:00|847.4|846.2|847.6|846.4|848.2|847|847.4|846.2|8
1587691500000|2020-04-24 01:25:00|847.7|846.5|847.4|846.2|847.7|846.5|847.4|846.2|6
1587691800000|2020-04-24 01:30:00|847.7|846.5|846.7|845.5|847.7|846.5|846.6|845.4|10
1587692100000|2020-04-24 01:35:00|846.5|845.3|846.7|845.5|847|845.8|846.5|845.3|5
1587692400000|2020-04-24 01:40:00|846.9|845.7|846.9|845.7|847.4|846.2|846.9|845.7|2
1587692700000|2020-04-24 01:45:00|846.8|845.6|846.2|845|847.1|845.9|846.2|845|2
1587693000000|2020-04-24 01:50:00|846.3|845.1|846.4|845.2|846.7|845.5|846.2|845|3
1587693300000|2020-04-24 01:55:00|846.2|845|845.6|844.4|846.2|845|845.4|844.2|89
1587693600000|2020-04-24 02:00:00|845.5|844.3|845.9|844.7|846.1|844.9|845.4|844.2|0
1587693900000|2020-04-24 02:05:00|845.8|844.6|845.7|844.5|845.9|844.7|845.5|844.3|2
1587694200000|2020-04-24 02:10:00|845.6|844.4|845.2|844|845.6|844.4|844.9|843.7|3
1587694500000|2020-04-24 02:15:00|845|843.8|845.4|844.2|845.6|844.4|845|843.8|60
1587694800000|2020-04-24 02:20:00|845.2|844|845.4|844.2|845.4|844.2|845.1|843.9|0
1587695100000|2020-04-24 02:25:00|845.5|844.3|845.6|844.4|845.6|844.4|845.4|844.2|3
1587695400000|2020-04-24 02:30:00|845.5|844.3|845.3|844.1|845.6|844.4|845.2|844|3
1587695700000|2020-04-24 02:35:00|845.2|844|845.4|844.2|845.6|844.4|845.2|844|4
1587696000000|2020-04-24 02:40:00|845.3|844.1|845.6|844.4|845.6|844.4|845.2|844|2
1587696300000|2020-04-24 02:45:00|845.7|844.5|846|844.8|846.2|845|845.7|844.5|39
1587696600000|2020-04-24 02:50:00|846.1|844.9|846.2|845|846.2|845|845.9|844.7|10
1587696900000|2020-04-24 02:55:00|846.4|845.2|846.9|845.7|846.9|845.7|846.3|845.1|0
1587697200000|2020-04-24 03:00:00|846.6|845.4|846.6|845.4|846.9|845.7|846.6|845.4|3
1587697500000|2020-04-24 03:05:00|846.4|845.2|846.4|845.2|846.5|845.3|846.2|845|2
1587697800000|2020-04-24 03:10:00|846.3|845.1|846.4|845.2|846.4|845.2|846.2|845|0
1587698100000|2020-04-24 03:15:00|846.3|845.1|845.9|844.7|846.3|845.1|845.9|844.7|1
1587698400000|2020-04-24 03:20:00|846.1|844.9|845.7|844.5|846.1|844.9|845.7|844.5|21
1587698700000|2020-04-24 03:25:00|845.8|844.6|845.8|844.6|845.8|844.6|845.8|844.6|0
1587699000000|2020-04-24 03:30:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|10
1587699300000|2020-04-24 03:35:00|845.8|844.6|845.9|844.7|846.1|844.9|845.8|844.6|4
1587699600000|2020-04-24 03:40:00|845.8|844.6|845.9|844.7|845.9|844.7|845.6|844.4|1
1587699900000|2020-04-24 03:45:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|0
1587700200000|2020-04-24 03:50:00|845.7|844.5|845.7|844.5|845.8|844.6|845.7|844.5|1
1587700500000|2020-04-24 03:55:00|845.8|844.6|846.1|844.9|846.1|844.9|845.6|844.4|4
1587700800000|2020-04-24 04:00:00|846|844.8|845.9|844.7|846|844.8|845.8|844.6|2
1587701100000|2020-04-24 04:05:00|845.8|844.6|845.9|844.7|846|844.8|845.8|844.6|0
1587701400000|2020-04-24 04:10:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|0
1587701700000|2020-04-24 04:15:00|846.1|844.9|845.8|844.6|846.1|844.9|845.6|844.4|5
1587702000000|2020-04-24 04:20:00|845.6|844.4|845.8|844.6|845.8|844.6|845.6|844.4|0
1587702300000|2020-04-24 04:25:00|845.9|844.7|845.9|844.7|845.9|844.7|845.9|844.7|2
1587702600000|2020-04-24 04:30:00|846.1|844.9|846.4|845.2|846.9|845.7|846.1|844.9|22
1587702900000|2020-04-24 04:35:00|846.2|845|846.2|845|846.2|845|846.1|844.9|0
1587703200000|2020-04-24 04:40:00|846.1|844.9|845.7|844.5|846.2|845|845.7|844.5|3
1587703500000|2020-04-24 04:45:00|845.6|844.4|845.9|844.7|845.9|844.7|845.6|844.4|0
1587703800000|2020-04-24 04:50:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|2
1587704100000|2020-04-24 04:55:00|845.9|844.7|845.9|844.7|845.9|844.7|845.7|844.5|1
1587704400000|2020-04-24 05:00:00|845.8|844.6|844.9|843.7|845.9|844.7|844.9|843.7|28
1587704700000|2020-04-24 05:05:00|844.7|843.5|843.7|842.5|844.7|843.5|843.7|842.5|30
1587705000000|2020-04-24 05:10:00|843.8|842.6|843.3|842.1|843.9|842.7|842.9|841.7|96
1587705300000|2020-04-24 05:15:00|843.2|842|844.1|842.9|844.1|842.9|843.2|842|1
1587705600000|2020-04-24 05:20:00|844.2|843|844.5|843.3|844.5|843.3|844.2|843|3
1587705900000|2020-04-24 05:25:00|844.4|843.2|844.6|843.4|844.6|843.4|844.3|843.1|5
1587706200000|2020-04-24 05:30:00|844.5|843.3|844.1|842.9|844.8|843.6|844.1|842.9|1
1587706500000|2020-04-24 05:35:00|844.4|843.2|845.6|844.4|846|844.8|844.3|843.1|60
1587706800000|2020-04-24 05:40:00|845.5|844.3|845.9|844.7|845.9|844.7|844.8|843.6|2
1587707100000|2020-04-24 05:45:00|845.8|844.6|845.8|844.6|846|844.8|845.2|844|2
1587707400000|2020-04-24 05:50:00|845.7|844.5|845.2|844|846|844.8|845.2|844|0
1587707700000|2020-04-24 05:55:00|845.1|843.9|845|843.8|845.5|844.3|844.7|843.5|0
1587708000000|2020-04-24 06:00:00|844.9|843.7|844.9|843.7|845.2|844|844.5|843.3|2
1587708300000|2020-04-24 06:05:00|844.8|843.6|844.5|843.3|845|843.8|844.2|843|2
1587708600000|2020-04-24 06:10:00|844.7|843.5|844.7|843.5|844.9|843.7|844.6|843.4|1
1587708900000|2020-04-24 06:15:00|845|843.8|845|843.8|845.2|844|844.7|843.5|0
1587709200000|2020-04-24 06:20:00|844.9|843.7|844.5|843.3|845.2|844|844.5|843.3|72
1587709500000|2020-04-24 06:25:00|844.6|843.4|843.5|842.3|844.6|843.4|843.5|842.3|5
1587709800000|2020-04-24 06:30:00|843.6|842.4|843.8|842.6|843.9|842.7|843.5|842.3|20
1587710100000|2020-04-24 06:35:00|844|842.8|843.5|842.3|844|842.8|843.3|842.1|2
1587710400000|2020-04-24 06:40:00|843.3|842.1|843|841.8|843.4|842.2|843|841.8|0
1587710700000|2020-04-24 06:45:00|843.1|841.9|843.2|842|843.5|842.3|843.1|841.9|0
1587711000000|2020-04-24 06:50:00|843.1|841.9|843.9|842.7|844|842.8|843.1|841.9|6
1587711300000|2020-04-24 06:55:00|844.2|843|844|842.8|844.7|843.5|843.7|842.5|6
1587711600000|2020-04-24 07:00:00|843.9|842.7|843.7|842.5|843.9|842.7|843.4|842.2|5
1587711900000|2020-04-24 07:05:00|843.8|842.6|843.3|842.1|844|842.8|843.2|842|1
1587712200000|2020-04-24 07:10:00|843.4|842.2|842.8|841.6|843.5|842.3|842.7|841.5|9
1587712500000|2020-04-24 07:15:00|843|841.8|843.1|841.9|843.2|842|842.7|841.5|7
1587712800000|2020-04-24 07:20:00|843|841.8|843|841.8|843.1|841.9|842.5|841.3|16
1587713100000|2020-04-24 07:25:00|842.8|841.6|842.7|841.5|843|841.8|842.5|841.3|0
1587713400000|2020-04-24 07:30:00|842.8|841.6|843|841.8|843|841.8|842.8|841.6|2
1587713700000|2020-04-24 07:35:00|843.2|842|843.2|842|843.5|842.3|843|841.8|35
1587714000000|2020-04-24 07:40:00|843.3|842.1|843.5|842.3|843.5|842.3|843.2|842|2
1587714300000|2020-04-24 07:45:00|843.3|842.1|842.7|841.5|843.3|842.1|842.7|841.5|0
1587714600000|2020-04-24 07:50:00|842.9|841.7|842.9|841.7|842.9|841.7|842.7|841.5|0
1587714900000|2020-04-24 07:55:00|843|841.8|842.3|841.1|843|841.8|842.3|841.1|575
1587715200000|2020-04-24 08:00:00|842.1|840.9|841.6|840.4|842.2|841|841.5|840.3|9
1587715500000|2020-04-24 08:05:00|841.8|840.6|842.6|841.4|842.6|841.4|841.6|840.4|2
1587715800000|2020-04-24 08:10:00|842.8|841.6|842.9|841.7|843|841.8|842.6|841.4|0
1587716100000|2020-04-24 08:15:00|843.1|841.9|842.6|841.4|843.3|842.1|842.5|841.3|6
1587716400000|2020-04-24 08:20:00|842.8|841.6|842.8|841.6|842.9|841.7|842.8|841.6|0
1587716700000|2020-04-24 08:25:00|842.7|841.5|842.8|841.6|843.1|841.9|842.7|841.5|6
1587717000000|2020-04-24 08:30:00|842.7|841.5|841.7|840.5|842.7|841.5|841.6|840.4|3
1587717300000|2020-04-24 08:35:00|841.8|840.6|841.8|840.6|841.8|840.6|841.6|840.4|1
1587717600000|2020-04-24 08:40:00|841.9|840.7|842.6|841.4|842.6|841.4|841.9|840.7|17
1587717900000|2020-04-24 08:45:00|842.5|841.3|842.8|841.6|842.8|841.6|842.3|841.1|1
1587718200000|2020-04-24 08:50:00|842.7|841.5|843.1|841.9|843.1|841.9|842.7|841.5|1
1587718500000|2020-04-24 08:55:00|843.2|842|842.9|841.7|843.2|842|842.8|841.6|3
1587718800000|2020-04-24 09:00:00|843|841.8|842.9|841.7|843.3|842.1|842.9|841.7|4
1587719100000|2020-04-24 09:05:00|842.8|841.6|842.6|841.4|843|841.8|842.5|841.3|6
1587719400000|2020-04-24 09:10:00|842.8|841.6|843.8|842.6|843.8|842.6|842.6|841.4|2
1587719700000|2020-04-24 09:15:00|843.6|842.4|843.3|842.1|843.6|842.4|843.2|842|22
1587720000000|2020-04-24 09:20:00|843.5|842.3|843.2|842|843.5|842.3|842.8|841.6|380
1587720300000|2020-04-24 09:25:00|843.1|841.9|842.7|841.5|843.1|841.9|842.7|841.5|5
1587720600000|2020-04-24 09:30:00|842.8|841.6|842.8|841.6|842.9|841.7|842.7|841.5|26
1587720900000|2020-04-24 09:35:00|842.7|841.5|842.6|841.4|843.1|841.9|842.6|841.4|1062
1587721200000|2020-04-24 09:40:00|842.8|841.6|843|841.8|843.1|841.9|842.7|841.5|78
1587721500000|2020-04-24 09:45:00|843.1|841.9|843.2|842|843.2|842|842.7|841.5|38
1587721800000|2020-04-24 09:50:00|843.4|842.2|843.7|842.5|843.7|842.5|843.4|842.2|12
1587722100000|2020-04-24 09:55:00|843.8|842.6|844.7|843.5|844.7|843.5|843.8|842.6|18
1587722400000|2020-04-24 10:00:00|844.6|843.4|844.5|843.3|844.8|843.6|844.5|843.3|12
1587722700000|2020-04-24 10:05:00|844.4|843.2|844.7|843.5|844.7|843.5|844.1|842.9|20
1587723000000|2020-04-24 10:10:00|844.6|843.4|844|842.8|844.7|843.5|844|842.8|5
1587723300000|2020-04-24 10:15:00|844.1|842.9|844.5|843.3|844.5|843.3|844|842.8|45
1587723600000|2020-04-24 10:20:00|844.4|843.2|844.5|843.3|844.5|843.3|844.2|843|4
1587723900000|2020-04-24 10:25:00|844.4|843.2|843.7|842.5|844.4|843.2|843.5|842.3|49
1587724200000|2020-04-24 10:30:00|843.8|842.6|844.2|843|844.5|843.3|843.8|842.6|30
1587724500000|2020-04-24 10:35:00|844.1|842.9|844|842.8|844.2|843|843.9|842.7|0
1587724800000|2020-04-24 10:40:00|844.2|843|844.9|843.7|844.9|843.7|844.1|842.9|2
1587725100000|2020-04-24 10:45:00|845|843.8|845.4|844.2|846|844.8|844.9|843.7|72
1587725400000|2020-04-24 10:50:00|845.7|844.5|847|845.8|847.1|845.9|845.7|844.5|32
1587725700000|2020-04-24 10:55:00|846.8|845.6|847|845.8|847.2|846|846.7|845.5|21
1587726000000|2020-04-24 11:00:00|847.2|846|847.2|846|847.5|846.3|846.7|845.5|19
1587726300000|2020-04-24 11:05:00|847.4|846.2|846.9|845.7|847.4|846.2|846.7|845.5|5
1587726600000|2020-04-24 11:10:00|847|845.8|847.3|846.1|847.5|846.3|847|845.8|75
1587726900000|2020-04-24 11:15:00|847.2|846|846.5|845.3|847.3|846.1|846.4|845.2|36
1587727200000|2020-04-24 11:20:00|846.6|845.4|846.3|845.1|846.6|845.4|846|844.8|72
1587727500000|2020-04-24 11:25:00|846.1|844.9|845.8|844.6|846.3|845.1|845.6|844.4|2
1587727800000|2020-04-24 11:30:00|845.6|844.4|844.9|843.7|845.6|844.4|844.8|843.6|10
1587728100000|2020-04-24 11:35:00|844.8|843.6|844.6|843.4|844.9|843.7|844.2|843|39
1587728400000|2020-04-24 11:40:00|844.8|843.6|845.3|844.1|845.3|844.1|844.3|843.1|149
1587728700000|2020-04-24 11:45:00|845.2|844|845|843.8|845.8|844.6|845|843.8|5
1587729000000|2020-04-24 11:50:00|845.1|843.9|844.3|843.1|845.3|844.1|844.3|843.1|36
1587729300000|2020-04-24 11:55:00|844.1|842.9|844.8|843.6|844.8|843.6|844.1|842.9|69
1587729600000|2020-04-24 12:00:00|845|843.8|843|841.8|845|843.8|842.8|841.6|57
1587729900000|2020-04-24 12:05:00|843.1|841.9|843.1|841.9|844.1|842.9|843.1|841.9|334
1587730200000|2020-04-24 12:10:00|843.3|842.1|843.3|842.1|843.4|842.2|842.9|841.7|74
1587730500000|2020-04-24 12:15:00|843.4|842.2|843.4|842.2|843.6|842.4|842.8|841.6|63
1587730800000|2020-04-24 12:20:00|843.3|842.1|843|841.8|843.9|842.7|842.8|841.6|121
1587731100000|2020-04-24 12:25:00|842.9|841.7|843.3|842.1|843.3|842.1|842.8|841.6|90
1587731400000|2020-04-24 12:30:00|843.4|842.2|843.6|842.4|843.8|842.6|843|841.8|436
1587731700000|2020-04-24 12:35:00|843.7|842.5|843.5|842.3|843.8|842.6|843.4|842.2|32
1587732000000|2020-04-24 12:40:00|843.6|842.4|843.4|842.2|844.1|842.9|843.3|842.1|59
1587735000000|2020-04-24 13:30:00|843|841.8|840.2|839|846.3|845.1|839.9|838.7|1411
1587735300000|2020-04-24 13:35:00|840.3|839.1|839.9|838.7|840.5|839.3|838.2|837|908
1587735600000|2020-04-24 13:40:00|840|838.8|840|838.8|840.5|839.3|839.3|838.1|1409
1587735900000|2020-04-24 13:45:00|840.1|838.9|838.9|837.7|840.2|839|837.9|836.7|602
1587736200000|2020-04-24 13:50:00|838.7|837.5|836.9|835.7|838.7|837.5|836.9|835.7|484
1587736500000|2020-04-24 13:55:00|836.7|835.5|836.4|835.2|837.3|836.1|835.9|834.7|1084
1587736800000|2020-04-24 14:00:00|836.5|835.3|837|835.8|837.2|836|835.3|834.1|580
1587737100000|2020-04-24 14:05:00|836.8|835.6|837|835.8|837.7|836.5|836.7|835.5|201
1587737400000|2020-04-24 14:10:00|836.9|835.7|835.2|834|837.3|836.1|834.4|833.2|377
1587737700000|2020-04-24 14:15:00|835.5|834.3|834.5|833.3|836.5|835.3|834.2|833|441
1587738000000|2020-04-24 14:20:00|834.7|833.5|835.7|834.5|836.7|835.5|834.5|833.3|565
1587738300000|2020-04-24 14:25:00|835.9|834.7|836.5|835.3|836.7|835.5|835.2|834|474
1587738600000|2020-04-24 14:30:00|836.6|835.4|835.9|834.7|836.7|835.5|835.7|834.5|187
1587738900000|2020-04-24 14:35:00|836|834.8|836.4|835.2|836.5|835.3|835.9|834.7|183
1587739200000|2020-04-24 14:40:00|836.5|835.3|837|835.8|837.3|836.1|836.4|835.2|273
1587739500000|2020-04-24 14:45:00|837.2|836|837.7|836.5|838.1|836.9|836.9|835.7|369
1587739800000|2020-04-24 14:50:00|837.5|836.3|836.8|835.6|837.6|836.4|836.7|835.5|117
1587740100000|2020-04-24 14:55:00|836.7|835.5|835.7|834.5|836.7|835.5|835.7|834.5|287
1587740400000|2020-04-24 15:00:00|835.8|834.6|835.7|834.5|836.5|835.3|835.7|834.5|278
1587740700000|2020-04-24 15:05:00|835.8|834.6|837.9|836.7|838.5|837.3|835.5|834.3|981
1587741000000|2020-04-24 15:10:00|838|836.8|837.1|835.9|838.1|836.9|836.4|835.2|316
1587741300000|2020-04-24 15:15:00|837.2|836|837|835.8|837.7|836.5|836.9|835.7|417
1587741600000|2020-04-24 15:20:00|837.2|836|836.7|835.5|837.2|836|836.5|835.3|107
1587741900000|2020-04-24 15:25:00|836.5|835.3|838.4|837.2|838.4|837.2|836.5|835.3|251
1587742200000|2020-04-24 15:30:00|838.5|837.3|838.9|837.7|839.5|838.3|838.4|837.2|961
1587742500000|2020-04-24 15:35:00|839|837.8|838.6|837.4|839.6|838.4|837.9|836.7|367
1587742800000|2020-04-24 15:40:00|838.4|837.2|838.7|837.5|838.8|837.6|837.9|836.7|200
1587743100000|2020-04-24 15:45:00|838.6|837.4|839|837.8|839.1|837.9|838.3|837.1|101
1587743400000|2020-04-24 15:50:00|838.9|837.7|838.1|836.9|839.3|838.1|838.1|836.9|150
1587743700000|2020-04-24 15:55:00|838|836.8|837.8|836.6|838.1|836.9|837.6|836.4|77
1587744000000|2020-04-24 16:00:00|838|836.8|839.5|838.3|839.7|838.5|837.8|836.6|66
1587744300000|2020-04-24 16:05:00|839.8|838.6|838.7|837.5|839.8|838.6|838.6|837.4|464
1587744600000|2020-04-24 16:10:00|838.6|837.4|837.9|836.7|838.8|837.6|837.8|836.6|232
1587744900000|2020-04-24 16:15:00|838|836.8|836.2|835|838|836.8|835.8|834.6|561
1587745200000|2020-04-24 16:20:00|836.3|835.1|837.1|835.9|837.2|836|836|834.8|1409
1587745500000|2020-04-24 16:25:00|837|835.8|836.2|835|837|835.8|836.1|834.9|185
1587745800000|2020-04-24 16:30:00|836.1|834.9|835.7|834.5|836.2|835|835.2|834|232
1587746100000|2020-04-24 16:35:00|836|834.8|835.7|834.5|836.2|835|835.4|834.2|361
1587746400000|2020-04-24 16:40:00|835.5|834.3|834.9|833.7|835.6|834.4|834.7|833.5|104
1587746700000|2020-04-24 16:45:00|834.8|833.6|836|834.8|836|834.8|834.7|833.5|371
1587747000000|2020-04-24 16:50:00|835.9|834.7|835.7|834.5|836.2|835|835.5|834.3|75
1587747300000|2020-04-24 16:55:00|835.6|834.4|834.9|833.7|835.7|834.5|834.9|833.7|225
1587747600000|2020-04-24 17:00:00|834.8|833.6|834.4|833.2|835.1|833.9|834.2|833|385
1587747900000|2020-04-24 17:05:00|834.3|833.1|833.9|832.7|834.5|833.3|833.9|832.7|183
1587748200000|2020-04-24 17:10:00|834|832.8|833.7|832.5|834.2|833|833.5|832.3|299
1587748500000|2020-04-24 17:15:00|833.9|832.7|833.1|831.9|833.9|832.7|832.9|831.7|424
1587748800000|2020-04-24 17:20:00|833.4|832.2|834.4|833.2|834.9|833.7|833.2|832|348
1587749100000|2020-04-24 17:25:00|834.5|833.3|833.4|832.2|834.6|833.4|833.2|832|187
1587749400000|2020-04-24 17:30:00|833.3|832.1|833.2|832|833.5|832.3|832.7|831.5|345
1587749700000|2020-04-24 17:35:00|833.1|831.9|833.5|832.3|833.5|832.3|832.8|831.6|163
1587750000000|2020-04-24 17:40:00|833.2|832|833.4|832.2|833.7|832.5|833.2|832|86
1587750300000|2020-04-24 17:45:00|833.2|832|833.6|832.4|833.7|832.5|832.7|831.5|113
1587750600000|2020-04-24 17:50:00|833.7|832.5|835.7|834.5|835.8|834.6|833.6|832.4|519
1587750900000|2020-04-24 17:55:00|835.6|834.4|836.6|835.4|837|835.8|834.9|833.7|1010
1587751200000|2020-04-24 18:00:00|836.7|835.5|836.7|835.5|836.7|835.5|835.6|834.4|659
1587751500000|2020-04-24 18:05:00|836.9|835.7|835.9|834.7|838.2|837|835.9|834.7|1414
1587751800000|2020-04-24 18:10:00|836|834.8|837|835.8|838.8|837.6|834.6|833.4|2696
1587752100000|2020-04-24 18:15:00|836.8|835.6|835.8|834.6|837|835.8|835.6|834.4|2358
1587945600000|2020-04-27 00:00:00|837|835.8|837.1|835.9|839.7|838.5|836.5|835.3|281
1587945900000|2020-04-27 00:05:00|837.2|836|837.6|836.4|838.5|837.3|837|835.8|13
1587946200000|2020-04-27 00:10:00|837.5|836.3|836.2|835|837.7|836.5|836.2|835|22
1587946500000|2020-04-27 00:15:00|836|834.8|835.4|834.2|836|834.8|834.8|833.6|81
1587946800000|2020-04-27 00:20:00|835.3|834.1|835.3|834.1|835.8|834.6|835.2|834|59
1587947100000|2020-04-27 00:25:00|835.2|834|835.7|834.5|836.2|835|835|833.8|40
1587947400000|2020-04-27 00:30:00|835.5|834.3|835.2|834|835.5|834.3|834.8|833.6|1
1587947700000|2020-04-27 00:35:00|835.1|833.9|835.7|834.5|835.7|834.5|835.1|833.9|2
1587948000000|2020-04-27 00:40:00|835.8|834.6|835.7|834.5|836.1|834.9|835.7|834.5|3
1587948300000|2020-04-27 00:45:00|835.5|834.3|836.2|835|836.2|835|835.5|834.3|4
1587948600000|2020-04-27 00:50:00|836.4|835.2|836.7|835.5|836.9|835.7|836.2|835|7
1587948900000|2020-04-27 00:55:00|836.8|835.6|837.7|836.5|837.7|836.5|836.7|835.5|5
1587949200000|2020-04-27 01:00:00|837.5|836.3|836.4|835.2|838.2|837|836.4|835.2|9
1587949500000|2020-04-27 01:05:00|836.2|835|836.7|835.5|836.7|835.5|835.9|834.7|17
1587949800000|2020-04-27 01:10:00|836.6|835.4|836.7|835.5|836.9|835.7|836.6|835.4|5
1587950100000|2020-04-27 01:15:00|836.9|835.7|836.8|835.6|837.4|836.2|836.8|835.6|9
1587950400000|2020-04-27 01:20:00|837|835.8|836.7|835.5|837.1|835.9|836.5|835.3|0
1587950700000|2020-04-27 01:25:00|836.6|835.4|836.7|835.5|837|835.8|836.4|835.2|4
1587951000000|2020-04-27 01:30:00|837|835.8|837.7|836.5|837.7|836.5|837|835.8|3
1587951300000|2020-04-27 01:35:00|837.6|836.4|837|835.8|837.6|836.4|836.5|835.3|0
1587951600000|2020-04-27 01:40:00|836.7|835.5|837.5|836.3|837.7|836.5|836.7|835.5|5
1587951900000|2020-04-27 01:45:00|837.4|836.2|837.5|836.3|837.5|836.3|837.2|836|1
1587952200000|2020-04-27 01:50:00|837.6|836.4|837.6|836.4|837.9|836.7|837.5|836.3|7
1587952500000|2020-04-27 01:55:00|837.5|836.3|837.4|836.2|837.8|836.6|837.4|836.2|89
1587952800000|2020-04-27 02:00:00|837.5|836.3|837.5|836.3|837.7|836.5|837.4|836.2|3
1587953100000|2020-04-27 02:05:00|837.7|836.5|837.2|836|837.7|836.5|837.2|836|5
1587953400000|2020-04-27 02:10:00|837.4|836.2|837.2|836|837.4|836.2|837.2|836|0
1587953700000|2020-04-27 02:15:00|837.3|836.1|837.9|836.7|837.9|836.7|837.2|836|47
1587954000000|2020-04-27 02:20:00|838.2|837|838.2|837|838.5|837.3|838.1|836.9|12
1587954300000|2020-04-27 02:25:00|838.3|837.1|838.3|837.1|838.3|837.1|838.3|837.1|1
1587954600000|2020-04-27 02:30:00|838.2|837|837.8|836.6|838.2|837|837.7|836.5|3
1587954900000|2020-04-27 02:35:00|838|836.8|838.2|837|838.4|837.2|837.4|836.2|2
1587955200000|2020-04-27 02:40:00|838|836.8|838.4|837.2|838.4|837.2|837.9|836.7|2
1587955500000|2020-04-27 02:45:00|838.3|837.1|839.2|838|839.2|838|838.2|837|16
1587955800000|2020-04-27 02:50:00|839.1|837.9|838.7|837.5|839.2|838|838.7|837.5|4
1587956100000|2020-04-27 02:55:00|839|837.8|839.5|838.3|839.7|838.5|838.7|837.5|29
1587956400000|2020-04-27 03:00:00|839.4|838.2|841.2|840|841.4|840.2|839.4|838.2|45
1587956700000|2020-04-27 03:05:00|841.3|840.1|841.3|840.1|841.4|840.2|840.7|839.5|6
1587957000000|2020-04-27 03:10:00|841.2|840|841.7|840.5|842.5|841.3|841.2|840|45
1587957300000|2020-04-27 03:15:00|842|840.8|842.2|841|842.2|841|841.7|840.5|11
1587957600000|2020-04-27 03:20:00|842.4|841.2|841.7|840.5|842.5|841.3|841.7|840.5|2
1587957900000|2020-04-27 03:25:00|841.9|840.7|842.2|841|842.4|841.2|841.7|840.5|14
1587958200000|2020-04-27 03:30:00|841.9|840.7|841.9|840.7|842.4|841.2|841.9|840.7|5
1587958500000|2020-04-27 03:35:00|842|840.8|841.2|840|842|840.8|841|839.8|8
1587958800000|2020-04-27 03:40:00|841.1|839.9|841.1|839.9|841.2|840|840.9|839.7|24
1587959100000|2020-04-27 03:45:00|841|839.8|841|839.8|841.1|839.9|840.9|839.7|0
1587959400000|2020-04-27 03:50:00|840.9|839.7|840.7|839.5|841|839.8|840.5|839.3|0
1587959700000|2020-04-27 03:55:00|841.1|839.9|841.2|840|841.4|840.2|841.1|839.9|3
1587960000000|2020-04-27 04:00:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|1
1587960300000|2020-04-27 04:05:00|840.7|839.5|841|839.8|841|839.8|840.7|839.5|7
1587960600000|2020-04-27 04:10:00|840.9|839.7|840.8|839.6|840.9|839.7|840.7|839.5|0
1587960900000|2020-04-27 04:15:00|840.7|839.5|840.7|839.5|840.8|839.6|840.7|839.5|0
1587961200000|2020-04-27 04:20:00|840.5|839.3|840.9|839.7|840.9|839.7|840.5|839.3|1
1587961500000|2020-04-27 04:25:00|841|839.8|841.2|840|841.3|840.1|841|839.8|3
1587961800000|2020-04-27 04:30:00|841|839.8|841.7|840.5|842|840.8|840.7|839.5|17
1587962100000|2020-04-27 04:35:00|841.8|840.6|841.4|840.2|842|840.8|841.2|840|7
1587962400000|2020-04-27 04:40:00|841.5|840.3|841.9|840.7|841.9|840.7|841|839.8|1
1587962700000|2020-04-27 04:45:00|841.8|840.6|841.8|840.6|842|840.8|841.5|840.3|0
1587963000000|2020-04-27 04:50:00|841.7|840.5|841.8|840.6|842|840.8|841.7|840.5|0
1587963300000|2020-04-27 04:55:00|842|840.8|841.7|840.5|842|840.8|841.7|840.5|0
1587963600000|2020-04-27 05:00:00|841.6|840.4|841.5|840.3|841.6|840.4|841.5|840.3|0
1587963900000|2020-04-27 05:05:00|841.4|840.2|841|839.8|841.4|840.2|841|839.8|0
1587964200000|2020-04-27 05:10:00|841.2|840|841.2|840|841.7|840.5|841|839.8|1
1587964500000|2020-04-27 05:15:00|841|839.8|841.3|840.1|841.4|840.2|841|839.8|1
1587964800000|2020-04-27 05:20:00|841.2|840|841.5|840.3|841.5|840.3|841|839.8|1
1587965100000|2020-04-27 05:25:00|841.6|840.4|842.2|841|842.2|841|841.5|840.3|4
1587965400000|2020-04-27 05:30:00|842|840.8|842|840.8|842.2|841|841.5|840.3|12
1587965700000|2020-04-27 05:35:00|842.2|841|842|840.8|842.2|841|841.5|840.3|1
1587966000000|2020-04-27 05:40:00|841.9|840.7|842|840.8|842.1|840.9|841.7|840.5|0
1587966300000|2020-04-27 05:45:00|842.1|840.9|842.7|841.5|842.7|841.5|842.1|840.9|10
1587966600000|2020-04-27 05:50:00|843|841.8|843.7|842.5|844.5|843.3|843|841.8|48
1587966900000|2020-04-27 05:55:00|843.8|842.6|843.9|842.7|844|842.8|843.2|842|2
1587967200000|2020-04-27 06:00:00|843.8|842.6|843.8|842.6|844|842.8|843|841.8|6
1587967500000|2020-04-27 06:05:00|843.9|842.7|843.7|842.5|844.3|843.1|843.6|842.4|6
1587967800000|2020-04-27 06:10:00|843.6|842.4|843.2|842|843.8|842.6|843|841.8|13
1587968100000|2020-04-27 06:15:00|843|841.8|844.2|843|844.2|843|843|841.8|15
1587968400000|2020-04-27 06:20:00|844|842.8|844.2|843|844.4|843.2|844|842.8|9
1587968700000|2020-04-27 06:25:00|844.5|843.3|844.7|843.5|844.7|843.5|844.2|843|14
1587969000000|2020-04-27 06:30:00|845|843.8|844.2|843|845|843.8|843.8|842.6|7
1587969300000|2020-04-27 06:35:00|844.4|843.2|844.2|843|844.4|843.2|844|842.8|3
1587969600000|2020-04-27 06:40:00|844.3|843.1|843.4|842.2|844.3|843.1|843.3|842.1|3
1587969900000|2020-04-27 06:45:00|843.3|842.1|843.2|842|843.5|842.3|843|841.8|2
1587970200000|2020-04-27 06:50:00|843.3|842.1|843.8|842.6|843.8|842.6|843|841.8|10
1587970500000|2020-04-27 06:55:00|843.9|842.7|842.8|841.6|843.9|842.7|842.8|841.6|6
1587970800000|2020-04-27 07:00:00|843|841.8|841.2|840|843|841.8|841.2|840|8
1587971100000|2020-04-27 07:05:00|841.5|840.3|841.5|840.3|841.5|840.3|841|839.8|2
1587971400000|2020-04-27 07:10:00|841.4|840.2|841|839.8|841.4|840.2|840.7|839.5|5
1587971700000|2020-04-27 07:15:00|841.2|840|841.7|840.5|841.9|840.7|841.2|840|10
1587972000000|2020-04-27 07:20:00|841.5|840.3|842|840.8|842|840.8|841.5|840.3|0
1587972300000|2020-04-27 07:25:00|841.8|840.6|841.7|840.5|841.8|840.6|841.5|840.3|0
1587972600000|2020-04-27 07:30:00|841.6|840.4|841.5|840.3|841.8|840.6|841.5|840.3|1
1587972900000|2020-04-27 07:35:00|841.7|840.5|842|840.8|842|840.8|841.5|840.3|7
1587973200000|2020-04-27 07:40:00|841.9|840.7|841.5|840.3|842|840.8|841.5|840.3|342
1587973500000|2020-04-27 07:45:00|841.6|840.4|841|839.8|841.6|840.4|840.8|839.6|0
1587973800000|2020-04-27 07:50:00|840.9|839.7|838.9|837.7|840.9|839.7|838.7|837.5|27
1587974100000|2020-04-27 07:55:00|838.8|837.6|839.1|837.9|839.3|838.1|838.7|837.5|10
1587974400000|2020-04-27 08:00:00|839|837.8|837.4|836.2|839|837.8|837.4|836.2|50
1587974700000|2020-04-27 08:05:00|837.3|836.1|837.4|836.2|837.4|836.2|837.2|836|0
1587975000000|2020-04-27 08:10:00|837.5|836.3|838.4|837.2|838.4|837.2|837.4|836.2|2
1587975300000|2020-04-27 08:15:00|838.2|837|838.4|837.2|838.4|837.2|838.2|837|0
1587975600000|2020-04-27 08:20:00|838.3|837.1|838.8|837.6|838.9|837.7|838.3|837.1|0
1587975900000|2020-04-27 08:25:00|838.9|837.7|838.7|837.5|838.9|837.7|838.7|837.5|0
1587976200000|2020-04-27 08:30:00|838.6|837.4|837.9|836.7|838.6|837.4|837.7|836.5|0
1587976500000|2020-04-27 08:35:00|837.8|836.6|837.9|836.7|838|836.8|837.7|836.5|2
1587976800000|2020-04-27 08:40:00|838|836.8|837.2|836|838|836.8|837.2|836|4
1587977100000|2020-04-27 08:45:00|836.9|835.7|837.9|836.7|837.9|836.7|836.9|835.7|3
1587977400000|2020-04-27 08:50:00|838|836.8|838.7|837.5|838.7|837.5|838|836.8|257
1587977700000|2020-04-27 08:55:00|838.8|837.6|839|837.8|839|837.8|838.5|837.3|6
1587978000000|2020-04-27 09:00:00|839.1|837.9|839|837.8|839.2|838|838.8|837.6|9
1587978300000|2020-04-27 09:05:00|838.9|837.7|838.3|837.1|838.9|837.7|838.2|837|3
1587978600000|2020-04-27 09:10:00|838.5|837.3|837.9|836.7|838.5|837.3|837.7|836.5|38
1587978900000|2020-04-27 09:15:00|838|836.8|838.5|837.3|838.5|837.3|838|836.8|348
1587979200000|2020-04-27 09:20:00|838.8|837.6|839.5|838.3|839.5|838.3|838.8|837.6|11
1587979500000|2020-04-27 09:25:00|839.3|838.1|840.3|839.1|840.3|839.1|839.3|838.1|26
1587979800000|2020-04-27 09:30:00|840.5|839.3|840.8|839.6|840.8|839.6|840.5|839.3|16
1587980100000|2020-04-27 09:35:00|840.7|839.5|840.7|839.5|840.7|839.5|840.5|839.3|0
1587980400000|2020-04-27 09:40:00|840.5|839.3|840.7|839.5|840.8|839.6|840.5|839.3|1
1587980700000|2020-04-27 09:45:00|840.5|839.3|840.7|839.5|841|839.8|840.5|839.3|18
1587981000000|2020-04-27 09:50:00|840.8|839.6|841.2|840|841.3|840.1|840.5|839.3|9
1587981300000|2020-04-27 09:55:00|841.1|839.9|841.2|840|841.5|840.3|841|839.8|1
1587981600000|2020-04-27 10:00:00|841|839.8|840|838.8|841|839.8|840|838.8|1
1587981900000|2020-04-27 10:05:00|839.8|838.6|839.8|838.6|840|838.8|839.8|838.6|0
1587982200000|2020-04-27 10:10:00|839.7|838.5|839.3|838.1|839.7|838.5|839.3|838.1|1
1587982500000|2020-04-27 10:15:00|839.5|838.3|839.5|838.3|839.5|838.3|839.3|838.1|0
1587982800000|2020-04-27 10:20:00|839.6|838.4|839.8|838.6|840|838.8|839.5|838.3|20
1587983100000|2020-04-27 10:25:00|839.5|838.3|840|838.8|840|838.8|839.5|838.3|18
1587983400000|2020-04-27 10:30:00|839.9|838.7|840.2|839|840.2|839|839.9|838.7|5
1587983700000|2020-04-27 10:35:00|840.1|838.9|841|839.8|841|839.8|840|838.8|60
1587984000000|2020-04-27 10:40:00|841.3|840.1|841|839.8|841.5|840.3|841|839.8|452
1587984300000|2020-04-27 10:45:00|841.1|839.9|841.1|839.9|841.2|840|841|839.8|17
1587984600000|2020-04-27 10:50:00|841.2|840|841.1|839.9|841.2|840|841|839.8|2
1587984900000|2020-04-27 10:55:00|841|839.8|840|838.8|841.2|840|840|838.8|5
1587985200000|2020-04-27 11:00:00|839.9|838.7|840|838.8|840|838.8|839.7|838.5|6
1587985500000|2020-04-27 11:05:00|840.2|839|839.7|838.5|840.2|839|839.7|838.5|55
1587985800000|2020-04-27 11:10:00|839.5|838.3|840|838.8|840|838.8|839.2|838|3
1587986100000|2020-04-27 11:15:00|839.9|838.7|839.5|838.3|840|838.8|839.4|838.2|3
1587986400000|2020-04-27 11:20:00|839.6|838.4|838.7|837.5|839.7|838.5|838.7|837.5|2
1587986700000|2020-04-27 11:25:00|838.5|837.3|838.2|837|838.5|837.3|838.1|836.9|44
1587987000000|2020-04-27 11:30:00|838.4|837.2|837.7|836.5|838.5|837.3|837.5|836.3|20
1587987300000|2020-04-27 11:35:00|838|836.8|837.9|836.7|838.2|837|837.5|836.3|0
1587987600000|2020-04-27 11:40:00|837.8|836.6|837.3|836.1|837.9|836.7|837.2|836|39
1587987900000|2020-04-27 11:45:00|837.4|836.2|836.5|835.3|837.4|836.2|836.3|835.1|551
1587988200000|2020-04-27 11:50:00|836.6|835.4|837|835.8|837|835.8|836|834.8|415
1587988500000|2020-04-27 11:55:00|837.1|835.9|837.1|835.9|837.5|836.3|837|835.8|65
1587988800000|2020-04-27 12:00:00|837.4|836.2|837|835.8|837.5|836.3|836.8|835.6|461
1587989100000|2020-04-27 12:05:00|836.8|835.6|836.8|835.6|837|835.8|836.8|835.6|71
1587989400000|2020-04-27 12:10:00|836.7|835.5|838|836.8|838|836.8|836.7|835.5|188
1587989700000|2020-04-27 12:15:00|837.9|836.7|838.3|837.1|838.3|837.1|837.7|836.5|12
1587990000000|2020-04-27 12:20:00|838.2|837|837.6|836.4|838.3|837.1|837.5|836.3|337
1587990300000|2020-04-27 12:25:00|837.5|836.3|836.1|834.9|837.5|836.3|835.8|834.6|400
1587990600000|2020-04-27 12:30:00|836.2|835|836.1|834.9|836.3|835.1|835.8|834.6|24
1587990900000|2020-04-27 12:35:00|836.2|835|837.2|836|837.3|836.1|835.8|834.6|261
1587991200000|2020-04-27 12:40:00|837.1|835.9|835.5|834.3|837.1|835.9|834.1|832.9|643
1587994200000|2020-04-27 13:30:00|835.1|833.9|838|836.8|838.6|837.4|834.8|833.6|1001
1587994500000|2020-04-27 13:35:00|837.8|836.6|839.6|838.4|840|838.8|837.8|836.6|1651
1587994800000|2020-04-27 13:40:00|840.1|838.9|839.1|837.9|840.4|839.2|838.7|837.5|438
1587995100000|2020-04-27 13:45:00|839.4|838.2|838.7|837.5|841.2|840|838.7|837.5|255
1587995400000|2020-04-27 13:50:00|838.9|837.7|837.4|836.2|839.2|838|837.2|836|405
1587995700000|2020-04-27 13:55:00|837.6|836.4|836.7|835.5|837.7|836.5|836.2|835|1193
1587996000000|2020-04-27 14:00:00|836.8|835.6|836.7|835.5|837.7|836.5|835.9|834.7|1162
1587996300000|2020-04-27 14:05:00|837|835.8|838.6|837.4|839.4|838.2|836.9|835.7|1622
1587996600000|2020-04-27 14:10:00|838.7|837.5|838.7|837.5|839.7|838.5|838.4|837.2|1681
1587996900000|2020-04-27 14:15:00|838.6|837.4|837.4|836.2|839.2|838|837.2|836|885
1587997200000|2020-04-27 14:20:00|837.6|836.4|838.6|837.4|839.4|838.2|837.1|835.9|140
1587997500000|2020-04-27 14:25:00|838.4|837.2|836.9|835.7|838.9|837.7|836.9|835.7|188
1587997800000|2020-04-27 14:30:00|836.6|835.4|836.1|834.9|837.4|836.2|835.9|834.7|362
1587998100000|2020-04-27 14:35:00|836.2|835|835.8|834.6|836.9|835.7|835.8|834.6|1282
1587998400000|2020-04-27 14:40:00|835.9|834.7|834.1|832.9|836.1|834.9|834.1|832.9|601
1587998700000|2020-04-27 14:45:00|834.3|833.1|834.6|833.4|835.1|833.9|834.2|833|183
1587999000000|2020-04-27 14:50:00|834.3|833.1|834.6|833.4|835.3|834.1|834.3|833.1|113
1587999300000|2020-04-27 14:55:00|834.5|833.3|835.1|833.9|835.1|833.9|834.3|833.1|233
1587999600000|2020-04-27 15:00:00|835.3|834.1|836.2|835|836.2|835|835.3|834.1|959
1587999900000|2020-04-27 15:05:00|836.1|834.9|836.9|835.7|837.1|835.9|835.9|834.7|231
1588000200000|2020-04-27 15:10:00|836.7|835.5|836.4|835.2|836.9|835.7|835.9|834.7|83
1588000500000|2020-04-27 15:15:00|836.6|835.4|836.9|835.7|837.4|836.2|836.4|835.2|369
1588000800000|2020-04-27 15:20:00|836.8|835.6|835.9|834.7|836.9|835.7|835.9|834.7|65
1588001100000|2020-04-27 15:25:00|835.7|834.5|835.6|834.4|836.7|835.5|835.6|834.4|63
1588001400000|2020-04-27 15:30:00|835.9|834.7|836.4|835.2|836.4|835.2|835.9|834.7|108
1588001700000|2020-04-27 15:35:00|836.2|835|837.9|836.7|838.4|837.2|836.1|834.9|951
1588002000000|2020-04-27 15:40:00|837.7|836.5|837.4|836.2|838.4|837.2|837.4|836.2|2105
1588002300000|2020-04-27 15:45:00|837.6|836.4|838.4|837.2|838.4|837.2|837.6|836.4|83
1588002600000|2020-04-27 15:50:00|838.6|837.4|839.2|838|839.2|838|838.1|836.9|236
1588002900000|2020-04-27 15:55:00|839.4|838.2|839.5|838.3|839.9|838.7|838.9|837.7|110
1588003200000|2020-04-27 16:00:00|839.6|838.4|838.4|837.2|839.9|838.7|838.2|837|204
1588003500000|2020-04-27 16:05:00|838.5|837.3|838.6|837.4|838.9|837.7|838.2|837|531
1588003800000|2020-04-27 16:10:00|838.9|837.7|838|836.8|838.9|837.7|837.9|836.7|1105
1588004100000|2020-04-27 16:15:00|838.1|836.9|837.9|836.7|838.6|837.4|837.9|836.7|122
1588004400000|2020-04-27 16:20:00|837.8|836.6|838.1|836.9|838.4|837.2|837.8|836.6|65
1588004700000|2020-04-27 16:25:00|838.2|837|839.1|837.9|839.1|837.9|838.2|837|275
1588005000000|2020-04-27 16:30:00|839|837.8|839.7|838.5|840.6|839.4|839|837.8|1017
1588005300000|2020-04-27 16:35:00|839.9|838.7|839.4|838.2|840.2|839|839.4|838.2|197
1588005600000|2020-04-27 16:40:00|839.2|838|838.4|837.2|839.7|838.5|838.3|837.1|94
1588005900000|2020-04-27 16:45:00|838.2|837|838|836.8|838.4|837.2|837.9|836.7|136
1588006200000|2020-04-27 16:50:00|837.9|836.7|837.2|836|838|836.8|837.2|836|72
1588006500000|2020-04-27 16:55:00|837.4|836.2|836.9|835.7|838|836.8|836.9|835.7|1486
1588006800000|2020-04-27 17:00:00|836.7|835.5|836.7|835.5|836.9|835.7|836.4|835.2|1342
1588007100000|2020-04-27 17:05:00|836.4|835.2|836.7|835.5|836.9|835.7|835.9|834.7|99
1588007400000|2020-04-27 17:10:00|836.6|835.4|836.7|835.5|836.9|835.7|836.4|835.2|412
1588007700000|2020-04-27 17:15:00|836.5|835.3|836.8|835.6|836.8|835.6|836.3|835.1|156
1588008000000|2020-04-27 17:20:00|836.7|835.5|836.2|835|837|835.8|836.2|835|231
1588008300000|2020-04-27 17:25:00|836.3|835.1|836.2|835|836.9|835.7|835.9|834.7|194
1588008600000|2020-04-27 17:30:00|836|834.8|836.2|835|836.5|835.3|836|834.8|199
1588008900000|2020-04-27 17:35:00|836.3|835.1|835.2|834|836.7|835.5|835.2|834|179
1588009200000|2020-04-27 17:40:00|835.5|834.3|835.2|834|835.7|834.5|835.2|834|579
1588009500000|2020-04-27 17:45:00|835.3|834.1|835.5|834.3|835.5|834.3|835|833.8|36
1588009800000|2020-04-27 17:50:00|835.3|834.1|834.7|833.5|835.3|834.1|834.5|833.3|395
1588010100000|2020-04-27 17:55:00|834.5|833.3|834.5|833.3|835|833.8|834.3|833.1|174
1588010400000|2020-04-27 18:00:00|834.2|833|835.5|834.3|836.2|835|834|832.8|287
1588010700000|2020-04-27 18:05:00|835.7|834.5|835.5|834.3|836|834.8|834.8|833.6|369
1588011000000|2020-04-27 18:10:00|835.3|834.1|835.2|834|835.8|834.6|834.3|833.1|2704
1588011300000|2020-04-27 18:15:00|835.3|834.1|835.2|834|835.6|834.4|834.4|833.2|793
1588032000000|2020-04-28 00:00:00|836|834.8|835.6|834.4|836.1|834.9|835.1|833.9|298
1588032300000|2020-04-28 00:05:00|835.9|834.7|837.1|835.9|837.1|835.9|835.9|834.7|21
1588032600000|2020-04-28 00:10:00|836.9|835.7|837.6|836.4|837.6|836.4|836.9|835.7|10
1588032900000|2020-04-28 00:15:00|837.4|836.2|838.4|837.2|838.4|837.2|837.4|836.2|36
1588033200000|2020-04-28 00:20:00|838.1|836.9|838.9|837.7|839.6|838.4|837.9|836.7|19
1588033500000|2020-04-28 00:25:00|839.1|837.9|839.6|838.4|839.6|838.4|839.1|837.9|3
1588033800000|2020-04-28 00:30:00|839.5|838.3|839.9|838.7|839.9|838.7|839.1|837.9|11
1588034100000|2020-04-28 00:35:00|840.1|838.9|839.9|838.7|840.6|839.4|839.9|838.7|8
1588034400000|2020-04-28 00:40:00|839.6|838.4|839.4|838.2|839.8|838.6|839.4|838.2|0
1588034700000|2020-04-28 00:45:00|839.3|838.1|840.1|838.9|840.2|839|839.3|838.1|15
1588035000000|2020-04-28 00:50:00|840|838.8|839.4|838.2|840.1|838.9|839.4|838.2|5
1588035300000|2020-04-28 00:55:00|839.1|837.9|838.8|837.6|839.2|838|838.1|836.9|7
1588035600000|2020-04-28 01:00:00|838.9|837.7|841.2|840|841.2|840|838.6|837.4|55
1588035900000|2020-04-28 01:05:00|841|839.8|839.9|838.7|841.2|840|839.4|838.2|35
1588036200000|2020-04-28 01:10:00|840.2|839|838.7|837.5|840.2|839|838.7|837.5|3
1588036500000|2020-04-28 01:15:00|838.4|837.2|838.6|837.4|838.6|837.4|837.6|836.4|4
1588036800000|2020-04-28 01:20:00|838.4|837.2|838.9|837.7|839.2|838|838.4|837.2|1
1588037100000|2020-04-28 01:25:00|838.6|837.4|838.2|837|838.7|837.5|838.1|836.9|4
1588037400000|2020-04-28 01:30:00|838.3|837.1|838|836.8|838.4|837.2|837.6|836.4|1
1588037700000|2020-04-28 01:35:00|838.1|836.9|837.1|835.9|838.1|836.9|836.9|835.7|6
1588038000000|2020-04-28 01:40:00|837.4|836.2|836.9|835.7|837.4|836.2|836.5|835.3|7
1588038300000|2020-04-28 01:45:00|836.7|835.5|836.4|835.2|836.7|835.5|836.2|835|2
1588038600000|2020-04-28 01:50:00|836.5|835.3|836.2|835|836.7|835.5|834.9|833.7|12
1588038900000|2020-04-28 01:55:00|836.1|834.9|836.2|835|836.4|835.2|835.7|834.5|1
1588039200000|2020-04-28 02:00:00|835.9|834.7|836.8|835.6|836.8|835.6|835.9|834.7|56
1588039500000|2020-04-28 02:05:00|836.9|835.7|835.4|834.2|836.9|835.7|835.3|834.1|52
1588039800000|2020-04-28 02:10:00|835.2|834|835.6|834.4|835.7|834.5|834.2|833|23
1588040100000|2020-04-28 02:15:00|835.7|834.5|835.5|834.3|835.7|834.5|835.2|834|1
1588040400000|2020-04-28 02:20:00|835.4|834.2|835.5|834.3|835.5|834.3|835.4|834.2|0
1588040700000|2020-04-28 02:25:00|835.4|834.2|835.2|834|835.4|834.2|835.1|833.9|0
1588041000000|2020-04-28 02:30:00|835.3|834.1|835.4|834.2|835.7|834.5|835.2|834|1
1588041300000|2020-04-28 02:35:00|835.5|834.3|835.7|834.5|835.7|834.5|835.4|834.2|1
1588041600000|2020-04-28 02:40:00|836.2|835|835.7|834.5|836.4|835.2|835.7|834.5|0
1588041900000|2020-04-28 02:45:00|835.6|834.4|836|834.8|836|834.8|835.6|834.4|0
1588042200000|2020-04-28 02:50:00|836.2|835|835.9|834.7|836.2|835|835.9|834.7|1
1588042500000|2020-04-28 02:55:00|836.1|834.9|836.1|834.9|836.3|835.1|835.9|834.7|144
1588042800000|2020-04-28 03:00:00|836.3|835.1|835.7|834.5|836.4|835.2|835.7|834.5|17
1588043100000|2020-04-28 03:05:00|835.4|834.2|835.2|834|835.6|834.4|835.2|834|0
1588043400000|2020-04-28 03:10:00|835.3|834.1|835.8|834.6|835.9|834.7|835.2|834|11
1588043700000|2020-04-28 03:15:00|835.7|834.5|835.8|834.6|835.9|834.7|835.7|834.5|0
1588044000000|2020-04-28 03:20:00|835.9|834.7|836.2|835|836.2|835|835.9|834.7|0
1588044300000|2020-04-28 03:25:00|836.1|834.9|836.1|834.9|836.2|835|835.9|834.7|0
1588044600000|2020-04-28 03:30:00|835.9|834.7|835.9|834.7|835.9|834.7|835.9|834.7|52
1588044900000|2020-04-28 03:35:00|836|834.8|836|834.8|836.1|834.9|836|834.8|1
1588045200000|2020-04-28 03:40:00|836.1|834.9|835.9|834.7|836.1|834.9|835.9|834.7|0
1588045500000|2020-04-28 03:45:00|836.1|834.9|835.9|834.7|836.1|834.9|835.9|834.7|0
1588045800000|2020-04-28 03:50:00|836.1|834.9|835.9|834.7|836.1|834.9|835.9|834.7|0
1588046100000|2020-04-28 03:55:00|835.7|834.5|835.9|834.7|835.9|834.7|835.7|834.5|0
1588046400000|2020-04-28 04:00:00|835.8|834.6|835.8|834.6|835.8|834.6|835.7|834.5|0
1588046700000|2020-04-28 04:05:00|835.7|834.5|835.7|834.5|835.7|834.5|835.7|834.5|0
1588048200000|2020-04-28 04:30:00|835.9|834.7|836.4|835.2|836.6|835.4|835.9|834.7|4
1588048500000|2020-04-28 04:35:00|836.7|835.5|836.2|835|836.7|835.5|836.1|834.9|10
1588048800000|2020-04-28 04:40:00|836.3|835.1|836.6|835.4|836.6|835.4|836.3|835.1|0
1588049100000|2020-04-28 04:45:00|836.5|835.3|836.7|835.5|836.9|835.7|836.5|835.3|2
1588049400000|2020-04-28 04:50:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|11
1588049700000|2020-04-28 04:55:00|836.2|835|836.3|835.1|836.3|835.1|836.2|835|0
1588050000000|2020-04-28 05:00:00|836.4|835.2|836.5|835.3|836.5|835.3|836.2|835|1
1588050300000|2020-04-28 05:05:00|836.4|835.2|836.2|835|836.4|835.2|836.1|834.9|0
1588050600000|2020-04-28 05:10:00|836.1|834.9|836|834.8|836.1|834.9|836|834.8|0
1588050900000|2020-04-28 05:15:00|836.2|835|836.4|835.2|836.4|835.2|836|834.8|0
1588051200000|2020-04-28 05:20:00|836.3|835.1|836.4|835.2|836.5|835.3|836.3|835.1|34
1588051500000|2020-04-28 05:25:00|836.5|835.3|836.2|835|836.7|835.5|836.2|835|0
1588051800000|2020-04-28 05:30:00|836.3|835.1|836.5|835.3|836.9|835.7|836.3|835.1|2
1588052100000|2020-04-28 05:35:00|836.7|835.5|837.2|836|837.4|836.2|836.2|835|0
1588052400000|2020-04-28 05:40:00|837|835.8|836.9|835.7|837.4|836.2|836.9|835.7|0
1588052700000|2020-04-28 05:45:00|837|835.8|837|835.8|837.2|836|836.9|835.7|6
1588053000000|2020-04-28 05:50:00|837.2|836|837.1|835.9|837.2|836|836.9|835.7|0
1588053300000|2020-04-28 05:55:00|837.2|836|837.2|836|837.4|836.2|837.1|835.9|2
1588053600000|2020-04-28 06:00:00|837.4|836.2|836|834.8|837.4|836.2|836|834.8|0
1588053900000|2020-04-28 06:05:00|836.1|834.9|836.2|835|836.3|835.1|836|834.8|2
1588054200000|2020-04-28 06:10:00|836|834.8|835.7|834.5|836|834.8|835.4|834.2|52
1588054500000|2020-04-28 06:15:00|835.6|834.4|835.4|834.2|835.9|834.7|835.4|834.2|19
1588054800000|2020-04-28 06:20:00|835.5|834.3|835.4|834.2|835.6|834.4|835.2|834|101
1588055100000|2020-04-28 06:25:00|835.2|834|835.4|834.2|835.4|834.2|834.9|833.7|0
1588055400000|2020-04-28 06:30:00|835.3|834.1|835.4|834.2|835.4|834.2|835.1|833.9|0
1588055700000|2020-04-28 06:35:00|835.5|834.3|835.4|834.2|835.6|834.4|835.2|834|1
1588056000000|2020-04-28 06:40:00|835.2|834|835.2|834|835.2|834|835.1|833.9|46
1588056300000|2020-04-28 06:45:00|835.1|833.9|834.1|832.9|835.2|834|834.1|832.9|7
1588056600000|2020-04-28 06:50:00|834.2|833|833.5|832.3|834.4|833.2|833.3|832.1|16
1588056900000|2020-04-28 06:55:00|833.4|832.2|833.4|832.2|833.6|832.4|833.2|832|1
1588057200000|2020-04-28 07:00:00|833.5|832.3|832.4|831.2|833.5|832.3|832.2|831|28
1588057500000|2020-04-28 07:05:00|832.7|831.5|833.2|832|833.4|832.2|832.6|831.4|13
1588057800000|2020-04-28 07:10:00|833.4|832.2|833.3|832.1|833.4|832.2|833.2|832|0
1588058100000|2020-04-28 07:15:00|833.2|832|833.2|832|833.4|832.2|833.1|831.9|0
1588058400000|2020-04-28 07:20:00|833.1|831.9|832.9|831.7|833.2|832|832.7|831.5|0
1588058700000|2020-04-28 07:25:00|833|831.8|833.4|832.2|833.5|832.3|833|831.8|0
1588059000000|2020-04-28 07:30:00|833.5|832.3|833.7|832.5|834.4|833.2|833.5|832.3|4
1588059300000|2020-04-28 07:35:00|833.9|832.7|833.4|832.2|833.9|832.7|832.9|831.7|41
1588059600000|2020-04-28 07:40:00|833.7|832.5|833.7|832.5|833.7|832.5|833.4|832.2|0
1588059900000|2020-04-28 07:45:00|833.4|832.2|833.4|832.2|833.7|832.5|833.3|832.1|0
1588060200000|2020-04-28 07:50:00|833.7|832.5|833.4|832.2|833.7|832.5|833.4|832.2|0
1588060500000|2020-04-28 07:55:00|833.5|832.3|833.2|832|833.7|832.5|833.2|832|24
1588060800000|2020-04-28 08:00:00|833.3|832.1|832.4|831.2|833.3|832.1|832.4|831.2|52
1588061100000|2020-04-28 08:05:00|832.2|831|832.1|830.9|832.2|831|831.9|830.7|39
1588061400000|2020-04-28 08:10:00|832.2|831|832.2|831|832.7|831.5|832.2|831|41
1588061700000|2020-04-28 08:15:00|832|830.8|832.2|831|832.4|831.2|832|830.8|1
1588062000000|2020-04-28 08:20:00|832.3|831.1|832.4|831.2|832.7|831.5|832.2|831|155
1588062300000|2020-04-28 08:25:00|832.5|831.3|832.6|831.4|832.7|831.5|832.4|831.2|47
1588062600000|2020-04-28 08:30:00|832.7|831.5|832.4|831.2|832.7|831.5|832.4|831.2|0
1588062900000|2020-04-28 08:35:00|832.2|831|832.1|830.9|832.3|831.1|832.1|830.9|0
1588063200000|2020-04-28 08:40:00|832.3|831.1|833.1|831.9|833.1|831.9|832.2|831|3
1588063500000|2020-04-28 08:45:00|833.4|832.2|833.1|831.9|833.5|832.3|833.1|831.9|11
1588063800000|2020-04-28 08:50:00|833.2|832|833.2|832|833.3|832.1|833.1|831.9|1
1588064100000|2020-04-28 08:55:00|833.1|831.9|833.6|832.4|833.6|832.4|833.1|831.9|71
1588064400000|2020-04-28 09:00:00|833.7|832.5|834.4|833.2|835.1|833.9|833.7|832.5|4
1588064700000|2020-04-28 09:05:00|834.3|833.1|834.6|833.4|834.6|833.4|834.2|833|3
1588065000000|2020-04-28 09:10:00|834.7|833.5|835.1|833.9|835.3|834.1|834.6|833.4|5
1588065300000|2020-04-28 09:15:00|835.2|834|834.9|833.7|835.2|834|834.6|833.4|0
1588065600000|2020-04-28 09:20:00|835|833.8|835.7|834.5|835.7|834.5|834.9|833.7|3
1588065900000|2020-04-28 09:25:00|835.6|834.4|836.6|835.4|836.6|835.4|835.6|834.4|7
1588066200000|2020-04-28 09:30:00|836.7|835.5|836.4|835.2|836.7|835.5|836.1|834.9|0
1588066500000|2020-04-28 09:35:00|836.5|835.3|836.3|835.1|836.7|835.5|835.9|834.7|131
1588066800000|2020-04-28 09:40:00|836.4|835.2|837.4|836.2|837.4|836.2|836.4|835.2|1
1588067100000|2020-04-28 09:45:00|837.1|835.9|837.4|836.2|837.5|836.3|837.1|835.9|8
1588067400000|2020-04-28 09:50:00|837.6|836.4|836.5|835.3|837.9|836.7|836.4|835.2|10
1588067700000|2020-04-28 09:55:00|836.6|835.4|836.4|835.2|836.6|835.4|836.2|835|39
1588068000000|2020-04-28 10:00:00|836.5|835.3|836.4|835.2|836.7|835.5|836.4|835.2|0
1588068300000|2020-04-28 10:05:00|836.2|835|835.3|834.1|836.4|835.2|835.3|834.1|72
1588068600000|2020-04-28 10:10:00|835.4|834.2|835.1|833.9|835.4|834.2|834.6|833.4|9
1588068900000|2020-04-28 10:15:00|835.2|834|835.6|834.4|835.6|834.4|835.2|834|7
1588069200000|2020-04-28 10:20:00|835.9|834.7|836.6|835.4|836.6|835.4|835.9|834.7|0
1588069500000|2020-04-28 10:25:00|836.7|835.5|836.4|835.2|836.7|835.5|836.4|835.2|10
1588069800000|2020-04-28 10:30:00|836.5|835.3|836.4|835.2|836.6|835.4|836.4|835.2|15
1588070100000|2020-04-28 10:35:00|836.6|835.4|838.1|836.9|838.9|837.7|836.6|835.4|26
1588070400000|2020-04-28 10:40:00|838.4|837.2|837.9|836.7|838.4|837.2|837.4|836.2|26
1588070700000|2020-04-28 10:45:00|837.8|836.6|837.4|836.2|837.8|836.6|837.4|836.2|1
1588071000000|2020-04-28 10:50:00|837.5|836.3|838|836.8|838.1|836.9|837.5|836.3|0
1588071300000|2020-04-28 10:55:00|838.1|836.9|838.1|836.9|838.1|836.9|837.9|836.7|0
1588071600000|2020-04-28 11:00:00|837.9|836.7|837.8|836.6|837.9|836.7|837.4|836.2|6
1588071900000|2020-04-28 11:05:00|837.7|836.5|837.6|836.4|837.9|836.7|837.6|836.4|1
1588072200000|2020-04-28 11:10:00|837.7|836.5|837.9|836.7|838.1|836.9|837.7|836.5|6
1588072500000|2020-04-28 11:15:00|838|836.8|837.6|836.4|838.3|837.1|837.6|836.4|9
1588072800000|2020-04-28 11:20:00|837.4|836.2|837.6|836.4|837.6|836.4|837.4|836.2|4
1588073100000|2020-04-28 11:25:00|837.9|836.7|838.1|836.9|838.1|836.9|837.9|836.7|2
1588073400000|2020-04-28 11:30:00|837.9|836.7|838.1|836.9|838.4|837.2|837.9|836.7|11
1588073700000|2020-04-28 11:35:00|837.9|836.7|837.6|836.4|838.1|836.9|837.6|836.4|9
1588074000000|2020-04-28 11:40:00|837.7|836.5|837.5|836.3|837.8|836.6|837.1|835.9|9
1588074300000|2020-04-28 11:45:00|837.6|836.4|837.9|836.7|838.1|836.9|837.6|836.4|4
1588074600000|2020-04-28 11:50:00|837.8|836.6|838.4|837.2|838.6|837.4|837.6|836.4|55
1588074900000|2020-04-28 11:55:00|838.5|837.3|838|836.8|838.6|837.4|837.9|836.7|117
1588075200000|2020-04-28 12:00:00|837.9|836.7|838.8|837.6|838.9|837.7|837.7|836.5|189
1588075500000|2020-04-28 12:05:00|838.9|837.7|839.4|838.2|839.9|838.7|838.9|837.7|7
1588075800000|2020-04-28 12:10:00|839.1|837.9|838.9|837.7|839.4|838.2|838.6|837.4|37
1588076100000|2020-04-28 12:15:00|839|837.8|838.4|837.2|839|837.8|838.1|836.9|11
1588076400000|2020-04-28 12:20:00|838.5|837.3|838.4|837.2|839.1|837.9|837.9|836.7|20
1588076700000|2020-04-28 12:25:00|838.5|837.3|838.2|837|838.6|837.4|837.9|836.7|14
1588077000000|2020-04-28 12:30:00|838.1|836.9|837.9|836.7|838.1|836.9|837.6|836.4|2
1588077300000|2020-04-28 12:35:00|837.7|836.5|837.9|836.7|837.9|836.7|837.6|836.4|3
1588077600000|2020-04-28 12:40:00|837.8|836.6|838|836.8|838.1|836.9|837.6|836.4|82
1588080600000|2020-04-28 13:30:00|838.2|837|833.7|832.5|838.2|837|833.2|832|2201
1588080900000|2020-04-28 13:35:00|833.8|832.6|833.2|832|833.8|832.6|832.6|831.4|1597
1588081200000|2020-04-28 13:40:00|833|831.8|831.1|829.9|833|831.8|830.6|829.4|1306
1588081500000|2020-04-28 13:45:00|831|829.8|831.4|830.2|832.1|830.9|830.8|829.6|668
1588081800000|2020-04-28 13:50:00|831.3|830.1|833.4|832.2|833.9|832.7|831.3|830.1|272
1588082100000|2020-04-28 13:55:00|833.3|832.1|832.6|831.4|833.9|832.7|832.6|831.4|237
1588082400000|2020-04-28 14:00:00|832.9|831.7|832.7|831.5|832.9|831.7|832.1|830.9|1037
1588082700000|2020-04-28 14:05:00|832.5|831.3|834.2|833|834.2|833|832.4|831.2|750
1588083000000|2020-04-28 14:10:00|834|832.8|832.7|831.5|834|832.8|832.7|831.5|367
1588083300000|2020-04-28 14:15:00|833|831.8|833|831.8|833.7|832.5|832.7|831.5|1574
1588083600000|2020-04-28 14:20:00|832.7|831.5|830.5|829.3|832.9|831.7|830.5|829.3|1041
1588083900000|2020-04-28 14:25:00|830.4|829.2|831.4|830.2|831.4|830.2|830.4|829.2|341
1588084200000|2020-04-28 14:30:00|831.5|830.3|830.7|829.5|831.7|830.5|830.2|829|162
1588084500000|2020-04-28 14:35:00|830.5|829.3|831.2|830|831.4|830.2|830.4|829.2|569
1588084800000|2020-04-28 14:40:00|831|829.8|830.4|829.2|831.4|830.2|830.2|829|190
1588085100000|2020-04-28 14:45:00|830.5|829.3|830.4|829.2|830.7|829.5|830.2|829|253
1588085400000|2020-04-28 14:50:00|830.5|829.3|830.7|829.5|830.9|829.7|830.4|829.2|903
1588085700000|2020-04-28 14:55:00|830.4|829.2|830.7|829.5|830.9|829.7|830.3|829.1|383
1588086000000|2020-04-28 15:00:00|830.9|829.7|830.7|829.5|831.2|830|830.2|829|498
1588086300000|2020-04-28 15:05:00|830.4|829.2|831.4|830.2|831.7|830.5|830.4|829.2|116
1588086600000|2020-04-28 15:10:00|831.2|830|831|829.8|831.7|830.5|830.9|829.7|173
1588086900000|2020-04-28 15:15:00|831.1|829.9|829.7|828.5|832.1|830.9|829.7|828.5|1445
1588087200000|2020-04-28 15:20:00|829.5|828.3|829.9|828.7|830.4|829.2|829.5|828.3|181
1588087500000|2020-04-28 15:25:00|829.8|828.6|829.5|828.3|830|828.8|829.5|828.3|102
1588087800000|2020-04-28 15:30:00|829.4|828.2|829.2|828|829.7|828.5|829.2|828|107
1588088100000|2020-04-28 15:35:00|829.3|828.1|829.4|828.2|830.2|829|829.3|828.1|188
1588088400000|2020-04-28 15:40:00|829.3|828.1|829.9|828.7|830|828.8|829.3|828.1|211
1588088700000|2020-04-28 15:45:00|829.7|828.5|829.7|828.5|829.9|828.7|829.7|828.5|169
1588089000000|2020-04-28 15:50:00|829.8|828.6|829.2|828|829.8|828.6|828.7|827.5|330
1588089300000|2020-04-28 15:55:00|829.3|828.1|829.5|828.3|830.2|829|829.3|828.1|258
1588089600000|2020-04-28 16:00:00|829.7|828.5|829.5|828.3|829.7|828.5|829.2|828|117
1588089900000|2020-04-28 16:05:00|829.4|828.2|830.3|829.1|830.4|829.2|829.4|828.2|1199
1588090200000|2020-04-28 16:10:00|830.4|829.2|829.8|828.6|830.4|829.2|829.2|828|1439
1588090500000|2020-04-28 16:15:00|829.6|828.4|830.3|829.1|830.3|829.1|829.6|828.4|207
1588090800000|2020-04-28 16:20:00|830.5|829.3|830.5|829.3|830.6|829.4|830|828.8|126
1588091100000|2020-04-28 16:25:00|830.8|829.6|829.8|828.6|830.8|829.6|829.8|828.6|131
1588091400000|2020-04-28 16:30:00|830|828.8|829.5|828.3|830|828.8|829.5|828.3|282
1588091700000|2020-04-28 16:35:00|829.7|828.5|829.1|827.9|829.8|828.6|829|827.8|212
1588092000000|2020-04-28 16:40:00|829|827.8|828.5|827.3|829|827.8|828.5|827.3|80
1588092300000|2020-04-28 16:45:00|828.6|827.4|829.2|828|829.3|828.1|828.5|827.3|122
1588092600000|2020-04-28 16:50:00|829|827.8|829|827.8|829.5|828.3|829|827.8|45
1588092900000|2020-04-28 16:55:00|829.3|828.1|829.5|828.3|829.5|828.3|829.3|828.1|569
1588093200000|2020-04-28 17:00:00|829.8|828.6|830|828.8|830.3|829.1|829.7|828.5|718
1588093500000|2020-04-28 17:05:00|830.1|828.9|829.8|828.6|830.3|829.1|829.6|828.4|1528
1588093800000|2020-04-28 17:10:00|829.9|828.7|830.2|829|830.2|829|829.5|828.3|117
1588094100000|2020-04-28 17:15:00|830.4|829.2|830.8|829.6|830.9|829.7|830.2|829|371
1588094400000|2020-04-28 17:20:00|830.9|829.7|830.9|829.7|830.9|829.7|830.4|829.2|332
1588094700000|2020-04-28 17:25:00|831|829.8|831|829.8|831.3|830.1|831|829.8|794
1588095000000|2020-04-28 17:30:00|831.1|829.9|831.4|830.2|831.4|830.2|830.8|829.6|1805
1588095300000|2020-04-28 17:35:00|831.7|830.5|832.5|831.3|833|831.8|831.7|830.5|1163
1588095600000|2020-04-28 17:40:00|832.6|831.4|832.6|831.4|832.9|831.7|832.2|831|1384
1588095900000|2020-04-28 17:45:00|832.7|831.5|832.2|831|832.7|831.5|831.9|830.7|121
1588096200000|2020-04-28 17:50:00|832.4|831.2|831.9|830.7|832.8|831.6|831.8|830.6|1095
1588096500000|2020-04-28 17:55:00|832|830.8|832.3|831.1|832.3|831.1|831.6|830.4|2981
1588096800000|2020-04-28 18:00:00|832.6|831.4|831.4|830.2|832.6|831.4|831.4|830.2|2248
1588097100000|2020-04-28 18:05:00|831.5|830.3|831.6|830.4|832.2|831|831.3|830.1|946
1588097400000|2020-04-28 18:10:00|831.7|830.5|830.5|829.3|832.7|831.5|830.5|829.3|2443
1588097700000|2020-04-28 18:15:00|830.8|829.6|830.1|828.9|830.8|829.6|829.8|828.6|805
1588118400000|2020-04-29 00:00:00|830.8|829.6|830.4|829.2|831.1|829.9|830.3|829.1|439
1588118700000|2020-04-29 00:05:00|830.7|829.5|830.5|829.3|830.7|829.5|829.9|828.7|83
1588119000000|2020-04-29 00:10:00|830.4|829.2|829.5|828.3|830.5|829.3|829.5|828.3|13
1588119300000|2020-04-29 00:15:00|829.6|828.4|830.2|829|830.2|829|829.5|828.3|11
1588119600000|2020-04-29 00:20:00|830.1|828.9|830|828.8|830.2|829|829.9|828.7|13
1588119900000|2020-04-29 00:25:00|829.9|828.7|830|828.8|830|828.8|829.9|828.7|0
1588120200000|2020-04-29 00:30:00|829.9|828.7|830.4|829.2|830.4|829.2|829.9|828.7|40
1588120500000|2020-04-29 00:35:00|830.2|829|830.2|829|830.4|829.2|830|828.8|15
1588120800000|2020-04-29 00:40:00|830.1|828.9|829.9|828.7|830.1|828.9|829.9|828.7|0
1588121100000|2020-04-29 00:45:00|830.1|828.9|830.2|829|830.4|829.2|829.9|828.7|0
1588121400000|2020-04-29 00:50:00|830.1|828.9|829.9|828.7|830.2|829|829.9|828.7|23
1588121700000|2020-04-29 00:55:00|829.5|828.3|829.7|828.5|829.9|828.7|829.5|828.3|70
1588122000000|2020-04-29 01:00:00|829.9|828.7|830.5|829.3|830.6|829.4|829.9|828.7|102
1588122300000|2020-04-29 01:05:00|830.4|829.2|831.6|830.4|831.7|830.5|830.4|829.2|15
1588122600000|2020-04-29 01:10:00|831.7|830.5|831.5|830.3|831.7|830.5|831.3|830.1|141
1588122900000|2020-04-29 01:15:00|831.4|830.2|831.8|830.6|832|830.8|831.3|830.1|0
1588123200000|2020-04-29 01:20:00|832|830.8|832.4|831.2|832.5|831.3|831.8|830.6|3
1588123500000|2020-04-29 01:25:00|832.3|831.1|832.3|831.1|832.6|831.4|832.3|831.1|44
1588123800000|2020-04-29 01:30:00|832.6|831.4|832.3|831.1|832.6|831.4|832.3|831.1|2
1588124100000|2020-04-29 01:35:00|832.1|830.9|832.1|830.9|832.3|831.1|831.6|830.4|0
1588124400000|2020-04-29 01:40:00|832|830.8|832.8|831.6|832.8|831.6|832|830.8|0
1588124700000|2020-04-29 01:45:00|832.7|831.5|832.3|831.1|832.8|831.6|832.3|831.1|3
1588125000000|2020-04-29 01:50:00|832.1|830.9|832.3|831.1|832.3|831.1|832.1|830.9|0
1588125300000|2020-04-29 01:55:00|831.6|830.4|832.3|831.1|832.3|831.1|831.6|830.4|1
1588125900000|2020-04-29 02:05:00|||||||||28
1588126500000|2020-04-29 02:15:00|832|830.8|831.8|830.6|832|830.8|831.8|830.6|0
1588126800000|2020-04-29 02:20:00|831.6|830.4|831.8|830.6|831.8|830.6|831.6|830.4|1
1588127100000|2020-04-29 02:25:00|831.6|830.4|831.8|830.6|831.9|830.7|831.4|830.2|1
1588127400000|2020-04-29 02:30:00|831.6|830.4|831.8|830.6|831.8|830.6|831.6|830.4|0
1588127700000|2020-04-29 02:35:00|831.6|830.4|831.4|830.2|831.8|830.6|831.2|830|0
1588128000000|2020-04-29 02:40:00|831.3|830.1|831.8|830.6|831.9|830.7|831.1|829.9|4
1588128600000|2020-04-29 02:50:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|0
1588128900000|2020-04-29 02:55:00|831.9|830.7|831.8|830.6|832|830.8|831.8|830.6|0
1588129200000|2020-04-29 03:00:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|3
1588129500000|2020-04-29 03:05:00|831.9|830.7|831.6|830.4|831.9|830.7|831.4|830.2|4
1588129800000|2020-04-29 03:10:00|831.5|830.3|831.8|830.6|831.8|830.6|831.4|830.2|0
1588130100000|2020-04-29 03:15:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|0
1588130700000|2020-04-29 03:25:00|831.9|830.7|831.8|830.6|832|830.8|831.8|830.6|1
1588131000000|2020-04-29 03:30:00|831.9|830.7|832|830.8|832|830.8|831.8|830.6|0
1588131300000|2020-04-29 03:35:00|831.8|830.6|831.9|830.7|832|830.8|831.8|830.6|0
1588131600000|2020-04-29 03:40:00|831.8|830.6|832|830.8|832|830.8|831.8|830.6|0
1588131900000|2020-04-29 03:45:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|1
1588132200000|2020-04-29 03:50:00|||||||||3
1588132800000|2020-04-29 04:00:00|||||||||66
1588133400000|2020-04-29 04:10:00|832|830.8|832|830.8|832|830.8|831.8|830.6|2
1588133700000|2020-04-29 04:15:00|832.1|830.9|832|830.8|832.3|831.1|832|830.8|1
1588134000000|2020-04-29 04:20:00|832.1|830.9|832.1|830.9|832.1|830.9|832.1|830.9|0
1588134300000|2020-04-29 04:25:00|832|830.8|831.8|830.6|832.1|830.9|831.8|830.6|0
1588135200000|2020-04-29 04:40:00|832.1|830.9|832.1|830.9|832.1|830.9|831.8|830.6|0
1588135500000|2020-04-29 04:45:00|832|830.8|832.1|830.9|832.1|830.9|831.9|830.7|0
1588135800000|2020-04-29 04:50:00|831.9|830.7|831.9|830.7|832.1|830.9|831.9|830.7|0
1588136100000|2020-04-29 04:55:00|831.8|830.6|832.1|830.9|832.1|830.9|831.8|830.6|0
1588136400000|2020-04-29 05:00:00|831.8|830.6|831.8|830.6|831.8|830.6|831.8|830.6|0
1588136700000|2020-04-29 05:05:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|11
1588137000000|2020-04-29 05:10:00|832.1|830.9|832.1|830.9|832.1|830.9|832.1|830.9|0
1588137300000|2020-04-29 05:15:00|831.8|830.6|832.1|830.9|832.1|830.9|831.8|830.6|0
1588138200000|2020-04-29 05:30:00|831.9|830.7|831.8|830.6|831.9|830.7|831.8|830.6|0
1588138500000|2020-04-29 05:35:00|||||||||4
1588139100000|2020-04-29 05:45:00|831.6|830.4|831.6|830.4|831.6|830.4|831.1|829.9|26
1588139400000|2020-04-29 05:50:00|831.4|830.2|831.6|830.4|831.6|830.4|831.3|830.1|4
1588139700000|2020-04-29 05:55:00|831.3|830.1|831.3|830.1|831.3|830.1|831.3|830.1|0
1588140600000|2020-04-29 06:10:00|830.8|829.6|831.1|829.9|831.1|829.9|830.7|829.5|0
1588140900000|2020-04-29 06:15:00|830.8|829.6|831.4|830.2|831.6|830.4|830.8|829.6|6
1588141200000|2020-04-29 06:20:00|831.5|830.3|831.4|830.2|831.6|830.4|830.9|829.7|38
1588141500000|2020-04-29 06:25:00|||||||||20
1588141800000|2020-04-29 06:30:00|831.6|830.4|831.6|830.4|831.7|830.5|831.4|830.2|1
1588142100000|2020-04-29 06:35:00|831.5|830.3|831.4|830.2|831.6|830.4|831.4|830.2|0
1588142400000|2020-04-29 06:40:00|||||||||68
1588142700000|2020-04-29 06:45:00|||||||||2
1588143300000|2020-04-29 06:55:00|831.3|830.1|830.6|829.4|831.3|830.1|830.6|829.4|0
1588143600000|2020-04-29 07:00:00|830.5|829.3|831.8|830.6|831.8|830.6|830.4|829.2|38
1588143900000|2020-04-29 07:05:00|831.9|830.7|831.9|830.7|831.9|830.7|831.6|830.4|1
1588144200000|2020-04-29 07:10:00|832.1|830.9|832.2|831|832.4|831.2|832.1|830.9|7
1588144500000|2020-04-29 07:15:00|832.1|830.9|831.4|830.2|832.1|830.9|831.4|830.2|0
1588144800000|2020-04-29 07:20:00|831.6|830.4|831.7|830.5|831.8|830.6|831.4|830.2|1
1588145100000|2020-04-29 07:25:00|831.6|830.4|831.7|830.5|831.7|830.5|831.4|830.2|1
1588145400000|2020-04-29 07:30:00|831.4|830.2|831.4|830.2|831.4|830.2|831.4|830.2|0
1588145700000|2020-04-29 07:35:00|831.7|830.5|831.7|830.5|831.9|830.7|831.7|830.5|0
1588146000000|2020-04-29 07:40:00|831.9|830.7|831.9|830.7|832.2|831|831.7|830.5|0
1588146300000|2020-04-29 07:45:00|832.1|830.9|832.2|831|832.2|831|831.9|830.7|0
1588146600000|2020-04-29 07:50:00|832.1|830.9|831.9|830.7|832.2|831|831.7|830.5|1
1588146900000|2020-04-29 07:55:00|831.8|830.6|831.7|830.5|832.2|831|831.6|830.4|0
1588147200000|2020-04-29 08:00:00|831.9|830.7|831.4|830.2|831.9|830.7|831.4|830.2|0
1588147500000|2020-04-29 08:05:00|831.7|830.5|831.4|830.2|831.7|830.5|831.4|830.2|0
1588147800000|2020-04-29 08:10:00|831.7|830.5|831.7|830.5|831.7|830.5|831.4|830.2|0
1588148100000|2020-04-29 08:15:00|831.9|830.7|831.9|830.7|832.4|831.2|831.9|830.7|3
1588148400000|2020-04-29 08:20:00|832|830.8|831.9|830.7|832.2|831|831.9|830.7|0
1588148700000|2020-04-29 08:25:00|831.7|830.5|831.9|830.7|831.9|830.7|831.7|830.5|0
1588149000000|2020-04-29 08:30:00|831.7|830.5|832.2|831|832.2|831|831.7|830.5|0
1588149300000|2020-04-29 08:35:00|832.1|830.9|832.4|831.2|832.4|831.2|831.9|830.7|0
1588149600000|2020-04-29 08:40:00|832.6|831.4|832.4|831.2|832.6|831.4|832.4|831.2|3
1588149900000|2020-04-29 08:45:00|832.2|831|832.2|831|832.6|831.4|832.1|830.9|0
1588150200000|2020-04-29 08:50:00|832.1|830.9|832.2|831|832.2|831|831.9|830.7|4
1588150500000|2020-04-29 08:55:00|832.4|831.2|832.4|831.2|832.6|831.4|831.7|830.5|10
1588150800000|2020-04-29 09:00:00|832.3|831.1|832.4|831.2|832.6|831.4|831.9|830.7|1
1588151100000|2020-04-29 09:05:00|832.2|831|832.2|831|832.4|831.2|831.9|830.7|4
1588151400000|2020-04-29 09:10:00|832.4|831.2|832.2|831|832.4|831.2|831.7|830.5|6
1588151700000|2020-04-29 09:15:00|832|830.8|832.2|831|832.2|831|831.6|830.4|6
1588152000000|2020-04-29 09:20:00|832.1|830.9|832.2|831|832.4|831.2|831.9|830.7|5
1588152300000|2020-04-29 09:25:00|832.1|830.9|831.9|830.7|832.4|831.2|831.9|830.7|3
1588152600000|2020-04-29 09:30:00|831.8|830.6|831.9|830.7|832|830.8|831.7|830.5|5
1588152900000|2020-04-29 09:35:00|831.8|830.6|831.9|830.7|831.9|830.7|831.7|830.5|0
1588153200000|2020-04-29 09:40:00|832.2|831|832.2|831|832.2|831|832.2|831|0
1588153500000|2020-04-29 09:45:00|831.9|830.7|832.3|831.1|832.4|831.2|831.9|830.7|0
1588153800000|2020-04-29 09:50:00|832.2|831|832.3|831.1|832.3|831.1|832.1|830.9|4
1588154100000|2020-04-29 09:55:00|832.2|831|832.2|831|832.4|831.2|831.6|830.4|4
1588154400000|2020-04-29 10:00:00|832.1|830.9|831.7|830.5|832.1|830.9|831.4|830.2|2
1588154700000|2020-04-29 10:05:00|||||||||2
1588155000000|2020-04-29 10:10:00|831.6|830.4|831.4|830.2|831.6|830.4|831.4|830.2|1
1588155300000|2020-04-29 10:15:00|831.7|830.5|831.7|830.5|831.7|830.5|831.7|830.5|12
1588155600000|2020-04-29 10:20:00|831.9|830.7|831.7|830.5|831.9|830.7|831.7|830.5|20
1588155900000|2020-04-29 10:25:00|831.5|830.3|831.6|830.4|831.9|830.7|831.4|830.2|9
1588156200000|2020-04-29 10:30:00|831.7|830.5|831.4|830.2|831.9|830.7|831.4|830.2|2
1588156800000|2020-04-29 10:40:00|831.7|830.5|831.7|830.5|831.8|830.6|831.5|830.3|2
1588157100000|2020-04-29 10:45:00|831.9|830.7|831.9|830.7|831.9|830.7|831.9|830.7|25
1588157400000|2020-04-29 10:50:00|832.2|831|832.9|831.7|832.9|831.7|832.2|831|13547
1588157700000|2020-04-29 10:55:00|832.8|831.6|833.2|832|833.2|832|832.8|831.6|43
1588158000000|2020-04-29 11:00:00|833|831.8|833.7|832.5|833.7|832.5|832.9|831.7|147
1588158300000|2020-04-29 11:05:00|833.6|832.4|833.2|832|833.7|832.5|832.9|831.7|70
1588158600000|2020-04-29 11:10:00|833.3|832.1|833.4|832.2|833.5|832.3|833|831.8|86
1588158900000|2020-04-29 11:15:00|833.3|832.1|833.7|832.5|833.9|832.7|833.1|831.9|159
1588159200000|2020-04-29 11:20:00|833.4|832.2|833.2|832|833.7|832.5|833.2|832|72
1588159500000|2020-04-29 11:25:00|833.3|832.1|833.5|832.3|833.5|832.3|833.2|832|10
1588159800000|2020-04-29 11:30:00|833.4|832.2|833.2|832|833.5|832.3|833.2|832|12
1588160100000|2020-04-29 11:35:00|833.3|832.1|833.2|832|833.4|832.2|833|831.8|43
1588160400000|2020-04-29 11:40:00|833.1|831.9|832.7|831.5|833.2|832|832.7|831.5|49
1588160700000|2020-04-29 11:45:00|832.6|831.4|832.2|831|832.7|831.5|832.1|830.9|70
1588161000000|2020-04-29 11:50:00|832.4|831.2|832.6|831.4|832.9|831.7|832.2|831|149
1588161300000|2020-04-29 11:55:00|832.7|831.5|832.3|831.1|832.7|831.5|832.2|831|92
1588161600000|2020-04-29 12:00:00|832.4|831.2|832.7|831.5|832.7|831.5|832.4|831.2|41
1588161900000|2020-04-29 12:05:00|832.4|831.2|832.3|831.1|832.4|831.2|832.2|831|53
1588162200000|2020-04-29 12:10:00|832.4|831.2|832.6|831.4|832.7|831.5|832.4|831.2|61
1588162500000|2020-04-29 12:15:00|832.9|831.7|833.9|832.7|834.1|832.9|832.9|831.7|405
1588162800000|2020-04-29 12:20:00|834.1|832.9|833.1|831.9|834.1|832.9|833.1|831.9|282
1588163100000|2020-04-29 12:25:00|833|831.8|832.7|831.5|833|831.8|832.5|831.3|169
1588163400000|2020-04-29 12:30:00|832.6|831.4|834.1|832.9|834.2|833|832.6|831.4|188
1588163700000|2020-04-29 12:35:00|834.2|833|834.7|833.5|835.5|834.3|834.2|833|408
1588164000000|2020-04-29 12:40:00|834.9|833.7|834.4|833.2|835.2|834|834.4|833.2|423
1588167000000|2020-04-29 13:30:00|834.6|833.4|834.2|833|836.2|835|833.5|832.3|2898
1588167300000|2020-04-29 13:35:00|834.3|833.1|832.9|831.7|834.5|833.3|832.7|831.5|1205
1588167600000|2020-04-29 13:40:00|833.1|831.9|833.4|832.2|833.6|832.4|832.6|831.4|852
1588167900000|2020-04-29 13:45:00|833.3|832.1|833.5|832.3|834.3|833.1|833.3|832.1|1812
1588168200000|2020-04-29 13:50:00|833.6|832.4|833.1|831.9|834.4|833.2|832.6|831.4|1210
1588168500000|2020-04-29 13:55:00|832.9|831.7|833.9|832.7|834.3|833.1|832.8|831.6|476
1588168800000|2020-04-29 14:00:00|834.1|832.9|833.2|832|834.4|833.2|832.9|831.7|855
1588169100000|2020-04-29 14:05:00|833.3|832.1|832.6|831.4|833.4|832.2|832.3|831.1|772
1588169400000|2020-04-29 14:10:00|832.8|831.6|832.6|831.4|832.9|831.7|832.3|831.1|390
1588169700000|2020-04-29 14:15:00|832.4|831.2|833.6|832.4|833.8|832.6|832.3|831.1|571
1588170000000|2020-04-29 14:20:00|833.5|832.3|833.7|832.5|834.1|832.9|833.4|832.2|736
1588170300000|2020-04-29 14:25:00|833.8|832.6|833.9|832.7|834.1|832.9|833.4|832.2|523
1588170600000|2020-04-29 14:30:00|833.8|832.6|833.9|832.7|834.4|833.2|833.1|831.9|389
1588170900000|2020-04-29 14:35:00|833.6|832.4|833.1|831.9|833.9|832.7|833.1|831.9|600
1588171200000|2020-04-29 14:40:00|833.2|832|833.4|832.2|833.5|832.3|832.9|831.7|883
1588171500000|2020-04-29 14:45:00|833.5|832.3|833.9|832.7|834.4|833.2|833.4|832.2|537
1588171800000|2020-04-29 14:50:00|833.8|832.6|833.1|831.9|833.9|832.7|832.9|831.7|452
1588172100000|2020-04-29 14:55:00|833.4|832.2|833.2|832|833.4|832.2|832.9|831.7|404
1588172400000|2020-04-29 15:00:00|833.1|831.9|832.9|831.7|833.4|832.2|832.9|831.7|319
1588172700000|2020-04-29 15:05:00|833.2|832|833.7|832.5|833.7|832.5|833|831.8|549
1588173000000|2020-04-29 15:10:00|833.4|832.2|833.7|832.5|833.7|832.5|833.2|832|539
1588173300000|2020-04-29 15:15:00|833.4|832.2|834.1|832.9|834.2|833|833.4|832.2|3556
1588173600000|2020-04-29 15:20:00|834|832.8|834.5|833.3|834.6|833.4|833.8|832.6|432
1588173900000|2020-04-29 15:25:00|834.6|833.4|835|833.8|835.3|834.1|834.3|833.1|1409
1588174200000|2020-04-29 15:30:00|834.8|833.6|835.3|834.1|835.3|834.1|834.4|833.2|623
1588174500000|2020-04-29 15:35:00|835.5|834.3|835.7|834.5|836.3|835.1|835.3|834.1|785
1588174800000|2020-04-29 15:40:00|835.8|834.6|835.6|834.4|836.1|834.9|835.5|834.3|390
1588175100000|2020-04-29 15:45:00|835.5|834.3|835.8|834.6|835.8|834.6|835.2|834|351
1588175400000|2020-04-29 15:50:00|835.6|834.4|835.3|834.1|835.6|834.4|834.8|833.6|671
1588175700000|2020-04-29 15:55:00|835.5|834.3|835.1|833.9|835.6|834.4|835.1|833.9|1160
1588176000000|2020-04-29 16:00:00|834.8|833.6|834.4|833.2|834.9|833.7|834.2|833|396
1588176300000|2020-04-29 16:05:00|834.3|833.1|834.1|832.9|834.4|833.2|834|832.8|326
1588176600000|2020-04-29 16:10:00|833.9|832.7|834.1|832.9|834.3|833.1|833.9|832.7|576
1588176900000|2020-04-29 16:15:00|833.9|832.7|832.8|831.6|833.9|832.7|832.6|831.4|827
1588177200000|2020-04-29 16:20:00|832.6|831.4|832.6|831.4|832.8|831.6|832.3|831.1|329
1588177500000|2020-04-29 16:25:00|832.4|831.2|832.3|831.1|832.4|831.2|832.2|831|340
1588177800000|2020-04-29 16:30:00|832.2|831|832.3|831.1|832.4|831.2|832.2|831|288
1588178100000|2020-04-29 16:35:00|832.2|831|832.6|831.4|832.8|831.6|832.1|830.9|172
1588178400000|2020-04-29 16:40:00|832.7|831.5|832.8|831.6|833.3|832.1|832.6|831.4|330
1588178700000|2020-04-29 16:45:00|832.6|831.4|833.1|831.9|833.3|832.1|832.6|831.4|658
1588179000000|2020-04-29 16:50:00|833.3|832.1|834.1|832.9|834.2|833|833.3|832.1|337
1588179300000|2020-04-29 16:55:00|834.2|833|834.4|833.2|834.8|833.6|833.9|832.7|533
1588179600000|2020-04-29 17:00:00|834.5|833.3|834.7|833.5|834.9|833.7|834.4|833.2|788
1588179900000|2020-04-29 17:05:00|834.9|833.7|834.7|833.5|835.2|834|834.7|833.5|660
1588180200000|2020-04-29 17:10:00|834.9|833.7|835.9|834.7|835.9|834.7|834.7|833.5|1028
1588180500000|2020-04-29 17:15:00|835.8|834.6|835.9|834.7|835.9|834.7|835.4|834.2|432
1588180800000|2020-04-29 17:20:00|836.2|835|838.2|837|838.7|837.5|835.9|834.7|1609
1588181100000|2020-04-29 17:25:00|837.9|836.7|837.7|836.5|838.4|837.2|837.5|836.3|940
1588181400000|2020-04-29 17:30:00|837.6|836.4|838.4|837.2|838.4|837.2|837.5|836.3|755
1588181700000|2020-04-29 17:35:00|838.2|837|838.8|837.6|838.9|837.7|838.2|837|389
1588182000000|2020-04-29 17:40:00|838.9|837.7|838.7|837.5|839.9|838.7|838.7|837.5|1354
1588182300000|2020-04-29 17:45:00|838.4|837.2|838.6|837.4|838.8|837.6|837.6|836.4|1080
1588182600000|2020-04-29 17:50:00|838.7|837.5|837.9|836.7|838.9|837.7|837.6|836.4|1457
1588182900000|2020-04-29 17:55:00|837.8|836.6|837.9|836.7|838.1|836.9|837.5|836.3|759
1588183200000|2020-04-29 18:00:00|838|836.8|839.1|837.9|839.1|837.9|837.7|836.5|1164
1588183500000|2020-04-29 18:05:00|839.4|838.2|838.1|836.9|839.8|838.6|837.6|836.4|1433
1588183800000|2020-04-29 18:10:00|837.9|836.7|836.4|835.2|838.7|837.5|836.4|835.2|4032
1588184100000|2020-04-29 18:15:00|836.7|835.5|836.4|835.2|837.5|836.3|836.3|835.1|2293
1588204800000|2020-04-30 00:00:00|838.6|837.4|839|837.8|839.2|838|838.1|836.9|825
1588205100000|2020-04-30 00:05:00|838.9|837.7|838.7|837.5|839.1|837.9|838.7|837.5|134
1588205400000|2020-04-30 00:10:00|838.9|837.7|838.5|837.3|838.9|837.7|838.5|837.3|60
1588205700000|2020-04-30 00:15:00|838.4|837.2|837.9|836.7|838.4|837.2|837.9|836.7|55
1588206000000|2020-04-30 00:20:00|838|836.8|838.5|837.3|838.7|837.5|838|836.8|169
1588206300000|2020-04-30 00:25:00|838.6|837.4|839.1|837.9|839.1|837.9|838.6|837.4|91
1588206600000|2020-04-30 00:30:00|839|837.8|839|837.8|839.4|838.2|838.8|837.6|197
1588206900000|2020-04-30 00:35:00|839.1|837.9|839.1|837.9|839.1|837.9|838.9|837.7|40
1588207200000|2020-04-30 00:40:00|839.2|838|839.3|838.1|839.4|838.2|839.1|837.9|51
1588207500000|2020-04-30 00:45:00|839.4|838.2|839.3|838.1|839.6|838.4|839.2|838|79
1588207800000|2020-04-30 00:50:00|839.5|838.3|839.4|838.2|839.7|838.5|839.3|838.1|78
1588208100000|2020-04-30 00:55:00|839.3|838.1|839.6|838.4|839.7|838.5|839.3|838.1|35
1588208400000|2020-04-30 01:00:00|839.5|838.3|839.5|838.3|839.6|838.4|839.1|837.9|59
1588208700000|2020-04-30 01:05:00|839.4|838.2|840|838.8|840.3|839.1|839.4|838.2|186
1588209000000|2020-04-30 01:10:00|839.8|838.6|840.5|839.3|840.8|839.6|839.8|838.6|104
1588209300000|2020-04-30 01:15:00|840.8|839.6|840.6|839.4|840.8|839.6|840.5|839.3|40
1588209600000|2020-04-30 01:20:00|840.8|839.6|840.6|839.4|841.1|839.9|840.5|839.3|192
1588209900000|2020-04-30 01:25:00|840.7|839.5|840.6|839.4|840.8|839.6|840.5|839.3|50
1588210200000|2020-04-30 01:30:00|840.8|839.6|840.8|839.6|840.8|839.6|840.8|839.6|68
1588210500000|2020-04-30 01:35:00|840.6|839.4|841|839.8|841.1|839.9|840.6|839.4|88
1588210800000|2020-04-30 01:40:00|840.9|839.7|840.9|839.7|840.9|839.7|840.7|839.5|146
1588211100000|2020-04-30 01:45:00|841|839.8|840.9|839.7|841|839.8|840.8|839.6|46
1588211400000|2020-04-30 01:50:00|841.1|839.9|841.1|839.9|841.1|839.9|841|839.8|51
1588211700000|2020-04-30 01:55:00|841.4|840.2|841.9|840.7|842.1|840.9|841.4|840.2|131
1588212000000|2020-04-30 02:00:00|841.7|840.5|841.3|840.1|841.7|840.5|840.9|839.7|106
1588212300000|2020-04-30 02:05:00|841.4|840.2|841.1|839.9|841.6|840.4|841.1|839.9|27
1588212600000|2020-04-30 02:10:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|22
1588212900000|2020-04-30 02:15:00|840.6|839.4|841.6|840.4|841.6|840.4|840.6|839.4|70
1588213200000|2020-04-30 02:20:00|841.9|840.7|841.1|839.9|841.9|840.7|841.1|839.9|44
1588213500000|2020-04-30 02:25:00|841|839.8|841.1|839.9|841.1|839.9|840.9|839.7|33
1588213800000|2020-04-30 02:30:00|840.9|839.7|840.9|839.7|841.1|839.9|840.6|839.4|114
1588214100000|2020-04-30 02:35:00|840.6|839.4|840.6|839.4|840.6|839.4|840.6|839.4|101
1588214400000|2020-04-30 02:40:00|||||||||32
1588214700000|2020-04-30 02:45:00|840.8|839.6|840.6|839.4|840.9|839.7|840.6|839.4|39
1588215000000|2020-04-30 02:50:00|840.4|839.2|840.1|838.9|840.5|839.3|840.1|838.9|244
1588215300000|2020-04-30 02:55:00|840|838.8|840.1|838.9|840.1|838.9|839.9|838.7|96
1588215600000|2020-04-30 03:00:00|840.4|839.2|840.1|838.9|840.4|839.2|840.1|838.9|45
1588215900000|2020-04-30 03:05:00|840.2|839|840.3|839.1|840.4|839.2|840.1|838.9|96
1588216200000|2020-04-30 03:10:00|840.4|839.2|840.6|839.4|840.6|839.4|840.3|839.1|50
1588216500000|2020-04-30 03:15:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|109
1588216800000|2020-04-30 03:20:00|||||||||2
1588217100000|2020-04-30 03:25:00|841.1|839.9|841.1|839.9|841.1|839.9|841.1|839.9|40
1588217400000|2020-04-30 03:30:00|840.9|839.7|840.4|839.2|841.1|839.9|840.4|839.2|72
1588217700000|2020-04-30 03:35:00|||||||||10
1588218000000|2020-04-30 03:40:00|||||||||28
1588218600000|2020-04-30 03:50:00|840.5|839.3|840.6|839.4|840.6|839.4|840.5|839.3|15
1588218900000|2020-04-30 03:55:00|||||||||1
1588219200000|2020-04-30 04:00:00|840.7|839.5|840.9|839.7|840.9|839.7|840.7|839.5|18
1588219500000|2020-04-30 04:05:00|||||||||9
1588219800000|2020-04-30 04:10:00|||||||||40
1588220100000|2020-04-30 04:15:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|9
1588220400000|2020-04-30 04:20:00|841.1|839.9|840.9|839.7|841.1|839.9|840.9|839.7|26
1588220700000|2020-04-30 04:25:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|14
1588221000000|2020-04-30 04:30:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|16
1588221300000|2020-04-30 04:35:00|841.1|839.9|841.1|839.9|841.1|839.9|841.1|839.9|41
1588221600000|2020-04-30 04:40:00|||||||||6
1588221900000|2020-04-30 04:45:00|||||||||2
1588222200000|2020-04-30 04:50:00|||||||||12
1588222500000|2020-04-30 04:55:00|840.9|839.7|841.1|839.9|841.1|839.9|840.9|839.7|34
1588222800000|2020-04-30 05:00:00|841.3|840.1|841.4|840.2|841.6|840.4|841.3|840.1|38
1588223100000|2020-04-30 05:05:00|841.6|840.4|841.4|840.2|841.6|840.4|841.4|840.2|22
1588223400000|2020-04-30 05:10:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|10
1588223700000|2020-04-30 05:15:00|841|839.8|840.9|839.7|841.1|839.9|840.9|839.7|12
1588224000000|2020-04-30 05:20:00|841.1|839.9|841.1|839.9|841.1|839.9|841.1|839.9|12
1588224300000|2020-04-30 05:25:00|841|839.8|841.1|839.9|841.1|839.9|840.9|839.7|21
1588224600000|2020-04-30 05:30:00|841|839.8|841.4|840.2|841.4|840.2|841|839.8|27
1588224900000|2020-04-30 05:35:00|841.2|840|841|839.8|841.3|840.1|840.9|839.7|29
1588225200000|2020-04-30 05:40:00|841.1|839.9|841|839.8|841.2|840|840.9|839.7|11
1588225500000|2020-04-30 05:45:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|11
1588225800000|2020-04-30 05:50:00|841.1|839.9|840.9|839.7|841.2|840|840.9|839.7|49
1588226100000|2020-04-30 05:55:00|841|839.8|841.4|840.2|841.4|840.2|841|839.8|46
1588226400000|2020-04-30 06:00:00|841.5|840.3|841.7|840.5|841.8|840.6|841.5|840.3|153
1588226700000|2020-04-30 06:05:00|841.5|840.3|841.4|840.2|841.7|840.5|841.2|840|188
1588227000000|2020-04-30 06:10:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|124
1588227300000|2020-04-30 06:15:00|||||||||22
1588227600000|2020-04-30 06:20:00|841.9|840.7|841.9|840.7|841.9|840.7|841.8|840.6|35
1588227900000|2020-04-30 06:25:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|38
1588228200000|2020-04-30 06:30:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|78
1588228500000|2020-04-30 06:35:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|58
1588228800000|2020-04-30 06:40:00|841.8|840.6|841.7|840.5|841.8|840.6|841.7|840.5|41
1588229100000|2020-04-30 06:45:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|34
1588229400000|2020-04-30 06:50:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|52
1588229700000|2020-04-30 06:55:00|841.5|840.3|841.9|840.7|841.9|840.7|841.4|840.2|41
1588230000000|2020-04-30 07:00:00|841.7|840.5|841.7|840.5|841.9|840.7|841.7|840.5|31
1588230300000|2020-04-30 07:05:00|841.8|840.6|841.7|840.5|841.9|840.7|841.6|840.4|37
1588230600000|2020-04-30 07:10:00|841.5|840.3|841.4|840.2|841.5|840.3|841.4|840.2|21
1588230900000|2020-04-30 07:15:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|148
1588231200000|2020-04-30 07:20:00|840.8|839.6|839.7|838.5|840.9|839.7|839.7|838.5|195
1588231500000|2020-04-30 07:25:00|839.4|838.2|838.7|837.5|839.4|838.2|838.4|837.2|197
1588231800000|2020-04-30 07:30:00|838.6|837.4|838.9|837.7|838.9|837.7|838.4|837.2|27
1588232100000|2020-04-30 07:35:00|839|837.8|838.9|837.7|839.2|838|838.7|837.5|82
1588232400000|2020-04-30 07:40:00|839.1|837.9|839.9|838.7|840|838.8|839.1|837.9|37
1588232700000|2020-04-30 07:45:00|840|838.8|839.7|838.5|840.2|839|839.7|838.5|64
1588233000000|2020-04-30 07:50:00|839.9|838.7|839.7|838.5|839.9|838.7|839.7|838.5|24
1588233300000|2020-04-30 07:55:00|839.5|838.3|840.4|839.2|840.4|839.2|839.4|838.2|42
1588233600000|2020-04-30 08:00:00|840.2|839|840.4|839.2|840.4|839.2|840|838.8|34
1588233900000|2020-04-30 08:05:00|840.5|839.3|840.4|839.2|840.7|839.5|840.4|839.2|50
1588234200000|2020-04-30 08:10:00|840.5|839.3|840.9|839.7|840.9|839.7|840.1|838.9|137
1588234500000|2020-04-30 08:15:00|841|839.8|840.9|839.7|841|839.8|840.9|839.7|34
1588234800000|2020-04-30 08:20:00|841.1|839.9|840.6|839.4|841.1|839.9|840.6|839.4|59
1588235100000|2020-04-30 08:25:00|840.7|839.5|840.6|839.4|840.9|839.7|840.6|839.4|22
1588235400000|2020-04-30 08:30:00|840.8|839.6|840.9|839.7|841.1|839.9|840.8|839.6|26
1588235700000|2020-04-30 08:35:00|841.1|839.9|840.9|839.7|841.1|839.9|840.6|839.4|52
1588236000000|2020-04-30 08:40:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|25
1588236300000|2020-04-30 08:45:00|841.3|840.1|840.6|839.4|841.4|840.2|840.6|839.4|142
1588236600000|2020-04-30 08:50:00|840.7|839.5|840.6|839.4|840.9|839.7|840.6|839.4|77
1588236900000|2020-04-30 08:55:00|840.5|839.3|840.9|839.7|840.9|839.7|840.4|839.2|21
1588237200000|2020-04-30 09:00:00|840.6|839.4|839.9|838.7|840.6|839.4|839.6|838.4|103
1588237500000|2020-04-30 09:05:00|840.1|838.9|839.8|838.6|840.3|839.1|839.6|838.4|62
1588237800000|2020-04-30 09:10:00|839.9|838.7|840.1|838.9|840.1|838.9|839.9|838.7|34
1588238100000|2020-04-30 09:15:00|840|838.8|839.9|838.7|840.1|838.9|839.9|838.7|7
1588238400000|2020-04-30 09:20:00|840|838.8|839.9|838.7|840.1|838.9|839.9|838.7|33
1588238700000|2020-04-30 09:25:00|839.8|838.6|839.6|838.4|839.9|838.7|839.6|838.4|36
1588239000000|2020-04-30 09:30:00|839.7|838.5|839.9|838.7|840.1|838.9|839.7|838.5|33
1588239300000|2020-04-30 09:35:00|840.1|838.9|840.4|839.2|840.4|839.2|839.9|838.7|106
1588239600000|2020-04-30 09:40:00|||||||||9
1588239900000|2020-04-30 09:45:00|840.1|838.9|840.1|838.9|840.3|839.1|840.1|838.9|18
1588240200000|2020-04-30 09:50:00|840|838.8|840.1|838.9|840.1|838.9|839.9|838.7|7
1588240500000|2020-04-30 09:55:00|840|838.8|840|838.8|840.4|839.2|840|838.8|64
1588240800000|2020-04-30 10:00:00|839.9|838.7|839.6|838.4|840.1|838.9|839.6|838.4|69
1588241100000|2020-04-30 10:05:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|15
1588241400000|2020-04-30 10:10:00|839.8|838.6|839.9|838.7|839.9|838.7|839.6|838.4|21
1588241700000|2020-04-30 10:15:00|840.1|838.9|839.9|838.7|840.1|838.9|839.9|838.7|90
1588242000000|2020-04-30 10:20:00|839.7|838.5|839.8|838.6|839.8|838.6|839.4|838.2|85
1588242300000|2020-04-30 10:25:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|7
1588242600000|2020-04-30 10:30:00|839.6|838.4|840.1|838.9|840.1|838.9|839.6|838.4|18
1588242900000|2020-04-30 10:35:00|840.3|839.1|840.4|839.2|840.6|839.4|840.3|839.1|50
1588243200000|2020-04-30 10:40:00|840.5|839.3|841.2|840|841.7|840.5|840.5|839.3|105
1588243500000|2020-04-30 10:45:00|841.4|840.2|841.4|840.2|841.7|840.5|841.2|840|114
1588243800000|2020-04-30 10:50:00|841.5|840.3|841.9|840.7|841.9|840.7|841.4|840.2|86
1588244100000|2020-04-30 10:55:00|842.2|841|842.8|841.6|842.9|841.7|842|840.8|124
1588244400000|2020-04-30 11:00:00|842.9|841.7|842.7|841.5|842.9|841.7|842.5|841.3|61
1588244700000|2020-04-30 11:05:00|842.4|841.2|842.4|841.2|842.4|841.2|842.2|841|58
1588245000000|2020-04-30 11:10:00|842.3|841.1|842.4|841.2|842.4|841.2|842.2|841|47
1588245300000|2020-04-30 11:15:00|842.3|841.1|842.7|841.5|842.7|841.5|842.2|841|299
1588245600000|2020-04-30 11:20:00|842.6|841.4|842.4|841.2|842.7|841.5|842.4|841.2|87
1588245900000|2020-04-30 11:25:00|||||||||31
1588246200000|2020-04-30 11:30:00|842.2|841|842.4|841.2|842.4|841.2|841.9|840.7|86
1588246500000|2020-04-30 11:35:00|842.3|841.1|842.2|841|842.4|841.2|842.2|841|103
1588246800000|2020-04-30 11:40:00|842.4|841.2|842.9|841.7|842.9|841.7|842.2|841|198
1588247100000|2020-04-30 11:45:00|842.7|841.5|842.7|841.5|842.7|841.5|842.2|841|158
1588247400000|2020-04-30 11:50:00|842.5|841.3|843.7|842.5|843.9|842.7|842.5|841.3|356
1588247700000|2020-04-30 11:55:00|843.9|842.7|843.9|842.7|843.9|842.7|843.7|842.5|155
1588248000000|2020-04-30 12:00:00|843.6|842.4|842.1|840.9|843.6|842.4|842.1|840.9|190
1588248300000|2020-04-30 12:05:00|842.4|841.2|842.4|841.2|842.6|841.4|842.2|841|102
1588248600000|2020-04-30 12:10:00|842.1|840.9|842.4|841.2|842.4|841.2|842.1|840.9|64
1588248900000|2020-04-30 12:15:00|842.3|841.1|842.1|840.9|842.4|841.2|841.9|840.7|171
1588249200000|2020-04-30 12:20:00|841.9|840.7|842.5|841.3|842.6|841.4|841.9|840.7|66
1588249500000|2020-04-30 12:25:00|842.6|841.4|843.6|842.4|843.6|842.4|842.6|841.4|227
1588249800000|2020-04-30 12:30:00|843.7|842.5|843.2|842|844.4|843.2|842.9|841.7|349
1588250100000|2020-04-30 12:35:00|843.1|841.9|843.6|842.4|843.9|842.7|843.1|841.9|176
1588250400000|2020-04-30 12:40:00|843.7|842.5|843.4|842.2|844.1|842.9|843.4|842.2|330
1588253400000|2020-04-30 13:30:00|843.1|841.9|841.4|840.2|843.1|841.9|839.8|838.6|3227
1588253700000|2020-04-30 13:35:00|841.1|839.9|842.9|841.7|842.9|841.7|841.1|839.9|941
1588254000000|2020-04-30 13:40:00|842.6|841.4|843.9|842.7|844.4|843.2|842.6|841.4|1014
1588254300000|2020-04-30 13:45:00|843.6|842.4|845.4|844.2|845.9|844.7|843.1|841.9|1326
1588254600000|2020-04-30 13:50:00|845.6|844.4|848.3|847.1|848.8|847.6|845.6|844.4|2425
1588254900000|2020-04-30 13:55:00|848.1|846.9|848.1|846.9|849.8|848.6|848.1|846.9|2211
1588255200000|2020-04-30 14:00:00|848.3|847.1|849.6|848.4|850.1|848.9|848|846.8|1934
1588255500000|2020-04-30 14:05:00|849.8|848.6|852.3|851.1|852.6|851.4|849.8|848.6|1788
1588255800000|2020-04-30 14:10:00|852.4|851.2|852.6|851.4|853.6|852.4|852.1|850.9|2376
1588256100000|2020-04-30 14:15:00|852.4|851.2|851.9|850.7|852.6|851.4|851.8|850.6|2006
1588256400000|2020-04-30 14:20:00|851.8|850.6|851.9|850.7|852.6|851.4|851.6|850.4|1222
1588256700000|2020-04-30 14:25:00|852.1|850.9|851.9|850.7|853.2|852|851.2|850|1957
1588257000000|2020-04-30 14:30:00|852.2|851|853.2|852|853.4|852.2|851.9|850.7|1184
1588257300000|2020-04-30 14:35:00|853.4|852.2|854.2|853|854.9|853.7|853.2|852|1058
1588257600000|2020-04-30 14:40:00|853.9|852.7|851.9|850.7|854|852.8|851.9|850.7|1132
1588257900000|2020-04-30 14:45:00|852.2|851|850.7|849.5|852.2|851|850.4|849.2|1706
1588258200000|2020-04-30 14:50:00|850.9|849.7|851.7|850.5|851.9|850.7|850.9|849.7|864
1588258500000|2020-04-30 14:55:00|851.5|850.3|851.7|850.5|852.4|851.2|851.4|850.2|740
1588258800000|2020-04-30 15:00:00|851.6|850.4|852.7|851.5|853.1|851.9|851.4|850.2|793
1588259100000|2020-04-30 15:05:00|852.9|851.7|852.9|851.7|853.4|852.2|852.4|851.2|978
1588259400000|2020-04-30 15:10:00|852.7|851.5|852.7|851.5|853.4|852.2|852.2|851|880
1588259700000|2020-04-30 15:15:00|852.9|851.7|851.4|850.2|852.9|851.7|851.4|850.2|1236
1588260000000|2020-04-30 15:20:00|851.5|850.3|852.2|851|852.9|851.7|850.7|849.5|852
1588260300000|2020-04-30 15:25:00|852.1|850.9|851.4|850.2|852.7|851.5|851.4|850.2|760
1588260600000|2020-04-30 15:30:00|851.6|850.4|852.4|851.2|852.9|851.7|851.6|850.4|913
1588260900000|2020-04-30 15:35:00|852.5|851.3|852.7|851.5|853.4|852.2|852.4|851.2|840
1588261200000|2020-04-30 15:40:00|852.5|851.3|852.9|851.7|853.2|852|852.4|851.2|857
1588261500000|2020-04-30 15:45:00|852.8|851.6|853.2|852|853.4|852.2|852.4|851.2|690
1588261800000|2020-04-30 15:50:00|853.4|852.2|853.4|852.2|854.2|853|853.4|852.2|813
1588262100000|2020-04-30 15:55:00|853.2|852|853.7|852.5|854.2|853|852.9|851.7|619
1588262400000|2020-04-30 16:00:00|853.4|852.2|852.4|851.2|853.7|852.5|852.2|851|1081
1588262700000|2020-04-30 16:05:00|852.3|851.1|851.9|850.7|852.4|851.2|851.2|850|1033
1588263000000|2020-04-30 16:10:00|852|850.8|851.7|850.5|852|850.8|851.2|850|512
1588263300000|2020-04-30 16:15:00|851.9|850.7|852.7|851.5|852.9|851.7|851.7|850.5|482
1588263600000|2020-04-30 16:20:00|852.9|851.7|851.5|850.3|852.9|851.7|851.4|850.2|351
1588263900000|2020-04-30 16:25:00|851.4|850.2|852.4|851.2|852.4|851.2|851.4|850.2|469
1588264200000|2020-04-30 16:30:00|852.2|851|852.7|851.5|852.7|851.5|851.9|850.7|493
1588264500000|2020-04-30 16:35:00|852.6|851.4|852.6|851.4|852.7|851.5|852.4|851.2|507
1588264800000|2020-04-30 16:40:00|852.4|851.2|851.9|850.7|852.6|851.4|851.4|850.2|848
1588265100000|2020-04-30 16:45:00|851.8|850.6|851.9|850.7|852.4|851.2|851.8|850.6|394
1588265400000|2020-04-30 16:50:00|852.1|850.9|852.1|850.9|852.4|851.2|851.9|850.7|328
1588265700000|2020-04-30 16:55:00|851.9|850.7|852.4|851.2|853.1|851.9|851.9|850.7|719
1588266000000|2020-04-30 17:00:00|852.2|851|851.9|850.7|852.4|851.2|851.7|850.5|498
1588266300000|2020-04-30 17:05:00|852.1|850.9|852.2|851|852.7|851.5|852.1|850.9|637
1588266600000|2020-04-30 17:10:00|852.4|851.2|852.2|851|852.7|851.5|852.2|851|371
1588266900000|2020-04-30 17:15:00|852.1|850.9|851.9|850.7|852.2|851|851.9|850.7|390
1588267200000|2020-04-30 17:20:00|851.8|850.6|849.9|848.7|851.8|850.6|849.9|848.7|1167
1588267500000|2020-04-30 17:25:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|569
1588267800000|2020-04-30 17:30:00|850|848.8|849.7|848.5|850.2|849|849.2|848|834
1588268100000|2020-04-30 17:35:00|849.5|848.3|849.9|848.7|849.9|848.7|849.2|848|716
1588268400000|2020-04-30 17:40:00|849.7|848.5|849.7|848.5|849.9|848.7|849.4|848.2|606
1588268700000|2020-04-30 17:45:00|849.9|848.7|850.4|849.2|850.7|849.5|849.9|848.7|707
1588269000000|2020-04-30 17:50:00|850.5|849.3|851.4|850.2|851.7|850.5|850.5|849.3|832
1588269300000|2020-04-30 17:55:00|851.5|850.3|852.4|851.2|852.7|851.5|851.4|850.2|627
1588269600000|2020-04-30 18:00:00|852.7|851.5|852.7|851.5|853.2|852|852.4|851.2|977
1588269900000|2020-04-30 18:05:00|852.8|851.6|852.9|851.7|854.4|853.2|852.4|851.2|1565
1588270200000|2020-04-30 18:10:00|853.2|852|855.4|854.2|855.4|854.2|853.2|852|3398
1588270500000|2020-04-30 18:15:00|855.2|854|854.9|853.7|855.2|854|853.9|852.7|2596
1588291200000|2020-05-01 00:00:00|854.5|853.3|854|852.8|855.3|854.1|853.5|852.3|895
1588291500000|2020-05-01 00:05:00|853.8|852.6|852.3|851.1|854|852.8|851.5|850.3|580
1588291800000|2020-05-01 00:10:00|852.5|851.3|851.9|850.7|852.6|851.4|851.3|850.1|294
1588292100000|2020-05-01 00:15:00|851.8|850.6|852.3|851.1|852.8|851.6|851.8|850.6|152
1588292400000|2020-05-01 00:20:00|852.1|850.9|853.1|851.9|853.1|851.9|851.8|850.6|305
1588292700000|2020-05-01 00:25:00|853.2|852|853.4|852.2|854.3|853.1|853.1|851.9|366
1588293000000|2020-05-01 00:30:00|853.3|852.1|852.7|851.5|853.3|852.1|852.4|851.2|98
1588293300000|2020-05-01 00:35:00|852.6|851.4|852.4|851.2|852.6|851.4|852.3|851.1|38
1588293600000|2020-05-01 00:40:00|852.5|851.3|852.6|851.4|852.8|851.6|852.1|850.9|102
1588293900000|2020-05-01 00:45:00|852.3|851.1|851.9|850.7|852.3|851.1|851.9|850.7|50
1588294200000|2020-05-01 00:50:00|851.8|850.6|851.8|850.6|852.1|850.9|851.8|850.6|99
1588294500000|2020-05-01 00:55:00|851.6|850.4|851.8|850.6|851.8|850.6|851.6|850.4|130
1588294800000|2020-05-01 01:00:00|852.1|850.9|851.3|850.1|852.1|850.9|851.3|850.1|78
1588295100000|2020-05-01 01:05:00|851.4|850.2|851.6|850.4|851.6|850.4|851.3|850.1|22
1588295400000|2020-05-01 01:10:00|851.8|850.6|850.8|849.6|851.8|850.6|850.8|849.6|119
1588295700000|2020-05-01 01:15:00|851.1|849.9|850.9|849.7|851.3|850.1|850.8|849.6|49
1588296000000|2020-05-01 01:20:00|851.1|849.9|851.3|850.1|851.3|850.1|851.1|849.9|38
1588296300000|2020-05-01 01:25:00|851.1|849.9|851.1|849.9|851.2|850|850.8|849.6|69
1588296600000|2020-05-01 01:30:00|851|849.8|850.8|849.6|851|849.8|850.8|849.6|70
1588296900000|2020-05-01 01:35:00|850.5|849.3|850.4|849.2|850.8|849.6|850.3|849.1|56
1588297200000|2020-05-01 01:40:00|850.5|849.3|850.3|849.1|850.5|849.3|850.3|849.1|24
1588297500000|2020-05-01 01:45:00|850.5|849.3|849.8|848.6|850.5|849.3|849.8|848.6|91
1588297800000|2020-05-01 01:50:00|850|848.8|850.5|849.3|850.5|849.3|849.8|848.6|68
1588298100000|2020-05-01 01:55:00|850.6|849.4|851|849.8|851|849.8|850.6|849.4|40
1588298400000|2020-05-01 02:00:00|851.1|849.9|850.8|849.6|851.1|849.9|850.8|849.6|41
1588298700000|2020-05-01 02:05:00|850.7|849.5|850.8|849.6|850.8|849.6|850.5|849.3|20
1588299000000|2020-05-01 02:10:00|850.7|849.5|850.5|849.3|850.9|849.7|850.5|849.3|90
1588299300000|2020-05-01 02:15:00|850.3|849.1|850|848.8|850.3|849.1|850|848.8|69
1588299600000|2020-05-01 02:20:00|850.3|849.1|850.4|849.2|850.4|849.2|850|848.8|60
1588299900000|2020-05-01 02:25:00|850.3|849.1|850.1|848.9|850.3|849.1|850.1|848.9|15
1588300200000|2020-05-01 02:30:00|850.3|849.1|850.4|849.2|850.6|849.4|850.3|849.1|24
1588300500000|2020-05-01 02:35:00|850.6|849.4|850.3|849.1|850.9|849.7|850.3|849.1|44
1588300800000|2020-05-01 02:40:00|||||||||11
1588301100000|2020-05-01 02:45:00|850.1|848.9|850.2|849|850.3|849.1|850.1|848.9|106
1588301400000|2020-05-01 02:50:00|850.1|848.9|850.3|849.1|850.3|849.1|849.8|848.6|67
1588301700000|2020-05-01 02:55:00|850.1|848.9|850.1|848.9|850.1|848.9|850.1|848.9|15
1588302000000|2020-05-01 03:00:00|850.3|849.1|850.1|848.9|850.3|849.1|850.1|848.9|10
1588302300000|2020-05-01 03:05:00|849.8|848.6|850.1|848.9|850.1|848.9|849.8|848.6|59
1588302600000|2020-05-01 03:10:00|850.3|849.1|850.3|849.1|850.4|849.2|850.1|848.9|74
1588302900000|2020-05-01 03:15:00|850.5|849.3|850.5|849.3|850.5|849.3|850.3|849.1|23
1588303200000|2020-05-01 03:20:00|850.3|849.1|850.4|849.2|850.5|849.3|850.3|849.1|24
1588303500000|2020-05-01 03:25:00|850.5|849.3|850.6|849.4|850.6|849.4|850.5|849.3|12
1588303800000|2020-05-01 03:30:00|850.7|849.5|850.9|849.7|851.1|849.9|850.7|849.5|29
1588304100000|2020-05-01 03:35:00|851.1|849.9|851.1|849.9|851.1|849.9|851.1|849.9|8
1588304400000|2020-05-01 03:40:00|850.9|849.7|850.4|849.2|851.1|849.9|850.4|849.2|46
1588304700000|2020-05-01 03:45:00|850.6|849.4|850.4|849.2|850.6|849.4|850.4|849.2|9
1588305000000|2020-05-01 03:50:00|850.5|849.3|850.5|849.3|850.6|849.4|850.4|849.2|6
1588305300000|2020-05-01 03:55:00|850.6|849.4|850.3|849.1|850.6|849.4|850.1|848.9|59
1588305600000|2020-05-01 04:00:00|850.4|849.2|851.1|849.9|851.1|849.9|850.4|849.2|77
1588305900000|2020-05-01 04:05:00|851|849.8|850.5|849.3|851.1|849.9|850.4|849.2|119
1588306200000|2020-05-01 04:10:00|850.6|849.4|850.4|849.2|850.6|849.4|850.4|849.2|8
1588306500000|2020-05-01 04:15:00|850.5|849.3|850.5|849.3|850.5|849.3|850.4|849.2|4
1588306800000|2020-05-01 04:20:00|850.4|849.2|850.8|849.6|850.8|849.6|850.4|849.2|15
1588307100000|2020-05-01 04:25:00|850.7|849.5|850.6|849.4|850.7|849.5|850.6|849.4|3
1588307400000|2020-05-01 04:30:00|850.8|849.6|851.4|850.2|851.6|850.4|850.8|849.6|94
1588307700000|2020-05-01 04:35:00|||||||||15
1588308000000|2020-05-01 04:40:00|851.5|850.3|851.6|850.4|851.6|850.4|851.4|850.2|26
1588308300000|2020-05-01 04:45:00|851.7|850.5|851.9|850.7|852|850.8|851.7|850.5|13
1588308600000|2020-05-01 04:50:00|852|850.8|851.4|850.2|852.1|850.9|851.4|850.2|77
1588308900000|2020-05-01 04:55:00|851.3|850.1|851.1|849.9|851.4|850.2|850.6|849.4|357
1588309200000|2020-05-01 05:00:00|851.3|850.1|851.4|850.2|851.4|850.2|851.1|849.9|10
1588309500000|2020-05-01 05:05:00|851.5|850.3|851.4|850.2|851.6|850.4|851.4|850.2|10
1588309800000|2020-05-01 05:10:00|851.2|850|851.4|850.2|851.4|850.2|851.1|849.9|8
1588310100000|2020-05-01 05:15:00|851.6|850.4|851.9|850.7|851.9|850.7|851.6|850.4|12
1588310400000|2020-05-01 05:20:00|852.1|850.9|852.1|850.9|852.1|850.9|852.1|850.9|8
1588310700000|2020-05-01 05:25:00|852.2|851|851.9|850.7|852.4|851.2|851.9|850.7|45
1588311000000|2020-05-01 05:30:00|852.1|850.9|852|850.8|852.1|850.9|851.5|850.3|18
1588311300000|2020-05-01 05:35:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|6
1588311600000|2020-05-01 05:40:00|851.4|850.2|851.3|850.1|851.4|850.2|851.1|849.9|4
1588311900000|2020-05-01 05:45:00|851.4|850.2|851.4|850.2|851.4|850.2|851.1|849.9|5
1588312200000|2020-05-01 05:50:00|851.3|850.1|851.4|850.2|851.4|850.2|851.1|849.9|9
1588312500000|2020-05-01 05:55:00|851.3|850.1|851.6|850.4|851.6|850.4|851.1|849.9|11
1588312800000|2020-05-01 06:00:00|851.4|850.2|851.1|849.9|851.4|850.2|851.1|849.9|21
1588313100000|2020-05-01 06:05:00|850.9|849.7|851|849.8|851.1|849.9|850.7|849.5|40
1588313400000|2020-05-01 06:10:00|851.1|849.9|851.4|850.2|851.4|850.2|851.1|849.9|11
1588313700000|2020-05-01 06:15:00|851.6|850.4|851.6|850.4|851.7|850.5|851.6|850.4|27
1588314000000|2020-05-01 06:20:00|851.5|850.3|851.4|850.2|851.5|850.3|851.2|850|3
1588314300000|2020-05-01 06:25:00|851.6|850.4|851.1|849.9|851.6|850.4|851.1|849.9|12
1588314600000|2020-05-01 06:30:00|851.2|850|851.5|850.3|851.5|850.3|851.1|849.9|48
1588314900000|2020-05-01 06:35:00|851.4|850.2|851.4|850.2|851.6|850.4|851.1|849.9|11
1588315200000|2020-05-01 06:40:00|851.6|850.4|851.1|849.9|851.9|850.7|851.1|849.9|81
1588315500000|2020-05-01 06:45:00|851|849.8|851.1|849.9|851.1|849.9|850.9|849.7|8
1588315800000|2020-05-01 06:50:00|851.4|850.2|851.2|850|851.4|850.2|851.1|849.9|14
1588316100000|2020-05-01 06:55:00|851.3|850.1|851.4|850.2|851.4|850.2|851.1|849.9|20
1588316400000|2020-05-01 07:00:00|851.2|850|851.1|849.9|851.4|850.2|850.9|849.7|48
1588316700000|2020-05-01 07:05:00|851|849.8|850.9|849.7|851.1|849.9|850.9|849.7|40
1588317000000|2020-05-01 07:10:00|850.7|849.5|850.4|849.2|850.7|849.5|850.4|849.2|30
1588317300000|2020-05-01 07:15:00|850.2|849|850.6|849.4|850.6|849.4|850.1|848.9|63
1588317600000|2020-05-01 07:20:00|850.5|849.3|850.6|849.4|850.6|849.4|850.4|849.2|12
1588317900000|2020-05-01 07:25:00|850.9|849.7|850.9|849.7|851.1|849.9|850.9|849.7|25
1588318200000|2020-05-01 07:30:00|851.1|849.9|850.4|849.2|851.1|849.9|850.4|849.2|49
1588318500000|2020-05-01 07:35:00|850.3|849.1|850.4|849.2|850.4|849.2|850.1|848.9|61
1588318800000|2020-05-01 07:40:00|850.1|848.9|849.4|848.2|850.2|849|849.3|848.1|309
1588319100000|2020-05-01 07:45:00|849.6|848.4|849.7|848.5|850.1|848.9|849.6|848.4|145
1588319400000|2020-05-01 07:50:00|849.6|848.4|849.4|848.2|849.9|848.7|849.3|848.1|73
1588319700000|2020-05-01 07:55:00|849.5|848.3|850.6|849.4|850.6|849.4|849.3|848.1|152
1588320000000|2020-05-01 08:00:00|850.4|849.2|850.4|849.2|850.6|849.4|850.4|849.2|50
1588320300000|2020-05-01 08:05:00|850.1|848.9|850.4|849.2|850.4|849.2|850.1|848.9|13
1588320600000|2020-05-01 08:10:00|850.2|849|849.4|848.2|850.2|849|849.4|848.2|63
1588320900000|2020-05-01 08:15:00|849.5|848.3|849.4|848.2|849.6|848.4|849.4|848.2|19
1588321200000|2020-05-01 08:20:00|849.2|848|849.4|848.2|849.4|848.2|849.1|847.9|84
1588321500000|2020-05-01 08:25:00|848.6|847.4|848.4|847.2|848.9|847.7|848.4|847.2|68
1588321800000|2020-05-01 08:30:00|848.6|847.4|848.6|847.4|848.6|847.4|848.3|847.1|94
1588322100000|2020-05-01 08:35:00|848.7|847.5|848.6|847.4|849|847.8|848.6|847.4|50
1588322400000|2020-05-01 08:40:00|848.5|847.3|848.4|847.2|848.5|847.3|848.1|846.9|26
1588322700000|2020-05-01 08:45:00|848.3|847.1|847.1|845.9|848.3|847.1|846.9|845.7|126
1588323000000|2020-05-01 08:50:00|846.9|845.7|847.4|846.2|847.6|846.4|846.9|845.7|96
1588323300000|2020-05-01 08:55:00|847.6|846.4|847.4|846.2|847.6|846.4|847.4|846.2|69
1588323600000|2020-05-01 09:00:00|847.2|846|847.3|846.1|847.4|846.2|847.1|845.9|32
1588323900000|2020-05-01 09:05:00|847.4|846.2|847.4|846.2|847.4|846.2|847.1|845.9|21
1588324200000|2020-05-01 09:10:00|847.3|846.1|847.4|846.2|847.6|846.4|847.1|845.9|15
1588324500000|2020-05-01 09:15:00|847.3|846.1|847.4|846.2|847.4|846.2|846.9|845.7|37
1588324800000|2020-05-01 09:20:00|847.3|846.1|846.9|845.7|847.5|846.3|846.9|845.7|38
1588325100000|2020-05-01 09:25:00|847|845.8|847.9|846.7|847.9|846.7|846.9|845.7|119
1588325400000|2020-05-01 09:30:00|848.1|846.9|848.1|846.9|848.1|846.9|847.6|846.4|58
1588325700000|2020-05-01 09:35:00|848|846.8|848.9|847.7|849|847.8|848|846.8|87
1588326000000|2020-05-01 09:40:00|849|847.8|848.6|847.4|849.1|847.9|848.6|847.4|55
1588326300000|2020-05-01 09:45:00|848.9|847.7|848.5|847.3|848.9|847.7|848.4|847.2|85
1588326600000|2020-05-01 09:50:00|848.6|847.4|848.9|847.7|848.9|847.7|848.5|847.3|11
1588326900000|2020-05-01 09:55:00|849.1|847.9|849.3|848.1|849.6|848.4|849.1|847.9|39
1588327200000|2020-05-01 10:00:00|849.4|848.2|849.6|848.4|849.6|848.4|849.4|848.2|10
1588327500000|2020-05-01 10:05:00|849.8|848.6|850.1|848.9|850.4|849.2|849.8|848.6|59
1588327800000|2020-05-01 10:10:00|849.9|848.7|850|848.8|850.1|848.9|849.9|848.7|9
1588328100000|2020-05-01 10:15:00|849.9|848.7|849.8|848.6|850.1|848.9|849.6|848.4|58
1588328400000|2020-05-01 10:20:00|849.7|848.5|849.4|848.2|849.7|848.5|849.4|848.2|20
1588328700000|2020-05-01 10:25:00|849.6|848.4|849.4|848.2|849.6|848.4|849.4|848.2|17
1588329000000|2020-05-01 10:30:00|849.6|848.4|850.1|848.9|850.1|848.9|849.6|848.4|5
1588329300000|2020-05-01 10:35:00|849.9|848.7|849.9|848.7|850.1|848.9|849.9|848.7|8
1588329600000|2020-05-01 10:40:00|849.8|848.6|849.6|848.4|849.8|848.6|849.6|848.4|22
1588329900000|2020-05-01 10:45:00|849.4|848.2|848.6|847.4|849.4|848.2|848.6|847.4|48
1588330200000|2020-05-01 10:50:00|848.7|847.5|849.1|847.9|849.1|847.9|848.7|847.5|49
1588330500000|2020-05-01 10:55:00|849|847.8|849.1|847.9|849.4|848.2|848.7|847.5|337
1588330800000|2020-05-01 11:00:00|849.5|848.3|849.1|847.9|849.9|848.7|849.1|847.9|559
1588331100000|2020-05-01 11:05:00|848.9|847.7|849.1|847.9|849.4|848.2|848.6|847.4|363
1588331400000|2020-05-01 11:10:00|849.3|848.1|849.1|847.9|849.4|848.2|848.6|847.4|567
1588331700000|2020-05-01 11:15:00|848.9|847.7|848.6|847.4|849.1|847.9|848.4|847.2|213
1588332000000|2020-05-01 11:20:00|848.7|847.5|848.5|847.3|849|847.8|848.4|847.2|161
1588332300000|2020-05-01 11:25:00|848.6|847.4|848.9|847.7|848.9|847.7|848.1|846.9|533
1588332600000|2020-05-01 11:30:00|848.6|847.4|847.9|846.7|848.9|847.7|847.6|846.4|341
1588332900000|2020-05-01 11:35:00|848.1|846.9|848.1|846.9|848.4|847.2|847.6|846.4|355
1588333200000|2020-05-01 11:40:00|848.3|847.1|848.3|847.1|848.3|847.1|848|846.8|223
1588333500000|2020-05-01 11:45:00|848.1|846.9|848.5|847.3|848.6|847.4|848|846.8|345
1588333800000|2020-05-01 11:50:00|848.4|847.2|848.4|847.2|848.6|847.4|848.1|846.9|297
1588334100000|2020-05-01 11:55:00|848.2|847|848.6|847.4|848.9|847.7|848.1|846.9|230
1588334400000|2020-05-01 12:00:00|848.4|847.2|848.9|847.7|848.9|847.7|848.4|847.2|127
1588334700000|2020-05-01 12:05:00|848.8|847.6|848.1|846.9|848.9|847.7|848|846.8|98
1588335000000|2020-05-01 12:10:00|848.2|847|850.2|849|850.6|849.4|848.2|847|398
1588335300000|2020-05-01 12:15:00|850.1|848.9|849.8|848.6|850.5|849.3|849.5|848.3|297
1588335600000|2020-05-01 12:20:00|849.6|848.4|849.9|848.7|849.9|848.7|849.6|848.4|119
1588335900000|2020-05-01 12:25:00|850.1|848.9|850.6|849.4|850.8|849.6|850.1|848.9|61
1588336200000|2020-05-01 12:30:00|850.7|849.5|849.7|848.5|850.7|849.5|849.7|848.5|251
1588336500000|2020-05-01 12:35:00|849.8|848.6|850.4|849.2|850.4|849.2|849.8|848.6|57
1588336800000|2020-05-01 12:40:00|850.7|849.5|850.9|849.7|850.9|849.7|850.2|849|252
1588339800000|2020-05-01 13:30:00|850.3|849.1|849.5|848.3|852.5|851.3|849|847.8|1987
1588340100000|2020-05-01 13:35:00|849.7|848.5|849.8|848.6|850.3|849.1|848.8|847.6|797
1588340400000|2020-05-01 13:40:00|850|848.8|852|850.8|852.3|851.1|850|848.8|771
1588340700000|2020-05-01 13:45:00|852.3|851.1|850.1|848.9|852.4|851.2|850.1|848.9|545
1588341000000|2020-05-01 13:50:00|850|848.8|848.6|847.4|850|848.8|848.6|847.4|670
1588341300000|2020-05-01 13:55:00|848.8|847.6|849.3|848.1|849.6|848.4|848.1|846.9|627
1588341600000|2020-05-01 14:00:00|849.6|848.4|850.8|849.6|850.8|849.6|849.6|848.4|531
1588341900000|2020-05-01 14:05:00|851.1|849.9|848.9|847.7|851.1|849.9|848.9|847.7|525
1588342200000|2020-05-01 14:10:00|848.8|847.6|848.6|847.4|849.1|847.9|847.9|846.7|664
1588342500000|2020-05-01 14:15:00|848.9|847.7|850.8|849.6|850.8|849.6|848.9|847.7|844
1588342800000|2020-05-01 14:20:00|850.6|849.4|850.2|849|851.4|850.2|849.8|848.6|533
1588343100000|2020-05-01 14:25:00|850.1|848.9|850.1|848.9|850.9|849.7|849.6|848.4|389
1588343400000|2020-05-01 14:30:00|850|848.8|848.6|847.4|850|848.8|848.1|846.9|1014
1588343700000|2020-05-01 14:35:00|848.4|847.2|848.4|847.2|849.4|848.2|848.4|847.2|755
1588344000000|2020-05-01 14:40:00|848.6|847.4|848.4|847.2|848.9|847.7|847.9|846.7|741
1588344300000|2020-05-01 14:45:00|848.6|847.4|848.6|847.4|849.6|848.4|848.1|846.9|695
1588344600000|2020-05-01 14:50:00|848.8|847.6|848.4|847.2|849.4|848.2|848.1|846.9|646
1588344900000|2020-05-01 14:55:00|848.3|847.1|847.9|846.7|848.3|847.1|847.4|846.2|522
1588345200000|2020-05-01 15:00:00|848.1|846.9|848.2|847|848.2|847|847.2|846|715
1588345500000|2020-05-01 15:05:00|848|846.8|847.9|846.7|848.7|847.5|847.9|846.7|270
1588345800000|2020-05-01 15:10:00|848|846.8|849|847.8|849.2|848|848|846.8|514
1588346100000|2020-05-01 15:15:00|848.8|847.6|848.8|847.6|849.5|848.3|848.8|847.6|329
1588346400000|2020-05-01 15:20:00|848.6|847.4|849.1|847.9|849.1|847.9|848.5|847.3|231
1588346700000|2020-05-01 15:25:00|849.4|848.2|849.1|847.9|849.9|848.7|849.1|847.9|435
1588347000000|2020-05-01 15:30:00|848.9|847.7|849.3|848.1|849.6|848.4|848.6|847.4|484
1588347300000|2020-05-01 15:35:00|849.1|847.9|850|848.8|850|848.8|848.8|847.6|449
1588347600000|2020-05-01 15:40:00|849.8|848.6|849.7|848.5|850|848.8|849.2|848|318
1588347900000|2020-05-01 15:45:00|850|848.8|849.7|848.5|850|848.8|849.6|848.4|283
1588348200000|2020-05-01 15:50:00|849.5|848.3|849.6|848.4|849.7|848.5|849|847.8|368
1588348500000|2020-05-01 15:55:00|849.4|848.2|849.1|847.9|849.4|848.2|848.6|847.4|386
1588348800000|2020-05-01 16:00:00|849.2|848|848.1|846.9|849.2|848|847.9|846.7|427
1588349100000|2020-05-01 16:05:00|847.9|846.7|848.1|846.9|848.1|846.9|847.8|846.6|536
1588349400000|2020-05-01 16:10:00|847.9|846.7|848.6|847.4|848.6|847.4|847.9|846.7|297
1588349700000|2020-05-01 16:15:00|848.4|847.2|848.6|847.4|848.9|847.7|848.1|846.9|304
1588350000000|2020-05-01 16:20:00|848.8|847.6|848.6|847.4|849.1|847.9|848.6|847.4|204
1588350300000|2020-05-01 16:25:00|848.9|847.7|848.4|847.2|849.1|847.9|848.4|847.2|298
1588350600000|2020-05-01 16:30:00|848.2|847|849.2|848|849.2|848|848.2|847|228
1588350900000|2020-05-01 16:35:00|849.1|847.9|848.9|847.7|849.2|848|848.7|847.5|183
1588351200000|2020-05-01 16:40:00|849.1|847.9|849.1|847.9|849.1|847.9|848.6|847.4|241
1588351500000|2020-05-01 16:45:00|849.2|848|848.9|847.7|849.6|848.4|848.7|847.5|180
1588351800000|2020-05-01 16:50:00|849.2|848|848.9|847.7|849.2|848|848.7|847.5|176
1588352100000|2020-05-01 16:55:00|848.8|847.6|849.4|848.2|849.4|848.2|848.7|847.5|253
1588352400000|2020-05-01 17:00:00|849.5|848.3|849.9|848.7|849.9|848.7|849.4|848.2|141
1588352700000|2020-05-01 17:05:00|850.1|848.9|850.4|849.2|850.7|849.5|850.1|848.9|339
1588353000000|2020-05-01 17:10:00|850.6|849.4|850.6|849.4|850.6|849.4|850.4|849.2|286
1588353300000|2020-05-01 17:15:00|850.9|849.7|850.6|849.4|851.1|849.9|850.6|849.4|387
1588353600000|2020-05-01 17:20:00|850.9|849.7|850.6|849.4|850.9|849.7|850.6|849.4|365
1588353900000|2020-05-01 17:25:00|850.4|849.2|850.4|849.2|850.6|849.4|850.3|849.1|379
1588354200000|2020-05-01 17:30:00|850.6|849.4|850.4|849.2|850.7|849.5|850.1|848.9|325
1588354500000|2020-05-01 17:35:00|850.7|849.5|850.4|849.2|850.7|849.5|850.4|849.2|334
1588354800000|2020-05-01 17:40:00|850.6|849.4|850.2|849|850.6|849.4|850.2|849|326
1588355100000|2020-05-01 17:45:00|849.9|848.7|848.9|847.7|850.2|849|848.9|847.7|390
1588355400000|2020-05-01 17:50:00|849.2|848|848.9|847.7|849.2|848|848.7|847.5|407
1588355700000|2020-05-01 17:55:00|849|847.8|849.2|848|849.2|848|848.7|847.5|340
1588356000000|2020-05-01 18:00:00|849.4|848.2|849.5|848.3|849.7|848.5|848.9|847.7|619
1588356300000|2020-05-01 18:05:00|849.6|848.4|848.6|847.4|850.1|848.9|848.1|846.9|1229
1588356600000|2020-05-01 18:10:00|848.8|847.6|849.5|848.3|850.3|849.1|848.8|847.6|2321
1588356900000|2020-05-01 18:15:00|849.8|848.6|848.8|847.6|850|848.8|848.6|847.4|1248
1588550400000|2020-05-04 00:00:00|848.2|847|845.5|844.3|848.3|847.1|845.4|844.2|615
1588550700000|2020-05-04 00:05:00|845.6|844.4|844.9|843.7|845.9|844.7|844.6|843.4|281
1588551000000|2020-05-04 00:10:00|844.8|843.6|844.7|843.5|845.6|844.4|844.7|843.5|157
1588551300000|2020-05-04 00:15:00|844.8|843.6|845.1|843.9|845.2|844|844.8|843.6|57
1588551600000|2020-05-04 00:20:00|845.4|844.2|845.4|844.2|846.1|844.9|845.4|844.2|141
1588551900000|2020-05-04 00:25:00|845.5|844.3|845.6|844.4|845.9|844.7|845.4|844.2|43
1588552200000|2020-05-04 00:30:00|845.7|844.5|845.1|843.9|845.7|844.5|845.1|843.9|103
1588552500000|2020-05-04 00:35:00|844.9|843.7|845.1|843.9|845.4|844.2|844.9|843.7|92
1588552800000|2020-05-04 00:40:00|845.2|844|845.6|844.4|845.7|844.5|845.1|843.9|35
1588553100000|2020-05-04 00:45:00|845.9|844.7|845.4|844.2|845.9|844.7|845.4|844.2|20
1588553400000|2020-05-04 00:50:00|845.5|844.3|845.1|843.9|845.5|844.3|845|843.8|38
1588553700000|2020-05-04 00:55:00|845|843.8|845.3|844.1|845.3|844.1|845|843.8|24
1588554000000|2020-05-04 01:00:00|845.4|844.2|845.8|844.6|846|844.8|845.4|844.2|58
1588554300000|2020-05-04 01:05:00|846|844.8|845.8|844.6|846|844.8|845.6|844.4|31
1588554600000|2020-05-04 01:10:00|845.9|844.7|845.3|844.1|845.9|844.7|845|843.8|64
1588554900000|2020-05-04 01:15:00|845.5|844.3|845.8|844.6|845.8|844.6|845.3|844.1|79
1588555200000|2020-05-04 01:20:00|845.6|844.4|844.9|843.7|845.6|844.4|844.6|843.4|112
1588555500000|2020-05-04 01:25:00|844.8|843.6|844.9|843.7|845|843.8|844.7|843.5|48
1588555800000|2020-05-04 01:30:00|845|843.8|845|843.8|845|843.8|844.8|843.6|33
1588556100000|2020-05-04 01:35:00|||||||||11
1588556400000|2020-05-04 01:40:00|845.1|843.9|845.1|843.9|845.1|843.9|845.1|843.9|9
1588556700000|2020-05-04 01:45:00|||||||||3
1588557000000|2020-05-04 01:50:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|43
1588557300000|2020-05-04 01:55:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|34
1588557600000|2020-05-04 02:00:00|||||||||18
1588557900000|2020-05-04 02:05:00|845.3|844.1|845|843.8|845.3|844.1|845|843.8|33
1588558200000|2020-05-04 02:10:00|844.9|843.7|844.6|843.4|844.9|843.7|844.3|843.1|89
1588558500000|2020-05-04 02:15:00|844.5|843.3|844.6|843.4|844.6|843.4|844.5|843.3|0
1588558800000|2020-05-04 02:20:00|844.8|843.6|844.8|843.6|845|843.8|844.8|843.6|29
1588559100000|2020-05-04 02:25:00|844.6|843.4|844.3|843.1|844.6|843.4|844.3|843.1|29
1588559400000|2020-05-04 02:30:00|844.5|843.3|844.3|843.1|844.6|843.4|844.2|843|116
1588559700000|2020-05-04 02:35:00|844.2|843|843.8|842.6|844.2|843|843.8|842.6|66
1588560000000|2020-05-04 02:40:00|844.1|842.9|844.1|842.9|844.1|842.9|844.1|842.9|51
1588560300000|2020-05-04 02:45:00|844|842.8|843.8|842.6|844.1|842.9|843.8|842.6|61
1588560600000|2020-05-04 02:50:00|||||||||11
1588560900000|2020-05-04 02:55:00|||||||||7
1588561200000|2020-05-04 03:00:00|844|842.8|843.8|842.6|844.1|842.9|843.8|842.6|39
1588561500000|2020-05-04 03:05:00|||||||||26
1588561800000|2020-05-04 03:10:00|||||||||7
1588562100000|2020-05-04 03:15:00|||||||||15
1588562400000|2020-05-04 03:20:00|843.6|842.4|843.6|842.4|843.8|842.6|843.5|842.3|86
1588562700000|2020-05-04 03:25:00|||||||||3
1588563000000|2020-05-04 03:30:00|843.8|842.6|843.8|842.6|843.8|842.6|843.8|842.6|15
1588563300000|2020-05-04 03:35:00|843.6|842.4|843.8|842.6|843.8|842.6|843.6|842.4|41
1588563600000|2020-05-04 03:40:00|844|842.8|843.9|842.7|844.1|842.9|843.8|842.6|29
1588563900000|2020-05-04 03:45:00|844|842.8|844.6|843.4|844.8|843.6|843.9|842.7|64
1588564200000|2020-05-04 03:50:00|844.5|843.3|844.5|843.3|844.8|843.6|844.5|843.3|31
1588564500000|2020-05-04 03:55:00|||||||||9
1588564800000|2020-05-04 04:00:00|||||||||12
1588565100000|2020-05-04 04:05:00|844.6|843.4|844.7|843.5|844.8|843.6|844.5|843.3|18
1588565400000|2020-05-04 04:10:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|20
1588565700000|2020-05-04 04:15:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|4
1588566000000|2020-05-04 04:20:00|||||||||4
1588566300000|2020-05-04 04:25:00|844.7|843.5|844.3|843.1|844.7|843.5|844.3|843.1|18
1588566600000|2020-05-04 04:30:00|||||||||1
1588566900000|2020-05-04 04:35:00|844.1|842.9|843.9|842.7|844.1|842.9|843.8|842.6|28
1588567200000|2020-05-04 04:40:00|844|842.8|843.8|842.6|844|842.8|843.8|842.6|9
1588567500000|2020-05-04 04:45:00|||||||||7
1588567800000|2020-05-04 04:50:00|844|842.8|843.8|842.6|844|842.8|843.8|842.6|14
1588568100000|2020-05-04 04:55:00|844|842.8|843.8|842.6|844|842.8|843.8|842.6|8
1588568400000|2020-05-04 05:00:00|843.9|842.7|843.8|842.6|843.9|842.7|843.8|842.6|12
1588568700000|2020-05-04 05:05:00|||||||||4
1588569000000|2020-05-04 05:10:00|843.7|842.5|843.8|842.6|843.8|842.6|843.5|842.3|18
1588569300000|2020-05-04 05:15:00|||||||||2
1588569600000|2020-05-04 05:20:00|844|842.8|844|842.8|844|842.8|844|842.8|15
1588569900000|2020-05-04 05:25:00|||||||||12
1588570200000|2020-05-04 05:30:00|||||||||3
1588570500000|2020-05-04 05:35:00|843.8|842.6|844|842.8|844|842.8|843.8|842.6|19
1588570800000|2020-05-04 05:40:00|843.8|842.6|843.5|842.3|843.9|842.7|843.5|842.3|36
1588571100000|2020-05-04 05:45:00|||||||||5
1588571400000|2020-05-04 05:50:00|||||||||7
1588571700000|2020-05-04 05:55:00|843.3|842.1|843|841.8|843.5|842.3|842.8|841.6|201
1588572000000|2020-05-04 06:00:00|843.3|842.1|842.9|841.7|843.3|842.1|842.8|841.6|54
1588572300000|2020-05-04 06:05:00|843|841.8|843|841.8|843|841.8|842.8|841.6|70
1588572600000|2020-05-04 06:10:00|843.3|842.1|843.3|842.1|843.5|842.3|843.2|842|51
1588572900000|2020-05-04 06:15:00|843.2|842|843.3|842.1|843.3|842.1|843|841.8|17
1588573200000|2020-05-04 06:20:00|843.5|842.3|843.5|842.3|843.8|842.6|843.5|842.3|24
1588573500000|2020-05-04 06:25:00|843.7|842.5|843.6|842.4|843.8|842.6|843.5|842.3|9
1588573800000|2020-05-04 06:30:00|843.7|842.5|843.8|842.6|843.8|842.6|843.6|842.4|6
1588574100000|2020-05-04 06:35:00|844.1|842.9|844.1|842.9|844.1|842.9|844.1|842.9|30
1588574400000|2020-05-04 06:40:00|844.2|843|844.3|843.1|844.3|843.1|844.2|843|56
1588574700000|2020-05-04 06:45:00|844.4|843.2|844.3|843.1|844.4|843.2|844.3|843.1|14
1588575000000|2020-05-04 06:50:00|844.6|843.4|844.6|843.4|844.6|843.4|844.3|843.1|16
1588575300000|2020-05-04 06:55:00|844.8|843.6|844.3|843.1|844.8|843.6|844.1|842.9|13
1588575600000|2020-05-04 07:00:00|844.1|842.9|843.3|842.1|844.1|842.9|843.1|841.9|0
1588575900000|2020-05-04 07:05:00|843.2|842|843.1|841.9|843.3|842.1|843.1|841.9|1
1588576200000|2020-05-04 07:10:00|842.8|841.6|842.6|841.4|842.9|841.7|842.1|840.9|0
1588576500000|2020-05-04 07:15:00|842.7|841.5|842.3|841.1|842.8|841.6|842.3|841.1|0
1588576800000|2020-05-04 07:20:00|842.1|840.9|841.8|840.6|842.3|841.1|841.8|840.6|0
1588577100000|2020-05-04 07:25:00|841.9|840.7|842.1|840.9|842.3|841.1|841.8|840.6|0
1588577400000|2020-05-04 07:30:00|842.3|841.1|842.3|841.1|842.6|841.4|842.3|841.1|0
1588577700000|2020-05-04 07:35:00|842.4|841.2|842.6|841.4|842.6|841.4|842.3|841.1|0
1588578000000|2020-05-04 07:40:00|842.3|841.1|842.6|841.4|842.8|841.6|842.3|841.1|0
1588578300000|2020-05-04 07:45:00|842.5|841.3|842.5|841.3|842.5|841.3|842.1|840.9|0
1588578600000|2020-05-04 07:50:00|842.4|841.2|842.1|840.9|842.5|841.3|841.8|840.6|0
1588578900000|2020-05-04 07:55:00|841.8|840.6|842.1|840.9|842.3|841.1|841.8|840.6|0
1588579200000|2020-05-04 08:00:00|841.8|840.6|841.8|840.6|841.8|840.6|841.5|840.3|0
1588579500000|2020-05-04 08:05:00|842|840.8|841.6|840.4|842.1|840.9|841.6|840.4|0
1588579800000|2020-05-04 08:10:00|841.8|840.6|840.6|839.4|841.8|840.6|840.6|839.4|1
1588580100000|2020-05-04 08:15:00|840.8|839.6|840.8|839.6|840.8|839.6|840.6|839.4|0
1588580400000|2020-05-04 08:20:00|840.6|839.4|840.6|839.4|840.6|839.4|840.6|839.4|0
1588580700000|2020-05-04 08:25:00|840.8|839.6|840.8|839.6|840.8|839.6|840.6|839.4|0
1588581000000|2020-05-04 08:30:00|840.6|839.4|840.6|839.4|840.7|839.5|840.6|839.4|0
1588581300000|2020-05-04 08:35:00|840.8|839.6|840.6|839.4|840.8|839.6|840.6|839.4|0
1588581600000|2020-05-04 08:40:00|840.8|839.6|840.6|839.4|841.1|839.9|840.6|839.4|0
1588581900000|2020-05-04 08:45:00|840.8|839.6|840.8|839.6|840.9|839.7|840.8|839.6|0
1588582200000|2020-05-04 08:50:00|840.6|839.4|840.6|839.4|840.8|839.6|840.6|839.4|0
1588582500000|2020-05-04 08:55:00|840.8|839.6|840.8|839.6|840.8|839.6|840.6|839.4|0
1588582800000|2020-05-04 09:00:00|840.7|839.5|840.6|839.4|840.8|839.6|840.6|839.4|0
1588583100000|2020-05-04 09:05:00|840.7|839.5|840.6|839.4|840.8|839.6|840.6|839.4|0
1588583700000|2020-05-04 09:15:00|840.3|839.1|838.8|837.6|840.3|839.1|838.6|837.4|0
1588584000000|2020-05-04 09:20:00|839.1|837.9|840.1|838.9|840.6|839.4|839.1|837.9|0
1588584300000|2020-05-04 09:25:00|840.3|839.1|840.1|838.9|840.3|839.1|840|838.8|0
1588584600000|2020-05-04 09:30:00|839.9|838.7|839.8|838.6|840.1|838.9|839.3|838.1|0
1588584900000|2020-05-04 09:35:00|839.9|838.7|839.8|838.6|840.1|838.9|839.8|838.6|0
1588585200000|2020-05-04 09:40:00|840.1|838.9|838.6|837.4|840.1|838.9|838.6|837.4|0
1588585500000|2020-05-04 09:45:00|838.8|837.6|839.5|838.3|839.5|838.3|838.7|837.5|0
1588585800000|2020-05-04 09:50:00|839.4|838.2|839.4|838.2|839.5|838.3|839.3|838.1|0
1588586100000|2020-05-04 09:55:00|839.3|838.1|838.8|837.6|839.6|838.4|838.8|837.6|0
1588586400000|2020-05-04 10:00:00|839|837.8|839.1|837.9|839.1|837.9|838.8|837.6|2
1588586700000|2020-05-04 10:05:00|839.2|838|839.6|838.4|839.7|838.5|839.1|837.9|0
1588587000000|2020-05-04 10:10:00|839.8|838.6|839.3|838.1|840.1|838.9|839.1|837.9|0
1588587300000|2020-05-04 10:15:00|839.1|837.9|839.1|837.9|839.3|838.1|838.8|837.6|0
1588587600000|2020-05-04 10:20:00|839.2|838|839.2|838|839.3|838.1|839|837.8|0
1588587900000|2020-05-04 10:25:00|839.3|838.1|838.8|837.6|839.3|838.1|838.8|837.6|0
1588588200000|2020-05-04 10:30:00|838.7|837.5|836.8|835.6|838.7|837.5|836.6|835.4|0
1588588500000|2020-05-04 10:35:00|837.1|835.9|837.6|836.4|837.6|836.4|836.6|835.4|0
1588588800000|2020-05-04 10:40:00|837.3|836.1|836.8|835.6|837.5|836.3|836.6|835.4|0
1588589100000|2020-05-04 10:45:00|836.9|835.7|837.1|835.9|837.5|836.3|836.8|835.6|0
1588589400000|2020-05-04 10:50:00|837.3|836.1|837.3|836.1|837.6|836.4|837.1|835.9|0
1588589700000|2020-05-04 10:55:00|837.6|836.4|836.8|835.6|837.6|836.4|836.8|835.6|0
1588590000000|2020-05-04 11:00:00|837.1|835.9|837.1|835.9|837.6|836.4|836.6|835.4|0
1588590300000|2020-05-04 11:05:00|837.3|836.1|837.6|836.4|837.6|836.4|836.8|835.6|2
1588590600000|2020-05-04 11:10:00|837.8|836.6|837.8|836.6|838|836.8|837.6|836.4|0
1588591200000|2020-05-04 11:20:00|838.1|836.9|837.6|836.4|838.1|836.9|837.6|836.4|0
1588591500000|2020-05-04 11:25:00|837.3|836.1|837.3|836.1|837.3|836.1|836.6|835.4|0
1588591800000|2020-05-04 11:30:00|837.2|836|835.8|834.6|837.2|836|835.8|834.6|2
1588592100000|2020-05-04 11:35:00|835.6|834.4|836.3|835.1|836.7|835.5|835.6|834.4|0
1588592400000|2020-05-04 11:40:00|836.1|834.9|836.8|835.6|837.6|836.4|836.1|834.9|0
1588592700000|2020-05-04 11:45:00|837.1|835.9|837.2|836|837.3|836.1|837|835.8|0
1588593000000|2020-05-04 11:50:00|837.3|836.1|837.6|836.4|837.8|836.6|837.1|835.9|0
1588593300000|2020-05-04 11:55:00|837.7|836.5|837.7|836.5|837.8|836.6|837.6|836.4|1
1588593600000|2020-05-04 12:00:00|837.6|836.4|836.6|835.4|837.6|836.4|836.6|835.4|0
1588593900000|2020-05-04 12:05:00|836.3|835.1|836.7|835.5|836.8|835.6|835.8|834.6|0
1588594200000|2020-05-04 12:10:00|836.8|835.6|837.6|836.4|837.6|836.4|836.6|835.4|0
1588594500000|2020-05-04 12:15:00|837.8|836.6|837.6|836.4|837.8|836.6|837.3|836.1|0
1588594800000|2020-05-04 12:20:00|837.5|836.3|837.8|836.6|838.1|836.9|837.3|836.1|0
1588595100000|2020-05-04 12:25:00|838|836.8|838.4|837.2|838.6|837.4|837.8|836.6|5
1588595400000|2020-05-04 12:30:00|838.6|837.4|838.6|837.4|838.8|837.6|838.4|837.2|0
1588595700000|2020-05-04 12:35:00|838.8|837.6|838.4|837.2|838.8|837.6|838.4|837.2|0
1588596000000|2020-05-04 12:40:00|838.1|836.9|837.3|836.1|838.1|836.9|837.3|836.1|2
1588599000000|2020-05-04 13:30:00|836.9|835.7|835.7|834.5|837.9|836.7|835|833.8|82
1588599300000|2020-05-04 13:35:00|835.4|834.2|834.2|833|836|834.8|834.2|833|27
1588599600000|2020-05-04 13:40:00|834.3|833.1|835|833.8|835.5|834.3|834|832.8|14
1588599900000|2020-05-04 13:45:00|834.8|833.6|834.8|833.6|834.8|833.6|833.8|832.6|5
1588600200000|2020-05-04 13:50:00|835|833.8|836.3|835.1|836.3|835.1|834.6|833.4|14
1588600500000|2020-05-04 13:55:00|836.2|835|835.8|834.6|836.3|835.1|835.6|834.4|18
1588600800000|2020-05-04 14:00:00|835.9|834.7|836.1|834.9|836.1|834.9|835.3|834.1|1
1588601100000|2020-05-04 14:05:00|836|834.8|836.3|835.1|836.8|835.6|835.8|834.6|0
1588601400000|2020-05-04 14:10:00|836.1|834.9|837.3|836.1|837.3|836.1|835.3|834.1|10
1588601700000|2020-05-04 14:15:00|837.6|836.4|837.6|836.4|838.1|836.9|836.8|835.6|1
1588602000000|2020-05-04 14:20:00|837.3|836.1|836.8|835.6|837.4|836.2|836.5|835.3|25
1588602300000|2020-05-04 14:25:00|836.7|835.5|837.5|836.3|837.6|836.4|836.3|835.1|1
1588602600000|2020-05-04 14:30:00|837.4|836.2|837.5|836.3|837.8|836.6|836.8|835.6|4
1588602900000|2020-05-04 14:35:00|837.8|836.6|837.5|836.3|838.3|837.1|837.3|836.1|1
1588603200000|2020-05-04 14:40:00|837.4|836.2|836.3|835.1|837.4|836.2|835.8|834.6|2
1588603500000|2020-05-04 14:45:00|836.1|834.9|835.8|834.6|836.2|835|835.6|834.4|1
1588603800000|2020-05-04 14:50:00|836|834.8|837|835.8|837.1|835.9|835.6|834.4|0
1588604100000|2020-05-04 14:55:00|837.1|835.9|836.3|835.1|837.3|836.1|836.3|835.1|27
1588604400000|2020-05-04 15:00:00|836.6|835.4|835.1|833.9|836.6|835.4|835|833.8|9
1588604700000|2020-05-04 15:05:00|835|833.8|834.8|833.6|835.3|834.1|834.8|833.6|2
1588605000000|2020-05-04 15:10:00|835.1|833.9|834.3|833.1|835.2|834|834.1|832.9|0
1588605300000|2020-05-04 15:15:00|834.6|833.4|833.4|832.2|834.6|833.4|833.3|832.1|90
1588605600000|2020-05-04 15:20:00|833.5|832.3|833.7|832.5|833.9|832.5|832.7|831.5|11
1588605900000|2020-05-04 15:25:00|833.9|832.7|833.2|832|833.9|832.7|832.9|831.7|7
1588606200000|2020-05-04 15:30:00|833.4|832.2|833.7|832.5|833.9|832.7|832.9|831.7|0
1588606500000|2020-05-04 15:35:00|833.9|832.7|833.8|832.6|833.9|832.7|833.4|832.2|54
1588606800000|2020-05-04 15:40:00|833.9|832.7|835.8|834.6|835.8|834.6|833.8|832.6|0
1588607100000|2020-05-04 15:45:00|835.7|834.5|836.4|835.2|836.9|835.7|835.6|834.4|3
1588607400000|2020-05-04 15:50:00|836.5|835.3|835.6|834.4|836.5|835.3|835.4|834.2|1
1588607700000|2020-05-04 15:55:00|835.7|834.5|836.4|835.2|836.6|835.4|835.6|834.4|0
1588608000000|2020-05-04 16:00:00|836.5|835.3|836.1|834.9|836.9|835.7|836.1|834.9|0
1588608300000|2020-05-04 16:05:00|835.9|834.7|836.6|835.4|836.6|835.4|835.9|834.7|0
1588608600000|2020-05-04 16:10:00|836.7|835.5|836.6|835.4|836.9|835.7|835.9|834.7|0
1588608900000|2020-05-04 16:15:00|836.4|835.2|836.3|835.1|836.9|835.7|836.1|834.9|10
1588609200000|2020-05-04 16:20:00|836.4|835.2|836.6|835.4|837|835.8|836.4|835.2|0
1588609500000|2020-05-04 16:25:00|836.4|835.2|836.1|834.9|836.6|835.4|835.9|834.7|1
1588609800000|2020-05-04 16:30:00|835.9|834.7|836.1|834.9|836.6|835.4|835.9|834.7|0
1588610100000|2020-05-04 16:35:00|835.9|834.7|835.4|834.2|836.1|834.9|835.4|834.2|0
1588610400000|2020-05-04 16:40:00|835.6|834.4|835.9|834.7|835.9|834.7|835.4|834.2|0
1588610700000|2020-05-04 16:45:00|835.6|834.4|835.1|833.9|835.8|834.6|834.9|833.7|0
1588611000000|2020-05-04 16:50:00|835.4|834.2|835.1|833.9|835.4|834.2|835.1|833.9|0
1588611300000|2020-05-04 16:55:00|834.8|833.6|835.1|833.9|835.1|833.9|834.6|833.4|11
1588611600000|2020-05-04 17:00:00|835|833.8|834.6|833.4|835|833.8|834.4|833.2|0
1588611900000|2020-05-04 17:05:00|834.4|833.2|833.9|832.7|834.5|833.3|833.6|832.4|0
1588612200000|2020-05-04 17:10:00|834|832.8|833.6|832.4|834.1|832.9|833.6|832.4|3
1588612500000|2020-05-04 17:15:00|833.9|832.7|834.4|833.2|834.4|833.2|833.6|832.4|0
1588612800000|2020-05-04 17:20:00|834.1|832.9|834.4|833.2|834.6|833.4|834.1|832.9|0
1588613100000|2020-05-04 17:25:00|834.3|833.1|834.9|833.7|834.9|833.7|834.1|832.9|0
1588613400000|2020-05-04 17:30:00|835|833.8|835.1|833.9|835.1|833.9|834.9|833.7|4
1588613700000|2020-05-04 17:35:00|835.4|834.2|835.1|833.9|835.6|834.4|835.1|833.9|0
1588614000000|2020-05-04 17:40:00|834.9|833.7|834.9|833.7|835.1|833.9|834.6|833.4|0
1588614300000|2020-05-04 17:45:00|834.8|833.6|835.1|833.9|835.1|833.9|834.6|833.4|9
1588614600000|2020-05-04 17:50:00|835.3|834.1|835.1|833.9|835.4|834.2|834.9|833.7|0
1588614900000|2020-05-04 17:55:00|835.4|834.2|835.4|834.2|835.9|834.7|834.9|833.7|1
1588615200000|2020-05-04 18:00:00|835.5|834.3|835.1|833.9|836.1|834.9|834.9|833.7|0
1588615500000|2020-05-04 18:05:00|834.9|833.7|834.1|832.9|835.4|834.2|833.9|832.7|1
1588615800000|2020-05-04 18:10:00|834.4|833.2|837.1|835.9|837.1|835.9|834.4|833.2|13
1588616100000|2020-05-04 18:15:00|836.9|835.7|835.9|834.7|837.1|835.9|835.6|834.4|13
1588636800000|2020-05-05 00:00:00|837.8|836.6|838.2|837|838.2|837|836.9|835.7|0
1588637100000|2020-05-05 00:05:00|837.9|836.7|837.2|836|838.2|837|836.9|835.7|0
1588637400000|2020-05-05 00:10:00|837|835.8|837.2|836|837.2|836|836.7|835.5|0
1588637700000|2020-05-05 00:15:00|837.3|836.1|837.2|836|837.5|836.3|837.2|836|0
1588638000000|2020-05-05 00:20:00|836.9|835.7|837.2|836|837.2|836|836.9|835.7|0
1588638300000|2020-05-05 00:25:00|837.4|836.2|837.7|836.5|837.9|836.7|837.4|836.2|0
1588638600000|2020-05-05 00:30:00|837.5|836.3|837.7|836.5|837.7|836.5|837.4|836.2|0
1588638900000|2020-05-05 00:35:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588639200000|2020-05-05 00:40:00|837.8|836.6|837.7|836.5|837.8|836.6|837.7|836.5|0
1588639500000|2020-05-05 00:45:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|0
1588639800000|2020-05-05 00:50:00|837.4|836.2|837.7|836.5|837.8|836.6|837.4|836.2|0
1588640100000|2020-05-05 00:55:00|837.8|836.6|837.4|836.2|837.8|836.6|837.4|836.2|0
1588640400000|2020-05-05 01:00:00|837.7|836.5|836.9|835.7|837.7|836.5|836.9|835.7|0
1588640700000|2020-05-05 01:05:00|837.2|836|836.9|835.7|837.2|836|836.9|835.7|0
1588641000000|2020-05-05 01:10:00|836.7|835.5|836.7|835.5|836.7|835.5|836.7|835.5|0
1588641300000|2020-05-05 01:15:00|836.4|835.2|836.4|835.2|836.4|835.2|836.2|835|0
1588641600000|2020-05-05 01:20:00|836.3|835.1|836.9|835.7|837.2|836|836.3|835.1|21
1588641900000|2020-05-05 01:25:00|836.7|835.5|836.4|835.2|836.9|835.7|836.4|835.2|1
1588642200000|2020-05-05 01:30:00|836.6|835.4|836.4|835.2|836.6|835.4|836.4|835.2|4
1588642500000|2020-05-05 01:35:00|836.5|835.3|836.6|835.4|836.6|835.4|836.5|835.3|0
1588642800000|2020-05-05 01:40:00|836.7|835.5|837.3|836.1|837.6|836.4|836.7|835.5|5
1588643100000|2020-05-05 01:45:00|837.4|836.2|837.4|836.2|837.5|836.3|837.3|836.1|0
1588643400000|2020-05-05 01:50:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588643700000|2020-05-05 01:55:00|837.5|836.3|837.6|836.4|837.6|836.4|837.4|836.2|0
1588644000000|2020-05-05 02:00:00|837.5|836.3|837.1|835.9|837.5|836.3|837.1|835.9|0
1588644300000|2020-05-05 02:05:00|837|835.8|837.1|835.9|837.1|835.9|836.9|835.7|0
1588644600000|2020-05-05 02:10:00|837.3|836.1|837.4|836.2|837.4|836.2|837.1|835.9|0
1588644900000|2020-05-05 02:15:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588645200000|2020-05-05 02:20:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588645500000|2020-05-05 02:25:00|837.5|836.3|837.4|836.2|837.6|836.4|837.4|836.2|0
1588645800000|2020-05-05 02:30:00|837.3|836.1|837.1|835.9|837.4|836.2|837.1|835.9|0
1588646100000|2020-05-05 02:35:00|837|835.8|837.1|835.9|837.1|835.9|837|835.8|0
1588646400000|2020-05-05 02:40:00|837|835.8|837.1|835.9|837.1|835.9|837|835.8|0
1588647000000|2020-05-05 02:50:00|837.4|836.2|837.4|836.2|837.4|836.2|837.4|836.2|12
1588647300000|2020-05-05 02:55:00|837.1|835.9|837.4|836.2|837.4|836.2|837.1|835.9|0
1588647600000|2020-05-05 03:00:00|837.3|836.1|837.3|836.1|837.4|836.2|837.1|835.9|0
1588647900000|2020-05-05 03:05:00|837.4|836.2|837.4|836.2|837.4|836.2|837.3|836.1|1
1588648200000|2020-05-05 03:10:00|837.3|836.1|837.1|835.9|837.4|836.2|837.1|835.9|0
1588648500000|2020-05-05 03:15:00|837.2|836|837.4|836.2|837.4|836.2|837.2|836|0
1588649100000|2020-05-05 03:25:00|837.6|836.4|837.1|835.9|837.6|836.4|837.1|835.9|0
1588649400000|2020-05-05 03:30:00|836.9|835.7|836.9|835.7|836.9|835.7|836.6|835.4|0
1588649700000|2020-05-05 03:35:00|836.8|835.6|836.3|835.1|836.9|835.7|836.1|834.9|0
1588650000000|2020-05-05 03:40:00|836.4|835.2|836.1|834.9|836.4|835.2|836.1|834.9|0
1588650300000|2020-05-05 03:45:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588650600000|2020-05-05 03:50:00|836.1|834.9|836.1|834.9|836.1|834.9|836.1|834.9|0
1588650900000|2020-05-05 03:55:00|836.2|835|836.4|835.2|836.4|835.2|836.1|834.9|0
1588651500000|2020-05-05 04:05:00|836.3|835.1|836.1|834.9|836.3|835.1|836.1|834.9|0
1588651800000|2020-05-05 04:10:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588652100000|2020-05-05 04:15:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588652400000|2020-05-05 04:20:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588652700000|2020-05-05 04:25:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588653000000|2020-05-05 04:30:00|836.9|835.7|836.9|835.7|836.9|835.7|836.7|835.5|0
1588653300000|2020-05-05 04:35:00|836.8|835.6|836.6|835.4|836.8|835.6|836.6|835.4|0
1588653600000|2020-05-05 04:40:00|836.7|835.5|836.6|835.4|836.8|835.6|836.6|835.4|0
1588654500000|2020-05-05 04:55:00|836.7|835.5|836.9|835.7|836.9|835.7|836.6|835.4|0
1588654800000|2020-05-05 05:00:00|836.8|835.6|836.6|835.4|836.8|835.6|836.6|835.4|0
1588655100000|2020-05-05 05:05:00|836.9|835.7|836.9|835.7|836.9|835.7|836.9|835.7|0
1588655400000|2020-05-05 05:10:00|836.6|835.4|836.6|835.4|836.9|835.7|836.6|835.4|0
1588655700000|2020-05-05 05:15:00|836.9|835.7|836.6|835.4|836.9|835.7|836.6|835.4|0
1588656000000|2020-05-05 05:20:00|836.8|835.6|836.9|835.7|836.9|835.7|836.8|835.6|0
1588656300000|2020-05-05 05:25:00|836.8|835.6|836.9|835.7|836.9|835.7|836.6|835.4|0
1588656900000|2020-05-05 05:35:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588657200000|2020-05-05 05:40:00|836.9|835.7|836.9|835.7|836.9|835.7|836.9|835.7|0
1588657800000|2020-05-05 05:50:00|836.6|835.4|836.9|835.7|836.9|835.7|836.6|835.4|0
1588658100000|2020-05-05 05:55:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588658400000|2020-05-05 06:00:00|836.8|835.6|836.6|835.4|836.9|835.7|836.6|835.4|0
1588658700000|2020-05-05 06:05:00|836.9|835.7|836.9|835.7|836.9|835.7|836.9|835.7|0
1588659000000|2020-05-05 06:10:00|837.1|835.9|836.9|835.7|837.1|835.9|836.9|835.7|0
1588659300000|2020-05-05 06:15:00|836.6|835.4|836.6|835.4|836.6|835.4|836.6|835.4|0
1588659600000|2020-05-05 06:20:00|836.9|835.7|836.9|835.7|836.9|835.7|836.6|835.4|0
1588659900000|2020-05-05 06:25:00|836.6|835.4|836.9|835.7|836.9|835.7|836.6|835.4|0
1588660200000|2020-05-05 06:30:00|836.8|835.6|836.9|835.7|836.9|835.7|836.8|835.6|0
1588660500000|2020-05-05 06:35:00|836.7|835.5|836.9|835.7|836.9|835.7|836.6|835.4|0
1588660800000|2020-05-05 06:40:00|837.1|835.9|836.9|835.7|837.1|835.9|836.9|835.7|0
1588661100000|2020-05-05 06:45:00|837|835.8|837.4|836.2|837.4|836.2|836.9|835.7|0
1588661400000|2020-05-05 06:50:00|837.1|835.9|837.1|835.9|837.1|835.9|837.1|835.9|0
1588661700000|2020-05-05 06:55:00|837.4|836.2|837.4|836.2|837.4|836.2|837.4|836.2|0
1588662000000|2020-05-05 07:00:00|837.1|835.9|837.4|836.2|837.4|836.2|836.9|835.7|0
1588662300000|2020-05-05 07:05:00|837.3|836.1|837.6|836.4|837.6|836.4|837.1|835.9|0
1588662600000|2020-05-05 07:10:00|837.5|836.3|836.6|835.4|837.6|836.4|836.6|835.4|0
1588662900000|2020-05-05 07:15:00|836.7|835.5|836.9|835.7|836.9|835.7|836.4|835.2|0
1588663200000|2020-05-05 07:20:00|837.1|835.9|836.9|835.7|837.1|835.9|836.8|835.6|0
1588663500000|2020-05-05 07:25:00|837|835.8|836.9|835.7|837|835.8|836.9|835.7|0
1588663800000|2020-05-05 07:30:00|837.1|835.9|836.6|835.4|837.1|835.9|836.4|835.2|0
1588664100000|2020-05-05 07:35:00|836.5|835.3|836.6|835.4|836.6|835.4|836.4|835.2|0
1588664400000|2020-05-05 07:40:00|836.5|835.3|836.6|835.4|836.6|835.4|836.5|835.3|0
1588664700000|2020-05-05 07:45:00|836.4|835.2|836.6|835.4|836.6|835.4|836.4|835.2|0
1588665000000|2020-05-05 07:50:00|836.7|835.5|836.6|835.4|836.9|835.7|836.6|835.4|0
1588665300000|2020-05-05 07:55:00|836.9|835.7|836.6|835.4|836.9|835.7|836.4|835.2|0
1588665600000|2020-05-05 08:00:00|836.5|835.3|836.4|835.2|836.6|835.4|836.4|835.2|0
1588665900000|2020-05-05 08:05:00|836.6|835.4|836.9|835.7|836.9|835.7|836.4|835.2|0
1588666200000|2020-05-05 08:10:00|837|835.8|837|835.8|837.1|835.9|836.9|835.7|0
1588666500000|2020-05-05 08:15:00|836.9|835.7|836.6|835.4|836.9|835.7|836.6|835.4|0
1588666800000|2020-05-05 08:20:00|836.4|835.2|836.4|835.2|836.4|835.2|836.4|835.2|0
1588667100000|2020-05-05 08:25:00|836.7|835.5|836.7|835.5|836.7|835.5|836.7|835.5|0
1588667400000|2020-05-05 08:30:00|836.6|835.4|836.4|835.2|836.6|835.4|836.2|835|0
1588668000000|2020-05-05 08:40:00|836.2|835|835.2|834|836.2|835|835.2|834|0
1588668300000|2020-05-05 08:45:00|835.1|833.9|834.7|833.5|835.1|833.9|834.7|833.5|0
1588668600000|2020-05-05 08:50:00|834.9|833.7|834.7|833.5|834.9|833.7|834.7|833.5|0
1588668900000|2020-05-05 08:55:00|834.8|833.6|834.7|833.5|834.9|833.7|834.4|833.2|0
1588669200000|2020-05-05 09:00:00|834.6|833.4|833.9|832.7|834.6|833.4|833.9|832.7|0
1588669500000|2020-05-05 09:05:00|834.2|833|834.2|833|834.2|833|833.9|832.7|0
1588669800000|2020-05-05 09:10:00|834.3|833.1|834.9|833.7|834.9|833.7|834.3|833.1|0
1588670100000|2020-05-05 09:15:00|834.7|833.5|835.4|834.2|835.7|834.5|834.4|833.2|0
1588670400000|2020-05-05 09:20:00|835.3|834.1|835.2|834|835.4|834.2|835.2|834|0
1588670700000|2020-05-05 09:25:00|835|833.8|835.2|834|835.3|834.1|834.9|833.7|0
1588671000000|2020-05-05 09:30:00|835.4|834.2|834.9|833.7|835.4|834.2|834.7|833.5|0
1588671300000|2020-05-05 09:35:00|835|833.8|834.9|833.7|835.2|834|834.7|833.5|0
1588671600000|2020-05-05 09:40:00|835.2|834|835.4|834.2|835.4|834.2|834.9|833.7|0
1588671900000|2020-05-05 09:45:00|835.3|834.1|835.7|834.5|835.7|834.5|835.2|834|0
1588672200000|2020-05-05 09:50:00|835.8|834.6|835.4|834.2|836.2|835|835.4|834.2|0
1588672500000|2020-05-05 09:55:00|835.7|834.5|835.9|834.7|836|834.8|835.7|834.5|0
1588672800000|2020-05-05 10:00:00|835.7|834.5|835.9|834.7|835.9|834.7|835.7|834.5|0
1588673100000|2020-05-05 10:05:00|835.8|834.6|835.7|834.5|835.8|834.6|835.5|834.3|0
1588673400000|2020-05-05 10:10:00|835.4|834.2|835.7|834.5|835.7|834.5|835.4|834.2|0
1588673700000|2020-05-05 10:15:00|835.6|834.4|835.9|834.7|835.9|834.7|835.5|834.3|0
1588674000000|2020-05-05 10:20:00|835.7|834.5|836.2|835|836.2|835|835.7|834.5|0
1588674300000|2020-05-05 10:25:00|835.9|834.7|835.9|834.7|836.2|835|835.8|834.6|0
1588674600000|2020-05-05 10:30:00|835.8|834.6|836.2|835|836.3|835.1|835.7|834.5|0
1588674900000|2020-05-05 10:35:00|835.9|834.7|836.4|835.2|836.4|835.2|835.9|834.7|0
1588675200000|2020-05-05 10:40:00|836.3|835.1|835.7|834.5|836.3|835.1|835.4|834.2|0
1588675500000|2020-05-05 10:45:00|835.8|834.6|835.7|834.5|835.9|834.7|835.5|834.3|1
1588675800000|2020-05-05 10:50:00|835.9|834.7|835.9|834.7|835.9|834.7|835.7|834.5|0
1588676100000|2020-05-05 10:55:00|835.8|834.6|835.4|834.2|835.9|834.7|835.4|834.2|0
1588676400000|2020-05-05 11:00:00|835.7|834.5|835.2|834|835.7|834.5|835|833.8|0
1588676700000|2020-05-05 11:05:00|835.4|834.2|834.9|833.7|835.4|834.2|834.9|833.7|0
1588677000000|2020-05-05 11:10:00|834.8|833.6|834.9|833.7|835.2|834|834.7|833.5|3
1588677300000|2020-05-05 11:15:00|835.2|834|834.9|833.7|835.2|834|834.9|833.7|0
1588677600000|2020-05-05 11:20:00|835.2|834|834.9|833.7|835.2|834|834.9|833.7|0
1588677900000|2020-05-05 11:25:00|835.2|834|835.4|834.2|835.4|834.2|835.2|834|0
1588678200000|2020-05-05 11:30:00|835.2|834|835.2|834|835.3|834.1|835.2|834|0
1588678500000|2020-05-05 11:35:00|835.4|834.2|835.7|834.5|835.7|834.5|835.4|834.2|0
1588678800000|2020-05-05 11:40:00|835.6|834.4|835.4|834.2|835.7|834.5|835.4|834.2|49
1588679100000|2020-05-05 11:45:00|835.2|834|835.2|834|835.4|834.2|835.2|834|0
1588679400000|2020-05-05 11:50:00|835.4|834.2|835.2|834|835.4|834.2|835.2|834|0
1588679700000|2020-05-05 11:55:00|835.4|834.2|835.4|834.2|835.4|834.2|835.2|834|0
1588680000000|2020-05-05 12:00:00|835.6|834.4|836.2|835|836.4|835.2|835.6|834.4|0
1588680300000|2020-05-05 12:05:00|836.4|835.2|836.7|835.5|837.2|836|836.2|835|0
1588680600000|2020-05-05 12:10:00|836.8|835.6|837.4|836.2|837.7|836.5|836.8|835.6|0
1588680900000|2020-05-05 12:15:00|837.5|836.3|838.7|837.5|838.7|837.5|837.4|836.2|0
1588681200000|2020-05-05 12:20:00|838.9|837.7|838.9|837.7|839.4|838.2|838.7|837.5|0
1588681500000|2020-05-05 12:25:00|839.2|838|839.7|838.5|839.7|838.5|838.9|837.7|1
1588681800000|2020-05-05 12:30:00|839.6|838.4|838.7|837.5|839.6|838.4|838.2|837|1
1588682100000|2020-05-05 12:35:00|838.9|837.7|840.2|839|840.2|839|838.9|837.7|0
1588682400000|2020-05-05 12:40:00|840|838.8|839.2|838|840.1|838.9|838.9|837.7|0
1588685400000|2020-05-05 13:30:00|840.2|839|839.4|838.2|841.2|840|839.2|838|8
1588685700000|2020-05-05 13:35:00|839.5|838.3|839.9|838.7|839.9|838.7|838.4|837.2|0
1588686000000|2020-05-05 13:40:00|840|838.8|840.2|839|840.2|839|838.7|837.5|4
1588686300000|2020-05-05 13:45:00|840.3|839.1|840.2|839|840.4|839.2|839.7|838.5|4
1588686600000|2020-05-05 13:50:00|840.4|839.2|838.2|837|840.4|839.2|838.2|837|40
1588686900000|2020-05-05 13:55:00|837.9|836.7|838.2|837|838.2|837|837.4|836.2|43
1588687200000|2020-05-05 14:00:00|838.4|837.2|839.2|838|839.2|838|837.7|836.5|0
1588687500000|2020-05-05 14:05:00|838.9|837.7|837.9|836.7|839.2|838|837.7|836.5|0
1588687800000|2020-05-05 14:10:00|837.8|836.6|837.4|836.2|837.9|836.7|837.4|836.2|0
1588688100000|2020-05-05 14:15:00|837.7|836.5|838.2|837|838.7|837.5|837.7|836.5|0
1588688400000|2020-05-05 14:20:00|838|836.8|837.7|836.5|838.2|837|837.7|836.5|0
1588688700000|2020-05-05 14:25:00|837.8|836.6|838.9|837.7|838.9|837.7|837.7|836.5|0
1588689000000|2020-05-05 14:30:00|838.7|837.5|837.9|836.7|838.9|837.7|837.7|836.5|30
1588689300000|2020-05-05 14:35:00|837.7|836.5|836.7|835.5|837.9|836.7|836.7|835.5|60
1588689600000|2020-05-05 14:40:00|836.5|835.3|837.5|836.3|837.5|836.3|836.5|835.3|0
1588689900000|2020-05-05 14:45:00|837.7|836.5|836.5|835.3|837.7|836.5|836.5|835.3|0
1588690200000|2020-05-05 14:50:00|836.7|835.5|838|836.8|838|836.8|836.5|835.3|0
1588690500000|2020-05-05 14:55:00|838.2|837|838.5|837.3|838.5|837.3|838|836.8|0
1588690800000|2020-05-05 15:00:00|838.2|837|839|837.8|839|837.8|838.2|837|7
1588691100000|2020-05-05 15:05:00|839.1|837.9|839.7|838.5|839.7|838.5|839|837.8|0
1588691400000|2020-05-05 15:10:00|839.5|838.3|838.5|837.3|839.5|838.3|837.7|836.5|0
1588691700000|2020-05-05 15:15:00|838.3|837.1|838|836.8|838.5|837.3|837.7|836.5|0
1588692000000|2020-05-05 15:20:00|838.1|836.9|838.5|837.3|838.7|837.5|837.7|836.5|12
1588692300000|2020-05-05 15:25:00|838.2|837|839.5|838.3|839.5|838.3|838.2|837|3
1588692600000|2020-05-05 15:30:00|839.3|838.1|839.8|838.6|839.8|838.6|839|837.8|0
1588692900000|2020-05-05 15:35:00|839.5|838.3|839|837.8|839.8|838.6|838.8|837.6|0
1588693200000|2020-05-05 15:40:00|839.2|838|838.8|837.6|839.3|838.1|838.5|837.3|0
1588693500000|2020-05-05 15:45:00|838.9|837.7|839|837.8|839|837.8|838.3|837.1|1
1588693800000|2020-05-05 15:50:00|838.9|837.7|838.5|837.3|839|837.8|838.5|837.3|0
1588694100000|2020-05-05 15:55:00|838.8|837.6|838.8|837.6|839|837.8|838.5|837.3|0
1588694400000|2020-05-05 16:00:00|838.7|837.5|838.8|837.6|838.8|837.6|838.3|837.1|0
1588694700000|2020-05-05 16:05:00|838.7|837.5|838.3|837.1|838.8|837.6|838.3|837.1|0
1588695000000|2020-05-05 16:10:00|838.4|837.2|838.1|836.9|838.6|837.4|838.1|836.9|54
1588695300000|2020-05-05 16:15:00|838.3|837.1|838.3|837.1|838.6|837.4|838.1|836.9|4
1588695600000|2020-05-05 16:20:00|838.6|837.4|839.1|837.9|839.3|838.1|838.6|837.4|0
1588695900000|2020-05-05 16:25:00|839.2|838|839.6|838.4|839.6|838.4|839.1|837.9|0
1588696200000|2020-05-05 16:30:00|839.7|838.5|839.1|837.9|839.8|838.6|838.8|837.6|0
1588696500000|2020-05-05 16:35:00|838.8|837.6|838.3|837.1|839.1|837.9|838.3|837.1|0
1588696800000|2020-05-05 16:40:00|838.1|836.9|837.8|836.6|838.1|836.9|837.8|836.6|0
1588697100000|2020-05-05 16:45:00|838|836.8|837.8|836.6|838.1|836.9|837.8|836.6|0
1588697400000|2020-05-05 16:50:00|838.1|836.9|837.8|836.6|838.1|836.9|837.5|836.3|73
1588697700000|2020-05-05 16:55:00|838|836.8|838.8|837.6|839.4|838|837.8|836.6|72
1588698000000|2020-05-05 17:00:00|839.4|837.4|839.1|837.9|839.4|838.2|838.8|837.3|0
1588698300000|2020-05-05 17:05:00|839.4|838.2|838.9|837.7|839.4|838.2|838.9|837.7|1
1588698600000|2020-05-05 17:10:00|838.8|837.6|838.1|836.9|838.9|837.7|838.1|836.9|0
1588698900000|2020-05-05 17:15:00|838.3|837.1|838.6|837.4|838.6|837.4|838.1|836.9|0
1588699200000|2020-05-05 17:20:00|838.4|837.2|838.6|837.4|839.1|837.9|838.4|837.2|1
1588699500000|2020-05-05 17:25:00|838.4|837.2|838.6|837.4|838.6|837.4|838.4|837.2|0
1588699800000|2020-05-05 17:30:00|838.8|837.6|838.9|837.7|838.9|837.7|838.4|837.2|0
1588700100000|2020-05-05 17:35:00|839.1|837.9|839.1|837.9|839.6|838.4|839.1|837.9|1
1588700400000|2020-05-05 17:40:00|839|837.8|838.8|837.6|839.1|837.9|838.6|837.4|0
1588700700000|2020-05-05 17:45:00|838.9|837.7|839.3|838.1|839.3|838.1|838.8|837.6|0
1588701000000|2020-05-05 17:50:00|839.1|837.9|838.8|837.6|839.3|838.1|838.8|837.6|0
1588701300000|2020-05-05 17:55:00|838.6|837.4|838.1|836.9|838.6|837.4|838.1|836.9|0
1588701600000|2020-05-05 18:00:00|838.3|837.1|838.8|837.6|839.1|837.9|838.1|836.9|1
1588701900000|2020-05-05 18:05:00|839.1|837.9|838.6|837.4|840.1|838.9|838.6|837.4|0
1588702200000|2020-05-05 18:10:00|838.8|837.6|840.1|838.9|840.6|839.4|838.6|837.4|0
1588702500000|2020-05-05 18:15:00|840|838.8|839.2|838|840.1|838.9|838.8|837.6|5
1588723200000|2020-05-06 00:00:00|840.1|838.9|841.4|840.2|841.4|840.2|839.9|838.7|0
1588723500000|2020-05-06 00:05:00|841.8|839.8|840.9|839.7|842|840.7|840.9|839.3|0
1588723800000|2020-05-06 00:10:00|841.3|839.3|840.6|839.4|841.3|839.5|840.1|838.4|0
1588724100000|2020-05-06 00:15:00|840.9|839.7|840.6|839.4|841.3|839.7|840.4|838.9|0
1588724400000|2020-05-06 00:20:00|840.7|839.5|840.6|839.4|841.3|839.7|840.6|839|0
1588725000000|2020-05-06 00:30:00|840.4|839.2|840.6|839.4|840.9|839.4|839.9|838.7|0
1588725300000|2020-05-06 00:35:00|840.9|838.9|840.7|838.7|840.9|839.2|840.2|838.7|0
1588725600000|2020-05-06 00:40:00|840.1|838.9|840.4|839.2|840.8|839.2|840.1|838.5|0
1588725900000|2020-05-06 00:45:00|840.8|838.8|840.7|839.5|840.8|839.5|840.2|838.7|0
1588726200000|2020-05-06 00:50:00|840.9|839.7|839.9|838.7|840.9|839.7|839.9|838.7|0
1588726500000|2020-05-06 00:55:00|840.2|839|839.6|838.4|840.2|839|839.4|838.2|0
1588726800000|2020-05-06 01:00:00|839.7|838.5|838.9|837.7|839.9|838.7|838.3|837.1|0
1588727100000|2020-05-06 01:05:00|839.2|838|839.4|838.2|839.5|838.3|838.4|837.2|0
1588727400000|2020-05-06 01:10:00|839.2|838|838.4|837.2|839.6|838.4|838.3|837.1|0
1588727700000|2020-05-06 01:15:00|838.7|837.5|838.2|837|839.2|838|838.2|837|0
1588728000000|2020-05-06 01:20:00|837.6|836.4|837.8|836.6|838.2|837|837.2|836|0
1588728300000|2020-05-06 01:25:00|837.7|836.5|838.9|837.7|838.9|837.7|837.7|836.5|0
1588728600000|2020-05-06 01:30:00|838.7|837.5|838.4|837.2|838.9|837.7|838.3|837.1|0
1588728900000|2020-05-06 01:35:00|838.6|837.4|838.6|837.4|838.9|837.7|837.9|836.7|0
1588729200000|2020-05-06 01:40:00|838.7|837.5|838.7|837.5|839.4|838.2|838.4|837.2|0
1588729500000|2020-05-06 01:45:00|838.6|837.4|838.4|837.2|838.9|837.7|838.2|837|0
1588729800000|2020-05-06 01:50:00|838.6|837.4|838.7|837.5|838.9|837.7|838.6|837.4|0
1588730100000|2020-05-06 01:55:00|838.9|837.7|838.7|837.5|838.9|837.7|838.7|837.5|0
1588730400000|2020-05-06 02:00:00|838.4|837.2|838.7|837.5|838.7|837.5|838.4|837.2|0
1588731000000|2020-05-06 02:10:00|838.6|837.4|838.5|837.3|838.7|837.5|838.4|837.2|0
1588731300000|2020-05-06 02:15:00|838.7|837.5|838.2|837|838.7|837.5|838.2|837|0
1588731600000|2020-05-06 02:20:00|838.4|837.2|838.4|837.2|838.4|837.2|838.4|837.2|0
1588731900000|2020-05-06 02:25:00|838.2|837|838.3|837.1|838.3|837.1|838.2|837|0
1588732200000|2020-05-06 02:30:00|838.4|837.2|838.2|837|838.4|837.2|838.2|837|0
1588732800000|2020-05-06 02:40:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588733100000|2020-05-06 02:45:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588733400000|2020-05-06 02:50:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|0
1588733700000|2020-05-06 02:55:00|837.9|836.7|837.7|836.5|837.9|836.7|837.7|836.5|0
1588734600000|2020-05-06 03:10:00|837.5|836.3|837.7|836.5|837.7|836.5|837.4|836.2|0
1588734900000|2020-05-06 03:15:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588735200000|2020-05-06 03:20:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588735500000|2020-05-06 03:25:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588735800000|2020-05-06 03:30:00|838.2|837|838.2|837|838.2|837|838.2|837|0
1588736100000|2020-05-06 03:35:00|838.3|837.1|838.2|837|838.3|837.1|838.2|837|0
1588736400000|2020-05-06 03:40:00|837.9|836.7|837.9|836.7|837.9|836.7|837.9|836.7|0
1588736700000|2020-05-06 03:45:00|838.1|836.9|838.2|837|838.2|837|837.9|836.7|0
1588737000000|2020-05-06 03:50:00|838.1|836.9|838.2|837|838.2|837|837.9|836.7|0
1588737300000|2020-05-06 03:55:00|838.1|836.9|837.9|836.7|838.1|836.9|837.9|836.7|0
1588737600000|2020-05-06 04:00:00|837.7|836.5|837.7|836.5|837.7|836.5|837.7|836.5|0
1588737900000|2020-05-06 04:05:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|0
1588738800000|2020-05-06 04:20:00|837.9|836.7|837.9|836.7|837.9|836.7|837.9|836.7|0
1588739100000|2020-05-06 04:25:00|837.8|836.6|837.9|836.7|837.9|836.7|837.7|836.5|0
1588739400000|2020-05-06 04:30:00|837.8|836.6|838.6|837.4|838.7|837.5|837.8|836.6|0
1588739700000|2020-05-06 04:35:00|838.5|837.3|838.4|837.2|838.7|837.5|838.2|837|0
1588740000000|2020-05-06 04:40:00|838.6|837.4|838.2|837|838.6|837.4|838.2|837|0
1588740300000|2020-05-06 04:45:00|838.3|837.1|838.4|837.2|838.4|837.2|838.2|837|0
1588740600000|2020-05-06 04:50:00|838.7|837.5|838.8|837.6|838.9|837.7|838.7|837.5|0
1588740900000|2020-05-06 04:55:00|838.9|837.7|838.7|837.5|838.9|837.7|838.7|837.5|0
1588741200000|2020-05-06 05:00:00|838.8|837.6|838.7|837.5|838.8|837.6|838.7|837.5|0
1588741500000|2020-05-06 05:05:00|838.8|837.6|838.7|837.5|838.9|837.7|838.7|837.5|0
1588741800000|2020-05-06 05:10:00|838.8|837.6|838.4|837.2|838.9|837.7|838.4|837.2|0
1588742100000|2020-05-06 05:15:00|838.7|837.5|838.9|837.7|838.9|837.7|838.7|837.5|0
1588742400000|2020-05-06 05:20:00|839.2|838|839.2|838|839.2|838|839.2|838|1
1588743000000|2020-05-06 05:30:00|839.1|837.9|838.9|837.7|839.2|838|838.7|837.5|0
1588743300000|2020-05-06 05:35:00|838.8|837.6|838.9|837.7|838.9|837.7|838.8|837.6|0
1588743600000|2020-05-06 05:40:00|838.8|837.6|838.4|837.2|838.8|837.6|838.4|837.2|0
1588743900000|2020-05-06 05:45:00|838.7|837.5|839.4|838.2|839.4|838.2|838.7|837.5|0
1588744200000|2020-05-06 05:50:00|839.3|838.1|838.9|837.7|839.4|838.2|838.9|837.7|0
1588744500000|2020-05-06 05:55:00|838.7|837.5|838.4|837.2|838.8|837.6|838.4|837.2|0
1588744800000|2020-05-06 06:00:00|838.7|837.5|838.7|837.5|838.9|837.7|838.7|837.5|0
1588745100000|2020-05-06 06:05:00|838.9|837.7|838.4|837.2|838.9|837.7|838.4|837.2|0
1588745400000|2020-05-06 06:10:00|838.2|837|838.7|837.5|838.7|837.5|838.2|837|0
1588745700000|2020-05-06 06:15:00|838.9|837.7|839.2|838|839.2|838|838.8|837.6|0
1588746000000|2020-05-06 06:20:00|839.4|838.2|839.7|838.5|839.7|838.5|839.2|838|0
1588746300000|2020-05-06 06:25:00|839.6|838.4|840.2|839|840.2|839|839.4|838.2|0
1588746600000|2020-05-06 06:30:00|840.4|839.2|840.4|839.2|840.4|839.2|840.2|839|0
1588746900000|2020-05-06 06:35:00|840.3|839.1|841.2|840|841.4|840.2|840.3|839.1|0
1588747200000|2020-05-06 06:40:00|841.4|840.2|842.2|841|842.2|841|841.2|840|0
1588747500000|2020-05-06 06:45:00|842|840.8|841.9|840.7|842.4|841.2|841.7|840.5|0
1588747800000|2020-05-06 06:50:00|842.1|840.9|841.9|840.7|842.1|840.9|841.7|840.5|0
1588748100000|2020-05-06 06:55:00|842.1|840.9|842.2|841|842.2|841|841.9|840.7|0
1588748400000|2020-05-06 07:00:00|841.9|840.7|841.4|840.2|842.2|841|841.2|840|0
1588748700000|2020-05-06 07:05:00|841.3|840.1|841.4|840.2|841.4|840.2|841.2|840|0
1588749000000|2020-05-06 07:10:00|841.3|840.1|841.7|840.5|841.7|840.5|841.3|840.1|0
1588749300000|2020-05-06 07:15:00|841.4|840.2|841.7|840.5|841.8|840.6|841.4|840.2|0
1588749600000|2020-05-06 07:20:00|841.8|840.6|841.8|840.6|841.9|840.7|841.7|840.5|2
1588749900000|2020-05-06 07:25:00|841.9|840.7|841.7|840.5|841.9|840.7|841.4|840.2|0
1588750200000|2020-05-06 07:30:00|841.8|840.6|841.7|840.5|841.9|840.7|841.7|840.5|0
1588750500000|2020-05-06 07:35:00|841.8|840.6|841.2|840|841.8|840.6|841.1|839.9|0
1588750800000|2020-05-06 07:40:00|841|839.8|841.4|840.2|841.4|840.2|841|839.8|0
1588751400000|2020-05-06 07:50:00|841.3|840.1|841.7|840.5|841.7|840.5|841.3|840.1|0
1588751700000|2020-05-06 07:55:00|841.6|840.4|841.4|840.2|841.7|840.5|841.4|840.2|0
1588752000000|2020-05-06 08:00:00|841.6|840.4|841.2|840|841.7|840.5|840.9|839.7|0
1588752300000|2020-05-06 08:05:00|840.9|839.7|841.7|840.5|841.7|840.5|840.9|839.7|0
1588752600000|2020-05-06 08:10:00|841.4|840.2|841.4|840.2|841.7|840.5|841.4|840.2|0
1588752900000|2020-05-06 08:15:00|841.3|840.1|841.2|840|841.3|840.1|840.9|839.7|0
1588753200000|2020-05-06 08:20:00|841|839.8|841.2|840|841.2|840|840.9|839.7|0
1588753500000|2020-05-06 08:25:00|841.1|839.9|840.9|839.7|841.2|840|840.9|839.7|0
1588753800000|2020-05-06 08:30:00|840.7|839.5|840.9|839.7|841.2|840|840.7|839.5|0
1588754100000|2020-05-06 08:35:00|841.2|840|841.3|840.1|841.4|840.2|841.2|840|0
1588754400000|2020-05-06 08:40:00|841.2|840|841.2|840|841.4|840.2|841.2|840|0
1588754700000|2020-05-06 08:45:00|841.3|840.1|841.2|840|841.4|840.2|841.2|840|0
1588755000000|2020-05-06 08:50:00|840.9|839.7|841.4|840.2|841.4|840.2|840.9|839.7|0
1588755300000|2020-05-06 08:55:00|841.2|840|841.2|840|841.3|840.1|841.2|840|0
1588755600000|2020-05-06 09:00:00|841.3|840.1|841.2|840|841.4|840.2|841.2|840|0
1588755900000|2020-05-06 09:05:00|841.4|840.2|841.7|840.5|841.7|840.5|841.2|840|0
1588756200000|2020-05-06 09:10:00|841.5|840.3|841.4|840.2|841.7|840.5|841.4|840.2|0
1588756500000|2020-05-06 09:15:00|841.5|840.3|841.4|840.2|841.5|840.3|841.2|840|0
1588757400000|2020-05-06 09:30:00|841.6|840.4|841.7|840.5|841.7|840.5|841.4|840.2|0
1588757700000|2020-05-06 09:35:00|841.4|840.2|841.2|840|841.4|840.2|841.2|840|0
1588758000000|2020-05-06 09:40:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|0
1588758300000|2020-05-06 09:45:00|841.7|840.5|841.8|840.6|841.9|840.7|841.7|840.5|0
1588758600000|2020-05-06 09:50:00|841.7|840.5|841.7|840.5|841.9|840.7|841.7|840.5|0
1588758900000|2020-05-06 09:55:00|841.8|840.6|841.6|840.4|841.8|840.6|841.2|840|0
1588759200000|2020-05-06 10:00:00|841.7|840.5|841.4|840.2|842.2|841|841.4|840.2|0
1588759500000|2020-05-06 10:05:00|841.6|840.4|841.2|840|841.6|840.4|841.2|840|0
1588759800000|2020-05-06 10:10:00|841.3|840.1|841.2|840|841.4|840.2|841.2|840|0
1588760100000|2020-05-06 10:15:00|841.3|840.1|841.1|839.9|841.4|840.2|840.9|839.7|0
1588760400000|2020-05-06 10:20:00|841.2|840|841.2|840|841.4|840.2|840.9|839.7|0
1588760700000|2020-05-06 10:25:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|0
1588761000000|2020-05-06 10:30:00|841.8|840.6|841.7|840.5|841.8|840.6|841.7|840.5|0
1588761300000|2020-05-06 10:35:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|0
1588761600000|2020-05-06 10:40:00|841.4|840.2|841.7|840.5|841.7|840.5|841.4|840.2|0
1588761900000|2020-05-06 10:45:00|841.9|840.7|841.7|840.5|841.9|840.7|841.4|840.2|0
1588762500000|2020-05-06 10:55:00|841.4|840.2|841.9|840.7|841.9|840.7|841.4|840.2|0
1588762800000|2020-05-06 11:00:00|841.7|840.5|841.8|840.6|841.9|840.7|841.7|840.5|0
1588763100000|2020-05-06 11:05:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|0
1588763400000|2020-05-06 11:10:00|841.8|840.6|841.7|840.5|841.8|840.6|841.7|840.5|0
1588763700000|2020-05-06 11:15:00|841.9|840.7|841.7|840.5|841.9|840.7|841.7|840.5|0
1588764300000|2020-05-06 11:25:00|841.4|840.2|841.2|840|841.4|840.2|840.9|839.7|0
1588764600000|2020-05-06 11:30:00|841.4|840.2|841.6|840.4|841.9|840.7|841.4|840.2|0
1588764900000|2020-05-06 11:35:00|841.7|840.5|841.4|840.2|841.8|840.6|840.9|839.7|0
1588765200000|2020-05-06 11:40:00|841.7|840.5|841.9|840.7|841.9|840.7|841.2|840|0
1588765500000|2020-05-06 11:45:00|842.2|841|841.8|840.6|842.4|841.2|841.8|840.6|0
1588765800000|2020-05-06 11:50:00|841.9|840.7|841.8|840.6|841.9|840.7|841.2|840|0
1588766100000|2020-05-06 11:55:00|841.7|840.5|841.7|840.5|841.7|840.5|841.4|840.2|0
1588766400000|2020-05-06 12:00:00|841.6|840.4|841.2|840|841.7|840.5|841.2|840|0
1588766700000|2020-05-06 12:05:00|840.9|839.7|840.9|839.7|841.2|840|840.7|839.5|0
1588767000000|2020-05-06 12:10:00|840.7|839.5|841.2|840|841.2|840|840.7|839.5|0
1588767300000|2020-05-06 12:15:00|841.1|839.9|838.9|837.7|841.1|839.9|838.7|837.5|0
1588767600000|2020-05-06 12:20:00|838.7|837.5|838.9|837.7|839.4|838.2|838.7|837.5|0
1588767900000|2020-05-06 12:25:00|839.2|838|838.9|837.7|839.4|838.2|838.7|837.5|0
1588768200000|2020-05-06 12:30:00|838.8|837.6|839.2|838|839.4|838.2|838.7|837.5|0
1588768500000|2020-05-06 12:35:00|839.4|838.2|840|838.8|840.5|839.3|839.2|838|0
1588768800000|2020-05-06 12:40:00|839.7|838.5|839.5|838.3|839.8|838.6|839.1|837.9|3
1588771800000|2020-05-06 13:30:00|838.9|837.7|836.4|835.2|839.2|837.7|835.2|834|12
1588772100000|2020-05-06 13:35:00|836.2|835|837.2|836|837.2|836|835.5|834.3|10
1588772400000|2020-05-06 13:40:00|837.4|836.2|836.7|835.5|837.4|836.2|836.2|835|0
1588772700000|2020-05-06 13:45:00|836.9|835.7|837.6|836.4|838|836.8|836.7|835.5|13
1588773000000|2020-05-06 13:50:00|837.5|836.3|836.6|835.4|838.2|837|836.6|835.4|43
1588773300000|2020-05-06 13:55:00|836.4|835.2|836.6|835.4|837.1|835.9|836.1|834.9|0
1588773600000|2020-05-06 14:00:00|836.7|835.5|835.6|834.4|837|835.8|835.6|834.4|0
1588773900000|2020-05-06 14:05:00|835.9|834.7|835.4|834.2|835.9|834.7|834.6|833.4|0
1588774200000|2020-05-06 14:10:00|835.1|833.9|835.9|834.7|835.9|834.7|834.9|833.7|0
1588774500000|2020-05-06 14:15:00|836.1|834.9|836.6|835.4|836.6|835.4|835.6|834.4|10
1588774800000|2020-05-06 14:20:00|836.3|835.1|836.1|834.9|836.6|835.4|835.8|834.6|0
1588775100000|2020-05-06 14:25:00|836|834.8|836.3|835.1|836.6|835.4|835.8|834.6|0
1588775400000|2020-05-06 14:30:00|836.4|835.2|835.8|834.6|836.8|835.6|835.8|834.6|0
1588775700000|2020-05-06 14:35:00|836.1|834.9|835.1|833.9|836.1|834.9|834.6|833.4|0
1588776000000|2020-05-06 14:40:00|835.3|834.1|835.3|834.1|835.8|834.6|835.3|834.1|0
1588776300000|2020-05-06 14:45:00|835.4|834.2|835.6|834.4|835.6|834.4|835.1|833.9|1
1588776600000|2020-05-06 14:50:00|835.3|834.1|833.6|832.4|835.3|834.1|833.6|832.4|0
1588776900000|2020-05-06 14:55:00|833.3|832.1|833.6|832.4|834.1|832.9|833.3|832.1|1
1588777200000|2020-05-06 15:00:00|833.5|832.3|834.8|833.6|835.1|833.9|833.5|832.3|0
1588777500000|2020-05-06 15:05:00|834.6|833.4|834.1|832.9|834.6|833.4|833.8|832.6|5
1588777800000|2020-05-06 15:10:00|833.8|832.6|833.6|832.4|834.1|832.9|833.6|832.4|5
1588778100000|2020-05-06 15:15:00|833.8|832.6|833.3|832.1|833.8|832.6|833.3|832.1|0
1588778400000|2020-05-06 15:20:00|833.1|831.9|834.3|833.1|834.6|833.4|833.1|831.9|3
1588778700000|2020-05-06 15:25:00|834.1|832.9|834.6|833.4|834.6|833.4|834.1|832.9|5
1588779000000|2020-05-06 15:30:00|834.8|833.6|835.1|833.9|835.1|833.9|834.6|833.4|0
1588779300000|2020-05-06 15:35:00|834.8|833.6|834.8|833.6|835.3|834.1|834.8|833.6|7
1588779600000|2020-05-06 15:40:00|834.6|833.4|835.3|834.1|835.3|834.1|834.6|833.4|0
1588779900000|2020-05-06 15:45:00|835.2|834|835.5|834.3|835.8|834.6|835.1|833.9|0
1588780200000|2020-05-06 15:50:00|835.4|834.2|835.3|834.1|835.8|834.6|835|833.8|0
1588780500000|2020-05-06 15:55:00|835.5|834.3|835.1|833.9|835.8|834.6|835.1|833.9|0
1588780800000|2020-05-06 16:00:00|835.2|834|835.8|834.6|835.8|834.6|835.2|834|0
1588781100000|2020-05-06 16:05:00|836|834.8|837|835.8|837.3|836.1|836|834.8|0
1588781400000|2020-05-06 16:10:00|836.8|835.6|836.3|835.1|837|835.8|836.3|835.1|23
1588781700000|2020-05-06 16:15:00|836.5|835.3|836.3|835.1|836.8|835.6|836|834.8|36
1588782000000|2020-05-06 16:20:00|836.5|835.3|836.5|835.3|836.8|835.6|836|834.8|0
1588782300000|2020-05-06 16:25:00|836.3|835.1|837|835.8|837.3|836.1|836.3|835.1|0
1588782600000|2020-05-06 16:30:00|837.2|836|836.5|835.3|838|836.8|836.3|835.1|21
1588782900000|2020-05-06 16:35:00|836.4|835.2|836|834.8|836.5|835.3|836|834.8|0
1588783200000|2020-05-06 16:40:00|835.8|834.6|836|834.8|836.3|835.1|835.8|834.6|18
1588783500000|2020-05-06 16:45:00|835.7|834.5|835.7|834.5|836|834.8|835.5|834.3|0
1588783800000|2020-05-06 16:50:00|836|834.8|835.5|834.3|836|834.8|835.5|834.3|3
1588784100000|2020-05-06 16:55:00|835.6|834.4|836.5|835.3|836.5|835.3|835.6|834.4|0
1588784400000|2020-05-06 17:00:00|836.7|835.5|836|834.8|836.7|835.5|836|834.8|2
1588784700000|2020-05-06 17:05:00|835.7|834.5|835.7|834.5|836|834.8|835.7|834.5|0
1588785000000|2020-05-06 17:10:00|835.5|834.3|835.5|834.3|835.7|834.5|835.2|834|0
1588785300000|2020-05-06 17:15:00|835.2|834|835.5|834.3|835.5|834.3|835.2|834|1
1588785600000|2020-05-06 17:20:00|835.2|834|835.5|834.3|835.5|834.3|835.2|834|0
1588785900000|2020-05-06 17:25:00|835.2|834|835.2|834|835.5|834.3|835|833.8|0
1588786200000|2020-05-06 17:30:00|835|833.8|834.7|833.5|835.2|834|834.7|833.5|3
1588786500000|2020-05-06 17:35:00|834.5|833.3|834.7|833.5|835.2|834|834.5|833.3|0
1588786800000|2020-05-06 17:40:00|834.5|833.3|834.7|833.5|835.2|834|834.5|833.3|52
1588787100000|2020-05-06 17:45:00|835|833.8|835|833|835|833.8|834.5|832.8|11
1588787400000|2020-05-06 17:50:00|835.3|833.3|834.8|832.8|835.3|833.3|834.8|832.8|0
1588787700000|2020-05-06 17:55:00|835|833|833.9|832.7|835|833.4|833.4|832.2|2
1588788000000|2020-05-06 18:00:00|833.6|832.4|833.2|832|833.9|832.7|832.9|831.7|2
1588788300000|2020-05-06 18:05:00|833|831.8|832.7|831.5|833.4|832.2|832.2|831|10
1588788600000|2020-05-06 18:10:00|832.5|831.3|833|831.8|833.2|832|832.1|830.9|6
1588788900000|2020-05-06 18:15:00|833.2|832|833.1|831.9|833.5|832.3|832.2|831|0
1588809600000|2020-05-07 00:00:00|833|831.8|833.3|832.1|833.8|832.6|833|831.8|0
1588809900000|2020-05-07 00:05:00|833.5|832.3|834|832.8|834|832.8|833|831.8|0
1588810200000|2020-05-07 00:10:00|833.8|832.6|834.5|833.3|834.8|833.6|833.8|832.6|0
1588810500000|2020-05-07 00:15:00|834.3|833.1|834|832.8|834.4|833.2|834|832.8|0
1588810800000|2020-05-07 00:20:00|834.1|832.9|834.5|833.3|834.7|833.5|834|832.8|19
1588811100000|2020-05-07 00:25:00|834.3|833.1|834.8|833.6|835|833.8|834.3|833.1|0
1588811400000|2020-05-07 00:30:00|834.9|833.7|834.8|833.6|835|833.8|834.8|833.6|1
1588812000000|2020-05-07 00:40:00|834.5|833.3|834.5|833.3|834.5|833.3|834.3|833.1|0
1588812300000|2020-05-07 00:45:00|834.3|833.1|834.3|833.1|834.3|833.1|834|832.8|0
1588812600000|2020-05-07 00:50:00|834.2|833|834.1|832.9|834.3|833.1|834|832.8|0
1588812900000|2020-05-07 00:55:00|834.3|833.1|834.3|833.1|834.3|833.1|834|832.8|0
1588813200000|2020-05-07 01:00:00|834.5|833.3|834.5|833.3|834.8|833.6|834.4|833.2|0
1588813500000|2020-05-07 01:05:00|834.6|833.4|835|833.8|835|833.8|834.5|833.3|0
1588813800000|2020-05-07 01:10:00|834.8|833.6|834.8|833.6|834.9|833.7|834.5|833.3|0
1588814100000|2020-05-07 01:15:00|834.9|833.7|835|833.8|835|833.8|834.9|833.7|0
1588814400000|2020-05-07 01:20:00|835.3|834.1|835.8|834.6|835.8|834.6|835.3|834.1|0
1588814700000|2020-05-07 01:25:00|836|834.8|835.3|834.1|836|834.8|835.3|834.1|0
1588815000000|2020-05-07 01:30:00|835.4|834.2|835|833.8|835.5|834.3|834.8|833.6|0
1588815300000|2020-05-07 01:35:00|835.3|834.1|835.1|833.9|835.3|834.1|834.9|833.7|0
1588815600000|2020-05-07 01:40:00|835.3|834.1|835|833.8|835.3|834.1|835|833.8|0
1588815900000|2020-05-07 01:45:00|834.8|833.6|835|833.8|835.1|833.9|834.6|833.4|0
1588816200000|2020-05-07 01:50:00|834.8|833.6|835|833.8|835.1|833.9|834.5|833.3|0
1588816800000|2020-05-07 02:00:00|834.9|833.7|835.5|834.3|835.5|834.3|834.5|833.3|0
1588818000000|2020-05-07 02:20:00|835.6|834.4|835.8|834.6|835.8|834.6|835.5|834.3|0
1588818300000|2020-05-07 02:25:00|835.6|834.4|836|834.8|836|834.8|835.5|834.3|0
1588818600000|2020-05-07 02:30:00|835.8|834.6|835.8|834.6|835.8|834.6|835.8|834.6|0
1588819200000|2020-05-07 02:40:00|836|834.8|836|834.8|836|834.8|835.8|834.6|0
1588819500000|2020-05-07 02:45:00|835.9|834.7|836|834.8|836|834.8|835.8|834.6|0
1588820100000|2020-05-07 02:55:00|836.2|835|836|834.8|836.2|835|836|834.8|0
1588820400000|2020-05-07 03:00:00|836.2|835|836|834.8|836.2|835|836|834.8|0
1588820700000|2020-05-07 03:05:00|836.1|834.9|836.2|835|836.2|835|836.1|834.9|0
1588821000000|2020-05-07 03:10:00|836.5|835.3|837.2|836|837.2|836|836.5|835.3|2
1588821600000|2020-05-07 03:20:00|837|835.8|837.2|834.2|837.7|835.8|836.7|834.2|91
1588821900000|2020-05-07 03:25:00|837.3|834.3|837.7|834.7|838|835|837.2|834.2|114
1588822200000|2020-05-07 03:30:00|837.5|834.5|837.2|834.2|837.5|834.5|837.2|834.2|0
1588822500000|2020-05-07 03:35:00|837.3|834.3|837.2|834.2|837.3|834.3|837.2|834.2|0
1588823100000|2020-05-07 03:45:00|837.5|834.5|837.5|834.5|837.5|834.5|837.2|834.2|0
1588823400000|2020-05-07 03:50:00|837.3|834.3|837.5|834.5|837.5|834.5|837.2|834.2|0
1588824000000|2020-05-07 04:00:00|837.7|834.7|837.2|834.2|837.7|834.7|837.2|834.2|0
1588824900000|2020-05-07 04:15:00|837.5|834.5|837.7|834.7|837.7|834.7|837.5|834.5|0
1588825200000|2020-05-07 04:20:00|837.8|834.8|837.7|834.7|837.8|834.8|837.7|834.7|0
1588825800000|2020-05-07 04:30:00|837.5|834.5|837.5|834.5|837.7|834.7|837.5|834.5|0
1588826100000|2020-05-07 04:35:00|837.6|834.6|837.7|834.7|837.7|834.7|837.5|834.5|0
1588826700000|2020-05-07 04:45:00|837.5|834.5|837.5|834.5|837.5|834.5|837.5|834.5|0
1588827000000|2020-05-07 04:50:00|837.7|834.7|837.5|834.5|837.7|834.7|837.5|834.5|0
1588827600000|2020-05-07 05:00:00|837.2|834.2|837.5|834.5|837.5|834.5|837.2|834.2|0
1588827900000|2020-05-07 05:05:00|837.2|834.2|837.5|834.5|837.5|834.5|837.2|834.2|0
1588828200000|2020-05-07 05:10:00|837.4|834.4|837.2|834.2|837.5|834.5|837.2|834.2|0
1588828800000|2020-05-07 05:20:00|837.5|834.5|837.5|834.5|837.5|834.5|837.5|834.5|0
1588829100000|2020-05-07 05:25:00|837.2|834.2|837.2|834.2|837.2|834.2|837.2|834.2|0
1588830000000|2020-05-07 05:40:00|837.6|834.6|837.7|834.7|837.7|834.7|837.2|834.2|0
1588830300000|2020-05-07 05:45:00|838|835|837.5|834.5|838|835|837.5|834.5|0
1588830600000|2020-05-07 05:50:00|837.7|834.7|837.7|834.7|837.7|834.7|837.7|834.7|0
1588830900000|2020-05-07 05:55:00|837.6|834.6|837.7|834.7|837.7|834.7|837.6|834.6|0
1588831200000|2020-05-07 06:00:00|837.6|834.6|838|835|838|835|837.5|834.5|0
1588831500000|2020-05-07 06:05:00|837.9|834.9|837.7|834.7|837.9|834.9|837.7|834.7|0
1588831800000|2020-05-07 06:10:00|837.5|834.5|837.5|834.5|837.5|834.5|837.4|834.4|0
1588832100000|2020-05-07 06:15:00|837.4|834.4|837.2|834.2|837.5|834.5|837.2|834.2|0
1588832400000|2020-05-07 06:20:00|837.5|834.5|837.7|834.7|837.7|834.7|837.2|834.2|0
1588832700000|2020-05-07 06:25:00|837.8|834.8|837.7|834.7|837.8|834.8|837.7|834.7|0
1588833000000|2020-05-07 06:30:00|838.2|835.2|838|835|838.5|835.5|837.5|834.5|0
1588833300000|2020-05-07 06:35:00|838.2|835.2|838|835|838.2|835.2|838|835|0
1588833600000|2020-05-07 06:40:00|837.9|834.9|837.5|834.5|837.9|834.9|837.4|834.4|0
1588833900000|2020-05-07 06:45:00|837.4|834.4|837.2|834.2|837.5|834.5|837.2|834.2|0
1588834200000|2020-05-07 06:50:00|837.3|834.3|837.2|834.2|837.5|834.5|837.2|834.2|0
1588834500000|2020-05-07 06:55:00|837|834|836.5|833.5|837|834|836.5|833.5|0
1588834800000|2020-05-07 07:00:00|836.4|833.4|837.2|834.2|837.5|834.5|836.2|833.2|0
1588835100000|2020-05-07 07:05:00|837.3|834.3|838.1|835.1|838.2|835.2|837.2|834.2|0
1588835400000|2020-05-07 07:10:00|838|835|838.2|835.2|838.5|835.5|837.7|834.7|0
1588835700000|2020-05-07 07:15:00|838.5|835.5|839.5|836.5|839.7|836.7|838.5|835.5|0
1588836000000|2020-05-07 07:20:00|839.6|836.6|839.7|836.7|839.8|836.8|839.5|836.5|0
1588836300000|2020-05-07 07:25:00|839.6|836.6|839|836|839.7|836.7|838.7|835.7|0
1588836600000|2020-05-07 07:30:00|838.8|835.8|838.7|835.7|838.8|835.8|838.2|835.2|0
1588836900000|2020-05-07 07:35:00|838.6|835.6|838.5|835.5|838.7|835.7|838.2|835.2|0
1588837200000|2020-05-07 07:40:00|838.7|835.7|839|836|839.2|836.2|838.5|835.5|0
1588837500000|2020-05-07 07:45:00|839.1|836.1|839.2|836.2|839.5|836.5|839|836|0
1588837800000|2020-05-07 07:50:00|839|836|839|836|839.1|836.1|839|836|0
1588838100000|2020-05-07 07:55:00|838.8|835.8|838.5|835.5|839|836|838.5|835.5|0
1588838400000|2020-05-07 08:00:00|838.3|835.3|838.2|835.2|838.5|835.5|838|835|0
1588838700000|2020-05-07 08:05:00|838.5|835.5|838.5|835.5|838.5|835.5|838.2|835.2|0
1588839000000|2020-05-07 08:10:00|838.2|835.2|838.5|835.5|838.5|835.5|838.2|835.2|0
1588839300000|2020-05-07 08:15:00|838.4|835.4|838.2|835.2|838.5|835.5|838.2|835.2|0
1588839600000|2020-05-07 08:20:00|838|835|837.7|834.7|838.2|835.2|837.7|834.7|0
1588839900000|2020-05-07 08:25:00|838|835|837.7|834.7|838|835|837.5|834.5|0
1588840200000|2020-05-07 08:30:00|838|835|838.1|835.1|838.2|835.2|838|835|0
1588840500000|2020-05-07 08:35:00|838|835|838.2|835.2|838.5|835.5|838|835|0
1588840800000|2020-05-07 08:40:00|838.3|835.3|838.2|835.2|838.3|835.3|838|835|0
1588841100000|2020-05-07 08:45:00|838.5|835.5|838.7|835.7|838.7|835.7|838.5|835.5|0
1588841400000|2020-05-07 08:50:00|838.5|835.5|838.5|835.5|838.5|835.5|838.5|835.5|0
1588841700000|2020-05-07 08:55:00|838.7|835.7|838.7|835.7|839|836|838.5|835.5|0
1588842300000|2020-05-07 09:05:00|838.6|835.6|839|836|839|836|838.5|835.5|0
1588842600000|2020-05-07 09:10:00|838.8|835.8|838.7|835.7|839|836|838.7|835.7|0
1588842900000|2020-05-07 09:15:00|839|836|838.5|835.5|839|836|838.5|835.5|0
1588843200000|2020-05-07 09:20:00|838.7|835.7|839|836|839|836|838.5|835.5|0
1588843500000|2020-05-07 09:25:00|839.1|836.1|839.6|836.6|839.7|836.7|839.1|836.1|0
1588843800000|2020-05-07 09:30:00|839.5|836.5|839.3|836.3|840|837|839.2|836.2|0
1588844100000|2020-05-07 09:35:00|839.2|836.2|839.5|836.5|839.5|836.5|838.7|835.7|0
1588844400000|2020-05-07 09:40:00|839.7|836.7|840.7|837.7|840.7|837.7|839.2|836.2|0
1588844700000|2020-05-07 09:45:00|840.6|837.6|840.5|837.5|841.2|838.2|840.5|837.5|0
1588845000000|2020-05-07 09:50:00|840.2|837.2|840.7|837.7|841.2|838.2|840.2|837.2|0
1588845300000|2020-05-07 09:55:00|841|838|840.7|837.7|841|838|840.5|837.5|0
1588845600000|2020-05-07 10:00:00|840.5|837.5|840.5|837.5|840.7|837.7|840.5|837.5|0
1588845900000|2020-05-07 10:05:00|840.2|837.2|840.5|837.5|840.7|837.7|840|837|0
1588846200000|2020-05-07 10:10:00|840.4|837.4|840.7|837.7|840.7|837.7|840|837|0
1588846500000|2020-05-07 10:15:00|840.8|837.8|840.5|837.5|841|838|840.2|837.2|0
1588846800000|2020-05-07 10:20:00|840.6|837.6|840.2|837.2|840.7|837.7|840|837|0
1588847100000|2020-05-07 10:25:00|840|837|839.5|836.5|840.2|837.2|839.5|836.5|0
1588847400000|2020-05-07 10:30:00|839.7|836.7|840.2|837.2|840.2|837.2|839.7|836.7|0
1588847700000|2020-05-07 10:35:00|840.5|837.5|840.5|837.5|840.5|837.5|840.1|837.1|0
1588848000000|2020-05-07 10:40:00|840.2|837.2|840.5|837.5|840.5|837.5|840.2|837.2|0
1588848300000|2020-05-07 10:45:00|840.4|837.4|840|837|840.5|837.5|840|837|0
1588848600000|2020-05-07 10:50:00|840.2|837.2|840.2|837.2|840.2|837.2|840|837|0
1588848900000|2020-05-07 10:55:00|840.1|837.1|840|837|840.5|837.5|840|837|0
1588849200000|2020-05-07 11:00:00|839.7|836.7|839|836|839.8|836.8|838.7|835.7|0
1588849500000|2020-05-07 11:05:00|838.7|835.7|839|836|839.2|836.2|838.7|835.7|0
1588849800000|2020-05-07 11:10:00|839.1|836.1|839.6|836.6|839.8|836.8|838.7|835.7|0
1588850100000|2020-05-07 11:15:00|839.8|836.8|839.5|836.5|839.8|836.8|839|836|0
1588850400000|2020-05-07 11:20:00|839.3|836.3|839.3|836.3|839.4|836.4|839.3|836.3|0
1588850700000|2020-05-07 11:25:00|839|836|838.8|835.8|839|836|838.8|835.8|0
1588851000000|2020-05-07 11:30:00|838.6|835.6|838.5|835.5|838.6|835.6|838.5|835.5|0
1588851300000|2020-05-07 11:35:00|838.3|835.3|838.8|835.8|838.8|835.8|838|835|0
1588851600000|2020-05-07 11:40:00|838.7|835.7|838|835|838.7|835.7|838|835|0
1588851900000|2020-05-07 11:45:00|838.3|835.3|838|835|838.3|835.3|838|835|0
1588852200000|2020-05-07 11:50:00|838.2|835.2|838|835|838.3|835.3|838|835|0
1588852500000|2020-05-07 11:55:00|838.3|835.3|837.5|835.5|838.3|835.5|837.5|835|0
1588852800000|2020-05-07 12:00:00|837.7|835.7|837.8|834.8|838.2|835.7|836.7|834.5|0
1588853100000|2020-05-07 12:05:00|837.5|834.5|838.8|835.8|838.8|835.8|837.5|834.5|0
1588853400000|2020-05-07 12:10:00|839|836|840|837|840|837|839|836|0
1588853700000|2020-05-07 12:15:00|840.3|837.3|839.8|836.8|840.5|838|839.5|836.6|0
1588854000000|2020-05-07 12:20:00|839.9|836.9|840.5|837.5|840.5|838|839.7|836.8|0
1588854300000|2020-05-07 12:25:00|840|838|840.8|837.8|841|838.5|840|837.5|0
1588854600000|2020-05-07 12:30:00|840.2|838.2|839.3|836.3|840.5|838.2|839.3|836.3|0
1588854900000|2020-05-07 12:35:00|839.4|836.4|839.3|836.3|839.8|837|838.7|836|0
1588855200000|2020-05-07 12:40:00|839.2|836.2|839.3|836.3|839.5|837|839|836|0
1588858200000|2020-05-07 13:30:00|839.5|836.5|838.3|836.3|839.5|836.5|836.3|833.3|0
1588858500000|2020-05-07 13:35:00|838.5|836.5|838.5|836.5|839|837|838.3|836.3|0
1588858800000|2020-05-07 13:40:00|838.3|836.3|837.8|835.8|838.7|836.7|837.8|835.8|1
1588859100000|2020-05-07 13:45:00|837.9|835.9|838.3|836.3|838.5|836.5|837.8|835.8|0
1588859400000|2020-05-07 13:50:00|838|836|838.8|836.8|838.8|836.8|836.8|834.8|0
1588859700000|2020-05-07 13:55:00|839|837|839.8|837.8|840|838|838.9|836.9|0
1588860000000|2020-05-07 14:00:00|840|838|840.3|838.3|840.3|838.3|839.5|837.5|0
1588860300000|2020-05-07 14:05:00|840|838|841.5|839.5|842.3|840.3|840|838|0
1588860600000|2020-05-07 14:10:00|841.8|839.8|840.8|838.8|841.8|839.8|840.3|838.3|0
1588860900000|2020-05-07 14:15:00|840.5|838.5|840.8|838.8|841|839|839.8|837.8|0
1588861200000|2020-05-07 14:20:00|841|839|841|839|841|839|840.3|838.3|1
1588861500000|2020-05-07 14:25:00|840.8|838.8|841.5|839.5|841.5|839.5|840.8|838.8|0
1588861800000|2020-05-07 14:30:00|841.7|839.7|841.6|840.4|842|840.4|841.3|839.7|0
1588862100000|2020-05-07 14:35:00|841.4|840.2|844.4|843.2|844.4|843.2|841.4|840.2|2
1588862400000|2020-05-07 14:40:00|844.3|843.1|845.1|843.9|845.9|844.7|843.9|842.7|0
1588862700000|2020-05-07 14:45:00|845.4|844.2|843.8|842.6|845.4|844.2|843.6|842.1|17
1588863000000|2020-05-07 14:50:00|844.1|842.9|844.6|843.4|845.1|843.9|843.6|842|19
1588863300000|2020-05-07 14:55:00|844.8|843.6|844.4|843.2|845.1|843.9|844.1|842.9|15
1588863600000|2020-05-07 15:00:00|844.5|843.3|845.1|843.9|845.6|844.4|844.4|843.2|22
1588863900000|2020-05-07 15:05:00|845|843.8|845.9|844.7|845.9|844.7|844.9|843.7|1
1588864200000|2020-05-07 15:10:00|846.2|845|846.2|845|846.2|845|845.7|844.5|4
1588864500000|2020-05-07 15:15:00|846.4|845.2|844.9|843.7|846.4|845.2|844.9|843.7|4
1588864800000|2020-05-07 15:20:00|845|843.8|845.9|844.7|846.2|845|845|843.8|0
1588865100000|2020-05-07 15:25:00|845.7|844.5|846.5|845.3|846.5|845.3|845.7|844.5|9
1588865400000|2020-05-07 15:30:00|846.7|845.5|847.5|846.3|848|846.5|846.2|844.8|0
1588865700000|2020-05-07 15:35:00|848|846|847.5|846.3|848|846.5|847.2|845.6|1
1588866000000|2020-05-07 15:40:00|847.7|846.5|848.5|847.3|849.1|847.5|847.7|846.1|0
1588866300000|2020-05-07 15:45:00|848.7|847.5|848.2|847|849.1|847.5|848.2|846.8|0
1588866600000|2020-05-07 15:50:00|848.6|846.6|847.2|846|848.8|847|847|845.4|0
1588866900000|2020-05-07 15:55:00|847.6|845.6|847.2|846|847.6|846.3|846.5|845.1|0
1588867200000|2020-05-07 16:00:00|847.4|846.2|847.5|846.3|848.3|846.8|847.4|845.9|0
1588867500000|2020-05-07 16:05:00|847.7|846.5|846.7|845.5|848.1|846.5|846.7|845.3|0
1588867800000|2020-05-07 16:10:00|847|845.8|846.7|845.5|847.4|845.8|846.2|844.6|2
1588868100000|2020-05-07 16:15:00|847|845.8|846.8|845.6|847.4|845.8|846.7|845.1|0
1588868400000|2020-05-07 16:20:00|847|845.8|846|844.8|847.3|845.8|846|844.5|0
1588868700000|2020-05-07 16:25:00|846.4|844.4|846.2|845|846.6|845|846|844.4|1
1588869000000|2020-05-07 16:30:00|846|844.8|846|844.8|846.9|845.3|846|844.8|0
1588869300000|2020-05-07 16:35:00|846.2|845|846|844.8|846.6|845|846|844.4|0
1588869600000|2020-05-07 16:40:00|845.7|844.5|846.2|845|846.6|845.3|845.5|843.9|0
1588869900000|2020-05-07 16:45:00|846.5|845.3|846.5|845.3|847.1|845.8|846.5|845|0
1588870200000|2020-05-07 16:50:00|847.1|845.1|846.2|845|847.6|846|846.2|845|0
1588870500000|2020-05-07 16:55:00|846.3|845.1|846.4|845.2|846.9|845.3|846.2|844.8|0
1588870800000|2020-05-07 17:00:00|846.5|845.3|846.3|845.1|846.9|845.3|845.8|844.6|0
1588871100000|2020-05-07 17:05:00|846.2|845|845.8|844.6|846.3|845.1|845.8|844.6|0
1588871400000|2020-05-07 17:10:00|846|844.8|844.8|843.6|846|844.8|844.7|843.5|0
1588871700000|2020-05-07 17:15:00|844.5|843.3|845|843.8|845.5|844.3|844.5|843.3|0
1588872000000|2020-05-07 17:20:00|845.3|844.1|844.8|843.6|845.3|844.1|844.5|843.3|0
1588872300000|2020-05-07 17:25:00|845|843.8|845.7|844.5|845.7|844.5|845|843.8|0
1588872600000|2020-05-07 17:30:00|845.6|844.4|845.5|844.3|845.7|844.5|845.2|844|0
1588872900000|2020-05-07 17:35:00|845.2|844|845.2|844|845.5|844.3|845|843.8|0
1588873200000|2020-05-07 17:40:00|845.5|844.3|845|843.8|845.5|844.3|845|843.8|0
1588873500000|2020-05-07 17:45:00|845.1|843.9|844.7|843.5|845.2|844|844.7|843.5|0
1588873800000|2020-05-07 17:50:00|844.5|843.3|844.5|843.3|844.7|843.5|844.2|843|0
1588874100000|2020-05-07 17:55:00|845|843.8|844.7|843.5|845|843.8|844.2|843|0
1588874400000|2020-05-07 18:00:00|844.5|843.3|844.2|843|844.7|843.5|844.2|843|0
1588874700000|2020-05-07 18:05:00|844.3|843.1|845.7|844.5|845.7|844.5|844.2|843|27
1588875000000|2020-05-07 18:10:00|845.5|844.3|844.5|843.3|845.7|844.5|844|842.8|0
1588875300000|2020-05-07 18:15:00|844.7|843.5|844.1|842.9|844.7|843.5|844|842.8|0
1588896000000|2020-05-08 00:00:00|844.2|843|844.7|843.5|845.1|843.9|844|842.8|0
1588896300000|2020-05-08 00:05:00|845|843.8|845.7|844.5|845.7|844.5|845|843.8|0
1588896600000|2020-05-08 00:10:00|845.3|844.1|846.8|844.8|846.8|845.3|845.3|844.1|24
1588896900000|2020-05-08 00:15:00|847.1|845.1|847.3|845.3|847.3|845.3|846.8|844.8|0
1588897200000|2020-05-08 00:20:00|847.1|845.1|847.6|845.6|847.6|845.6|847.1|845.1|0
1588897500000|2020-05-08 00:25:00|847.3|845.3|847.1|845.1|847.3|845.3|847.1|845.1|0
1588897800000|2020-05-08 00:30:00|847.3|845.3|847.1|845.1|847.3|845.3|847.1|845.1|0
1588898100000|2020-05-08 00:35:00|847.2|845.2|847.9|845.9|848.3|846.3|847.2|845.2|0
1588898400000|2020-05-08 00:40:00|848.1|846.1|847.8|845.8|848.1|846.1|847.6|845.6|0
1588898700000|2020-05-08 00:45:00|848.1|846.1|848.1|846.1|848.1|846.1|848.1|846.1|0
1588899000000|2020-05-08 00:50:00|848.3|846.3|848.6|846.6|849.2|847.2|848.3|846.3|0
1588899300000|2020-05-08 00:55:00|848.8|846.8|848.8|846.8|848.8|846.8|848.8|846.8|0
1588899600000|2020-05-08 01:00:00|849.1|847.1|847.6|845.6|849.3|847.3|847.5|845.5|0
1588899900000|2020-05-08 01:05:00|847.7|845.7|848.1|846.1|848.3|846.3|847.6|845.6|0
1588900200000|2020-05-08 01:10:00|848.2|846.2|848.6|846.6|848.8|846.8|848.1|846.1|0
1588900500000|2020-05-08 01:15:00|848.4|846.4|848.6|846.6|848.8|846.8|848.3|846.3|0
1588900800000|2020-05-08 01:20:00|848.7|846.7|848.6|846.6|848.8|846.8|848.6|846.6|0
1588901100000|2020-05-08 01:25:00|848.5|846.5|848.6|846.6|848.8|846.8|848.1|846.1|0
1588901400000|2020-05-08 01:30:00|848.3|846.3|848.3|846.3|848.3|846.3|847.8|845.8|0
1588901700000|2020-05-08 01:35:00|848.2|846.2|848.6|846.6|848.6|846.6|848.2|846.2|0
1588902000000|2020-05-08 01:40:00|848.8|846.8|848.1|846.1|848.8|846.8|848.1|846.1|0
1588902300000|2020-05-08 01:45:00|848.2|846.2|848.6|846.6|848.6|846.6|848.2|846.2|0
1588902600000|2020-05-08 01:50:00|848.7|846.7|849.1|847.1|849.1|847.1|848.3|846.3|0
1588902900000|2020-05-08 01:55:00|849.3|847.3|848.6|846.6|849.3|847.3|848.6|846.6|0
1588903200000|2020-05-08 02:00:00|848.8|846.8|848.3|846.3|848.8|846.8|848.1|846.1|0
1588903500000|2020-05-08 02:05:00|848.1|846.1|848.6|846.6|848.6|846.6|848.1|846.1|0
1588903800000|2020-05-08 02:10:00|848.8|846.8|848.6|846.6|848.8|846.8|848.3|846.3|0
1588904400000|2020-05-08 02:20:00|848.5|846.5|848.3|846.3|848.6|846.6|848.3|846.3|0
1588904700000|2020-05-08 02:25:00|848.6|846.6|848.6|846.6|848.8|846.8|848.3|845.8|0
1588905000000|2020-05-08 02:30:00|848.8|846.8|847.9|845.9|848.8|846.8|847.9|845.8|0
1588905300000|2020-05-08 02:35:00|848.1|846.1|847.8|845.8|848.3|846.3|847.8|845.8|0
1588905600000|2020-05-08 02:40:00|847.9|845.9|848.6|846.6|848.6|846.6|847.9|845.9|0
1588905900000|2020-05-08 02:45:00|848.8|846.8|848.3|846.3|848.8|846.8|848.3|846.3|0
1588906200000|2020-05-08 02:50:00|848.4|846.4|848.6|846.6|849.3|847.3|848.3|846.3|0
1588906500000|2020-05-08 02:55:00|848.8|846.8|848.6|846.6|848.8|846.8|848.3|846.3|0
1588906800000|2020-05-08 03:00:00|848.8|846.8|848.8|846.8|848.9|846.9|848.8|846.8|0
1588907100000|2020-05-08 03:05:00|848.7|846.7|849.1|847.1|849.1|847.1|848.6|846.6|0
1588907400000|2020-05-08 03:10:00|848.9|846.9|849.1|847.1|849.1|847.1|848.8|846.8|0
1588907700000|2020-05-08 03:15:00|849.3|847.3|849.3|847.3|849.6|847.6|849.1|847.1|0
1588908000000|2020-05-08 03:20:00|849.2|847.2|849.3|847.3|849.3|847.3|849.1|847.1|0
1588908300000|2020-05-08 03:25:00|849.1|847.1|848.8|846.8|849.1|847.1|848.8|846.8|0
1588908600000|2020-05-08 03:30:00|848.6|846.6|848.3|846.3|848.8|846.8|848.3|846.3|0
1588908900000|2020-05-08 03:35:00|848.4|846.4|848.6|846.6|848.6|846.6|848.4|846.4|0
1588909200000|2020-05-08 03:40:00|848.8|846.8|848.8|846.8|848.8|846.8|848.8|846.8|0
1588910400000|2020-05-08 04:00:00|849.1|847.1|848.9|846.9|849.1|847.1|848.9|846.9|0
1588910700000|2020-05-08 04:05:00|849.1|847.1|848.8|846.8|849.1|847.1|848.8|846.8|0
1588911900000|2020-05-08 04:25:00|848.6|846.6|848.2|846.2|848.6|846.6|848.2|846.2|0
1588912200000|2020-05-08 04:30:00|848.1|846.1|848.3|846.3|848.6|846.6|848.1|846.1|0
1588912500000|2020-05-08 04:35:00|848.2|846.2|848.3|846.3|848.3|846.3|848.1|846.1|0
1588912800000|2020-05-08 04:40:00|848.6|846.6|848.1|846.1|848.6|846.6|847.9|845.9|0
1588913700000|2020-05-08 04:55:00|848.3|846.3|848.3|846.3|848.3|846.3|848.3|846.3|0
1588914000000|2020-05-08 05:00:00|848.2|846.2|848.2|846.2|848.3|846.3|848.1|846.1|0
1588914300000|2020-05-08 05:05:00|848.1|846.1|848.3|846.3|848.3|846.3|848.1|846.1|0
1588914600000|2020-05-08 05:10:00|848.1|846.1|848.3|846.3|848.3|846.3|848.1|846.1|0
1588914900000|2020-05-08 05:15:00|848.1|846.1|848.1|846.1|848.1|846.1|848.1|846.1|0
1588915200000|2020-05-08 05:20:00|848.3|846.3|848.3|846.3|848.3|846.3|848.1|846.1|0
1588915500000|2020-05-08 05:25:00|848.2|846.2|848.3|846.3|848.3|846.3|848.2|846.2|0
1588915800000|2020-05-08 05:30:00|848.6|846.6|848.8|846.8|848.9|846.9|848.6|846.6|0
1588916100000|2020-05-08 05:35:00|848.9|846.9|848.6|846.6|849.1|847.1|848.6|846.6|0
1588916400000|2020-05-08 05:40:00|848.4|846.4|848.3|846.3|848.4|846.4|848.2|846.2|0
1588916700000|2020-05-08 05:45:00|848.1|846.1|848.6|846.6|848.8|846.8|848.1|846.1|0
1588917000000|2020-05-08 05:50:00|848.7|846.7|848.3|846.3|848.7|846.7|848.3|846.3|0
1588917300000|2020-05-08 05:55:00|848.4|846.4|848.6|846.6|848.8|846.8|848.4|846.4|0
1588917600000|2020-05-08 06:00:00|848.8|846.8|848.6|846.6|848.8|846.8|848.6|846.6|0
1588917900000|2020-05-08 06:05:00|848.7|846.7|848.3|846.3|848.7|846.7|848.3|846.3|0
1588918500000|2020-05-08 06:15:00|848.1|846.1|848.1|846.1|848.3|846.3|848.1|846.1|0
1588918800000|2020-05-08 06:20:00|847.9|845.9|848.1|846.1|848.1|846.1|847.8|845.8|0
1588919100000|2020-05-08 06:25:00|848.3|846.3|848.4|846.4|848.6|846.6|848.3|846.3|0
1588919400000|2020-05-08 06:30:00|848.6|846.6|848.3|846.3|848.6|846.6|848.1|846.1|0
1588919700000|2020-05-08 06:35:00|848.6|846.6|848.3|846.3|848.6|846.6|848.3|846.3|0
1588920000000|2020-05-08 06:40:00|848.1|846.1|848.2|846.2|848.3|846.3|848.1|846.1|0
1588920300000|2020-05-08 06:45:00|848.1|846.1|847.8|845.8|848.1|846.1|847.6|845.6|0
1588920600000|2020-05-08 06:50:00|847.6|845.6|847.8|845.8|847.8|845.8|847.3|845.3|0
1588920900000|2020-05-08 06:55:00|847.6|845.6|847.1|845.1|847.6|845.6|846.8|844.8|0
1588921200000|2020-05-08 07:00:00|846.9|844.9|846.8|844.8|847.1|845.1|846.8|844.8|0
1588921500000|2020-05-08 07:05:00|847.1|845.1|846.8|844.8|847.1|845.1|846.8|844.8|0
1588921800000|2020-05-08 07:10:00|847.1|845.1|846.6|844.6|847.4|845.1|846.3|844.3|0
1588922100000|2020-05-08 07:15:00|846.5|844.5|846.8|844.8|847.1|845.1|846.3|844.3|0
1588922400000|2020-05-08 07:20:00|847.1|845.1|846.8|844.8|847.1|845.1|846.7|844.7|0
1588922700000|2020-05-08 07:25:00|846.7|844.7|846.6|844.6|846.8|844.8|846.6|844.6|0
1588923000000|2020-05-08 07:30:00|846.3|844.3|846.6|844.6|846.6|844.6|846.3|844.3|0
1588923300000|2020-05-08 07:35:00|846.3|844.3|846.6|844.6|846.6|844.6|846.3|844.3|0
1588923600000|2020-05-08 07:40:00|846.3|844.3|846.3|844.3|846.6|844.6|846.3|844.3|0
1588923900000|2020-05-08 07:45:00|846.4|844.4|846.8|844.8|846.8|844.8|846.4|844.4|0
1588924200000|2020-05-08 07:50:00|846.7|844.7|847.1|845.1|847.2|845.2|846.7|844.7|0
1588924500000|2020-05-08 07:55:00|847.2|845.2|847.3|845.3|847.3|845.3|847.1|845.1|0
1588924800000|2020-05-08 08:00:00|847.6|845.6|847.1|845.1|847.6|845.6|846.8|844.8|0
1588925100000|2020-05-08 08:05:00|847.3|845.3|847.3|845.3|847.3|845.3|847.3|845.3|0
1588925400000|2020-05-08 08:10:00|847.1|845.1|846.8|844.8|847.1|845.1|846.8|844.8|0
1588925700000|2020-05-08 08:15:00|847.3|845.3|847.8|845.8|848.3|846.3|847.3|845.3|0
1588926000000|2020-05-08 08:20:00|847.9|845.9|848.3|846.3|848.3|846.3|847.8|845.8|0
1588926300000|2020-05-08 08:25:00|848.2|846.2|848.3|846.3|848.6|846.6|848.2|846.2|0
1588926600000|2020-05-08 08:30:00|848.6|846.6|848.3|846.3|848.6|846.6|848.3|846.3|0
1588926900000|2020-05-08 08:35:00|848.6|846.6|848.6|846.6|848.6|846.6|848.6|846.6|0
1588927200000|2020-05-08 08:40:00|848.8|846.8|848.6|846.6|848.8|846.8|848.6|846.6|0
1588927500000|2020-05-08 08:45:00|848.8|846.8|848.8|846.8|849.1|847.1|848.8|846.8|0
1588928100000|2020-05-08 08:55:00|849.1|847.1|848.8|846.8|849.1|847.1|848.8|846.8|0
1588929300000|2020-05-08 09:15:00|849.1|847.1|849.6|847.6|849.6|847.6|849.1|847.1|0
1588929600000|2020-05-08 09:20:00|849.3|847.3|849.6|847.6|849.6|847.6|849.1|847.1|0
1588929900000|2020-05-08 09:25:00|849.5|847.5|849.6|847.6|849.6|847.6|849.5|847.5|0
1588930200000|2020-05-08 09:30:00|849.3|847.3|849.3|847.3|849.3|847.3|849.3|847.3|0
1588930500000|2020-05-08 09:35:00|849.6|847.6|849.8|847.8|849.8|847.8|849.6|847.6|0
1588930800000|2020-05-08 09:40:00|850.1|848.1|850.3|848.3|850.3|848.3|850.1|848.1|0
1588931100000|2020-05-08 09:45:00|850.1|848.1|849.7|848.5|850.1|848.5|849.7|847.8|0
1588931400000|2020-05-08 09:50:00|850|848.8|850|848.8|850|848.8|850|848.8|0
1588932000000|2020-05-08 10:00:00|850.2|849|850.2|849|850.2|849|850.2|849|0
1588932600000|2020-05-08 10:10:00|849.9|848.7|849.5|848.3|850|848.8|849.5|848.3|0
1588932900000|2020-05-08 10:15:00|849.7|848.5|849.5|848.3|849.7|848.5|849.5|848.3|0
1588933500000|2020-05-08 10:25:00|849.7|848.5|849.7|848.5|849.7|848.5|849.7|848.5|0
1588933800000|2020-05-08 10:30:00|849.9|848.7|850|848.8|850|848.8|849.7|848.5|0
1588934100000|2020-05-08 10:35:00|849.8|848.6|849.5|848.3|849.8|848.6|849.5|848.3|0
1588934400000|2020-05-08 10:40:00|849.4|848.2|849.2|848|849.4|848.2|849.2|848|0
1588934700000|2020-05-08 10:45:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|0
1588935000000|2020-05-08 10:50:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|0
1588935300000|2020-05-08 10:55:00|849.6|848.4|849.5|848.3|849.7|848.5|849.5|848.3|0
1588935600000|2020-05-08 11:00:00|849.7|848.5|849.7|848.5|849.7|848.5|849.5|848.3|0
1588935900000|2020-05-08 11:05:00|850|848.8|850.2|849|850.2|849|850|848.8|0
1588936200000|2020-05-08 11:10:00|850|848.8|849.5|848.3|850|848.8|849.5|848.3|0
1588936500000|2020-05-08 11:15:00|849.2|848|849.4|848.2|849.5|848.3|849.2|848|0
1588936800000|2020-05-08 11:20:00|849.2|848|849.9|848.7|850|848.8|849.2|848|0
1588937100000|2020-05-08 11:25:00|850|848.8|849.9|848.7|850|848.8|849.7|848.5|0
1588937400000|2020-05-08 11:30:00|850|848.8|850|848.8|850|848.8|849.7|848.5|0
1588937700000|2020-05-08 11:35:00|850.2|849|851.2|850|851.2|850|850.1|848.9|0
1588938000000|2020-05-08 11:40:00|851.5|850.3|851.5|850.3|851.7|850.5|851.5|850.3|0
1588938300000|2020-05-08 11:45:00|851.2|850|851.1|849.9|851.2|850|850.7|849.5|0
1588938600000|2020-05-08 11:50:00|851.2|850|851.6|850.4|851.7|850.5|851|849.8|0
1588938900000|2020-05-08 11:55:00|851.7|850.5|852|850.8|852|850.8|851.4|850.2|0
1588939200000|2020-05-08 12:00:00|851.9|850.7|851.7|850.5|852|850.8|850.7|849.5|1
1588939500000|2020-05-08 12:05:00|851.5|850.3|852.2|851|852.2|851|851.5|850.3|0
1588939800000|2020-05-08 12:10:00|852|850.8|851.5|850.3|852.2|851|851.2|850|0
1588940100000|2020-05-08 12:15:00|851.7|850.5|851.7|850.5|852.2|851|851.2|850|0
1588940400000|2020-05-08 12:20:00|851.5|850.3|852.5|851.3|852.5|851.3|851.2|850|0
1588940700000|2020-05-08 12:25:00|852.4|851.2|852.7|851.5|853.7|852.5|852.4|851.2|0
1588941000000|2020-05-08 12:30:00|852.6|851.4|852.7|851.5|853|851.8|852.2|851|0
1588941300000|2020-05-08 12:35:00|852.5|851.3|852.1|850.9|852.5|851.3|851.7|850.5|0
1588941600000|2020-05-08 12:40:00|852.2|851|852|850.8|852.5|851.3|851.7|850.5|0
1588944600000|2020-05-08 13:30:00|850.9|849.7|850|848.8|852.5|851.3|849.5|848.3|3
1588944900000|2020-05-08 13:35:00|849.8|848.6|850|848.8|851|849.8|849.5|848.3|19
1588945200000|2020-05-08 13:40:00|850.1|848.9|849.8|848.6|850.8|849.6|849.3|848.1|8
1588945500000|2020-05-08 13:45:00|850|848.8|850.6|849.4|851.3|850.1|849.3|848.1|10
1588945800000|2020-05-08 13:50:00|850.8|849.6|851.5|850.3|851.9|850.7|850|848.8|1
1588946100000|2020-05-08 13:55:00|851.8|850.6|851.8|850.6|852.3|851.1|851.8|850.6|89
1588946400000|2020-05-08 14:00:00|851.9|850.7|852|850.8|852.7|850.9|851.2|849.3|69
1588946700000|2020-05-08 14:05:00|852.1|850.9|852.2|850.2|853|850.9|851.6|849.5|0
1588947000000|2020-05-08 14:10:00|852.4|850.4|852.5|850.5|853.2|850.7|852|850|0
1588947300000|2020-05-08 14:15:00|852.2|850.2|851.8|850.6|852.9|850.9|851.8|849.9|2
1588947600000|2020-05-08 14:20:00|851.9|850.7|851.5|850.3|852|850.8|851.2|850|2
1588947900000|2020-05-08 14:25:00|851.8|850.6|852.4|849.4|852.4|850.6|851|849.1|11
1588948200000|2020-05-08 14:30:00|852.6|849.6|853.1|850.1|853.4|850.6|851.8|849.4|0
1588948500000|2020-05-08 14:35:00|853.3|850.3|852.4|850.4|853.4|850.7|852.2|849.6|1
1588948800000|2020-05-08 14:40:00|852.7|850.7|852.4|850.4|852.9|850.9|852.3|850.3|0
1588949100000|2020-05-08 14:45:00|852.5|850.5|853|851.8|853.4|851.8|852.4|850.4|0
1588949400000|2020-05-08 14:50:00|852.8|851.6|854.3|853.1|854.5|853.1|852.8|851.2|0
1588949700000|2020-05-08 14:55:00|854.2|853|854.5|853.3|854.5|853.3|854|852.8|0
1588950000000|2020-05-08 15:00:00|854.8|853.6|856.2|855|856.2|855|854.8|853.6|1
1588950300000|2020-05-08 15:05:00|856|854.8|857.1|855.1|857.2|856|856|854.8|1
1588950600000|2020-05-08 15:10:00|856.9|854.9|855.9|853.9|857.1|855.1|855.9|853.9|1
1588950900000|2020-05-08 15:15:00|856|854|855.9|853.9|856.1|854.5|855.5|853.9|0
1588951200000|2020-05-08 15:20:00|856.1|854.1|856.6|854.6|856.6|854.6|855.5|853.9|0
1588951500000|2020-05-08 15:25:00|856.4|854.4|855.5|854.3|856.4|854.5|855.5|853.9|0
1588951800000|2020-05-08 15:30:00|855.3|854.1|855|853.8|856.6|854.6|855|853.8|0
1588952100000|2020-05-08 15:35:00|854.9|853.7|855.1|853.1|855.1|853.7|854.5|852.6|1
1588952400000|2020-05-08 15:40:00|854.7|853.5|854.7|853.5|855.4|853.8|854.7|853.4|0
1588952700000|2020-05-08 15:45:00|854.6|853.4|854.1|852.1|854.6|853.4|853.7|852.1|0
1588953000000|2020-05-08 15:50:00|854.4|852.4|854.6|852.6|854.9|852.9|854.1|852.1|2
1588953300000|2020-05-08 15:55:00|854.9|852.9|855|853.8|855|853.8|854.5|852.6|32
1588953600000|2020-05-08 16:00:00|854.8|853.6|855.9|853.9|855.9|853.9|854.8|853.4|0
1588953900000|2020-05-08 16:05:00|855.5|854.3|855.6|852.6|855.8|854.3|855|852.6|1
1588954200000|2020-05-08 16:10:00|855.9|852.9|855.9|853.9|856.1|853.9|855.6|852.9|0
1588954500000|2020-05-08 16:15:00|856.6|853.6|855.9|854.7|856.9|855|855.7|853.6|0
1588954800000|2020-05-08 16:20:00|856.3|854.3|855.2|854|856.7|855.1|855.2|854|1
1588955100000|2020-05-08 16:25:00|855.4|854.2|855.3|854.1|855.7|854.2|854.8|853.6|18
1588955400000|2020-05-08 16:30:00|855.1|853.9|854.8|853.6|855.3|854.1|854.6|853.4|0
1588955700000|2020-05-08 16:35:00|855.1|853.9|854.8|853.6|855.3|854.1|854.6|853.4|0
1588956000000|2020-05-08 16:40:00|855.1|853.9|854.8|853.6|855.3|854.1|854.8|853.6|0
1588956300000|2020-05-08 16:45:00|855.1|853.9|854.3|853.1|855.1|853.9|854.3|853.1|0
1588956600000|2020-05-08 16:50:00|854.6|853.4|854.1|852.9|854.6|853.4|853.8|852.6|0
1588956900000|2020-05-08 16:55:00|853.8|852.6|853.3|852.1|854|852.8|853.3|852.1|0
1588957200000|2020-05-08 17:00:00|853.2|852|852.8|851.6|853.3|852.1|852.6|851.4|0
1588957500000|2020-05-08 17:05:00|852.6|851.4|852.8|851.6|852.8|851.6|852.6|851.4|1
1588957800000|2020-05-08 17:10:00|852.6|851.4|852.6|851.4|852.9|851.7|852.6|851.4|6
1588958100000|2020-05-08 17:15:00|852.3|851.1|852.3|851.1|852.6|851.4|852.1|850.9|0
1588958400000|2020-05-08 17:20:00|852.1|850.9|851.3|850.1|852.3|851.1|851.3|850.1|1
1588958700000|2020-05-08 17:25:00|851.1|849.9|851.1|849.9|851.3|850.1|850.3|849.1|1
1588959000000|2020-05-08 17:30:00|850.8|849.6|850.8|849.6|851.1|849.9|850.6|849.4|0
1588959300000|2020-05-08 17:35:00|850.9|849.7|851.4|850.2|851.8|850.6|850.9|849.7|0
1588959600000|2020-05-08 17:40:00|851.3|850.1|852.1|850.9|852.1|850.9|851.1|849.9|0
1588959900000|2020-05-08 17:45:00|851.8|850.6|852.3|851.1|852.3|851.1|851.8|850.6|2
1588960200000|2020-05-08 17:50:00|852.1|850.9|851.1|849.9|852.1|850.9|850.9|849.7|2
1588960500000|2020-05-08 17:55:00|851.3|850.1|850.8|849.6|851.3|850.1|850.8|849.6|0
1588960800000|2020-05-08 18:00:00|850.6|849.4|851.7|849.7|851.7|849.7|850|848|48
1588961100000|2020-05-08 18:05:00|851.5|849.5|852.2|850.2|852.5|850.5|851|849|0
1588961400000|2020-05-08 18:10:00|852|850|850.7|849.5|852.7|850.7|850.7|849.5|0
1588961700000|2020-05-08 18:15:00|850.8|849.6|851.2|849.2|851.8|850.2|850.8|849.2|7
1589155200000|2020-05-11 00:00:00|855.6|852.6|854.4|853.2|857|854.7|853.6|851.8|0
1589155500000|2020-05-11 00:05:00|854.3|853.1|854.8|851.8|855.3|853.4|854.1|851.8|0
1589155800000|2020-05-11 00:10:00|855.1|852.1|855.7|852.7|856|853|855.1|852.1|0
1589156100000|2020-05-11 00:15:00|855.8|852.8|856.1|853.1|856.3|853.3|855.8|852.8|0
1589156400000|2020-05-11 00:20:00|856.3|853.3|857.1|854.1|857.1|854.1|856.3|853.3|0
1589156700000|2020-05-11 00:25:00|856.8|853.8|857.6|854.6|857.8|854.8|856.8|853.8|0
1589157000000|2020-05-11 00:30:00|857.3|854.3|858.8|855.8|858.8|855.8|857.3|854.3|0
1589157300000|2020-05-11 00:35:00|858.6|855.6|857.8|854.8|859.8|856.8|857.8|854.8|0
1589157600000|2020-05-11 00:40:00|857.6|854.6|857.3|854.3|857.8|854.8|856.8|853.8|0
1589157900000|2020-05-11 00:45:00|857.6|854.6|857.8|854.8|858.1|855.1|857.6|854.6|0
1589158200000|2020-05-11 00:50:00|857.6|854.6|858.1|855.1|858.1|855.1|857.6|854.6|0
1589158500000|2020-05-11 00:55:00|857.9|854.9|858.1|855.1|858.3|855.3|857.8|854.8|0
1589158800000|2020-05-11 01:00:00|857.8|854.8|856.8|853.8|858.1|855.1|855.8|852.8|0
1589159100000|2020-05-11 01:05:00|856.7|853.7|856.3|853.3|856.8|853.8|856.1|853.1|0
1589159400000|2020-05-11 01:10:00|856.4|853.4|857.1|854.1|857.3|854.3|856.4|853.4|0
1589159700000|2020-05-11 01:15:00|857.3|854.3|857.2|854.2|857.3|854.3|856.8|853.8|0
1589160000000|2020-05-11 01:20:00|857.3|854.3|856.9|853.9|857.3|854.3|856.9|853.9|0
1589160300000|2020-05-11 01:25:00|857|854|857.3|854.3|857.6|854.6|856.8|853.8|0
1589160600000|2020-05-11 01:30:00|857.6|854.6|858.6|855.6|858.6|855.6|857.3|854.3|0
1589160900000|2020-05-11 01:35:00|858.7|855.7|858.6|855.6|858.8|855.8|858.6|855.6|0
1589161200000|2020-05-11 01:40:00|858.8|855.8|857.8|854.8|858.8|855.8|857.8|854.8|0
1589161500000|2020-05-11 01:45:00|858.1|855.1|857.7|854.7|858.1|855.1|857.7|854.7|0
1589161800000|2020-05-11 01:50:00|857.6|854.6|857.8|854.8|857.8|854.8|857.6|854.6|0
1589162100000|2020-05-11 01:55:00|857.6|854.6|857.6|854.6|857.8|854.8|857.6|854.6|0
1589162400000|2020-05-11 02:00:00|857.3|854.3|857.6|854.6|857.8|854.8|857.3|854.3|0
1589162700000|2020-05-11 02:05:00|857.8|854.8|857.9|854.9|858.3|855.3|857.8|854.8|0
1589163000000|2020-05-11 02:10:00|857.8|854.8|857.8|854.8|858.1|855.1|857.8|854.8|0
1589163600000|2020-05-11 02:20:00|857.9|854.9|857.8|854.8|858.1|855.1|857.6|854.6|0
1589163900000|2020-05-11 02:25:00|857.7|854.7|857.7|854.7|857.8|854.8|857.6|854.6|0
1589164200000|2020-05-11 02:30:00|857.6|854.6|857.8|854.8|857.8|854.8|857.6|854.6|0
1589164800000|2020-05-11 02:40:00|857.6|854.6|857.8|854.8|857.8|854.8|857.6|854.6|0
1589165100000|2020-05-11 02:45:00|858.1|855.1|857.8|854.8|858.1|855.1|857.8|854.8|0
1589165400000|2020-05-11 02:50:00|857.7|854.7|857.3|854.3|857.7|854.7|857.3|854.3|0
1589165700000|2020-05-11 02:55:00|857.4|854.4|857.6|854.6|857.6|854.6|857.4|854.4|0
1589166000000|2020-05-11 03:00:00|857.8|854.8|857.4|854.4|858.1|855.1|857.4|854.4|0
1589166300000|2020-05-11 03:05:00|857.3|854.3|857.3|854.3|857.4|854.4|857.3|854.3|0
1589166600000|2020-05-11 03:10:00|857.1|854.1|857.3|854.3|857.3|854.3|857.1|854.1|0
1589166900000|2020-05-11 03:15:00|857.1|854.1|856.8|853.8|857.1|854.1|856.8|853.8|0
1589167200000|2020-05-11 03:20:00|856.6|853.6|856.6|853.6|856.6|853.6|856.6|853.6|0
1589167500000|2020-05-11 03:25:00|856.3|853.3|856.1|853.1|856.3|853.3|856.1|853.1|0
1589167800000|2020-05-11 03:30:00|856.2|853.2|856.3|853.3|856.3|853.3|856.1|853.1|0
1589168400000|2020-05-11 03:40:00|856.1|853.1|856.1|853.1|856.1|853.1|856.1|853.1|0
1589169000000|2020-05-11 03:50:00|856.3|853.3|856.3|853.3|856.3|853.3|856.3|853.3|0
1589169600000|2020-05-11 04:00:00|856.6|853.6|856.6|853.6|856.6|853.6|856.6|853.6|0
1589171400000|2020-05-11 04:30:00|856.1|853.1|855.6|852.6|856.1|853.1|855.6|852.6|0
1589171700000|2020-05-11 04:35:00|855.8|852.8|855.6|852.6|855.8|852.8|855.1|852.1|0
1589172000000|2020-05-11 04:40:00|855.3|852.3|855.3|852.3|855.3|852.3|855.3|852.3|0
1589172300000|2020-05-11 04:45:00|855.4|852.4|855.6|852.6|855.6|852.6|855.3|852.3|0
1589172600000|2020-05-11 04:50:00|855.8|852.8|855.6|852.6|855.8|852.8|855.6|852.6|0
1589172900000|2020-05-11 04:55:00|855.3|852.3|855.1|852.1|855.3|852.3|855.1|852.1|0
1589173200000|2020-05-11 05:00:00|854.9|851.9|856.3|853.3|856.3|853.3|854.8|851.8|0
1589173500000|2020-05-11 05:05:00|856.6|853.6|856.8|853.8|857.1|854.1|856.6|853.6|0
1589173800000|2020-05-11 05:10:00|856.6|853.6|856.3|853.3|856.6|853.6|856.3|853.3|0
1589174100000|2020-05-11 05:15:00|856.1|853.1|855.8|852.8|856.1|853.1|855.8|852.8|0
1589174400000|2020-05-11 05:20:00|856.1|853.1|856.1|853.1|856.3|853.3|856.1|853.1|0
1589174700000|2020-05-11 05:25:00|856.3|853.3|856.2|853.2|856.3|853.3|855.8|852.8|0
1589175000000|2020-05-11 05:30:00|856.1|853.1|856.1|853.1|856.3|853.3|855.8|852.8|0
1589175300000|2020-05-11 05:35:00|856.2|853.2|856.1|853.1|856.3|853.3|855.8|852.8|0
1589175600000|2020-05-11 05:40:00|855.8|852.8|855.8|852.8|856.1|853.1|855.8|852.8|0
1589175900000|2020-05-11 05:45:00|855.6|852.6|854.8|851.8|855.6|852.6|854.8|851.8|0
1589176200000|2020-05-11 05:50:00|855|852|855.1|852.1|855.1|852.1|854.8|851.8|0
1589176500000|2020-05-11 05:55:00|854.8|851.8|855.1|852.1|855.1|852.1|854.8|851.8|0
1589176800000|2020-05-11 06:00:00|854.8|851.8|855.1|852.1|855.1|852.1|854.6|851.6|0
1589177100000|2020-05-11 06:05:00|855.3|852.3|855.3|852.3|855.3|852.3|855.3|852.3|0
1589177400000|2020-05-11 06:10:00|855.1|852.1|855.3|852.3|855.3|852.3|855.1|852.1|0
1589177700000|2020-05-11 06:15:00|855.1|852.1|855.3|852.3|855.3|852.3|854.8|851.8|0
1589178000000|2020-05-11 06:20:00|855.1|852.1|854.6|851.6|855.1|852.1|854.6|851.6|0
1589178300000|2020-05-11 06:25:00|854.3|851.3|854.5|851.5|854.6|851.6|854.1|851.1|0
1589178600000|2020-05-11 06:30:00|854.3|851.3|854.1|851.1|854.7|851.7|854.1|851.1|0
1589178900000|2020-05-11 06:35:00|854.3|851.3|854.3|851.3|854.6|851.6|854.3|851.3|0
1589179200000|2020-05-11 06:40:00|854.5|851.5|854.3|851.3|854.6|851.6|854.3|851.3|0
1589179500000|2020-05-11 06:45:00|854.6|851.6|854.7|851.7|854.8|851.8|854.6|851.6|0
1589179800000|2020-05-11 06:50:00|854.6|851.6|854.3|851.3|854.6|851.6|854.3|851.3|0
1589180100000|2020-05-11 06:55:00|854.1|851.1|854.5|851.5|854.7|851.7|854.1|851.1|0
1589180400000|2020-05-11 07:00:00|854.4|851.4|854.3|851.3|854.6|851.6|854.1|851.1|0
1589180700000|2020-05-11 07:05:00|854.2|851.2|853.6|850.6|854.2|851.2|853.6|850.6|0
1589181000000|2020-05-11 07:10:00|853.8|850.8|854.3|851.3|854.3|851.3|853.8|850.8|0
1589181300000|2020-05-11 07:15:00|854.5|851.5|853.9|852.7|854.8|853|853.9|851.5|11847
1589181600000|2020-05-11 07:20:00|854.1|852.9|854.2|853|854.4|853.2|854.1|852.9|53
1589181900000|2020-05-11 07:25:00|854.3|853.1|853.7|852.5|854.3|853.1|853.7|852.5|55
1589182200000|2020-05-11 07:30:00|853.4|852.2|853.7|852.5|854.1|852.9|853.4|852.2|346
1589182500000|2020-05-11 07:35:00|853.9|852.7|854.4|853.2|854.4|853.2|853.9|852.7|92
1589182800000|2020-05-11 07:40:00|854.2|853|853.7|852.5|854.2|853|853.7|852.5|41
1589183100000|2020-05-11 07:45:00|853.4|852.2|853.4|852.2|853.7|852.5|853.4|852.2|24
1589183400000|2020-05-11 07:50:00|853.7|852.5|853.7|852.5|853.7|852.5|853.4|852.2|29
1589183700000|2020-05-11 07:55:00|853.4|852.2|853.4|852.2|853.4|852.2|853.4|852.2|22
1589184000000|2020-05-11 08:00:00|853.7|852.5|853.8|852.6|853.8|852.6|853.6|852.4|14
1589184300000|2020-05-11 08:05:00|853.7|852.5|853.4|852.2|853.9|852.7|853.4|852.2|20
1589184600000|2020-05-11 08:10:00|853.7|852.5|853.4|852.2|853.7|852.5|853.4|852.2|24
1589184900000|2020-05-11 08:15:00|||||||||16
1589185200000|2020-05-11 08:20:00|853.2|852|853.2|852|853.4|852.2|852.9|851.7|96
1589185500000|2020-05-11 08:25:00|853.3|852.1|853.7|852.5|853.7|852.5|853.1|851.9|47
1589185800000|2020-05-11 08:30:00|853.4|852.2|853.7|852.5|853.7|852.5|853.4|852.2|9
1589186100000|2020-05-11 08:35:00|853.4|852.2|852.7|851.5|853.4|852.2|852.7|851.5|36
1589186400000|2020-05-11 08:40:00|852.4|851.2|852.4|851.2|852.7|851.5|852.4|851.2|45
1589186700000|2020-05-11 08:45:00|852.2|851|852.2|851|852.3|851.1|852.2|851|30
1589187000000|2020-05-11 08:50:00|852.4|851.2|852.7|851.5|853.2|852|852.4|851.2|68
1589187300000|2020-05-11 08:55:00|852.9|851.7|852.9|851.7|853.2|852|852.6|851.4|73
1589187600000|2020-05-11 09:00:00|852.8|851.6|852.9|851.7|853.2|852|852.7|851.5|55
1589187900000|2020-05-11 09:05:00|853|851.8|852.4|851.2|853.2|852|852.4|851.2|270
1589188200000|2020-05-11 09:10:00|852.7|851.5|852.7|851.5|852.7|851.5|852.4|851.2|57
1589188500000|2020-05-11 09:15:00|852.8|851.6|852.9|851.7|853.4|852.2|852.7|851.5|205
1589188800000|2020-05-11 09:20:00|852.7|851.5|853.4|852.2|853.4|852.2|852.7|851.5|287
1589189100000|2020-05-11 09:25:00|852.9|851.7|852.9|851.7|852.9|851.7|852.4|851.2|87
1589189400000|2020-05-11 09:30:00|852.7|851.5|852.9|851.7|852.9|851.7|852.7|851.5|101
1589189700000|2020-05-11 09:35:00|852.7|851.5|852.7|851.5|852.9|851.7|852.7|851.5|77
1589190000000|2020-05-11 09:40:00|852.4|851.2|852.4|851.2|852.9|851.7|852.4|851.2|81
1589190300000|2020-05-11 09:45:00|852.6|851.4|852.7|851.5|852.9|851.7|852.6|851.4|36
1589190600000|2020-05-11 09:50:00|852.6|851.4|852.4|851.2|852.7|851.5|852.4|851.2|7
1589190900000|2020-05-11 09:55:00|852.5|851.3|852.4|851.2|852.7|851.5|852.2|851|100
1589191200000|2020-05-11 10:00:00|852.3|851.1|852.7|851.5|852.7|851.5|852.3|851.1|24
1589191500000|2020-05-11 10:05:00|852.4|851.2|852.7|851.5|852.9|851.7|852.4|851.2|20
1589191800000|2020-05-11 10:10:00|852.4|851.2|852.2|851|852.7|851.5|852.2|851|67
1589192100000|2020-05-11 10:15:00|851.9|850.7|850.7|849.5|852.2|851|850.7|849.5|380
1589192400000|2020-05-11 10:20:00|850.6|849.4|850.2|849|850.6|849.4|849.7|848.5|236
1589192700000|2020-05-11 10:25:00|850.4|849.2|849.4|848.2|850.4|849.2|849.2|848|261
1589193000000|2020-05-11 10:30:00|849.2|848|849.7|848.5|849.7|848.5|849.2|848|58
1589193300000|2020-05-11 10:35:00|849.9|848.7|850.2|849|850.2|849|849.7|848.5|67
1589193600000|2020-05-11 10:40:00|850.4|849.2|850.9|849.7|850.9|849.7|850.4|849.2|156
1589193900000|2020-05-11 10:45:00|850.7|849.5|850.7|849.5|850.9|849.7|850.7|849.5|41
1589194200000|2020-05-11 10:50:00|850.4|849.2|850.2|849|850.4|849.2|850.2|849|29
1589194500000|2020-05-11 10:55:00|850.3|849.1|850.4|849.2|850.9|849.7|850.3|849.1|102
1589194800000|2020-05-11 11:00:00|850.3|849.1|849.9|848.7|850.4|849.2|849.9|848.7|107
1589195100000|2020-05-11 11:05:00|850|848.8|850.2|849|850.4|849.2|849.4|848.2|286
1589195400000|2020-05-11 11:10:00|850.3|849.1|849.7|848.5|850.4|849.2|849.7|848.5|171
1589195700000|2020-05-11 11:15:00|849.8|848.6|849.9|848.7|850.2|849|849.2|848|546
1589196000000|2020-05-11 11:20:00|850|848.8|850.4|849.2|850.8|849.6|849.9|848.7|218
1589196300000|2020-05-11 11:25:00|850.7|849.5|850.9|849.7|851.2|850|850.4|849.2|391
1589196600000|2020-05-11 11:30:00|851.2|850|851.2|850|851.4|850.2|850.9|849.7|162
1589196900000|2020-05-11 11:35:00|850.9|849.7|851.9|850.7|851.9|850.7|850.9|849.7|386
1589197200000|2020-05-11 11:40:00|851.8|850.6|851.7|850.5|852.2|851|851.7|850.5|179
1589197500000|2020-05-11 11:45:00|851.4|850.2|851.5|850.3|852.2|851|851.2|850|419
1589197800000|2020-05-11 11:50:00|851.7|850.5|851.5|850.3|852|850.8|851.2|850|334
1589198100000|2020-05-11 11:55:00|851.3|850.1|851.2|850|851.7|850.5|851|849.8|378
1589198400000|2020-05-11 12:00:00|851|849.8|851.7|850.5|851.7|850.5|850.9|849.7|631
1589198700000|2020-05-11 12:05:00|851.9|850.7|852.5|851.3|853|851.8|851.7|850.5|432
1589199000000|2020-05-11 12:10:00|852.4|851.2|853.5|852.3|853.5|852.3|852.2|851|618
1589199300000|2020-05-11 12:15:00|853.2|852|854|852.8|854.1|852.9|852.7|851.5|377
1589199600000|2020-05-11 12:20:00|854.2|853|855|853.8|855|853.8|854.2|853|252
1589199900000|2020-05-11 12:25:00|854.9|853.7|855.7|854.5|855.9|854.7|854.7|853.5|285
1589200200000|2020-05-11 12:30:00|855.6|854.4|856.9|855.7|856.9|855.7|855.2|854|981
1589200500000|2020-05-11 12:35:00|857.2|856|857.7|856.5|857.9|856.7|856.9|855.7|564
1589200800000|2020-05-11 12:40:00|857.4|856.2|857.2|856|857.6|856.4|856.9|855.7|628
1589203800000|2020-05-11 13:30:00|857.5|856.3|858.2|857|858.2|857|856.7|855.5|2317
1589204100000|2020-05-11 13:35:00|858.5|857.3|861.2|860|861.2|860|858.2|857|3224
1589204400000|2020-05-11 13:40:00|861.4|860.2|860.2|859|861.7|860.5|859.7|858.5|2084
1589204700000|2020-05-11 13:45:00|860.4|859.2|859.7|858.5|860.9|859.7|858.7|857.5|1210
1589205000000|2020-05-11 13:50:00|859.4|858.2|860.7|859.5|860.9|859.7|859.4|858.2|1187
1589205300000|2020-05-11 13:55:00|860.4|859.2|860.3|859.1|861.1|859.9|859.9|858.7|906
1589205600000|2020-05-11 14:00:00|860.1|858.9|859.6|858.4|860.3|859.1|859.1|857.9|934
1589205900000|2020-05-11 14:05:00|859.5|858.3|859.3|858.1|859.8|858.6|859.1|857.9|884
1589206200000|2020-05-11 14:10:00|859.1|857.9|858.9|857.7|859.9|858.7|858.9|857.7|826
1589206500000|2020-05-11 14:15:00|858.7|857.5|857.4|856.2|858.7|857.5|856.9|855.7|1141
1589206800000|2020-05-11 14:20:00|857.2|856|857.2|856|857.4|856.2|856.2|855|1214
1589207100000|2020-05-11 14:25:00|857.4|856.2|857.2|856|858.2|857|856.9|855.7|798
1589207400000|2020-05-11 14:30:00|856.9|855.7|858.2|857|858.5|857.3|856.4|855.2|623
1589207700000|2020-05-11 14:35:00|858|856.8|857.7|856.5|858.2|857|857.5|856.3|579
1589208000000|2020-05-11 14:40:00|858|856.8|858.2|857|858.7|857.5|857.6|856.4|485
1589208300000|2020-05-11 14:45:00|858|856.8|859|857.8|859.2|858|857.7|856.5|785
1589208600000|2020-05-11 14:50:00|858.7|857.5|858.5|857.3|859.2|858|858.5|857.3|1113
1589208900000|2020-05-11 14:55:00|858.7|857.5|857|855.8|858.7|857.5|857|855.8|682
1589209200000|2020-05-11 15:00:00|857.2|856|858.2|857|858.2|857|856.7|855.5|1025
1589209500000|2020-05-11 15:05:00|858.3|857.1|858.2|857|858.4|857.2|858|856.8|638
1589209800000|2020-05-11 15:10:00|858.1|856.9|858|856.8|858.2|857|857.5|856.3|318
1589210100000|2020-05-11 15:15:00|857.8|856.6|858.2|857|858.5|857.3|857.7|856.5|256
1589210400000|2020-05-11 15:20:00|858.5|857.3|857.7|856.5|858.5|857.3|857.6|856.4|328
1589210700000|2020-05-11 15:25:00|857.5|856.3|857.7|856.5|858|856.8|857.5|856.3|295
1589211000000|2020-05-11 15:30:00|857.5|856.3|856.7|855.5|857.5|856.3|856.5|855.3|351
1589211300000|2020-05-11 15:35:00|857|855.8|856.7|855.5|857|855.8|856.5|855.3|298
1589211600000|2020-05-11 15:40:00|857|855.8|856.4|855.2|857.2|856|856.4|855.2|389
1589211900000|2020-05-11 15:45:00|856.2|855|856.4|855.2|856.9|855.7|855.9|854.7|630
1589212200000|2020-05-11 15:50:00|856|854.8|855.7|854.5|856|854.8|855.2|854|431
1589212500000|2020-05-11 15:55:00|855.5|854.3|856|854.8|856|854.8|855.5|854.3|263
1589212800000|2020-05-11 16:00:00|855.7|854.5|855.2|854|856|854.8|855|853.8|261
1589213100000|2020-05-11 16:05:00|855|853.8|855.2|854|855.5|854.3|855|853.8|264
1589213400000|2020-05-11 16:10:00|855.1|853.9|855.4|854.2|855.4|854.2|854.9|853.7|192
1589213700000|2020-05-11 16:15:00|855.7|854.5|855.4|854.2|855.7|854.5|855.4|854.2|252
1589214000000|2020-05-11 16:20:00|855.2|854|855.2|854|855.4|854.2|855.2|854|172
1589214300000|2020-05-11 16:25:00|855.3|854.1|854.7|853.5|855.4|854.2|854.7|853.5|215
1589214600000|2020-05-11 16:30:00|854.4|853.2|854.4|853.2|854.7|853.5|854.4|853.2|242
1589214900000|2020-05-11 16:35:00|854.2|853|854.2|853|854.2|853|853.7|852.5|364
1589215200000|2020-05-11 16:40:00|853.9|852.7|853.4|852.2|854.2|853|853.4|852.2|372
1589215500000|2020-05-11 16:45:00|853.2|852|852.9|851.7|853.2|852|852.9|851.7|485
1589215800000|2020-05-11 16:50:00|853.1|851.9|854.7|853.5|854.7|853.5|853.1|851.9|686
1589216100000|2020-05-11 16:55:00|854.9|853.7|854.9|853.7|855.2|854|854.9|853.7|390
1589216400000|2020-05-11 17:00:00|854.7|853.5|853.9|852.7|854.7|853.5|853.9|852.7|382
1589216700000|2020-05-11 17:05:00|854.2|853|854.4|853.2|854.7|853.5|854.2|853|282
1589217000000|2020-05-11 17:10:00|854.2|853|853.7|852.5|854.2|853|853.7|852.5|230
1589217300000|2020-05-11 17:15:00|853.4|852.2|854.2|853|854.4|853.2|853.4|852.2|258
1589217600000|2020-05-11 17:20:00|853.9|852.7|853.9|852.7|854.2|853|853.7|852.5|202
1589217900000|2020-05-11 17:25:00|853.7|852.5|853.2|852|853.7|852.5|853.2|852|253
1589218200000|2020-05-11 17:30:00|853.4|852.2|853.9|852.7|854.2|853|853.4|852.2|715
1589218500000|2020-05-11 17:35:00|854.1|852.9|854.5|853.3|854.5|853.3|853.9|852.7|280
1589218800000|2020-05-11 17:40:00|854.7|853.5|854.5|853.3|855|853.8|854.4|853.2|437
1589219100000|2020-05-11 17:45:00|854.2|853|854.5|853.3|854.5|853.3|854.2|853|221
1589219400000|2020-05-11 17:50:00|854.2|853|855.5|854.3|855.5|854.3|854|852.8|363
1589219700000|2020-05-11 17:55:00|855.4|854.2|856|854.8|856.5|855.3|855.4|854.2|656
1589220000000|2020-05-11 18:00:00|856.3|855.1|856.1|854.9|856.8|855.6|855.9|854.7|1161
1589220300000|2020-05-11 18:05:00|856|854.8|855.1|853.9|856.1|854.9|855.1|853.9|1046
1589220600000|2020-05-11 18:10:00|855.4|854.2|855.1|853.9|855.9|854.7|854.9|853.7|2553
1589220900000|2020-05-11 18:15:00|854.9|853.7|854.6|853.4|855.1|853.9|854.3|853.1|1364
1589241600000|2020-05-12 00:00:00|854.4|853.2|855.2|854|855.4|854.2|854.4|853.2|300
1589241900000|2020-05-12 00:05:00|854.9|853.7|855.4|854.2|855.4|854.2|854.9|853.7|472
1589242200000|2020-05-12 00:10:00|855.7|854.5|852.4|851.2|855.9|854.7|852.4|851.2|637
1589242500000|2020-05-12 00:15:00|853.4|852.2|854.7|853.5|854.8|853.6|853.4|852.2|910
1589242800000|2020-05-12 00:20:00|854.6|853.4|853.8|852.6|854.6|853.4|853.7|852.5|323
1589243100000|2020-05-12 00:25:00|853.7|852.5|853.3|852.1|853.8|852.6|852.9|851.7|181
1589243400000|2020-05-12 00:30:00|853.2|852|852.7|851.5|853.2|852|852.7|851.5|162
1589243700000|2020-05-12 00:35:00|852.2|851|852.8|851.6|852.9|851.7|852.2|851|97
1589244000000|2020-05-12 00:40:00|852.9|851.7|852.7|851.5|852.9|851.7|852.4|851.2|102
1589244300000|2020-05-12 00:45:00|852.2|851|853.2|852|853.4|852.2|852.2|851|102
1589244600000|2020-05-12 00:50:00|853.4|852.2|853.7|852.5|853.7|852.5|853.4|852.2|99
1589244900000|2020-05-12 00:55:00|853.4|852.2|853.4|852.2|853.9|852.7|853.2|852|194
1589245200000|2020-05-12 01:00:00|853.3|852.1|852.7|851.5|853.3|852.1|852.4|851.2|109
1589245500000|2020-05-12 01:05:00|852.5|851.3|853.2|852|853.2|852|852.5|851.3|34
1589245800000|2020-05-12 01:10:00|852.9|851.7|853.7|852.5|853.9|852.7|852.9|851.7|129
1589246100000|2020-05-12 01:15:00|853.9|852.7|853.7|852.5|853.9|852.7|853.4|852.2|44
1589246400000|2020-05-12 01:20:00|853.2|852|853|851.8|853.3|852.1|853|851.8|97
1589246700000|2020-05-12 01:25:00|853.2|852|853.4|852.2|853.4|852.2|852.9|851.7|23
1589247000000|2020-05-12 01:30:00|853.6|852.4|852.9|851.7|853.6|852.4|852.9|851.7|50
1589247300000|2020-05-12 01:35:00|853.1|851.9|853.2|852|853.2|852|852.7|851.5|110
1589247600000|2020-05-12 01:40:00|853|851.8|852.4|851.2|853|851.8|852.4|851.2|62
1589247900000|2020-05-12 01:45:00|852.2|851|852.7|851.5|852.7|851.5|852.2|851|87
1589248200000|2020-05-12 01:50:00|852.5|851.3|852.4|851.2|852.9|851.7|852.4|851.2|69
1589248500000|2020-05-12 01:55:00|852.3|851.1|851.9|850.7|852.4|851.2|851.9|850.7|67
1589248800000|2020-05-12 02:00:00|852.2|851|851.9|850.7|852.2|851|851.9|850.7|61
1589249100000|2020-05-12 02:05:00|852|850.8|852.2|851|852.2|851|852|850.8|24
1589249400000|2020-05-12 02:10:00|851.9|850.7|852.2|851|852.2|851|851.9|850.7|13
1589249700000|2020-05-12 02:15:00|852.4|851.2|852.4|851.2|852.4|851.2|852.4|851.2|14
1589250000000|2020-05-12 02:20:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|71
1589250300000|2020-05-12 02:25:00|||||||||5
1589250600000|2020-05-12 02:30:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|49
1589250900000|2020-05-12 02:35:00|852.5|851.3|852.4|851.2|852.5|851.3|852.4|851.2|22
1589251200000|2020-05-12 02:40:00|852.7|851.5|852.4|851.2|852.7|851.5|852.4|851.2|15
1589251500000|2020-05-12 02:45:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|64
1589251800000|2020-05-12 02:50:00|||||||||5
1589252100000|2020-05-12 02:55:00|||||||||15
1589252400000|2020-05-12 03:00:00|||||||||54
1589252700000|2020-05-12 03:05:00|852.6|851.4|852.5|851.3|852.6|851.4|852.4|851.2|49
1589253000000|2020-05-12 03:10:00|852.6|851.4|852.3|851.1|852.6|851.4|851.9|850.7|443
1589253300000|2020-05-12 03:15:00|852.1|850.9|851.6|850.4|852.1|850.9|851.4|850.2|262
1589253600000|2020-05-12 03:20:00|||||||||65
1589253900000|2020-05-12 03:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.5|850.3|226
1589254200000|2020-05-12 03:30:00|851.4|850.2|851.4|850.2|851.4|850.2|851.4|850.2|12
1589254500000|2020-05-12 03:35:00|851.1|849.9|851.4|850.2|851.4|850.2|851.1|849.9|57
1589254800000|2020-05-12 03:40:00|851.6|850.4|851.6|850.4|851.6|850.4|851.6|850.4|12
1589255100000|2020-05-12 03:45:00|||||||||8
1589255400000|2020-05-12 03:50:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|33
1589255700000|2020-05-12 03:55:00|851.8|850.6|851.9|850.7|851.9|850.7|851.6|850.4|18
1589256000000|2020-05-12 04:00:00|852.1|850.9|852.1|850.9|852.4|851.2|852.1|850.9|21
1589256300000|2020-05-12 04:05:00|852.3|851.1|852.1|850.9|852.3|851.1|852.1|850.9|6
1589256600000|2020-05-12 04:10:00|852.3|851.1|852.4|851.2|852.4|851.2|852.1|850.9|19
1589256900000|2020-05-12 04:15:00|852.5|851.3|852.4|851.2|852.5|851.3|852.4|851.2|9
1589257200000|2020-05-12 04:20:00|||||||||11
1589257500000|2020-05-12 04:25:00|||||||||8
1589257800000|2020-05-12 04:30:00|852.6|851.4|852.4|851.2|852.6|851.4|852.4|851.2|32
1589258100000|2020-05-12 04:35:00|852.6|851.4|852.6|851.4|852.6|851.4|852.6|851.4|24
1589258400000|2020-05-12 04:40:00|852.4|851.2|851.9|850.7|852.4|851.2|851.9|850.7|45
1589258700000|2020-05-12 04:45:00|852.1|850.9|852.1|850.9|852.4|851.2|852.1|850.9|21
1589259000000|2020-05-12 04:50:00|852.4|851.2|852.4|851.2|852.4|851.2|852.4|851.2|3
1589259300000|2020-05-12 04:55:00|852.3|851.1|852.6|851.4|852.6|851.4|852.3|851.1|3
1589259600000|2020-05-12 05:00:00|852.4|851.2|852.5|851.3|852.5|851.3|852.4|851.2|7
1589259900000|2020-05-12 05:05:00|852.6|851.4|852.4|851.2|852.6|851.4|852.1|850.9|9
1589260200000|2020-05-12 05:10:00|852.1|850.9|852.4|851.2|852.4|851.2|852.1|850.9|6
1589260500000|2020-05-12 05:15:00|852.3|851.1|852.4|851.2|852.4|851.2|852.1|850.9|9
1589260800000|2020-05-12 05:20:00|852.6|851.4|852.6|851.4|852.9|851.7|852.6|851.4|10
1589261100000|2020-05-12 05:25:00|852.8|851.6|852.6|851.4|852.9|851.7|852.6|851.4|7
1589261400000|2020-05-12 05:30:00|852.4|851.2|852.6|851.4|852.9|851.7|852.4|851.2|44
1589261700000|2020-05-12 05:35:00|852.4|851.2|852.4|851.2|852.6|851.4|852.4|851.2|23
1589262000000|2020-05-12 05:40:00|852.5|851.3|852.4|851.2|852.5|851.3|852.1|850.9|15
1589262300000|2020-05-12 05:45:00|852.1|850.9|852.4|851.2|852.4|851.2|852.1|850.9|12
1589262600000|2020-05-12 05:50:00|852.3|851.1|853.1|851.9|853.1|851.9|852.3|851.1|93
1589262900000|2020-05-12 05:55:00|853.3|852.1|853.6|852.4|853.6|852.4|853.3|852.1|88
1589263200000|2020-05-12 06:00:00|853.4|852.2|852.9|851.7|853.6|852.4|852.9|851.7|95
1589263500000|2020-05-12 06:05:00|853.1|851.9|852.6|851.4|853.1|851.9|852.6|851.4|35
1589263800000|2020-05-12 06:10:00|852.8|851.6|852.6|851.4|852.8|851.6|852.6|851.4|6
1589264100000|2020-05-12 06:15:00|852.4|851.2|852.6|851.4|852.6|851.4|852.4|851.2|23
1589264400000|2020-05-12 06:20:00|852.8|851.6|852.6|851.4|852.8|851.6|852.6|851.4|8
1589264700000|2020-05-12 06:25:00|852.4|851.2|852.1|850.9|852.4|851.2|852.1|850.9|40
1589265000000|2020-05-12 06:30:00|851.9|850.7|852.1|850.9|852.1|850.9|851.9|850.7|26
1589265300000|2020-05-12 06:35:00|852.4|851.2|852.4|851.2|852.4|851.2|852.4|851.2|31
1589265600000|2020-05-12 06:40:00|||||||||5
1589265900000|2020-05-12 06:45:00|852.6|851.4|852.6|851.4|852.6|851.4|852.6|851.4|13
1589266200000|2020-05-12 06:50:00|852.4|851.2|852.6|851.4|852.6|851.4|852.4|851.2|70
1589266500000|2020-05-12 06:55:00|852.9|851.7|853.1|851.9|853.4|852.2|852.9|851.7|47
1589266800000|2020-05-12 07:00:00|853.4|852.2|853.1|851.9|853.4|852.2|853.1|851.9|35
1589267100000|2020-05-12 07:05:00|||||||||9
1589267400000|2020-05-12 07:10:00|852.9|851.7|853.1|851.9|853.1|851.9|852.9|851.7|32
1589267700000|2020-05-12 07:15:00|||||||||2
1589268000000|2020-05-12 07:20:00|||||||||19
1589268300000|2020-05-12 07:25:00|853.4|852.2|853.4|852.2|853.4|852.2|853.4|852.2|12
1589268600000|2020-05-12 07:30:00|853.6|852.4|853.1|851.9|853.6|852.4|853.1|851.9|41
1589268900000|2020-05-12 07:35:00|853.4|852.2|853.1|851.9|853.4|852.2|853.1|851.9|24
1589269200000|2020-05-12 07:40:00|853.4|852.2|853.4|852.2|853.5|852.3|853.1|851.9|30
1589269500000|2020-05-12 07:45:00|853.5|852.3|853.6|852.4|853.9|852.7|853.5|852.3|14
1589269800000|2020-05-12 07:50:00|853.4|852.2|853.6|852.4|853.6|852.4|853.4|852.2|30
1589270100000|2020-05-12 07:55:00|853.9|852.7|853.8|852.6|854|852.8|853.6|852.4|14
1589270400000|2020-05-12 08:00:00|853.9|852.7|853.4|852.2|853.9|852.7|853.4|852.2|22
1589270700000|2020-05-12 08:05:00|853.6|852.4|853.4|852.2|853.6|852.4|853.4|852.2|43
1589271000000|2020-05-12 08:10:00|853.6|852.4|853.4|852.2|853.6|852.4|853.4|852.2|69
1589271300000|2020-05-12 08:15:00|853.9|852.7|855.1|853.9|855.1|853.9|853.9|852.7|119
1589271600000|2020-05-12 08:20:00|855|853.8|855.1|853.9|855.4|854.2|855|853.8|84
1589271900000|2020-05-12 08:25:00|855|853.8|854.6|853.4|855|853.8|854.6|853.4|62
1589272200000|2020-05-12 08:30:00|854.8|853.6|854.8|853.6|854.9|853.7|854.6|853.4|28
1589272500000|2020-05-12 08:35:00|854.6|853.4|854.6|853.4|854.8|853.6|854.6|853.4|4
1589272800000|2020-05-12 08:40:00|||||||||44
1589273100000|2020-05-12 08:45:00|854.5|853.3|855.1|853.9|855.1|853.9|854.5|853.3|56
1589273400000|2020-05-12 08:50:00|854.9|853.7|855.9|854.7|855.9|854.7|854.9|853.7|114
1589273700000|2020-05-12 08:55:00|855.8|854.6|855.4|854.2|855.9|854.7|855.4|854.2|53
1589274000000|2020-05-12 09:00:00|855.6|854.4|855.4|854.2|855.6|854.4|855.4|854.2|41
1589274300000|2020-05-12 09:05:00|855.6|854.4|855.4|854.2|855.6|854.4|855.4|854.2|8
1589274600000|2020-05-12 09:10:00|855.2|854|855.4|854.2|855.4|854.2|855.2|854|27
1589274900000|2020-05-12 09:15:00|855.6|854.4|856.9|855.7|857.3|856.1|855.6|854.4|111
1589275200000|2020-05-12 09:20:00|856.6|855.4|856.9|855.7|856.9|855.7|856.6|855.4|86
1589275500000|2020-05-12 09:25:00|857|855.8|856.9|855.7|857|855.8|856.6|855.4|54
1589275800000|2020-05-12 09:30:00|857.1|855.9|857.1|855.9|857.2|856|857.1|855.9|54
1589276100000|2020-05-12 09:35:00|856.9|855.7|856.6|855.4|856.9|855.7|856.6|855.4|34
1589276400000|2020-05-12 09:40:00|856.7|855.5|856.1|854.9|856.9|855.7|856.1|854.9|45
1589276700000|2020-05-12 09:45:00|856.4|855.2|856.1|854.9|856.4|855.2|856.1|854.9|29
1589277000000|2020-05-12 09:50:00|856.4|855.2|855.9|854.7|856.4|855.2|855.9|854.7|70
1589277300000|2020-05-12 09:55:00|856.1|854.9|855.9|854.7|856.1|854.9|855.9|854.7|25
1589277600000|2020-05-12 10:00:00|856.1|854.9|856.1|854.9|856.1|854.9|856.1|854.9|13
1589277900000|2020-05-12 10:05:00|855.9|854.7|856.1|854.9|856.1|854.9|855.9|854.7|15
1589278200000|2020-05-12 10:10:00|856|854.8|856.9|855.7|856.9|855.7|855.9|854.7|81
1589278500000|2020-05-12 10:15:00|857.1|855.9|857.4|856.2|857.6|856.4|856.9|855.7|153
1589278800000|2020-05-12 10:20:00|857.6|856.4|857.4|856.2|857.9|856.7|857.4|856.2|92
1589279100000|2020-05-12 10:25:00|857.6|856.4|857.8|856.6|857.9|856.7|857.6|856.4|51
1589279400000|2020-05-12 10:30:00|857.7|856.5|857.7|856.5|858|856.8|857.7|856.5|40
1589279700000|2020-05-12 10:35:00|857.8|856.6|857.7|856.5|857.9|856.7|857.7|856.5|28
1589280000000|2020-05-12 10:40:00|857.8|856.6|857.7|856.5|857.8|856.6|857.7|856.5|25
1589280300000|2020-05-12 10:45:00|857.4|856.2|857.4|856.2|857.7|856.5|857.4|856.2|44
1589280600000|2020-05-12 10:50:00|857.2|856|857.4|856.2|857.4|856.2|857.1|855.9|50
1589280900000|2020-05-12 10:55:00|857.6|856.4|857.4|856.2|857.7|856.5|857.4|856.2|101
1589281200000|2020-05-12 11:00:00|857.2|856|856.7|855.5|857.2|856|856.4|855.2|137
1589281500000|2020-05-12 11:05:00|856.8|855.6|857.7|856.5|857.7|856.5|856.8|855.6|112
1589281800000|2020-05-12 11:10:00|857.5|856.3|857.9|856.7|857.9|856.7|857.4|856.2|63
1589282100000|2020-05-12 11:15:00|858.2|857|858.4|857.2|858.4|857.2|858|856.8|198
1589282400000|2020-05-12 11:20:00|858.2|857|857.7|856.5|858.2|857|857.6|856.4|116
1589282700000|2020-05-12 11:25:00|857.5|856.3|857.4|856.2|857.7|856.5|857.2|856|33
1589283000000|2020-05-12 11:30:00|857.3|856.1|857.3|856.1|857.4|856.2|857.2|856|86
1589283300000|2020-05-12 11:35:00|857.4|856.2|857.2|856|857.4|856.2|856.9|855.7|71
1589283600000|2020-05-12 11:40:00|856.9|855.7|856.9|855.7|857.2|856|856.9|855.7|69
1589283900000|2020-05-12 11:45:00|857.2|856|857.2|856|857.2|856|856.9|855.7|16
1589284200000|2020-05-12 11:50:00|856.9|855.7|857.2|856|857.4|856.2|856.9|855.7|23
1589284500000|2020-05-12 11:55:00|856.9|855.7|856.7|855.5|856.9|855.7|856.7|855.5|24
1589284800000|2020-05-12 12:00:00|856.9|855.7|857.7|856.5|857.7|856.5|856.7|855.5|74
1589285100000|2020-05-12 12:05:00|857.9|856.7|858.2|857|858.3|857.1|857.9|856.7|152
1589285400000|2020-05-12 12:10:00|858.3|857.1|858.3|857.1|858.4|857.2|858.2|857|99
1589285700000|2020-05-12 12:15:00|858.2|857|858.2|857|858.4|857.2|857.9|856.7|114
1589286000000|2020-05-12 12:20:00|858.4|857.2|858.2|857|858.4|857.2|858.2|857|48
1589286300000|2020-05-12 12:25:00|858.1|856.9|857.9|856.7|858.2|857|857.7|856.5|82
1589286600000|2020-05-12 12:30:00|858|856.8|857.9|856.7|858.2|857|857.8|856.6|39
1589286900000|2020-05-12 12:35:00|858|856.8|858.2|857|858.2|857|857.9|856.7|155
1589287200000|2020-05-12 12:40:00|857.9|856.7|857.4|856.2|858.2|857|857.4|856.2|289
1589290200000|2020-05-12 13:30:00|856.9|855.7|856.4|855.2|857.9|856.7|855.9|854.7|1681
1589290500000|2020-05-12 13:35:00|856.6|855.4|856.4|855.2|857.7|856.5|856.4|855.2|602
1589290800000|2020-05-12 13:40:00|856.5|855.3|857.2|856|857.4|856.2|855.9|854.7|702
1589291100000|2020-05-12 13:45:00|856.9|855.7|856.4|855.2|857|855.8|856.2|855|373
1589291400000|2020-05-12 13:50:00|855.9|854.7|855.7|854.5|856.4|855.2|855.7|854.5|622
1589291700000|2020-05-12 13:55:00|855.5|854.3|854.7|853.5|856.6|855.4|854.7|853.5|1356
1589292000000|2020-05-12 14:00:00|854.8|853.6|854.2|853|854.9|853.7|854|852.8|805
1589292300000|2020-05-12 14:05:00|854.4|853.2|855.4|854.2|855.6|854.4|854.1|852.9|696
1589292600000|2020-05-12 14:10:00|855.6|854.4|854.9|853.7|855.6|854.4|854.1|852.9|830
1589292900000|2020-05-12 14:15:00|855.1|853.9|853.2|852|855.4|854.2|853.1|851.9|1023
1589293200000|2020-05-12 14:20:00|853.4|852.2|853.2|852|853.7|852.5|853.2|852|578
1589293500000|2020-05-12 14:25:00|853|851.8|852.7|851.5|853.2|852|852.7|851.5|1046
1589293800000|2020-05-12 14:30:00|852.4|851.2|850.7|849.5|852.7|851.5|850.2|849|1671
1589294100000|2020-05-12 14:35:00|850.4|849.2|851.4|850.2|851.9|850.7|850.4|849.2|968
1589294400000|2020-05-12 14:40:00|851.3|850.1|851.7|850.5|852.5|851.3|851.2|850|981
1589294700000|2020-05-12 14:45:00|851.5|850.3|851.7|850.5|852.2|851|851.5|850.3|644
1589295000000|2020-05-12 14:50:00|851.4|850.2|851.2|850|851.7|850.5|851.2|850|354
1589295300000|2020-05-12 14:55:00|851.4|850.2|852.2|851|852.4|851.2|851.2|850|456
1589295600000|2020-05-12 15:00:00|851.9|850.7|851.7|850.5|852.2|851|851.7|850.5|397
1589295900000|2020-05-12 15:05:00|851.9|850.7|852.7|851.5|853.7|852.5|851.9|850.7|713
1589296200000|2020-05-12 15:10:00|852.4|851.2|852.9|851.7|853.4|852.2|852.4|851.2|363
1589296500000|2020-05-12 15:15:00|852.7|851.5|853.2|852|853.4|852.2|852.4|851.2|421
1589296800000|2020-05-12 15:20:00|852.7|851.5|853.7|852.5|853.9|852.7|852.7|851.5|785
1589297100000|2020-05-12 15:25:00|853.9|852.7|854.4|853.2|854.4|853.2|853.9|852.7|649
1589297400000|2020-05-12 15:30:00|854.5|853.3|854.2|853|854.7|853.5|853.9|852.7|358
1589297700000|2020-05-12 15:35:00|854.4|853.2|853.7|852.5|854.7|853.5|853.4|852.2|349
1589298000000|2020-05-12 15:40:00|853.4|852.2|853.9|852.7|854.2|853|853.4|852.2|414
1589298300000|2020-05-12 15:45:00|853.8|852.6|854.4|853.2|854.4|853.2|853.7|852.5|420
1589298600000|2020-05-12 15:50:00|854.3|853.1|854.4|853.2|854.9|853.7|854.2|853|324
1589298900000|2020-05-12 15:55:00|854.2|853|852.2|851|854.2|853|852.2|851|785
1589299200000|2020-05-12 16:00:00|851.9|850.7|855|853.8|856.2|855|851.9|850.7|3695
1589299500000|2020-05-12 16:05:00|854.9|853.7|851.2|850|855.2|854|850.7|849.5|2155
1589299800000|2020-05-12 16:10:00|851|849.8|853.4|852.2|853.4|852.2|850.7|849.5|1301
1589300100000|2020-05-12 16:15:00|853.7|852.5|853.9|852.7|854.2|853|853.7|852.5|802
1589300400000|2020-05-12 16:20:00|853.7|852.5|852.4|851.2|853.7|852.5|851.9|850.7|781
1589300700000|2020-05-12 16:25:00|852.3|851.1|852.7|851.5|852.7|851.5|851.9|850.7|206
1589301000000|2020-05-12 16:30:00|852.9|851.7|853.2|852|853.7|852.5|852.9|851.7|353
1589301300000|2020-05-12 16:35:00|853.3|852.1|852.7|851.5|853.4|852.2|852.7|851.5|163
1589301600000|2020-05-12 16:40:00|852.4|851.2|852.7|851.5|853.2|852|852.4|851.2|390
1589301900000|2020-05-12 16:45:00|852.4|851.2|853.4|852.2|853.7|852.5|852.2|851|279
1589302200000|2020-05-12 16:50:00|853.2|852|853.9|852.7|853.9|852.7|852.9|851.7|277
1589302500000|2020-05-12 16:55:00|854.2|853|855.7|854.5|855.7|854.5|853.7|852.5|770
1589302800000|2020-05-12 17:00:00|855.9|854.7|856.7|855.5|856.9|855.7|855.9|854.7|1004
1589303100000|2020-05-12 17:05:00|856.4|855.2|857.4|856.2|858.2|857|856.2|855|1596
1589303400000|2020-05-12 17:10:00|857.7|856.5|855.2|854|857.7|856.5|855.2|854|854
1589303700000|2020-05-12 17:15:00|855.4|854.2|854.7|853.5|855.5|854.3|854.7|853.5|470
1589304000000|2020-05-12 17:20:00|854.4|853.2|853.7|852.5|854.7|853.5|853.7|852.5|411
1589304300000|2020-05-12 17:25:00|853.8|852.6|853.2|852|854.2|853|853.2|852|713
1589304600000|2020-05-12 17:30:00|853.3|852.1|854.2|853|854.4|853.2|853.2|852|366
1589304900000|2020-05-12 17:35:00|853.9|852.7|854.4|853.2|854.9|853.7|853.9|852.7|619
1589305200000|2020-05-12 17:40:00|854.7|853.5|854.9|853.7|855.7|854.5|854.7|853.5|492
1589305500000|2020-05-12 17:45:00|854.8|853.6|856.4|855.2|856.7|855.5|854.8|853.6|620
1589305800000|2020-05-12 17:50:00|856.5|855.3|855.4|854.2|856.7|855.5|854.9|853.7|880
1589306100000|2020-05-12 17:55:00|855.2|854|854.4|853.2|855.7|854.5|854.4|853.2|703
1589306400000|2020-05-12 18:00:00|854.7|853.5|856.2|855|856.4|855.2|854.7|853.5|788
1589306700000|2020-05-12 18:05:00|855.9|854.7|853.9|852.7|856.7|855.5|853.9|852.7|914
1589307000000|2020-05-12 18:10:00|853.7|852.5|853.2|852|854.2|853|851.9|850.7|3066
1589307300000|2020-05-12 18:15:00|853.4|852.2|852.9|851.7|853.9|852.7|852.8|851.6|1180
1589328000000|2020-05-13 00:00:00|850.7|849.5|849.4|848.2|851.7|850.5|848.1|846.9|907
1589328300000|2020-05-13 00:05:00|849.6|848.4|849.4|848.2|849.9|848.7|849.4|848.2|160
1589328600000|2020-05-13 00:10:00|849.2|848|849.4|848.2|849.7|848.5|848.9|847.7|178
1589328900000|2020-05-13 00:15:00|849.7|848.5|849.6|848.4|849.7|848.5|848.9|847.7|109
1589329200000|2020-05-13 00:20:00|849.4|848.2|849.4|848.2|849.4|848.2|849.2|848|53
1589329500000|2020-05-13 00:25:00|849.2|848|849.7|848.5|849.8|848.6|849.2|848|90
1589329800000|2020-05-13 00:30:00|849.8|848.6|850.2|849|850.2|849|849.7|848.5|81
1589330100000|2020-05-13 00:35:00|850.4|849.2|850.9|849.7|850.9|849.7|850.2|849|58
1589330400000|2020-05-13 00:40:00|851.2|850|850.8|849.6|851.2|850|850.7|849.5|112
1589330700000|2020-05-13 00:45:00|850.7|849.5|851.4|850.2|851.4|850.2|850.7|849.5|135
1589331000000|2020-05-13 00:50:00|850.9|849.7|850.8|849.6|851.2|850|850.7|849.5|99
1589331300000|2020-05-13 00:55:00|851.4|850.2|851.2|850|851.4|850.2|851.2|850|43
1589331600000|2020-05-13 01:00:00|851.3|850.1|851.4|850.2|851.4|850.2|850.9|849.7|156
1589331900000|2020-05-13 01:05:00|851.7|850.5|851.2|850|851.9|850.7|851.2|850|83
1589332200000|2020-05-13 01:10:00|851.3|850.1|851.3|850.1|851.7|850.5|851.2|850|90
1589332500000|2020-05-13 01:15:00|851.2|850|850.7|849.5|851.2|850|850.7|849.5|31
1589332800000|2020-05-13 01:20:00|851.1|849.9|850.4|849.2|851.2|850|850.4|849.2|146
1589333100000|2020-05-13 01:25:00|850.7|849.5|850.6|849.4|850.7|849.5|850.4|849.2|60
1589333400000|2020-05-13 01:30:00|850.4|849.2|850.1|848.9|850.4|849.2|850.1|848.9|128
1589333700000|2020-05-13 01:35:00|849.9|848.7|850.1|848.9|850.2|849|849.9|848.7|38
1589334000000|2020-05-13 01:40:00|849.9|848.7|850.2|849|850.4|849.2|849.9|848.7|49
1589334300000|2020-05-13 01:45:00|||||||||8
1589334600000|2020-05-13 01:50:00|849.9|848.7|850.2|849|850.4|849.2|849.9|848.7|365
1589334900000|2020-05-13 01:55:00|||||||||19
1589335200000|2020-05-13 02:00:00|850.3|849.1|850.7|849.5|850.7|849.5|850.2|849|59
1589335500000|2020-05-13 02:05:00|850.9|849.7|850.4|849.2|851.2|850|850.4|849.2|60
1589335800000|2020-05-13 02:10:00|850.6|849.4|850.9|849.7|850.9|849.7|850.4|849.2|115
1589336100000|2020-05-13 02:15:00|851.2|850|851.9|850.7|852.4|851.2|851.2|850|495
1589336400000|2020-05-13 02:20:00|852.2|851|851.9|850.7|852.2|851|851.9|850.7|24
1589336700000|2020-05-13 02:25:00|851.7|850.5|851.4|850.2|851.9|850.7|851.4|850.2|12
1589337000000|2020-05-13 02:30:00|851.3|850.1|851.9|850.7|851.9|850.7|851.2|850|37
1589337300000|2020-05-13 02:35:00|852.1|850.9|851.9|850.7|852.2|851|851.7|850.5|46
1589337600000|2020-05-13 02:40:00|852.2|851|852.4|851.2|852.4|851.2|851.9|850.7|25
1589337900000|2020-05-13 02:45:00|852.2|851|852.2|851|852.4|851.2|852.2|851|37
1589338200000|2020-05-13 02:50:00|852.4|851.2|852.2|851|852.4|851.2|852.2|851|35
1589338500000|2020-05-13 02:55:00|852.3|851.1|852.2|851|852.4|851.2|852.2|851|26
1589338800000|2020-05-13 03:00:00|||||||||24
1589339100000|2020-05-13 03:05:00|852.4|851.2|852.2|851|852.4|851.2|852.2|851|7
1589339400000|2020-05-13 03:10:00|852.3|851.1|852.4|851.2|852.4|851.2|852.2|851|20
1589339700000|2020-05-13 03:15:00|852.2|851|852.3|851.1|852.4|851.2|852.2|851|48
1589340000000|2020-05-13 03:20:00|852.2|851|852.2|851|852.3|851.1|851.9|850.7|19
1589340300000|2020-05-13 03:25:00|852.4|851.2|852.2|851|852.4|851.2|851.9|850.7|41
1589340600000|2020-05-13 03:30:00|852.1|850.9|851.9|850.7|852.2|851|851.9|850.7|138
1589340900000|2020-05-13 03:35:00|||||||||8
1589341200000|2020-05-13 03:40:00|||||||||32
1589341500000|2020-05-13 03:45:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|13
1589341800000|2020-05-13 03:50:00|851.9|850.7|852.2|851|852.2|851|851.9|850.7|19
1589342100000|2020-05-13 03:55:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|6
1589342700000|2020-05-13 04:05:00|||||||||2
1589343000000|2020-05-13 04:10:00|||||||||5
1589343300000|2020-05-13 04:15:00|852.2|851|852.1|850.9|852.2|851|852.1|850.9|15
1589343600000|2020-05-13 04:20:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|1
1589343900000|2020-05-13 04:25:00|852.2|851|852.2|851|852.2|851|852.2|851|4
1589344200000|2020-05-13 04:30:00|851.9|850.7|851.7|850.5|851.9|850.7|851.7|850.5|12
1589344500000|2020-05-13 04:35:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|4
1589344800000|2020-05-13 04:40:00|||||||||10
1589345100000|2020-05-13 04:45:00|||||||||1
1589345400000|2020-05-13 04:50:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|24
1589345700000|2020-05-13 04:55:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|9
1589346000000|2020-05-13 05:00:00|||||||||2
1589346300000|2020-05-13 05:05:00|851.7|850.5|851.4|850.2|851.7|850.5|851.4|850.2|39
1589346600000|2020-05-13 05:10:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|8
1589346900000|2020-05-13 05:15:00|851.9|850.7|851.9|850.7|852.2|851|851.9|850.7|19
1589347200000|2020-05-13 05:20:00|851.8|850.6|851.8|850.6|851.9|850.7|851.7|850.5|9
1589347500000|2020-05-13 05:25:00|851.9|850.7|851.8|850.6|851.9|850.7|851.8|850.6|1
1589347800000|2020-05-13 05:30:00|851.7|850.5|852.3|851.1|852.4|851.2|851.7|850.5|38
1589348100000|2020-05-13 05:35:00|852.4|851.2|852.2|851|852.4|851.2|852.2|851|28
1589348400000|2020-05-13 05:40:00|||||||||1
1589348700000|2020-05-13 05:45:00|||||||||1
1589349000000|2020-05-13 05:50:00|852.1|850.9|851.7|850.5|852.1|850.9|851.7|850.5|32
1589349300000|2020-05-13 05:55:00|851.9|850.7|851.9|850.7|851.9|850.7|851.9|850.7|19
1589349600000|2020-05-13 06:00:00|851.7|850.5|851.9|850.7|851.9|850.7|851.7|850.5|11
1589349900000|2020-05-13 06:05:00|851.7|850.5|851.7|850.5|851.7|850.5|851.7|850.5|22
1589350200000|2020-05-13 06:10:00|851.4|850.2|851.4|850.2|851.4|850.2|851.4|850.2|30
1589350500000|2020-05-13 06:15:00|851.6|850.4|851.4|850.2|851.7|850.5|851.4|850.2|49
1589350800000|2020-05-13 06:20:00|851.7|850.5|851.7|850.5|851.7|850.5|851.4|850.2|41
1589351100000|2020-05-13 06:25:00|||||||||3
1589351400000|2020-05-13 06:30:00|851.9|850.7|851.9|850.7|851.9|850.7|851.7|850.5|87
1589351700000|2020-05-13 06:35:00|851.7|850.5|851.9|850.7|851.9|850.7|851.7|850.5|37
1589352000000|2020-05-13 06:40:00|851.7|850.5|852.2|851|852.2|851|851.7|850.5|79
1589352300000|2020-05-13 06:45:00|851.9|850.7|851.7|850.5|852.7|851.5|851.7|850.5|57
1589352600000|2020-05-13 06:50:00|851.4|850.2|851.9|850.7|851.9|850.7|851.2|850|107
1589352900000|2020-05-13 06:55:00|852.2|851|852.2|851|852.4|851.2|851.9|850.7|132
1589353200000|2020-05-13 07:00:00|851.9|850.7|851.7|850.5|852.4|851.2|851.7|850.5|37
1589353500000|2020-05-13 07:05:00|851.6|850.4|851.4|850.2|851.7|850.5|851.4|850.2|37
1589353800000|2020-05-13 07:10:00|851.3|850.1|851.2|850|851.3|850.1|850.9|849.7|44
1589354100000|2020-05-13 07:15:00|850.9|849.7|850.7|849.5|851.2|850|850.7|849.5|39
1589354400000|2020-05-13 07:20:00|850.4|849.2|850.4|849.2|850.4|849.2|850.2|849|59
1589354700000|2020-05-13 07:25:00|850.3|849.1|850.2|849|850.3|849.1|850.2|849|42
1589355000000|2020-05-13 07:30:00|850.1|848.9|850.9|849.7|850.9|849.7|850.1|848.9|136
1589355300000|2020-05-13 07:35:00|850.7|849.5|849.9|848.7|850.8|849.6|849.9|848.7|62
1589355600000|2020-05-13 07:40:00|849.7|848.5|849.9|848.7|849.9|848.7|849.7|848.5|41
1589355900000|2020-05-13 07:45:00|849.7|848.5|849.9|848.7|850.1|848.9|849.7|848.5|40
1589356200000|2020-05-13 07:50:00|849.7|848.5|849.9|848.7|849.9|848.7|849.7|848.5|45
1589356500000|2020-05-13 07:55:00|849.7|848.5|849.9|848.7|849.9|848.7|849.7|848.5|72
1589356800000|2020-05-13 08:00:00|849.7|848.5|849.4|848.2|849.9|848.7|849.4|848.2|109
1589357100000|2020-05-13 08:05:00|849.6|848.4|849.2|848|849.6|848.4|849.2|848|60
1589357400000|2020-05-13 08:10:00|849.4|848.2|849.4|848.2|849.4|848.2|849.2|848|39
1589357700000|2020-05-13 08:15:00|||||||||8
1589358000000|2020-05-13 08:20:00|849.7|848.5|850.4|849.2|850.4|849.2|849.7|848.5|81
1589358300000|2020-05-13 08:25:00|850.5|849.3|850.4|849.2|850.5|849.3|850.4|849.2|31
1589358600000|2020-05-13 08:30:00|850.2|849|850.4|849.2|850.4|849.2|850.2|849|61
1589358900000|2020-05-13 08:35:00|850.2|849|850.2|849|850.4|849.2|850.2|849|16
1589359200000|2020-05-13 08:40:00|849.9|848.7|850|848.8|850.2|849|849.9|848.7|33
1589359500000|2020-05-13 08:45:00|850.2|849|850.2|849|850.4|849.2|850.2|849|34
1589359800000|2020-05-13 08:50:00|850|848.8|850|848.8|850|848.8|850|848.8|20
1589360100000|2020-05-13 08:55:00|849.9|848.7|850.1|848.9|850.1|848.9|849.8|848.6|57
1589360400000|2020-05-13 09:00:00|850|848.8|849.7|848.5|850.2|849|849.7|848.5|43
1589360700000|2020-05-13 09:05:00|850|848.8|850|848.8|850|848.8|850|848.8|8
1589361000000|2020-05-13 09:10:00|850.2|849|849.7|848.5|850.2|849|849.7|848.5|18
1589361300000|2020-05-13 09:15:00|850|848.8|850.3|849.1|850.3|849.1|850|848.8|43
1589361600000|2020-05-13 09:20:00|850.5|849.3|850.5|849.3|850.5|849.3|850.3|849.1|14
1589361900000|2020-05-13 09:25:00|850.2|849|850|848.8|850.2|849|850|848.8|25
1589362200000|2020-05-13 09:30:00|850.2|849|850.2|849|850.5|849.3|850.1|848.9|41
1589362500000|2020-05-13 09:35:00|850.3|849.1|850.5|849.3|850.5|849.3|850.2|849|68
1589362800000|2020-05-13 09:40:00|850.3|849.1|850.1|848.9|850.3|849.1|850|848.8|18
1589363100000|2020-05-13 09:45:00|850.2|849|850.2|849|850.2|849|850|848.8|5
1589363400000|2020-05-13 09:50:00|850.3|849.1|851|849.8|851|849.8|850.3|849.1|40
1589363700000|2020-05-13 09:55:00|851.1|849.9|850.7|849.5|851.2|850|850.7|849.5|64
1589364000000|2020-05-13 10:00:00|850.5|849.3|851.2|850|851.2|850|850.5|849.3|39
1589364300000|2020-05-13 10:05:00|851|849.8|850.7|849.5|851|849.8|850.5|849.3|64
1589364600000|2020-05-13 10:10:00|850.6|849.4|850.6|849.4|850.6|849.4|850.5|849.3|13
1589364900000|2020-05-13 10:15:00|850.7|849.5|850.7|849.5|850.7|849.5|850.2|849|25
1589365200000|2020-05-13 10:20:00|851|849.8|851.7|850.5|851.8|850.6|851|849.8|44
1589365500000|2020-05-13 10:25:00|852|850.8|852.2|851|852.2|851|851.7|850.5|96
1589365800000|2020-05-13 10:30:00|852|850.8|851.8|850.6|852.5|851.3|851.8|850.6|76
1589366100000|2020-05-13 10:35:00|851.7|850.5|851.3|850.1|851.8|850.6|851.2|850|33
1589366400000|2020-05-13 10:40:00|851.2|850|850.7|849.5|851.2|850|850.7|849.5|30
1589366700000|2020-05-13 10:45:00|851|849.8|851|849.8|851|849.8|851|849.8|86
1589367000000|2020-05-13 10:50:00|851.1|849.9|851.1|849.9|851.2|850|851.1|849.9|40
1589367300000|2020-05-13 10:55:00|851|849.8|851.7|850.5|851.7|850.5|851|849.8|91
1589367600000|2020-05-13 11:00:00|852|850.8|852|850.8|852|850.8|851.8|850.6|60
1589367900000|2020-05-13 11:05:00|852.2|851|851.6|850.4|852.2|851|851.5|850.3|125
1589368200000|2020-05-13 11:10:00|851.5|850.3|851.2|850|851.5|850.3|851.2|850|25
1589368500000|2020-05-13 11:15:00|||||||||4
1589368800000|2020-05-13 11:20:00|851|849.8|850.7|849.5|851|849.8|850.5|849.3|87
1589369100000|2020-05-13 11:25:00|850.5|849.3|851.1|849.9|851.2|850|850.5|849.3|54
1589369400000|2020-05-13 11:30:00|851.2|850|851.2|850|851.2|850|851.1|849.9|32
1589369700000|2020-05-13 11:35:00|851.5|850.3|851.5|850.3|851.5|850.3|851.2|850|141
1589370000000|2020-05-13 11:40:00|851.7|850.5|852.2|851|852.2|851|851.5|850.3|58
1589370300000|2020-05-13 11:45:00|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851.1|196
1589370600000|2020-05-13 11:50:00|||||||||57
1589370900000|2020-05-13 11:55:00|852.7|851.5|852.7|851.5|853.2|852|852.7|851.5|159
1589371200000|2020-05-13 12:00:00|852.8|851.6|854|852.8|854|852.8|852.7|851.5|284
1589371500000|2020-05-13 12:05:00|853.7|852.5|854|852.8|854.5|853.3|853.7|852.5|186
1589371800000|2020-05-13 12:10:00|854.2|853|854|852.8|854.2|853|854|852.8|128
1589372100000|2020-05-13 12:15:00|854.2|853|853.5|852.3|854.2|853|853.5|852.3|29
1589372400000|2020-05-13 12:20:00|853.2|852|852.7|851.5|853.2|852|852.7|851.5|78
1589372700000|2020-05-13 12:25:00|852.6|851.4|852.7|851.5|853.2|852|852.6|851.4|118
1589373000000|2020-05-13 12:30:00|853|851.8|852.7|851.5|853.3|852.1|852.5|851.3|184
1589373300000|2020-05-13 12:35:00|853|851.8|852.2|851|853|851.8|852.2|851|113
1589373600000|2020-05-13 12:40:00|852|850.8|852|850.8|852.5|851.3|852|850.8|129
1589376600000|2020-05-13 13:30:00|851.7|850.5|847.5|846.3|851.7|850.5|847.2|846|3117
1589376900000|2020-05-13 13:35:00|847.3|846.1|845.7|844.5|848|846.8|845.2|844|2098
1589377200000|2020-05-13 13:40:00|845.5|844.3|844.2|843|845.5|844.3|843.5|842.3|1956
1589377500000|2020-05-13 13:45:00|844.1|842.9|845.2|844|846|844.8|844|842.8|1852
1589377800000|2020-05-13 13:50:00|845|843.8|845.7|844.5|846.2|845|845|843.8|464
1589378100000|2020-05-13 13:55:00|845.5|844.3|844.5|843.3|845.5|844.3|844.5|843.3|1437
1589378400000|2020-05-13 14:00:00|844.2|843|844|842.8|844.5|843.3|843.2|842|1170
1589378700000|2020-05-13 14:05:00|843.7|842.5|843.5|842.3|844.3|843.1|843|841.8|1011
1589379000000|2020-05-13 14:10:00|843.2|842|843|841.8|843.7|842.5|843|841.8|942
1589379300000|2020-05-13 14:15:00|843.2|842|843|841.8|843.7|842.5|843|841.8|642
1589379600000|2020-05-13 14:20:00|843.2|842|842.7|841.5|843.2|842|842.5|841.3|718
1589379900000|2020-05-13 14:25:00|842.5|841.3|844.5|843.3|844.7|843.5|842.5|841.3|1134
1589380200000|2020-05-13 14:30:00|844.2|843|843.7|842.5|844.7|843.5|843.7|842.5|676
1589380500000|2020-05-13 14:35:00|843.5|842.3|844|842.8|844.5|843.3|843.5|842.3|451
1589380800000|2020-05-13 14:40:00|843.7|842.5|843|841.8|843.7|842.5|842.7|841.5|885
1589381100000|2020-05-13 14:45:00|842.7|841.5|843|841.8|843|841.8|842.5|841.3|361
1589381400000|2020-05-13 14:50:00|842.8|841.6|841.5|840.3|843|841.8|841.2|840|1269
1589381700000|2020-05-13 14:55:00|841.2|840|840.5|839.3|841.7|840.5|840.2|839|1002
1589382000000|2020-05-13 15:00:00|840.2|839|842.2|841|842.2|841|840.2|839|1083
1589382300000|2020-05-13 15:05:00|842|840.8|840.7|839.5|842.2|841|840.7|839.5|656
1589382600000|2020-05-13 15:10:00|840.5|839.3|840.7|839.5|841.5|840.3|840.5|839.3|817
1589382900000|2020-05-13 15:15:00|841|839.8|840.7|839.5|841|839.8|840.7|839.5|1007
1589383200000|2020-05-13 15:20:00|841|839.8|840.7|839.5|841|839.8|840.5|839.3|1006
1589383500000|2020-05-13 15:25:00|841|839.8|842.2|841|842.2|841|840.7|839.5|1155
1589383800000|2020-05-13 15:30:00|842|840.8|841.2|840|842|840.8|841|839.8|880
1589384100000|2020-05-13 15:35:00|841|839.8|840.7|839.5|841.1|839.9|840.2|839|570
1589384400000|2020-05-13 15:40:00|841|839.8|840.7|839.5|841|839.8|840.7|839.5|370
1589384700000|2020-05-13 15:45:00|840.5|839.3|840.5|839.3|840.7|839.5|840.2|839|412
1589385000000|2020-05-13 15:50:00|840.7|839.5|840.5|839.3|840.7|839.5|840.2|839|512
1589385300000|2020-05-13 15:55:00|840.2|839|840.5|839.3|840.5|839.3|840|838.8|475
1589385600000|2020-05-13 16:00:00|840.2|839|840.2|839|841|839.8|840.2|839|635
1589385900000|2020-05-13 16:05:00|840|838.8|840|838.8|840.2|839|839.5|838.3|644
1589386200000|2020-05-13 16:10:00|839.8|838.6|839.7|838.5|840.2|839|839.5|838.3|315
1589386500000|2020-05-13 16:15:00|839.5|838.3|839|837.8|840|838.8|839|837.8|408
1589386800000|2020-05-13 16:20:00|839.2|838|839.5|838.3|840|838.8|839.2|838|539
1589387100000|2020-05-13 16:25:00|839.7|838.5|839.5|838.3|840.2|839|839.5|838.3|471
1589387400000|2020-05-13 16:30:00|839.7|838.5|840|838.8|840|838.8|839.5|838.3|334
1589387700000|2020-05-13 16:35:00|839.7|838.5|840.2|839|840.7|839.5|839.7|838.5|499
1589388000000|2020-05-13 16:40:00|840|838.8|840.5|839.3|840.7|839.5|840|838.8|548
1589388300000|2020-05-13 16:45:00|840.6|839.4|840.7|839.5|841|839.8|840.2|839|339
1589388600000|2020-05-13 16:50:00|841|839.8|840.2|839|841|839.8|840.2|839|331
1589388900000|2020-05-13 16:55:00|840.5|839.3|840.2|839|840.5|839.3|840|838.8|357
1589389200000|2020-05-13 17:00:00|840|838.8|839.7|838.5|840.2|839|839.7|838.5|320
1589389500000|2020-05-13 17:05:00|840|838.8|840.2|839|840.2|839|839.7|838.5|423
1589389800000|2020-05-13 17:10:00|840.5|839.3|839|837.8|840.7|839.5|839|837.8|596
1589390100000|2020-05-13 17:15:00|839.1|837.9|839.5|838.3|839.7|838.5|838.7|837.5|338
1589390400000|2020-05-13 17:20:00|839.3|838.1|838.5|837.3|839.3|838.1|838.2|837|426
1589390700000|2020-05-13 17:25:00|838.2|837|838.2|837|838.7|837.5|838.2|837|467
1589391000000|2020-05-13 17:30:00|838|836.8|838.2|837|838.5|837.3|838|836.8|451
1589391300000|2020-05-13 17:35:00|838.3|837.1|838.5|837.3|838.7|837.5|838.2|837|386
1589391600000|2020-05-13 17:40:00|838.7|837.5|837.7|836.5|838.7|837.5|837.2|836|844
1589391900000|2020-05-13 17:45:00|837.5|836.3|838.2|837|838.5|837.3|837.5|836.3|447
1589392200000|2020-05-13 17:50:00|838.5|837.3|839|837.8|839.7|838.5|838.5|837.3|765
1589392500000|2020-05-13 17:55:00|839.2|838|840.5|839.3|840.7|839.5|839.2|838|685
1589392800000|2020-05-13 18:00:00|840.2|839|840.2|839|840.5|839.3|839.7|838.5|676
1589393100000|2020-05-13 18:05:00|840.3|839.1|840.7|839.5|841|839.8|840.2|839|1238
1589393400000|2020-05-13 18:10:00|840.8|839.6|840.3|839.1|841|839.8|839.3|838.1|3348
1589393700000|2020-05-13 18:15:00|840.5|839.3|839.5|838.3|840.5|839.3|839.2|838|1130
1589414400000|2020-05-14 00:00:00|840.1|838.9|840.9|839.7|841|839.8|840|838.8|300
1589414700000|2020-05-14 00:05:00|841|839.8|840.7|839.5|841.5|840.3|840.7|839.5|269
1589415000000|2020-05-14 00:10:00|840.5|839.3|840.7|839.5|840.7|839.5|839.7|838.5|259
1589415300000|2020-05-14 00:15:00|840.6|839.4|840.7|839.5|841|839.8|840.5|839.3|55
1589415600000|2020-05-14 00:20:00|841|839.8|840.5|839.3|841|839.8|840.5|839.3|55
1589415900000|2020-05-14 00:25:00|840.2|839|840|838.8|840.5|839.3|840|838.8|40
1589416200000|2020-05-14 00:30:00|||||||||11
1589416500000|2020-05-14 00:35:00|839.7|838.5|840.2|839|840.2|839|839.7|838.5|71
1589416800000|2020-05-14 00:40:00|||||||||7
1589417100000|2020-05-14 00:45:00|840.4|839.2|840.2|839|840.5|839.3|840.2|839|13
1589417400000|2020-05-14 00:50:00|840.5|839.3|840.2|839|840.5|839.3|840.2|839|16
1589417700000|2020-05-14 00:55:00|840.5|839.3|840.5|839.3|840.5|839.3|840.2|839|27
1589418000000|2020-05-14 01:00:00|840.2|839|840.2|839|840.2|839|839.9|838.7|56
1589418300000|2020-05-14 01:05:00|840|838.8|840.2|839|840.2|839|839.7|838.5|53
1589418600000|2020-05-14 01:10:00|840|838.8|839.7|838.5|840.2|839|839.7|838.5|55
1589418900000|2020-05-14 01:15:00|839.6|838.4|838.7|837.5|839.6|838.4|838.7|837.5|87
1589419200000|2020-05-14 01:20:00|838.6|837.4|838.2|837|838.7|837.5|837.9|836.7|117
1589419500000|2020-05-14 01:25:00|838.4|837.2|838.5|837.3|838.5|837.3|838.4|837.2|68
1589419800000|2020-05-14 01:30:00|838.4|837.2|838|836.8|838.5|837.3|838|836.8|23
1589420100000|2020-05-14 01:35:00|838.2|837|837.7|836.5|838.2|837|837.7|836.5|105
1589420400000|2020-05-14 01:40:00|837|835.8|837.1|835.9|837.5|836.3|836.9|835.7|268
1589420700000|2020-05-14 01:45:00|837.2|836|837|835.8|837.2|836|836.9|835.7|45
1589421000000|2020-05-14 01:50:00|837.2|836|838|836.8|838|836.8|837|835.8|163
1589421300000|2020-05-14 01:55:00|837.7|836.5|837.5|836.3|837.7|836.5|837.5|836.3|50
1589421600000|2020-05-14 02:00:00|837.6|836.4|837.5|836.3|837.7|836.5|837.5|836.3|61
1589421900000|2020-05-14 02:05:00|837.4|836.2|837.2|836|837.7|836.5|837.2|836|37
1589422200000|2020-05-14 02:10:00|837.5|836.3|837.7|836.5|837.7|836.5|837.5|836.3|54
1589422500000|2020-05-14 02:15:00|837.6|836.4|837.7|836.5|837.9|836.7|837.6|836.4|31
1589422800000|2020-05-14 02:20:00|837.6|836.4|837.2|836|837.7|836.5|837.2|836|24
1589423100000|2020-05-14 02:25:00|837.4|836.2|837.2|836|837.5|836.3|837.2|836|15
1589423400000|2020-05-14 02:30:00|837.4|836.2|837.5|836.3|837.5|836.3|837.2|836|18
1589423700000|2020-05-14 02:35:00|837.4|836.2|837.7|836.5|837.7|836.5|837.4|836.2|31
1589424000000|2020-05-14 02:40:00|837.9|836.7|837.7|836.5|838|836.8|837.7|836.5|5
1589424300000|2020-05-14 02:45:00|838|836.8|837.7|836.5|838|836.8|837.7|836.5|16
1589424600000|2020-05-14 02:50:00|837.5|836.3|837.5|836.3|837.7|836.5|837.5|836.3|40
1589424900000|2020-05-14 02:55:00|837.4|836.2|837.7|836.5|837.7|836.5|837|835.8|51
1589425200000|2020-05-14 03:00:00|837.6|836.4|837.6|836.4|837.7|836.5|837.6|836.4|9
1589425500000|2020-05-14 03:05:00|837.7|836.5|837.7|836.5|837.7|836.5|837.6|836.4|36
1589425800000|2020-05-14 03:10:00|837.5|836.3|837.5|836.3|837.7|836.5|837.5|836.3|21
1589426100000|2020-05-14 03:15:00|838|836.8|837.7|836.5|838|836.8|837.7|836.5|21
1589426400000|2020-05-14 03:20:00|837.5|836.3|837.7|836.5|837.7|836.5|837.5|836.3|39
1589426700000|2020-05-14 03:25:00|837.5|836.3|837.5|836.3|837.7|836.5|837.5|836.3|21
1589427000000|2020-05-14 03:30:00|837.6|836.4|837.8|836.6|837.8|836.6|837.6|836.4|9
1589427300000|2020-05-14 03:35:00|837.7|836.5|837.5|836.3|837.8|836.6|837.5|836.3|11
1589427600000|2020-05-14 03:40:00|837.8|836.6|837.8|836.6|837.8|836.6|837.8|836.6|12
1589427900000|2020-05-14 03:45:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|27
1589428200000|2020-05-14 03:50:00|837.1|835.9|837.3|836.1|837.3|836.1|837.1|835.9|5
1589428500000|2020-05-14 03:55:00|||||||||2
1589428800000|2020-05-14 04:00:00|||||||||2
1589429100000|2020-05-14 04:05:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|32
1589429400000|2020-05-14 04:10:00|||||||||1
1589429700000|2020-05-14 04:15:00|||||||||7
1589430000000|2020-05-14 04:20:00|||||||||7
1589430300000|2020-05-14 04:25:00|837.5|836.3|837|835.8|837.5|836.3|837|835.8|90
1589430600000|2020-05-14 04:30:00|837.1|835.9|837|835.8|837.3|836.1|837|835.8|50
1589430900000|2020-05-14 04:35:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|13
1589431200000|2020-05-14 04:40:00|837|835.8|837.3|836.1|837.3|836.1|837|835.8|22
1589431500000|2020-05-14 04:45:00|837|835.8|837.5|836.3|837.5|836.3|837|835.8|75
1589431800000|2020-05-14 04:50:00|||||||||1
1589432100000|2020-05-14 04:55:00|837.3|836.1|837.4|836.2|837.5|836.3|837.3|836.1|29
1589432400000|2020-05-14 05:00:00|837.3|836.1|837|835.8|837.3|836.1|837|835.8|13
1589432700000|2020-05-14 05:05:00|837.1|835.9|837|835.8|837.3|836.1|837|835.8|16
1589433000000|2020-05-14 05:10:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|14
1589433300000|2020-05-14 05:15:00|837.1|835.9|837|835.8|837.3|836.1|837|835.8|13
1589433600000|2020-05-14 05:20:00|837.3|836.1|837|835.8|837.3|836.1|837|835.8|16
1589433900000|2020-05-14 05:25:00|836.8|835.6|836.5|835.3|836.8|835.6|836.5|835.3|50
1589434200000|2020-05-14 05:30:00|836.4|835.2|837|835.8|837.3|836.1|836.4|835.2|72
1589434500000|2020-05-14 05:35:00|837.3|836.1|837.3|836.1|837.4|836.2|837.3|836.1|94
1589434800000|2020-05-14 05:40:00|837.1|835.9|837.1|835.9|837.3|836.1|837|835.8|28
1589435100000|2020-05-14 05:45:00|837|835.8|836.8|835.6|837.3|836.1|836.8|835.6|57
1589435400000|2020-05-14 05:50:00|836.5|835.3|836.5|835.3|836.8|835.6|836.5|835.3|69
1589435700000|2020-05-14 05:55:00|836.6|835.4|836.4|835.2|836.8|835.6|836.4|835.2|69
1589436000000|2020-05-14 06:00:00|836.5|835.3|836.3|835.1|836.8|835.6|836.3|835.1|25
1589436300000|2020-05-14 06:05:00|836.4|835.2|836.3|835.1|836.5|835.3|836|834.8|99
1589436600000|2020-05-14 06:10:00|836.4|835.2|835.8|834.6|836.5|835.3|835.8|834.6|165
1589436900000|2020-05-14 06:15:00|836|834.8|836.5|835.3|836.6|835.4|836|834.8|204
1589437200000|2020-05-14 06:20:00|836.4|835.2|836.5|835.3|836.5|835.3|836.4|835.2|200
1589437500000|2020-05-14 06:25:00|836.8|835.6|836.5|835.3|836.8|835.6|836.3|835.1|111
1589437800000|2020-05-14 06:30:00|836.8|835.6|836.5|835.3|836.8|835.6|836.3|835.1|126
1589438100000|2020-05-14 06:35:00|836.4|835.2|836.5|835.3|836.5|835.3|836.4|835.2|27
1589438400000|2020-05-14 06:40:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|64
1589438700000|2020-05-14 06:45:00|836.4|835.2|836.3|835.1|836.5|835.3|836.3|835.1|23
1589439000000|2020-05-14 06:50:00|836.4|835.2|836.3|835.1|836.4|835.2|836.3|835.1|3
1589439300000|2020-05-14 06:55:00|836.4|835.2|836.3|835.1|836.4|835.2|836.3|835.1|15
1589439600000|2020-05-14 07:00:00|836.4|835.2|836.5|835.3|836.9|835.7|836.3|835.1|68
1589439900000|2020-05-14 07:05:00|836.4|835.2|836.3|835.1|836.4|835.2|836.3|835.1|9
1589440200000|2020-05-14 07:10:00|||||||||5
1589440500000|2020-05-14 07:15:00|836.4|835.2|836.5|835.3|836.5|835.3|836.3|835.1|28
1589440800000|2020-05-14 07:20:00|836.8|835.6|837|835.8|837|835.8|836.8|835.6|29
1589441100000|2020-05-14 07:25:00|836.8|835.6|837|835.8|837.3|836.1|836.8|835.6|43
1589441400000|2020-05-14 07:30:00|837.3|836.1|836.8|835.6|837.3|836.1|836.8|835.6|20
1589441700000|2020-05-14 07:35:00|836.9|835.7|837|835.8|837.5|836.3|836.9|835.7|71
1589442000000|2020-05-14 07:40:00|836.9|835.7|837|835.8|837|835.8|836.8|835.6|5
1589442300000|2020-05-14 07:45:00|837.1|835.9|837.5|836.3|837.5|836.3|837|835.8|21
1589442600000|2020-05-14 07:50:00|837.4|836.2|837|835.8|837.4|836.2|836.8|835.6|20
1589442900000|2020-05-14 07:55:00|837.1|835.9|837.3|836.1|837.3|836.1|837.1|835.9|15
1589443200000|2020-05-14 08:00:00|837|835.8|837|835.8|837|835.8|836.9|835.7|33
1589443500000|2020-05-14 08:05:00|836.9|835.7|837.3|836.1|837.4|836.2|836.5|835.3|61
1589443800000|2020-05-14 08:10:00|837|835.8|837.3|836.1|837.3|836.1|837|835.8|49
1589444100000|2020-05-14 08:15:00|837.1|835.9|836.8|835.6|837.3|836.1|836.6|835.4|16
1589444400000|2020-05-14 08:20:00|836.6|835.4|836.8|835.6|836.8|835.6|836.5|835.3|54
1589444700000|2020-05-14 08:25:00|836.6|835.4|836.5|835.3|836.8|835.6|836.5|835.3|73
1589445000000|2020-05-14 08:30:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|34
1589445300000|2020-05-14 08:35:00|836.5|835.3|836.8|835.6|836.8|835.6|836.5|835.3|36
1589445600000|2020-05-14 08:40:00|836.6|835.4|836.8|835.6|836.8|835.6|836.5|835.3|158
1589445900000|2020-05-14 08:45:00|836.6|835.4|836.5|835.3|836.8|835.6|836.5|835.3|25
1589446200000|2020-05-14 08:50:00|836.8|835.6|837|835.8|837|835.8|836.5|835.3|32
1589446500000|2020-05-14 08:55:00|||||||||8
1589446800000|2020-05-14 09:00:00|836.9|835.7|837.5|836.3|837.5|836.3|836.9|835.7|34
1589447100000|2020-05-14 09:05:00|837.4|836.2|837.5|836.3|837.8|836.6|837.4|836.2|21
1589447400000|2020-05-14 09:10:00|837.6|836.4|837.8|836.6|837.8|836.6|837.6|836.4|11
1589447700000|2020-05-14 09:15:00|838|836.8|837.5|836.3|838|836.8|837.5|836.3|64
1589448000000|2020-05-14 09:20:00|837.3|836.1|837.3|836.1|837.3|836.1|837.3|836.1|18
1589448300000|2020-05-14 09:25:00|837.5|836.3|837.3|836.1|837.8|836.6|837|835.8|74
1589448600000|2020-05-14 09:30:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|15
1589448900000|2020-05-14 09:35:00|837|835.8|837|835.8|837.3|836.1|837|835.8|35
1589449200000|2020-05-14 09:40:00|837.3|836.1|837|835.8|837.3|836.1|837|835.8|21
1589449500000|2020-05-14 09:45:00|837.2|836|836.9|835.7|837.3|836.1|836.9|835.7|37
1589449800000|2020-05-14 09:50:00|836.8|835.6|836.8|835.6|836.9|835.7|836.8|835.6|11
1589450100000|2020-05-14 09:55:00|836.9|835.7|837.3|836.1|837.3|836.1|836.9|835.7|7
1589450400000|2020-05-14 10:00:00|837|835.8|837.3|836.1|837.5|836.3|837|835.8|76
1589450700000|2020-05-14 10:05:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|57
1589451000000|2020-05-14 10:10:00|837.2|836|837.7|836.5|837.7|836.5|837.2|836|97
1589451300000|2020-05-14 10:15:00|837.5|836.3|837.5|836.3|837.8|836.6|837.5|836.3|29
1589451600000|2020-05-14 10:20:00|837.3|836.1|837.5|836.3|837.5|836.3|837.3|836.1|36
1589451900000|2020-05-14 10:25:00|837.7|836.5|837.5|836.3|837.8|836.6|837.4|836.2|16
1589452200000|2020-05-14 10:30:00|837.8|836.6|837.8|836.6|837.8|836.6|837.5|836.3|80
1589452500000|2020-05-14 10:35:00|837.7|836.5|837.5|836.3|837.7|836.5|837.3|836.1|53
1589452800000|2020-05-14 10:40:00|837.3|836.1|837.5|836.3|837.5|836.3|837.3|836.1|145
1589453100000|2020-05-14 10:45:00|837.4|836.2|837.5|836.3|837.5|836.3|837.3|836.1|23
1589453400000|2020-05-14 10:50:00|837.4|836.2|837|835.8|837.4|836.2|837|835.8|22
1589453700000|2020-05-14 10:55:00|837.2|836|837.5|836.3|837.5|836.3|837|835.8|17
1589454000000|2020-05-14 11:00:00|837.7|836.5|837.5|836.3|837.8|836.6|837.3|836.1|124
1589454300000|2020-05-14 11:05:00|837.4|836.2|837|835.8|837.5|836.3|837|835.8|82
1589454600000|2020-05-14 11:10:00|837.2|836|837|835.8|837.3|836.1|836.9|835.7|11
1589454900000|2020-05-14 11:15:00|836.9|835.7|836.8|835.6|837|835.8|836.5|835.3|93
1589455200000|2020-05-14 11:20:00|837|835.8|836.8|835.6|837|835.8|836.8|835.6|12
1589455500000|2020-05-14 11:25:00|836.7|835.5|836.5|835.3|836.7|835.5|836.5|835.3|67
1589455800000|2020-05-14 11:30:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|101
1589456100000|2020-05-14 11:35:00|836.2|835|836.3|835.1|836.3|835.1|836.2|835|77
1589456400000|2020-05-14 11:40:00|836|834.8|836.3|835.1|836.3|835.1|836|834.8|27
1589456700000|2020-05-14 11:45:00|836|834.8|836.3|835.1|836.3|835.1|836|834.8|24
1589457000000|2020-05-14 11:50:00|836.4|835.2|836.8|835.6|836.8|835.6|836.4|835.2|200
1589457300000|2020-05-14 11:55:00|837|835.8|836.8|835.6|837|835.8|836.8|835.6|55
1589457600000|2020-05-14 12:00:00|836.5|835.3|837.3|836.1|837.3|836.1|836.5|835.3|158
1589457900000|2020-05-14 12:05:00|837.2|836|836.8|835.6|837.5|836.3|836.8|835.6|189
1589458200000|2020-05-14 12:10:00|837|835.8|837.5|836.3|837.5|836.3|837|835.8|108
1589458500000|2020-05-14 12:15:00|837.4|836.2|837.5|836.3|838|836.8|837.3|836.1|188
1589458800000|2020-05-14 12:20:00|837.8|836.6|837.4|836.2|838|836.8|837.3|836.1|160
1589459100000|2020-05-14 12:25:00|837.3|836.1|838.3|837.1|838.4|837.2|837.3|836.1|77
1589459400000|2020-05-14 12:30:00|838.5|837.3|838.3|837.1|839.8|838.6|838.2|837|318
1589459700000|2020-05-14 12:35:00|838.2|837|837.9|836.7|838.8|837.6|837.8|836.6|193
1589460000000|2020-05-14 12:40:00|837.8|836.6|838|836.8|838.3|837.1|837.8|836.6|91
1589463000000|2020-05-14 13:30:00|838.9|837.7|838|836.8|838.9|837.7|836.5|835.3|1624
1589463300000|2020-05-14 13:35:00|837.8|836.6|838|836.8|838.3|837.1|837.5|836.3|608
1589463600000|2020-05-14 13:40:00|838.3|837.1|838.5|837.3|838.8|837.6|837.8|836.6|669
1589463900000|2020-05-14 13:45:00|838.4|837.2|839.8|838.6|839.9|838.7|838.4|837.2|539
1589464200000|2020-05-14 13:50:00|839.9|838.7|839|837.8|840.5|839.3|838.3|837.1|791
1589464500000|2020-05-14 13:55:00|839.3|838.1|838.8|837.6|839.8|838.6|838.8|837.6|428
1589464800000|2020-05-14 14:00:00|839|837.8|838|836.8|839|837.8|838|836.8|499
1589465100000|2020-05-14 14:05:00|838.3|837.1|838.8|837.6|839|837.8|837.8|836.6|493
1589465400000|2020-05-14 14:10:00|838.5|837.3|838.3|837.1|839.3|838.1|838|836.8|470
1589465700000|2020-05-14 14:15:00|838.5|837.3|838.3|837.1|838.8|837.6|837.5|836.3|448
1589466000000|2020-05-14 14:20:00|838.5|837.3|837|835.8|838.5|837.3|836.5|835.3|761
1589466300000|2020-05-14 14:25:00|837.3|836.1|837.5|836.3|837.8|836.6|837|835.8|266
1589466600000|2020-05-14 14:30:00|837.8|836.6|838.8|837.6|838.8|837.6|837.5|836.3|678
1589466900000|2020-05-14 14:35:00|838.7|837.5|839.8|838.6|840.3|839.1|838.5|837.3|1139
1589467200000|2020-05-14 14:40:00|839.5|838.3|842.3|841.1|843.8|842.6|839.5|838.3|2652
1589467500000|2020-05-14 14:45:00|842.5|841.3|844|842.8|844.3|843.1|842.5|841.3|812
1589467800000|2020-05-14 14:50:00|843.8|842.6|844.3|843.1|845.3|844.1|843.8|842.6|1120
1589468100000|2020-05-14 14:55:00|844|842.8|843.8|842.6|844.5|843.3|843.8|842.6|635
1589468400000|2020-05-14 15:00:00|844|842.8|843.5|842.3|844.3|843.1|843.3|842.1|478
1589468700000|2020-05-14 15:05:00|843.8|842.6|842.3|841.1|844|842.8|842.3|841.1|627
1589469000000|2020-05-14 15:10:00|842.5|841.3|841.8|840.6|842.7|841.5|841.8|840.6|415
1589469300000|2020-05-14 15:15:00|842|840.8|842.3|841.1|842.7|841.5|841.5|840.3|537
1589469600000|2020-05-14 15:20:00|842|840.8|840.5|839.3|842.3|841.1|840.1|838.9|472
1589469900000|2020-05-14 15:25:00|840.3|839.1|840.5|839.3|840.8|839.6|840.3|839.1|423
1589470200000|2020-05-14 15:30:00|840.6|839.4|839.6|838.4|840.8|839.6|839.6|838.4|914
1589470500000|2020-05-14 15:35:00|839.8|838.6|839.3|838.1|839.8|838.6|839.3|838.1|326
1589470800000|2020-05-14 15:40:00|839.6|838.4|839.8|838.6|840.1|838.9|839.3|838.1|503
1589471100000|2020-05-14 15:45:00|840.1|838.9|839.3|838.1|840.1|838.9|839.3|838.1|321
1589471400000|2020-05-14 15:50:00|839.4|838.2|840.1|838.9|840.1|838.9|839.3|838.1|276
1589471700000|2020-05-14 15:55:00|839.9|838.7|839.6|838.4|840.1|838.9|839.6|838.4|152
1589472000000|2020-05-14 16:00:00|839.8|838.6|839.1|837.9|839.8|838.6|839.1|837.9|279
1589472300000|2020-05-14 16:05:00|838.8|837.6|838.6|837.4|839.1|837.9|838.6|837.4|497
1589472600000|2020-05-14 16:10:00|838.8|837.6|839.3|838.1|839.8|838.6|838.8|837.6|174
1589472900000|2020-05-14 16:15:00|839.6|838.4|839.3|838.1|839.6|838.4|839.1|837.9|227
1589473200000|2020-05-14 16:20:00|839.6|838.4|839.8|838.6|840.1|838.9|839.3|838.1|186
1589473500000|2020-05-14 16:25:00|839.6|838.4|839.6|838.4|840.1|838.9|839.6|838.4|249
1589473800000|2020-05-14 16:30:00|839.8|838.6|839.8|838.6|840.1|838.9|839.6|838.4|413
1589474100000|2020-05-14 16:35:00|840.1|838.9|839.1|837.9|840.1|838.9|839.1|837.9|363
1589474400000|2020-05-14 16:40:00|839.2|838|837.3|836.1|839.3|838.1|837.1|835.9|997
1589474700000|2020-05-14 16:45:00|837.2|836|838.1|836.9|838.3|837.1|837.2|836|337
1589475000000|2020-05-14 16:50:00|837.9|836.7|837.8|836.6|838.3|837.1|837.6|836.4|315
1589475300000|2020-05-14 16:55:00|837.6|836.4|837.8|836.6|837.8|836.6|837.6|836.4|161
1589475600000|2020-05-14 17:00:00|838.1|836.9|837.8|836.6|838.3|837.1|837.6|836.4|144
1589475900000|2020-05-14 17:05:00|837.6|836.4|837.3|836.1|837.6|836.4|836.8|835.6|205
1589476200000|2020-05-14 17:10:00|837.1|835.9|837.1|835.9|837.3|836.1|837.1|835.9|192
1589476500000|2020-05-14 17:15:00|836.8|835.6|836.6|835.4|837.1|835.9|836.6|835.4|978
1589476800000|2020-05-14 17:20:00|836.8|835.6|837.8|836.6|837.8|836.6|836.6|835.4|162
1589477100000|2020-05-14 17:25:00|838.1|836.9|839.1|837.9|839.1|837.9|837.8|836.6|542
1589477400000|2020-05-14 17:30:00|839.3|838.1|839.6|838.4|840.1|838.9|839.3|838.1|402
1589477700000|2020-05-14 17:35:00|839.7|838.5|839.3|838.1|839.8|838.6|839.3|838.1|176
1589478000000|2020-05-14 17:40:00|839.4|838.2|839.6|838.4|840.1|838.9|839.3|838.1|365
1589478300000|2020-05-14 17:45:00|839.3|838.1|838.8|837.6|839.6|838.4|838.3|837.1|256
1589478600000|2020-05-14 17:50:00|839.1|837.9|838.3|837.1|839.3|838.1|838.3|837.1|208
1589478900000|2020-05-14 17:55:00|838.1|836.9|838.3|837.1|838.6|837.4|837.8|836.6|234
1589479200000|2020-05-14 18:00:00|838.6|837.4|838.8|837.6|839.3|838.1|838.6|837.4|305
1589479500000|2020-05-14 18:05:00|839.1|837.9|838.1|836.9|839.1|837.9|837.8|836.6|850
1589479800000|2020-05-14 18:10:00|838.3|837.1|837.6|836.4|838.6|837.4|837.6|836.4|1939
1589480100000|2020-05-14 18:15:00|837.8|836.6|838.1|836.9|838.1|836.9|837.3|836.1|1239
1589500800000|2020-05-15 00:00:00|838.8|837.6|839.6|838.4|839.7|838.5|838.1|836.9|303
1589501100000|2020-05-15 00:05:00|839.8|838.6|839.6|838.4|839.9|838.7|839.4|838.2|156
1589501400000|2020-05-15 00:10:00|839.7|838.5|840.4|839.2|840.6|839.4|839.7|838.5|154
1589501700000|2020-05-15 00:15:00|840.1|838.9|840.1|838.9|840.1|838.9|839.9|838.7|83
1589502000000|2020-05-15 00:20:00|||||||||8
1589502300000|2020-05-15 00:25:00|839.9|838.7|839.5|838.3|839.9|838.7|839.5|838.3|31
1589502600000|2020-05-15 00:30:00|839.6|838.4|839.6|838.4|839.6|838.4|839.6|838.4|3
1589502900000|2020-05-15 00:35:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|31
1589503200000|2020-05-15 00:40:00|839.4|838.2|839.7|838.5|840.1|838.9|839.4|838.2|306
1589503500000|2020-05-15 00:45:00|839.6|838.4|839.4|838.2|839.6|838.4|839|837.8|261
1589503800000|2020-05-15 00:50:00|839.5|838.3|839.6|838.4|839.9|838.7|839.4|838.2|107
1589504100000|2020-05-15 00:55:00|839.1|837.9|839.1|837.9|839.1|837.9|838.9|837.7|81
1589504400000|2020-05-15 01:00:00|839|837.8|838.6|837.4|839.1|837.9|838.6|837.4|125
1589504700000|2020-05-15 01:05:00|838.5|837.3|837.9|836.7|838.6|837.4|837.9|836.7|179
1589505000000|2020-05-15 01:10:00|838.1|836.9|838.4|837.2|838.4|837.2|837.9|836.7|102
1589505300000|2020-05-15 01:15:00|838.6|837.4|838.9|837.7|838.9|837.7|838.1|836.9|180
1589505600000|2020-05-15 01:20:00|839|837.8|839.6|838.4|839.9|838.7|839|837.8|96
1589505900000|2020-05-15 01:25:00|839.4|838.2|839|837.8|839.4|838.2|838.9|837.7|71
1589506200000|2020-05-15 01:30:00|838.9|837.7|839.4|838.2|839.4|838.2|838.9|837.7|65
1589506500000|2020-05-15 01:35:00|839.5|838.3|839.4|838.2|839.6|838.4|839.4|838.2|23
1589506800000|2020-05-15 01:40:00|839.6|838.4|839.1|837.9|839.6|838.4|839.1|837.9|46
1589507100000|2020-05-15 01:45:00|838.9|837.7|839.6|838.4|839.6|838.4|838.9|837.7|104
1589507400000|2020-05-15 01:50:00|839.5|838.3|839.4|838.2|839.6|838.4|839.4|838.2|30
1589507700000|2020-05-15 01:55:00|839.6|838.4|839.6|838.4|839.9|838.7|839.4|838.2|69
1589508000000|2020-05-15 02:00:00|839.4|838.2|839.4|838.2|839.6|838.4|839.4|838.2|47
1589508300000|2020-05-15 02:05:00|839.1|837.9|839.1|837.9|839.1|837.9|839.1|837.9|8
1589508600000|2020-05-15 02:10:00|838.9|837.7|839.1|837.9|839.1|837.9|838.9|837.7|16
1589508900000|2020-05-15 02:15:00|839|837.8|838.9|837.7|839.1|837.9|838.9|837.7|27
1589509200000|2020-05-15 02:20:00|838.7|837.5|838.6|837.4|838.9|837.7|838.6|837.4|17
1589509500000|2020-05-15 02:25:00|838.9|837.7|838.9|837.7|838.9|837.7|838.9|837.7|5
1589509800000|2020-05-15 02:30:00|838.7|837.5|838.9|837.7|838.9|837.7|838.7|837.5|5
1589510100000|2020-05-15 02:35:00|839.1|837.9|839.1|837.9|839.1|837.9|839.1|837.9|49
1589510400000|2020-05-15 02:40:00|839|837.8|839.4|838.2|839.4|838.2|838.9|837.7|30
1589510700000|2020-05-15 02:45:00|||||||||13
1589511000000|2020-05-15 02:50:00|||||||||7
1589511300000|2020-05-15 02:55:00|839.6|838.4|839.9|838.7|839.9|838.7|839.6|838.4|26
1589511600000|2020-05-15 03:00:00|839.7|838.5|839.9|838.7|839.9|838.7|839.7|838.5|7
1589511900000|2020-05-15 03:05:00|839.7|838.5|839.9|838.7|840.1|838.9|839.7|838.5|28
1589512200000|2020-05-15 03:10:00|840|838.8|840|838.8|840|838.8|840|838.8|15
1589512500000|2020-05-15 03:15:00|840.1|838.9|840.1|838.9|840.1|838.9|840.1|838.9|5
1589512800000|2020-05-15 03:20:00|840|838.8|839.9|838.7|840|838.8|839.9|838.7|9
1589513100000|2020-05-15 03:25:00|839.6|838.4|839.6|838.4|839.6|838.4|839.4|838.2|35
1589513400000|2020-05-15 03:30:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|31
1589513700000|2020-05-15 03:35:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|32
1589514000000|2020-05-15 03:40:00|839.7|838.5|840.1|838.9|840.1|838.9|839.7|838.5|37
1589514300000|2020-05-15 03:45:00|||||||||2
1589514600000|2020-05-15 03:50:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|13
1589514900000|2020-05-15 03:55:00|840.1|838.9|840.1|838.9|840.1|838.9|840.1|838.9|3
1589515200000|2020-05-15 04:00:00|||||||||3
1589515500000|2020-05-15 04:05:00|||||||||6
1589515800000|2020-05-15 04:10:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|11
1589516100000|2020-05-15 04:15:00|840.1|838.9|839.9|838.7|840.1|838.9|839.9|838.7|6
1589516400000|2020-05-15 04:20:00|839.6|838.4|839.9|838.7|839.9|838.7|839.6|838.4|5
1589516700000|2020-05-15 04:25:00|||||||||5
1589517000000|2020-05-15 04:30:00|839.6|838.4|839.4|838.2|839.6|838.4|839.2|838|6
1589517300000|2020-05-15 04:35:00|839.6|838.4|839.6|838.4|839.9|838.7|839.6|838.4|11
1589517600000|2020-05-15 04:40:00|839.9|838.7|839.9|838.7|839.9|838.7|839.9|838.7|5
1589517900000|2020-05-15 04:45:00|839.6|838.4|839.6|838.4|839.9|838.7|839.5|838.3|23
1589518200000|2020-05-15 04:50:00|839.9|838.7|839.6|838.4|839.9|838.7|839.6|838.4|53
1589518500000|2020-05-15 04:55:00|839.8|838.6|839.9|838.7|839.9|838.7|839.6|838.4|11
1589518800000|2020-05-15 05:00:00|839.6|838.4|840.1|838.9|840.1|838.9|839.6|838.4|23
1589519100000|2020-05-15 05:05:00|840.4|839.2|840.1|838.9|840.4|839.2|840.1|838.9|25
1589519400000|2020-05-15 05:10:00|839.9|838.7|840.1|838.9|840.1|838.9|839.9|838.7|7
1589519700000|2020-05-15 05:15:00|840.3|839.1|840.6|839.4|840.6|839.4|840.1|838.9|16
1589520000000|2020-05-15 05:20:00|840.9|839.7|840.4|839.2|840.9|839.7|840.4|839.2|34
1589520300000|2020-05-15 05:25:00|840.5|839.3|840.6|839.4|840.6|839.4|840.5|839.3|3
1589520600000|2020-05-15 05:30:00|840.8|839.6|840.5|839.3|840.8|839.6|840.4|839.2|26
1589520900000|2020-05-15 05:35:00|840.4|839.2|840.5|839.3|840.8|839.6|840.4|839.2|23
1589521200000|2020-05-15 05:40:00|840.4|839.2|840.6|839.4|840.6|839.4|840.4|839.2|62
1589521500000|2020-05-15 05:45:00|840.5|839.3|841.1|839.9|841.1|839.9|840.4|839.2|86
1589521800000|2020-05-15 05:50:00|||||||||33
1589522100000|2020-05-15 05:55:00|841.4|840.2|841.4|840.2|841.4|840.2|841.1|839.9|52
1589522400000|2020-05-15 06:00:00|841.1|839.9|841.4|840.2|841.9|840.7|841.1|839.9|137
1589522700000|2020-05-15 06:05:00|841.1|839.9|841.5|840.3|841.5|840.3|841.1|839.9|83
1589523000000|2020-05-15 06:10:00|841.4|840.2|841.4|840.2|841.5|840.3|841.1|839.9|40
1589523300000|2020-05-15 06:15:00|841.1|839.9|841.6|840.4|841.6|840.4|841.1|839.9|43
1589523600000|2020-05-15 06:20:00|841.5|840.3|841.6|840.4|841.6|840.4|841.5|840.3|14
1589523900000|2020-05-15 06:25:00|841.9|840.7|841.6|840.4|841.9|840.7|841.4|840.2|137
1589524200000|2020-05-15 06:30:00|841.4|840.2|841.1|839.9|841.4|840.2|840.9|839.7|63
1589524500000|2020-05-15 06:35:00|||||||||10
1589524800000|2020-05-15 06:40:00|841.4|840.2|841.9|840.7|841.9|840.7|841.1|839.9|110
1589525100000|2020-05-15 06:45:00|841.8|840.6|841.9|840.7|842.1|840.9|841.6|840.4|140
1589525400000|2020-05-15 06:50:00|842.1|840.9|841.4|840.2|842.1|840.9|841.4|840.2|150
1589525700000|2020-05-15 06:55:00|841.5|840.3|841.4|840.2|841.6|840.4|841.4|840.2|28
1589526000000|2020-05-15 07:00:00|841.5|840.3|842.1|840.9|842.1|840.9|841.4|840.2|29
1589526300000|2020-05-15 07:05:00|841.9|840.7|842.4|841.2|842.4|841.2|841.9|840.7|111
1589526600000|2020-05-15 07:10:00|842.1|840.9|841.1|839.9|842.1|840.9|841.1|839.9|74
1589526900000|2020-05-15 07:15:00|840.9|839.7|841.8|840.6|841.9|840.7|840.8|839.6|76
1589527200000|2020-05-15 07:20:00|841.9|840.7|842|840.8|842.1|840.9|841.9|840.7|8
1589527500000|2020-05-15 07:25:00|842.1|840.9|841.9|840.7|842.1|840.9|841.9|840.7|10
1589527800000|2020-05-15 07:30:00|842|840.8|841.5|840.3|842|840.8|841.4|840.2|34
1589528100000|2020-05-15 07:35:00|841.4|840.2|841.6|840.4|841.8|840.6|841.4|840.2|154
1589528400000|2020-05-15 07:40:00|841.9|840.7|841.9|840.7|841.9|840.7|841.4|840.2|39
1589528700000|2020-05-15 07:45:00|842|840.8|841.9|840.7|842.1|840.9|841.9|840.7|21
1589529000000|2020-05-15 07:50:00|842|840.8|842.1|840.9|842.1|840.9|841.6|840.4|44
1589529300000|2020-05-15 07:55:00|842.3|841.1|842.9|841.7|842.9|841.7|842.1|840.9|116
1589529600000|2020-05-15 08:00:00|842.6|841.4|841.6|840.4|842.9|841.7|841.5|840.3|238
1589529900000|2020-05-15 08:05:00|841.5|840.3|841.6|840.4|841.9|840.7|841.4|840.2|35
1589530200000|2020-05-15 08:10:00|841.4|840.2|841.7|840.5|841.7|840.5|841.4|840.2|53
1589530500000|2020-05-15 08:15:00|841.6|840.4|840.9|839.7|841.6|840.4|840.7|839.5|176
1589530800000|2020-05-15 08:20:00|840.7|839.5|840.7|839.5|840.7|839.5|840.5|839.3|10
1589531100000|2020-05-15 08:25:00|840.9|839.7|840.9|839.7|840.9|839.7|840.9|839.7|19
1589531400000|2020-05-15 08:30:00|841|839.8|841.2|840|841.2|840|840.9|839.7|35
1589531700000|2020-05-15 08:35:00|840.9|839.7|840.2|839|840.9|839.7|840.2|839|39
1589532000000|2020-05-15 08:40:00|840|838.8|840.2|839|840.4|839.2|839.9|838.7|17
1589532300000|2020-05-15 08:45:00|840.4|839.2|840.2|839|840.4|839.2|840.2|839|21
1589532600000|2020-05-15 08:50:00|840.4|839.2|840.9|839.7|840.9|839.7|840.2|839|22
1589532900000|2020-05-15 08:55:00|840.8|839.6|840.9|839.7|841.2|840|840.8|839.6|37
1589533200000|2020-05-15 09:00:00|840.8|839.6|840.9|839.7|840.9|839.7|840.7|839.5|14
1589533500000|2020-05-15 09:05:00|840.8|839.6|840.8|839.6|841.2|840|840.8|839.6|16
1589533800000|2020-05-15 09:10:00|840.9|839.7|841.2|840|841.7|840.5|840.8|839.6|52
1589534100000|2020-05-15 09:15:00|841.4|840.2|841.2|840|841.4|840.2|841.2|840|37
1589534400000|2020-05-15 09:20:00|841.4|840.2|841.4|840.2|841.7|840.5|841.4|840.2|44
1589534700000|2020-05-15 09:25:00|841.2|840|840.9|839.7|841.2|840|840.9|839.7|25
1589535000000|2020-05-15 09:30:00|840.7|839.5|840.9|839.7|840.9|839.7|840.7|839.5|31
1589535300000|2020-05-15 09:35:00|840.7|839.5|840.7|839.5|840.7|839.5|840.4|839.2|21
1589535600000|2020-05-15 09:40:00|840.4|839.2|840.2|839|840.7|839.5|839.9|838.7|39
1589535900000|2020-05-15 09:45:00|839.9|838.7|840.4|839.2|840.7|839.5|839.9|838.7|130
1589536200000|2020-05-15 09:50:00|840.7|839.5|839.9|838.7|840.7|839.5|839.9|838.7|32
1589536500000|2020-05-15 09:55:00|840|838.8|840.2|839|840.2|839|840|838.8|17
1589536800000|2020-05-15 10:00:00|840|838.8|840.2|839|840.2|839|839.9|838.7|49
1589537100000|2020-05-15 10:05:00|840.4|839.2|840.2|839|840.4|839.2|840.2|839|12
1589537400000|2020-05-15 10:10:00|840.3|839.1|839.9|838.7|840.3|839.1|839.9|838.7|12
1589537700000|2020-05-15 10:15:00|840.2|839|840.2|839|840.3|839.1|840.2|839|10
1589538000000|2020-05-15 10:20:00|839.9|838.7|839.4|838.2|840.2|839|839.4|838.2|83
1589538300000|2020-05-15 10:25:00|839.7|838.5|839.4|838.2|839.7|838.5|839.2|838|72
1589538600000|2020-05-15 10:30:00|839.3|838.1|839.2|838|839.4|838.2|839.2|838|46
1589538900000|2020-05-15 10:35:00|839.3|838.1|839.2|838|839.7|838.5|839.2|838|106
1589539200000|2020-05-15 10:40:00|839|837.8|838.9|837.7|839.2|838|838.9|837.7|42
1589539500000|2020-05-15 10:45:00|839.2|838|839.2|838|839.2|838|838.9|837.7|27
1589539800000|2020-05-15 10:50:00|839.4|838.2|839.7|838.5|839.7|838.5|839.2|838|48
1589540100000|2020-05-15 10:55:00|839.4|838.2|839.2|838|839.7|838.5|839|837.8|45
1589540400000|2020-05-15 11:00:00|839|837.8|838.9|837.7|839.4|838.2|838.9|837.7|108
1589540700000|2020-05-15 11:05:00|838.7|837.5|838.4|837.2|839.2|838|838.4|837.2|208
1589541000000|2020-05-15 11:10:00|838.7|837.5|839.2|838|839.2|838|838.7|837.5|56
1589541300000|2020-05-15 11:15:00|838.9|837.7|838.9|837.7|839|837.8|838.7|837.5|13
1589541600000|2020-05-15 11:20:00|838.7|837.5|839.3|838.1|839.4|838.2|838.7|837.5|37
1589541900000|2020-05-15 11:25:00|839.2|838|839.2|838|839.4|838.2|838.9|837.7|66
1589542200000|2020-05-15 11:30:00|838.9|837.7|839.2|838|839.2|838|838.9|837.7|19
1589542500000|2020-05-15 11:35:00|839|837.8|839.9|838.7|839.9|838.7|839|837.8|20
1589542800000|2020-05-15 11:40:00|839.7|838.5|839.9|838.7|840.2|839|839.7|838.5|28
1589543100000|2020-05-15 11:45:00|840.2|839|840.2|839|840.4|839.2|839.9|838.7|43
1589543400000|2020-05-15 11:50:00|840.4|839.2|840.5|839.3|841|839.8|840.4|839.2|79
1589543700000|2020-05-15 11:55:00|840.4|839.2|839.7|838.5|840.5|839.3|839.7|838.5|90
1589544000000|2020-05-15 12:00:00|839.4|838.2|839.2|838|839.7|838.5|839.2|838|60
1589544300000|2020-05-15 12:05:00|839.4|838.2|839.7|838.5|839.7|838.5|839.3|838.1|49
1589544600000|2020-05-15 12:10:00|839.4|838.2|839.4|838.2|839.7|838.5|839.4|838.2|37
1589544900000|2020-05-15 12:15:00|839.5|838.3|839.4|838.2|839.7|838.5|839.4|838.2|34
1589545200000|2020-05-15 12:20:00|839.5|838.3|839.9|838.7|840.2|839|839.5|838.3|144
1589545500000|2020-05-15 12:25:00|840.2|839|839.9|838.7|840.2|839|839.9|838.7|113
1589545800000|2020-05-15 12:30:00|840.2|839|840.2|839|840.4|839.2|839.9|838.7|212
1589546100000|2020-05-15 12:35:00|840.1|838.9|839.7|838.5|840.4|839.2|839.4|838.2|205
1589546400000|2020-05-15 12:40:00|839.9|838.7|839.7|838.5|839.9|838.7|839.2|838|244
1589549400000|2020-05-15 13:30:00|840.2|839|841.7|840.5|842.9|841.7|839.3|838.1|2189
1589549700000|2020-05-15 13:35:00|841.9|840.7|842.7|841.5|843.9|842.7|841.7|840.5|1199
1589550000000|2020-05-15 13:40:00|842.9|841.7|843.4|842.2|843.7|842.5|842.4|841.2|448
1589550300000|2020-05-15 13:45:00|843.7|842.5|843.2|842|843.7|842.5|842.9|841.7|478
1589550600000|2020-05-15 13:50:00|842.9|841.7|842.7|841.5|843.4|842.2|841.9|840.7|580
1589550900000|2020-05-15 13:55:00|842.4|841.2|842.9|841.7|842.9|841.7|842.4|841.2|315
1589551200000|2020-05-15 14:00:00|842.7|841.5|841.7|840.5|842.9|841.7|841.7|840.5|515
1589551500000|2020-05-15 14:05:00|841.9|840.7|841.9|840.7|842.2|841|840.9|839.7|458
1589551800000|2020-05-15 14:10:00|842|840.8|842.2|841|842.4|841.2|841.4|840.2|398
1589552100000|2020-05-15 14:15:00|841.9|840.7|842.4|841.2|842.4|841.2|841.9|840.7|467
1589552400000|2020-05-15 14:20:00|842.5|841.3|842.4|841.2|842.7|841.5|842.2|841|259
1589552700000|2020-05-15 14:25:00|842.2|841|842.7|841.5|842.7|841.5|841.9|840.7|501
1589553000000|2020-05-15 14:30:00|842.9|841.7|840.2|839|842.9|841.7|840.2|839|1083
1589553300000|2020-05-15 14:35:00|840.4|839.2|840.4|839.2|840.4|839.2|839.7|838.5|479
1589553600000|2020-05-15 14:40:00|840.7|839.5|839.9|838.7|840.7|839.5|839.7|838.5|459
1589553900000|2020-05-15 14:45:00|839.7|838.5|840.7|839.5|840.9|839.7|839.7|838.5|680
1589554200000|2020-05-15 14:50:00|840.9|839.7|838.9|837.7|840.9|839.7|838.7|837.5|1200
1589554500000|2020-05-15 14:55:00|839.2|838|839.2|838|839.7|838.5|838.9|837.7|360
1589554800000|2020-05-15 15:00:00|839|837.8|839.2|838|839.4|838.2|838.2|837|383
1589555100000|2020-05-15 15:05:00|838.9|837.7|839.7|838.5|839.7|838.5|838.9|837.7|334
1589555400000|2020-05-15 15:10:00|839.4|838.2|838.7|837.5|839.4|838.2|838.7|837.5|279
1589555700000|2020-05-15 15:15:00|838.9|837.7|838.5|837.3|838.9|837.7|838.4|837.2|618
1589556000000|2020-05-15 15:20:00|838.4|837.2|839.9|838.7|839.9|838.7|838.2|837|568
1589556300000|2020-05-15 15:25:00|840.2|839|840.2|839|840.4|839.2|839.9|838.7|248
1589556600000|2020-05-15 15:30:00|839.9|838.7|840.4|839.2|840.4|839.2|839.9|838.7|203
1589556900000|2020-05-15 15:35:00|840.3|839.1|840.2|839|840.4|839.2|840.2|839|341
1589557200000|2020-05-15 15:40:00|839.9|838.7|839.7|838.5|839.9|838.7|839.7|838.5|112
1589557500000|2020-05-15 15:45:00|839.5|838.3|839.2|838|839.5|838.3|839.2|838|285
1589557800000|2020-05-15 15:50:00|838.9|837.7|838.9|837.7|839.2|838|838.4|837.2|332
1589558100000|2020-05-15 15:55:00|839.2|838|838.7|837.5|839.2|838|838.7|837.5|149
1589558400000|2020-05-15 16:00:00|838.9|837.7|838.4|837.2|838.9|837.7|838.4|837.2|279
1589558700000|2020-05-15 16:05:00|838.2|837|838.4|837.2|838.4|837.2|837.4|836.2|1241
1589559000000|2020-05-15 16:10:00|838.7|837.5|838.9|837.7|839.2|838|838.2|837|513
1589559300000|2020-05-15 16:15:00|839.1|837.9|838.7|837.5|839.2|838|838.7|837.5|363
1589559600000|2020-05-15 16:20:00|838.9|837.7|838.7|837.5|838.9|837.7|838.2|837|279
1589559900000|2020-05-15 16:25:00|838.9|837.7|838.7|837.5|838.9|837.7|838.4|837.2|288
1589560200000|2020-05-15 16:30:00|838.4|837.2|838.2|837|838.7|837.5|838.2|837|118
1589560500000|2020-05-15 16:35:00|838.4|837.2|837.9|836.7|838.4|837.2|837.9|836.7|76
1589560800000|2020-05-15 16:40:00|837.7|836.5|838.4|837.2|838.4|837.2|837.7|836.5|254
1589561100000|2020-05-15 16:45:00|838.7|837.5|838.9|837.7|839.2|838|838.4|837.2|290
1589561400000|2020-05-15 16:50:00|838.7|837.5|839.7|838.5|839.7|838.5|838.7|837.5|182
1589561700000|2020-05-15 16:55:00|839.4|838.2|840.2|839|840.4|839.2|839.4|838.2|320
1589562000000|2020-05-15 17:00:00|840.4|839.2|840.7|839.5|840.9|839.7|840.2|839|318
1589562300000|2020-05-15 17:05:00|840.9|839.7|840.4|839.2|841.2|840|840.2|839|289
1589562600000|2020-05-15 17:10:00|840.7|839.5|840.7|839.5|840.7|839.5|840.2|839|293
1589562900000|2020-05-15 17:15:00|840.4|839.2|840.2|839|840.7|839.5|839.9|838.7|310
1589563200000|2020-05-15 17:20:00|840.3|839.1|840.2|839|840.4|839.2|840.2|839|135
1589563500000|2020-05-15 17:25:00|840.3|839.1|841.2|840|841.4|840.2|840.2|839|489
1589563800000|2020-05-15 17:30:00|841.1|839.9|841.4|840.2|841.4|840.2|840.9|839.7|130
1589564100000|2020-05-15 17:35:00|841.7|840.5|841.4|840.2|841.9|840.7|841.4|840.2|460
1589564400000|2020-05-15 17:40:00|841.2|840|841.2|840|841.7|840.5|841.2|840|171
1589564700000|2020-05-15 17:45:00|841.4|840.2|841.2|840|841.4|840.2|840.9|839.7|414
1589565000000|2020-05-15 17:50:00|841.1|839.9|841.2|840|841.4|840.2|840.9|839.7|186
1589565300000|2020-05-15 17:55:00|841.4|840.2|841.1|839.9|841.4|840.2|840.9|839.7|317
1589565600000|2020-05-15 18:00:00|841.2|840|841.4|840.2|841.7|840.5|840.7|839.5|356
1589565900000|2020-05-15 18:05:00|841.7|840.5|840.7|839.5|841.7|840.5|840.7|839.5|750
1589566200000|2020-05-15 18:10:00|840.9|839.7|838.9|837.7|841.2|840|838.9|837.7|2325
1589566500000|2020-05-15 18:15:00|839.2|838|838.2|837|839.2|838|838.2|837|988
1589760000000|2020-05-18 00:00:00|841.2|840|841|839.8|842|840.8|840.4|839.2|214
1589760300000|2020-05-18 00:05:00|840.9|839.7|840.7|839.5|840.9|839.7|840.2|839|39
1589760600000|2020-05-18 00:10:00|840.8|839.6|841.4|840.2|841.5|840.3|840.8|839.6|52
1589760900000|2020-05-18 00:15:00|841.5|840.3|841.2|840|841.5|840.3|841.2|840|9
1589761200000|2020-05-18 00:20:00|||||||||3
1589761500000|2020-05-18 00:25:00|841.4|840.2|841.4|840.2|841.4|840.2|841.4|840.2|10
1589761800000|2020-05-18 00:30:00|841.3|840.1|840.8|839.6|841.3|840.1|840.8|839.6|6
1589762100000|2020-05-18 00:35:00|841|839.8|839.9|838.7|841|839.8|839.9|838.7|95
1589762400000|2020-05-18 00:40:00|840|838.8|840.2|839|840.2|839|839.9|838.7|17
1589762700000|2020-05-18 00:45:00|840.4|839.2|840.7|839.5|840.7|839.5|840.4|839.2|4
1589763000000|2020-05-18 00:50:00|840.9|839.7|840.7|839.5|840.9|839.7|840.7|839.5|10
1589763600000|2020-05-18 01:00:00|840.9|839.7|841.4|840.2|841.4|840.2|840.9|839.7|5
1589763900000|2020-05-18 01:05:00|841.3|840.1|840.9|839.7|841.4|840.2|840.7|839.5|40
1589764200000|2020-05-18 01:10:00|840.7|839.5|840.4|839.2|841.2|840|840.3|839.1|119
1589764500000|2020-05-18 01:15:00|840.5|839.3|841.1|839.9|841.2|840|840.4|839.2|318
1589764800000|2020-05-18 01:20:00|841.2|840|840.9|839.7|841.4|840.2|840.9|839.7|56
1589765100000|2020-05-18 01:25:00|841|839.8|840.9|839.7|841.2|840|840.9|839.7|25
1589765400000|2020-05-18 01:30:00|841.2|840|841.2|840|841.3|840.1|841|839.8|47
1589765700000|2020-05-18 01:35:00|841.1|839.9|841.4|840.2|841.4|840.2|841.1|839.9|44
1589766000000|2020-05-18 01:40:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|27
1589766300000|2020-05-18 01:45:00|841.8|840.6|841.9|840.7|842.2|841|841.7|840.5|37
1589766600000|2020-05-18 01:50:00|841.7|840.5|841.7|840.5|841.7|840.5|841.7|840.5|2
1589766900000|2020-05-18 01:55:00|||||||||2
1589767200000|2020-05-18 02:00:00|841.9|840.7|842.2|841|842.2|841|841.9|840.7|1
1589767500000|2020-05-18 02:05:00|841.9|840.7|843.4|842.2|843.6|842.4|841.9|840.7|72
1589767800000|2020-05-18 02:10:00|843.6|842.4|843.4|842.2|843.6|842.4|843.2|842|7
1589768100000|2020-05-18 02:15:00|843.6|842.4|844.1|842.9|844.4|843.2|843.6|842.4|21
1589768400000|2020-05-18 02:20:00|843.9|842.7|843.9|842.7|844|842.8|843.9|842.7|2
1589768700000|2020-05-18 02:25:00|844.1|842.9|843.9|842.7|844.2|843|843.9|842.7|6
1589769000000|2020-05-18 02:30:00|844.1|842.9|844.6|843.4|844.6|843.4|843.7|842.5|32
1589769300000|2020-05-18 02:35:00|844.4|843.2|844.6|843.4|844.9|843.7|844.4|843.2|22
1589769600000|2020-05-18 02:40:00|844.7|843.5|845.1|843.9|845.1|843.9|844.7|843.5|22
1589769900000|2020-05-18 02:45:00|845.2|844|844.9|843.7|845.4|844.2|844.7|843.5|57
1589770200000|2020-05-18 02:50:00|844.7|843.5|844.8|843.6|845.2|844|844.7|843.5|0
1589770500000|2020-05-18 02:55:00|844.9|843.7|845.1|843.9|845.4|844.2|844.9|843.7|0
1589770800000|2020-05-18 03:00:00|845.2|844|844.9|843.7|845.4|844.2|844.9|843.7|0
1589771100000|2020-05-18 03:05:00|845.2|844|844.9|843.7|845.2|844|844.7|843.5|71
1589771400000|2020-05-18 03:10:00|844.7|843.5|845.2|844|845.2|844|844.4|843.2|50
1589771700000|2020-05-18 03:15:00|845.4|844.2|845.3|844.1|845.4|844.2|845.3|844.1|16
1589772000000|2020-05-18 03:20:00|845.2|844|845.2|844|845.4|844.2|845.2|844|5
1589772300000|2020-05-18 03:25:00|845.3|844.1|845.4|844.2|845.4|844.2|845.2|844|1
1589772600000|2020-05-18 03:30:00|||||||||13
1589772900000|2020-05-18 03:35:00|845.3|844.1|845.2|844|845.4|844.2|845.2|844|7
1589773800000|2020-05-18 03:50:00|844.9|843.7|845.2|844|845.2|844|844.9|843.7|16
1589774100000|2020-05-18 03:55:00|844.9|843.7|844.9|843.7|845.2|844|844.9|843.7|11
1589774400000|2020-05-18 04:00:00|845.2|844|845.2|844|845.2|844|845.2|844|6
1589774700000|2020-05-18 04:05:00|845.3|844.1|845.3|844.1|845.4|844.2|845.3|844.1|14
1589775000000|2020-05-18 04:10:00|845.2|844|845.2|844|845.2|844|845.2|844|6
1589775300000|2020-05-18 04:15:00|844.9|843.7|844.9|843.7|844.9|843.7|844.9|843.7|1
1589775600000|2020-05-18 04:20:00|845.2|844|845.2|844|845.2|844|845.2|844|5
1589775900000|2020-05-18 04:25:00|||||||||1
1589776200000|2020-05-18 04:30:00|845.1|843.9|844.7|843.5|845.1|843.9|844.7|843.5|23
1589776500000|2020-05-18 04:35:00|||||||||22
1589776800000|2020-05-18 04:40:00|844.4|843.2|844.4|843.2|844.7|843.5|844.4|843.2|13
1589777100000|2020-05-18 04:45:00|844.5|843.3|844.5|843.3|844.5|843.3|844.4|843.2|0
1589777400000|2020-05-18 04:50:00|844.4|843.2|844.4|843.2|844.7|843.5|844.4|843.2|1
1589778000000|2020-05-18 05:00:00|844.7|843.5|844.7|843.5|844.7|843.5|844.4|843.2|3
1589778300000|2020-05-18 05:05:00|844.4|843.2|844.7|843.5|844.7|843.5|844.4|843.2|1
1589778600000|2020-05-18 05:10:00|||||||||10
1589778900000|2020-05-18 05:15:00|||||||||2
1589779200000|2020-05-18 05:20:00|844.8|843.6|844.9|843.7|844.9|843.7|844.8|843.6|5
1589779500000|2020-05-18 05:25:00|||||||||5
1589779800000|2020-05-18 05:30:00|845.2|844|845.2|844|845.2|844|845.2|844|0
1589780100000|2020-05-18 05:35:00|||||||||4
1589780400000|2020-05-18 05:40:00|||||||||2
1589780700000|2020-05-18 05:45:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|5
1589781000000|2020-05-18 05:50:00|845.4|844.2|845.4|844.2|845.4|844.2|845.2|844|10
1589781300000|2020-05-18 05:55:00|845.3|844.1|846.2|845|846.7|845.5|845.3|844.1|48
1589781600000|2020-05-18 06:00:00|846.4|845.2|846.4|845.2|846.5|845.3|846.4|845.2|8
1589781900000|2020-05-18 06:05:00|846.7|845.5|846.2|845|846.7|845.5|846.2|845|19
1589782200000|2020-05-18 06:10:00|846.3|845.1|846.2|845|846.4|845.2|846.2|845|5
1589782500000|2020-05-18 06:15:00|846.4|845.2|846.4|845.2|846.4|845.2|846.2|845|3
1589782800000|2020-05-18 06:20:00|846.2|845|846.7|845.5|846.7|845.5|846.2|845|17
1589783100000|2020-05-18 06:25:00|846.9|845.7|846.9|845.7|847.3|846.1|846.9|845.7|41
1589783400000|2020-05-18 06:30:00|847|845.8|846.9|845.7|847.3|846.1|846.9|845.7|8
1589783700000|2020-05-18 06:35:00|||||||||20
1589784000000|2020-05-18 06:40:00|847.2|846|847.2|846|847.2|846|846.9|845.7|81
1589784300000|2020-05-18 06:45:00|847.4|846.2|847.4|846.2|847.4|846.2|846.9|845.7|113
1589784600000|2020-05-18 06:50:00|847.3|846.1|846.9|845.7|847.4|846.2|846.7|845.5|184
1589784900000|2020-05-18 06:55:00|847.2|846|846.9|845.7|847.2|846|846.9|845.7|89
1589785200000|2020-05-18 07:00:00|||||||||53
1589785500000|2020-05-18 07:05:00|847.2|846|846.9|845.7|847.2|846|846.9|845.7|46
1589785800000|2020-05-18 07:10:00|||||||||2
1589786100000|2020-05-18 07:15:00|846.7|845.5|846.7|845.5|846.7|845.5|846.7|845.5|43
1589786400000|2020-05-18 07:20:00|846.4|845.2|845.9|844.7|846.5|845.3|845.9|844.7|12
1589786700000|2020-05-18 07:25:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|40
1589787000000|2020-05-18 07:30:00|846.2|845|845.4|844.2|846.2|845|845.4|844.2|20
1589787300000|2020-05-18 07:35:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|93
1589787600000|2020-05-18 07:40:00|845.7|844.5|845.2|844|845.8|844.6|845.2|844|88
1589787900000|2020-05-18 07:45:00|845.4|844.2|845.4|844.2|845.7|844.5|845.4|844.2|23
1589788200000|2020-05-18 07:50:00|845.2|844|845.2|844|845.2|844|845.2|844|0
1589788500000|2020-05-18 07:55:00|845.3|844.1|845.7|844.5|845.7|844.5|845.3|844.1|0
1589788800000|2020-05-18 08:00:00|845.9|844.7|846.2|845|846.2|845|845.8|844.6|10
1589789100000|2020-05-18 08:05:00|846|844.8|845.8|844.6|846|844.8|845.7|844.5|0
1589789400000|2020-05-18 08:10:00|845.9|844.7|846.2|845|846.2|845|845.9|844.7|1
1589789700000|2020-05-18 08:15:00|846.4|845.2|846.7|845.5|846.8|845.6|846.4|845.2|78
1589790000000|2020-05-18 08:20:00|846.8|845.6|846.7|845.5|846.9|845.7|846.7|845.5|31
1589790300000|2020-05-18 08:25:00|846.9|845.7|846.8|845.6|846.9|845.7|846.7|845.5|7
1589790600000|2020-05-18 08:30:00|846.9|845.7|846.7|845.5|846.9|845.7|846.7|845.5|7279
1589790900000|2020-05-18 08:35:00|846.4|845.2|846.4|845.2|846.7|845.5|846.4|845.2|38
1589791200000|2020-05-18 08:40:00|846.5|845.3|846.4|845.2|846.7|845.5|846.2|845|27
1589791500000|2020-05-18 08:45:00|846.2|845|846.2|845|846.2|845|846.2|845|36
1589791800000|2020-05-18 08:50:00|846.4|845.2|845.9|844.7|846.4|845.2|845.9|844.7|23
1589792100000|2020-05-18 08:55:00|||||||||1
1589792400000|2020-05-18 09:00:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|34
1589792700000|2020-05-18 09:05:00|846.2|845|845.9|844.7|846.2|845|845.7|844.5|47
1589793000000|2020-05-18 09:10:00|846.2|845|846.2|845|846.2|845|845.9|844.7|20
1589793300000|2020-05-18 09:15:00|845.9|844.7|845.9|844.7|846.2|845|845.9|844.7|39
1589793600000|2020-05-18 09:20:00|846.1|844.9|846.2|845|846.2|845|845.9|844.7|11
1589793900000|2020-05-18 09:25:00|846.1|844.9|845.8|844.6|846.2|845|845.8|844.6|17
1589794200000|2020-05-18 09:30:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|18
1589794500000|2020-05-18 09:35:00|||||||||5
1589794800000|2020-05-18 09:40:00|845.6|844.4|845.4|844.2|845.6|844.4|845.2|844|26
1589795100000|2020-05-18 09:45:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|57
1589795400000|2020-05-18 09:50:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|43
1589795700000|2020-05-18 09:55:00|846.2|845|845.9|844.7|846.2|845|845.9|844.7|38
1589796000000|2020-05-18 10:00:00|||||||||11
1589796300000|2020-05-18 10:05:00|845.7|844.5|845.4|844.2|845.7|844.5|845.2|844|47
1589796600000|2020-05-18 10:10:00|845.7|844.5|845.9|844.7|846.1|844.9|845.7|844.5|27
1589796900000|2020-05-18 10:15:00|845.7|844.5|845.4|844.2|845.7|844.5|845.2|844|100
1589797200000|2020-05-18 10:20:00|845.7|844.5|845.2|844|845.7|844.5|845.2|844|145
1589797500000|2020-05-18 10:25:00|845.3|844.1|845.4|844.2|845.4|844.2|845.2|844|77
1589797800000|2020-05-18 10:30:00|845.7|844.5|845.6|844.4|845.7|844.5|845.4|844.2|64
1589798100000|2020-05-18 10:35:00|845.7|844.5|845.7|844.5|845.7|844.5|845.6|844.4|21
1589798400000|2020-05-18 10:40:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|17
1589798700000|2020-05-18 10:45:00|845.4|844.2|845.4|844.2|845.7|844.5|845.4|844.2|43
1589799000000|2020-05-18 10:50:00|845.5|844.3|845.2|844|845.5|844.3|845.2|844|20
1589799300000|2020-05-18 10:55:00|845.4|844.2|845.4|844.2|845.5|844.3|845.2|844|44
1589799600000|2020-05-18 11:00:00|845.5|844.3|845.5|844.3|845.7|844.5|845.4|844.2|69
1589799900000|2020-05-18 11:05:00|845.7|844.5|845.7|844.5|845.9|844.7|845.5|844.3|101
1589800200000|2020-05-18 11:10:00|845.9|844.7|845.9|844.7|845.9|844.7|845.8|844.6|9
1589800500000|2020-05-18 11:15:00|846|844.8|846|844.8|846.2|845|846|844.8|52
1589800800000|2020-05-18 11:20:00|846.1|844.9|846.4|845.2|846.4|845.2|846.1|844.9|59
1589801100000|2020-05-18 11:25:00|846.2|845|846.2|845|846.2|845|846.2|845|19
1589801400000|2020-05-18 11:30:00|845.7|844.5|845.7|844.5|846|844.8|845.5|844.3|195
1589801700000|2020-05-18 11:35:00|845.8|844.6|846.4|845.2|846.5|845.3|845.8|844.6|33
1589802000000|2020-05-18 11:40:00|846.5|845.3|847.2|846|847.4|846.2|846.4|845.2|191
1589802300000|2020-05-18 11:45:00|847.3|846.1|847.4|846.2|847.4|846.2|847.2|846|57
1589802600000|2020-05-18 11:50:00|847.7|846.5|848.2|847|848.4|847.2|847.7|846.5|240
1589802900000|2020-05-18 11:55:00|848.1|846.9|847.7|846.5|848.2|847|847.7|846.5|96
1589803200000|2020-05-18 12:00:00|847.8|846.6|848.2|847|848.4|847.2|847.8|846.6|188
1589803500000|2020-05-18 12:05:00|847.9|846.7|847.7|846.5|848.5|847.3|847.7|846.5|120
1589803800000|2020-05-18 12:10:00|847.9|846.7|848|846.8|848.2|847|847.7|846.5|135
1589804100000|2020-05-18 12:15:00|847.8|846.6|847.7|846.5|848|846.8|847.6|846.4|158
1589804400000|2020-05-18 12:20:00|847.5|846.3|846.7|845.5|847.5|846.3|846.7|845.5|289
1589804700000|2020-05-18 12:25:00|846.9|845.7|847.2|846|847.2|846|846.9|845.7|41
1589805000000|2020-05-18 12:30:00|847.4|846.2|847.2|846|847.4|846.2|846.9|845.7|152
1589805300000|2020-05-18 12:35:00|847.4|846.2|846.9|845.7|847.4|846.2|846.7|845.5|197
1589805600000|2020-05-18 12:40:00|846.7|845.5|846|844.8|846.9|845.7|845.9|844.7|278
1589808600000|2020-05-18 13:30:00|846.9|845.7|845.7|844.5|847.2|846|845|843.8|1598
1589808900000|2020-05-18 13:35:00|846|844.8|847|845.8|847.7|846.5|845.5|844.3|759
1589809200000|2020-05-18 13:40:00|847.2|846|847.7|846.5|847.7|846.5|846.7|845.5|404
1589809500000|2020-05-18 13:45:00|848|846.8|847.7|846.5|848.7|847.5|847.7|846.5|1233
1589809800000|2020-05-18 13:50:00|847.5|846.3|845.8|844.6|847.5|846.3|845.8|844.6|747
1589810100000|2020-05-18 13:55:00|846|844.8|846.5|845.3|846.8|845.6|846|844.8|709
1589810400000|2020-05-18 14:00:00|846.8|845.6|845.5|844.3|846.8|845.6|845.5|844.3|583
1589810700000|2020-05-18 14:05:00|845.3|844.1|844.5|843.3|845.3|844.1|844.5|843.3|412
1589811000000|2020-05-18 14:10:00|844.3|843.1|843.8|842.6|844.3|843.1|843.8|842.6|497
1589811300000|2020-05-18 14:15:00|843.5|842.3|843.1|841.9|844.3|843.1|843|841.8|658
1589811600000|2020-05-18 14:20:00|843|841.8|843.1|841.9|843.8|842.6|843|841.8|314
1589811900000|2020-05-18 14:25:00|843.3|842.1|842.8|841.6|843.3|842.1|842.6|841.4|407
1589812200000|2020-05-18 14:30:00|843.1|841.9|845.5|844.3|845.5|844.3|842.8|841.6|826
1589812500000|2020-05-18 14:35:00|845.8|844.6|845.3|844.1|845.8|844.6|844.9|843.7|456
1589812800000|2020-05-18 14:40:00|845|843.8|845.3|844.1|845.6|844.4|844.6|843.4|395
1589813100000|2020-05-18 14:45:00|845.4|844.2|846.3|845.1|846.3|845.1|845.3|844.1|461
1589813400000|2020-05-18 14:50:00|846.1|844.9|846.8|845.6|846.8|845.6|845.8|844.6|380
1589813700000|2020-05-18 14:55:00|847|845.8|847.8|846.6|847.9|846.7|847|845.8|344
1589814000000|2020-05-18 15:00:00|847.9|846.7|848|846.8|848.3|847.1|847.5|846.3|663
1589814300000|2020-05-18 15:05:00|848.3|847.1|848.5|847.3|848.5|847.3|848|846.8|475
1589814600000|2020-05-18 15:10:00|848.3|847.1|847.8|846.6|848.3|847.1|847.8|846.6|367
1589814900000|2020-05-18 15:15:00|847.9|846.7|848|846.8|848.8|847.6|847.9|846.7|306
1589815200000|2020-05-18 15:20:00|847.8|846.6|847.3|846.1|847.8|846.6|847.3|846.1|300
1589815500000|2020-05-18 15:25:00|847.2|846|846.5|845.3|847.3|846.1|846.5|845.3|210
1589815800000|2020-05-18 15:30:00|846.3|845.1|845.3|844.1|846.3|845.1|844.6|843.4|493
1589816100000|2020-05-18 15:35:00|845.1|843.9|844.8|843.6|845.3|844.1|844.6|843.4|345
1589816400000|2020-05-18 15:40:00|844.7|843.5|845.1|843.9|845.1|843.9|844.6|843.4|190
1589816700000|2020-05-18 15:45:00|844.8|843.6|845.3|844.1|845.6|844.4|844.6|843.4|217
1589817000000|2020-05-18 15:50:00|845.2|844|844.3|843.1|845.3|844.1|844.3|843.1|413
1589817300000|2020-05-18 15:55:00|844.6|843.4|844.3|843.1|845.3|844.1|844.3|843.1|353
1589817600000|2020-05-18 16:00:00|844.2|843|845.1|843.9|845.1|843.9|844.2|843|258
1589817900000|2020-05-18 16:05:00|845.3|844.1|845.3|844.1|845.3|844.1|845.1|843.9|96
1589818200000|2020-05-18 16:10:00|845.1|843.9|844.1|842.9|845.1|843.9|843.8|842.6|283
1589818500000|2020-05-18 16:15:00|844.2|843|845.1|843.9|845.1|843.9|844.2|843|157
1589818800000|2020-05-18 16:20:00|844.8|843.6|845.3|844.1|845.6|844.4|844.8|843.6|199
1589819100000|2020-05-18 16:25:00|845.1|843.9|845.3|844.1|845.3|844.1|845.1|843.9|95
1589819400000|2020-05-18 16:30:00|845.2|844|844.8|843.6|845.3|844.1|844.4|843.2|239
1589819700000|2020-05-18 16:35:00|845.1|843.9|845.3|844.1|845.4|844.2|845.1|843.9|143
1589820000000|2020-05-18 16:40:00|845.4|844.2|845.2|844|845.4|844.2|844.8|843.6|227
1589820300000|2020-05-18 16:45:00|845.3|844.1|845.3|844.1|845.3|844.1|845.1|843.9|103
1589820600000|2020-05-18 16:50:00|845.1|843.9|844.8|843.6|845.3|844.1|844.6|843.4|115
1589820900000|2020-05-18 16:55:00|844.9|843.7|845.3|844.1|845.6|844.4|844.6|843.4|183
1589821200000|2020-05-18 17:00:00|845.6|844.4|845.6|844.4|845.8|844.6|845.3|844.1|160
1589821500000|2020-05-18 17:05:00|845.8|844.6|845.8|844.6|846.3|845.1|845.6|844.4|206
1589821800000|2020-05-18 17:10:00|845.9|844.7|845.6|844.4|845.9|844.7|845.3|844.1|267
1589822100000|2020-05-18 17:15:00|845.8|844.6|845.8|844.6|846.3|845.1|845.8|844.6|275
1589822400000|2020-05-18 17:20:00|845.6|844.4|845.6|844.4|845.8|844.6|845.6|844.4|261
1589822700000|2020-05-18 17:25:00|845.8|844.6|846.1|844.9|846.1|844.9|845.6|844.4|126
1589823000000|2020-05-18 17:30:00|845.9|844.7|845.3|844.1|846.1|844.9|845.3|844.1|348
1589823300000|2020-05-18 17:35:00|845.4|844.2|845.4|844.2|845.6|844.4|845.3|844.1|291
1589823600000|2020-05-18 17:40:00|845.3|844.1|845.1|843.9|845.6|844.4|845.1|843.9|157
1589823900000|2020-05-18 17:45:00|845.2|844|845.3|844.1|845.6|844.4|845.1|843.9|220
1589824200000|2020-05-18 17:50:00|845.6|844.4|844.8|843.6|845.6|844.4|844.6|843.4|273
1589824500000|2020-05-18 17:55:00|845|843.8|845.4|844.2|845.4|844.2|844.8|843.6|367
1589824800000|2020-05-18 18:00:00|845.6|844.4|845.6|844.4|845.6|844.4|845.4|844.2|867
1589825100000|2020-05-18 18:05:00|845.8|844.6|844.8|843.6|845.9|844.7|844.4|843.2|679
1589825400000|2020-05-18 18:10:00|845|843.8|846.1|844.9|846.3|845.1|844.4|843.2|2051
1589825700000|2020-05-18 18:15:00|846|844.8|845.6|844.4|846|844.8|844.8|843.6|602
1589846400000|2020-05-19 00:00:00|847.3|846.1|847.8|846.6|847.8|846.6|846.6|845.4|368
1589846700000|2020-05-19 00:05:00|848|846.8|849.1|847.9|849.4|848.2|847.8|846.6|582
1589847000000|2020-05-19 00:10:00|848.9|847.7|849.1|847.9|849.1|847.9|848.6|847.4|53
1589847300000|2020-05-19 00:15:00|849.3|848.1|849.6|848.4|849.6|848.4|849.3|848.1|109
1589847600000|2020-05-19 00:20:00|849.5|848.3|849.1|847.9|849.6|848.4|849.1|847.9|56
1589847900000|2020-05-19 00:25:00|849.3|848.1|849.1|847.9|849.3|848.1|848.9|847.7|62
1589848200000|2020-05-19 00:30:00|849|847.8|849.1|847.9|849.3|848.1|849|847.8|45
1589848500000|2020-05-19 00:35:00|849.2|848|849|847.8|849.2|848|848.9|847.7|57
1589848800000|2020-05-19 00:40:00|848.9|847.7|848.6|847.4|849.1|847.9|848.6|847.4|36
1589849100000|2020-05-19 00:45:00|848.8|847.6|848.6|847.4|848.9|847.7|848.6|847.4|24
1589849400000|2020-05-19 00:50:00|848.9|847.7|848.1|846.9|848.9|847.7|848.1|846.9|225
1589849700000|2020-05-19 00:55:00|848.4|847.2|848.1|846.9|848.4|847.2|848.1|846.9|35
1589850000000|2020-05-19 01:00:00|848.3|847.1|848.1|846.9|848.4|847.2|848.1|846.9|68
1589850300000|2020-05-19 01:05:00|848.3|847.1|848.1|846.9|848.4|847.2|848.1|846.9|46
1589850600000|2020-05-19 01:10:00|847.9|846.7|847.9|846.7|847.9|846.7|847.6|846.4|60
1589850900000|2020-05-19 01:15:00|847.7|846.5|847.9|846.7|848.1|846.9|847.6|846.4|57
1589851200000|2020-05-19 01:20:00|848|846.8|848.4|847.2|848.4|847.2|847.9|846.7|72
1589851500000|2020-05-19 01:25:00|848.3|847.1|848.4|847.2|848.4|847.2|848.3|847.1|27
1589851800000|2020-05-19 01:30:00|848.6|847.4|848.3|847.1|848.6|847.4|848.3|847.1|29
1589852100000|2020-05-19 01:35:00|848.4|847.2|848.3|847.1|848.4|847.2|848.3|847.1|218
1589852400000|2020-05-19 01:40:00|848.4|847.2|847.6|846.4|848.4|847.2|847.6|846.4|117
1589852700000|2020-05-19 01:45:00|847.8|846.6|847.8|846.6|847.9|846.7|847.8|846.6|25
1589853000000|2020-05-19 01:50:00|847.6|846.4|847.6|846.4|847.6|846.4|847.6|846.4|33
1589853300000|2020-05-19 01:55:00|847.8|846.6|847.6|846.4|847.8|846.6|847.6|846.4|22
1589853600000|2020-05-19 02:00:00|847.4|846.2|847.6|846.4|847.6|846.4|847.3|846.1|34
1589853900000|2020-05-19 02:05:00|847.8|846.6|847.9|846.7|848.1|846.9|847.8|846.6|70
1589854200000|2020-05-19 02:10:00|847.6|846.4|847.6|846.4|847.6|846.4|847.4|846.2|33
1589854500000|2020-05-19 02:15:00|||||||||4
1589854800000|2020-05-19 02:20:00|847.5|846.3|847.4|846.2|847.6|846.4|847.4|846.2|37
1589855100000|2020-05-19 02:25:00|847.2|846|847.1|845.9|847.2|846|846.9|845.7|75
1589855400000|2020-05-19 02:30:00|847.4|846.2|846.9|845.7|847.4|846.2|846.8|845.6|69
1589855700000|2020-05-19 02:35:00|846.6|845.4|846.9|845.7|846.9|845.7|846.6|845.4|60
1589856000000|2020-05-19 02:40:00|846.6|845.4|846.6|845.4|846.9|845.7|846.6|845.4|36
1589856300000|2020-05-19 02:45:00|846.4|845.2|846.1|844.9|846.4|845.2|846.1|844.9|120
1589856600000|2020-05-19 02:50:00|846.2|845|846.4|845.2|846.4|845.2|846.1|844.9|36
1589856900000|2020-05-19 02:55:00|846.3|845.1|846.1|844.9|846.4|845.2|846.1|844.9|19
1589857200000|2020-05-19 03:00:00|846.2|845|845.9|844.7|846.4|845.2|845.6|844.4|33
1589857500000|2020-05-19 03:05:00|845.8|844.6|845.1|843.9|845.9|844.7|845.1|843.9|185
1589857800000|2020-05-19 03:10:00|845.2|844|845.4|844.2|845.6|844.4|845.1|843.9|122
1589858100000|2020-05-19 03:15:00|845.1|843.9|845|843.8|845.4|844.2|844.9|843.7|84
1589858400000|2020-05-19 03:20:00|845.1|843.9|845.4|844.2|845.4|844.2|845.1|843.9|19
1589858700000|2020-05-19 03:25:00|845.2|844|844.9|843.7|845.4|844.2|844.9|843.7|47
1589859000000|2020-05-19 03:30:00|844.6|843.4|844.9|843.7|844.9|843.7|844.6|843.4|44
1589859300000|2020-05-19 03:35:00|844.7|843.5|844.9|843.7|844.9|843.7|844.7|843.5|16
1589859600000|2020-05-19 03:40:00|844.8|843.6|844.6|843.4|844.9|843.7|844.5|843.3|42
1589859900000|2020-05-19 03:45:00|844.4|843.2|844.6|843.4|844.6|843.4|844.4|843.2|17
1589860200000|2020-05-19 03:50:00|844.9|843.7|844.4|843.2|844.9|843.7|844.4|843.2|40
1589860500000|2020-05-19 03:55:00|844.6|843.4|844.6|843.4|844.6|843.4|844.6|843.4|25
1589860800000|2020-05-19 04:00:00|||||||||10
1589861100000|2020-05-19 04:05:00|||||||||19
1589861400000|2020-05-19 04:10:00|||||||||18
1589861700000|2020-05-19 04:15:00|844.4|843.2|844.4|843.2|844.4|843.2|844.4|843.2|39
1589862000000|2020-05-19 04:20:00|844.6|843.4|844.6|843.4|844.6|843.4|844.6|843.4|7
1589862300000|2020-05-19 04:25:00|844.9|843.7|844.9|843.7|844.9|843.7|844.9|843.7|10
1589862600000|2020-05-19 04:30:00|845.1|843.9|845.4|844.2|845.4|844.2|844.6|843.4|59
1589862900000|2020-05-19 04:35:00|845.3|844.1|845.1|843.9|845.4|844.2|845.1|843.9|11
1589863200000|2020-05-19 04:40:00|845.3|844.1|845.4|844.2|845.4|844.2|845.1|843.9|2
1589863500000|2020-05-19 04:45:00|845.3|844.1|845.6|844.4|845.6|844.4|845.3|844.1|15
1589863800000|2020-05-19 04:50:00|845.4|844.2|845.6|844.4|845.6|844.4|845.4|844.2|17
1589864100000|2020-05-19 04:55:00|845.5|844.3|845.9|844.7|845.9|844.7|845.5|844.3|6
1589864400000|2020-05-19 05:00:00|845.8|844.6|845.6|844.4|845.9|844.7|845.4|844.2|22
1589864700000|2020-05-19 05:05:00|||||||||10
1589865000000|2020-05-19 05:10:00|845.9|844.7|845.7|844.5|845.9|844.7|845.6|844.4|28
1589865300000|2020-05-19 05:15:00|||||||||14
1589865600000|2020-05-19 05:20:00|845.4|844.2|844.9|843.7|845.4|844.2|844.9|843.7|24
1589865900000|2020-05-19 05:25:00|845.2|844|845.2|844|845.2|844|845|843.8|31
1589866200000|2020-05-19 05:30:00|845|843.8|845.2|844|845.2|844|844.9|843.7|20
1589866500000|2020-05-19 05:35:00|845|843.8|844.8|843.6|845|843.8|844.8|843.6|60
1589866800000|2020-05-19 05:40:00|844.9|843.7|844.8|843.6|844.9|843.7|844.7|843.5|22
1589867100000|2020-05-19 05:45:00|844.9|843.7|844.8|843.6|844.9|843.7|844.7|843.5|23
1589867400000|2020-05-19 05:50:00|844.7|843.5|844.9|843.7|844.9|843.7|844.7|843.5|24
1589867700000|2020-05-19 05:55:00|844.8|843.6|845.2|844|845.2|844|844.8|843.6|41
1589868000000|2020-05-19 06:00:00|845|843.8|845.2|844|845.4|844.2|844.8|843.6|77
1589868300000|2020-05-19 06:05:00|845|843.8|844.9|843.7|845.2|844|844.9|843.7|20
1589868600000|2020-05-19 06:10:00|845.2|844|844.7|843.5|845.4|844.2|844.7|843.5|35
1589868900000|2020-05-19 06:15:00|844.9|843.7|845.2|844|845.2|844|844.8|843.6|76
1589869200000|2020-05-19 06:20:00|844.9|843.7|844.9|843.7|845.2|844|844.9|843.7|26
1589869500000|2020-05-19 06:25:00|845.2|844|845.2|844|845.2|844|844.9|843.7|22
1589869800000|2020-05-19 06:30:00|845.4|844.2|845.4|844.2|845.7|844.5|845.2|844|28
1589870100000|2020-05-19 06:35:00|845.3|844.1|845.7|844.5|845.7|844.5|845.3|844.1|16
1589870400000|2020-05-19 06:40:00|845.5|844.3|845.7|844.5|845.7|844.5|845.2|844|24
1589870700000|2020-05-19 06:45:00|845.9|844.7|845.4|844.2|845.9|844.7|845.4|844.2|24
1589871000000|2020-05-19 06:50:00|845.5|844.3|845.6|844.4|845.7|844.5|845.4|844.2|45
1589871300000|2020-05-19 06:55:00|845.5|844.3|846.2|845|846.2|845|845.4|844.2|41
1589871600000|2020-05-19 07:00:00|846.4|845.2|846.7|845.5|846.7|845.5|846.4|845.2|34
1589871900000|2020-05-19 07:05:00|846.4|845.2|845.9|844.7|846.4|845.2|845.9|844.7|39
1589872200000|2020-05-19 07:10:00|845.7|844.5|845.9|844.7|846.2|845|845.7|844.5|63
1589872500000|2020-05-19 07:15:00|845.7|844.5|845.7|844.5|845.9|844.7|845.7|844.5|36
1589872800000|2020-05-19 07:20:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|21
1589873100000|2020-05-19 07:25:00|845.9|844.7|846.7|845.5|846.7|845.5|845.7|844.5|57
1589873400000|2020-05-19 07:30:00|846.4|845.2|846.7|845.5|846.9|845.7|846.4|845.2|42
1589873700000|2020-05-19 07:35:00|846.5|845.3|846.2|845|846.5|845.3|845.9|844.7|62
1589874000000|2020-05-19 07:40:00|846.1|844.9|845.9|844.7|846.1|844.9|845.8|844.6|18
1589874300000|2020-05-19 07:45:00|846.2|845|846.2|845|846.2|845|845.9|844.7|21
1589874600000|2020-05-19 07:50:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|18
1589874900000|2020-05-19 07:55:00|845.9|844.7|845.7|844.5|846.2|845|845.7|844.5|82
1589875200000|2020-05-19 08:00:00|845.8|844.6|845.7|844.5|845.9|844.7|845.7|844.5|63
1589875500000|2020-05-19 08:05:00|845.9|844.7|845.9|844.7|845.9|844.7|845.4|844.2|33
1589875800000|2020-05-19 08:10:00|845.7|844.5|845.2|844|845.9|844.7|845.2|844|67
1589876100000|2020-05-19 08:15:00|845.4|844.2|845|843.8|845.4|844.2|844.9|843.7|64
1589876400000|2020-05-19 08:20:00|844.9|843.7|844.7|843.5|845|843.8|844.7|843.5|30
1589876700000|2020-05-19 08:25:00|844.9|843.7|845|843.8|845|843.8|844.8|843.6|11
1589877000000|2020-05-19 08:30:00|845.2|844|845|843.8|845.2|844|844.7|843.5|47
1589877300000|2020-05-19 08:35:00|844.7|843.5|844.7|843.5|844.8|843.6|844.7|843.5|12
1589877600000|2020-05-19 08:40:00|844.8|843.6|845|843.8|845.2|844|844.8|843.6|21
1589877900000|2020-05-19 08:45:00|845.2|844|845.2|844|845.3|844.1|845|843.8|35
1589878200000|2020-05-19 08:50:00|845|843.8|844.7|843.5|845.2|844|844.7|843.5|47
1589878500000|2020-05-19 08:55:00|844.5|843.3|844.5|843.3|844.7|843.5|844.5|843.3|89
1589878800000|2020-05-19 09:00:00|844.7|843.5|844.7|843.5|845|843.8|844.7|843.5|39
1589879100000|2020-05-19 09:05:00|844.9|843.7|844.7|843.5|845|843.8|844.5|843.3|47
1589879400000|2020-05-19 09:10:00|845|843.8|844.7|843.5|845|843.8|844.7|843.5|24
1589879700000|2020-05-19 09:15:00|844.9|843.7|845|843.8|845|843.8|844.8|843.6|12
1589880000000|2020-05-19 09:20:00|844.8|843.6|845.2|844|845.2|844|844.8|843.6|15
1589880300000|2020-05-19 09:25:00|845|843.8|845.2|844|845.2|844|845|843.8|18
1589880600000|2020-05-19 09:30:00|845.1|843.9|845.2|844|845.2|844|845|843.8|52
1589880900000|2020-05-19 09:35:00|||||||||3
1589881200000|2020-05-19 09:40:00|845|843.8|845.9|844.7|845.9|844.7|845|843.8|27
1589881500000|2020-05-19 09:45:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|19
1589881800000|2020-05-19 09:50:00|845.5|844.3|845.5|844.3|845.7|844.5|845.5|844.3|15
1589882100000|2020-05-19 09:55:00|845.2|844|845.2|844|845.2|844|845.1|843.9|22
1589882400000|2020-05-19 10:00:00|845.1|843.9|845.2|844|845.4|844.2|845.1|843.9|54
1589882700000|2020-05-19 10:05:00|844.9|843.7|844.9|843.7|845.2|844|844.9|843.7|30
1589883000000|2020-05-19 10:10:00|||||||||2
1589883300000|2020-05-19 10:15:00|845.2|844|845.2|844|845.2|844|845.2|844|19
1589883600000|2020-05-19 10:20:00|845.4|844.2|845.4|844.2|845.6|844.4|845.4|844.2|26
1589883900000|2020-05-19 10:25:00|845.3|844.1|845.6|844.4|845.7|844.5|845.2|844|30
1589884200000|2020-05-19 10:30:00|845.7|844.5|845.4|844.2|845.7|844.5|845.4|844.2|14
1589884500000|2020-05-19 10:35:00|845.7|844.5|845.4|844.2|845.9|844.7|845.4|844.2|32
1589884800000|2020-05-19 10:40:00|845.3|844.1|846.2|845|846.2|845|845.3|844.1|158
1589885100000|2020-05-19 10:45:00|846|844.8|846.5|845.3|846.7|845.5|845.9|844.7|151
1589885400000|2020-05-19 10:50:00|846.7|845.5|846.5|845.3|846.7|845.5|846.5|845.3|8
1589885700000|2020-05-19 10:55:00|846.4|845.2|846.7|845.5|846.7|845.5|846.4|845.2|14
1589886000000|2020-05-19 11:00:00|846.8|845.6|847|845.8|847.2|846|846.7|845.5|96
1589886300000|2020-05-19 11:05:00|846.7|845.5|846.5|845.3|846.7|845.5|846.5|845.3|58
1589886600000|2020-05-19 11:10:00|846.6|845.4|846.2|845|846.7|845.5|846|844.8|83
1589886900000|2020-05-19 11:15:00|846.5|845.3|846.6|845.4|846.7|845.5|846.2|845|54
1589887200000|2020-05-19 11:20:00|846.7|845.5|846.7|845.5|846.7|845.5|846.5|845.3|12
1589887500000|2020-05-19 11:25:00|847|845.8|847.5|846.3|847.5|846.3|847|845.8|125
1589887800000|2020-05-19 11:30:00|847.2|846|847.7|846.5|847.7|846.5|847.2|846|114
1589888100000|2020-05-19 11:35:00|847.5|846.3|847.5|846.3|847.7|846.5|847.5|846.3|34
1589888400000|2020-05-19 11:40:00|847.6|846.4|847.5|846.3|847.7|846.5|847.5|846.3|24
1589888700000|2020-05-19 11:45:00|847.7|846.5|848|846.8|848|846.8|847.7|846.5|119
1589889000000|2020-05-19 11:50:00|847.7|846.5|847.2|846|847.7|846.5|847.2|846|232
1589889300000|2020-05-19 11:55:00|847.3|846.1|847.2|846|847.4|846.2|847.2|846|53
1589889600000|2020-05-19 12:00:00|847.4|846.2|847.1|845.9|847.4|846.2|846.7|845.5|93
1589889900000|2020-05-19 12:05:00|847.2|846|847.2|846|847.2|846|846.9|845.7|82
1589890200000|2020-05-19 12:10:00|847.5|846.3|848.2|847|848.2|847|847.5|846.3|207
1589890500000|2020-05-19 12:15:00|848|846.8|847.9|846.7|848.2|847|847.7|846.5|194
1589890800000|2020-05-19 12:20:00|848|846.8|848|846.8|848|846.8|847.7|846.5|47
1589891100000|2020-05-19 12:25:00|848.2|847|848.1|846.9|848.2|847|848|846.8|26
1589891400000|2020-05-19 12:30:00|848.2|847|848|846.8|848.2|847|847.7|846.5|74
1589891700000|2020-05-19 12:35:00|848.2|847|848.5|847.3|848.7|847.5|848|846.8|297
1589892000000|2020-05-19 12:40:00|848.7|847.5|849|847.8|849.2|848|848.3|847.1|320
1589895000000|2020-05-19 13:30:00|848.9|847.7|846|844.8|848.9|847.7|845.5|844.3|1907
1589895300000|2020-05-19 13:35:00|846.2|845|847.1|845.9|847.2|846|845.7|844.5|534
1589895600000|2020-05-19 13:40:00|847.2|846|846.5|845.3|847.2|846|846.5|845.3|465
1589895900000|2020-05-19 13:45:00|846.4|845.2|845.2|844|846.4|845.2|845|843.8|550
1589896200000|2020-05-19 13:50:00|845|843.8|843|841.8|845.2|844|843|841.8|1482
1589896500000|2020-05-19 13:55:00|842.8|841.6|844.8|843.6|844.8|843.6|842.5|841.3|874
1589896800000|2020-05-19 14:00:00|844.5|843.3|844.3|843.1|844.5|843.3|843.8|842.6|514
1589897100000|2020-05-19 14:05:00|844.5|843.3|844.8|843.6|845.3|844.1|844.3|843.1|577
1589897400000|2020-05-19 14:10:00|845|843.8|845.5|844.3|845.8|844.6|844.8|843.6|563
1589897700000|2020-05-19 14:15:00|845.3|844.1|844.5|843.3|845.3|844.1|844.2|843|416
1589898000000|2020-05-19 14:20:00|844.3|843.1|844.3|843.1|844.8|843.6|844|842.8|418
1589898300000|2020-05-19 14:25:00|844|842.8|844|842.8|844.5|843.3|843.8|842.6|316
1589898600000|2020-05-19 14:30:00|844.1|842.9|843.3|842.1|844.1|842.9|843|841.8|803
1589898900000|2020-05-19 14:35:00|843.2|842|842.5|841.3|843.3|842.1|842.5|841.3|867
1589899200000|2020-05-19 14:40:00|842.4|841.2|841.8|840.6|842.8|841.6|841.8|840.6|803
1589899500000|2020-05-19 14:45:00|841.6|840.4|842.6|841.4|842.8|841.6|841.3|840.1|711
1589899800000|2020-05-19 14:50:00|842.7|841.5|842.8|841.6|843.1|841.9|842.1|840.9|390
1589900100000|2020-05-19 14:55:00|842.9|841.7|842.8|841.6|843.1|841.9|842.3|841.1|335
1589900400000|2020-05-19 15:00:00|842.7|841.5|842.8|841.6|843.1|841.9|842.3|841.1|281
1589900700000|2020-05-19 15:05:00|842.6|841.4|841.8|840.6|842.8|841.6|841.6|840.4|513
1589901000000|2020-05-19 15:10:00|842|840.8|841.6|840.4|842.1|840.9|841.3|840.1|279
1589901300000|2020-05-19 15:15:00|841.8|840.6|841.1|839.9|841.8|840.6|840.8|839.6|991
1589901600000|2020-05-19 15:20:00|840.8|839.6|841.6|840.4|841.8|840.6|840.8|839.6|674
1589901900000|2020-05-19 15:25:00|841.3|840.1|841.8|840.6|842.5|841.3|841.3|840.1|528
1589902200000|2020-05-19 15:30:00|841.6|840.4|841.8|840.6|841.8|840.6|841.3|840.1|230
1589902500000|2020-05-19 15:35:00|842|840.8|842.6|841.4|842.7|841.5|841.8|840.6|342
1589902800000|2020-05-19 15:40:00|842.5|841.3|843.1|841.9|843.3|842.1|842.3|841.1|739
1589903100000|2020-05-19 15:45:00|843.3|842.1|843.1|841.9|843.3|842.1|842.8|841.6|207
1589903400000|2020-05-19 15:50:00|843.3|842.1|842.8|841.6|843.6|842.4|842.8|841.6|597
1589903700000|2020-05-19 15:55:00|842.9|841.7|843.5|842.3|843.5|842.3|842.9|841.7|463
1589904000000|2020-05-19 16:00:00|843.3|842.1|843|841.8|843.3|842.1|842.6|841.4|463
1589904300000|2020-05-19 16:05:00|842.9|841.7|842.8|841.6|843|841.8|842.5|841.3|249
1589904600000|2020-05-19 16:10:00|843|841.8|843.1|841.9|843.3|842.1|842.8|841.6|156
1589904900000|2020-05-19 16:15:00|842.8|841.6|843.1|841.9|843.1|841.9|842.8|841.6|117
1589905200000|2020-05-19 16:20:00|842.9|841.7|843.1|841.9|843.3|842.1|842.8|841.6|128
1589905500000|2020-05-19 16:25:00|843.2|842|842.8|841.6|843.3|842.1|842.8|841.6|75
1589905800000|2020-05-19 16:30:00|843.1|841.9|842.3|841.1|843.1|841.9|842.3|841.1|323
1589906100000|2020-05-19 16:35:00|842.6|841.4|842.3|841.1|842.6|841.4|842.1|840.9|207
1589906400000|2020-05-19 16:40:00|842.6|841.4|842.3|841.1|842.6|841.4|842.3|841.1|112
1589906700000|2020-05-19 16:45:00|842.1|840.9|842.3|841.1|842.3|841.1|841.8|840.6|414
1589907000000|2020-05-19 16:50:00|842.1|840.9|843.3|842.1|843.5|842.3|842.1|840.9|404
1589907300000|2020-05-19 16:55:00|843.5|842.3|843.3|842.1|843.5|842.3|842.8|841.6|162
1589907600000|2020-05-19 17:00:00|843.1|841.9|843.3|842.1|843.8|842.6|843|841.8|242
1589907900000|2020-05-19 17:05:00|843.4|842.2|843.3|842.1|843.5|842.3|843|841.8|685
1589908200000|2020-05-19 17:10:00|843|841.8|844|842.8|844.3|843.1|843|841.8|1042
1589908500000|2020-05-19 17:15:00|843.9|842.7|843.3|842.1|844.5|843.3|843.3|842.1|404
1589908800000|2020-05-19 17:20:00|843.5|842.3|843|841.8|843.5|842.3|843|841.8|365
1589909100000|2020-05-19 17:25:00|843.1|841.9|843.7|842.5|843.8|842.6|843.1|841.9|528
1589909400000|2020-05-19 17:30:00|843.5|842.3|843.7|842.5|843.7|842.5|843|841.8|744
1589909700000|2020-05-19 17:35:00|843.5|842.3|844.2|843|844.5|843.3|843.5|842.3|1009
1589910000000|2020-05-19 17:40:00|844|842.8|844|842.8|844.2|843|844|842.8|159
1589910300000|2020-05-19 17:45:00|843.9|842.7|844|842.8|844|842.8|843.7|842.5|300
1589910600000|2020-05-19 17:50:00|844.2|843|844|842.8|844.5|843.3|843.8|842.6|525
1589910900000|2020-05-19 17:55:00|844.2|843|843.7|842.5|844.2|843|843.5|842.3|330
1589911200000|2020-05-19 18:00:00|844|842.8|843.5|842.3|844|842.8|843.2|842|317
1589911500000|2020-05-19 18:05:00|843.7|842.5|844|842.8|844.2|843|843.5|842.3|571
1589911800000|2020-05-19 18:10:00|843.7|842.5|844.2|843|844.6|843.4|843.7|842.5|1421
1589912100000|2020-05-19 18:15:00|844.1|842.9|844.2|843|845.2|844|844|842.8|841
1589932800000|2020-05-20 00:00:00|844|842.8|844.2|843|845.2|844|843.7|842.5|448
1589933100000|2020-05-20 00:05:00|844|842.8|844|842.8|844.5|843.3|844|842.8|88
1589933400000|2020-05-20 00:10:00|844.2|843|844|842.8|844.2|843|844|842.8|32
1589933700000|2020-05-20 00:15:00|843.8|842.6|844.4|843.2|844.4|843.2|843.8|842.6|76
1589934000000|2020-05-20 00:20:00|844.5|843.3|844.2|843|844.5|843.3|844.2|843|33
1589934300000|2020-05-20 00:25:00|844.3|843.1|844.3|843.1|844.3|843.1|844.1|842.9|25
1589934600000|2020-05-20 00:30:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|32
1589934900000|2020-05-20 00:35:00|844.4|843.2|844.3|843.1|844.4|843.2|844.1|842.9|20
1589935200000|2020-05-20 00:40:00|844|842.8|844.3|843.1|844.3|843.1|844|842.8|45
1589935500000|2020-05-20 00:45:00|844.1|842.9|844|842.8|844.1|842.9|843.8|842.6|45
1589935800000|2020-05-20 00:50:00|843.8|842.6|844.3|843.1|844.3|843.1|843.8|842.6|38
1589936100000|2020-05-20 00:55:00|844|842.8|844|842.8|844.3|843.1|843.8|842.6|94
1589936400000|2020-05-20 01:00:00|844.3|843.1|844.3|843.1|844.3|843.1|844|842.8|25
1589936700000|2020-05-20 01:05:00|844|842.8|844.3|843.1|844.3|843.1|844|842.8|26
1589937000000|2020-05-20 01:10:00|844.1|842.9|844.3|843.1|844.3|843.1|844|842.8|35
1589937300000|2020-05-20 01:15:00|844.5|843.3|845|843.8|845|843.8|844.5|843.3|79
1589937600000|2020-05-20 01:20:00|844.9|843.7|845.1|843.9|845.3|844.1|844.8|843.6|87
1589937900000|2020-05-20 01:25:00|845|843.8|845|843.8|845|843.8|845|843.8|6
1589938200000|2020-05-20 01:30:00|844.8|843.6|844.8|843.6|845|843.8|844.7|843.5|30
1589938500000|2020-05-20 01:35:00|844.7|843.5|844.8|843.6|844.8|843.6|844.7|843.5|4
1589938800000|2020-05-20 01:40:00|844.9|843.7|845.2|844|845.2|844|844.8|843.6|66
1589939100000|2020-05-20 01:45:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|13
1589939400000|2020-05-20 01:50:00|845.3|844.1|845.2|844|845.5|844.3|845.2|844|20
1589939700000|2020-05-20 01:55:00|845|843.8|845.3|844.1|845.3|844.1|845|843.8|34
1589940000000|2020-05-20 02:00:00|845.1|843.9|845|843.8|845.3|844.1|845|843.8|34
1589940300000|2020-05-20 02:05:00|845.3|844.1|845.5|844.3|845.5|844.3|845.1|843.9|57
1589940600000|2020-05-20 02:10:00|845.3|844.1|845.7|844.5|846|844.8|845.3|844.1|88
1589940900000|2020-05-20 02:15:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|20
1589941200000|2020-05-20 02:20:00|846|844.8|845.7|844.5|846|844.8|845.7|844.5|41
1589941500000|2020-05-20 02:25:00|846|844.8|846|844.8|846.5|845.3|846|844.8|135
1589941800000|2020-05-20 02:30:00|845.8|844.6|845.5|844.3|845.9|844.7|845.5|844.3|36
1589942100000|2020-05-20 02:35:00|845.6|844.4|845.7|844.5|845.8|844.6|845.6|844.4|21
1589942400000|2020-05-20 02:40:00|845.5|844.3|845.5|844.3|845.6|844.4|845.5|844.3|49
1589942700000|2020-05-20 02:45:00|||||||||4
1589943000000|2020-05-20 02:50:00|845.8|844.6|845.5|844.3|845.8|844.6|845.5|844.3|53
1589943300000|2020-05-20 02:55:00|845.7|844.5|845.3|844.1|845.7|844.5|845.3|844.1|15
1589943600000|2020-05-20 03:00:00|845|843.8|845|843.8|845.3|844.1|845|843.8|33
1589943900000|2020-05-20 03:05:00|845.2|844|845.3|844.1|845.3|844.1|845.2|844|10
1589944200000|2020-05-20 03:10:00|845.5|844.3|845.3|844.1|845.5|844.3|845.3|844.1|22
1589944500000|2020-05-20 03:15:00|845.1|843.9|845.5|844.3|845.5|844.3|845.1|843.9|21
1589944800000|2020-05-20 03:20:00|845.3|844.1|845.5|844.3|845.8|844.6|845.3|844.1|33
1589945100000|2020-05-20 03:25:00|845.6|844.4|845.4|844.2|845.8|844.6|845.3|844.1|65
1589945400000|2020-05-20 03:30:00|845.5|844.3|845.4|844.2|845.5|844.3|845.3|844.1|4
1589945700000|2020-05-20 03:35:00|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|2
1589946000000|2020-05-20 03:40:00|||||||||5
1589946300000|2020-05-20 03:45:00|845.4|844.2|845.5|844.3|845.5|844.3|845.4|844.2|8
1589946600000|2020-05-20 03:50:00|||||||||1
1589946900000|2020-05-20 03:55:00|||||||||2
1589947200000|2020-05-20 04:00:00|||||||||1
1589947500000|2020-05-20 04:05:00|||||||||1
1589947800000|2020-05-20 04:10:00|845.7|844.5|845.5|844.3|845.7|844.5|845.5|844.3|8
1589948100000|2020-05-20 04:15:00|||||||||1
1589948400000|2020-05-20 04:20:00|||||||||1
1589948700000|2020-05-20 04:25:00|845.3|844.1|845.5|844.3|845.5|844.3|845.3|844.1|64
1589949000000|2020-05-20 04:30:00|845.3|844.1|845|843.8|845.3|844.1|844.9|843.7|34
1589949300000|2020-05-20 04:35:00|||||||||5
1589949600000|2020-05-20 04:40:00|||||||||27
1589949900000|2020-05-20 04:45:00|844.8|843.6|844.9|843.7|845|843.8|844.8|843.6|16
1589950200000|2020-05-20 04:50:00|844.8|843.6|844.5|843.3|844.8|843.6|844.3|843.1|71
1589950500000|2020-05-20 04:55:00|844.4|843.2|844.6|843.4|844.6|843.4|844.4|843.2|18
1589950800000|2020-05-20 05:00:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|0
1589951100000|2020-05-20 05:05:00|844.3|843.1|844.3|843.1|844.3|843.1|844.3|843.1|13
1589951400000|2020-05-20 05:10:00|844.5|843.3|844.3|843.1|844.5|843.3|844.3|843.1|6
1589951700000|2020-05-20 05:15:00|844.4|843.2|844.8|843.6|844.8|843.6|844.3|843.1|62
1589952000000|2020-05-20 05:20:00|844.9|843.7|844.8|843.6|845|843.8|844.8|843.6|4
1589952300000|2020-05-20 05:25:00|845|843.8|845|843.8|845|843.8|845|843.8|25
1589952600000|2020-05-20 05:30:00|844.9|843.7|844.5|843.3|844.9|843.7|844.4|843.2|28
1589952900000|2020-05-20 05:35:00|844.8|843.6|844.8|843.6|844.9|843.7|844.8|843.6|11
1589953200000|2020-05-20 05:40:00|845|843.8|845.5|844.3|845.5|844.3|845|843.8|18
1589953500000|2020-05-20 05:45:00|845.8|844.6|845|843.8|845.8|844.6|845|843.8|125
1589953800000|2020-05-20 05:50:00|845.3|844.1|845|843.8|845.3|844.1|845|843.8|24
1589954100000|2020-05-20 05:55:00|844.8|843.6|845|843.8|845|843.8|844.8|843.6|13
1589954400000|2020-05-20 06:00:00|844.9|843.7|845.3|844.1|845.4|844.2|844.9|843.7|64
1589954700000|2020-05-20 06:05:00|845.2|844|845.1|843.9|845.5|844.3|845.1|843.9|57
1589955000000|2020-05-20 06:10:00|845.3|844.1|845.5|844.3|845.5|844.3|845.3|844.1|21
1589955300000|2020-05-20 06:15:00|845.3|844.1|845.3|844.1|845.3|844.1|845.3|844.1|28
1589955600000|2020-05-20 06:20:00|845.5|844.3|845.3|844.1|845.6|844.4|845.3|844.1|41
1589955900000|2020-05-20 06:25:00|845.6|844.4|845.6|844.4|845.6|844.4|845.3|844.1|29
1589956200000|2020-05-20 06:30:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|35
1589956500000|2020-05-20 06:35:00|845.7|844.5|845.8|844.6|845.8|844.6|845.6|844.4|5
1589956800000|2020-05-20 06:40:00|845.7|844.5|845.6|844.4|845.8|844.6|845.6|844.4|50
1589957100000|2020-05-20 06:45:00|845.7|844.5|845.3|844.1|845.7|844.5|845.3|844.1|41
1589957400000|2020-05-20 06:50:00|845.6|844.4|845.6|844.4|845.6|844.4|845.4|844.2|15
1589957700000|2020-05-20 06:55:00|845.8|844.6|846|844.8|846|844.8|845.7|844.5|126
1589958000000|2020-05-20 07:00:00|846.2|845|846|844.8|846.3|845.1|846|844.8|99
1589958300000|2020-05-20 07:05:00|845.9|844.7|845.5|844.3|846|844.8|845.5|844.3|27
1589958600000|2020-05-20 07:10:00|845.6|844.4|844.8|843.6|845.6|844.4|844.6|843.4|88
1589958900000|2020-05-20 07:15:00|844.9|843.7|845.3|844.1|845.3|844.1|844.8|843.6|54
1589959200000|2020-05-20 07:20:00|845.1|843.9|845.1|843.9|845.3|844.1|845.1|843.9|71
1589959500000|2020-05-20 07:25:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|73
1589959800000|2020-05-20 07:30:00|||||||||14
1589960100000|2020-05-20 07:35:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|54
1589960400000|2020-05-20 07:40:00|845.3|844.1|845.3|844.1|845.3|844.1|845.1|843.9|25
1589960700000|2020-05-20 07:45:00|845.2|844|845.1|843.9|845.6|844.4|845.1|843.9|17
1589961000000|2020-05-20 07:50:00|845|843.8|845.1|843.9|845.1|843.9|844.6|843.4|75
1589961300000|2020-05-20 07:55:00|||||||||2
1589961600000|2020-05-20 08:00:00|845.3|844.1|845.1|843.9|845.3|844.1|845.1|843.9|29
1589961900000|2020-05-20 08:05:00|845.3|844.1|845.6|844.4|845.6|844.4|845.3|844.1|16
1589962200000|2020-05-20 08:10:00|845.8|844.6|845.8|844.6|845.8|844.6|845.6|844.4|38
1589962500000|2020-05-20 08:15:00|846|844.8|846.3|845.1|846.5|845.3|845.9|844.7|75
1589962800000|2020-05-20 08:20:00|846.6|845.4|846.6|845.4|846.6|845.4|846.6|845.4|43
1589963100000|2020-05-20 08:25:00|846.8|845.6|846.6|845.4|846.8|845.6|846.6|845.4|64
1589963400000|2020-05-20 08:30:00|846.7|845.5|846.3|845.1|846.8|845.6|846.1|844.9|35
1589963700000|2020-05-20 08:35:00|846.6|845.4|846.6|845.4|846.6|845.4|846.6|845.4|42
1589964000000|2020-05-20 08:40:00|846.3|845.1|846.3|845.1|846.4|845.2|846.1|844.9|32
1589964300000|2020-05-20 08:45:00|846.1|844.9|846.3|845.1|846.3|845.1|846.1|844.9|18
1589964600000|2020-05-20 08:50:00|846.1|844.9|845.8|844.6|846.3|845.1|845.8|844.6|149
1589964900000|2020-05-20 08:55:00|846.1|844.9|845.8|844.6|846.1|844.9|845.6|844.4|38
1589965200000|2020-05-20 09:00:00|845.7|844.5|845.8|844.6|845.8|844.6|845.6|844.4|34
1589965500000|2020-05-20 09:05:00|845.6|844.4|845.6|844.4|845.7|844.5|845.6|844.4|8
1589965800000|2020-05-20 09:10:00|845.8|844.6|845.6|844.4|845.8|844.6|845.6|844.4|21
1589966100000|2020-05-20 09:15:00|845.8|844.6|845.3|844.1|845.8|844.6|845.3|844.1|22
1589966400000|2020-05-20 09:20:00|845.5|844.3|845.1|843.9|845.5|844.3|845.1|843.9|53
1589966700000|2020-05-20 09:25:00|||||||||11
1589967000000|2020-05-20 09:30:00|845.2|844|845.4|844.2|845.4|844.2|845.2|844|34
1589967300000|2020-05-20 09:35:00|845.5|844.3|846.6|845.4|846.7|845.5|845.5|844.3|236
1589967600000|2020-05-20 09:40:00|846.7|845.5|846.6|845.4|846.8|845.6|846.6|845.4|75
1589967900000|2020-05-20 09:45:00|846.7|845.5|846.6|845.4|846.8|845.6|846.6|845.4|21
1589968200000|2020-05-20 09:50:00|846.3|845.1|846.3|845.1|846.5|845.3|846.3|845.1|18
1589968500000|2020-05-20 09:55:00|846.4|845.2|846.8|845.6|846.8|845.6|846.3|845.1|9
1589968800000|2020-05-20 10:00:00|846.7|845.5|846.6|845.4|846.7|845.5|846.4|845.2|23
1589969100000|2020-05-20 10:05:00|846.5|845.3|846.3|845.1|846.6|845.4|846.3|845.1|20
1589969400000|2020-05-20 10:10:00|846.1|844.9|846.6|845.4|846.6|845.4|846.1|844.9|42
1589969700000|2020-05-20 10:15:00|846.8|845.6|846.6|845.4|846.8|845.6|846.6|845.4|37
1589970000000|2020-05-20 10:20:00|846.8|845.6|846.8|845.6|847.3|846.1|846.7|845.5|227
1589970300000|2020-05-20 10:25:00|847.1|845.9|846.8|845.6|847.1|845.9|846.8|845.6|54
1589970600000|2020-05-20 10:30:00|846.9|845.7|846.8|845.6|847.1|845.9|846.8|845.6|21
1589970900000|2020-05-20 10:35:00|847.1|845.9|847.3|846.1|847.3|846.1|847.1|845.9|27
1589971200000|2020-05-20 10:40:00|847.1|845.9|846.8|845.6|847.1|845.9|846.8|845.6|30
1589971500000|2020-05-20 10:45:00|847.1|845.9|847.3|846.1|847.3|846.1|846.8|845.6|98
1589971800000|2020-05-20 10:50:00|847.6|846.4|847.8|846.6|848.1|846.9|847.3|846.1|173
1589972100000|2020-05-20 10:55:00|848.1|846.9|848.1|846.9|848.1|846.9|847.8|846.6|21
1589972400000|2020-05-20 11:00:00|847.8|846.6|848.1|846.9|848.3|847.1|847.8|846.6|132
1589972700000|2020-05-20 11:05:00|848.3|847.1|848.3|847.1|848.3|847.1|848.3|847.1|39
1589973000000|2020-05-20 11:10:00|848.6|847.4|848.6|847.4|848.8|847.6|848.6|847.4|155
1589973300000|2020-05-20 11:15:00|848.3|847.1|848.4|847.2|848.6|847.4|848.1|846.9|62
1589973600000|2020-05-20 11:20:00|848.6|847.4|849.1|847.9|849.1|847.9|848.6|847.4|258
1589973900000|2020-05-20 11:25:00|||||||||75
1589974200000|2020-05-20 11:30:00|848.9|847.7|849.8|848.6|849.8|848.6|848.9|847.7|215
1589974500000|2020-05-20 11:35:00|850|848.8|850.3|849.1|850.4|849.2|849.8|848.6|242
1589974800000|2020-05-20 11:40:00|850.4|849.2|850.1|848.9|850.5|849.3|849.8|848.6|157
1589975100000|2020-05-20 11:45:00|849.8|848.6|849.8|848.6|850.1|848.9|849.6|848.4|214
1589975400000|2020-05-20 11:50:00|849.6|848.4|849.9|848.7|850.1|848.9|849.3|848.1|150
1589975700000|2020-05-20 11:55:00|850|848.8|850|848.8|850|848.8|849.8|848.6|108
1589976000000|2020-05-20 12:00:00|849.8|848.6|850.3|849.1|850.3|849.1|849.6|848.4|201
1589976300000|2020-05-20 12:05:00|850.5|849.3|850|848.8|850.5|849.3|850|848.8|83
1589976600000|2020-05-20 12:10:00|850.1|848.9|850.3|849.1|850.3|849.1|850|848.8|115
1589976900000|2020-05-20 12:15:00|850.2|849|849.3|848.1|850.3|849.1|849.3|848.1|207
1589977200000|2020-05-20 12:20:00|849.6|848.4|848.6|847.4|849.6|848.4|848.3|847.1|471
1589977500000|2020-05-20 12:25:00|848.4|847.2|848.7|847.5|848.8|847.6|848.3|847.1|345
1589977800000|2020-05-20 12:30:00|848.6|847.4|848.6|847.4|849.3|848.1|848.3|847.1|277
1589978100000|2020-05-20 12:35:00|848.3|847.1|848.1|846.9|848.6|847.4|848.1|846.9|157
1589978400000|2020-05-20 12:40:00|848.3|847.1|847.6|846.4|848.3|847.1|847.6|846.4|205
1589981400000|2020-05-20 13:30:00|848.1|846.9|847.1|845.9|848.2|847|846.6|845.4|1806
1589981700000|2020-05-20 13:35:00|847.3|846.1|847.7|846.5|847.8|846.6|847.1|845.9|904
1589982000000|2020-05-20 13:40:00|847.8|846.6|847.4|846.2|847.8|846.6|846.1|844.9|734
1589982300000|2020-05-20 13:45:00|847.6|846.4|847.4|846.2|847.8|846.6|847.1|845.9|431
1589982600000|2020-05-20 13:50:00|847.6|846.4|846.6|845.4|847.6|846.4|846.6|845.4|847
1589982900000|2020-05-20 13:55:00|846.3|845.1|847.1|845.9|847.1|845.9|846.3|845.1|338
1589983200000|2020-05-20 14:00:00|847.3|846.1|847.1|845.9|847.6|846.4|846.8|845.6|302
1589983500000|2020-05-20 14:05:00|847.3|846.1|847.3|846.1|848.1|846.9|846.8|845.6|496
1589983800000|2020-05-20 14:10:00|847.6|846.4|847.6|846.4|848.1|846.9|847.3|846.1|377
1589984100000|2020-05-20 14:15:00|847.8|846.6|848.2|847|848.3|847.1|847.4|846.2|484
1589984400000|2020-05-20 14:20:00|848.1|846.9|848.3|847.1|848.6|847.4|847.9|846.7|457
1589984700000|2020-05-20 14:25:00|848.4|847.2|848.4|847.2|848.6|847.4|848|846.8|223
1589985000000|2020-05-20 14:30:00|848.3|847.1|846.6|845.4|848.4|847.2|846.6|845.4|466
1589985300000|2020-05-20 14:35:00|846.4|845.2|846.8|845.6|846.8|845.6|846.1|844.9|685
1589985600000|2020-05-20 14:40:00|846.9|845.7|847.6|846.4|847.6|846.4|846.6|845.4|238
1589985900000|2020-05-20 14:45:00|847.4|846.2|847.1|845.9|847.6|846.4|846.6|845.4|312
1589986200000|2020-05-20 14:50:00|847|845.8|847.6|846.4|847.6|846.4|846.9|845.7|327
1589986500000|2020-05-20 14:55:00|847.5|846.3|847.6|846.4|847.8|846.6|847.1|845.9|378
1589986800000|2020-05-20 15:00:00|847.8|846.6|847.9|846.7|848.6|847.4|847.4|846.2|571
1589987100000|2020-05-20 15:05:00|848.1|846.9|848.6|847.4|848.6|847.4|847.9|846.7|289
1589987400000|2020-05-20 15:10:00|848.4|847.2|849.1|847.9|849.1|847.9|848.1|846.9|449
1589987700000|2020-05-20 15:15:00|848.9|847.7|848.1|846.9|848.9|847.7|848.1|846.9|309
1589988000000|2020-05-20 15:20:00|847.9|846.7|848.6|847.4|848.8|847.6|847.8|846.6|520
1589988300000|2020-05-20 15:25:00|848.8|847.6|849.3|848.1|849.3|848.1|848.6|847.4|327
1589988600000|2020-05-20 15:30:00|849.1|847.9|849.1|847.9|849.1|847.9|848.6|847.4|390
1589988900000|2020-05-20 15:35:00|849.3|848.1|848.2|847|849.3|848.1|848.1|846.9|266
1589989200000|2020-05-20 15:40:00|848.3|847.1|848.8|847.6|848.8|847.6|847.8|846.6|667
1589989500000|2020-05-20 15:45:00|848.6|847.4|849.3|848.1|849.3|848.1|848.6|847.4|506
1589989800000|2020-05-20 15:50:00|849.6|848.4|849.6|848.4|849.6|848.4|849.1|847.9|474
1589990100000|2020-05-20 15:55:00|849.8|848.6|850|848.8|850|848.8|849.1|847.9|654
1589990400000|2020-05-20 16:00:00|850.2|849|849.5|848.3|850.2|849|849.3|848.1|415
1589990700000|2020-05-20 16:05:00|849.8|848.6|849.8|848.6|850|848.8|849.5|848.3|394
1589991000000|2020-05-20 16:10:00|849.5|848.3|849.8|848.6|849.8|848.6|849.3|848.1|683
1589991300000|2020-05-20 16:15:00|850|848.8|850.3|849.1|850.8|849.6|850|848.8|741
1589991600000|2020-05-20 16:20:00|850.1|848.9|848.8|847.6|850.1|848.9|848.8|847.6|381
1589991900000|2020-05-20 16:25:00|848.9|847.7|849.3|848.1|849.8|848.6|848.8|847.6|433
1589992200000|2020-05-20 16:30:00|849.4|848.2|849.5|848.3|849.8|848.6|849.3|848.1|205
1589992500000|2020-05-20 16:35:00|849.3|848.1|849.3|848.1|849.5|848.3|849.3|848.1|121
1589992800000|2020-05-20 16:40:00|849.2|848|849.3|848.1|849.8|848.6|849|847.8|266
1589993100000|2020-05-20 16:45:00|849|847.8|849.3|848.1|849.3|848.1|848.3|847.1|545
1589993400000|2020-05-20 16:50:00|849.5|848.3|849|847.8|849.5|848.3|849|847.8|170
1589993700000|2020-05-20 16:55:00|849.3|848.1|848.8|847.6|849.5|848.3|848.8|847.6|278
1589994000000|2020-05-20 17:00:00|849|847.8|848.3|847.1|849|847.8|848|846.8|291
1589994300000|2020-05-20 17:05:00|848.5|847.3|848.5|847.3|848.8|847.6|848.3|847.1|196
1589994600000|2020-05-20 17:10:00|848.4|847.2|848.8|847.6|849|847.8|848.3|847.1|382
1589994900000|2020-05-20 17:15:00|848.5|847.3|848.3|847.1|848.8|847.6|848|846.8|257
1589995200000|2020-05-20 17:20:00|848|846.8|847.5|846.3|848|846.8|847.5|846.3|237
1589995500000|2020-05-20 17:25:00|847.8|846.6|847.8|846.6|848|846.8|847.8|846.6|258
1589995800000|2020-05-20 17:30:00|848|846.8|847.8|846.6|848.3|847.1|847.5|846.3|275
1589996100000|2020-05-20 17:35:00|847.5|846.3|848|846.8|848|846.8|847.5|846.3|219
1589996400000|2020-05-20 17:40:00|847.8|846.6|847.8|846.6|848|846.8|847.8|846.6|142
1589996700000|2020-05-20 17:45:00|847.6|846.4|847.8|846.6|848|846.8|847.3|846.1|234
1589997000000|2020-05-20 17:50:00|848|846.8|847.5|846.3|848|846.8|847.5|846.3|203
1589997300000|2020-05-20 17:55:00|847.8|846.6|847.8|846.6|848|846.8|847.6|846.4|395
1589997600000|2020-05-20 18:00:00|848|846.8|848|846.8|848.3|847.1|847.8|846.6|451
1589997900000|2020-05-20 18:05:00|847.9|846.7|848.5|847.3|848.8|847.6|847.8|846.6|734
1589998200000|2020-05-20 18:10:00|848.8|847.6|848|846.8|848.8|847.6|847.8|846.6|1935
1589998500000|2020-05-20 18:15:00|848.3|847.1|848.3|847.1|848.8|847.6|848|846.8|924
1590019200000|2020-05-21 00:00:00|848.6|847.4|849|847.8|849|847.8|848|846.8|173
1590019500000|2020-05-21 00:05:00|849.1|847.9|848.8|847.6|849.5|848.3|848.8|847.6|140
1590019800000|2020-05-21 00:10:00|848.7|847.5|848.8|847.6|848.8|847.6|848.5|847.3|39
1590020100000|2020-05-21 00:15:00|848.6|847.4|848.8|847.6|849|847.8|848.6|847.4|56
1590020400000|2020-05-21 00:20:00|||||||||3
1590020700000|2020-05-21 00:25:00|848.6|847.4|848.8|847.6|848.8|847.6|848.6|847.4|19
1590021000000|2020-05-21 00:30:00|848.7|847.5|848.8|847.6|848.8|847.6|848.5|847.3|28
1590021300000|2020-05-21 00:35:00|848.7|847.5|848.6|847.4|848.8|847.6|848.5|847.3|16
1590021600000|2020-05-21 00:40:00|848.8|847.6|848.3|847.1|848.8|847.6|848.3|847.1|82
1590021900000|2020-05-21 00:45:00|||||||||5
1590022200000|2020-05-21 00:50:00|||||||||14
1590022500000|2020-05-21 00:55:00|848.6|847.4|848.3|847.1|848.6|847.4|848.3|847.1|16
1590022800000|2020-05-21 01:00:00|848.4|847.2|848.6|847.4|848.6|847.4|848.3|847.1|18
1590023100000|2020-05-21 01:05:00|848.8|847.6|849.3|848.1|849.3|848.1|848.8|847.6|83
1590023400000|2020-05-21 01:10:00|849.2|848|849.1|847.9|849.3|848.1|849.1|847.9|24
1590023700000|2020-05-21 01:15:00|848.8|847.6|849.1|847.9|849.3|848.1|848.8|847.6|70
1590024000000|2020-05-21 01:20:00|849.3|848.1|849.3|848.1|849.3|848.1|849.1|847.9|78
1590024300000|2020-05-21 01:25:00|849.4|848.2|849.8|848.6|849.8|848.6|849.3|848.1|133
1590024600000|2020-05-21 01:30:00|849.7|848.5|849.1|847.9|849.7|848.5|849.1|847.9|40
1590024900000|2020-05-21 01:35:00|849.4|848.2|849.3|848.1|849.5|848.3|849.1|847.9|91
1590025200000|2020-05-21 01:40:00|849.2|848|849.1|847.9|849.3|848.1|849.1|847.9|45
1590025500000|2020-05-21 01:45:00|849.3|848.1|849.4|848.2|849.6|848.4|849.3|848.1|68
1590025800000|2020-05-21 01:50:00|849.1|847.9|849|847.8|849.1|847.9|848.9|847.7|115
1590026100000|2020-05-21 01:55:00|848.9|847.7|848.6|847.4|849|847.8|848.6|847.4|38
1590026400000|2020-05-21 02:00:00|848.5|847.3|848.4|847.2|848.9|847.7|848.4|847.2|78
1590026700000|2020-05-21 02:05:00|848.1|846.9|847.9|846.7|848.1|846.9|847.9|846.7|211
1590027000000|2020-05-21 02:10:00|847.8|846.6|847.9|846.7|847.9|846.7|847.7|846.5|57
1590027300000|2020-05-21 02:15:00|847.7|846.5|847.3|846.1|847.7|846.5|847.2|846|124
1590027600000|2020-05-21 02:20:00|847.2|846|847.4|846.2|847.7|846.5|847.2|846|33
1590027900000|2020-05-21 02:25:00|847.7|846.5|847.4|846.2|847.7|846.5|847.4|846.2|67
1590028200000|2020-05-21 02:30:00|847.5|846.3|847.5|846.3|847.7|846.5|847.4|846.2|52
1590028500000|2020-05-21 02:35:00|847.7|846.5|847.7|846.5|847.9|846.7|847.4|846.2|82
1590028800000|2020-05-21 02:40:00|847.4|846.2|847.7|846.5|847.7|846.5|847.4|846.2|34
1590029100000|2020-05-21 02:45:00|847.9|846.7|847.4|846.2|847.9|846.7|847.4|846.2|82
1590029400000|2020-05-21 02:50:00|847.7|846.5|847.9|846.7|847.9|846.7|847.7|846.5|35
1590029700000|2020-05-21 02:55:00|847.7|846.5|847.9|846.7|847.9|846.7|847.7|846.5|20
1590030000000|2020-05-21 03:00:00|848.2|847|848.2|847|848.2|847|848.2|847|21
1590030300000|2020-05-21 03:05:00|848|846.8|848|846.8|848.2|847|847.9|846.7|8
1590030600000|2020-05-21 03:10:00|847.9|846.7|848.2|847|848.2|847|847.9|846.7|15
1590030900000|2020-05-21 03:15:00|848.1|846.9|848.2|847|848.2|847|847.9|846.7|21
1590031200000|2020-05-21 03:20:00|848|846.8|848.2|847|848.4|847.2|847.9|846.7|28
1590031500000|2020-05-21 03:25:00|848.1|846.9|848.2|847|848.2|847|848|846.8|40
1590031800000|2020-05-21 03:30:00|848.1|846.9|847.7|846.5|848.2|847|847.7|846.5|49
1590032100000|2020-05-21 03:35:00|||||||||49
1590032400000|2020-05-21 03:40:00|||||||||7
1590032700000|2020-05-21 03:45:00|||||||||10
1590033000000|2020-05-21 03:50:00|||||||||11
1590033300000|2020-05-21 03:55:00|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|8
1590033600000|2020-05-21 04:00:00|||||||||12
1590033900000|2020-05-21 04:05:00|847.2|846|847.2|846|847.2|846|847.2|846|13
1590034200000|2020-05-21 04:10:00|||||||||12
1590034500000|2020-05-21 04:15:00|847.3|846.1|847.2|846|847.5|846.3|847.2|846|10
1590034800000|2020-05-21 04:20:00|||||||||3
1590035100000|2020-05-21 04:25:00|847|845.8|847.2|846|847.2|846|847|845.8|30
1590035400000|2020-05-21 04:30:00|847|845.8|847|845.8|847|845.8|847|845.8|28
1590035700000|2020-05-21 04:35:00|847.2|846|847|845.8|847.2|846|847|845.8|34
1590036000000|2020-05-21 04:40:00|847.2|846|847|845.8|847.2|846|847|845.8|36
1590036300000|2020-05-21 04:45:00|847.2|846|847.1|845.9|847.2|846|847.1|845.9|27
1590036600000|2020-05-21 04:50:00|847|845.8|847.2|846|847.2|846|847|845.8|38
1590036900000|2020-05-21 04:55:00|847|845.8|847.2|846|847.2|846|847|845.8|28
1590037200000|2020-05-21 05:00:00|847.1|845.9|847.2|846|847.2|846|847|845.8|47
1590037500000|2020-05-21 05:05:00|847.1|845.9|846.5|845.3|847.1|845.9|846.1|844.9|545
1590037800000|2020-05-21 05:10:00|846.4|845.2|846.2|845|846.4|845.2|846|844.8|32
1590038100000|2020-05-21 05:15:00|846.4|845.2|846.5|845.3|846.5|845.3|846.4|845.2|35
1590038400000|2020-05-21 05:20:00|846.4|845.2|846.5|845.3|846.5|845.3|846.2|845|19
1590038700000|2020-05-21 05:25:00|846.4|845.2|846.2|845|846.5|845.3|846.2|845|10
1590039000000|2020-05-21 05:30:00|846.1|844.9|846.5|845.3|846.5|845.3|846.1|844.9|33
1590039300000|2020-05-21 05:35:00|846.2|845|846.5|845.3|846.5|845.3|846.2|845|15
1590039600000|2020-05-21 05:40:00|846.6|845.4|846.5|845.3|846.6|845.4|846.5|845.3|19
1590039900000|2020-05-21 05:45:00|846.6|845.4|846.7|845.5|846.7|845.5|846.5|845.3|19
1590040200000|2020-05-21 05:50:00|846.5|845.3|846.2|845|846.6|845.4|846.2|845|87
1590040500000|2020-05-21 05:55:00|846.5|845.3|846.2|845|846.5|845.3|846.1|844.9|43
1590040800000|2020-05-21 06:00:00|846.1|844.9|846.2|845|846.2|845|846|844.8|42
1590041100000|2020-05-21 06:05:00|846.5|845.3|846.5|845.3|846.5|845.3|846.2|845|19
1590041400000|2020-05-21 06:10:00|846.4|845.2|846.2|845|846.5|845.3|846.2|845|35
1590041700000|2020-05-21 06:15:00|846|844.8|845.7|844.5|846|844.8|845.5|844.3|56
1590042000000|2020-05-21 06:20:00|845.5|844.3|845.4|844.2|845.7|844.5|845.2|844|103
1590042300000|2020-05-21 06:25:00|845.3|844.1|846|844.8|846.8|845.6|845.2|844|424
1590042600000|2020-05-21 06:30:00|845.7|844.5|846.2|845|846.2|845|845.5|844.3|316
1590042900000|2020-05-21 06:35:00|846|844.8|846|844.8|846|844.8|845.7|844.5|60
1590043200000|2020-05-21 06:40:00|845.9|844.7|846|844.8|846|844.8|845.7|844.5|24
1590043500000|2020-05-21 06:45:00|845.9|844.7|845.7|844.5|846|844.8|845.5|844.3|26
1590043800000|2020-05-21 06:50:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|84
1590044100000|2020-05-21 06:55:00|845.6|844.4|845.6|844.4|845.7|844.5|845.5|844.3|51
1590044400000|2020-05-21 07:00:00|845.5|844.3|845.2|844|845.5|844.3|845.1|843.9|74
1590044700000|2020-05-21 07:05:00|845.1|843.9|844.7|843.5|845.1|843.9|844.5|843.3|111
1590045000000|2020-05-21 07:10:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|67
1590045300000|2020-05-21 07:15:00|844.8|843.6|844.7|843.5|844.8|843.6|844.7|843.5|45
1590045600000|2020-05-21 07:20:00|844.8|843.6|844.5|843.3|844.8|843.6|844.5|843.3|27
1590045900000|2020-05-21 07:25:00|844.7|843.5|845.2|844|845.2|844|844.6|843.4|36
1590046200000|2020-05-21 07:30:00|845.3|844.1|845.7|844.5|845.7|844.5|845|843.8|43
1590046500000|2020-05-21 07:35:00|845.6|844.4|845.7|844.5|845.7|844.5|845.5|844.3|28
1590046800000|2020-05-21 07:40:00|845.9|844.7|845.7|844.5|845.9|844.7|845.5|844.3|33
1590047100000|2020-05-21 07:45:00|845.6|844.4|845.7|844.5|845.7|844.5|845.6|844.4|22
1590047400000|2020-05-21 07:50:00|845.5|844.3|845.7|844.5|845.7|844.5|845.5|844.3|34
1590047700000|2020-05-21 07:55:00|845.6|844.4|845.7|844.5|845.7|844.5|845.5|844.3|14
1590048000000|2020-05-21 08:00:00|845.6|844.4|845.2|844|845.7|844.5|845.2|844|54
1590048300000|2020-05-21 08:05:00|845.3|844.1|845|843.8|845.3|844.1|845|843.8|23
1590048600000|2020-05-21 08:10:00|844.7|843.5|845|843.8|845|843.8|844.6|843.4|79
1590048900000|2020-05-21 08:15:00|844.8|843.6|845.2|844|845.2|844|844.8|843.6|38
1590049200000|2020-05-21 08:20:00|845.3|844.1|845.2|844|845.5|844.3|845.1|843.9|35
1590049500000|2020-05-21 08:25:00|845|843.8|845.1|843.9|845.3|844.1|845|843.8|46
1590049800000|2020-05-21 08:30:00|845|843.8|844.8|843.6|845|843.8|844.7|843.5|15
1590050100000|2020-05-21 08:35:00|845|843.8|845|843.8|845|843.8|845|843.8|82
1590050400000|2020-05-21 08:40:00|845.2|844|845.3|844.1|845.3|844.1|845.2|844|21
1590050700000|2020-05-21 08:45:00|845|843.8|845.5|844.3|845.7|844.5|845|843.8|59
1590051000000|2020-05-21 08:50:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|15
1590051300000|2020-05-21 08:55:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|172
1590051600000|2020-05-21 09:00:00|846|844.8|846|844.8|846|844.8|845.7|844.5|43
1590051900000|2020-05-21 09:05:00|845.7|844.5|845.7|844.5|846|844.8|845.7|844.5|15
1590052200000|2020-05-21 09:10:00|845.5|844.3|845.7|844.5|845.7|844.5|845.5|844.3|31
1590052500000|2020-05-21 09:15:00|845.5|844.3|845.6|844.4|845.7|844.5|845.5|844.3|15
1590052800000|2020-05-21 09:20:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|7
1590053100000|2020-05-21 09:25:00|||||||||106
1590053400000|2020-05-21 09:30:00|846|844.8|845.7|844.5|846|844.8|845.7|844.5|50
1590053700000|2020-05-21 09:35:00|845.8|844.6|845.8|844.6|846|844.8|845.8|844.6|39
1590054000000|2020-05-21 09:40:00|845.7|844.5|845.7|844.5|845.7|844.5|845.7|844.5|18
1590054300000|2020-05-21 09:45:00|845.8|844.6|845.7|844.5|845.8|844.6|845.7|844.5|11
1590054600000|2020-05-21 09:50:00|845.8|844.6|846|844.8|846|844.8|845.7|844.5|13
1590054900000|2020-05-21 09:55:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|24
1590055200000|2020-05-21 10:00:00|845.5|844.3|846|844.8|846.2|845|845.5|844.3|68
1590055500000|2020-05-21 10:05:00|845.7|844.5|846|844.8|846.2|845|845.7|844.5|26
1590055800000|2020-05-21 10:10:00|||||||||18
1590056100000|2020-05-21 10:15:00|845.8|844.6|845.7|844.5|846|844.8|845.7|844.5|35
1590056400000|2020-05-21 10:20:00|846|844.8|846.6|845.4|846.7|845.5|846|844.8|74
1590056700000|2020-05-21 10:25:00|846.7|845.5|846.7|845.5|846.7|845.5|846.6|845.4|14
1590057000000|2020-05-21 10:30:00|846.6|845.4|846.2|845|846.7|845.5|846.2|845|47
1590057300000|2020-05-21 10:35:00|846.4|845.2|846.7|845.5|846.7|845.5|846.4|845.2|32
1590057600000|2020-05-21 10:40:00|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|24
1590057900000|2020-05-21 10:45:00|846.3|845.1|846.4|845.2|846.5|845.3|846|844.8|85
1590058200000|2020-05-21 10:50:00|846.2|845|846.2|845|846.5|845.3|846|844.8|36
1590058500000|2020-05-21 10:55:00|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|89
1590058800000|2020-05-21 11:00:00|846.4|845.2|846.5|845.3|846.5|845.3|846.2|845|34
1590059100000|2020-05-21 11:05:00|846.7|845.5|847|845.8|847.2|846|846.7|845.5|156
1590059400000|2020-05-21 11:10:00|847.1|845.9|846.5|845.3|847.1|845.9|846.5|845.3|40
1590059700000|2020-05-21 11:15:00|846.2|845|846.2|845|846.2|845|846.2|845|37
1590060000000|2020-05-21 11:20:00|846.1|844.9|846|844.8|846.1|844.9|846|844.8|78
1590060300000|2020-05-21 11:25:00|845.7|844.5|845.5|844.3|846|844.8|845.5|844.3|123
1590060600000|2020-05-21 11:30:00|845.3|844.1|845.3|844.1|845.3|844.1|845.2|844|101
1590060900000|2020-05-21 11:35:00|845.2|844|845.3|844.1|845.5|844.3|845.2|844|79
1590061200000|2020-05-21 11:40:00|845.2|844|845.3|844.1|845.4|844.2|845|843.8|36
1590061500000|2020-05-21 11:45:00|845.2|844|844.9|843.7|845.3|844.1|844.5|843.3|172
1590061800000|2020-05-21 11:50:00|845|843.8|844.8|843.6|845|843.8|844.8|843.6|194
1590062100000|2020-05-21 11:55:00|||||||||64
1590062400000|2020-05-21 12:00:00|844.5|843.3|844.5|843.3|844.5|843.3|844.3|843.1|85
1590062700000|2020-05-21 12:05:00|843.8|842.6|844|842.8|844|842.8|843.5|842.3|561
1590063000000|2020-05-21 12:10:00|843.8|842.6|844.3|843.1|844.3|843.1|843.8|842.6|285
1590063300000|2020-05-21 12:15:00|844|842.8|844.5|843.3|844.8|843.6|844|842.8|180
1590063600000|2020-05-21 12:20:00|844.4|843.2|844.8|843.6|844.8|843.6|844.4|843.2|135
1590063900000|2020-05-21 12:25:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|72
1590064200000|2020-05-21 12:30:00|844.8|843.6|845|843.8|845.4|844.2|844.8|843.6|228
1590064500000|2020-05-21 12:35:00|844.8|843.6|844.8|843.6|844.8|843.6|844.5|843.3|113
1590064800000|2020-05-21 12:40:00|845|843.8|844.8|843.6|845|843.8|844.5|843.3|178
1590067800000|2020-05-21 13:30:00|845.3|844.1|848|846.8|849.3|848.1|845.3|844.1|2510
1590068100000|2020-05-21 13:35:00|848.1|846.9|848.3|847.1|848.5|847.3|847.5|846.3|1339
1590068400000|2020-05-21 13:40:00|848|846.8|848|846.8|848.3|847.1|846.8|845.6|1176
1590068700000|2020-05-21 13:45:00|848.1|846.9|847.3|846.1|848.3|847.1|847.1|845.9|425
1590069000000|2020-05-21 13:50:00|847.1|845.9|847.3|846.1|847.6|846.4|846.8|845.6|379
1590069300000|2020-05-21 13:55:00|847.5|846.3|846.1|844.9|847.6|846.4|846.1|844.9|633
1590069600000|2020-05-21 14:00:00|846|844.8|844.3|843.1|846.1|844.9|844.3|843.1|525
1590069900000|2020-05-21 14:05:00|844.4|843.2|844.6|843.4|844.9|843.7|844.3|843.1|344
1590070200000|2020-05-21 14:10:00|844.8|843.6|843.9|842.7|844.9|843.7|843.9|842.7|437
1590070500000|2020-05-21 14:15:00|843.6|842.4|844.4|843.2|844.6|843.4|843.1|841.9|604
1590070800000|2020-05-21 14:20:00|844.6|843.4|843.9|842.7|844.6|843.4|843.9|842.7|887
1590071100000|2020-05-21 14:25:00|843.6|842.4|843.1|841.9|843.6|842.4|843.1|841.9|430
1590071400000|2020-05-21 14:30:00|842.9|841.7|841.9|840.7|842.9|841.7|841.9|840.7|851
1590071700000|2020-05-21 14:35:00|841.7|840.5|840.6|839.4|841.9|840.7|840.6|839.4|1177
1590072000000|2020-05-21 14:40:00|840.4|839.2|839.9|838.7|840.6|839.4|839.7|838.5|1586
1590072300000|2020-05-21 14:45:00|839.7|838.5|839.4|838.2|839.9|838.7|839.4|838.2|633
1590072600000|2020-05-21 14:50:00|839.6|838.4|838.2|837|839.6|838.4|838.2|837|1268
1590072900000|2020-05-21 14:55:00|838.4|837.2|838.4|837.2|838.7|837.5|837.9|836.7|831
1590073200000|2020-05-21 15:00:00|838.3|837.1|838.1|836.9|838.4|837.2|837.9|836.7|562
1590073500000|2020-05-21 15:05:00|837.9|836.7|838.7|837.5|838.7|837.5|837.9|836.7|787
1590073800000|2020-05-21 15:10:00|838.4|837.2|838.2|837|838.9|837.7|838.2|837|376
1590074100000|2020-05-21 15:15:00|838|836.8|839.4|838.2|839.4|838.2|837.9|836.7|982
1590074400000|2020-05-21 15:20:00|839.3|838.1|839.9|838.7|839.9|838.7|838.7|837.5|867
1590074700000|2020-05-21 15:25:00|840.1|838.9|839.4|838.2|840.2|839|839.2|838|630
1590075000000|2020-05-21 15:30:00|839.2|838|839.2|838|839.4|838.2|838.9|837.7|368
1590075300000|2020-05-21 15:35:00|839.1|837.9|839.7|838.5|840|838.8|838.7|837.5|523
1590075600000|2020-05-21 15:40:00|839.5|838.3|839|837.8|839.7|838.5|839|837.8|622
1590075900000|2020-05-21 15:45:00|838.7|837.5|838.5|837.3|839|837.8|838.5|837.3|854
1590076200000|2020-05-21 15:50:00|838.2|837|837.5|836.3|838.5|837.3|837.5|836.3|1063
1590076500000|2020-05-21 15:55:00|837.3|836.1|837|835.8|838|836.8|837|835.8|1435
1590076800000|2020-05-21 16:00:00|836.7|835.5|836.5|835.3|836.8|835.6|836.5|835.3|865
1590077100000|2020-05-21 16:05:00|836.7|835.5|836.3|835.1|836.7|835.5|836|834.8|971
1590077400000|2020-05-21 16:10:00|836|834.8|835.8|834.6|836.3|835.1|835.8|834.6|186
1590077700000|2020-05-21 16:15:00|||||||||315
1590078000000|2020-05-21 16:20:00|835.9|834.7|836.3|835.1|836.8|835.6|835.9|834.7|414
1590078300000|2020-05-21 16:25:00|836.5|835.3|836.3|835.1|836.5|835.3|836.1|834.9|853
1590078600000|2020-05-21 16:30:00|836.4|835.2|837.5|836.3|837.7|836.5|836.4|835.2|531
1590078900000|2020-05-21 16:35:00|837.3|836.1|837.8|836.6|838.3|837.1|837.3|836.1|687
1590079200000|2020-05-21 16:40:00|837.5|836.3|838|836.8|838.5|837.3|837.5|836.3|1029
1590079500000|2020-05-21 16:45:00|837.9|836.7|837.8|836.6|838|836.8|837.5|836.3|525
1590079800000|2020-05-21 16:50:00|838|836.8|837.5|836.3|838|836.8|837.3|836.1|404
1590080100000|2020-05-21 16:55:00|837.7|836.5|837.5|836.3|838.5|837.3|837.5|836.3|469
1590080400000|2020-05-21 17:00:00|837.3|836.1|837.5|836.3|838.3|837.1|836.8|835.6|514
1590080700000|2020-05-21 17:05:00|837.4|836.2|837.3|836.1|837.8|836.6|837|835.8|393
1590081000000|2020-05-21 17:10:00|837.5|836.3|837.5|836.3|837.8|836.6|837.3|836.1|276
1590081300000|2020-05-21 17:15:00|837.8|836.6|837.3|836.1|837.8|836.6|837.3|836.1|576
1590081600000|2020-05-21 17:20:00|837.5|836.3|838.3|837.1|838.3|837.1|837.5|836.3|1024
1590081900000|2020-05-21 17:25:00|838|836.8|837.8|836.6|838.3|837.1|837.8|836.6|535
1590082200000|2020-05-21 17:30:00|838|836.8|838.2|837|838.5|837.3|838|836.8|569
1590082500000|2020-05-21 17:35:00|838.1|836.9|838.3|837.1|838.5|837.3|838|836.8|265
1590082800000|2020-05-21 17:40:00|838.1|836.9|837.5|836.3|838.3|837.1|837.5|836.3|547
1590083100000|2020-05-21 17:45:00|837.8|836.6|837.8|836.6|838|836.8|837.5|836.3|390
1590083400000|2020-05-21 17:50:00|837.5|836.3|837.3|836.1|837.5|836.3|837.3|836.1|242
1590083700000|2020-05-21 17:55:00|837.5|836.3|837.3|836.1|837.5|836.3|837|835.8|504
1590084000000|2020-05-21 18:00:00|837|835.8|837.3|836.1|838.3|837.1|837|835.8|730
1590084300000|2020-05-21 18:05:00|837.5|836.3|836.8|835.6|837.5|836.3|836.6|835.4|1224
1590084600000|2020-05-21 18:10:00|837|835.8|837.1|835.9|837.3|836.1|836.6|835.4|2232
1590084900000|2020-05-21 18:15:00|837.3|836.1|837.4|836.2|837.4|836.2|837.1|835.9|1589
1590105600000|2020-05-22 00:00:00|837.9|836.7|838.6|837.4|838.9|837.7|837.4|836.2|604
1590105900000|2020-05-22 00:05:00|838.5|837.3|837.1|835.9|838.6|837.4|837.1|835.9|204
1590106200000|2020-05-22 00:10:00|836.9|835.7|836.8|835.6|836.9|835.7|836.4|835.2|184
1590106500000|2020-05-22 00:15:00|836.6|835.4|836.8|835.6|836.9|835.7|836.6|835.4|65
1590106800000|2020-05-22 00:20:00|836.6|835.4|836.2|835|836.8|835.6|836.1|834.9|255
1590107100000|2020-05-22 00:25:00|836.3|835.1|836.6|835.4|836.6|835.4|836.3|835.1|62
1590107400000|2020-05-22 00:30:00|836.7|835.5|836.6|835.4|836.7|835.5|836.4|835.2|34
1590107700000|2020-05-22 00:35:00|836.7|835.5|836.7|835.5|836.7|835.5|836.4|835.2|121
1590108000000|2020-05-22 00:40:00|836.9|835.7|836.8|835.6|836.9|835.7|836.7|835.5|132
1590108300000|2020-05-22 00:45:00|836.9|835.7|836.9|835.7|836.9|835.7|836.7|835.5|15
1590108600000|2020-05-22 00:50:00|836.7|835.5|836.7|835.5|836.9|835.7|836.7|835.5|16
1590108900000|2020-05-22 00:55:00|836.8|835.6|837|835.8|837|835.8|836.7|835.5|55
1590109200000|2020-05-22 01:00:00|836.9|835.7|837.4|836.2|837.4|836.2|836.9|835.7|40
1590109500000|2020-05-22 01:05:00|837.3|836.1|837.2|836|837.4|836.2|837.2|836|47
1590109800000|2020-05-22 01:10:00|837.4|836.2|837.4|836.2|837.4|836.2|837.2|836|76
1590110100000|2020-05-22 01:15:00|837.7|836.5|837.4|836.2|837.7|836.5|837.4|836.2|68
1590110400000|2020-05-22 01:20:00|837.3|836.1|837.2|836|837.4|836.2|836.9|835.7|153
1590110700000|2020-05-22 01:25:00|837.4|836.2|837.7|836.5|837.9|836.7|837.2|836|239
1590111000000|2020-05-22 01:30:00|837.9|836.7|837.4|836.2|837.9|836.7|837.4|836.2|204
1590111300000|2020-05-22 01:35:00|837.2|836|837.2|836|837.4|836.2|837.2|836|113
1590111600000|2020-05-22 01:40:00|836.9|835.7|836.7|835.5|836.9|835.7|836.7|835.5|46
1590111900000|2020-05-22 01:45:00|836.5|835.3|836.5|835.3|836.7|835.5|836.4|835.2|62
1590112200000|2020-05-22 01:50:00|836.6|835.4|836.5|835.3|836.7|835.5|836.4|835.2|36
1590112500000|2020-05-22 01:55:00|836.7|835.5|836.2|835|836.7|835.5|836.2|835|59
1590112800000|2020-05-22 02:00:00|836|834.8|836.1|834.9|836.2|835|835.9|834.7|88
1590113100000|2020-05-22 02:05:00|836|834.8|835.7|834.5|836|834.8|835.7|834.5|36
1590113400000|2020-05-22 02:10:00|835.5|834.3|835.2|834|835.5|834.3|835.2|834|187
1590113700000|2020-05-22 02:15:00|||||||||57
1590114000000|2020-05-22 02:20:00|835.5|834.3|835.3|834.1|835.5|834.3|835.2|834|25
1590114300000|2020-05-22 02:25:00|835.2|834|835|833.8|835.5|834.3|834.9|833.7|136
1590114600000|2020-05-22 02:30:00|||||||||23
1590114900000|2020-05-22 02:35:00|835.1|833.9|835.2|834|835.5|834.3|835.1|833.9|97
1590115200000|2020-05-22 02:40:00|835.4|834.2|836.2|835|836.2|835|835.2|834|142
1590115500000|2020-05-22 02:45:00|836.3|835.1|837|835.8|837|835.8|836.2|835|149
1590115800000|2020-05-22 02:50:00|837.2|836|836.2|835|837.2|836|836.2|835|178
1590116100000|2020-05-22 02:55:00|836.1|834.9|836|834.8|836.2|835|835.8|834.6|105
1590116400000|2020-05-22 03:00:00|836.2|835|836.2|835|836.2|835|836|834.8|124
1590116700000|2020-05-22 03:05:00|836.3|835.1|836.5|835.3|836.5|835.3|836.3|835.1|52
1590117000000|2020-05-22 03:10:00|836.4|835.2|836.5|835.3|836.5|835.3|836.3|835.1|59
1590117300000|2020-05-22 03:15:00|836.3|835.1|836.3|835.1|836.5|835.3|836.3|835.1|142
1590117600000|2020-05-22 03:20:00|836.2|835|836.3|835.1|836.5|835.3|836|834.8|95
1590117900000|2020-05-22 03:25:00|836.2|835|836.1|834.9|836.3|835.1|836|834.8|30
1590118200000|2020-05-22 03:30:00|835.8|834.6|835.8|834.6|836.1|834.9|835.6|834.4|69
1590118500000|2020-05-22 03:35:00|835.7|834.5|835.4|834.2|835.8|834.6|835.4|834.2|69
1590118800000|2020-05-22 03:40:00|835.3|834.1|835|833.8|835.8|834.6|834.9|833.7|70
1590119100000|2020-05-22 03:45:00|834.9|833.7|835|833.8|835|833.8|834.8|833.6|30
1590119400000|2020-05-22 03:50:00|835.3|834.1|835.3|834.1|835.5|834.3|835.3|834.1|66
1590119700000|2020-05-22 03:55:00|835.5|834.3|835.5|834.3|835.8|834.6|835.5|834.3|31
1590120000000|2020-05-22 04:00:00|835.6|834.4|835.5|834.3|835.8|834.6|835.5|834.3|36
1590120300000|2020-05-22 04:05:00|835.6|834.4|835.6|834.4|835.6|834.4|835.3|834.1|16
1590120600000|2020-05-22 04:10:00|835.5|834.3|835.8|834.6|835.8|834.6|835.5|834.3|11
1590120900000|2020-05-22 04:15:00|835.7|834.5|835.6|834.4|835.8|834.6|835.5|834.3|30
1590121200000|2020-05-22 04:20:00|835.5|834.3|835.3|834.1|835.6|834.4|835.2|834|21
1590121500000|2020-05-22 04:25:00|835.2|834|835.3|834.1|835.3|834.1|835.1|833.9|20
1590121800000|2020-05-22 04:30:00|835.2|834|834.9|833.7|835.2|834|834.8|833.6|35
1590122100000|2020-05-22 04:35:00|834.8|833.6|834.9|833.7|835.1|833.9|834.8|833.6|28
1590122400000|2020-05-22 04:40:00|835|833.8|834.8|833.6|835.1|833.9|834.8|833.6|16
1590122700000|2020-05-22 04:45:00|||||||||4
1590123000000|2020-05-22 04:50:00|||||||||13
1590123300000|2020-05-22 04:55:00|||||||||11
1590123600000|2020-05-22 05:00:00|834.6|833.4|834.6|833.4|834.6|833.4|834.6|833.4|122
1590123900000|2020-05-22 05:05:00|834.4|833.2|834.1|832.9|834.4|833.2|833.9|832.7|265
1590124200000|2020-05-22 05:10:00|833.9|832.7|834.3|833.1|834.3|833.1|833.9|832.7|42
1590124500000|2020-05-22 05:15:00|834.2|833|834.3|833.1|834.4|833.2|834.2|833|45
1590124800000|2020-05-22 05:20:00|834.2|833|834.3|833.1|834.3|833.1|834.1|832.9|27
1590125100000|2020-05-22 05:25:00|834.6|833.4|834.9|833.7|834.9|833.7|834.3|833.1|40
1590125400000|2020-05-22 05:30:00|835.1|833.9|835.1|833.9|835.1|833.9|835|833.8|27
1590125700000|2020-05-22 05:35:00|835.4|834.2|835.4|834.2|835.9|834.7|835.2|834|116
1590126000000|2020-05-22 05:40:00|835.3|834.1|835.1|833.9|835.4|834.2|835.1|833.9|189
1590126300000|2020-05-22 05:45:00|835.2|834|834.6|833.4|835.2|834|834.6|833.4|230
1590126600000|2020-05-22 05:50:00|834.7|833.5|834.9|833.7|834.9|833.7|834.6|833.4|22
1590126900000|2020-05-22 05:55:00|835.1|833.9|834.9|833.7|835.1|833.9|834.6|833.4|72
1590127200000|2020-05-22 06:00:00|834.8|833.6|835.4|834.2|835.6|834.4|834.6|833.4|134
1590127500000|2020-05-22 06:05:00|835.3|834.1|834.6|833.4|835.3|834.1|834.6|833.4|36
1590127800000|2020-05-22 06:10:00|834.8|833.6|834.7|833.5|834.9|833.7|834.6|833.4|94
1590128100000|2020-05-22 06:15:00|834.6|833.4|834.6|833.4|834.9|833.7|834.6|833.4|48
1590128400000|2020-05-22 06:20:00|||||||||16
1590128700000|2020-05-22 06:25:00|834.8|833.6|834.9|833.7|835.1|833.9|834.6|833.4|265
1590129000000|2020-05-22 06:30:00|834.6|833.4|834.4|833.2|834.7|833.5|834.4|833.2|162
1590129300000|2020-05-22 06:35:00|834.6|833.4|834.4|833.2|834.6|833.4|834.4|833.2|239
1590129600000|2020-05-22 06:40:00|834.2|833|834.2|833|834.2|833|833.9|832.7|65
1590129900000|2020-05-22 06:45:00|834|832.8|834.2|833|834.2|833|833.9|832.7|61
1590130200000|2020-05-22 06:50:00|833.9|832.7|833.9|832.7|834.2|833|833.9|832.7|86
1590130500000|2020-05-22 06:55:00|||||||||179
1590130800000|2020-05-22 07:00:00|834.1|832.9|833.9|832.7|834.1|832.9|833.9|832.7|147
1590131100000|2020-05-22 07:05:00|834.1|832.9|833.7|832.5|834.1|832.9|833.6|832.4|116
1590131400000|2020-05-22 07:10:00|833.6|832.4|833.4|832.2|833.6|832.4|833.4|832.2|177
1590131700000|2020-05-22 07:15:00|833.2|832|832.7|831.5|833.2|832|832.7|831.5|419
1590132000000|2020-05-22 07:20:00|832.9|831.7|833.1|831.9|833.2|832|832.7|831.5|136
1590132300000|2020-05-22 07:25:00|833|831.8|833|831.8|833.2|832|832.9|831.7|45
1590132600000|2020-05-22 07:30:00|832.9|831.7|833.2|832|833.2|832|832.9|831.7|68
1590132900000|2020-05-22 07:35:00|833|831.8|832.6|831.4|833.1|831.9|832.6|831.4|46
1590133200000|2020-05-22 07:40:00|832.7|831.5|832.9|831.7|832.9|831.7|832.6|831.4|60
1590133500000|2020-05-22 07:45:00|832.8|831.6|832.9|831.7|832.9|831.7|832.7|831.5|49
1590133800000|2020-05-22 07:50:00|832.7|831.5|832.7|831.5|832.9|831.7|832.6|831.4|69
1590134100000|2020-05-22 07:55:00|832.6|831.4|832.9|831.7|832.9|831.7|832.6|831.4|113
1590134400000|2020-05-22 08:00:00|832.7|831.5|832.7|831.5|832.9|831.7|832.6|831.4|160
1590134700000|2020-05-22 08:05:00|832.6|831.4|832.7|831.5|832.7|831.5|832.6|831.4|5
1590135000000|2020-05-22 08:10:00|832.6|831.4|831.4|830.2|832.7|831.5|830.9|829.7|607
1590135300000|2020-05-22 08:15:00|831.2|830|831.9|830.7|831.9|830.7|831.2|830|252
1590135600000|2020-05-22 08:20:00|831.7|830.5|831.7|830.5|832.1|830.9|831.7|830.5|127
1590135900000|2020-05-22 08:25:00|831.5|830.3|831.7|830.5|831.7|830.5|831.5|830.3|86
1590136200000|2020-05-22 08:30:00|831.8|830.6|832|830.8|832.2|831|831.7|830.5|148
1590136500000|2020-05-22 08:35:00|832.2|831|832|830.8|832.2|831|831.7|830.5|57
1590136800000|2020-05-22 08:40:00|832.2|831|832.1|830.9|832.2|831|832|830.8|125
1590137100000|2020-05-22 08:45:00|832|830.8|832|830.8|832.2|831|831.7|830.5|33
1590137400000|2020-05-22 08:50:00|831.8|830.6|832|830.8|832|830.8|831.7|830.5|71
1590137700000|2020-05-22 08:55:00|831.7|830.5|831.5|830.3|831.7|830.5|831.5|830.3|47
1590138000000|2020-05-22 09:00:00|831.2|830|831.1|829.9|831.4|830.2|831|829.8|192
1590138300000|2020-05-22 09:05:00|831|829.8|831.2|830|831.2|830|831|829.8|246
1590138600000|2020-05-22 09:10:00|831.3|830.1|831.2|830|831.5|830.3|831.2|830|42
1590138900000|2020-05-22 09:15:00|831.4|830.2|831.9|830.7|831.9|830.7|831.2|830|262
1590139200000|2020-05-22 09:20:00|832|830.8|832.7|831.5|832.9|831.7|832|830.8|127
1590139500000|2020-05-22 09:25:00|832.8|831.6|833.8|832.6|833.9|832.7|832.6|831.4|363
1590139800000|2020-05-22 09:30:00|833.9|832.7|833.6|832.4|834.4|833.2|833.1|831.9|339
1590140100000|2020-05-22 09:35:00|833.8|832.6|834|832.8|834|832.8|833.6|832.4|219
1590140400000|2020-05-22 09:40:00|833.8|832.6|833.1|831.9|834|832.8|832.9|831.7|147
1590140700000|2020-05-22 09:45:00|832.9|831.7|833.3|832.1|833.3|832.1|832.9|831.7|98
1590141000000|2020-05-22 09:50:00|833.4|832.2|833.4|832.2|833.4|832.2|833.1|831.9|66
1590141300000|2020-05-22 09:55:00|833.3|832.1|833.4|832.2|833.6|832.4|833.3|832.1|43
1590141600000|2020-05-22 10:00:00|833.5|832.3|833.4|832.2|833.6|832.4|833.3|832.1|33
1590141900000|2020-05-22 10:05:00|833.3|832.1|832.4|831.2|833.3|832.1|832.4|831.2|52
1590142200000|2020-05-22 10:10:00|832.6|831.4|832.6|831.4|832.8|831.6|832.6|831.4|87
1590142500000|2020-05-22 10:15:00|832.8|831.6|832.8|831.6|832.8|831.6|832.5|831.3|78
1590142800000|2020-05-22 10:20:00|833|831.8|832.8|831.6|833.3|832.1|832.8|831.6|199
1590143100000|2020-05-22 10:25:00|832.9|831.7|833.2|832|833.2|832|832.8|831.6|37
1590143400000|2020-05-22 10:30:00|833.1|831.9|833.1|831.9|833.3|832.1|832.8|831.6|121
1590143700000|2020-05-22 10:35:00|832.8|831.6|832.8|831.6|832.8|831.6|832.8|831.6|11
1590144000000|2020-05-22 10:40:00|833.1|831.9|833.1|831.9|833.1|831.9|833.1|831.9|35
1590144300000|2020-05-22 10:45:00|833.3|832.1|833.8|832.6|833.8|832.6|833.3|832.1|167
1590144600000|2020-05-22 10:50:00|833.6|832.4|833.8|832.6|833.8|832.6|833.6|832.4|46
1590144900000|2020-05-22 10:55:00|834|832.8|834.1|832.9|834.1|832.9|833.6|832.4|51
1590145200000|2020-05-22 11:00:00|833.9|832.7|834.1|832.9|834.1|832.9|833.8|832.6|53
1590145500000|2020-05-22 11:05:00|834|832.8|834.1|832.9|834.1|832.9|833.7|832.5|38
1590145800000|2020-05-22 11:10:00|834|832.8|833.8|832.6|834.2|833|833.7|832.5|53
1590146100000|2020-05-22 11:15:00|833.7|832.5|833.4|832.2|833.8|832.6|833.2|832|78
1590146400000|2020-05-22 11:20:00|833.3|832.1|832.8|831.6|833.4|832.2|832.8|831.6|41
1590146700000|2020-05-22 11:25:00|833.1|831.9|833.3|832.1|833.6|832.4|833.1|831.9|173
1590147000000|2020-05-22 11:30:00|833.2|832|833.3|832.1|833.6|832.4|833.1|831.9|75
1590147300000|2020-05-22 11:35:00|833.6|832.4|833.1|831.9|833.6|832.4|833.1|831.9|42
1590147600000|2020-05-22 11:40:00|833.2|832|833.3|832.1|833.3|832.1|833.1|831.9|40
1590147900000|2020-05-22 11:45:00|833.2|832|833|831.8|833.3|832.1|832.8|831.6|78
1590148200000|2020-05-22 11:50:00|832.9|831.7|832.6|831.4|833.1|831.9|832.6|831.4|88
1590148500000|2020-05-22 11:55:00|832.7|831.5|833.6|832.4|833.6|832.4|832.7|831.5|127
1590148800000|2020-05-22 12:00:00|833.8|832.6|833.8|832.6|834.1|832.9|833.6|832.4|122
1590149100000|2020-05-22 12:05:00|833.6|832.4|833.6|832.4|833.8|832.6|833.6|832.4|31
1590149400000|2020-05-22 12:10:00|833.7|832.5|834.1|832.9|834.1|832.9|833.6|832.4|122
1590149700000|2020-05-22 12:15:00|834.3|833.1|834|832.8|834.3|833.1|833.8|832.6|392
1590150000000|2020-05-22 12:20:00|833.8|832.6|834.1|832.9|834.1|832.9|833.5|832.3|122
1590150300000|2020-05-22 12:25:00|834.3|833.1|834.3|833.1|834.3|833.1|834.1|832.9|160
1590150600000|2020-05-22 12:30:00|834.2|833|834.3|833.1|834.3|833.1|834.1|832.9|101
1590150900000|2020-05-22 12:35:00|834.5|833.3|834.8|833.6|835|833.8|834.5|833.3|215
1590151200000|2020-05-22 12:40:00|835|833.8|835.6|834.4|835.7|834.5|834.8|833.6|344
1590154200000|2020-05-22 13:30:00|835|833.8|834.3|833.1|836|834.8|833.3|832.1|1691
1590154500000|2020-05-22 13:35:00|834.1|832.9|833.8|832.6|834.5|833.3|833.6|832.4|928
1590154800000|2020-05-22 13:40:00|833.6|832.4|832.8|831.6|833.6|832.4|832.3|831.1|1104
1590155100000|2020-05-22 13:45:00|833.1|831.9|833.3|832.1|833.6|832.4|832.8|831.6|595
1590155400000|2020-05-22 13:50:00|833.5|832.3|834.5|833.3|835|833.8|833.3|832.1|1126
1590155700000|2020-05-22 13:55:00|834.2|833|834.7|833.5|834.7|833.5|834|832.8|389
1590156000000|2020-05-22 14:00:00|834.6|833.4|834.5|833.3|834.6|833.4|833.8|832.6|459
1590156300000|2020-05-22 14:05:00|834.3|833.1|834.3|833.1|834.8|833.6|833.8|832.6|570
1590156600000|2020-05-22 14:10:00|834.2|833|834.3|833.1|834.8|833.6|833.8|832.6|488
1590156900000|2020-05-22 14:15:00|834|832.8|833.3|832.1|834|832.8|833|831.8|787
1590157200000|2020-05-22 14:20:00|833.5|832.3|833.8|832.6|833.8|832.6|833|831.8|409
1590157500000|2020-05-22 14:25:00|834|832.8|835.5|834.3|835.5|834.3|833.8|832.6|588
1590157800000|2020-05-22 14:30:00|835.7|834.5|836.5|835.3|836.5|835.3|835.3|834.1|470
1590158100000|2020-05-22 14:35:00|836.7|835.5|839.1|837.9|839.3|838.1|836.5|835.3|1865
1590158400000|2020-05-22 14:40:00|839.3|838.1|839.7|838.5|840.6|839.4|838.7|837.5|1465
1590158700000|2020-05-22 14:45:00|839.5|838.3|839.2|838|839.7|838.5|839.1|837.9|911
1590159000000|2020-05-22 14:50:00|839.4|838.2|839.7|838.5|839.7|838.5|838.7|837.5|619
1590159300000|2020-05-22 14:55:00|839.9|838.7|840.7|839.5|841.4|840.2|839.9|838.7|808
1590159600000|2020-05-22 15:00:00|840.8|839.6|840.4|839.2|840.9|839.7|840.2|839|801
1590159900000|2020-05-22 15:05:00|840.2|839|840.4|839.2|840.9|839.7|840.2|839|554
1590160200000|2020-05-22 15:10:00|840.2|839|838.7|837.5|840.4|839.2|838.7|837.5|642
1590160500000|2020-05-22 15:15:00|838.5|837.3|838.7|837.5|839.4|838.2|838.2|837|449
1590160800000|2020-05-22 15:20:00|838.9|837.7|838.7|837.5|839.4|838.2|838.7|837.5|217
1590161100000|2020-05-22 15:25:00|838.9|837.7|838.5|837.3|839|837.8|838.4|837.2|331
1590161400000|2020-05-22 15:30:00|838.4|837.2|838.5|837.3|839|837.8|838.4|837.2|297
1590161700000|2020-05-22 15:35:00|838.7|837.5|838|836.8|838.7|837.5|837.7|836.5|338
1590162000000|2020-05-22 15:40:00|837.9|836.7|838.7|837.5|838.7|837.5|837.9|836.7|274
1590162300000|2020-05-22 15:45:00|838.5|837.3|838.4|837.2|838.7|837.5|838.2|837|245
1590162600000|2020-05-22 15:50:00|838.2|837|837.9|836.7|838.7|837.5|837.7|836.5|232
1590162900000|2020-05-22 15:55:00|837.7|836.5|837.2|836|837.7|836.5|837.2|836|285
1590163200000|2020-05-22 16:00:00|837|835.8|836.5|835.3|837|835.8|836.2|835|1072
1590163500000|2020-05-22 16:05:00|836.7|835.5|836|834.8|836.7|835.5|835.8|834.6|223
1590163800000|2020-05-22 16:10:00|836.2|835|836|834.8|836.2|835|835.5|834.3|226
1590164100000|2020-05-22 16:15:00|835.8|834.6|836.5|835.3|836.7|835.5|835.7|834.5|310
1590164400000|2020-05-22 16:20:00|836.3|835.1|836|834.8|836.5|835.3|835.7|834.5|215
1590164700000|2020-05-22 16:25:00|835.9|834.7|835.3|834.1|836|834.8|835.3|834.1|206
1590165000000|2020-05-22 16:30:00|835.2|834|834.8|833.6|835.3|834.1|834.8|833.6|198
1590165300000|2020-05-22 16:35:00|835|833.8|834.5|833.3|835.3|834.1|834.5|833.3|320
1590165600000|2020-05-22 16:40:00|834.4|833.2|834.8|833.6|835|833.8|834.3|833.1|211
1590165900000|2020-05-22 16:45:00|834.6|833.4|834.8|833.6|834.8|833.6|834.3|833.1|285
1590166200000|2020-05-22 16:50:00|834.6|833.4|834.3|833.1|834.8|833.6|834.3|833.1|186
1590166500000|2020-05-22 16:55:00|834.5|833.3|832.8|831.6|834.5|833.3|832.8|831.2|701
1590166800000|2020-05-22 17:00:00|832.6|831.4|833.8|832.6|833.8|832.6|832.3|831.1|794
1590167100000|2020-05-22 17:05:00|834|832.8|834.1|832.9|834.8|833.6|833.8|832.6|669
1590167400000|2020-05-22 17:10:00|834.2|833|834.5|833.3|834.9|833.7|834.2|833|460
1590167700000|2020-05-22 17:15:00|834.4|833.2|835.8|834.6|836|834.8|834.1|832.9|766
1590168000000|2020-05-22 17:20:00|835.7|834.5|835.8|834.6|836|834.8|835.3|834.1|315
1590168300000|2020-05-22 17:25:00|835.5|834.3|836|834.8|836.1|834.9|835.3|834.1|275
1590168600000|2020-05-22 17:30:00|836.1|834.9|836.5|835.3|836.9|835.7|836|834.8|442
1590168900000|2020-05-22 17:35:00|836.4|835.2|836.7|835.5|837|835.8|836.3|835.1|235
1590169200000|2020-05-22 17:40:00|836.6|835.4|836.3|835.1|836.7|835.5|836|834.8|189
1590169500000|2020-05-22 17:45:00|836.2|835|836.3|835.1|836.3|835.1|835.8|834.6|236
1590169800000|2020-05-22 17:50:00|836|834.8|835.5|834.3|836.3|835.1|835.3|834.1|214
1590170100000|2020-05-22 17:55:00|835.8|834.6|836.8|835.6|836.8|835.6|835.5|834.3|456
1590170400000|2020-05-22 18:00:00|837|835.8|837.1|835.9|837.8|836.6|837|835.8|888
1590170700000|2020-05-22 18:05:00|837.3|836.1|836.6|835.4|837.8|836.6|836.5|835.3|727
1590171000000|2020-05-22 18:10:00|836.8|835.6|835.3|834.1|837.1|835.9|834.8|833.6|2266
1590171300000|2020-05-22 18:15:00|835.4|834.2|835.5|834.3|836.6|835.4|834.5|833.3|2844
1590451200000|2020-05-26 00:00:00|835.4|834.2|837.8|836.6|838.3|837.1|835.1|833.9|1051
1590451500000|2020-05-26 00:05:00|837.9|836.7|839.4|838.2|839.4|838.2|837.1|835.9|325
1590451800000|2020-05-26 00:10:00|839.3|838.1|839.1|837.9|839.6|838.4|838.6|837.4|285
1590452100000|2020-05-26 00:15:00|839.2|838|839.6|838.4|840.1|838.9|839.2|838|230
1590452400000|2020-05-26 00:20:00|839.8|838.6|840.1|838.9|840.1|838.9|839.8|838.6|84
1590452700000|2020-05-26 00:25:00|840.3|839.1|840.2|839|840.6|839.4|840.1|838.9|62
1590453000000|2020-05-26 00:30:00|840.3|839.1|840.1|838.9|840.4|839.2|839.3|838.1|226
1590453300000|2020-05-26 00:35:00|840|838.8|840.1|838.9|840.4|839.2|839.9|838.7|120
1590453600000|2020-05-26 00:40:00|840.3|839.1|840.4|839.2|840.7|839.5|840.1|838.9|42
1590453900000|2020-05-26 00:45:00|840.6|839.4|840.6|839.4|840.8|839.6|840.1|838.9|333
1590454200000|2020-05-26 00:50:00|840.7|839.5|840.1|838.9|840.8|839.6|840.1|838.9|81
1590454500000|2020-05-26 00:55:00|840.2|839|840.1|838.9|840.6|839.4|840.1|838.9|48
1590454800000|2020-05-26 01:00:00|840.3|839.1|840.2|839|841.1|839.9|840.2|839|117
1590455100000|2020-05-26 01:05:00|840.4|839.2|842.6|841.4|842.6|841.4|840.4|839.2|362
1590455400000|2020-05-26 01:10:00|842.4|841.2|842.7|841.5|843.4|842.2|842.4|841.2|428
1590455700000|2020-05-26 01:15:00|842.8|841.6|842.9|841.7|843|841.8|842.5|841.3|269
1590456000000|2020-05-26 01:20:00|842.8|841.6|843.1|841.9|843.2|842|842.6|841.4|94
1590456300000|2020-05-26 01:25:00|843.2|842|842.7|841.5|843.2|842|842.6|841.4|88
1590456600000|2020-05-26 01:30:00|842.9|841.7|843|841.8|843|841.8|842.7|841.5|103
1590456900000|2020-05-26 01:35:00|842.7|841.5|843.2|842|843.2|842|842.7|841.5|90
1590457200000|2020-05-26 01:40:00|843.5|842.3|842.9|841.7|843.5|842.3|842.7|841.5|208
1590457500000|2020-05-26 01:45:00|842.8|841.6|842.7|841.5|842.9|841.7|842.7|841.5|87
1590457800000|2020-05-26 01:50:00|842.5|841.3|842.2|841|842.5|841.3|842|840.8|72
1590458100000|2020-05-26 01:55:00|842.1|840.9|842.2|841|842.7|841.5|842|840.8|122
1590458400000|2020-05-26 02:00:00|842.5|841.3|843|841.8|843.2|842|842.5|841.3|170
1590458700000|2020-05-26 02:05:00|843.2|842|843.2|842|843.2|842|843|841.8|153
1590459000000|2020-05-26 02:10:00|843|841.8|843.2|842|843.4|842.2|842.7|841.5|161
1590459300000|2020-05-26 02:15:00|843.1|841.9|843.2|842|843.2|842|843|841.8|75
1590459600000|2020-05-26 02:20:00|843.3|842.1|843.2|842|843.5|842.3|843.2|842|45
1590459900000|2020-05-26 02:25:00|843.3|842.1|843.2|842|843.9|842.7|843.2|842|213
1590460200000|2020-05-26 02:30:00|843.4|842.2|843.7|842.5|844|842.8|843.2|842|161
1590460500000|2020-05-26 02:35:00|843.8|842.6|844|842.8|844|842.8|843.2|842|178
1590460800000|2020-05-26 02:40:00|844.2|843|843.8|842.6|844.2|843|843.4|842.2|234
1590461100000|2020-05-26 02:45:00|843.5|842.3|843.7|842.5|844|842.8|843.5|842.3|160
1590461400000|2020-05-26 02:50:00|843.5|842.3|843.8|842.6|843.9|842.7|843.1|841.9|172
1590461700000|2020-05-26 02:55:00|843.7|842.5|843.2|842|843.7|842.5|842.9|841.7|120
1590462000000|2020-05-26 03:00:00|843.4|842.2|843.5|842.3|843.6|842.4|843.2|842|54
1590462300000|2020-05-26 03:05:00|843.6|842.4|843.5|842.3|843.7|842.5|843.5|842.3|30
1590462600000|2020-05-26 03:10:00|843.6|842.4|843.7|842.5|843.7|842.5|843.5|842.3|38
1590462900000|2020-05-26 03:15:00|843.5|842.3|843.5|842.3|843.7|842.5|843.2|842|64
1590463200000|2020-05-26 03:20:00|843.4|842.2|844|842.8|844|842.8|843.3|842.1|24
1590463500000|2020-05-26 03:25:00|843.9|842.7|844|842.8|844|842.8|843.9|842.7|21
1590463800000|2020-05-26 03:30:00|844.1|842.9|844|842.8|844.1|842.9|844|842.8|23
1590464100000|2020-05-26 03:35:00|844.1|842.9|844.2|843|844.2|843|844.1|842.9|31
1590464400000|2020-05-26 03:40:00|844|842.8|844|842.8|844.2|843|844|842.8|30
1590464700000|2020-05-26 03:45:00|843.7|842.5|843.7|842.5|844|842.8|843.7|842.5|29
1590465000000|2020-05-26 03:50:00|843.8|842.6|843.8|842.6|843.9|842.7|843.7|842.5|22
1590465300000|2020-05-26 03:55:00|843.7|842.5|843.7|842.5|843.7|842.5|843.7|842.5|2
1590465600000|2020-05-26 04:00:00|843.8|842.6|843.5|842.3|843.8|842.6|843.5|842.3|10
1590465900000|2020-05-26 04:05:00|843.7|842.5|843.6|842.4|843.9|842.7|843.5|842.3|62
1590466200000|2020-05-26 04:10:00|843.5|842.3|843.4|842.2|843.5|842.3|843.4|842.2|8
1590466500000|2020-05-26 04:15:00|||||||||9
1590466800000|2020-05-26 04:20:00|843.6|842.4|843.7|842.5|843.7|842.5|843.4|842.2|9
1590467100000|2020-05-26 04:25:00|843.5|842.3|843.5|842.3|843.6|842.4|843.4|842.2|6
1590467400000|2020-05-26 04:30:00|843.4|842.2|844.5|843.3|844.7|843.5|843.4|842.2|150
1590467700000|2020-05-26 04:35:00|844.6|843.4|845.4|844.2|845.4|844.2|844.5|843.3|178
1590468000000|2020-05-26 04:40:00|845.5|844.3|845.3|844.1|845.7|844.5|845.2|844|129
1590468300000|2020-05-26 04:45:00|845.5|844.3|845.3|844.1|845.5|844.3|845.2|844|22
1590468600000|2020-05-26 04:50:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|28
1590468900000|2020-05-26 04:55:00|845.4|844.2|844.9|843.7|845.4|844.2|844.9|843.7|25
1590469200000|2020-05-26 05:00:00|845|843.8|845|843.8|845.4|844.2|844.9|843.7|31
1590469500000|2020-05-26 05:05:00|845.1|843.9|844.7|843.5|845.2|844|844.5|843.3|85
1590469800000|2020-05-26 05:10:00|845|843.8|845.2|844|845.2|844|845|843.8|39
1590470100000|2020-05-26 05:15:00|845|843.8|845|843.8|845|843.8|845|843.8|59
1590470400000|2020-05-26 05:20:00|844.8|843.6|844.7|843.5|844.9|843.7|844.7|843.5|22
1590470700000|2020-05-26 05:25:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|38
1590471000000|2020-05-26 05:30:00|844.3|843.1|844|842.8|844.5|843.3|844|842.8|48
1590471300000|2020-05-26 05:35:00|844.2|843|844.5|843.3|844.6|843.4|844|842.8|68
1590471600000|2020-05-26 05:40:00|844.3|843.1|844.3|843.1|844.6|843.4|844.3|843.1|33
1590471900000|2020-05-26 05:45:00|844.2|843|844.3|843.1|844.3|843.1|844|842.8|47
1590472200000|2020-05-26 05:50:00|844.4|843.2|844.5|843.3|844.5|843.3|844.3|843.1|30
1590472500000|2020-05-26 05:55:00|844.4|843.2|844.3|843.1|844.5|843.3|844.3|843.1|68
1590472800000|2020-05-26 06:00:00|844.5|843.3|844.5|843.3|844.7|843.5|844.3|843.1|56
1590473100000|2020-05-26 06:05:00|844.7|843.5|844.8|843.6|845|843.8|844.6|843.4|77
1590473400000|2020-05-26 06:10:00|845|843.8|844.5|843.3|845|843.8|844.5|843.3|19
1590473700000|2020-05-26 06:15:00|844.4|843.2|844.5|843.3|844.5|843.3|844.4|843.2|9
1590474000000|2020-05-26 06:20:00|844.4|843.2|844.3|843.1|844.6|843.4|844.3|843.1|60
1590474300000|2020-05-26 06:25:00|844.1|842.9|844.3|843.1|844.6|843.4|844.1|842.9|104
1590474600000|2020-05-26 06:30:00|844.6|843.4|844.2|843|844.6|843.4|844.2|843|87
1590474900000|2020-05-26 06:35:00|844.1|842.9|843.7|842.5|844.1|842.9|843.6|842.4|176
1590475200000|2020-05-26 06:40:00|843.6|842.4|842.9|841.7|844|842.8|842.8|841.6|105
1590475500000|2020-05-26 06:45:00|842.8|841.6|843.1|841.9|843.1|841.9|842.8|841.6|66
1590475800000|2020-05-26 06:50:00|843.2|842|843.1|841.9|843.3|842.1|843|841.8|154
1590476100000|2020-05-26 06:55:00|843.2|842|843.3|842.1|843.3|842.1|843|841.8|25
1590476400000|2020-05-26 07:00:00|843.1|841.9|842.8|841.6|843.1|841.9|842.8|841.6|79
1590476700000|2020-05-26 07:05:00|842.7|841.5|842.8|841.6|843|841.8|842.7|841.5|105
1590477000000|2020-05-26 07:10:00|842.6|841.4|843|841.8|843|841.8|842.6|841.4|71
1590477300000|2020-05-26 07:15:00|843.1|841.9|843.5|842.3|843.5|842.3|842.8|841.6|94
1590477600000|2020-05-26 07:20:00|843.3|842.1|843.4|842.2|843.5|842.3|843.3|842.1|61
1590477900000|2020-05-26 07:25:00|843.5|842.3|844.2|843|844.3|843.1|843.5|842.3|97
1590478200000|2020-05-26 07:30:00|844.3|843.1|843.9|842.7|844.3|843.1|843.9|842.7|86
1590478500000|2020-05-26 07:35:00|844.1|842.9|843.7|842.5|844.2|843|843.7|842.5|144
1590478800000|2020-05-26 07:40:00|843.5|842.3|843.3|842.1|843.7|842.5|843.2|842|57
1590479100000|2020-05-26 07:45:00|843.4|842.2|843.5|842.3|843.5|842.3|843.2|842|53
1590479400000|2020-05-26 07:50:00|843.6|842.4|843.7|842.5|843.7|842.5|843.6|842.4|23
1590479700000|2020-05-26 07:55:00|843.9|842.7|843.2|842|843.9|842.7|843.2|842|66
1590480000000|2020-05-26 08:00:00|843|841.8|842.9|841.7|843.2|842|842.9|841.7|60
1590480300000|2020-05-26 08:05:00|842.7|841.5|842.9|841.7|842.9|841.7|842.4|841.2|52
1590480600000|2020-05-26 08:10:00|843|841.8|843.1|841.9|843.2|842|842.9|841.7|69
1590480900000|2020-05-26 08:15:00|843.2|842|843.1|841.9|843.6|842.4|843.1|841.9|48
1590481200000|2020-05-26 08:20:00|843.2|842|843.2|842|843.4|842.2|843.1|841.9|28
1590481500000|2020-05-26 08:25:00|843.1|841.9|842.4|841.2|843.1|841.9|842.4|841.2|22
1590481800000|2020-05-26 08:30:00|842.5|841.3|841.9|840.7|842.5|841.3|841.9|840.7|110
1590482100000|2020-05-26 08:35:00|842.1|840.9|841.7|840.5|842.5|841.3|841.7|840.5|76
1590482400000|2020-05-26 08:40:00|841.4|840.2|841.6|840.4|841.9|840.7|841.4|840.2|83
1590482700000|2020-05-26 08:45:00|841.7|840.5|841.6|840.4|841.9|840.7|841.5|840.3|60
1590483000000|2020-05-26 08:50:00|841.5|840.3|841.8|840.6|841.9|840.7|841.4|840.2|41
1590483300000|2020-05-26 08:55:00|841.9|840.7|841.9|840.7|841.9|840.7|841.9|840.7|28
1590483600000|2020-05-26 09:00:00|842|840.8|842.4|841.2|842.7|841.5|842|840.8|61
1590483900000|2020-05-26 09:05:00|842.5|841.3|842.7|841.5|842.9|841.7|842.5|841.3|57
1590484200000|2020-05-26 09:10:00|842.8|841.6|842.9|841.7|843.1|841.9|842.7|841.5|41
1590484500000|2020-05-26 09:15:00|842.7|841.5|842.7|841.5|842.9|841.7|842.7|841.5|32
1590484800000|2020-05-26 09:20:00|842.8|841.6|842.4|841.2|843.1|841.9|842.4|841.2|63
1590485100000|2020-05-26 09:25:00|842.2|841|842.4|841.2|842.4|841.2|842.2|841|50
1590485400000|2020-05-26 09:30:00|842.2|841|842.2|841|842.4|841.2|842.1|840.9|30
1590485700000|2020-05-26 09:35:00|842.4|841.2|841.9|840.7|842.4|841.2|841.7|840.5|53
1590486000000|2020-05-26 09:40:00|842|840.8|842.1|840.9|842.4|841.2|841.9|840.7|25
1590486300000|2020-05-26 09:45:00|842.2|841|842.2|841|842.2|841|841.9|840.7|6
1590486600000|2020-05-26 09:50:00|842.1|840.9|842.4|841.2|842.4|841.2|842.1|840.9|11
1590486900000|2020-05-26 09:55:00|842.3|841.1|842.1|840.9|842.4|841.2|842.1|840.9|14
1590487200000|2020-05-26 10:00:00|842.2|841|841.9|840.7|842.2|841|841.9|840.7|26
1590487500000|2020-05-26 10:05:00|||||||||10
1590487800000|2020-05-26 10:10:00|841.7|840.5|841.6|840.4|841.8|840.6|841.4|840.2|53
1590488100000|2020-05-26 10:15:00|841.7|840.5|842.4|841.2|842.6|841.4|841.7|840.5|111
1590488400000|2020-05-26 10:20:00|842.6|841.4|842.9|841.7|843.2|842|842.6|841.4|144
1590488700000|2020-05-26 10:25:00|842.8|841.6|841.4|840.2|842.8|841.6|841.2|840|500
1590489000000|2020-05-26 10:30:00|841.2|840|841.9|840.7|841.9|840.7|840.9|839.7|352
1590489300000|2020-05-26 10:35:00|841.7|840.5|841.9|840.7|841.9|840.7|841.4|840.2|133
1590489600000|2020-05-26 10:40:00|842.1|840.9|841.9|840.7|842.4|841.2|841.9|840.7|154
1590489900000|2020-05-26 10:45:00|842|840.8|841.4|840.2|842|840.8|841.4|840.2|50
1590490200000|2020-05-26 10:50:00|841.6|840.4|841.5|840.3|841.6|840.4|841.2|840|49
1590490500000|2020-05-26 10:55:00|841.6|840.4|841.6|840.4|841.8|840.6|841.4|840.2|29
1590490800000|2020-05-26 11:00:00|841.4|840.2|841.6|840.4|841.6|840.4|841.4|840.2|44
1590491100000|2020-05-26 11:05:00|841.7|840.5|841.6|840.4|841.9|840.7|841.6|840.4|41
1590491400000|2020-05-26 11:10:00|841.9|840.7|841.6|840.4|841.9|840.7|841.5|840.3|65
1590491700000|2020-05-26 11:15:00|841.5|840.3|841.1|839.9|841.5|840.3|840.9|839.7|57
1590492000000|2020-05-26 11:20:00|841|839.8|840.6|839.4|841|839.8|840.6|839.4|57
1590492300000|2020-05-26 11:25:00|840.9|839.7|840.6|839.4|840.9|839.7|840.6|839.4|45
1590492600000|2020-05-26 11:30:00|840.8|839.6|840.6|839.4|840.9|839.7|840.6|839.4|73
1590492900000|2020-05-26 11:35:00|840.7|839.5|840.9|839.7|840.9|839.7|840.6|839.4|61
1590493200000|2020-05-26 11:40:00|840.7|839.5|840.9|839.7|840.9|839.7|840.6|839.4|41
1590493500000|2020-05-26 11:45:00|840.6|839.4|841.4|840.2|841.4|840.2|840.6|839.4|76
1590493800000|2020-05-26 11:50:00|841.6|840.4|841.1|839.9|841.6|840.4|841.1|839.9|68
1590494100000|2020-05-26 11:55:00|841.2|840|841.6|840.4|841.8|840.6|841.1|839.9|50
1590494400000|2020-05-26 12:00:00|841.8|840.6|842.1|840.9|842.3|841.1|841.6|840.4|140
1590494700000|2020-05-26 12:05:00|842.2|841|841.6|840.4|842.3|841.1|841.4|840.2|81
1590495000000|2020-05-26 12:10:00|841.8|840.6|842.3|841.1|842.3|841.1|841.6|840.4|107
1590495300000|2020-05-26 12:15:00|842.6|841.4|843.4|842.2|843.4|842.2|842.6|841.4|92
1590495600000|2020-05-26 12:20:00|843.5|842.3|843.1|841.9|843.6|842.4|843.1|841.9|44
1590495900000|2020-05-26 12:25:00|843|841.8|843.6|842.4|843.6|842.4|842.6|841.4|97
1590496200000|2020-05-26 12:30:00|843.4|842.2|843.1|841.9|843.6|842.4|842.9|841.7|77
1590496500000|2020-05-26 12:35:00|842.9|841.7|841.4|840.2|842.9|841.7|841.4|840.2|102
1590496800000|2020-05-26 12:40:00|841.3|840.1|840.8|839.6|841.3|840.1|840.6|839.4|306
1590499800000|2020-05-26 13:30:00|841.6|840.4|842.1|840.9|843.1|841.9|841.1|839.9|2305
1590500100000|2020-05-26 13:35:00|842.3|841.1|841.7|840.5|842.3|841.1|840.8|839.6|1029
1590500400000|2020-05-26 13:40:00|841.8|840.6|842.3|841.1|842.3|841.1|841.4|840.2|555
1590500700000|2020-05-26 13:45:00|842.6|841.4|843.7|842.5|844|842.8|842.6|841.4|1486
1590501000000|2020-05-26 13:50:00|843.5|842.3|845.5|844.3|845.5|844.3|843.5|842.3|1106
1590501300000|2020-05-26 13:55:00|845.7|844.5|845.7|844.5|845.7|844.5|845.2|844|1145
1590501600000|2020-05-26 14:00:00|845.6|844.4|844.8|843.6|846.5|845.3|844.7|843.5|1289
1590501900000|2020-05-26 14:05:00|844.7|843.5|843.3|842.1|845.5|844.3|843.3|842.1|1167
1590502200000|2020-05-26 14:10:00|843.2|842|842.8|841.6|843.9|842.7|842.6|841.4|1079
1590502500000|2020-05-26 14:15:00|842.9|841.7|844.3|843.1|844.3|843.1|842.9|841.7|1063
1590502800000|2020-05-26 14:20:00|844.1|842.9|843.6|842.4|844.3|843.1|843.3|842.1|462
1590503100000|2020-05-26 14:25:00|843.7|842.5|847|845.8|847|845.8|843.6|842.4|1043
1590503400000|2020-05-26 14:30:00|846.8|845.6|847.2|846|847.6|846.4|846.7|845.5|1764
1590503700000|2020-05-26 14:35:00|847.1|845.9|847.6|846.4|848.1|846.9|847|845.8|1432
1590504000000|2020-05-26 14:40:00|847.9|846.7|848.6|847.4|848.6|847.4|847.5|846.3|678
1590504300000|2020-05-26 14:45:00|848.9|847.7|849|847.8|849.1|847.9|848.4|847.2|1101
1590504600000|2020-05-26 14:50:00|848.9|847.7|849|847.8|849.2|848|848.7|847.5|828
1590504900000|2020-05-26 14:55:00|848.9|847.7|849.8|848.6|850.1|848.9|848.9|847.7|914
1590505200000|2020-05-26 15:00:00|849.9|848.7|850.1|848.9|850.4|849.2|849.6|848.4|1106
1590505500000|2020-05-26 15:05:00|849.9|848.7|849.1|847.9|850.4|849.2|849.1|847.9|881
1590505800000|2020-05-26 15:10:00|849.3|848.1|848.2|847|849.4|848.2|848|846.8|1679
1590506100000|2020-05-26 15:15:00|848|846.8|847.7|846.5|848.4|847.2|847.4|846.2|722
1590506400000|2020-05-26 15:20:00|847.6|846.4|848.2|847|848.4|847.2|847.6|846.4|404
1590506700000|2020-05-26 15:25:00|848|846.8|847.7|846.5|848|846.8|846.9|845.7|499
1590507000000|2020-05-26 15:30:00|847.4|846.2|848.1|846.9|848.6|847.4|847.4|846.2|822
1590507300000|2020-05-26 15:35:00|848.4|847.2|847.9|846.7|848.4|847.2|847.9|846.7|317
1590507600000|2020-05-26 15:40:00|848|846.8|848.4|847.2|848.6|847.4|847.9|846.7|432
1590507900000|2020-05-26 15:45:00|848.6|847.4|846.8|845.6|848.6|847.4|846.7|845.5|432
1590508200000|2020-05-26 15:50:00|846.7|845.5|846.7|845.5|846.9|845.7|846.2|845|923
1590508500000|2020-05-26 15:55:00|846.4|845.2|846.7|845.5|847.2|846|846.4|845.2|477
1590508800000|2020-05-26 16:00:00|846.6|845.4|846.7|845.5|846.7|845.5|846.2|845|290
1590509100000|2020-05-26 16:05:00|846.9|845.7|847.4|846.2|847.7|846.5|846.9|845.7|349
1590509400000|2020-05-26 16:10:00|847.2|846|847.2|846|847.4|846.2|846.7|845.5|246
1590509700000|2020-05-26 16:15:00|846.9|845.7|846.9|845.7|847.2|846|846.5|845.3|297
1590510000000|2020-05-26 16:20:00|846.7|845.5|847.9|846.7|847.9|846.7|846.7|845.5|316
1590510300000|2020-05-26 16:25:00|847.8|846.6|847.1|845.9|847.8|846.6|847.1|845.9|316
1590510600000|2020-05-26 16:30:00|847.2|846|847.6|846.4|847.9|846.7|847.2|846|235
1590510900000|2020-05-26 16:35:00|847.9|846.7|848.4|847.2|848.6|847.4|847.7|846.5|317
1590511200000|2020-05-26 16:40:00|848.6|847.4|848.3|847.1|848.6|847.4|848.1|846.9|241
1590511500000|2020-05-26 16:45:00|848.4|847.2|848.6|847.4|848.8|847.6|848.1|846.9|361
1590511800000|2020-05-26 16:50:00|848.7|847.5|849.3|848.1|849.3|848.1|848.6|847.4|537
1590512100000|2020-05-26 16:55:00|849.4|848.2|849.8|848.6|850.1|848.9|849.4|848.2|546
1590512400000|2020-05-26 17:00:00|850.1|848.9|850.1|848.9|850.3|849.1|849.8|848.6|449
1590512700000|2020-05-26 17:05:00|850|848.8|850.3|849.1|850.3|849.1|849.8|848.6|398
1590513000000|2020-05-26 17:10:00|850.4|849.2|850|848.8|850.5|849.3|850|848.8|407
1590513300000|2020-05-26 17:15:00|849.8|848.6|851|849.8|851.3|850.1|849.8|848.6|888
1590513600000|2020-05-26 17:20:00|850.8|849.6|850.3|849.1|851|849.8|850.3|849.1|747
1590513900000|2020-05-26 17:25:00|850.5|849.3|850.5|849.3|850.8|849.6|850.3|849.1|397
1590514200000|2020-05-26 17:30:00|850.7|849.5|851.2|850|851.2|850|850.5|849.3|627
1590514500000|2020-05-26 17:35:00|851|849.8|851.2|850|851.2|850|850.7|849.5|868
1590514800000|2020-05-26 17:40:00|851.4|850.2|850.5|849.3|851.4|850.2|850.2|849|786
1590515100000|2020-05-26 17:45:00|850.2|849|850|848.8|850.3|849.1|849.9|848.7|322
1590515400000|2020-05-26 17:50:00|850.2|849|849.7|848.5|850.4|849.2|849.7|848.5|661
1590515700000|2020-05-26 17:55:00|849.9|848.7|850.1|848.9|850.6|849.4|849.7|848.5|748
1590516000000|2020-05-26 18:00:00|849.9|848.7|850.9|849.7|851.1|849.9|849.9|848.7|871
1590516300000|2020-05-26 18:05:00|851.1|849.9|850.6|849.4|851.1|849.9|850.4|849.2|783
1590516600000|2020-05-26 18:10:00|850.8|849.6|849.1|847.9|851.1|849.9|848.6|847.4|3140
1590516900000|2020-05-26 18:15:00|849|847.8|849.3|848.1|849.6|848.4|848.8|847.6|1737
1590537600000|2020-05-27 00:00:00|850.5|849.3|851.2|850|851.8|850.6|850.3|849.1|663
1590537900000|2020-05-27 00:05:00|851.3|850.1|850.3|849.1|851.4|850.2|850.3|849.1|135
1590538200000|2020-05-27 00:10:00|850|848.8|848.7|847.5|850|848.8|848.7|847.5|376
1590538500000|2020-05-27 00:15:00|848.8|847.6|848.6|847.4|849|847.8|848.3|847.1|220
1590538800000|2020-05-27 00:20:00|848.7|847.5|848.9|847.7|849.2|848|848.4|847.2|179
1590539100000|2020-05-27 00:25:00|849|847.8|848.7|847.5|849|847.8|848.7|847.5|79
1590539400000|2020-05-27 00:30:00|848.9|847.7|848.7|847.5|849|847.8|848.7|847.5|64
1590539700000|2020-05-27 00:35:00|848.9|847.7|849|847.8|849.1|847.9|848.8|847.6|43
1590540000000|2020-05-27 00:40:00|849.1|847.9|849.4|848.2|849.5|848.3|849.1|847.9|109
1590540300000|2020-05-27 00:45:00|849.6|848.4|849.9|848.7|849.9|848.7|849.4|848.2|50
1590540600000|2020-05-27 00:50:00|849.7|848.5|849.8|848.6|849.9|848.7|849.6|848.4|103
1590540900000|2020-05-27 00:55:00|849.9|848.7|849.4|848.2|849.9|848.7|849.4|848.2|33
1590541200000|2020-05-27 01:00:00|849.5|848.3|849.9|848.7|849.9|848.7|849.4|848.2|58
1590541500000|2020-05-27 01:05:00|849.7|848.5|850.6|849.4|850.6|849.4|849.6|848.4|135
1590541800000|2020-05-27 01:10:00|850.8|849.6|850.3|849.1|850.8|849.6|850.1|848.9|129
1590542100000|2020-05-27 01:15:00|850.4|849.2|850.6|849.4|850.6|849.4|850.3|849.1|80
1590542400000|2020-05-27 01:20:00|850.4|849.2|850.7|849.5|850.8|849.6|850.4|849.2|143
1590542700000|2020-05-27 01:25:00|850.6|849.4|849.6|848.4|850.7|849.5|849.5|848.3|147
1590543000000|2020-05-27 01:30:00|849.7|848.5|849.6|848.4|850|848.8|849.5|848.3|71
1590543300000|2020-05-27 01:35:00|849.7|848.5|849.8|848.6|850.3|849.1|849.3|848.1|214
1590543600000|2020-05-27 01:40:00|849.7|848.5|849.8|848.6|849.8|848.6|849.5|848.3|39
1590543900000|2020-05-27 01:45:00|850|848.8|850.1|848.9|850.3|849.1|850|848.8|92
1590544200000|2020-05-27 01:50:00|850.2|849|850.3|849.1|850.3|849.1|850|848.8|36
1590544500000|2020-05-27 01:55:00|850.1|848.9|850.1|848.9|850.3|849.1|849.8|848.6|110
1590544800000|2020-05-27 02:00:00|850|848.8|848.8|847.6|850.1|848.9|848.5|847.3|553
1590545100000|2020-05-27 02:05:00|848.7|847.5|849.1|847.9|849.1|847.9|848.6|847.4|46
1590545400000|2020-05-27 02:10:00|849.3|848.1|849.1|847.9|849.3|848.1|848.9|847.7|61
1590545700000|2020-05-27 02:15:00|849|847.8|848.9|847.7|849.1|847.9|848.9|847.7|14
1590546000000|2020-05-27 02:20:00|848.7|847.5|848.4|847.2|848.9|847.7|848.4|847.2|116
1590546300000|2020-05-27 02:25:00|848.1|846.9|847.9|846.7|848.3|847.1|847.9|846.7|71
1590546600000|2020-05-27 02:30:00|848.1|846.9|847.9|846.7|848.1|846.9|847.7|846.5|179
1590546900000|2020-05-27 02:35:00|848|846.8|848.4|847.2|848.5|847.3|847.9|846.7|57
1590547200000|2020-05-27 02:40:00|848.5|847.3|849.1|847.9|849.2|848|848.5|847.3|112
1590547500000|2020-05-27 02:45:00|849|847.8|848.9|847.7|849.5|848.3|848.9|847.7|87
1590547800000|2020-05-27 02:50:00|848.8|847.6|848.7|847.5|849.2|848|848.5|847.3|50
1590548100000|2020-05-27 02:55:00|848.6|847.4|848.9|847.7|848.9|847.7|848.6|847.4|19
1590548400000|2020-05-27 03:00:00|849|847.8|849.2|848|849.2|848|849|847.8|15
1590548700000|2020-05-27 03:05:00|849.4|848.2|849.4|848.2|849.4|848.2|849.4|848.2|19
1590549000000|2020-05-27 03:10:00|849.3|848.1|849.2|848|849.4|848.2|849.2|848|16
1590549300000|2020-05-27 03:15:00|849.3|848.1|849.3|848.1|849.4|848.2|849.2|848|18
1590549600000|2020-05-27 03:20:00|849.4|848.2|849.3|848.1|849.4|848.2|849.3|848.1|7
1590549900000|2020-05-27 03:25:00|849.4|848.2|849.3|848.1|849.4|848.2|849.2|848|18
1590550200000|2020-05-27 03:30:00|849.4|848.2|849.3|848.1|849.4|848.2|849.2|848|5
1590550500000|2020-05-27 03:35:00|849.4|848.2|849.6|848.4|849.9|848.7|849.4|848.2|26
1590550800000|2020-05-27 03:40:00|849.8|848.6|849.8|848.6|849.9|848.7|849.6|848.4|12
1590551100000|2020-05-27 03:45:00|849.7|848.5|849.8|848.6|849.8|848.6|849.6|848.4|1
1590551400000|2020-05-27 03:50:00|849.7|848.5|849.6|848.4|849.7|848.5|849.6|848.4|6
1590551700000|2020-05-27 03:55:00|||||||||22
1590552000000|2020-05-27 04:00:00|||||||||1
1590552300000|2020-05-27 04:05:00|849.4|848.2|849.4|848.2|849.4|848.2|849.4|848.2|67
1590552600000|2020-05-27 04:10:00|||||||||3
1590552900000|2020-05-27 04:15:00|||||||||4
1590553200000|2020-05-27 04:20:00|849.6|848.4|849.7|848.5|849.7|848.5|849.6|848.4|5
1590553500000|2020-05-27 04:25:00|849.6|848.4|849.8|848.6|849.8|848.6|849.6|848.4|14
1590553800000|2020-05-27 04:30:00|849.7|848.5|849.6|848.4|849.9|848.7|849.6|848.4|3
1590554100000|2020-05-27 04:35:00|849.8|848.6|849.9|848.7|849.9|848.7|849.6|848.4|10
1590554400000|2020-05-27 04:40:00|849.8|848.6|849.9|848.7|849.9|848.7|849.6|848.4|7
1590554700000|2020-05-27 04:45:00|849.7|848.5|849.6|848.4|849.9|848.7|849.6|848.4|11
1590555000000|2020-05-27 04:50:00|849.5|848.3|849.6|848.4|849.6|848.4|849.5|848.3|1
1590555300000|2020-05-27 04:55:00|849.7|848.5|849.6|848.4|849.8|848.6|849.6|848.4|4
1590555600000|2020-05-27 05:00:00|||||||||18
1590555900000|2020-05-27 05:05:00|849.9|848.7|849.9|848.7|849.9|848.7|849.6|848.4|31
1590556200000|2020-05-27 05:10:00|849.6|848.4|849.9|848.7|849.9|848.7|849.6|848.4|14
1590556500000|2020-05-27 05:15:00|849.8|848.6|849.9|848.7|849.9|848.7|849.7|848.5|19
1590556800000|2020-05-27 05:20:00|849.8|848.6|849.9|848.7|849.9|848.7|849.6|848.4|18
1590557100000|2020-05-27 05:25:00|||||||||3
1590557400000|2020-05-27 05:30:00|849.6|848.4|849.6|848.4|849.9|848.7|849.6|848.4|18
1590557700000|2020-05-27 05:35:00|849.4|848.2|849.9|848.7|849.9|848.7|849.4|848.2|39
1590558000000|2020-05-27 05:40:00|849.8|848.6|849.6|848.4|849.8|848.6|849.6|848.4|18
1590558300000|2020-05-27 05:45:00|849.7|848.5|849.8|848.6|849.9|848.7|849.6|848.4|20
1590558600000|2020-05-27 05:50:00|849.9|848.7|850.1|848.9|850.1|848.9|849.9|848.7|8
1590558900000|2020-05-27 05:55:00|849.9|848.7|849.9|848.7|849.9|848.7|849.6|848.4|36
1590559200000|2020-05-27 06:00:00|850|848.8|849.9|848.7|850|848.8|849.6|848.4|65
1590559500000|2020-05-27 06:05:00|850.1|848.9|850.4|849.2|850.4|849.2|850|848.8|101
1590559800000|2020-05-27 06:10:00|850.3|849.1|850.2|849|850.4|849.2|850|848.8|59
1590560100000|2020-05-27 06:15:00|850.3|849.1|850.2|849|850.3|849.1|850.2|849|44
1590560400000|2020-05-27 06:20:00|850|848.8|850.2|849|850.2|849|850|848.8|39
1590560700000|2020-05-27 06:25:00|850|848.8|850|848.8|850.2|849|850|848.8|34
1590561000000|2020-05-27 06:30:00|849.9|848.7|850|848.8|850|848.8|849.7|848.5|48
1590561300000|2020-05-27 06:35:00|850.1|848.9|850|848.8|850.2|849|850|848.8|56
1590561600000|2020-05-27 06:40:00|850.1|848.9|850|848.8|850.2|849|850|848.8|34
1590561900000|2020-05-27 06:45:00|850.1|848.9|850.5|849.3|850.5|849.3|850.1|848.9|39
1590562200000|2020-05-27 06:50:00|850.7|849.5|850.9|849.7|850.9|849.7|850.5|849.3|14
1590562500000|2020-05-27 06:55:00|850.8|849.6|850.1|848.9|850.8|849.6|850|848.8|98
1590562800000|2020-05-27 07:00:00|850.2|849|850.4|849.2|850.5|849.3|850.2|849|35
1590563100000|2020-05-27 07:05:00|850.3|849.1|849.9|848.7|850.4|849.2|849.7|848.5|119
1590563400000|2020-05-27 07:10:00|849.8|848.6|850.2|849|850.2|849|849.8|848.6|44
1590563700000|2020-05-27 07:15:00|850.4|849.2|850.1|848.9|850.5|849.3|849.7|848.5|143
1590564000000|2020-05-27 07:20:00|850|848.8|850.2|849|850.2|849|850|848.8|29
1590564300000|2020-05-27 07:25:00|850|848.8|850.2|849|850.4|849.2|850|848.8|69
1590564600000|2020-05-27 07:30:00|850.1|848.9|850|848.8|850.1|848.9|849.9|848.7|21
1590564900000|2020-05-27 07:35:00|850.2|849|850.7|849.5|850.7|849.5|850|848.8|46
1590565200000|2020-05-27 07:40:00|850.6|849.4|850.7|849.5|850.7|849.5|850.6|849.4|14
1590565500000|2020-05-27 07:45:00|850.4|849.2|850.7|849.5|850.7|849.5|850.4|849.2|83
1590565800000|2020-05-27 07:50:00|850.9|849.7|850.9|849.7|850.9|849.7|850.9|849.7|39
1590566100000|2020-05-27 07:55:00|850.8|849.6|850.9|849.7|850.9|849.7|850.7|849.5|59
1590566400000|2020-05-27 08:00:00|||||||||36
1590566700000|2020-05-27 08:05:00|851|849.8|851.2|850|851.2|850|850.9|849.7|35
1590567000000|2020-05-27 08:10:00|851.4|850.2|851.4|850.2|851.4|850.2|851.2|850|82
1590567300000|2020-05-27 08:15:00|851.5|850.3|852.1|850.9|852.1|850.9|851.4|850.2|160
1590567600000|2020-05-27 08:20:00|851.9|850.7|851.8|850.6|851.9|850.7|851.8|850.6|38
1590567900000|2020-05-27 08:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|108
1590568200000|2020-05-27 08:30:00|851.7|850.5|851.8|850.6|851.8|850.6|851.6|850.4|63
1590568500000|2020-05-27 08:35:00|852.1|850.9|851.9|850.7|852.1|850.9|851.9|850.7|107
1590568800000|2020-05-27 08:40:00|||||||||28
1590569100000|2020-05-27 08:45:00|852.1|850.9|851.6|850.4|852.1|850.9|851.6|850.4|52
1590569400000|2020-05-27 08:50:00|851.8|850.6|851.6|850.4|851.8|850.6|851.6|850.4|18
1590569700000|2020-05-27 08:55:00|851.8|850.6|851.8|850.6|851.8|850.6|851.6|850.4|163
1590570000000|2020-05-27 09:00:00|851.7|850.5|851.6|850.4|852.1|850.9|851.6|850.4|38
1590570300000|2020-05-27 09:05:00|851.4|850.2|851.2|850|851.6|850.4|851.1|849.9|105
1590570600000|2020-05-27 09:10:00|851.1|849.9|851.1|849.9|851.4|850.2|851.1|849.9|61
1590570900000|2020-05-27 09:15:00|851.3|850.1|851.8|850.6|852|850.8|851.3|850.1|77
1590571200000|2020-05-27 09:20:00|||||||||8
1590571500000|2020-05-27 09:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|18
1590571800000|2020-05-27 09:30:00|||||||||20
1590572100000|2020-05-27 09:35:00|851.7|850.5|851.8|850.6|851.9|850.7|851.6|850.4|25
1590572400000|2020-05-27 09:40:00|851.9|850.7|851.9|850.7|851.9|850.7|851.8|850.6|9
1590572700000|2020-05-27 09:45:00|852.1|850.9|852.1|850.9|852.1|850.9|852.1|850.9|45
1590573000000|2020-05-27 09:50:00|852.3|851.1|852.1|850.9|852.4|851.2|852.1|850.9|483
1590573300000|2020-05-27 09:55:00|852.3|851.1|852.6|851.4|852.9|851.7|852.3|851.1|362
1590573600000|2020-05-27 10:00:00|852.7|851.5|852.7|851.5|852.8|851.6|852.3|851.1|87
1590573900000|2020-05-27 10:05:00|852.8|851.6|852.6|851.4|852.8|851.6|852.6|851.4|15
1590574200000|2020-05-27 10:10:00|852.7|851.5|852.3|851.1|852.7|851.5|852.3|851.1|35
1590574500000|2020-05-27 10:15:00|852.1|850.9|851.6|850.4|852.1|850.9|851.6|850.4|137
1590574800000|2020-05-27 10:20:00|851.5|850.3|851.6|850.4|851.6|850.4|851.5|850.3|73
1590575100000|2020-05-27 10:25:00|851.9|850.7|851.6|850.4|851.9|850.7|851.6|850.4|63
1590575400000|2020-05-27 10:30:00|851.7|850.5|851.6|850.4|852.1|850.9|851.6|850.4|36
1590575700000|2020-05-27 10:35:00|851.9|850.7|852.1|850.9|852.1|850.9|851.9|850.7|116
1590576000000|2020-05-27 10:40:00|852|850.8|852.4|851.2|852.4|851.2|851.9|850.7|95
1590576300000|2020-05-27 10:45:00|852.2|851|852.4|851.2|852.4|851.2|852.2|851|37
1590576600000|2020-05-27 10:50:00|852.2|851|852.2|851|852.2|851|852.2|851|202
1590576900000|2020-05-27 10:55:00|852.4|851.2|852.3|851.1|852.4|851.2|852.2|851|64
1590577200000|2020-05-27 11:00:00|852|850.8|852.7|851.5|852.8|851.6|852|850.8|52
1590577500000|2020-05-27 11:05:00|852.8|851.6|852.8|851.6|853|851.8|852.6|851.4|33
1590577800000|2020-05-27 11:10:00|853|851.8|852.5|851.3|853|851.8|852.5|851.3|76
1590578100000|2020-05-27 11:15:00|852.3|851.1|852.1|850.9|852.3|851.1|852|850.8|113
1590578400000|2020-05-27 11:20:00|852.2|851|852.3|851.1|852.6|851.4|852.2|851|37
1590578700000|2020-05-27 11:25:00|852.4|851.2|851.3|850.1|852.4|851.2|851.3|850.1|420
1590579000000|2020-05-27 11:30:00|851.5|850.3|851.5|850.3|851.8|850.6|851.5|850.3|170
1590579300000|2020-05-27 11:35:00|851.6|850.4|851.3|850.1|851.6|850.4|851.3|850.1|54
1590579600000|2020-05-27 11:40:00|851.2|850|851.9|850.7|852|850.8|851.2|850|226
1590579900000|2020-05-27 11:45:00|852|850.8|851.8|850.6|852|850.8|851.7|850.5|46
1590580200000|2020-05-27 11:50:00|851.7|850.5|851.7|850.5|851.7|850.5|851.5|850.3|58
1590580500000|2020-05-27 11:55:00|851.5|850.3|851.8|850.6|851.8|850.6|851.3|850.1|197
1590580800000|2020-05-27 12:00:00|851.7|850.5|852|850.8|852.2|851|851.7|850.5|227
1590581100000|2020-05-27 12:05:00|852.1|850.9|852.2|851|852.2|851|851.7|850.5|375
1590581400000|2020-05-27 12:10:00|852.3|851.1|851.6|850.4|852.3|851.1|851.3|850.1|351
1590581700000|2020-05-27 12:15:00|851.5|850.3|852.5|851.3|852.5|851.3|851.5|850.3|296
1590582000000|2020-05-27 12:20:00|852.7|851.5|852.6|851.4|852.7|851.5|852.2|851|77
1590582300000|2020-05-27 12:25:00|852.7|851.5|852.5|851.3|852.8|851.6|852.5|851.3|86
1590582600000|2020-05-27 12:30:00|852.6|851.4|853.3|852.1|853.3|852.1|852.6|851.4|263
1590582900000|2020-05-27 12:35:00|853.5|852.3|853|851.8|853.5|852.3|853|851.8|119
1590583200000|2020-05-27 12:40:00|852.8|851.6|853.5|852.3|853.5|852.3|852.8|851.6|211
1590586200000|2020-05-27 13:30:00|853|851.8|852.7|851.5|853.3|852.1|851.8|850.6|1788
1590586500000|2020-05-27 13:35:00|852.5|851.3|852.3|851.1|852.8|851.6|852|850.8|837
1590586800000|2020-05-27 13:40:00|852.2|851|851.7|850.5|852.5|851.3|851.7|850.5|799
1590587100000|2020-05-27 13:45:00|851.9|850.7|849.3|848.1|851.9|850.7|849.3|848.1|1324
1590587400000|2020-05-27 13:50:00|849.4|848.2|849.3|848.1|850|848.8|849|847.8|773
1590587700000|2020-05-27 13:55:00|849.2|848|847.8|846.6|849.3|848.1|847.3|846.1|1235
1590588000000|2020-05-27 14:00:00|847.7|846.5|847.1|845.9|847.7|846.5|846.8|845.6|931
1590588300000|2020-05-27 14:05:00|847|845.8|846.6|845.4|847.3|846.1|846.6|845.4|629
1590588600000|2020-05-27 14:10:00|846.8|845.6|846.3|845.1|846.8|845.6|846.3|845.1|782
1590588900000|2020-05-27 14:15:00|846.1|844.9|847.8|846.6|848|846.8|846.1|844.9|1197
1590589200000|2020-05-27 14:20:00|847.6|846.4|849.3|848.1|849.3|848.1|847.3|846.1|973
1590589500000|2020-05-27 14:25:00|849.5|848.3|847.8|846.6|849.5|848.3|847.8|846.6|741
1590589800000|2020-05-27 14:30:00|847.6|846.4|848|846.8|848.6|847.4|847.3|846.1|582
1590590100000|2020-05-27 14:35:00|848.1|846.9|849.3|848.1|849.5|848.3|848|846.8|521
1590590400000|2020-05-27 14:40:00|849.1|847.9|850.1|848.9|850.1|848.9|848.8|847.6|416
1590590700000|2020-05-27 14:45:00|850|848.8|848.6|847.4|850|848.8|848.6|847.4|389
1590591000000|2020-05-27 14:50:00|848.8|847.6|849.1|847.9|849.3|848.1|848.6|847.4|465
1590591300000|2020-05-27 14:55:00|848.8|847.6|850.5|849.3|850.5|849.3|848.3|847.1|684
1590591600000|2020-05-27 15:00:00|850.3|849.1|850.8|849.6|850.8|849.6|849.8|848.6|407
1590591900000|2020-05-27 15:05:00|851|849.8|850.8|849.6|851.5|850.3|850.5|849.3|576
1590592200000|2020-05-27 15:10:00|850.5|849.3|851.5|850.3|851.6|850.4|850.3|849.1|655
1590592500000|2020-05-27 15:15:00|851.3|850.1|850.7|849.5|851.5|850.3|850.7|849.5|453
1590592800000|2020-05-27 15:20:00|850.5|849.3|850.8|849.6|851|849.8|850.2|849|311
1590593100000|2020-05-27 15:25:00|851|849.8|850.3|849.1|851|849.8|849.8|848.6|500
1590593400000|2020-05-27 15:30:00|850.5|849.3|850.5|849.3|850.8|849.6|850.3|849.1|377
1590593700000|2020-05-27 15:35:00|850.4|849.2|849.5|848.3|850.5|849.3|849.5|848.3|888
1590594000000|2020-05-27 15:40:00|849.3|848.1|849.2|848|849.5|848.3|849.2|848|251
1590594300000|2020-05-27 15:45:00|849.4|848.2|849.9|848.7|850|848.8|849.4|848.2|402
1590594600000|2020-05-27 15:50:00|850|848.8|851.6|850.4|851.6|850.4|849.9|848.7|923
1590594900000|2020-05-27 15:55:00|851.4|850.2|851.8|850.6|852.1|850.9|851.3|850.1|471
1590595200000|2020-05-27 16:00:00|851.9|850.7|852.1|850.9|852.6|851.4|851.6|850.4|734
1590595500000|2020-05-27 16:05:00|851.8|850.6|852|850.8|852.1|850.9|851.1|849.9|638
1590595800000|2020-05-27 16:10:00|852.1|850.9|851.8|850.6|852.1|850.9|851.7|850.5|373
1590596100000|2020-05-27 16:15:00|851.7|850.5|852|850.8|852.2|851|851.6|850.4|408
1590596400000|2020-05-27 16:20:00|852.2|851|852.3|851.1|852.3|851.1|852|850.8|464
1590596700000|2020-05-27 16:25:00|852.2|851|852.5|851.3|852.7|851.5|852.1|850.9|433
1590597000000|2020-05-27 16:30:00|852.7|851.5|852.5|851.3|852.7|851.5|852|850.8|542
1590597300000|2020-05-27 16:35:00|852.7|851.5|852.7|851.5|853|851.8|852.2|851|472
1590597600000|2020-05-27 16:40:00|852.5|851.3|852.3|851.1|852.7|851.5|852|850.8|223
1590597900000|2020-05-27 16:45:00|852.2|851|851.8|850.6|852.3|851.1|851.8|850.6|379
1590598200000|2020-05-27 16:50:00|851.5|850.3|851.3|850.1|851.8|850.6|851.3|850.1|1165
1590598500000|2020-05-27 16:55:00|851.4|850.2|851.6|850.4|851.6|850.4|850.9|849.7|378
1590598800000|2020-05-27 17:00:00|851.8|850.6|851.8|850.6|852.1|850.9|851.6|850.4|352
1590599100000|2020-05-27 17:05:00|851.9|850.7|852.6|851.4|852.9|851.7|851.9|850.7|619
1590599400000|2020-05-27 17:10:00|852.3|851.1|852.6|851.4|852.6|851.4|852.3|851.1|396
1590599700000|2020-05-27 17:15:00|852.4|851.2|852.3|851.1|852.6|851.4|852.3|851.1|479
1590600000000|2020-05-27 17:20:00|852.1|850.9|851.8|850.6|852.1|850.9|851.6|850.4|283
1590600300000|2020-05-27 17:25:00|851.6|850.4|851.6|850.4|851.8|850.6|851.5|850.3|248
1590600600000|2020-05-27 17:30:00|851.5|850.3|851.5|850.3|851.5|850.3|851|849.8|515
1590600900000|2020-05-27 17:35:00|851.3|850.1|851.8|850.6|852|850.8|851|849.8|497
1590601200000|2020-05-27 17:40:00|852|850.8|851.8|850.6|852|850.8|851.5|850.3|347
1590601500000|2020-05-27 17:45:00|851.7|850.5|850.7|849.5|851.8|850.6|850.7|849.5|592
1590601800000|2020-05-27 17:50:00|850.8|849.6|851.2|850|851.3|850.1|850.5|849.3|495
1590602100000|2020-05-27 17:55:00|851.3|850.1|850.2|849|851.3|850.1|850.2|849|587
1590602400000|2020-05-27 18:00:00|850.3|849.1|851.3|850.1|851.3|850.1|850.2|849|647
1590602700000|2020-05-27 18:05:00|851.4|850.2|851.3|850.1|851.5|850.3|851|849.8|838
1590603000000|2020-05-27 18:10:00|851|849.8|850.8|849.6|851.3|850.1|849.8|848.6|2418
1590603300000|2020-05-27 18:15:00|851|849.8|851.4|850.2|851.5|850.3|850.9|849.7|1238
1590624000000|2020-05-28 00:00:00|850.9|849.7|851.6|850.4|851.9|850.7|850.7|849.5|391
1590624300000|2020-05-28 00:05:00|851.7|850.5|852.2|851|852.3|851.1|851.6|850.4|195
1590624600000|2020-05-28 00:10:00|852.4|851.2|852.7|851.5|852.9|851.7|852.4|851.2|200
1590624900000|2020-05-28 00:15:00|852.4|851.2|852.9|851.7|852.9|851.7|852.4|851.2|249
1590625200000|2020-05-28 00:20:00|853.1|851.9|852.9|851.7|853.1|851.9|852.9|851.7|70
1590625500000|2020-05-28 00:25:00|853.2|852|853.1|851.9|853.2|852|852.9|851.7|80
1590625800000|2020-05-28 00:30:00|853.2|852|852.9|851.7|853.2|852|852.9|851.7|65
1590626100000|2020-05-28 00:35:00|853|851.8|852.2|851|853.1|851.9|852.2|851|182
1590626400000|2020-05-28 00:40:00|852.3|851.1|852.5|851.3|852.5|851.3|852.3|851.1|175
1590626700000|2020-05-28 00:45:00|852.4|851.2|853.5|852.3|853.7|852.5|852.2|851|158
1590627000000|2020-05-28 00:50:00|853.7|852.5|853.7|852.5|854.2|853|853.7|852.5|294
1590627300000|2020-05-28 00:55:00|853.9|852.7|853.6|852.4|854|852.8|853.5|852.3|97
1590627600000|2020-05-28 01:00:00|853.5|852.3|853.1|851.9|853.7|852.5|852.7|851.5|136
1590627900000|2020-05-28 01:05:00|853.2|852|853|851.8|853.4|852.2|853|851.8|64
1590628200000|2020-05-28 01:10:00|852.9|851.7|852.2|851|852.9|851.7|852|850.8|161
1590628500000|2020-05-28 01:15:00|852.1|850.9|852.2|851|852.2|851|851.7|850.5|85
1590628800000|2020-05-28 01:20:00|852.3|851.1|852.4|851.2|853.2|852|852.2|851|256
1590629100000|2020-05-28 01:25:00|852.3|851.1|852.2|851|852.4|851.2|851.9|850.7|53
1590629400000|2020-05-28 01:30:00|852.3|851.1|853.2|852|853.4|852.2|852.3|851.1|86
1590629700000|2020-05-28 01:35:00|853.3|852.1|853.4|852.2|853.6|852.4|853.3|852.1|42
1590630000000|2020-05-28 01:40:00|853.1|851.9|852.9|851.7|853.3|852.1|852.9|851.7|86
1590630300000|2020-05-28 01:45:00|853.1|851.9|853.4|852.2|853.4|852.2|852.7|851.5|54
1590630600000|2020-05-28 01:50:00|853.3|852.1|853.2|852|853.6|852.4|853.1|851.9|35
1590630900000|2020-05-28 01:55:00|853.1|851.9|852.6|851.4|853.1|851.9|852.6|851.4|50
1590631200000|2020-05-28 02:00:00|852.9|851.7|852.5|851.3|852.9|851.7|852.1|850.9|59
1590631500000|2020-05-28 02:05:00|852.4|851.2|851.6|850.4|852.6|851.4|851.6|850.4|111
1590631800000|2020-05-28 02:10:00|851.7|850.5|851.9|850.7|851.9|850.7|851.6|850.4|83
1590632100000|2020-05-28 02:15:00|852.1|850.9|851.8|850.6|852.1|850.9|851.7|850.5|374
1590632400000|2020-05-28 02:20:00|851.9|850.7|851.8|850.6|852.1|850.9|851.6|850.4|256
1590632700000|2020-05-28 02:25:00|851.9|850.7|851.7|850.5|851.9|850.7|851.4|850.2|21
1590633000000|2020-05-28 02:30:00|851.4|850.2|851.4|850.2|851.9|850.7|851.4|850.2|27
1590633300000|2020-05-28 02:35:00|851.7|850.5|851.4|850.2|851.7|850.5|851.4|850.2|52
1590633600000|2020-05-28 02:40:00|851.2|850|850.7|849.5|851.2|850|850.7|849.5|153
1590633900000|2020-05-28 02:45:00|850.8|849.6|850.7|849.5|851|849.8|850.7|849.5|27
1590634200000|2020-05-28 02:50:00|850.9|849.7|850.8|849.6|850.9|849.7|850.7|849.5|33
1590634500000|2020-05-28 02:55:00|850.9|849.7|851.1|849.9|851.2|850|850.9|849.7|8
1590634800000|2020-05-28 03:00:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|23
1590635100000|2020-05-28 03:05:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|58
1590635400000|2020-05-28 03:10:00|850.5|849.3|850|848.8|850.5|849.3|849.9|848.7|45
1590635700000|2020-05-28 03:15:00|850.1|848.9|850|848.8|850.2|849|849.7|848.5|48
1590636000000|2020-05-28 03:20:00|850.1|848.9|849.9|848.7|850.2|849|849.9|848.7|63
1590636300000|2020-05-28 03:25:00|850.2|849|850.2|849|850.2|849|850|848.8|16
1590636600000|2020-05-28 03:30:00|850.1|848.9|849.9|848.7|850.2|849|849.9|848.7|24
1590636900000|2020-05-28 03:35:00|850|848.8|849.5|848.3|850|848.8|849.4|848.2|72
1590637200000|2020-05-28 03:40:00|849.4|848.2|849.7|848.5|849.7|848.5|849.4|848.2|10
1590637500000|2020-05-28 03:45:00|849.5|848.3|849.6|848.4|849.7|848.5|849.5|848.3|5
1590637800000|2020-05-28 03:50:00|849.7|848.5|849.7|848.5|849.9|848.7|849.7|848.5|7
1590638100000|2020-05-28 03:55:00|849.5|848.3|849.7|848.5|849.8|848.6|849.4|848.2|22
1590638400000|2020-05-28 04:00:00|849.8|848.6|849.7|848.5|849.9|848.7|849.7|848.5|14
1590638700000|2020-05-28 04:05:00|849.8|848.6|849.9|848.7|850.1|848.9|849.7|848.5|22
1590639000000|2020-05-28 04:10:00|850|848.8|849.9|848.7|850|848.8|849.7|848.5|8
1590639300000|2020-05-28 04:15:00|849.7|848.5|849.8|848.6|849.9|848.7|849.7|848.5|54
1590639600000|2020-05-28 04:20:00|849.7|848.5|849.7|848.5|849.7|848.5|849.5|848.3|16
1590639900000|2020-05-28 04:25:00|849.9|848.7|849.9|848.7|849.9|848.7|849.8|848.6|27
1590640200000|2020-05-28 04:30:00|849.8|848.6|849.9|848.7|849.9|848.7|849.7|848.5|42
1590640500000|2020-05-28 04:35:00|849.8|848.6|850.2|849|850.2|849|849.7|848.5|14
1590640800000|2020-05-28 04:40:00|849.9|848.7|850.2|849|850.2|849|849.8|848.6|11
1590641100000|2020-05-28 04:45:00|850|848.8|849.9|848.7|850|848.8|849.9|848.7|3
1590641400000|2020-05-28 04:50:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|2
1590641700000|2020-05-28 04:55:00|850.1|848.9|849.9|848.7|850.2|849|849.9|848.7|24
1590642000000|2020-05-28 05:00:00|849.8|848.6|850.4|849.2|850.4|849.2|849.4|848.2|97
1590642300000|2020-05-28 05:05:00|850.7|849.5|850.9|849.7|850.9|849.7|850.4|849.2|58
1590642600000|2020-05-28 05:10:00|851|849.8|851.1|849.9|851.1|849.9|850.7|849.5|45
1590642900000|2020-05-28 05:15:00|851.2|850|850.7|849.5|851.4|850.2|850.7|849.5|30
1590643200000|2020-05-28 05:20:00|850.9|849.7|850.9|849.7|850.9|849.7|850.7|849.5|21
1590643500000|2020-05-28 05:25:00|850.7|849.5|850.9|849.7|850.9|849.7|850.7|849.5|11
1590643800000|2020-05-28 05:30:00|851.1|849.9|850.9|849.7|851.4|850.2|850.9|849.7|57
1590644100000|2020-05-28 05:35:00|851.1|849.9|850.9|849.7|851.1|849.9|850.9|849.7|12
1590644400000|2020-05-28 05:40:00|851.1|849.9|851.2|850|851.3|850.1|850.9|849.7|14
1590644700000|2020-05-28 05:45:00|851.1|849.9|851.4|850.2|851.7|850.5|851.1|849.9|24
1590645000000|2020-05-28 05:50:00|851.2|850|851.2|850|851.4|850.2|851.2|850|14
1590645300000|2020-05-28 05:55:00|851.4|850.2|851.2|850|851.4|850.2|850.8|849.6|46
1590645600000|2020-05-28 06:00:00|851|849.8|851.3|850.1|851.4|850.2|850.8|849.6|69
1590645900000|2020-05-28 06:05:00|851.4|850.2|851.6|850.4|851.6|850.4|851.2|850|15
1590646200000|2020-05-28 06:10:00|851.7|850.5|851.7|850.5|851.9|850.7|851.7|850.5|25
1590646500000|2020-05-28 06:15:00|851.8|850.6|851.4|850.2|851.8|850.6|851.2|850|46
1590646800000|2020-05-28 06:20:00|851.5|850.3|851.9|850.7|851.9|850.7|851.4|850.2|31
1590647100000|2020-05-28 06:25:00|851.8|850.6|851.9|850.7|851.9|850.7|851.8|850.6|5
1590647400000|2020-05-28 06:30:00|851.8|850.6|852.2|851|852.2|851|851.7|850.5|10
1590647700000|2020-05-28 06:35:00|852.1|850.9|851.9|850.7|852.1|850.9|851.9|850.7|7
1590648000000|2020-05-28 06:40:00|851.7|850.5|851.7|850.5|851.7|850.5|851.6|850.4|41
1590648300000|2020-05-28 06:45:00|851.6|850.4|851.4|850.2|851.7|850.5|851.4|850.2|9
1590648600000|2020-05-28 06:50:00|851.3|850.1|851|849.8|851.4|850.2|851|849.8|25
1590648900000|2020-05-28 06:55:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|26
1590649200000|2020-05-28 07:00:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|51
1590649500000|2020-05-28 07:05:00|850.9|849.7|849.9|848.7|850.9|849.7|849.9|848.7|68
1590649800000|2020-05-28 07:10:00|850|848.8|850.2|849|850.2|849|849.6|848.4|60
1590650100000|2020-05-28 07:15:00|849.9|848.7|850.2|849|850.4|849.2|849.9|848.7|74
1590650400000|2020-05-28 07:20:00|850.3|849.1|851.1|849.9|851.1|849.9|850.2|849|61
1590650700000|2020-05-28 07:25:00|851|849.8|851|849.8|851.1|849.9|850.7|849.5|84
1590651000000|2020-05-28 07:30:00|851.1|849.9|851.1|849.9|851.1|849.9|850.7|849.5|23
1590651300000|2020-05-28 07:35:00|851|849.8|850.7|849.5|851.1|849.9|850.6|849.4|19
1590651600000|2020-05-28 07:40:00|850.6|849.4|850.7|849.5|850.9|849.7|850.5|849.3|7
1590651900000|2020-05-28 07:45:00|850.6|849.4|850.5|849.3|850.9|849.7|850.4|849.2|29
1590652200000|2020-05-28 07:50:00|850.4|849.2|850.4|849.2|850.7|849.5|850.4|849.2|39
1590652500000|2020-05-28 07:55:00|850.5|849.3|849.7|848.5|850.5|849.3|849.6|848.4|58
1590652800000|2020-05-28 08:00:00|849.9|848.7|850.3|849.1|850.4|849.2|849.9|848.7|23
1590653100000|2020-05-28 08:05:00|850.4|849.2|849.6|848.4|850.4|849.2|849.6|848.4|14
1590653400000|2020-05-28 08:10:00|849.8|848.6|850.3|849.1|850.4|849.2|849.8|848.6|26
1590653700000|2020-05-28 08:15:00|850.2|849|849.9|848.7|850.2|849|849.9|848.7|10
1590654000000|2020-05-28 08:20:00|849.7|848.5|849.7|848.5|849.8|848.6|849.6|848.4|20
1590654300000|2020-05-28 08:25:00|849.9|848.7|850|848.8|850.2|849|849.9|848.7|20
1590654600000|2020-05-28 08:30:00|850.1|848.9|850|848.8|850.2|849|849.9|848.7|10
1590654900000|2020-05-28 08:35:00|850.1|848.9|850.4|849.2|850.4|849.2|850.1|848.9|20
1590655200000|2020-05-28 08:40:00|850.1|848.9|850.2|849|850.4|849.2|850.1|848.9|29
1590655500000|2020-05-28 08:45:00|850.3|849.1|849.9|848.7|850.3|849.1|849.9|848.7|20
1590655800000|2020-05-28 08:50:00|849.7|848.5|848.9|847.7|849.9|848.7|848.9|847.7|137
1590656100000|2020-05-28 08:55:00|849.1|847.9|849.9|848.7|849.9|848.7|849.1|847.9|54
1590656400000|2020-05-28 09:00:00|849.8|848.6|850.4|849.2|850.4|849.2|849.6|848.4|53
1590656700000|2020-05-28 09:05:00|850.3|849.1|850.4|849.2|850.4|849.2|850.1|848.9|35
1590657000000|2020-05-28 09:10:00|850.6|849.4|850.7|849.5|850.9|849.7|850.6|849.4|69
1590657300000|2020-05-28 09:15:00|850.8|849.6|851|849.8|851.1|849.9|850.7|849.5|20
1590657600000|2020-05-28 09:20:00|851.1|849.9|851.1|849.9|851.1|849.9|851|849.8|24
1590657900000|2020-05-28 09:25:00|851|849.8|850.7|849.5|851|849.8|850.7|849.5|16
1590658200000|2020-05-28 09:30:00|850.8|849.6|850.9|849.7|851.2|850|850.8|849.6|38
1590658500000|2020-05-28 09:35:00|850.8|849.6|850.7|849.5|850.8|849.6|850.2|849|54
1590658800000|2020-05-28 09:40:00|850.5|849.3|850.7|849.5|850.8|849.6|850.5|849.3|11
1590659100000|2020-05-28 09:45:00|850.6|849.4|850.2|849|850.7|849.5|850.2|849|9
1590659400000|2020-05-28 09:50:00|850.3|849.1|850.7|849.5|850.7|849.5|850.2|849|16
1590659700000|2020-05-28 09:55:00|850.6|849.4|850|848.8|850.6|849.4|850|848.8|5
1590660000000|2020-05-28 10:00:00|849.7|848.5|849.6|848.4|849.7|848.5|849.6|848.4|9
1590660300000|2020-05-28 10:05:00|849.5|848.3|849.6|848.4|849.7|848.5|849.5|848.3|7
1590660600000|2020-05-28 10:10:00|849.7|848.5|849.8|848.6|849.9|848.7|849.7|848.5|14
1590660900000|2020-05-28 10:15:00|849.7|848.5|849|847.8|849.8|848.6|849|847.8|34
1590661200000|2020-05-28 10:20:00|849.1|847.9|849.5|848.3|849.5|848.3|849.1|847.9|27
1590661500000|2020-05-28 10:25:00|849.4|848.2|849.2|848|849.5|848.3|849.2|848|15
1590661800000|2020-05-28 10:30:00|849|847.8|849|847.8|849.1|847.9|848.8|847.6|34
1590662100000|2020-05-28 10:35:00|849.2|848|849.2|848|849.3|848.1|849|847.8|23
1590662400000|2020-05-28 10:40:00|849.1|847.9|848.8|847.6|849.2|848|848.8|847.6|16
1590662700000|2020-05-28 10:45:00|848.5|847.3|848.8|847.6|848.8|847.6|848.5|847.3|76
1590663000000|2020-05-28 10:50:00|849|847.8|849|847.8|849.3|848.1|849|847.8|29
1590663300000|2020-05-28 10:55:00|848.8|847.6|848.7|847.5|848.8|847.6|848.5|847.3|36
1590663600000|2020-05-28 11:00:00|848.8|847.6|849|847.8|849.1|847.9|848.8|847.6|13
1590663900000|2020-05-28 11:05:00|849.2|848|849|847.8|849.3|848.1|849|847.8|88
1590664200000|2020-05-28 11:10:00|849.1|847.9|849.1|847.9|849.2|848|849|847.8|15
1590664500000|2020-05-28 11:15:00|849.2|848|848.8|847.6|849.3|848.1|848.8|847.6|49
1590664800000|2020-05-28 11:20:00|848.5|847.3|848.3|847.1|848.5|847.3|848.1|846.9|141
1590665100000|2020-05-28 11:25:00|848|846.8|847.3|846.1|848.3|847.1|847.3|846.1|194
1590665400000|2020-05-28 11:30:00|847.6|846.4|848.3|847.1|848.3|847.1|847.3|846.1|87
1590665700000|2020-05-28 11:35:00|848.6|847.4|848.5|847.3|848.6|847.4|848.3|847.1|167
1590666000000|2020-05-28 11:40:00|848.8|847.6|849|847.8|849.1|847.9|848.8|847.6|105
1590666300000|2020-05-28 11:45:00|849.1|847.9|848.1|846.9|849.1|847.9|847.9|846.7|83
1590666600000|2020-05-28 11:50:00|848.3|847.1|848.4|847.2|848.6|847.4|848.1|846.9|131
1590666900000|2020-05-28 11:55:00|848.5|847.3|848.8|847.6|849.1|847.9|848.3|847.1|130
1590667200000|2020-05-28 12:00:00|848.9|847.7|848.3|847.1|848.9|847.7|848.3|847.1|84
1590667500000|2020-05-28 12:05:00|848.5|847.3|848.6|847.4|848.6|847.4|848.3|847.1|39
1590667800000|2020-05-28 12:10:00|848.3|847.1|848.1|846.9|848.6|847.4|848.1|846.9|71
1590668100000|2020-05-28 12:15:00|847.9|846.7|847.7|846.5|848.1|846.9|847.7|846.5|402
1590668400000|2020-05-28 12:20:00|847.9|846.7|847.7|846.5|847.9|846.7|847.7|846.5|127
1590668700000|2020-05-28 12:25:00|847.9|846.7|848.2|847|848.2|847|847.4|846.2|74
1590669000000|2020-05-28 12:30:00|848.1|846.9|848.2|847|848.4|847.2|847.9|846.7|84
1590669300000|2020-05-28 12:35:00|848.1|846.9|848.4|847.2|848.4|847.2|847.9|846.7|98
1590669600000|2020-05-28 12:40:00|848.6|847.4|848.4|847.2|848.6|847.4|848.1|846.9|122
1590672600000|2020-05-28 13:30:00|848.1|846.9|845.7|844.5|848.5|847.3|845|843.8|3122
1590672900000|2020-05-28 13:35:00|845.6|844.4|843.6|842.4|845.7|844.5|843.1|841.9|2046
1590673200000|2020-05-28 13:40:00|843.4|842.2|843.3|842.1|844.4|843.2|842.6|841.4|1985
1590673500000|2020-05-28 13:45:00|843.1|841.9|844.1|842.9|844.6|843.4|843.1|841.9|916
1590673800000|2020-05-28 13:50:00|843.8|842.6|843.5|842.3|844.4|843.2|843.3|842.1|1478
1590674100000|2020-05-28 13:55:00|843.3|842.1|842|840.8|843.3|842.1|841.8|840.6|1233
1590674400000|2020-05-28 14:00:00|841.8|840.6|842.1|840.9|842.3|841.1|841.3|840.1|1149
1590674700000|2020-05-28 14:05:00|842.3|841.1|843.1|841.9|843.6|842.4|842.1|840.9|1148
1590675000000|2020-05-28 14:10:00|843.3|842.1|844.5|843.3|844.5|843.3|842.8|841.6|1050
1590675300000|2020-05-28 14:15:00|844.6|843.4|843.5|842.3|844.7|843.5|843.5|842.3|522
1590675600000|2020-05-28 14:20:00|843.6|842.4|844.2|843|844.5|843.3|843|841.8|827
1590675900000|2020-05-28 14:25:00|844|842.8|844|842.8|844.9|843.7|843.7|842.5|539
1590676200000|2020-05-28 14:30:00|844.2|843|844.5|843.3|844.5|843.3|843.5|842.3|540
1590676500000|2020-05-28 14:35:00|844.6|843.4|844.8|843.6|845|843.8|844.3|843.1|462
1590676800000|2020-05-28 14:40:00|844.9|843.7|844.5|843.3|845|843.8|844.5|843.3|402
1590677100000|2020-05-28 14:45:00|844.7|843.5|844.3|843.1|844.8|843.6|844|842.8|244
1590677400000|2020-05-28 14:50:00|844|842.8|843.8|842.6|844.3|843.1|843.5|842.3|412
1590677700000|2020-05-28 14:55:00|844|842.8|844.3|843.1|844.6|843.4|843.8|842.6|281
1590678000000|2020-05-28 15:00:00|844.1|842.9|845.1|843.9|845.1|843.9|843.8|842.6|326
1590678300000|2020-05-28 15:05:00|845.3|844.1|845.1|843.9|845.6|844.4|845.1|843.9|338
1590678600000|2020-05-28 15:10:00|845|843.8|845.1|843.9|845.2|844|844.6|843.4|225
1590678900000|2020-05-28 15:15:00|845.3|844.1|845.6|844.4|845.6|844.4|845.1|843.9|509
1590679200000|2020-05-28 15:20:00|845.5|844.3|846.3|845.1|846.3|845.1|844.8|843.6|508
1590679500000|2020-05-28 15:25:00|846.2|845|845.6|844.4|846.3|845.1|845.6|844.4|612
1590679800000|2020-05-28 15:30:00|845.8|844.6|845.3|844.1|845.8|844.6|845|843.8|284
1590680100000|2020-05-28 15:35:00|845.4|844.2|846.5|845.3|847|845.8|845.4|844.2|996
1590680400000|2020-05-28 15:40:00|846.3|845.1|846.6|845.4|846.8|845.6|846.3|845.1|477
1590680700000|2020-05-28 15:45:00|846.5|845.3|847.1|845.9|847.3|846.1|846.4|845.2|375
1590681000000|2020-05-28 15:50:00|847|845.8|847|845.8|847.1|845.9|845.8|844.6|336
1590681300000|2020-05-28 15:55:00|847.1|845.9|847.3|846.1|847.8|846.6|846.8|845.6|552
1590681600000|2020-05-28 16:00:00|847.1|845.9|846.6|845.4|847.6|846.4|846.3|845.1|468
1590681900000|2020-05-28 16:05:00|846.3|845.1|847.6|846.4|847.6|846.4|846.1|844.9|614
1590682200000|2020-05-28 16:10:00|847.7|846.5|847.2|846|848.1|846.9|847.1|845.9|403
1590682500000|2020-05-28 16:15:00|847.1|845.9|847.8|846.6|848.1|846.9|847.1|845.9|224
1590682800000|2020-05-28 16:20:00|847.7|846.5|847.8|846.6|848.1|846.9|847.4|846.2|377
1590683100000|2020-05-28 16:25:00|848|846.8|848|846.8|848.5|847.3|847.6|846.4|283
1590683400000|2020-05-28 16:30:00|847.8|846.6|848.3|847.1|848.6|847.4|847.6|846.4|398
1590683700000|2020-05-28 16:35:00|848.4|847.2|848.8|847.6|849.1|847.9|848.3|847.1|390
1590684000000|2020-05-28 16:40:00|848.6|847.4|848.8|847.6|848.8|847.6|848.5|847.3|348
1590684300000|2020-05-28 16:45:00|848.6|847.4|848.6|847.4|848.8|847.6|848.3|847.1|196
1590684600000|2020-05-28 16:50:00|848.5|847.3|848.1|846.9|849.1|847.9|847.8|846.6|266
1590684900000|2020-05-28 16:55:00|848|846.8|848.1|846.9|848.4|847.2|847.8|846.6|329
1590685200000|2020-05-28 17:00:00|848|846.8|848|846.8|848.3|847.1|847.8|846.6|294
1590685500000|2020-05-28 17:05:00|847.9|846.7|847.8|846.6|848.1|846.9|847.6|846.4|164
1590685800000|2020-05-28 17:10:00|847.6|846.4|848.5|847.3|848.8|847.6|847.6|846.4|147
1590686100000|2020-05-28 17:15:00|848.3|847.1|848.3|847.1|849|847.8|848|846.8|317
1590686400000|2020-05-28 17:20:00|848.5|847.3|848.3|847.1|848.6|847.4|848.1|846.9|191
1590686700000|2020-05-28 17:25:00|848.5|847.3|849|847.8|849|847.8|848.1|846.9|336
1590687000000|2020-05-28 17:30:00|848.9|847.7|849.3|848.1|849.3|848.1|848.5|847.3|400
1590687300000|2020-05-28 17:35:00|849|847.8|848.8|847.6|849.3|848.1|848.6|847.4|354
1590687600000|2020-05-28 17:40:00|849|847.8|848.5|847.3|849|847.8|848.5|847.3|195
1590687900000|2020-05-28 17:45:00|848.8|847.6|848.8|847.6|849.3|848.1|848.5|847.3|447
1590688200000|2020-05-28 17:50:00|848.9|847.7|848.8|847.6|849|847.8|848.6|847.4|370
1590688500000|2020-05-28 17:55:00|849|847.8|848.9|847.7|849.3|848.1|848.8|847.6|347
1590688800000|2020-05-28 18:00:00|849.1|847.9|849.8|848.6|849.8|848.6|849|847.8|613
1590689100000|2020-05-28 18:05:00|849.7|848.5|849.6|848.4|849.8|848.6|849.3|848.1|528
1590689400000|2020-05-28 18:10:00|849.9|848.7|849.7|848.5|850.4|849.2|849.4|848.2|1995
1590689700000|2020-05-28 18:15:00|849.9|848.7|849.1|847.9|850.1|848.9|849.1|847.9|1401
1590710400000|2020-05-29 00:00:00|848.1|846.9|847.4|846.2|848.4|847.2|846.7|845.5|357
1590710700000|2020-05-29 00:05:00|847.7|846.5|848|846.8|848.2|847|847.7|846.5|89
1590711000000|2020-05-29 00:10:00|848.1|846.9|847.9|846.7|848.2|847|847.8|846.6|60
1590711300000|2020-05-29 00:15:00|848|846.8|848|846.8|848|846.8|847.8|846.6|28
1590711600000|2020-05-29 00:20:00|847.8|846.6|847.8|846.6|847.8|846.6|847.8|846.6|35
1590711900000|2020-05-29 00:25:00|847.5|846.3|847|845.8|847.5|846.3|846.8|845.6|84
1590712200000|2020-05-29 00:30:00|846.9|845.7|846.8|845.6|847|845.8|846.8|845.6|23
1590712500000|2020-05-29 00:35:00|846.5|845.3|846.3|845.1|846.5|845.3|846|844.8|122
1590712800000|2020-05-29 00:40:00|846.5|845.3|846.1|844.9|846.5|845.3|846.1|844.9|67
1590713100000|2020-05-29 00:45:00|846.2|845|846.4|845.2|846.4|845.2|846.2|845|16
1590713400000|2020-05-29 00:50:00|846.5|845.3|845.8|844.6|846.5|845.3|845.8|844.6|141
1590713700000|2020-05-29 00:55:00|845.6|844.4|845|843.8|845.8|844.6|845|843.8|94
1590714000000|2020-05-29 01:00:00|844.8|843.6|845.8|844.6|846|844.8|844.8|843.6|222
1590714300000|2020-05-29 01:05:00|846|844.8|845.8|844.6|846|844.8|845.6|844.4|95
1590714600000|2020-05-29 01:10:00|845.7|844.5|844.8|843.6|845.7|844.5|844.6|843.4|129
1590714900000|2020-05-29 01:15:00|844.7|843.5|844.1|842.9|844.8|843.6|844.1|842.9|235
1590715200000|2020-05-29 01:20:00|844.3|843.1|845.2|844|845.3|844.1|844.2|843|291
1590715500000|2020-05-29 01:25:00|845.1|843.9|845.4|844.2|845.4|844.2|844.8|843.6|118
1590715800000|2020-05-29 01:30:00|845.5|844.3|845.6|844.4|845.6|844.4|845.2|844|119
1590716100000|2020-05-29 01:35:00|845.8|844.6|846.4|845.2|846.5|845.3|845.6|844.4|189
1590716400000|2020-05-29 01:40:00|846.5|845.3|846.3|845.1|846.6|845.4|846.1|844.9|126
1590716700000|2020-05-29 01:45:00|846.4|845.2|846.4|845.2|846.5|845.3|846.2|845|188
1590717000000|2020-05-29 01:50:00|846.5|845.3|846.7|845.5|846.7|845.5|846.4|845.2|43
1590717300000|2020-05-29 01:55:00|846.8|845.6|846.8|845.6|847.2|846|846.7|845.5|48
1590717600000|2020-05-29 02:00:00|846.9|845.7|846.9|845.7|847.2|846|846.8|845.6|110
1590717900000|2020-05-29 02:05:00|846.8|845.6|846.7|845.5|846.8|845.6|846.4|845.2|22
1590718200000|2020-05-29 02:10:00|846.6|845.4|846.5|845.3|846.7|845.5|846.5|845.3|23
1590718500000|2020-05-29 02:15:00|846.6|845.4|846.5|845.3|846.6|845.4|846.5|845.3|17
1590718800000|2020-05-29 02:20:00|||||||||10
1590719100000|2020-05-29 02:25:00|846.2|845|846.2|845|846.5|845.3|846.2|845|23
1590719400000|2020-05-29 02:30:00|846.5|845.3|846.7|845.5|846.7|845.5|846.5|845.3|76
1590719700000|2020-05-29 02:35:00|846.5|845.3|846.7|845.5|846.7|845.5|846.5|845.3|70
1590720000000|2020-05-29 02:40:00|846.5|845.3|846.7|845.5|847|845.8|846.5|845.3|68
1590720300000|2020-05-29 02:45:00|846.6|845.4|846.5|845.3|846.7|845.5|846|844.8|54
1590720600000|2020-05-29 02:50:00|846.6|845.4|846.7|845.5|846.7|845.5|846.6|845.4|17
1590720900000|2020-05-29 02:55:00|846.6|845.4|847|845.8|847|845.8|846.6|845.4|21
1590721200000|2020-05-29 03:00:00|846.7|845.5|847|845.8|847.2|846|846.7|845.5|52
1590721500000|2020-05-29 03:05:00|847.2|846|846.7|845.5|847.2|846|846.7|845.5|25
1590721800000|2020-05-29 03:10:00|847|845.8|847|845.8|847|845.8|847|845.8|23
1590722100000|2020-05-29 03:15:00|847.2|846|847.5|846.3|847.5|846.3|847.2|846|127
1590722400000|2020-05-29 03:20:00|847.8|846.6|847.8|846.6|847.9|846.7|847.6|846.4|46
1590722700000|2020-05-29 03:25:00|847.5|846.3|847.6|846.4|847.6|846.4|847.3|846.1|86
1590723000000|2020-05-29 03:30:00|847.5|846.3|847.3|846.1|847.6|846.4|847.3|846.1|84
1590723300000|2020-05-29 03:35:00|847|845.8|847|845.8|847|845.8|847|845.8|22
1590723600000|2020-05-29 03:40:00|846.8|845.6|847|845.8|847.1|845.9|846.8|845.6|14
1590723900000|2020-05-29 03:45:00|846.8|845.6|846.9|845.7|847|845.8|846.8|845.6|19
1590724200000|2020-05-29 03:50:00|846.8|845.6|847|845.8|847.1|845.9|846.8|845.6|7
1590724500000|2020-05-29 03:55:00|846.9|845.7|846.9|845.7|846.9|845.7|846.8|845.6|19
1590724800000|2020-05-29 04:00:00|847|845.8|846.8|845.6|847.1|845.9|846.8|845.6|8
1590725100000|2020-05-29 04:05:00|846.6|845.4|846.6|845.4|846.6|845.4|846.6|845.4|46
1590725400000|2020-05-29 04:10:00|||||||||3
1590725700000|2020-05-29 04:15:00|||||||||2
1590726000000|2020-05-29 04:20:00|846.4|845.2|846.4|845.2|846.4|845.2|846.4|845.2|12
1590726300000|2020-05-29 04:25:00|||||||||3
1590726600000|2020-05-29 04:30:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|36
1590726900000|2020-05-29 04:35:00|846|844.8|846.1|844.9|846.1|844.9|845.9|844.7|7
1590727200000|2020-05-29 04:40:00|845.9|844.7|846|844.8|846|844.8|845.9|844.7|4
1590727500000|2020-05-29 04:45:00|845.9|844.7|845.9|844.7|845.9|844.7|845.9|844.7|11
1590727800000|2020-05-29 04:50:00|||||||||3
1590728100000|2020-05-29 04:55:00|846|844.8|846.1|844.9|846.1|844.9|846|844.8|3
1590728400000|2020-05-29 05:00:00|846|844.8|846|844.8|846.1|844.9|845.9|844.7|9
1590728700000|2020-05-29 05:05:00|846.1|844.9|846|844.8|846.1|844.9|845.9|844.7|3
1590729000000|2020-05-29 05:10:00|846.1|844.9|846|844.8|846.1|844.9|845.9|844.7|5
1590729300000|2020-05-29 05:15:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|7
1590729600000|2020-05-29 05:20:00|846|844.8|846|844.8|846.1|844.9|845.9|844.7|3
1590729900000|2020-05-29 05:25:00|845.9|844.7|846|844.8|846|844.8|845.9|844.7|8
1590730200000|2020-05-29 05:30:00|846.1|844.9|847|845.8|847|845.8|845.9|844.7|81
1590730500000|2020-05-29 05:35:00|847.1|845.9|847.5|846.3|847.6|846.4|847.1|845.9|77
1590730800000|2020-05-29 05:40:00|847.6|846.4|847.4|846.2|848|846.8|847.4|846.2|164
1590731100000|2020-05-29 05:45:00|847.5|846.3|847.6|846.4|847.8|846.6|847.4|846.2|46
1590731400000|2020-05-29 05:50:00|847.5|846.3|847.6|846.4|847.6|846.4|847.4|846.2|38
1590731700000|2020-05-29 05:55:00|847.4|846.2|846.9|845.7|847.4|846.2|846.9|845.7|135
1590732000000|2020-05-29 06:00:00|847|845.8|846.9|845.7|847.1|845.9|846.6|845.4|60
1590732300000|2020-05-29 06:05:00|846.8|845.6|847.1|845.9|847.1|845.9|846.6|845.4|27
1590732600000|2020-05-29 06:10:00|846.9|845.7|847.1|845.9|847.4|846.2|846.9|845.7|98
1590732900000|2020-05-29 06:15:00|847.2|846|847.4|846.2|847.5|846.3|847.2|846|55
1590733200000|2020-05-29 06:20:00|847.5|846.3|847.1|845.9|847.6|846.4|847.1|845.9|13
1590733500000|2020-05-29 06:25:00|846.9|845.7|847.1|845.9|847.1|845.9|846.9|845.7|14
1590733800000|2020-05-29 06:30:00|846.9|845.7|846.6|845.4|847.1|845.9|846.6|845.4|28
1590734100000|2020-05-29 06:35:00|846.4|845.2|846.5|845.3|846.5|845.3|846.4|845.2|22
1590734400000|2020-05-29 06:40:00|846.4|845.2|846.7|845.5|847.1|845.9|846.4|845.2|77
1590734700000|2020-05-29 06:45:00|846.9|845.7|846.9|845.7|847.1|845.9|846.7|845.5|67
1590735000000|2020-05-29 06:50:00|847|845.8|846.4|845.2|847|845.8|846.4|845.2|44
1590735300000|2020-05-29 06:55:00|846.5|845.3|846.2|845|846.7|845.5|845.9|844.7|156
1590735600000|2020-05-29 07:00:00|846.1|844.9|846.1|844.9|846.4|845.2|845.7|844.5|160
1590735900000|2020-05-29 07:05:00|846|844.8|846.2|845|846.2|845|845.7|844.5|109
1590736200000|2020-05-29 07:10:00|846|844.8|845.7|844.5|846.2|845|845.7|844.5|102
1590736500000|2020-05-29 07:15:00|845.4|844.2|846|844.8|846|844.8|844.9|843.7|184
1590736800000|2020-05-29 07:20:00|846.2|845|846.2|845|846.2|845|845.9|844.7|31
1590737100000|2020-05-29 07:25:00|846.1|844.9|846.2|845|846.2|845|845.9|844.7|41
1590737400000|2020-05-29 07:30:00|846|844.8|845.9|844.7|846.2|845|845.7|844.5|39
1590737700000|2020-05-29 07:35:00|845.8|844.6|845.7|844.5|845.9|844.7|845.7|844.5|16
1590738000000|2020-05-29 07:40:00|845.6|844.4|845.7|844.5|845.7|844.5|845.4|844.2|17
1590738300000|2020-05-29 07:45:00|845.9|844.7|845.7|844.5|846.2|845|845.7|844.5|31
1590738600000|2020-05-29 07:50:00|845.9|844.7|845.7|844.5|845.9|844.7|845.7|844.5|12
1590738900000|2020-05-29 07:55:00|845.4|844.2|845.7|844.5|845.7|844.5|845.4|844.2|37
1590739200000|2020-05-29 08:00:00|845.6|844.4|845.7|844.5|845.9|844.7|845.6|844.4|50
1590739500000|2020-05-29 08:05:00|845.4|844.2|845.7|844.5|845.9|844.7|845.4|844.2|45
1590739800000|2020-05-29 08:10:00|845.8|844.6|845.9|844.7|846.1|844.9|845.6|844.4|101
1590740100000|2020-05-29 08:15:00|845.8|844.6|846.1|844.9|846.2|845|845.8|844.6|107
1590740400000|2020-05-29 08:20:00|846.4|845.2|846.1|844.9|846.4|845.2|846|844.8|24
1590740700000|2020-05-29 08:25:00|845.9|844.7|845.9|844.7|845.9|844.7|845.8|844.6|32
1590741000000|2020-05-29 08:30:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|38
1590741300000|2020-05-29 08:35:00|846.2|845|846.6|845.4|846.6|845.4|846.2|845|26
1590741600000|2020-05-29 08:40:00|846.5|845.3|846.9|845.7|847|845.8|846.4|845.2|84
1590741900000|2020-05-29 08:45:00|847|845.8|846.9|845.7|847|845.8|846.9|845.7|27
1590742200000|2020-05-29 08:50:00|846.6|845.4|847|845.8|847|845.8|846.4|845.2|78
1590742500000|2020-05-29 08:55:00|846.9|845.7|847.1|845.9|847.1|845.9|846.9|845.7|24
1590742800000|2020-05-29 09:00:00|846.9|845.7|846.6|845.4|847.1|845.9|846.6|845.4|21
1590743100000|2020-05-29 09:05:00|846.8|845.6|847.1|845.9|847.1|845.9|846.6|845.4|25
1590743400000|2020-05-29 09:10:00|847.2|846|847.3|846.1|847.3|846.1|847.1|845.9|31
1590743700000|2020-05-29 09:15:00|847.2|846|847.3|846.1|847.3|846.1|847.1|845.9|66
1590744000000|2020-05-29 09:20:00|847.6|846.4|847.8|846.6|847.8|846.6|847.6|846.4|57
1590744300000|2020-05-29 09:25:00|847.9|846.7|847.6|846.4|848.1|846.9|847.6|846.4|58
1590744600000|2020-05-29 09:30:00|847.8|846.6|847.7|846.5|847.8|846.6|847.6|846.4|14
1590744900000|2020-05-29 09:35:00|847.6|846.4|847.6|846.4|847.8|846.6|847.6|846.4|23
1590745200000|2020-05-29 09:40:00|847.8|846.6|847.6|846.4|847.8|846.6|847.4|846.2|16
1590745500000|2020-05-29 09:45:00|847.5|846.3|847.6|846.4|847.8|846.6|847.5|846.3|21
1590745800000|2020-05-29 09:50:00|847.7|846.5|847.8|846.6|848.1|846.9|847.6|846.4|70
1590746100000|2020-05-29 09:55:00|847.9|846.7|847.7|846.5|848|846.8|847.3|846.1|43
1590746400000|2020-05-29 10:00:00|847.6|846.4|847.5|846.3|848|846.8|847.5|846.3|21
1590746700000|2020-05-29 10:05:00|847.6|846.4|848|846.8|848|846.8|847.5|846.3|22
1590747000000|2020-05-29 10:10:00|847.8|846.6|847.6|846.4|847.8|846.6|847.6|846.4|26
1590747300000|2020-05-29 10:15:00|847.7|846.5|847.8|846.6|848|846.8|847.7|846.5|30
1590747600000|2020-05-29 10:20:00|847.9|846.7|847.3|846.1|847.9|846.7|847.3|846.1|32
1590747900000|2020-05-29 10:25:00|847.6|846.4|847.3|846.1|847.6|846.4|847.3|846.1|54
1590748200000|2020-05-29 10:30:00|847.5|846.3|847.3|846.1|847.6|846.4|847.3|846.1|26
1590748500000|2020-05-29 10:35:00|847.6|846.4|847.6|846.4|847.8|846.6|847.5|846.3|46
1590748800000|2020-05-29 10:40:00|847.8|846.6|847.6|846.4|847.8|846.6|847.6|846.4|106
1590749100000|2020-05-29 10:45:00|847.3|846.1|847.6|846.4|847.8|846.6|847.3|846.1|32
1590749400000|2020-05-29 10:50:00|847.8|846.6|847.8|846.6|847.8|846.6|847.6|846.4|125
1590749700000|2020-05-29 10:55:00|848.1|846.9|847.8|846.6|848.1|846.9|847.8|846.6|83
1590750000000|2020-05-29 11:00:00|848.1|846.9|848.1|846.9|848.1|846.9|847.8|846.6|85
1590750300000|2020-05-29 11:05:00|||||||||38
1590750600000|2020-05-29 11:10:00|847.8|846.6|847.8|846.6|847.8|846.6|847.6|846.4|88
1590750900000|2020-05-29 11:15:00|847.9|846.7|847.7|846.5|848.1|846.9|847.6|846.4|44
1590751200000|2020-05-29 11:20:00|847.8|846.6|847.9|846.7|847.9|846.7|847.7|846.5|20
1590751500000|2020-05-29 11:25:00|847.8|846.6|847.7|846.5|847.9|846.7|847.6|846.4|34
1590751800000|2020-05-29 11:30:00|847.6|846.4|847.4|846.2|847.7|846.5|847.4|846.2|64
1590752100000|2020-05-29 11:35:00|847.6|846.4|847.4|846.2|847.7|846.5|847.2|846|55
1590752400000|2020-05-29 11:40:00|847.3|846.1|847.6|846.4|847.7|846.5|847.2|846|56
1590752700000|2020-05-29 11:45:00|847.4|846.2|847.7|846.5|847.7|846.5|847.4|846.2|61
1590753000000|2020-05-29 11:50:00|847.4|846.2|847.5|846.3|847.7|846.5|847.4|846.2|58
1590753300000|2020-05-29 11:55:00|847.4|846.2|847.2|846|847.5|846.3|846.9|845.7|82
1590753600000|2020-05-29 12:00:00|847.4|846.2|846.3|845.1|847.4|846.2|846.3|845.1|226
1590753900000|2020-05-29 12:05:00|846.5|845.3|847.7|846.5|847.7|846.5|846.2|845|195
1590754200000|2020-05-29 12:10:00|847.6|846.4|847.5|846.3|847.8|846.6|847.4|846.2|166
1590754500000|2020-05-29 12:15:00|847.7|846.5|847.7|846.5|847.7|846.5|847.5|846.3|45
1590754800000|2020-05-29 12:20:00|847.5|846.3|847.5|846.3|847.9|846.7|847.4|846.2|124
1590755100000|2020-05-29 12:25:00|847.6|846.4|845.9|844.7|847.7|846.5|845.9|844.7|259
1590755400000|2020-05-29 12:30:00|846.2|845|845.4|844.2|846.2|845|845.2|844|251
1590755700000|2020-05-29 12:35:00|845.3|844.1|845.5|844.3|845.7|844.5|844.7|843.5|591
1590756000000|2020-05-29 12:40:00|845.7|844.5|845.7|844.5|846.2|845|845.4|844.2|222
1590759000000|2020-05-29 13:30:00|845.2|844|842.5|841.3|845.4|844.2|840.5|839.3|4904
1590759300000|2020-05-29 13:35:00|842.6|841.4|840.9|839.7|842.7|841.5|840.5|839.3|1715
1590759600000|2020-05-29 13:40:00|840.8|839.6|842.5|841.3|842.5|841.3|840.4|839.2|903
1590759900000|2020-05-29 13:45:00|842.8|841.6|841.5|840.3|843.2|842|841.5|840.3|879
1590760200000|2020-05-29 13:50:00|841.6|840.4|843|841.8|843.8|842.6|841.5|840.3|842
1590760500000|2020-05-29 13:55:00|843.2|842|844|842.8|844.2|843|842.3|841.1|699
1590760800000|2020-05-29 14:00:00|843.9|842.7|843.9|842.7|844|842.8|843.2|842|804
1590761100000|2020-05-29 14:05:00|844|842.8|842.8|841.6|844.4|843.2|842.6|841.4|1039
1590761400000|2020-05-29 14:10:00|842.9|841.7|843|841.8|843.3|842.1|842.6|841.4|455
1590761700000|2020-05-29 14:15:00|843.3|842.1|843.3|842.1|843.6|842.4|842.9|841.7|575
1590762000000|2020-05-29 14:20:00|843.6|842.4|843.6|842.4|843.8|842.6|843.1|841.9|290
1590762300000|2020-05-29 14:25:00|843.8|842.6|844|842.8|844.3|843.1|843.4|842.2|482
1590762600000|2020-05-29 14:30:00|844.1|842.9|843.8|842.6|844.1|842.9|843.1|841.9|488
1590762900000|2020-05-29 14:35:00|843.7|842.5|844.3|843.1|844.8|843.6|843.6|842.4|470
1590763200000|2020-05-29 14:40:00|844.2|843|844.3|843.1|845|843.8|844.1|842.9|348
1590763500000|2020-05-29 14:45:00|844.5|843.3|844.1|842.9|844.8|843.6|843.5|842.3|632
1590763800000|2020-05-29 14:50:00|844.3|843.1|843.5|842.3|844.6|843.4|843.3|842.1|671
1590764100000|2020-05-29 14:55:00|843.6|842.4|844|842.8|844.3|843.1|843.6|842.4|495
1590764400000|2020-05-29 15:00:00|844.1|842.9|843.1|841.9|844.3|843.1|843.1|841.9|842
1590764700000|2020-05-29 15:05:00|843|841.8|843.8|842.6|844.1|842.9|842.9|841.7|439
1590765000000|2020-05-29 15:10:00|844|842.8|844.3|843.1|844.3|843.1|843.3|842.1|490
1590765300000|2020-05-29 15:15:00|844.6|843.4|844.3|843.1|845.1|843.9|844.2|843|529
1590765600000|2020-05-29 15:20:00|844.5|843.3|843.8|842.6|844.6|843.4|843.8|842.6|372
1590765900000|2020-05-29 15:25:00|844.1|842.9|845.2|844|845.8|844.6|843.8|842.6|900
1590766200000|2020-05-29 15:30:00|845.1|843.9|845.1|843.9|845.8|844.6|844.9|843.7|568
1590766500000|2020-05-29 15:35:00|845|843.8|845.1|843.9|845.3|844.1|844.6|843.4|429
1590766800000|2020-05-29 15:40:00|844.8|843.6|845.6|844.4|845.6|844.4|844.8|843.6|284
1590767100000|2020-05-29 15:45:00|845.7|844.5|845.3|844.1|845.8|844.6|845.1|843.9|336
1590767400000|2020-05-29 15:50:00|845.2|844|845.6|844.4|845.7|844.5|845.1|843.9|550
1590767700000|2020-05-29 15:55:00|845.5|844.3|845.1|843.9|845.8|844.6|844.8|843.6|705
1590768000000|2020-05-29 16:00:00|845|843.8|845|843.8|845.3|844.1|844.8|843.6|447
1590768300000|2020-05-29 16:05:00|844.9|843.7|845.1|843.9|845.1|843.9|844.7|843.5|261
1590768600000|2020-05-29 16:10:00|845|843.8|845.3|844.1|845.3|844.1|844.8|843.6|306
1590768900000|2020-05-29 16:15:00|845.1|843.9|844.3|843.1|845.3|844.1|844.3|843.1|305
1590769200000|2020-05-29 16:20:00|844.4|843.2|845.3|844.1|845.3|844.1|844.3|843.1|256
1590769500000|2020-05-29 16:25:00|845.1|843.9|845.3|844.1|845.5|844.3|845.1|843.9|170
1590769800000|2020-05-29 16:30:00|845.1|843.9|844.8|843.6|845.3|844.1|844.5|843.3|332
1590770100000|2020-05-29 16:35:00|844.6|843.4|844.6|843.4|845|843.8|844.3|843.1|276
1590770400000|2020-05-29 16:40:00|844.8|843.6|844.6|843.4|844.8|843.6|843.8|842.6|351
1590770700000|2020-05-29 16:45:00|844.5|843.3|844.3|843.1|844.5|843.3|844|842.8|382
1590771000000|2020-05-29 16:50:00|844.1|842.9|843.1|841.9|844.3|843.1|842.9|841.7|849
1590771300000|2020-05-29 16:55:00|843|841.8|843.4|842.2|843.6|842.4|842.6|841.4|860
1590771600000|2020-05-29 17:00:00|843.6|842.4|843.1|841.9|843.6|842.4|842.9|841.7|467
1590771900000|2020-05-29 17:05:00|842.9|841.7|842.6|841.4|843.1|841.9|842.6|841.4|793
1590772200000|2020-05-29 17:10:00|842.8|841.6|842.4|841.2|842.9|841.7|842.4|841.2|500
1590772500000|2020-05-29 17:15:00|842.6|841.4|842.3|841.1|842.6|841.4|841.9|840.7|540
1590772800000|2020-05-29 17:20:00|842.4|841.2|842.6|841.4|842.6|841.4|842.1|840.9|522
1590773100000|2020-05-29 17:25:00|842.8|841.6|842.8|841.6|842.8|841.6|842.3|841.1|265
1590773400000|2020-05-29 17:30:00|842.7|841.5|842.6|841.4|842.8|841.6|842.4|841.2|396
1590773700000|2020-05-29 17:35:00|842.7|841.5|842.1|840.9|842.9|841.7|842.1|840.9|717
1590774000000|2020-05-29 17:40:00|842.3|841.1|842.4|841.2|842.4|841.2|841.9|840.7|422
1590774300000|2020-05-29 17:45:00|842.3|841.1|843.1|841.9|843.1|841.9|842.3|841.1|381
1590774600000|2020-05-29 17:50:00|843.3|842.1|843.9|842.7|843.9|842.7|843.1|841.9|472
1590774900000|2020-05-29 17:55:00|844.1|842.9|844.1|842.9|844.2|843|843.4|842.2|628
1590775200000|2020-05-29 18:00:00|843.9|842.7|844.1|842.9|844.3|843.1|843.6|842.4|552
1590775500000|2020-05-29 18:05:00|844.2|843|844.8|843.6|845|843.8|843.8|842.6|1441
1590775800000|2020-05-29 18:10:00|845|843.8|844|842.8|845.5|844.3|844|842.8|3545
1590776100000|2020-05-29 18:15:00|843.8|842.6|844|842.8|844.3|843.1|843.5|842.3|1792
1590969600000|2020-06-01 00:00:00|847.8|846.6|846.2|845|848.9|847.7|846.2|845|1295
1590969900000|2020-06-01 00:05:00|846.3|845.1|847.1|845.9|847.7|846.5|846.3|845.1|239
1590970200000|2020-06-01 00:10:00|847|845.8|847|845.8|847.5|846.3|847|845.8|88
1590970500000|2020-06-01 00:15:00|847.2|846|847.7|846.5|847.8|846.6|847|845.8|82
1590970800000|2020-06-01 00:20:00|847.8|846.6|848.3|847.1|848.4|847.2|847.8|846.6|156
1590971100000|2020-06-01 00:25:00|848.2|847|847.8|846.6|848.3|847.1|847.8|846.6|43
1590971400000|2020-06-01 00:30:00|847.9|846.7|848|846.8|848.1|846.9|847.8|846.6|53
1590971700000|2020-06-01 00:35:00|||||||||24
1590972000000|2020-06-01 00:40:00|848.1|846.9|848|846.8|848.2|847|848|846.8|47
1590972300000|2020-06-01 00:45:00|848.1|846.9|848|846.8|848.2|847|848|846.8|44
1590972600000|2020-06-01 00:50:00|848.1|846.9|848.5|847.3|848.5|847.3|848.1|846.9|58
1590972900000|2020-06-01 00:55:00|848.2|847|847.9|846.7|848.2|847|847.9|846.7|42
1590973200000|2020-06-01 01:00:00|847.8|846.6|847.1|845.9|847.8|846.6|846.9|845.7|126
1590973500000|2020-06-01 01:05:00|846.9|845.7|847.1|845.9|847.6|846.4|846.9|845.7|123
1590973800000|2020-06-01 01:10:00|846.9|845.7|846.2|845|846.9|845.7|845.6|844.4|259
1590974100000|2020-06-01 01:15:00|846.1|844.9|846.9|845.7|847.1|845.9|845.9|844.7|163
1590974400000|2020-06-01 01:20:00|846.7|845.5|847.4|846.2|847.4|846.2|846.7|845.5|33
1590974700000|2020-06-01 01:25:00|847.5|846.3|847.7|846.5|847.7|846.5|847.3|846.1|48
1590975000000|2020-06-01 01:30:00|847.9|846.7|847.5|846.3|847.9|846.7|847.5|846.3|121
1590975300000|2020-06-01 01:35:00|||||||||48
1590975600000|2020-06-01 01:40:00|847.7|846.5|847.7|846.5|847.7|846.5|847.5|846.3|68
1590975900000|2020-06-01 01:45:00|847.8|846.6|847.9|846.7|848.1|846.9|847.5|846.3|84
1590976200000|2020-06-01 01:50:00|848|846.8|847.7|846.5|848|846.8|847.7|846.5|110
1590976500000|2020-06-01 01:55:00|847.9|846.7|847.7|846.5|847.9|846.7|847.6|846.4|39
1590976800000|2020-06-01 02:00:00|847.6|846.4|847.9|846.7|847.9|846.7|847.6|846.4|26
1590977100000|2020-06-01 02:05:00|848.1|846.9|847.9|846.7|848.1|846.9|847.9|846.7|22
1590977400000|2020-06-01 02:10:00|||||||||15
1590977700000|2020-06-01 02:15:00|||||||||19
1590978000000|2020-06-01 02:20:00|848.1|846.9|848.1|846.9|848.2|847|848.1|846.9|35
1590978300000|2020-06-01 02:25:00|||||||||3
1590978600000|2020-06-01 02:30:00|848.2|847|847.9|846.7|848.2|847|847.9|846.7|53
1590978900000|2020-06-01 02:35:00|848.1|846.9|848.2|847|848.2|847|848.1|846.9|29
1590979200000|2020-06-01 02:40:00|848.3|847.1|848.9|847.7|848.9|847.7|848.2|847|108
1590979500000|2020-06-01 02:45:00|849.1|847.9|848.9|847.7|849.2|848|848.9|847.7|135
1590979800000|2020-06-01 02:50:00|848.7|847.5|848.7|847.5|848.7|847.5|848.6|847.4|118
1590980100000|2020-06-01 02:55:00|848.9|847.7|849|847.8|849.2|848|848.9|847.7|123
1590980400000|2020-06-01 03:00:00|848.9|847.7|849.2|848|849.2|848|848.9|847.7|7
1590980700000|2020-06-01 03:05:00|849.4|848.2|849.2|848|849.6|848.4|848.9|847.7|194
1590981000000|2020-06-01 03:10:00|849.3|848.1|849.3|848.1|849.3|848.1|849.3|848.1|62
1590981300000|2020-06-01 03:15:00|849.1|847.9|849.2|848|849.3|848.1|848.8|847.6|68
1590981600000|2020-06-01 03:20:00|849.3|848.1|849.3|848.1|849.3|848.1|849.2|848|5
1590981900000|2020-06-01 03:25:00|849.5|848.3|849.4|848.2|849.5|848.3|849.4|848.2|45
1590982200000|2020-06-01 03:30:00|849.3|848.1|849.4|848.2|849.6|848.4|849.3|848.1|22
1590982500000|2020-06-01 03:35:00|849.3|848.1|849.3|848.1|849.6|848.4|849.3|848.1|18
1590983100000|2020-06-01 03:45:00|||||||||22
1590983400000|2020-06-01 03:50:00|||||||||138
1590983700000|2020-06-01 03:55:00|||||||||13
1590984000000|2020-06-01 04:00:00|||||||||2
1590984300000|2020-06-01 04:05:00|||||||||3
1590984600000|2020-06-01 04:10:00|849.6|848.4|849.6|848.4|849.6|848.4|849.6|848.4|9
1590984900000|2020-06-01 04:15:00|849.8|848.6|849.8|848.6|850|848.8|849.7|848.5|76
1590985200000|2020-06-01 04:20:00|||||||||4
1590985500000|2020-06-01 04:25:00|849.7|848.5|849.7|848.5|849.9|848.7|849.7|848.5|13
1590985800000|2020-06-01 04:30:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|62
1590986100000|2020-06-01 04:35:00|850|848.8|849.7|848.5|850|848.8|849.7|848.5|23
1590986400000|2020-06-01 04:40:00|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|28
1590986700000|2020-06-01 04:45:00|849.7|848.5|849.2|848|849.7|848.5|849.2|848|57
1590987000000|2020-06-01 04:50:00|849.4|848.2|849.4|848.2|849.5|848.3|849.4|848.2|6
1590987300000|2020-06-01 04:55:00|849.5|848.3|849.5|848.3|849.5|848.3|849.4|848.2|3
1590987600000|2020-06-01 05:00:00|849.4|848.2|849.5|848.3|849.5|848.3|849.2|848|8
1590987900000|2020-06-01 05:05:00|849.3|848.1|849.2|848|849.3|848.1|849.2|848|35
1590988200000|2020-06-01 05:10:00|849.3|848.1|849.5|848.3|849.5|848.3|849.3|848.1|12
1590988500000|2020-06-01 05:15:00|849.6|848.4|849.7|848.5|849.7|848.5|849.6|848.4|22
1590988800000|2020-06-01 05:20:00|849.5|848.3|849.7|848.5|849.7|848.5|849.5|848.3|21
1590989100000|2020-06-01 05:25:00|850|848.8|850.7|849.5|850.7|849.5|850|848.8|143
1590989400000|2020-06-01 05:30:00|850.9|849.7|850.9|849.7|851.2|850|850.9|849.7|84
1590989700000|2020-06-01 05:35:00|850.7|849.5|850.7|849.5|850.8|849.6|850.5|849.3|45
1590990000000|2020-06-01 05:40:00|850.4|849.2|850.7|849.5|850.7|849.5|850.4|849.2|59
1590990300000|2020-06-01 05:45:00|850.9|849.7|850.5|849.3|850.9|849.7|850.5|849.3|35
1590990600000|2020-06-01 05:50:00|850.6|849.4|850.5|849.3|850.7|849.5|850.5|849.3|32
1590990900000|2020-06-01 05:55:00|850.8|849.6|850.8|849.6|850.8|849.6|850.7|849.5|17
1590991200000|2020-06-01 06:00:00|850.5|849.3|851|849.8|851.2|850|850.5|849.3|84
1590991500000|2020-06-01 06:05:00|851.2|850|851.3|850.1|851.3|850.1|851.2|850|12
1590991800000|2020-06-01 06:10:00|851.2|850|851.5|850.3|851.5|850.3|851.2|850|88
1590992100000|2020-06-01 06:15:00|851.4|850.2|850.7|849.5|851.4|850.2|850.7|849.5|96
1590992400000|2020-06-01 06:20:00|850.8|849.6|850.8|849.6|850.9|849.7|850.7|849.5|82
1590992700000|2020-06-01 06:25:00|850.9|849.7|850.7|849.5|850.9|849.7|850.7|849.5|33
1590993000000|2020-06-01 06:30:00|||||||||17
1590993300000|2020-06-01 06:35:00|850.8|849.6|850.7|849.5|850.8|849.6|850.6|849.4|72
1590993600000|2020-06-01 06:40:00|850.9|849.7|850.9|849.7|850.9|849.7|850.7|849.5|41
1590993900000|2020-06-01 06:45:00|851.1|849.9|851.4|850.2|851.4|850.2|851.1|849.9|82
1590994200000|2020-06-01 06:50:00|851.6|850.4|851.4|850.2|851.6|850.4|851.4|850.2|70
1590994500000|2020-06-01 06:55:00|851.1|849.9|850.9|849.7|851.4|850.2|850.9|849.7|134
1590994800000|2020-06-01 07:00:00|851.1|849.9|852.3|851.1|852.5|851.3|851.1|849.9|349
1590995100000|2020-06-01 07:05:00|852.4|851.2|852|850.8|852.5|851.3|852|850.8|192
1590995400000|2020-06-01 07:10:00|852.1|850.9|852.5|851.3|852.5|851.3|852|850.8|144
1590995700000|2020-06-01 07:15:00|852.7|851.5|852|850.8|852.7|851.5|852|850.8|252
1590996000000|2020-06-01 07:20:00|852.1|850.9|852.7|851.5|852.7|851.5|852|850.8|100
1590996300000|2020-06-01 07:25:00|852.5|851.3|851.8|850.6|852.5|851.3|851.8|850.6|104
1590996600000|2020-06-01 07:30:00|851.7|850.5|851.8|850.6|852|850.8|851.7|850.5|24
1590996900000|2020-06-01 07:35:00|851.6|850.4|851.7|850.5|851.8|850.6|851.5|850.3|50
1590997200000|2020-06-01 07:40:00|851.5|850.3|851.8|850.6|851.8|850.6|851.5|850.3|101
1590997500000|2020-06-01 07:45:00|851.7|850.5|851.8|850.6|851.8|850.6|851.7|850.5|18
1590997800000|2020-06-01 07:50:00|851.7|850.5|851.8|850.6|851.8|850.6|851.7|850.5|19
1590998100000|2020-06-01 07:55:00|851.5|850.3|851.5|850.3|851.8|850.6|851.5|850.3|27
1590998400000|2020-06-01 08:00:00|851.8|850.6|851.5|850.3|851.8|850.6|851.5|850.3|27
1590998700000|2020-06-01 08:05:00|851.3|850.1|849|847.8|851.3|850.1|848.3|847.1|1006
1590999000000|2020-06-01 08:10:00|848.8|847.6|847.2|846|849|847.8|846.9|845.7|696
1590999300000|2020-06-01 08:15:00|847.4|846.2|846.3|845.1|847.4|846.2|846.1|844.9|753
1590999600000|2020-06-01 08:20:00|846.5|845.3|846.3|845.1|846.8|845.6|846.3|845.1|135
1590999900000|2020-06-01 08:25:00|846.1|844.9|846.3|845.1|846.6|845.4|846.1|844.9|350
1591000200000|2020-06-01 08:30:00|846.5|845.3|847.5|846.3|847.5|846.3|846.3|845.1|417
1591000500000|2020-06-01 08:35:00|847.6|846.4|848.5|847.3|848.5|847.3|847.3|846.1|146
1591000800000|2020-06-01 08:40:00|848.3|847.1|847.5|846.3|848.3|847.1|847.4|846.2|164
1591001100000|2020-06-01 08:45:00|847.1|845.9|846.3|845.1|847.2|846|846.1|844.9|741
1591001400000|2020-06-01 08:50:00|846.5|845.3|846.4|845.2|846.6|845.4|846.1|844.9|408
1591001700000|2020-06-01 08:55:00|846.5|845.3|846.3|845.1|846.5|845.3|846.2|845|89
1591002000000|2020-06-01 09:00:00|846.5|845.3|845.8|844.6|846.5|845.3|845.6|844.4|317
1591002300000|2020-06-01 09:05:00|845.9|844.7|845.8|844.6|846|844.8|845.6|844.4|81
1591002600000|2020-06-01 09:10:00|846|844.8|845.1|843.9|846|844.8|844.9|843.7|365
1591002900000|2020-06-01 09:15:00|844.9|843.7|844.6|843.4|845.1|843.9|844.6|843.4|171
1591003200000|2020-06-01 09:20:00|844.4|843.2|843.7|842.5|844.4|843.2|843.2|842|278
1591003500000|2020-06-01 09:25:00|843.9|842.7|844.2|843|844.2|843|843.4|842.2|166
1591003800000|2020-06-01 09:30:00|844|842.8|844.2|843|844.2|843|843.7|842.5|81
1591004100000|2020-06-01 09:35:00|844.5|843.3|845.6|844.4|846|844.8|844.5|843.3|185
1591004400000|2020-06-01 09:40:00|845.5|844.3|845.3|844.1|845.6|844.4|845.3|844.1|56
1591004700000|2020-06-01 09:45:00|845.5|844.3|845|843.8|845.5|844.3|845|843.8|56
1591005000000|2020-06-01 09:50:00|845.2|844|845|843.8|845.3|844.1|844.8|843.6|112
1591005300000|2020-06-01 09:55:00|845.1|843.9|845.2|844|845.3|844.1|845|843.8|28
1591005600000|2020-06-01 10:00:00|845|843.8|844.8|843.6|845|843.8|844.8|843.6|62
1591005900000|2020-06-01 10:05:00|845|843.8|845.5|844.3|845.5|844.3|845|843.8|55
1591006200000|2020-06-01 10:10:00|845.4|844.2|845.2|844|845.5|844.3|845.1|843.9|14
1591006500000|2020-06-01 10:15:00|845.1|843.9|845|843.8|845.1|843.9|844.9|843.7|8
1591006800000|2020-06-01 10:20:00|||||||||7
1591007100000|2020-06-01 10:25:00|845.2|844|845.2|844|845.2|844|845.2|844|34
1591007400000|2020-06-01 10:30:00|845.1|843.9|844.7|843.5|845.2|844|844.7|843.5|36
1591007700000|2020-06-01 10:35:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|56
1591008000000|2020-06-01 10:40:00|844.7|843.5|844.6|843.4|844.7|843.5|844.5|843.3|49
1591008300000|2020-06-01 10:45:00|844.7|843.5|844.6|843.4|844.7|843.5|844.5|843.3|34
1591008600000|2020-06-01 10:50:00|844.5|843.3|844.3|843.1|844.6|843.4|844.3|843.1|153
1591008900000|2020-06-01 10:55:00|844.2|843|844.2|843|844.3|843.1|844.2|843|12
1591009200000|2020-06-01 11:00:00|844.3|843.1|844.3|843.1|844.3|843.1|844.3|843.1|56
1591009500000|2020-06-01 11:05:00|844.5|843.3|842.6|841.4|844.5|843.3|842.6|841.4|547
1591009800000|2020-06-01 11:10:00|842.7|841.5|843.6|842.4|843.6|842.4|842.7|841.5|115
1591010100000|2020-06-01 11:15:00|843.8|842.6|843.6|842.4|844|842.8|843.2|842|200
1591010400000|2020-06-01 11:20:00|843.5|842.3|843.4|842.2|843.6|842.4|842.9|841.7|431
1591010700000|2020-06-01 11:25:00|843.3|842.1|842.9|841.7|843.4|842.2|842.9|841.7|268
1591011000000|2020-06-01 11:30:00|842.7|841.5|841.9|840.7|842.7|841.5|841.6|840.4|259
1591011300000|2020-06-01 11:35:00|841.7|840.5|842.3|841.1|842.5|841.3|841.5|840.3|127
1591011600000|2020-06-01 11:40:00|842.4|841.2|842.3|841.1|843|841.8|842.3|841.1|161
1591011900000|2020-06-01 11:45:00|842.2|841|842.6|841.4|842.8|841.6|842.1|840.9|115
1591012200000|2020-06-01 11:50:00|842.3|841.1|841|839.8|842.3|841.1|840.5|839.3|457
1591012500000|2020-06-01 11:55:00|840.8|839.6|840.5|839.3|841|839.8|840.5|839.3|540
1591012800000|2020-06-01 12:00:00|840.7|839.5|840.3|839.1|840.7|839.5|840.3|839.1|268
1591013100000|2020-06-01 12:05:00|840.5|839.3|839.5|838.3|840.5|839.3|839.5|838.3|313
1591013400000|2020-06-01 12:10:00|839.7|838.5|839.5|838.3|840|838.8|839.5|838.3|325
1591013700000|2020-06-01 12:15:00|839.7|838.5|838.9|837.7|839.7|838.5|838.5|837.3|788
1591014000000|2020-06-01 12:20:00|838.8|837.6|838.9|837.7|839.6|838.4|838.6|837.4|244
1591014300000|2020-06-01 12:25:00|839.1|837.9|838.8|837.6|839.1|837.9|838.3|837.1|288
1591014600000|2020-06-01 12:30:00|838.9|837.7|838.8|837.6|839.1|837.9|838.3|837.1|226
1591014900000|2020-06-01 12:35:00|838.6|837.4|839.2|838|839.7|838.5|838.4|837.2|328
1591015200000|2020-06-01 12:40:00|839.1|837.9|839.4|838.2|839.9|838.7|839|837.8|553
1591018200000|2020-06-01 13:30:00|839.5|838.3|843.6|842.4|845.5|844.3|839.2|838|4550
1591018500000|2020-06-01 13:35:00|843.7|842.5|846.4|845.2|846.8|845.6|842.8|841.6|2871
1591018800000|2020-06-01 13:40:00|846.6|845.4|847.6|846.4|848.3|847.1|846.6|845.4|1662
1591019100000|2020-06-01 13:45:00|847.7|846.5|847.7|846.5|847.8|846.6|846.4|845.2|1213
1591019400000|2020-06-01 13:50:00|847.9|846.7|848|846.8|848|846.8|847.7|846.5|570
1591019700000|2020-06-01 13:55:00|847.9|846.7|848.8|847.6|848.8|847.6|847.7|846.5|936
1591020000000|2020-06-01 14:00:00|848.9|847.7|849.9|848.7|849.9|848.7|848.9|847.7|1236
1591020300000|2020-06-01 14:05:00|849.7|848.5|850.6|849.4|850.6|849.4|849.4|848.2|750
1591020600000|2020-06-01 14:10:00|850.8|849.6|849.6|848.4|851.3|850.1|849|847.8|1009
1591020900000|2020-06-01 14:15:00|849.3|848.1|850.3|849.1|850.8|849.6|849.3|848.1|788
1591021200000|2020-06-01 14:20:00|850.5|849.3|850|848.8|850.8|849.6|850|848.8|499
1591021500000|2020-06-01 14:25:00|850.1|848.9|850.5|849.3|850.8|849.6|850|848.8|742
1591021800000|2020-06-01 14:30:00|850.7|849.5|848.7|847.5|850.7|849.5|848.7|847.5|904
1591022100000|2020-06-01 14:35:00|848.8|847.6|848.4|847.2|849|847.8|848.2|847|1073
1591022400000|2020-06-01 14:40:00|848.2|847|847.7|846.5|848.4|847.2|847.6|846.4|543
1591022700000|2020-06-01 14:45:00|847.4|846.2|847.6|846.4|847.7|846.5|847|845.8|904
1591023000000|2020-06-01 14:50:00|847.7|846.5|847.9|846.7|848.6|847.4|847.6|846.4|513
1591023300000|2020-06-01 14:55:00|848.1|846.9|847.7|846.5|848.4|847.2|847.6|846.4|638
1591023600000|2020-06-01 15:00:00|847.9|846.7|846.3|845.1|847.9|846.7|846.3|845.1|684
1591023900000|2020-06-01 15:05:00|846.4|845.2|847.4|846.2|847.4|846.2|846.3|845.1|783
1591024200000|2020-06-01 15:10:00|847.5|846.3|847.7|846.5|847.9|846.7|847.2|846|758
1591024500000|2020-06-01 15:15:00|847.6|846.4|847.6|846.4|847.9|846.7|847.1|845.9|487
1591024800000|2020-06-01 15:20:00|847.7|846.5|848.5|847.3|848.6|847.4|847.4|846.2|902
1591025100000|2020-06-01 15:25:00|848.4|847.2|848.5|847.3|848.8|847.6|848|846.8|442
1591025400000|2020-06-01 15:30:00|848.3|847.1|847.1|845.9|848.8|847.6|847.1|845.9|639
1591025700000|2020-06-01 15:35:00|846.9|845.7|847.1|845.9|847.6|846.4|846.6|845.4|542
1591026000000|2020-06-01 15:40:00|847.2|846|846.7|845.5|847.2|846|846.2|845|933
1591026300000|2020-06-01 15:45:00|846.6|845.4|847.1|845.9|847.4|846.2|846.4|845.2|358
1591026600000|2020-06-01 15:50:00|847.2|846|846.4|845.2|847.2|846|846.2|845|462
1591026900000|2020-06-01 15:55:00|846.6|845.4|847.4|846.2|847.4|846.2|846.4|845.2|251
1591027200000|2020-06-01 16:00:00|847.2|846|847.4|846.2|847.4|846.2|846.6|845.4|285
1591027500000|2020-06-01 16:05:00|847.2|846|846.7|845.5|847.4|846.2|846.4|845.2|212
1591027800000|2020-06-01 16:10:00|846.9|845.7|847.2|846|847.4|846.2|846.7|845.5|289
1591028100000|2020-06-01 16:15:00|847.4|846.2|847.7|846.5|847.9|846.7|847.4|846.2|262
1591028400000|2020-06-01 16:20:00|847.6|846.4|846.7|845.5|847.6|846.4|846.7|845.5|180
1591028700000|2020-06-01 16:25:00|846.8|845.6|846.9|845.7|847.2|846|846.2|845|701
1591029000000|2020-06-01 16:30:00|847|845.8|846|844.8|847|845.8|845.9|844.7|377
1591029300000|2020-06-01 16:35:00|846.2|845|846.3|845.1|846.4|845.2|845.8|844.6|553
1591029600000|2020-06-01 16:40:00|846.2|845|845.3|844.1|846.4|845.2|845.2|844|268
1591029900000|2020-06-01 16:45:00|845.2|844|845.5|844.3|845.5|844.3|844.9|843.7|338
1591030200000|2020-06-01 16:50:00|845.4|844.2|845.1|843.9|845.5|844.3|844.5|843.3|472
1591030500000|2020-06-01 16:55:00|845|843.8|845.1|843.9|845.1|843.9|844.8|843.6|247
1591030800000|2020-06-01 17:00:00|845.3|844.1|844.8|843.6|845.3|844.1|844.6|843.4|341
1591031100000|2020-06-01 17:05:00|845|843.8|844.3|843.1|845.1|843.9|844.1|842.9|496
1591031400000|2020-06-01 17:10:00|844.5|843.3|844.1|842.9|844.6|843.4|844.1|842.9|654
1591031700000|2020-06-01 17:15:00|843.8|842.6|844.1|842.9|844.3|843.1|843.6|842.4|251
1591032000000|2020-06-01 17:20:00|844.3|843.1|844.3|843.1|844.3|843.1|843.8|842.6|1401
1591032300000|2020-06-01 17:25:00|844.5|843.3|844.6|843.4|845.1|843.9|844.3|843.1|734
1591032600000|2020-06-01 17:30:00|844.5|843.3|844.4|843.2|845.1|843.9|843.9|842.7|433
1591032900000|2020-06-01 17:35:00|844.6|843.4|844.6|843.4|845.1|843.9|844.6|843.4|200
1591033200000|2020-06-01 17:40:00|844.7|843.5|844.1|842.9|844.8|843.6|844.1|842.9|583
1591033500000|2020-06-01 17:45:00|844.2|843|843.8|842.6|844.4|843.2|843.8|842.6|381
1591033800000|2020-06-01 17:50:00|843.9|842.7|844.1|842.9|844.2|843|843.8|842.6|256
1591034100000|2020-06-01 17:55:00|844|842.8|843.6|842.4|844.1|842.9|843.5|842.3|497
1591034400000|2020-06-01 18:00:00|843.8|842.6|844.1|842.9|845.1|843.9|843.6|842.4|689
1591034700000|2020-06-01 18:05:00|843.9|842.7|844.6|843.4|844.6|843.4|843.6|842.4|672
1591035000000|2020-06-01 18:10:00|844.5|843.3|845.1|843.9|845.1|843.9|843.9|842.7|2174
1591035300000|2020-06-01 18:15:00|845.3|844.1|845.1|843.9|845.4|844.2|844.4|843.2|1001
1591056000000|2020-06-02 00:00:00|844.4|843.2|845.6|844.4|846.6|845.4|844.3|843.1|408
1591056300000|2020-06-02 00:05:00|845.7|844.5|844.1|842.9|845.9|844.7|844.1|842.9|110
1591056600000|2020-06-02 00:10:00|843.9|842.7|843.6|842.4|844.1|842.9|843.4|842.2|111
1591056900000|2020-06-02 00:15:00|843.5|842.3|843.7|842.5|844.4|843.2|843.4|842.2|84
1591057200000|2020-06-02 00:20:00|843.6|842.4|843.7|842.5|843.7|842.5|843.4|842.2|45
1591057500000|2020-06-02 00:25:00|843.6|842.4|843.6|842.4|843.7|842.5|843.4|842.2|327
1591057800000|2020-06-02 00:30:00|843.9|842.7|843.4|842.2|843.9|842.7|842.7|841.5|172
1591058100000|2020-06-02 00:35:00|843.5|842.3|843.7|842.5|843.9|842.7|843.4|842.2|37
1591058400000|2020-06-02 00:40:00|843.6|842.4|843.7|842.5|844.2|843|843.4|842.2|47
1591058700000|2020-06-02 00:45:00|843.6|842.4|843|841.8|843.7|842.5|842.9|841.7|96
1591059000000|2020-06-02 00:50:00|843.1|841.9|843.4|842.2|843.7|842.5|843.1|841.9|35
1591059300000|2020-06-02 00:55:00|843.6|842.4|843.9|842.7|843.9|842.7|843.3|842.1|76
1591059600000|2020-06-02 01:00:00|844.2|843|844.2|843|844.2|843|843.4|842.2|115
1591059900000|2020-06-02 01:05:00|844.1|842.9|844.2|843|844.5|843.3|843.7|842.5|106
1591060200000|2020-06-02 01:10:00|844.1|842.9|844.4|843.2|844.4|843.2|843.4|842.2|173
1591060500000|2020-06-02 01:15:00|844.2|843|843.5|842.3|844.2|843|843|841.8|187
1591060800000|2020-06-02 01:20:00|843.6|842.4|843.5|842.3|843.7|842.5|843.3|842.1|69
1591061100000|2020-06-02 01:25:00|843.4|842.2|843.8|842.6|843.8|842.6|843.2|842|222
1591061400000|2020-06-02 01:30:00|843.7|842.5|843.8|842.6|843.8|842.6|843.4|842.2|72
1591061700000|2020-06-02 01:35:00|844|842.8|845.3|844.1|845.3|844.1|844|842.8|88
1591062000000|2020-06-02 01:40:00|845.1|843.9|845.6|844.4|845.6|844.4|844.7|843.5|97
1591062300000|2020-06-02 01:45:00|845.3|844.1|845.5|844.3|845.6|844.4|845.3|844.1|60
1591062600000|2020-06-02 01:50:00|845.3|844.1|845|843.8|845.3|844.1|844.8|843.6|83
1591062900000|2020-06-02 01:55:00|844.9|843.7|845.1|843.9|845.1|843.9|844.9|843.7|28
1591063200000|2020-06-02 02:00:00|844.8|843.6|845.1|843.9|845.1|843.9|844.8|843.6|59
1591063500000|2020-06-02 02:05:00|845.4|844.2|845.2|844|845.4|844.2|845.2|844|95
1591063800000|2020-06-02 02:10:00|845.4|844.2|844.9|843.7|845.4|844.2|844.9|843.7|70
1591064100000|2020-06-02 02:15:00|844.8|843.6|845.3|844.1|845.3|844.1|844.8|843.6|124
1591064400000|2020-06-02 02:20:00|845.2|844|845.2|844|845.3|844.1|845.1|843.9|18
1591064700000|2020-06-02 02:25:00|845.1|843.9|844.8|843.6|845.1|843.9|844.8|843.6|86
1591065000000|2020-06-02 02:30:00|844.9|843.7|844.8|843.6|845.1|843.9|844.8|843.6|30
1591065300000|2020-06-02 02:35:00|844.6|843.4|845.4|844.2|845.6|844.4|844.6|843.4|141
1591065600000|2020-06-02 02:40:00|845.2|844|845.7|844.5|845.7|844.5|845.2|844|144
1591065900000|2020-06-02 02:45:00|845.6|844.4|846.2|845|846.2|845|845.6|844.4|84
1591066200000|2020-06-02 02:50:00|845.9|844.7|845.7|844.5|845.9|844.7|845.4|844.2|73
1591066500000|2020-06-02 02:55:00|845.6|844.4|845.9|844.7|845.9|844.7|845.6|844.4|58
1591066800000|2020-06-02 03:00:00|846.2|845|846.3|845.1|846.3|845.1|845.9|844.7|119
1591067100000|2020-06-02 03:05:00|846.6|845.4|846.4|845.2|846.7|845.5|846.4|845.2|54
1591067400000|2020-06-02 03:10:00|846.6|845.4|846.9|845.7|846.9|845.7|846.4|845.2|36
1591067700000|2020-06-02 03:15:00|846.7|845.5|847.2|846|847.4|846.2|846.7|845.5|107
1591068000000|2020-06-02 03:20:00|847.3|846.1|847.4|846.2|847.4|846.2|847.2|846|35
1591068300000|2020-06-02 03:25:00|847.2|846|846.9|845.7|847.2|846|846.9|845.7|85
1591068600000|2020-06-02 03:30:00|846.8|845.6|846.4|845.2|846.8|845.6|846.4|845.2|50
1591068900000|2020-06-02 03:35:00|846.6|845.4|846.4|845.2|846.7|845.5|846.4|845.2|23
1591069200000|2020-06-02 03:40:00|846.5|845.3|846.3|845.1|846.6|845.4|846.2|845|22
1591069500000|2020-06-02 03:45:00|846.2|845|846.2|845|846.2|845|846.2|845|8
1591069800000|2020-06-02 03:50:00|846|844.8|846.3|845.1|846.5|845.3|846|844.8|74
1591070100000|2020-06-02 03:55:00|846.2|845|846.1|844.9|846.2|845|846.1|844.9|6
1591070400000|2020-06-02 04:00:00|846|844.8|845.8|844.6|846|844.8|845.7|844.5|34
1591070700000|2020-06-02 04:05:00|845.7|844.5|845.8|844.6|845.9|844.7|845.7|844.5|11
1591071000000|2020-06-02 04:10:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|12
1591071300000|2020-06-02 04:15:00|845.8|844.6|845.9|844.7|845.9|844.7|845.8|844.6|7
1591071600000|2020-06-02 04:20:00|845.8|844.6|845.7|844.5|845.8|844.6|845.7|844.5|2
1591071900000|2020-06-02 04:25:00|845.4|844.2|845.4|844.2|845.4|844.2|845.4|844.2|12
1591072200000|2020-06-02 04:30:00|845.2|844|845.6|844.4|845.7|844.5|844.9|843.7|39
1591072500000|2020-06-02 04:35:00|845.5|844.3|845.5|844.3|845.7|844.5|845.5|844.3|5
1591072800000|2020-06-02 04:40:00|845.6|844.4|845.4|844.2|845.6|844.4|845.3|844.1|5
1591073100000|2020-06-02 04:45:00|845.3|844.1|845.3|844.1|845.4|844.2|845.2|844|14
1591073400000|2020-06-02 04:50:00|845.2|844|845.3|844.1|845.3|844.1|845.2|844|9
1591073700000|2020-06-02 04:55:00|845.2|844|845.3|844.1|845.4|844.2|845.2|844|8
1591074000000|2020-06-02 05:00:00|845.4|844.2|845.5|844.3|845.6|844.4|845.3|844.1|7
1591074300000|2020-06-02 05:05:00|845.4|844.2|845.8|844.6|845.9|844.7|845.4|844.2|11
1591074600000|2020-06-02 05:10:00|845.7|844.5|845.9|844.7|845.9|844.7|845.7|844.5|18
1591074900000|2020-06-02 05:15:00|845.8|844.6|846.1|844.9|846.1|844.9|845.7|844.5|55
1591075200000|2020-06-02 05:20:00|846.2|845|846.1|844.9|846.2|845|845.9|844.7|12
1591075500000|2020-06-02 05:25:00|846.2|845|846.4|845.2|846.4|845.2|846.2|845|6
1591075800000|2020-06-02 05:30:00|846.6|845.4|846.9|845.7|847.2|846|846.6|845.4|97
1591076100000|2020-06-02 05:35:00|847.1|845.9|847.2|846|847.2|846|847.1|845.9|105
1591076400000|2020-06-02 05:40:00|847.4|846.2|847.3|846.1|847.5|846.3|846.8|845.6|114
1591076700000|2020-06-02 05:45:00|847.5|846.3|847.5|846.3|847.6|846.4|847.3|846.1|55
1591077000000|2020-06-02 05:50:00|847.6|846.4|846.3|845.1|847.6|846.4|846.1|844.9|310
1591077300000|2020-06-02 05:55:00|846.6|845.4|846.6|845.4|846.8|845.6|846.5|845.3|25
1591077600000|2020-06-02 06:00:00|846.8|845.6|846.8|845.6|846.8|845.6|846.6|845.4|30
1591077900000|2020-06-02 06:05:00|846.6|845.4|846.6|845.4|846.8|845.6|846.5|845.3|58
1591078200000|2020-06-02 06:10:00|846.5|845.3|846.3|845.1|846.5|845.3|846.3|845.1|8
1591078500000|2020-06-02 06:15:00|846.2|845|846.3|845.1|846.3|845.1|846|844.8|35
1591078800000|2020-06-02 06:20:00|846.1|844.9|846.6|845.4|846.6|845.4|846.1|844.9|99
1591079100000|2020-06-02 06:25:00|846.3|845.1|846.1|844.9|846.6|845.4|846.1|844.9|71
1591079400000|2020-06-02 06:30:00|846.2|845|846.1|844.9|846.3|845.1|846.1|844.9|91
1591079700000|2020-06-02 06:35:00|845.8|844.6|846.3|845.1|846.3|845.1|845.8|844.6|26
1591080000000|2020-06-02 06:40:00|846.1|844.9|846.3|845.1|846.3|845.1|846.1|844.9|53
1591080300000|2020-06-02 06:45:00|846.1|844.9|846.1|844.9|846.1|844.9|846.1|844.9|8
1591080600000|2020-06-02 06:50:00|845.8|844.6|845.8|844.6|846.1|844.9|845.8|844.6|43
1591080900000|2020-06-02 06:55:00|846.1|844.9|845.9|844.7|846.1|844.9|845.8|844.6|59
1591081200000|2020-06-02 07:00:00|846.1|844.9|845.9|844.7|846.1|844.9|845.9|844.7|21
1591081500000|2020-06-02 07:05:00|845.6|844.4|845.4|844.2|845.6|844.4|845.2|844|165
1591081800000|2020-06-02 07:10:00|845.6|844.4|845.4|844.2|845.6|844.4|845.4|844.2|31
1591082100000|2020-06-02 07:15:00|845.6|844.4|845.4|844.2|845.6|844.4|845.4|844.2|42
1591082400000|2020-06-02 07:20:00|845.6|844.4|845.4|844.2|845.6|844.4|845.4|844.2|23
1591082700000|2020-06-02 07:25:00|845.6|844.4|846.7|845.5|846.7|845.5|845.4|844.2|231
1591083000000|2020-06-02 07:30:00|846.8|845.6|845.6|844.4|847.1|845.9|845.6|844.4|167
1591083300000|2020-06-02 07:35:00|845.5|844.3|846.5|845.3|846.8|845.6|845.5|844.3|96
1591083600000|2020-06-02 07:40:00|846.3|845.1|846.9|845.7|846.9|845.7|846|844.8|82
1591083900000|2020-06-02 07:45:00|846.7|845.5|846.5|845.3|846.8|845.6|846.5|845.3|20
1591084200000|2020-06-02 07:50:00|846.3|845.1|846.5|845.3|846.5|845.3|846.3|845.1|28
1591084500000|2020-06-02 07:55:00|846.3|845.1|846.3|845.1|846.3|845.1|846.2|845|115
1591084800000|2020-06-02 08:00:00|846.1|844.9|846.3|845.1|846.5|845.3|846|844.8|87
1591085100000|2020-06-02 08:05:00|846.2|845|846|844.8|846.3|845.1|845.4|844.2|64
1591085400000|2020-06-02 08:10:00|845.9|844.7|845.7|844.5|846|844.8|845.6|844.4|58
1591085700000|2020-06-02 08:15:00|845.8|844.6|846|844.8|846|844.8|845.7|844.5|9
1591086000000|2020-06-02 08:20:00|846.3|845.1|846.3|845.1|846.3|845.1|846.2|845|9
1591086300000|2020-06-02 08:25:00|846.4|845.2|846.1|844.9|846.4|845.2|846.1|844.9|30
1591086600000|2020-06-02 08:30:00|846.2|845|846.8|845.6|846.8|845.6|846.1|844.9|59
1591086900000|2020-06-02 08:35:00|847|845.8|846.7|845.5|847|845.8|846.7|845.5|45
1591087200000|2020-06-02 08:40:00|846.9|845.7|846.7|845.5|847|845.8|846.5|845.3|122
1591087500000|2020-06-02 08:45:00|846.8|845.6|847.3|846.1|847.5|846.3|846.7|845.5|81
1591087800000|2020-06-02 08:50:00|847.4|846.2|847.2|846|847.5|846.3|847|845.8|48
1591088100000|2020-06-02 08:55:00|847|845.8|847.2|846|847.3|846.1|847|845.8|24
1591088400000|2020-06-02 09:00:00|847.3|846.1|847.2|846|847.5|846.3|847|845.8|66
1591088700000|2020-06-02 09:05:00|||||||||3
1591089000000|2020-06-02 09:10:00|847.3|846.1|847.7|846.5|847.7|846.5|847.3|846.1|79
1591089300000|2020-06-02 09:15:00|847.8|846.6|847.5|846.3|848|846.8|847.5|846.3|72
1591089600000|2020-06-02 09:20:00|847.7|846.5|847.5|846.3|847.7|846.5|847.5|846.3|5
1591089900000|2020-06-02 09:25:00|847.3|846.1|847.7|846.5|847.8|846.6|847.3|846.1|33
1591090200000|2020-06-02 09:30:00|847.8|846.6|848.8|847.6|849|847.8|847.7|846.5|271
1591090500000|2020-06-02 09:35:00|848.7|847.5|848.5|847.3|849|847.8|848.5|847.3|51
1591090800000|2020-06-02 09:40:00|848.7|847.5|848.5|847.3|849|847.8|848.3|847.1|85
1591091100000|2020-06-02 09:45:00|848.3|847.1|848.5|847.3|848.5|847.3|848.3|847.1|27
1591091400000|2020-06-02 09:50:00|848.4|847.2|848.8|847.6|848.8|847.6|848.4|847.2|18
1591091700000|2020-06-02 09:55:00|849|847.8|849|847.8|849.3|848.1|848.8|847.6|89
1591092000000|2020-06-02 10:00:00|848.8|847.6|848.5|847.3|848.8|847.6|848.5|847.3|106
1591092300000|2020-06-02 10:05:00|848.4|847.2|848.5|847.3|848.5|847.3|848.3|847.1|45
1591092600000|2020-06-02 10:10:00|848.3|847.1|848.5|847.3|848.5|847.3|848.3|847.1|41
1591092900000|2020-06-02 10:15:00|848.6|847.4|848.6|847.4|848.6|847.4|848.3|847.1|46
1591093200000|2020-06-02 10:20:00|848.8|847.6|849.2|848|849.2|848|848.8|847.6|81
1591093500000|2020-06-02 10:25:00|849.3|848.1|849.2|848|849.3|848.1|849.2|848|6
1591093800000|2020-06-02 10:30:00|849.3|848.1|849.6|848.4|849.6|848.4|849.3|848.1|180
1591094100000|2020-06-02 10:35:00|849.5|848.3|849.1|847.9|849.5|848.3|849.1|847.9|52
1591094400000|2020-06-02 10:40:00|||||||||22
1591094700000|2020-06-02 10:45:00|||||||||18
1591095000000|2020-06-02 10:50:00|848.9|847.7|849.1|847.9|849.1|847.9|848.9|847.7|26
1591095300000|2020-06-02 10:55:00|848.9|847.7|848.7|847.5|849|847.8|848.6|847.4|202
1591095600000|2020-06-02 11:00:00|848.6|847.4|848.5|847.3|848.7|847.5|848.2|847|93
1591095900000|2020-06-02 11:05:00|848.6|847.4|849.1|847.9|849.3|848.1|848.6|847.4|185
1591096200000|2020-06-02 11:10:00|849.2|848|849.6|848.4|849.6|848.4|849.1|847.9|66
1591096500000|2020-06-02 11:15:00|849.3|848.1|849.6|848.4|849.6|848.4|849.3|848.1|70
1591096800000|2020-06-02 11:20:00|849.7|848.5|849.6|848.4|849.8|848.6|849.6|848.4|60
1591097100000|2020-06-02 11:25:00|849.8|848.6|849.6|848.4|849.8|848.6|849.3|848.1|85
1591097400000|2020-06-02 11:30:00|849.8|848.6|849.8|848.6|850|848.8|849.3|848.1|138
1591097700000|2020-06-02 11:35:00|849.6|848.4|849.1|847.9|849.6|848.4|849.1|847.9|53
1591098000000|2020-06-02 11:40:00|849.2|848|849.4|848.2|849.9|848.7|849.2|848|232
1591098300000|2020-06-02 11:45:00|849.6|848.4|849.6|848.4|849.6|848.4|849.4|848.2|62
1591098600000|2020-06-02 11:50:00|849.5|848.3|849.4|848.2|849.6|848.4|849.3|848.1|31
1591098900000|2020-06-02 11:55:00|849.3|848.1|848.9|847.7|849.4|848.2|848.8|847.6|82
1591099200000|2020-06-02 12:00:00|849|847.8|849.5|848.3|849.5|848.3|849|847.8|73
1591099500000|2020-06-02 12:05:00|849.6|848.4|849.2|848|849.7|848.5|849.2|848|141
1591099800000|2020-06-02 12:10:00|849.1|847.9|849.2|848|849.2|848|848.9|847.7|39
1591100100000|2020-06-02 12:15:00|849|847.8|848.7|847.5|849.2|848|848.7|847.5|40
1591100400000|2020-06-02 12:20:00|848.8|847.6|848.5|847.3|849.2|848|848.5|847.3|96
1591100700000|2020-06-02 12:25:00|848.7|847.5|848.7|847.5|848.7|847.5|848.4|847.2|107
1591101000000|2020-06-02 12:30:00|848.9|847.7|849.4|848.2|849.5|848.3|848.9|847.7|70
1591101300000|2020-06-02 12:35:00|849.2|848|849.6|848.4|849.8|848.6|849.2|848|232
1591101600000|2020-06-02 12:40:00|849.3|848.1|849.3|848.1|849.5|848.3|849|847.8|199
1591104600000|2020-06-02 13:30:00|849.8|848.6|849|847.8|850|848.8|848.1|846.9|3061
1591104900000|2020-06-02 13:35:00|848.9|847.7|848.3|847.1|849|847.8|847.5|846.3|983
1591105200000|2020-06-02 13:40:00|848.1|846.9|849|847.8|849|847.8|848|846.8|450
1591105500000|2020-06-02 13:45:00|849.1|847.9|850.2|849|850.3|849.1|849|847.8|942
1591105800000|2020-06-02 13:50:00|850.3|849.1|852.1|850.9|852.3|851.1|850.2|849|2650
1591106100000|2020-06-02 13:55:00|852.3|851.1|853.5|852.3|853.5|852.3|852.1|850.9|1223
1591106400000|2020-06-02 14:00:00|853.4|852.2|852.9|851.7|853.5|852.3|852.8|851.6|1689
1591106700000|2020-06-02 14:05:00|852.8|851.6|852.9|851.7|853.3|852.1|852.6|851.4|921
1591107000000|2020-06-02 14:10:00|853.1|851.9|853.4|852.2|853.4|852.2|852.9|851.7|538
1591107300000|2020-06-02 14:15:00|853.5|852.3|856.5|855.3|857|855.8|853.3|852.1|3277
1591107600000|2020-06-02 14:20:00|856.4|855.2|857.5|856.3|857.7|856.5|856.3|855.1|2327
1591107900000|2020-06-02 14:25:00|857.2|856|858.7|857.5|858.7|857.5|857|855.8|1953
1591108200000|2020-06-02 14:30:00|858.6|857.4|859|857.8|859.4|858.2|858.5|857.3|2092
1591108500000|2020-06-02 14:35:00|858.9|857.7|857.9|856.7|858.9|857.7|857.4|856.2|1816
1591108800000|2020-06-02 14:40:00|857.6|856.4|857|855.8|858.1|856.9|857|855.8|903
1591109100000|2020-06-02 14:45:00|857.1|855.9|857.5|856.3|858.5|857.3|857|855.8|1007
1591109400000|2020-06-02 14:50:00|857.4|856.2|856.4|855.2|857.5|856.3|856.4|855.2|1452
1591109700000|2020-06-02 14:55:00|856.1|854.9|856.8|855.6|856.9|855.7|856.1|854.9|581
1591110000000|2020-06-02 15:00:00|856.9|855.7|855.6|854.4|857.3|856.1|855.4|854.2|992
1591110300000|2020-06-02 15:05:00|855.4|854.2|855|853.8|855.6|854.4|854.6|853.4|965
1591110600000|2020-06-02 15:10:00|854.9|853.7|855|853.8|855.2|854|854.5|853.3|737
1591110900000|2020-06-02 15:15:00|855.1|853.9|856.2|855|856.4|855.2|855.1|853.9|529
1591111200000|2020-06-02 15:20:00|856.1|854.9|854.5|853.3|856.2|855|854.5|853.3|777
1591111500000|2020-06-02 15:25:00|854.3|853.1|854|852.8|855|853.8|853.8|852.6|843
1591111800000|2020-06-02 15:30:00|853.8|852.6|853.6|852.4|853.8|852.6|852.9|851.7|1061
1591112100000|2020-06-02 15:35:00|853.5|852.3|852.4|851.2|853.6|852.4|852.4|851.2|573
1591112400000|2020-06-02 15:40:00|852.5|851.3|852.9|851.7|853.1|851.9|852.4|851.2|578
1591112700000|2020-06-02 15:45:00|853|851.8|853.3|852.1|853.4|852.2|852.8|851.6|280
1591113000000|2020-06-02 15:50:00|853.1|851.9|853.1|851.9|853.3|852.1|852.8|851.6|360
1591113300000|2020-06-02 15:55:00|853.3|852.1|853.4|852.2|853.8|852.6|853.1|851.9|1058
1591113600000|2020-06-02 16:00:00|853.1|851.9|852.9|851.7|853.4|852.2|852.9|851.7|416
1591113900000|2020-06-02 16:05:00|853|851.8|853.5|852.3|853.9|852.7|852.9|851.7|844
1591114200000|2020-06-02 16:10:00|853.4|852.2|853.5|852.3|853.7|852.5|853.2|852|291
1591114500000|2020-06-02 16:15:00|853.6|852.4|853.7|852.5|854|852.8|853.2|852|369
1591114800000|2020-06-02 16:20:00|853.9|852.7|853.5|852.3|853.9|852.7|853.5|852.3|199
1591115100000|2020-06-02 16:25:00|853.7|852.5|853.5|852.3|853.7|852.5|853.4|852.2|156
1591115400000|2020-06-02 16:30:00|853.4|852.2|854.5|853.3|854.5|853.3|853.2|852|369
1591115700000|2020-06-02 16:35:00|854.7|853.5|854.7|853.5|855.2|854|854.5|853.3|384
1591116000000|2020-06-02 16:40:00|854.9|853.7|855.4|854.2|855.6|854.4|854.8|853.6|907
1591116300000|2020-06-02 16:45:00|855.2|854|855.1|853.9|855.4|854.2|854.9|853.7|545
1591116600000|2020-06-02 16:50:00|855.2|854|855|853.8|855.6|854.4|854.7|853.5|495
1591116900000|2020-06-02 16:55:00|855.1|853.9|855.4|854.2|855.6|854.4|855|853.8|770
1591117200000|2020-06-02 17:00:00|855.5|854.3|855.7|854.5|855.9|854.7|855.4|854.2|219
1591117500000|2020-06-02 17:05:00|855.6|854.4|855.6|854.4|855.8|854.6|855.1|853.9|582
1591117800000|2020-06-02 17:10:00|855.4|854.2|855.6|854.4|855.9|854.7|855.4|854.2|390
1591118100000|2020-06-02 17:15:00|855.5|854.3|855.2|854|855.9|854.7|855.1|853.9|305
1591118400000|2020-06-02 17:20:00|855.1|853.9|854.9|853.7|855.2|854|854.7|853.5|215
1591118700000|2020-06-02 17:25:00|855.1|853.9|854.9|853.7|855.2|854|854.9|853.7|176
1591119000000|2020-06-02 17:30:00|855|853.8|854.9|853.7|855|853.8|854.4|853.2|302
1591119300000|2020-06-02 17:35:00|854.7|853.5|854.9|853.7|855.4|854.2|854.7|853.5|316
1591119600000|2020-06-02 17:40:00|854.8|853.6|855|853.8|855.2|854|854.6|853.4|300
1591119900000|2020-06-02 17:45:00|855.1|853.9|855.4|854.2|855.6|854.4|855|853.8|408
1591120200000|2020-06-02 17:50:00|855.5|854.3|854.1|852.9|855.5|854.3|854|852.8|596
1591120500000|2020-06-02 17:55:00|854.4|853.2|854.9|853.7|855.1|853.9|853.9|852.7|729
1591120800000|2020-06-02 18:00:00|854.7|853.5|855.1|853.9|855.4|854.2|854.6|853.4|509
1591121100000|2020-06-02 18:05:00|855.2|854|854.5|853.3|855.3|854.1|854.4|853.2|1226
1591121400000|2020-06-02 18:10:00|854.4|853.2|853.9|852.7|855.1|853.9|853.9|852.7|1733
1591121700000|2020-06-02 18:15:00|854|852.8|855.6|854.4|855.7|854.5|854|852.8|1786
1591142400000|2020-06-03 00:00:00|856.2|855|857.2|856|857.4|856.2|856|854.8|464
1591142700000|2020-06-03 00:05:00|857.3|856.1|856.9|855.7|857.5|856.3|856.7|855.5|159
1591143000000|2020-06-03 00:10:00|856.8|855.6|856.5|855.3|857|855.8|856.5|855.3|123
1591143300000|2020-06-03 00:15:00|856.6|855.4|856.6|855.4|856.8|855.6|856.5|855.3|226
1591143600000|2020-06-03 00:20:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|46
1591143900000|2020-06-03 00:25:00|||||||||23
1591144200000|2020-06-03 00:30:00|856.3|855.1|856.2|855|856.4|855.2|856.1|854.9|1059
1591144500000|2020-06-03 00:35:00|856|854.8|856|854.8|856.3|855.1|856|854.8|54
1591144800000|2020-06-03 00:40:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|95
1591145100000|2020-06-03 00:45:00|856.5|855.3|856.4|855.2|856.5|855.3|856.4|855.2|32
1591145400000|2020-06-03 00:50:00|856.2|855|856.2|855|856.3|855.1|856.2|855|33
1591145700000|2020-06-03 00:55:00|856.3|855.1|856.9|855.7|856.9|855.7|856.2|855|55
1591146000000|2020-06-03 01:00:00|857|855.8|856.7|855.5|857|855.8|856.7|855.5|53
1591146300000|2020-06-03 01:05:00|856.9|855.7|857.2|856|857.4|856.2|856.9|855.7|226
1591146600000|2020-06-03 01:10:00|856.9|855.7|856.9|855.7|857|855.8|856.7|855.5|73
1591146900000|2020-06-03 01:15:00|856.7|855.5|856.2|855|856.7|855.5|856.2|855|133
1591147200000|2020-06-03 01:20:00|856.4|855.2|856.3|855.1|856.4|855.2|855.9|854.7|76
1591147500000|2020-06-03 01:25:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|15
1591147800000|2020-06-03 01:30:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|69
1591148100000|2020-06-03 01:35:00|856.5|855.3|856.3|855.1|856.6|855.4|856.1|854.9|36
1591148400000|2020-06-03 01:40:00|856.4|855.2|856.4|855.2|856.4|855.2|856.2|855|58
1591148700000|2020-06-03 01:45:00|856.5|855.3|856.2|855|856.5|855.3|856.1|854.9|37
1591149000000|2020-06-03 01:50:00|856.1|854.9|855.9|854.7|856.2|855|855.9|854.7|20
1591149300000|2020-06-03 01:55:00|||||||||55
1591149600000|2020-06-03 02:00:00|856.2|855|856|854.8|856.2|855|855.9|854.7|22
1591149900000|2020-06-03 02:05:00|855.9|854.7|856.2|855|856.3|855.1|855.9|854.7|11
1591150200000|2020-06-03 02:10:00|856.1|854.9|856.2|855|856.3|855.1|856.1|854.9|14
1591150500000|2020-06-03 02:15:00|856.1|854.9|856.2|855|856.4|855.2|855.9|854.7|81
1591150800000|2020-06-03 02:20:00|855.9|854.7|856.2|855|856.2|855|855.9|854.7|28
1591151100000|2020-06-03 02:25:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|18
1591151400000|2020-06-03 02:30:00|856.2|855|856|854.8|856.2|855|856|854.8|53
1591151700000|2020-06-03 02:35:00|856.1|854.9|855.5|854.3|856.1|854.9|855.5|854.3|55
1591152000000|2020-06-03 02:40:00|855.3|854.1|855.7|854.5|855.7|854.5|855.3|854.1|68
1591152300000|2020-06-03 02:45:00|||||||||5
1591152600000|2020-06-03 02:50:00|855.8|854.6|855.7|854.5|856|854.8|855.7|854.5|26
1591152900000|2020-06-03 02:55:00|855.5|854.3|855.6|854.4|855.7|854.5|855.5|854.3|26
1591153200000|2020-06-03 03:00:00|855.5|854.3|855.5|854.3|855.7|854.5|855.3|854.1|51
1591153500000|2020-06-03 03:05:00|||||||||25
1591153800000|2020-06-03 03:10:00|855.7|854.5|855.5|854.3|855.7|854.5|855.5|854.3|64
1591154100000|2020-06-03 03:15:00|855.7|854.5|856.1|854.9|856.1|854.9|855.7|854.5|100
1591154400000|2020-06-03 03:20:00|856|854.8|855.9|854.7|856|854.8|855.9|854.7|25
1591154700000|2020-06-03 03:25:00|856|854.8|855.8|854.6|856.1|854.9|855.8|854.6|25
1591155000000|2020-06-03 03:30:00|855.6|854.4|855.5|854.3|855.6|854.4|855.3|854.1|57
1591155300000|2020-06-03 03:35:00|855.6|854.4|855.6|854.4|855.6|854.4|855.6|854.4|3
1591155600000|2020-06-03 03:40:00|855.5|854.3|855.6|854.4|855.6|854.4|855.3|854.1|43
1591155900000|2020-06-03 03:45:00|855.5|854.3|855.5|854.3|855.6|854.4|855.5|854.3|13
1591156200000|2020-06-03 03:50:00|855.6|854.4|855.5|854.3|855.6|854.4|855.5|854.3|15
1591156500000|2020-06-03 03:55:00|855.3|854.1|855.5|854.3|855.5|854.3|855.3|854.1|29
1591156800000|2020-06-03 04:00:00|||||||||4
1591157100000|2020-06-03 04:05:00|855.8|854.6|855.6|854.4|855.8|854.6|855.5|854.3|44
1591157400000|2020-06-03 04:10:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|0
1591157700000|2020-06-03 04:15:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|4
1591158000000|2020-06-03 04:20:00|855.7|854.5|855.6|854.4|855.7|854.5|855.6|854.4|7
1591158300000|2020-06-03 04:25:00|||||||||5
1591158600000|2020-06-03 04:30:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|25
1591158900000|2020-06-03 04:35:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|2
1591159200000|2020-06-03 04:40:00|||||||||6
1591159500000|2020-06-03 04:45:00|||||||||7
1591159800000|2020-06-03 04:50:00|||||||||4
1591160100000|2020-06-03 04:55:00|||||||||5
1591160400000|2020-06-03 05:00:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|28
1591160700000|2020-06-03 05:05:00|855.8|854.6|855.8|854.6|855.8|854.6|855.8|854.6|21
1591161000000|2020-06-03 05:10:00|855.9|854.7|855.8|854.6|855.9|854.7|855.8|854.6|35
1591161300000|2020-06-03 05:15:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|10
1591161600000|2020-06-03 05:20:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|11
1591161900000|2020-06-03 05:25:00|855.8|854.6|855.7|854.5|855.8|854.6|855.6|854.4|19
1591162200000|2020-06-03 05:30:00|855.6|854.4|855.5|854.3|855.8|854.6|855.3|854.1|50
1591162500000|2020-06-03 05:35:00|855.4|854.2|855.5|854.3|855.6|854.4|855.3|854.1|8
1591162800000|2020-06-03 05:40:00|855.4|854.2|855.5|854.3|855.6|854.4|855.4|854.2|12
1591163100000|2020-06-03 05:45:00|||||||||6
1591163400000|2020-06-03 05:50:00|855.6|854.4|855.7|854.5|855.7|854.5|855.5|854.3|28
1591163700000|2020-06-03 05:55:00|855.8|854.6|855.8|854.6|855.8|854.6|855.7|854.5|5
1591164000000|2020-06-03 06:00:00|856|854.8|855.6|854.4|856|854.8|855.6|854.4|32
1591164300000|2020-06-03 06:05:00|855.7|854.5|856|854.8|856|854.8|855.7|854.5|2
1591164600000|2020-06-03 06:10:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|13
1591164900000|2020-06-03 06:15:00|855.8|854.6|855.9|854.7|856|854.8|855.8|854.6|20
1591165200000|2020-06-03 06:20:00|856|854.8|856|854.8|856|854.8|856|854.8|5
1591165500000|2020-06-03 06:25:00|||||||||4
1591165800000|2020-06-03 06:30:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|25
1591166100000|2020-06-03 06:35:00|855.9|854.7|855.8|854.6|856|854.8|855.7|854.5|20
1591166400000|2020-06-03 06:40:00|855.9|854.7|856.2|855|856.4|855.2|855.9|854.7|91
1591166700000|2020-06-03 06:45:00|856.3|855.1|856.7|855.5|856.8|855.6|856.1|854.9|63
1591167000000|2020-06-03 06:50:00|856.8|855.6|856.9|855.7|857.4|856.2|856.8|855.6|93
1591167300000|2020-06-03 06:55:00|856.8|855.6|856.6|855.4|856.8|855.6|856.4|855.2|40
1591167600000|2020-06-03 07:00:00|856.4|855.2|856.4|855.2|856.6|855.4|856.4|855.2|38
1591167900000|2020-06-03 07:05:00|856.5|855.3|856.4|855.2|856.6|855.4|856.4|855.2|42
1591168200000|2020-06-03 07:10:00|856.1|854.9|856.6|855.4|856.9|855.7|856.1|854.9|70
1591168500000|2020-06-03 07:15:00|856.8|855.6|856.4|855.2|856.9|855.7|856.4|855.2|66
1591168800000|2020-06-03 07:20:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|15
1591169100000|2020-06-03 07:25:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|19
1591169400000|2020-06-03 07:30:00|856.5|855.3|856.5|855.3|856.7|855.5|856.4|855.2|23
1591169700000|2020-06-03 07:35:00|856.6|855.4|857.1|855.9|857.2|856|856.6|855.4|84
1591170000000|2020-06-03 07:40:00|857|855.8|856.9|855.7|857.1|855.9|856.9|855.7|26
1591170300000|2020-06-03 07:45:00|857.1|855.9|857.1|855.9|857.1|855.9|857|855.8|52
1591170600000|2020-06-03 07:50:00|856.9|855.7|857|855.8|857.1|855.9|856.9|855.7|24
1591170900000|2020-06-03 07:55:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|16
1591171200000|2020-06-03 08:00:00|857.1|855.9|856.9|855.7|857.1|855.9|856.8|855.6|23
1591171500000|2020-06-03 08:05:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|49
1591171800000|2020-06-03 08:10:00|||||||||9
1591172100000|2020-06-03 08:15:00|856.3|855.1|856.4|855.2|856.4|855.2|856.1|854.9|72
1591172400000|2020-06-03 08:20:00|856.7|855.5|856.6|855.4|856.7|855.5|856.6|855.4|58
1591172700000|2020-06-03 08:25:00|856.7|855.5|857.1|855.9|857.1|855.9|856.7|855.5|53
1591173000000|2020-06-03 08:30:00|856.9|855.7|856.9|855.7|857.2|856|856.9|855.7|52
1591173300000|2020-06-03 08:35:00|856.7|855.5|856.7|855.5|856.8|855.6|856.7|855.5|28
1591173600000|2020-06-03 08:40:00|856.6|855.4|856.6|855.4|856.7|855.5|856.4|855.2|89
1591173900000|2020-06-03 08:45:00|856.7|855.5|856.9|855.7|857|855.8|856.7|855.5|56
1591174200000|2020-06-03 08:50:00|856.8|855.6|856.9|855.7|856.9|855.7|856.8|855.6|35
1591174500000|2020-06-03 08:55:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|56
1591174800000|2020-06-03 09:00:00|856.8|855.6|856.7|855.5|856.9|855.7|856.7|855.5|26
1591175100000|2020-06-03 09:05:00|856.6|855.4|856.4|855.2|856.7|855.5|856.4|855.2|35
1591175400000|2020-06-03 09:10:00|856.5|855.3|856.7|855.5|856.9|855.7|856.5|855.3|37
1591175700000|2020-06-03 09:15:00|856.8|855.6|856.7|855.5|856.9|855.7|856.5|855.3|23
1591176000000|2020-06-03 09:20:00|856.9|855.7|856.9|855.7|856.9|855.7|856.7|855.5|20
1591176300000|2020-06-03 09:25:00|857.1|855.9|857.2|856|857.2|856|856.9|855.7|36
1591176600000|2020-06-03 09:30:00|857.1|855.9|856.9|855.7|857.2|856|856.8|855.6|30
1591176900000|2020-06-03 09:35:00|857.1|855.9|857.1|855.9|857.3|856.1|857.1|855.9|47
1591177200000|2020-06-03 09:40:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|38
1591177500000|2020-06-03 09:45:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|23
1591177800000|2020-06-03 09:50:00|857|855.8|857.1|855.9|857.1|855.9|856.9|855.7|18
1591178100000|2020-06-03 09:55:00|857.2|856|857.6|856.4|857.6|856.4|857.2|856|57
1591178400000|2020-06-03 10:00:00|857.5|856.3|857.8|856.6|857.8|856.6|857.3|856.1|290
1591178700000|2020-06-03 10:05:00|858|856.8|857.8|856.6|858.1|856.9|857.8|856.6|169
1591179000000|2020-06-03 10:10:00|857.9|856.7|858.1|856.9|858.1|856.9|857.8|856.6|70
1591179300000|2020-06-03 10:15:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|15
1591179600000|2020-06-03 10:20:00|857.8|856.6|857.9|856.7|857.9|856.7|857.8|856.6|24
1591179900000|2020-06-03 10:25:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|13
1591180200000|2020-06-03 10:30:00|858|856.8|857.9|856.7|858.1|856.9|857.8|856.6|34
1591180500000|2020-06-03 10:35:00|857.8|856.6|857.7|856.5|857.9|856.7|857.7|856.5|56
1591180800000|2020-06-03 10:40:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|49
1591181100000|2020-06-03 10:45:00|857.8|856.6|858.3|857.1|858.3|857.1|857.8|856.6|57
1591181400000|2020-06-03 10:50:00|858.1|856.9|857.9|856.7|858.2|857|857.9|856.7|75
1591181700000|2020-06-03 10:55:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|77
1591182000000|2020-06-03 11:00:00|858|856.8|857.6|856.4|858|856.8|857.6|856.4|66
1591182300000|2020-06-03 11:05:00|857.3|856.1|857.2|856|857.4|856.2|857.2|856|96
1591182600000|2020-06-03 11:10:00|857.1|855.9|857.2|856|857.3|856.1|857.1|855.9|39
1591182900000|2020-06-03 11:15:00|857.1|855.9|857.3|856.1|857.4|856.2|857.1|855.9|139
1591183200000|2020-06-03 11:20:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|121
1591183500000|2020-06-03 11:25:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|105
1591183800000|2020-06-03 11:30:00|857.2|856|857.1|855.9|857.3|856.1|857|855.8|47
1591184100000|2020-06-03 11:35:00|857|855.8|857|855.8|857.1|855.9|856.8|855.6|80
1591184400000|2020-06-03 11:40:00|856.8|855.6|857.1|855.9|857.1|855.9|856.8|855.6|132
1591184700000|2020-06-03 11:45:00|857|855.8|857.1|855.9|857.1|855.9|857|855.8|120
1591185000000|2020-06-03 11:50:00|857|855.8|857.5|856.3|857.5|856.3|857|855.8|62
1591185300000|2020-06-03 11:55:00|857.7|856.5|857.5|856.3|857.8|856.6|857.5|856.3|107
1591185600000|2020-06-03 12:00:00|857.8|856.6|858.1|856.9|858.2|857|857.5|856.3|133
1591185900000|2020-06-03 12:05:00|858.3|857.1|857.9|856.7|858.3|857.1|857.9|856.7|276
1591186200000|2020-06-03 12:10:00|858.1|856.9|858.3|857.1|858.4|857.2|858.1|856.9|339
1591186500000|2020-06-03 12:15:00|858.4|857.2|858.9|857.7|858.9|857.7|858.4|857.2|346
1591186800000|2020-06-03 12:20:00|859.3|858.1|859.1|857.9|859.4|858.2|858.9|857.7|334
1591187100000|2020-06-03 12:25:00|859.2|858|858.9|857.7|859.2|858|858.9|857.7|58
1591187400000|2020-06-03 12:30:00|858.7|857.5|858.7|857.5|858.9|857.7|858.7|857.5|220
1591187700000|2020-06-03 12:35:00|858.6|857.4|859|857.8|859|857.8|858.6|857.4|129
1591188000000|2020-06-03 12:40:00|858.8|857.6|859|857.8|859|857.8|858.8|857.6|115
1591191000000|2020-06-03 13:30:00|859.4|858.2|857|855.8|860.9|859.7|857|855.8|4817
1591191300000|2020-06-03 13:35:00|857.2|856|857.1|855.9|858.8|857.6|857|855.8|1163
1591191600000|2020-06-03 13:40:00|857.3|856.1|856.4|855.2|857.8|856.6|855.9|854.7|1284
1591191900000|2020-06-03 13:45:00|856.5|855.3|857.3|856.1|857.4|856.2|856.2|855|1181
1591192200000|2020-06-03 13:50:00|857.4|856.2|858.2|857|858.5|857.3|857.3|856.1|1148
1591192500000|2020-06-03 13:55:00|858.3|857.1|858.6|857.4|859.4|858.2|858.1|856.9|1798
1591192800000|2020-06-03 14:00:00|858.9|857.7|860.1|858.9|860.6|859.4|858.6|857.4|1289
1591193100000|2020-06-03 14:05:00|860.2|859|859.9|858.7|860.2|859|859.4|858.2|723
1591193400000|2020-06-03 14:10:00|859.7|858.5|859.9|858.7|860|858.8|859.4|858.2|974
1591193700000|2020-06-03 14:15:00|859.8|858.6|859.7|858.5|860.2|859|859.7|858.5|947
1591194000000|2020-06-03 14:20:00|859.5|858.3|859|857.8|859.8|858.6|858.9|857.7|575
1591194300000|2020-06-03 14:25:00|859.2|858|858.7|857.5|859.2|858|858.4|857.2|502
1591194600000|2020-06-03 14:30:00|858.5|857.3|858.5|857.3|858.8|857.6|858.2|857|591
1591194900000|2020-06-03 14:35:00|858.8|857.6|859|857.8|859.5|858.3|858.5|857.3|759
1591195200000|2020-06-03 14:40:00|858.8|857.6|858.9|857.7|858.9|857.7|857.7|856.5|1110
1591195500000|2020-06-03 14:45:00|859|857.8|857.7|856.5|859|857.8|857.5|856.3|981
1591195800000|2020-06-03 14:50:00|857.6|856.4|859.6|858.4|859.8|858.6|857.1|855.9|2193
1591196100000|2020-06-03 14:55:00|859.5|858.3|858.9|857.7|860|858.8|858.9|857.7|1085
1591196400000|2020-06-03 15:00:00|859.1|857.9|859.3|858.1|859.6|858.4|859.1|857.9|524
1591196700000|2020-06-03 15:05:00|859.4|858.2|859.6|858.4|860.3|859.1|859.4|858.2|406
1591197000000|2020-06-03 15:10:00|859.5|858.3|860|858.8|860.1|858.9|859.1|857.9|336
1591197300000|2020-06-03 15:15:00|860.1|858.9|860.1|858.9|860.3|859.1|859.9|858.7|516
1591197600000|2020-06-03 15:20:00|860.2|859|859.5|858.3|860.3|859.1|858.9|857.7|697
1591197900000|2020-06-03 15:25:00|859.4|858.2|859.7|858.5|860|858.8|859.4|858.2|1272
1591198200000|2020-06-03 15:30:00|860|858.8|861|859.8|861.3|860.1|859.7|858.5|1058
1591198500000|2020-06-03 15:35:00|860.8|859.6|860|858.8|861.5|860.3|860|858.8|2218
1591198800000|2020-06-03 15:40:00|860.1|858.9|860.3|859.1|860.3|859.1|859.8|858.6|384
1591199100000|2020-06-03 15:45:00|860.1|858.9|860.6|859.4|861.1|859.9|860|858.8|498
1591199400000|2020-06-03 15:50:00|860.5|859.3|860.5|859.3|861|859.8|860.1|858.9|648
1591199700000|2020-06-03 15:55:00|860.3|859.1|860.4|859.2|860.5|859.3|859.6|858.4|382
1591200000000|2020-06-03 16:00:00|860.6|859.4|859.7|858.5|860.6|859.4|859.6|858.4|489
1591200300000|2020-06-03 16:05:00|859.8|858.6|859.4|858.2|860.1|858.9|859.4|858.2|338
1591200600000|2020-06-03 16:10:00|859.2|858|859.8|858.6|859.9|858.7|859.1|857.9|642
1591200900000|2020-06-03 16:15:00|859.9|858.7|859.6|858.4|859.9|858.7|859.1|857.9|263
1591201200000|2020-06-03 16:20:00|859.8|858.6|860|858.8|860.1|858.9|859.5|858.3|135
1591201500000|2020-06-03 16:25:00|860.1|858.9|860.6|859.4|860.6|859.4|860|858.8|205
1591201800000|2020-06-03 16:30:00|860.9|859.7|860.9|859.7|861.3|860.1|860.6|859.4|731
1591202100000|2020-06-03 16:35:00|860.8|859.6|860.4|859.2|860.9|859.7|860.3|859.1|213
1591202400000|2020-06-03 16:40:00|860.5|859.3|860.1|858.9|860.6|859.4|860|858.8|260
1591202700000|2020-06-03 16:45:00|860|858.8|860.4|859.2|860.4|859.2|859.9|858.7|241
1591203000000|2020-06-03 16:50:00|860.3|859.1|860.6|859.4|860.6|859.4|860.1|858.9|197
1591203300000|2020-06-03 16:55:00|860.5|859.3|860.8|859.6|860.8|859.6|860.3|859.1|284
1591203600000|2020-06-03 17:00:00|860.9|859.7|861|859.8|861.1|859.9|860.8|859.6|424
1591203900000|2020-06-03 17:05:00|861.1|859.9|860.8|859.6|861.5|860.3|860.5|859.3|1747
1591204200000|2020-06-03 17:10:00|861|859.8|860.3|859.1|861.3|860.1|860.3|859.1|359
1591204500000|2020-06-03 17:15:00|860.1|858.9|860.2|859|860.5|859.3|860|858.8|576
1591204800000|2020-06-03 17:20:00|860.3|859.1|860|858.8|860.3|859.1|859.8|858.6|234
1591205100000|2020-06-03 17:25:00|860.1|858.9|859.8|858.6|860.3|859.1|859.6|858.4|259
1591205400000|2020-06-03 17:30:00|859.9|858.7|859.5|858.3|860|858.8|859.4|858.2|463
1591205700000|2020-06-03 17:35:00|859.6|858.4|859.8|858.6|860|858.8|859.3|858.1|372
1591206000000|2020-06-03 17:40:00|859.6|858.4|859.8|858.6|860.3|859.1|859.6|858.4|701
1591206300000|2020-06-03 17:45:00|859.7|858.5|859.3|858.1|860|858.8|859.3|858.1|403
1591206600000|2020-06-03 17:50:00|859.5|858.3|860.3|859.1|860.3|859.1|859.3|858.1|575
1591206900000|2020-06-03 17:55:00|860|858.8|860.3|859.1|860.5|859.3|860|858.8|458
1591207200000|2020-06-03 18:00:00|860.4|859.2|860.5|859.3|861|859.8|860.4|859.2|861
1591207500000|2020-06-03 18:05:00|860.8|859.6|861.3|860.1|861.3|860.1|860.7|859.5|846
1591207800000|2020-06-03 18:10:00|861.1|859.9|861.5|860.3|861.5|860.3|860.7|859.5|3021
1591208100000|2020-06-03 18:15:00|861.2|860|861.4|860.2|861.5|860.3|861|859.8|2260
1591142400000|2020-06-03 00:00:00|856.2|855|857.2|856|857.4|856.2|856|854.8|464
1591142700000|2020-06-03 00:05:00|857.3|856.1|856.9|855.7|857.5|856.3|856.7|855.5|159
1591143000000|2020-06-03 00:10:00|856.8|855.6|856.5|855.3|857|855.8|856.5|855.3|123
1591143300000|2020-06-03 00:15:00|856.6|855.4|856.6|855.4|856.8|855.6|856.5|855.3|226
1591143600000|2020-06-03 00:20:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|46
1591143900000|2020-06-03 00:25:00|||||||||23
1591144200000|2020-06-03 00:30:00|856.3|855.1|856.2|855|856.4|855.2|856.1|854.9|1059
1591144500000|2020-06-03 00:35:00|856|854.8|856|854.8|856.3|855.1|856|854.8|54
1591144800000|2020-06-03 00:40:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|95
1591145100000|2020-06-03 00:45:00|856.5|855.3|856.4|855.2|856.5|855.3|856.4|855.2|32
1591145400000|2020-06-03 00:50:00|856.2|855|856.2|855|856.3|855.1|856.2|855|33
1591145700000|2020-06-03 00:55:00|856.3|855.1|856.9|855.7|856.9|855.7|856.2|855|55
1591146000000|2020-06-03 01:00:00|857|855.8|856.7|855.5|857|855.8|856.7|855.5|53
1591146300000|2020-06-03 01:05:00|856.9|855.7|857.2|856|857.4|856.2|856.9|855.7|226
1591146600000|2020-06-03 01:10:00|856.9|855.7|856.9|855.7|857|855.8|856.7|855.5|73
1591146900000|2020-06-03 01:15:00|856.7|855.5|856.2|855|856.7|855.5|856.2|855|133
1591147200000|2020-06-03 01:20:00|856.4|855.2|856.3|855.1|856.4|855.2|855.9|854.7|76
1591147500000|2020-06-03 01:25:00|856.2|855|856.4|855.2|856.4|855.2|856.2|855|15
1591147800000|2020-06-03 01:30:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|69
1591148100000|2020-06-03 01:35:00|856.5|855.3|856.3|855.1|856.6|855.4|856.1|854.9|36
1591148400000|2020-06-03 01:40:00|856.4|855.2|856.4|855.2|856.4|855.2|856.2|855|58
1591148700000|2020-06-03 01:45:00|856.5|855.3|856.2|855|856.5|855.3|856.1|854.9|37
1591149000000|2020-06-03 01:50:00|856.1|854.9|855.9|854.7|856.2|855|855.9|854.7|20
1591149300000|2020-06-03 01:55:00|||||||||55
1591149600000|2020-06-03 02:00:00|856.2|855|856|854.8|856.2|855|855.9|854.7|22
1591149900000|2020-06-03 02:05:00|855.9|854.7|856.2|855|856.3|855.1|855.9|854.7|11
1591150200000|2020-06-03 02:10:00|856.1|854.9|856.2|855|856.3|855.1|856.1|854.9|14
1591150500000|2020-06-03 02:15:00|856.1|854.9|856.2|855|856.4|855.2|855.9|854.7|81
1591150800000|2020-06-03 02:20:00|855.9|854.7|856.2|855|856.2|855|855.9|854.7|28
1591151100000|2020-06-03 02:25:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|18
1591151400000|2020-06-03 02:30:00|856.2|855|856|854.8|856.2|855|856|854.8|53
1591151700000|2020-06-03 02:35:00|856.1|854.9|855.5|854.3|856.1|854.9|855.5|854.3|55
1591152000000|2020-06-03 02:40:00|855.3|854.1|855.7|854.5|855.7|854.5|855.3|854.1|68
1591152300000|2020-06-03 02:45:00|||||||||5
1591152600000|2020-06-03 02:50:00|855.8|854.6|855.7|854.5|856|854.8|855.7|854.5|26
1591152900000|2020-06-03 02:55:00|855.5|854.3|855.6|854.4|855.7|854.5|855.5|854.3|26
1591153200000|2020-06-03 03:00:00|855.5|854.3|855.5|854.3|855.7|854.5|855.3|854.1|51
1591153500000|2020-06-03 03:05:00|||||||||25
1591153800000|2020-06-03 03:10:00|855.7|854.5|855.5|854.3|855.7|854.5|855.5|854.3|64
1591154100000|2020-06-03 03:15:00|855.7|854.5|856.1|854.9|856.1|854.9|855.7|854.5|100
1591154400000|2020-06-03 03:20:00|856|854.8|855.9|854.7|856|854.8|855.9|854.7|25
1591154700000|2020-06-03 03:25:00|856|854.8|855.8|854.6|856.1|854.9|855.8|854.6|25
1591155000000|2020-06-03 03:30:00|855.6|854.4|855.5|854.3|855.6|854.4|855.3|854.1|57
1591155300000|2020-06-03 03:35:00|855.6|854.4|855.6|854.4|855.6|854.4|855.6|854.4|3
1591155600000|2020-06-03 03:40:00|855.5|854.3|855.6|854.4|855.6|854.4|855.3|854.1|43
1591155900000|2020-06-03 03:45:00|855.5|854.3|855.5|854.3|855.6|854.4|855.5|854.3|13
1591156200000|2020-06-03 03:50:00|855.6|854.4|855.5|854.3|855.6|854.4|855.5|854.3|15
1591156500000|2020-06-03 03:55:00|855.3|854.1|855.5|854.3|855.5|854.3|855.3|854.1|29
1591156800000|2020-06-03 04:00:00|||||||||4
1591157100000|2020-06-03 04:05:00|855.8|854.6|855.6|854.4|855.8|854.6|855.5|854.3|44
1591157400000|2020-06-03 04:10:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|0
1591157700000|2020-06-03 04:15:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|4
1591158000000|2020-06-03 04:20:00|855.7|854.5|855.6|854.4|855.7|854.5|855.6|854.4|7
1591158300000|2020-06-03 04:25:00|||||||||5
1591158600000|2020-06-03 04:30:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|25
1591158900000|2020-06-03 04:35:00|855.5|854.3|855.3|854.1|855.5|854.3|855.3|854.1|2
1591159200000|2020-06-03 04:40:00|||||||||6
1591159500000|2020-06-03 04:45:00|||||||||7
1591159800000|2020-06-03 04:50:00|||||||||4
1591160100000|2020-06-03 04:55:00|||||||||5
1591160400000|2020-06-03 05:00:00|855.5|854.3|855.6|854.4|855.6|854.4|855.5|854.3|28
1591160700000|2020-06-03 05:05:00|855.8|854.6|855.8|854.6|855.8|854.6|855.8|854.6|21
1591161000000|2020-06-03 05:10:00|855.9|854.7|855.8|854.6|855.9|854.7|855.8|854.6|35
1591161300000|2020-06-03 05:15:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|10
1591161600000|2020-06-03 05:20:00|855.9|854.7|856|854.8|856|854.8|855.9|854.7|11
1591161900000|2020-06-03 05:25:00|855.8|854.6|855.7|854.5|855.8|854.6|855.6|854.4|19
1591162200000|2020-06-03 05:30:00|855.6|854.4|855.5|854.3|855.8|854.6|855.3|854.1|50
1591162500000|2020-06-03 05:35:00|855.4|854.2|855.5|854.3|855.6|854.4|855.3|854.1|8
1591162800000|2020-06-03 05:40:00|855.4|854.2|855.5|854.3|855.6|854.4|855.4|854.2|12
1591163100000|2020-06-03 05:45:00|||||||||6
1591163400000|2020-06-03 05:50:00|855.6|854.4|855.7|854.5|855.7|854.5|855.5|854.3|28
1591163700000|2020-06-03 05:55:00|855.8|854.6|855.8|854.6|855.8|854.6|855.7|854.5|5
1591164000000|2020-06-03 06:00:00|856|854.8|855.6|854.4|856|854.8|855.6|854.4|32
1591164300000|2020-06-03 06:05:00|855.7|854.5|856|854.8|856|854.8|855.7|854.5|2
1591164600000|2020-06-03 06:10:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|13
1591164900000|2020-06-03 06:15:00|855.8|854.6|855.9|854.7|856|854.8|855.8|854.6|20
1591165200000|2020-06-03 06:20:00|856|854.8|856|854.8|856|854.8|856|854.8|5
1591165500000|2020-06-03 06:25:00|||||||||4
1591165800000|2020-06-03 06:30:00|855.8|854.6|856|854.8|856|854.8|855.8|854.6|25
1591166100000|2020-06-03 06:35:00|855.9|854.7|855.8|854.6|856|854.8|855.7|854.5|20
1591166400000|2020-06-03 06:40:00|855.9|854.7|856.2|855|856.4|855.2|855.9|854.7|91
1591166700000|2020-06-03 06:45:00|856.3|855.1|856.7|855.5|856.8|855.6|856.1|854.9|63
1591167000000|2020-06-03 06:50:00|856.8|855.6|856.9|855.7|857.4|856.2|856.8|855.6|93
1591167300000|2020-06-03 06:55:00|856.8|855.6|856.6|855.4|856.8|855.6|856.4|855.2|40
1591167600000|2020-06-03 07:00:00|856.4|855.2|856.4|855.2|856.6|855.4|856.4|855.2|38
1591167900000|2020-06-03 07:05:00|856.5|855.3|856.4|855.2|856.6|855.4|856.4|855.2|42
1591168200000|2020-06-03 07:10:00|856.1|854.9|856.6|855.4|856.9|855.7|856.1|854.9|70
1591168500000|2020-06-03 07:15:00|856.8|855.6|856.4|855.2|856.9|855.7|856.4|855.2|66
1591168800000|2020-06-03 07:20:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|15
1591169100000|2020-06-03 07:25:00|856.6|855.4|856.4|855.2|856.6|855.4|856.4|855.2|19
1591169400000|2020-06-03 07:30:00|856.5|855.3|856.5|855.3|856.7|855.5|856.4|855.2|23
1591169700000|2020-06-03 07:35:00|856.6|855.4|857.1|855.9|857.2|856|856.6|855.4|84
1591170000000|2020-06-03 07:40:00|857|855.8|856.9|855.7|857.1|855.9|856.9|855.7|26
1591170300000|2020-06-03 07:45:00|857.1|855.9|857.1|855.9|857.1|855.9|857|855.8|52
1591170600000|2020-06-03 07:50:00|856.9|855.7|857|855.8|857.1|855.9|856.9|855.7|24
1591170900000|2020-06-03 07:55:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|16
1591171200000|2020-06-03 08:00:00|857.1|855.9|856.9|855.7|857.1|855.9|856.8|855.6|23
1591171500000|2020-06-03 08:05:00|856.7|855.5|856.4|855.2|856.7|855.5|856.4|855.2|49
1591171800000|2020-06-03 08:10:00|||||||||9
1591172100000|2020-06-03 08:15:00|856.3|855.1|856.4|855.2|856.4|855.2|856.1|854.9|72
1591172400000|2020-06-03 08:20:00|856.7|855.5|856.6|855.4|856.7|855.5|856.6|855.4|58
1591172700000|2020-06-03 08:25:00|856.7|855.5|857.1|855.9|857.1|855.9|856.7|855.5|53
1591173000000|2020-06-03 08:30:00|856.9|855.7|856.9|855.7|857.2|856|856.9|855.7|52
1591173300000|2020-06-03 08:35:00|856.7|855.5|856.7|855.5|856.8|855.6|856.7|855.5|28
1591173600000|2020-06-03 08:40:00|856.6|855.4|856.6|855.4|856.7|855.5|856.4|855.2|89
1591173900000|2020-06-03 08:45:00|856.7|855.5|856.9|855.7|857|855.8|856.7|855.5|56
1591174200000|2020-06-03 08:50:00|856.8|855.6|856.9|855.7|856.9|855.7|856.8|855.6|35
1591174500000|2020-06-03 08:55:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|56
1591174800000|2020-06-03 09:00:00|856.8|855.6|856.7|855.5|856.9|855.7|856.7|855.5|26
1591175100000|2020-06-03 09:05:00|856.6|855.4|856.4|855.2|856.7|855.5|856.4|855.2|35
1591175400000|2020-06-03 09:10:00|856.5|855.3|856.7|855.5|856.9|855.7|856.5|855.3|37
1591175700000|2020-06-03 09:15:00|856.8|855.6|856.7|855.5|856.9|855.7|856.5|855.3|23
1591176000000|2020-06-03 09:20:00|856.9|855.7|856.9|855.7|856.9|855.7|856.7|855.5|20
1591176300000|2020-06-03 09:25:00|857.1|855.9|857.2|856|857.2|856|856.9|855.7|36
1591176600000|2020-06-03 09:30:00|857.1|855.9|856.9|855.7|857.2|856|856.8|855.6|30
1591176900000|2020-06-03 09:35:00|857.1|855.9|857.1|855.9|857.3|856.1|857.1|855.9|47
1591177200000|2020-06-03 09:40:00|856.9|855.7|856.9|855.7|857.1|855.9|856.9|855.7|38
1591177500000|2020-06-03 09:45:00|857.1|855.9|856.9|855.7|857.1|855.9|856.9|855.7|23
1591177800000|2020-06-03 09:50:00|857|855.8|857.1|855.9|857.1|855.9|856.9|855.7|18
1591178100000|2020-06-03 09:55:00|857.2|856|857.6|856.4|857.6|856.4|857.2|856|57
1591178400000|2020-06-03 10:00:00|857.5|856.3|857.8|856.6|857.8|856.6|857.3|856.1|290
1591178700000|2020-06-03 10:05:00|858|856.8|857.8|856.6|858.1|856.9|857.8|856.6|169
1591179000000|2020-06-03 10:10:00|857.9|856.7|858.1|856.9|858.1|856.9|857.8|856.6|70
1591179300000|2020-06-03 10:15:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|15
1591179600000|2020-06-03 10:20:00|857.8|856.6|857.9|856.7|857.9|856.7|857.8|856.6|24
1591179900000|2020-06-03 10:25:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|13
1591180200000|2020-06-03 10:30:00|858|856.8|857.9|856.7|858.1|856.9|857.8|856.6|34
1591180500000|2020-06-03 10:35:00|857.8|856.6|857.7|856.5|857.9|856.7|857.7|856.5|56
1591180800000|2020-06-03 10:40:00|857.9|856.7|857.9|856.7|858|856.8|857.9|856.7|49
1591181100000|2020-06-03 10:45:00|857.8|856.6|858.3|857.1|858.3|857.1|857.8|856.6|57
1591181400000|2020-06-03 10:50:00|858.1|856.9|857.9|856.7|858.2|857|857.9|856.7|75
1591181700000|2020-06-03 10:55:00|858.1|856.9|858.1|856.9|858.1|856.9|857.9|856.7|77
1591182000000|2020-06-03 11:00:00|858|856.8|857.6|856.4|858|856.8|857.6|856.4|66
1591182300000|2020-06-03 11:05:00|857.3|856.1|857.2|856|857.4|856.2|857.2|856|96
1591182600000|2020-06-03 11:10:00|857.1|855.9|857.2|856|857.3|856.1|857.1|855.9|39
1591182900000|2020-06-03 11:15:00|857.1|855.9|857.3|856.1|857.4|856.2|857.1|855.9|139
1591183200000|2020-06-03 11:20:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|121
1591183500000|2020-06-03 11:25:00|857.2|856|857.3|856.1|857.5|856.3|857.2|856|105
1591183800000|2020-06-03 11:30:00|857.2|856|857.1|855.9|857.3|856.1|857|855.8|47
1591184100000|2020-06-03 11:35:00|857|855.8|857|855.8|857.1|855.9|856.8|855.6|80
1591184400000|2020-06-03 11:40:00|856.8|855.6|857.1|855.9|857.1|855.9|856.8|855.6|132
1591184700000|2020-06-03 11:45:00|857|855.8|857.1|855.9|857.1|855.9|857|855.8|120
1591185000000|2020-06-03 11:50:00|857|855.8|857.5|856.3|857.5|856.3|857|855.8|62
1591185300000|2020-06-03 11:55:00|857.7|856.5|857.5|856.3|857.8|856.6|857.5|856.3|107
1591185600000|2020-06-03 12:00:00|857.8|856.6|858.1|856.9|858.2|857|857.5|856.3|133
1591185900000|2020-06-03 12:05:00|858.3|857.1|857.9|856.7|858.3|857.1|857.9|856.7|276
1591186200000|2020-06-03 12:10:00|858.1|856.9|858.3|857.1|858.4|857.2|858.1|856.9|339
1591186500000|2020-06-03 12:15:00|858.4|857.2|858.9|857.7|858.9|857.7|858.4|857.2|346
1591186800000|2020-06-03 12:20:00|859.3|858.1|859.1|857.9|859.4|858.2|858.9|857.7|334
1591187100000|2020-06-03 12:25:00|859.2|858|858.9|857.7|859.2|858|858.9|857.7|58
1591187400000|2020-06-03 12:30:00|858.7|857.5|858.7|857.5|858.9|857.7|858.7|857.5|220
1591187700000|2020-06-03 12:35:00|858.6|857.4|859|857.8|859|857.8|858.6|857.4|129
1591188000000|2020-06-03 12:40:00|858.8|857.6|859|857.8|859|857.8|858.8|857.6|115
1591191000000|2020-06-03 13:30:00|859.4|858.2|857|855.8|860.9|859.7|857|855.8|4817
1591191300000|2020-06-03 13:35:00|857.2|856|857.1|855.9|858.8|857.6|857|855.8|1163
1591191600000|2020-06-03 13:40:00|857.3|856.1|856.4|855.2|857.8|856.6|855.9|854.7|1284
1591191900000|2020-06-03 13:45:00|856.5|855.3|857.3|856.1|857.4|856.2|856.2|855|1181
1591192200000|2020-06-03 13:50:00|857.4|856.2|858.2|857|858.5|857.3|857.3|856.1|1148
1591192500000|2020-06-03 13:55:00|858.3|857.1|858.6|857.4|859.4|858.2|858.1|856.9|1798
1591192800000|2020-06-03 14:00:00|858.9|857.7|860.1|858.9|860.6|859.4|858.6|857.4|1289
1591193100000|2020-06-03 14:05:00|860.2|859|859.9|858.7|860.2|859|859.4|858.2|723
1591193400000|2020-06-03 14:10:00|859.7|858.5|859.9|858.7|860|858.8|859.4|858.2|974
1591193700000|2020-06-03 14:15:00|859.8|858.6|859.7|858.5|860.2|859|859.7|858.5|947
1591194000000|2020-06-03 14:20:00|859.5|858.3|859|857.8|859.8|858.6|858.9|857.7|575
1591194300000|2020-06-03 14:25:00|859.2|858|858.7|857.5|859.2|858|858.4|857.2|502
1591194600000|2020-06-03 14:30:00|858.5|857.3|858.5|857.3|858.8|857.6|858.2|857|591
1591194900000|2020-06-03 14:35:00|858.8|857.6|859|857.8|859.5|858.3|858.5|857.3|759
1591195200000|2020-06-03 14:40:00|858.8|857.6|858.9|857.7|858.9|857.7|857.7|856.5|1110
1591195500000|2020-06-03 14:45:00|859|857.8|857.7|856.5|859|857.8|857.5|856.3|981
1591195800000|2020-06-03 14:50:00|857.6|856.4|859.6|858.4|859.8|858.6|857.1|855.9|2193
1591196100000|2020-06-03 14:55:00|859.5|858.3|858.9|857.7|860|858.8|858.9|857.7|1085
1591196400000|2020-06-03 15:00:00|859.1|857.9|859.3|858.1|859.6|858.4|859.1|857.9|524
1591196700000|2020-06-03 15:05:00|859.4|858.2|859.6|858.4|860.3|859.1|859.4|858.2|406
1591197000000|2020-06-03 15:10:00|859.5|858.3|860|858.8|860.1|858.9|859.1|857.9|336
1591197300000|2020-06-03 15:15:00|860.1|858.9|860.1|858.9|860.3|859.1|859.9|858.7|516
1591197600000|2020-06-03 15:20:00|860.2|859|859.5|858.3|860.3|859.1|858.9|857.7|697
1591197900000|2020-06-03 15:25:00|859.4|858.2|859.7|858.5|860|858.8|859.4|858.2|1272
1591198200000|2020-06-03 15:30:00|860|858.8|861|859.8|861.3|860.1|859.7|858.5|1058
1591198500000|2020-06-03 15:35:00|860.8|859.6|860|858.8|861.5|860.3|860|858.8|2218
1591198800000|2020-06-03 15:40:00|860.1|858.9|860.3|859.1|860.3|859.1|859.8|858.6|384
1591199100000|2020-06-03 15:45:00|860.1|858.9|860.6|859.4|861.1|859.9|860|858.8|498
1591199400000|2020-06-03 15:50:00|860.5|859.3|860.5|859.3|861|859.8|860.1|858.9|648
1591199700000|2020-06-03 15:55:00|860.3|859.1|860.4|859.2|860.5|859.3|859.6|858.4|382
1591200000000|2020-06-03 16:00:00|860.6|859.4|859.7|858.5|860.6|859.4|859.6|858.4|489
1591200300000|2020-06-03 16:05:00|859.8|858.6|859.4|858.2|860.1|858.9|859.4|858.2|338
1591200600000|2020-06-03 16:10:00|859.2|858|859.8|858.6|859.9|858.7|859.1|857.9|642
1591200900000|2020-06-03 16:15:00|859.9|858.7|859.6|858.4|859.9|858.7|859.1|857.9|263
1591201200000|2020-06-03 16:20:00|859.8|858.6|860|858.8|860.1|858.9|859.5|858.3|135
1591201500000|2020-06-03 16:25:00|860.1|858.9|860.6|859.4|860.6|859.4|860|858.8|205
1591201800000|2020-06-03 16:30:00|860.9|859.7|860.9|859.7|861.3|860.1|860.6|859.4|731
1591202100000|2020-06-03 16:35:00|860.8|859.6|860.4|859.2|860.9|859.7|860.3|859.1|213
1591202400000|2020-06-03 16:40:00|860.5|859.3|860.1|858.9|860.6|859.4|860|858.8|260
1591202700000|2020-06-03 16:45:00|860|858.8|860.4|859.2|860.4|859.2|859.9|858.7|241
1591203000000|2020-06-03 16:50:00|860.3|859.1|860.6|859.4|860.6|859.4|860.1|858.9|197
1591203300000|2020-06-03 16:55:00|860.5|859.3|860.8|859.6|860.8|859.6|860.3|859.1|284
1591203600000|2020-06-03 17:00:00|860.9|859.7|861|859.8|861.1|859.9|860.8|859.6|424
1591203900000|2020-06-03 17:05:00|861.1|859.9|860.8|859.6|861.5|860.3|860.5|859.3|1747
1591204200000|2020-06-03 17:10:00|861|859.8|860.3|859.1|861.3|860.1|860.3|859.1|359
1591204500000|2020-06-03 17:15:00|860.1|858.9|860.2|859|860.5|859.3|860|858.8|576
1591204800000|2020-06-03 17:20:00|860.3|859.1|860|858.8|860.3|859.1|859.8|858.6|234
1591205100000|2020-06-03 17:25:00|860.1|858.9|859.8|858.6|860.3|859.1|859.6|858.4|259
1591205400000|2020-06-03 17:30:00|859.9|858.7|859.5|858.3|860|858.8|859.4|858.2|463
1591205700000|2020-06-03 17:35:00|859.6|858.4|859.8|858.6|860|858.8|859.3|858.1|372
1591206000000|2020-06-03 17:40:00|859.6|858.4|859.8|858.6|860.3|859.1|859.6|858.4|701
1591206300000|2020-06-03 17:45:00|859.7|858.5|859.3|858.1|860|858.8|859.3|858.1|403
1591206600000|2020-06-03 17:50:00|859.5|858.3|860.3|859.1|860.3|859.1|859.3|858.1|575
1591206900000|2020-06-03 17:55:00|860|858.8|860.3|859.1|860.5|859.3|860|858.8|458
1591207200000|2020-06-03 18:00:00|860.4|859.2|860.5|859.3|861|859.8|860.4|859.2|861
1591207500000|2020-06-03 18:05:00|860.8|859.6|861.3|860.1|861.3|860.1|860.7|859.5|846
1591207800000|2020-06-03 18:10:00|861.1|859.9|861.5|860.3|861.5|860.3|860.7|859.5|3021
1591208100000|2020-06-03 18:15:00|861.2|860|861.4|860.2|861.5|860.3|861|859.8|2260
1591228800000|2020-06-04 00:00:00|861|859.8|860.9|859.7|861.2|860|860.7|859.5|464
1591229100000|2020-06-04 00:05:00|861|859.8|861.1|859.9|861.2|860|861|859.8|107
1591229400000|2020-06-04 00:10:00|861|859.8|860.9|859.7|861.1|859.9|860.8|859.6|59
1591229700000|2020-06-04 00:15:00|860.8|859.6|860.4|859.2|861|859.8|860.2|859|261
1591230000000|2020-06-04 00:20:00|860.5|859.3|860.5|859.3|860.7|859.5|860.4|859.2|41
1591230300000|2020-06-04 00:25:00|860.4|859.2|860.4|859.2|860.5|859.3|860.2|859|46
1591230600000|2020-06-04 00:30:00|860.5|859.3|860.3|859.1|860.5|859.3|860.2|859|14
1591230900000|2020-06-04 00:35:00|860.4|859.2|860.5|859.3|860.5|859.3|860.2|859|56
1591231200000|2020-06-04 00:40:00|860.3|859.1|860.3|859.1|860.3|859.1|860.3|859.1|57
1591231500000|2020-06-04 00:45:00|860.2|859|860.4|859.2|860.5|859.3|860.2|859|155
1591231800000|2020-06-04 00:50:00|860.3|859.1|860.5|859.3|860.5|859.3|860.3|859.1|82
1591232100000|2020-06-04 00:55:00|||||||||13
1591232400000|2020-06-04 01:00:00|860.8|859.6|860.7|859.5|860.8|859.6|860.5|859.3|70
1591232700000|2020-06-04 01:05:00|860.8|859.6|860.7|859.5|860.8|859.6|860.7|859.5|59
1591233000000|2020-06-04 01:10:00|860.8|859.6|861|859.8|861.1|859.9|860.8|859.6|62
1591233300000|2020-06-04 01:15:00|860.9|859.7|860.7|859.5|860.9|859.7|860.7|859.5|18
1591233600000|2020-06-04 01:20:00|||||||||22
1591233900000|2020-06-04 01:25:00|||||||||10
1591234200000|2020-06-04 01:30:00|860.6|859.4|860.5|859.3|860.7|859.5|860.5|859.3|69
1591234500000|2020-06-04 01:35:00|860.3|859.1|860.3|859.1|860.3|859.1|860|858.8|106
1591234800000|2020-06-04 01:40:00|||||||||79
1591235100000|2020-06-04 01:45:00|860.1|858.9|860.3|859.1|860.3|859.1|860.1|858.9|73
1591235400000|2020-06-04 01:50:00|860.6|859.4|860.6|859.4|860.6|859.4|860.6|859.4|63
1591235700000|2020-06-04 01:55:00|860.5|859.3|860.6|859.4|860.6|859.4|860.3|859.1|138
1591236000000|2020-06-04 02:00:00|860.4|859.2|860.3|859.1|860.5|859.3|860.3|859.1|39
1591236300000|2020-06-04 02:05:00|||||||||21
1591236600000|2020-06-04 02:10:00|||||||||14
1591236900000|2020-06-04 02:15:00|||||||||68
1591237200000|2020-06-04 02:20:00|860.5|859.3|860.3|859.1|860.6|859.4|860.3|859.1|98
1591237500000|2020-06-04 02:25:00|860.2|859|860.1|858.9|860.3|859.1|860.1|858.9|103
1591237800000|2020-06-04 02:30:00|860|858.8|860.1|858.9|860.1|858.9|859.8|858.6|65
1591238100000|2020-06-04 02:35:00|860|858.8|860.1|858.9|860.1|858.9|859.9|858.7|52
1591238400000|2020-06-04 02:40:00|859.9|858.7|859.9|858.7|860.1|858.9|859.9|858.7|23
1591238700000|2020-06-04 02:45:00|860.1|858.9|859.9|858.7|860.1|858.9|859.9|858.7|44
1591239000000|2020-06-04 02:50:00|||||||||103
1591239300000|2020-06-04 02:55:00|||||||||14
1591239600000|2020-06-04 03:00:00|860.1|858.9|859.9|858.7|860.1|858.9|859.9|858.7|46
1591239900000|2020-06-04 03:05:00|||||||||6
1591240200000|2020-06-04 03:10:00|||||||||46
1591240500000|2020-06-04 03:15:00|860|858.8|859.9|858.7|860.1|858.9|859.9|858.7|30
1591240800000|2020-06-04 03:20:00|||||||||1
1591241100000|2020-06-04 03:25:00|859.7|858.5|859.9|858.7|859.9|858.7|859.4|858.2|247
1591241400000|2020-06-04 03:30:00|859.8|858.6|859.7|858.5|859.9|858.7|859.6|858.4|154
1591241700000|2020-06-04 03:35:00|859.9|858.7|859.9|858.7|859.9|858.7|859.9|858.7|11
1591242000000|2020-06-04 03:40:00|||||||||17
1591242300000|2020-06-04 03:45:00|859.7|858.5|859.9|858.7|859.9|858.7|859.7|858.5|89
1591242600000|2020-06-04 03:50:00|||||||||19
1591242900000|2020-06-04 03:55:00|||||||||16
1591243200000|2020-06-04 04:00:00|||||||||23
1591243500000|2020-06-04 04:05:00|||||||||12
1591243800000|2020-06-04 04:10:00|859.6|858.4|859.6|858.4|859.7|858.5|859.6|858.4|11
1591244100000|2020-06-04 04:15:00|859.9|858.7|859.6|858.4|859.9|858.7|859.6|858.4|48
1591244400000|2020-06-04 04:20:00|859.8|858.6|859.6|858.4|859.8|858.6|859.6|858.4|6
1591244700000|2020-06-04 04:25:00|859.7|858.5|859.6|858.4|859.7|858.5|859.6|858.4|28
1591245000000|2020-06-04 04:30:00|859.4|858.2|859.5|858.3|859.6|858.4|859.4|858.2|64
1591245300000|2020-06-04 04:35:00|859.4|858.2|859.4|858.2|859.6|858.4|859.4|858.2|22
1591245600000|2020-06-04 04:40:00|||||||||6
1591245900000|2020-06-04 04:45:00|||||||||3
1591246200000|2020-06-04 04:50:00|||||||||4
1591246500000|2020-06-04 04:55:00|859.1|857.9|859.1|857.9|859.1|857.9|859.1|857.9|9
1591246800000|2020-06-04 05:00:00|859.2|858|859.3|858.1|859.4|858.2|859.1|857.9|62
1591247100000|2020-06-04 05:05:00|859.2|858|859.3|858.1|859.4|858.2|859.2|858|13
1591247400000|2020-06-04 05:10:00|859.2|858|859.1|857.9|859.3|858.1|859.1|857.9|24
1591247700000|2020-06-04 05:15:00|||||||||7
1591248000000|2020-06-04 05:20:00|859.3|858.1|859.4|858.2|859.5|858.3|859.3|858.1|53
1591248300000|2020-06-04 05:25:00|859.5|858.3|859.5|858.3|859.6|858.4|859.4|858.2|78
1591248600000|2020-06-04 05:30:00|859.6|858.4|859.9|858.7|859.9|858.7|859.6|858.4|73
1591248900000|2020-06-04 05:35:00|860|858.8|860|858.8|860.1|858.9|859.9|858.7|30
1591249200000|2020-06-04 05:40:00|860.1|858.9|860.4|859.2|860.5|859.3|860.1|858.9|121
1591249500000|2020-06-04 05:45:00|860.5|859.3|860.4|859.2|860.5|859.3|860.4|859.2|65
1591249800000|2020-06-04 05:50:00|860.5|859.3|860.4|859.2|860.6|859.4|860.3|859.1|75
1591250100000|2020-06-04 05:55:00|860.3|859.1|860.4|859.2|860.4|859.2|860.1|858.9|101
1591250400000|2020-06-04 06:00:00|860.3|859.1|860.5|859.3|860.6|859.4|860.1|858.9|262
1591250700000|2020-06-04 06:05:00|860.6|859.4|860.2|859|860.6|859.4|860.2|859|64
1591251000000|2020-06-04 06:10:00|860.3|859.1|860.5|859.3|860.5|859.3|860.2|859|25
1591251300000|2020-06-04 06:15:00|860.7|859.5|860.2|859|860.9|859.7|860.2|859|159
1591251600000|2020-06-04 06:20:00|860.5|859.3|860.7|859.5|861|859.8|860.5|859.3|128
1591251900000|2020-06-04 06:25:00|860.6|859.4|861.2|860|861.2|860|860.5|859.3|261
1591252200000|2020-06-04 06:30:00|861.1|859.9|861.2|860|861.4|860.2|861|859.8|212
1591252500000|2020-06-04 06:35:00|861.5|860.3|861.7|860.5|861.7|860.5|861.3|860.1|288
1591252800000|2020-06-04 06:40:00|861.6|860.4|861.4|860.2|861.7|860.5|861.3|860.1|63
1591253100000|2020-06-04 06:45:00|861.5|860.3|861.2|860|861.5|860.3|861.2|860|251
1591253400000|2020-06-04 06:50:00|861.3|860.1|861.2|860|861.5|860.3|861.2|860|43
1591253700000|2020-06-04 06:55:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|27
1591254000000|2020-06-04 07:00:00|861.3|860.1|861.2|860|861.5|860.3|861.2|860|49
1591254300000|2020-06-04 07:05:00|||||||||79
1591254600000|2020-06-04 07:10:00|861|859.8|861.2|860|861.5|860.3|861|859.8|122
1591254900000|2020-06-04 07:15:00|861.5|860.3|861.5|860.3|861.5|860.3|861.4|860.2|33
1591255200000|2020-06-04 07:20:00|861.4|860.2|861.2|860|861.5|860.3|861.2|860|54
1591255500000|2020-06-04 07:25:00|861.4|860.2|861.2|860|861.5|860.3|861.2|860|66
1591255800000|2020-06-04 07:30:00|||||||||37
1591256100000|2020-06-04 07:35:00|861.5|860.3|861.2|860|861.5|860.3|861.2|860|37
1591256400000|2020-06-04 07:40:00|||||||||82
1591256700000|2020-06-04 07:45:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|20
1591257000000|2020-06-04 07:50:00|||||||||15
1591257300000|2020-06-04 07:55:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|39
1591257600000|2020-06-04 08:00:00|861.1|859.9|861.1|859.9|861.1|859.9|861|859.8|21
1591257900000|2020-06-04 08:05:00|861.2|860|861.4|860.2|861.5|860.3|861.2|860|227
1591258200000|2020-06-04 08:10:00|861.2|860|861.4|860.2|861.4|860.2|861.2|860|67
1591258500000|2020-06-04 08:15:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|59
1591258800000|2020-06-04 08:20:00|861.4|860.2|861.4|860.2|861.4|860.2|861.4|860.2|57
1591259100000|2020-06-04 08:25:00|861.3|860.1|861.1|859.9|861.4|860.2|861.1|859.9|23
1591259400000|2020-06-04 08:30:00|861.3|860.1|861.1|859.9|861.3|860.1|861.1|859.9|30
1591259700000|2020-06-04 08:35:00|861.2|860|861.4|860.2|861.4|860.2|861.1|859.9|14
1591260000000|2020-06-04 08:40:00|861.6|860.4|861.6|860.4|861.6|860.4|861.4|860.2|86
1591260300000|2020-06-04 08:45:00|861.5|860.3|861.4|860.2|861.6|860.4|861.3|860.1|70
1591260600000|2020-06-04 08:50:00|861.3|860.1|861.3|860.1|861.3|860.1|861.1|859.9|70
1591260900000|2020-06-04 08:55:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|29
1591261200000|2020-06-04 09:00:00|860.9|859.7|860.9|859.7|861|859.8|860.8|859.6|38
1591261500000|2020-06-04 09:05:00|860.8|859.6|861.4|860.2|861.4|860.2|860.6|859.4|99
1591261800000|2020-06-04 09:10:00|861.3|860.1|861.2|860|861.4|860.2|861.1|859.9|40
1591262100000|2020-06-04 09:15:00|861.1|859.9|861.2|860|861.2|860|860.9|859.7|27
1591262400000|2020-06-04 09:20:00|861.1|859.9|861.4|860.2|861.4|860.2|861.1|859.9|22
1591262700000|2020-06-04 09:25:00|861.3|860.1|861.4|860.2|861.5|860.3|861.3|860.1|76
1591263000000|2020-06-04 09:30:00|861.3|860.1|861.4|860.2|861.4|860.2|861.3|860.1|25
1591263300000|2020-06-04 09:35:00|861.3|860.1|861.3|860.1|861.4|860.2|861.1|859.9|16
1591263600000|2020-06-04 09:40:00|861.1|859.9|861.1|859.9|861.1|859.9|861.1|859.9|8
1591263900000|2020-06-04 09:45:00|||||||||10
1591264200000|2020-06-04 09:50:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|20
1591264500000|2020-06-04 09:55:00|860.8|859.6|860.8|859.6|860.8|859.6|860.6|859.4|96
1591264800000|2020-06-04 10:00:00|860.6|859.4|860.6|859.4|860.8|859.6|860.6|859.4|21
1591265100000|2020-06-04 10:05:00|860.7|859.5|861.1|859.9|861.1|859.9|860.7|859.5|63
1591265400000|2020-06-04 10:10:00|860.9|859.7|861|859.8|861.1|859.9|860.9|859.7|22
1591265700000|2020-06-04 10:15:00|861.1|859.9|861.1|859.9|861.1|859.9|860.9|859.7|109
1591266000000|2020-06-04 10:20:00|861|859.8|860.9|859.7|861.1|859.9|860.8|859.6|8
1591266300000|2020-06-04 10:25:00|||||||||3
1591266600000|2020-06-04 10:30:00|861|859.8|861.3|860.1|861.3|860.1|861|859.8|28
1591266900000|2020-06-04 10:35:00|861.1|859.9|861.3|860.1|861.3|860.1|861.1|859.9|7
1591267200000|2020-06-04 10:40:00|861.4|860.2|861.2|860|861.4|860.2|861.2|860|16
1591267500000|2020-06-04 10:45:00|861.1|859.9|861.3|860.1|861.3|860.1|861.1|859.9|237
1591267800000|2020-06-04 10:50:00|861.1|859.9|861.3|860.1|861.3|860.1|861.1|859.9|26
1591268100000|2020-06-04 10:55:00|861.2|860|861.3|860.1|861.3|860.1|861.1|859.9|11
1591268400000|2020-06-04 11:00:00|861.2|860|861.2|860|861.3|860.1|861.1|859.9|53
1591268700000|2020-06-04 11:05:00|861.3|860.1|861.2|860|861.3|860.1|861.2|860|21
1591269000000|2020-06-04 11:10:00|861|859.8|861.1|859.9|861.1|859.9|860.9|859.7|21
1591269300000|2020-06-04 11:15:00|861.3|860.1|861.3|860.1|861.4|860.2|861.2|860|77
1591269600000|2020-06-04 11:20:00|||||||||6
1591269900000|2020-06-04 11:25:00|||||||||40
1591270200000|2020-06-04 11:30:00|861.2|860|861.3|860.1|861.3|860.1|861.1|859.9|36
1591270500000|2020-06-04 11:35:00|861.5|860.3|862.3|861.1|862.3|861.1|861.5|860.3|392
1591270800000|2020-06-04 11:40:00|862.2|861|861.8|860.6|862.3|861.1|861.7|860.5|154
1591271100000|2020-06-04 11:45:00|861.9|860.7|862.7|861.5|863|861.8|861.9|860.7|133
1591271400000|2020-06-04 11:50:00|862.5|861.3|862.8|861.6|862.8|861.6|862.5|861.3|335
1591271700000|2020-06-04 11:55:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|61
1591272000000|2020-06-04 12:00:00|862.9|861.7|862.9|861.7|863|861.8|862.7|861.5|282
1591272300000|2020-06-04 12:05:00|862.8|861.6|863|861.8|863.3|862.1|862.8|861.6|185
1591272600000|2020-06-04 12:10:00|862.8|861.6|863.1|861.9|863.2|862|862.8|861.6|117
1591272900000|2020-06-04 12:15:00|863|861.8|863.3|862.1|863.3|862.1|863|861.8|122
1591273200000|2020-06-04 12:20:00|863.4|862.2|863.4|862.2|863.5|862.3|863.3|862.1|159
1591273500000|2020-06-04 12:25:00|863.3|862.1|863.5|862.3|863.6|862.4|863.3|862.1|305
1591273800000|2020-06-04 12:30:00|863.6|862.4|863.6|862.4|863.6|862.4|863.3|862.1|351
1591274100000|2020-06-04 12:35:00|864.2|863|864.5|863.3|864.6|863.4|864.2|863|398
1591274400000|2020-06-04 12:40:00|864.4|863.2|864.1|862.9|864.4|863.2|863.8|862.6|643
1591277400000|2020-06-04 13:30:00|864.3|863.1|866.2|865|867.7|866.5|864.1|862.9|5157
1591277700000|2020-06-04 13:35:00|866.3|865.1|867.2|866|868|866.8|866.2|865|2932
1591278000000|2020-06-04 13:40:00|867.3|866.1|869|867.8|869|867.8|867.2|866|1714
1591278300000|2020-06-04 13:45:00|869.2|868|868.9|867.7|869.7|868.5|868.3|867.1|2002
1591278600000|2020-06-04 13:50:00|869|867.8|869.8|868.6|870.1|868.9|868.6|867.4|1702
1591278900000|2020-06-04 13:55:00|869.9|868.7|869.8|868.6|870.1|868.9|869.3|868.1|1295
1591279200000|2020-06-04 14:00:00|869.9|868.7|870.7|869.5|870.8|869.6|869.8|868.6|1632
1591279500000|2020-06-04 14:05:00|870.6|869.4|870.4|869.2|870.8|869.6|869.8|868.6|1162
1591279800000|2020-06-04 14:10:00|870.3|869.1|871.1|869.9|871.3|870.1|870.1|868.9|676
1591280100000|2020-06-04 14:15:00|871.3|870.1|871.1|869.9|871.4|870.2|871.1|869.9|784
1591280400000|2020-06-04 14:20:00|871.3|870.1|871.1|869.9|871.4|870.2|870.6|869.4|1163
1591280700000|2020-06-04 14:25:00|870.9|869.7|872.1|870.9|872.1|870.9|870.9|869.7|871
1591281000000|2020-06-04 14:30:00|872.3|871.1|872.8|871.6|873.1|871.9|872.3|871.1|1193
1591281300000|2020-06-04 14:35:00|872.9|871.7|872.6|871.4|873.1|871.9|871.8|870.6|1335
1591281600000|2020-06-04 14:40:00|872.4|871.2|872.6|871.4|873|871.8|872.3|871.1|869
1591281900000|2020-06-04 14:45:00|872.8|871.6|874.7|873.5|874.8|873.6|872.7|871.5|1456
1591282200000|2020-06-04 14:50:00|874.5|873.3|874.9|873.7|875.4|874.2|874.2|873|2033
1591282500000|2020-06-04 14:55:00|875|873.8|875.5|874.3|875.8|874.6|874.7|873.5|2173
1591282800000|2020-06-04 15:00:00|875.6|874.4|874.9|873.7|876|874.8|874.9|873.7|2633
1591283100000|2020-06-04 15:05:00|875|873.8|874.1|872.9|875.4|874.2|874.1|872.9|1178
1591283400000|2020-06-04 15:10:00|874.2|873|874|872.8|874.4|873.2|873.4|872.2|2411
1591283700000|2020-06-04 15:15:00|873.8|872.6|872.6|871.4|873.8|872.6|872.5|871.3|2319
1591284000000|2020-06-04 15:20:00|872.5|871.3|872|870.8|872.6|871.4|871.8|870.6|1921
1591284300000|2020-06-04 15:25:00|872.1|870.9|871.6|870.4|872.7|871.5|871.6|870.4|1239
1591284600000|2020-06-04 15:30:00|871.8|870.6|872.6|871.4|872.8|871.6|871.3|870.1|1272
1591284900000|2020-06-04 15:35:00|872.4|871.2|872.3|871.1|872.8|871.6|872.3|871.1|1081
1591285200000|2020-06-04 15:40:00|872.5|871.3|873.1|871.9|873.1|871.9|872.3|871.1|1015
1591285500000|2020-06-04 15:45:00|873|871.8|873.1|871.9|873.3|872.1|872.6|871.4|978
1591285800000|2020-06-04 15:50:00|873.2|872|872.5|871.3|873.2|872|872.2|871|733
1591286100000|2020-06-04 15:55:00|872.7|871.5|873.2|872|873.5|872.3|872.5|871.3|911
1591286400000|2020-06-04 16:00:00|873.1|871.9|873|871.8|873.2|872|872.9|871.7|385
1591286700000|2020-06-04 16:05:00|872.9|871.7|873.2|872|873.5|872.3|872.7|871.5|921
1591287000000|2020-06-04 16:10:00|873.4|872.2|872.9|871.7|873.7|872.5|872.9|871.7|520
1591287300000|2020-06-04 16:15:00|872.7|871.5|872.2|871|872.7|871.5|872.2|871|1053
1591287600000|2020-06-04 16:20:00|872.4|871.2|872.7|871.5|872.7|871.5|871.9|870.7|1100
1591287900000|2020-06-04 16:25:00|872.5|871.3|872.7|871.5|872.9|871.7|872.4|871.2|552
1591288200000|2020-06-04 16:30:00|873|871.8|872.7|871.5|873|871.8|872.6|871.4|360
1591288500000|2020-06-04 16:35:00|872.8|871.6|872.2|871|873|871.8|872.2|871|433
1591288800000|2020-06-04 16:40:00|872.3|871.1|872.1|870.9|872.5|871.3|871.8|870.6|1060
1591289100000|2020-06-04 16:45:00|872.2|871|872.8|871.6|872.8|871.6|872.2|871|437
1591289400000|2020-06-04 16:50:00|873.1|871.9|872.9|871.7|873.1|871.9|872.8|871.6|529
1591289700000|2020-06-04 16:55:00|873.1|871.9|873.1|871.9|873.3|872.1|872.8|871.6|643
1591290000000|2020-06-04 17:00:00|873.2|872|873.1|871.9|873.3|872.1|872.9|871.7|566
1591290300000|2020-06-04 17:05:00|873.2|872|873.2|872|873.6|872.4|873.1|871.9|587
1591290600000|2020-06-04 17:10:00|873|871.8|873.2|872|873.4|872.2|872.9|871.7|493
1591290900000|2020-06-04 17:15:00|873.3|872.1|873.4|872.2|873.8|872.6|873.2|872|666
1591291200000|2020-06-04 17:20:00|873.5|872.3|873.4|872.2|873.7|872.5|873.4|872.2|278
1591291500000|2020-06-04 17:25:00|873.3|872.1|872.8|871.6|873.4|872.2|872.7|871.5|416
1591291800000|2020-06-04 17:30:00|872.7|871.5|872.4|871.2|872.9|871.7|872.4|871.2|441
1591292100000|2020-06-04 17:35:00|872.3|871.1|873.4|872.2|873.5|872.3|872.3|871.1|403
1591292400000|2020-06-04 17:40:00|873.5|872.3|873.9|872.7|874.3|873.1|873.5|872.3|1262
1591292700000|2020-06-04 17:45:00|873.8|872.6|873|871.8|873.9|872.7|872.9|871.7|603
1591293000000|2020-06-04 17:50:00|873.2|872|873.2|872|873.7|872.5|872.9|871.7|1146
1591293300000|2020-06-04 17:55:00|873.3|872.1|872|870.8|873.3|872.1|872|870.8|1340
1591293600000|2020-06-04 18:00:00|872.1|870.9|872.8|871.6|872.9|871.7|871.8|870.6|515
1591293900000|2020-06-04 18:05:00|872.9|871.7|872.6|871.4|873.1|871.9|872.4|871.2|1239
1591294200000|2020-06-04 18:10:00|872.5|871.3|871.7|870.5|873.3|872.1|871.4|870.2|2789
1591294500000|2020-06-04 18:15:00|872.2|871|872.1|870.9|872.7|871.5|871.7|870.5|1846
1591315200000|2020-06-05 00:00:00|872|870.8|873|871.8|873|871.8|871.6|870.4|628
1591315500000|2020-06-05 00:05:00|873.1|871.9|873.1|871.9|873.3|872.1|873|871.8|263
1591315800000|2020-06-05 00:10:00|873.3|872.1|873.5|872.3|873.5|872.3|873.2|872|124
1591316100000|2020-06-05 00:15:00|873.3|872.1|873.3|872.1|873.5|872.3|873.1|871.9|138
1591316400000|2020-06-05 00:20:00|873.2|872|873.2|872|873.2|872|873.1|871.9|121
1591316700000|2020-06-05 00:25:00|873.5|872.3|873.5|872.3|873.5|872.3|873.4|872.2|32
1591317000000|2020-06-05 00:30:00|873.4|872.2|873.1|871.9|873.5|872.3|873|871.8|108
1591317300000|2020-06-05 00:35:00|873|871.8|873.2|872|873.4|872.2|873|871.8|76
1591317600000|2020-06-05 00:40:00|873.1|871.9|873.2|872|873.2|872|873.1|871.9|52
1591317900000|2020-06-05 00:45:00|873.4|872.2|873.2|872|873.4|872.2|873.2|872|38
1591318200000|2020-06-05 00:50:00|873.3|872.1|873.2|872|873.4|872.2|873.2|872|40
1591318500000|2020-06-05 00:55:00|873.4|872.2|873.4|872.2|873.5|872.3|873.2|872|38
1591318800000|2020-06-05 01:00:00|873.5|872.3|873.2|872|873.7|872.5|872.8|871.6|147
1591319100000|2020-06-05 01:05:00|873|871.8|873.1|871.9|873.2|872|873|871.8|29
1591319400000|2020-06-05 01:10:00|873|871.8|873|871.8|873|871.8|872.9|871.7|65
1591319700000|2020-06-05 01:15:00|872.9|871.7|872.8|871.6|872.9|871.7|872.8|871.6|18
1591320000000|2020-06-05 01:20:00|873|871.8|873|871.8|873.2|872|873|871.8|73
1591320300000|2020-06-05 01:25:00|872.8|871.6|873|871.8|873|871.8|872.8|871.6|61
1591320600000|2020-06-05 01:30:00|873.1|871.9|873.3|872.1|873.4|872.2|873|871.8|52
1591320900000|2020-06-05 01:35:00|873.2|872|873.2|872|873.5|872.3|873.2|872|137
1591321200000|2020-06-05 01:40:00|873.4|872.2|873.7|872.5|873.7|872.5|873.2|872|81
1591321500000|2020-06-05 01:45:00|873.6|872.4|873.7|872.5|873.7|872.5|873.5|872.3|43
1591321800000|2020-06-05 01:50:00|873.4|872.2|873.4|872.2|873.6|872.4|873.4|872.2|117
1591322100000|2020-06-05 01:55:00|873.5|872.3|873.2|872|873.6|872.4|873.2|872|69
1591322400000|2020-06-05 02:00:00|||||||||1
1591322700000|2020-06-05 02:05:00|873.3|872.1|873.2|872|873.3|872.1|873.2|872|11
1591323000000|2020-06-05 02:10:00|873.6|872.4|873.5|872.3|873.7|872.5|873.4|872.2|59
1591323300000|2020-06-05 02:15:00|873.7|872.5|873.9|872.7|873.9|872.7|873.7|872.5|68
1591323600000|2020-06-05 02:20:00|874|872.8|874.5|873.3|874.5|873.3|873.9|872.7|165
1591323900000|2020-06-05 02:25:00|874.4|873.2|874.4|873.2|874.5|873.3|874.3|873.1|67
1591324200000|2020-06-05 02:30:00|874.2|873|874.8|873.6|874.8|873.6|874.2|873|194
1591324500000|2020-06-05 02:35:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|79
1591324800000|2020-06-05 02:40:00|874.7|873.5|874.6|873.4|874.7|873.5|874.6|873.4|41
1591325100000|2020-06-05 02:45:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|46
1591325400000|2020-06-05 02:50:00|874.7|873.5|874.7|873.5|874.8|873.6|874.6|873.4|24
1591325700000|2020-06-05 02:55:00|874.8|873.6|874.8|873.6|874.8|873.6|874.7|873.5|8
1591326000000|2020-06-05 03:00:00|874.9|873.7|875|873.8|875|873.8|874.8|873.6|30
1591326300000|2020-06-05 03:05:00|874.9|873.7|875|873.8|875|873.8|874.7|873.5|46
1591326600000|2020-06-05 03:10:00|874.9|873.7|875|873.8|875|873.8|874.9|873.7|37
1591326900000|2020-06-05 03:15:00|||||||||26
1591327200000|2020-06-05 03:20:00|874.9|873.7|874.7|873.5|874.9|873.7|874.7|873.5|18
1591327500000|2020-06-05 03:25:00|874.6|873.4|874.5|873.3|874.7|873.5|874.5|873.3|76
1591327800000|2020-06-05 03:30:00|874.6|873.4|874.5|873.3|874.7|873.5|874.5|873.3|35
1591328100000|2020-06-05 03:35:00|874.6|873.4|874.5|873.3|874.6|873.4|874.5|873.3|4
1591328400000|2020-06-05 03:40:00|874.6|873.4|874.7|873.5|874.7|873.5|874.5|873.3|19
1591328700000|2020-06-05 03:45:00|||||||||1
1591329000000|2020-06-05 03:50:00|874.6|873.4|874.7|873.5|874.7|873.5|874.5|873.3|12
1591329300000|2020-06-05 03:55:00|874.8|873.6|874.8|873.6|874.8|873.6|874.7|873.5|14
1591329600000|2020-06-05 04:00:00|874.9|873.7|875|873.8|875|873.8|874.8|873.6|12
1591329900000|2020-06-05 04:05:00|874.8|873.6|874.8|873.6|874.8|873.6|874.8|873.6|97
1591330200000|2020-06-05 04:10:00|||||||||11
1591330500000|2020-06-05 04:15:00|||||||||1
1591330800000|2020-06-05 04:20:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|17
1591331100000|2020-06-05 04:25:00|||||||||18
1591331400000|2020-06-05 04:30:00|874.6|873.4|874.4|873.2|874.6|873.4|874.3|873.1|55
1591331700000|2020-06-05 04:35:00|874.3|873.1|874.3|873.1|874.5|873.3|874.3|873.1|121
1591332000000|2020-06-05 04:40:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|3
1591332300000|2020-06-05 04:45:00|874.2|873|874.3|873.1|874.3|873.1|874.1|872.9|45
1591332600000|2020-06-05 04:50:00|||||||||2
1591332900000|2020-06-05 04:55:00|874.4|873.2|874.3|873.1|874.6|873.4|874.2|873|18
1591333200000|2020-06-05 05:00:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|15
1591333500000|2020-06-05 05:05:00|874.5|873.3|874.5|873.3|874.5|873.3|874.5|873.3|11
1591333800000|2020-06-05 05:10:00|874.4|873.2|874.5|873.3|874.6|873.4|874.3|873.1|37
1591334100000|2020-06-05 05:15:00|874.4|873.2|874.3|873.1|874.6|873.4|874.3|873.1|6
1591334400000|2020-06-05 05:20:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|11
1591334700000|2020-06-05 05:25:00|||||||||5
1591335000000|2020-06-05 05:30:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|20
1591335300000|2020-06-05 05:35:00|874.7|873.5|874.5|873.3|874.7|873.5|874.5|873.3|22
1591335600000|2020-06-05 05:40:00|874.6|873.4|874.6|873.4|874.6|873.4|874.6|873.4|2
1591335900000|2020-06-05 05:45:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|108
1591336200000|2020-06-05 05:50:00|874.6|873.4|874.6|873.4|874.8|873.6|874.6|873.4|88
1591336500000|2020-06-05 05:55:00|874.7|873.5|875|873.8|875|873.8|874.7|873.5|19
1591336800000|2020-06-05 06:00:00|874.9|873.7|874.6|873.4|875.1|873.9|874.6|873.4|39
1591337100000|2020-06-05 06:05:00|874.7|873.5|874.2|873|874.7|873.5|874.2|873|69
1591337400000|2020-06-05 06:10:00|874.1|872.9|874.3|873.1|874.4|873.2|874.1|872.9|48
1591337700000|2020-06-05 06:15:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|66
1591338000000|2020-06-05 06:20:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|21
1591338300000|2020-06-05 06:25:00|874.7|873.5|874.7|873.5|874.7|873.5|874.5|873.3|49
1591338600000|2020-06-05 06:30:00|874.9|873.7|875|873.8|875.1|873.9|874.7|873.5|36
1591338900000|2020-06-05 06:35:00|875.1|873.9|874.8|873.6|875.1|873.9|874.8|873.6|23
1591339200000|2020-06-05 06:40:00|874.9|873.7|875|873.8|875|873.8|874.9|873.7|36
1591339500000|2020-06-05 06:45:00|875.1|873.9|874.9|873.7|875.1|873.9|874.9|873.7|21
1591339800000|2020-06-05 06:50:00|874.8|873.6|874.5|873.3|874.8|873.6|874.4|873.2|121
1591340100000|2020-06-05 06:55:00|874.4|873.2|874.2|873|874.5|873.3|874|872.8|66
1591340400000|2020-06-05 07:00:00|874|872.8|874.2|873|874.5|873.3|874|872.8|100
1591340700000|2020-06-05 07:05:00|874|872.8|874.2|873|874.2|873|873.9|872.7|90
1591341000000|2020-06-05 07:10:00|874.4|873.2|874.8|873.6|874.9|873.7|874.2|873|392
1591341300000|2020-06-05 07:15:00|874.9|873.7|875|873.8|875|873.8|874.6|873.4|268
1591341600000|2020-06-05 07:20:00|875.1|873.9|874.9|873.7|875.1|873.9|874.8|873.6|55
1591341900000|2020-06-05 07:25:00|875|873.8|875|873.8|875.1|873.9|874.9|873.7|58
1591342200000|2020-06-05 07:30:00|874.9|873.7|874.9|873.7|875.1|873.9|874.9|873.7|58
1591342500000|2020-06-05 07:35:00|875|873.8|875|873.8|875.1|873.9|874.8|873.6|138
1591342800000|2020-06-05 07:40:00|874.9|873.7|875|873.8|875.1|873.9|874.8|873.6|41
1591343100000|2020-06-05 07:45:00|875.1|873.9|874.9|873.7|875.1|873.9|874.8|873.6|35
1591343400000|2020-06-05 07:50:00|874.8|873.6|875.1|873.9|875.1|873.9|874.8|873.6|44
1591343700000|2020-06-05 07:55:00|874.9|873.7|874.6|873.4|874.9|873.7|874.6|873.4|137
1591344000000|2020-06-05 08:00:00|874.7|873.5|874.9|873.7|874.9|873.7|874.6|873.4|126
1591344300000|2020-06-05 08:05:00|874.8|873.6|875.4|874.2|875.4|874.2|874.7|873.5|106
1591344600000|2020-06-05 08:10:00|875.3|874.1|874.9|873.7|875.3|874.1|874.9|873.7|159
1591344900000|2020-06-05 08:15:00|875|873.8|875.2|874|875.2|874|874.9|873.7|73
1591345200000|2020-06-05 08:20:00|875.4|874.2|875.4|874.2|875.4|874.2|875.4|874.2|116
1591345500000|2020-06-05 08:25:00|875.3|874.1|875.4|874.2|875.4|874.2|875.2|874|67
1591345800000|2020-06-05 08:30:00|875.2|874|875.3|874.1|875.7|874.5|875.2|874|235
1591346100000|2020-06-05 08:35:00|875.4|874.2|875.5|874.3|875.8|874.6|875.4|874.2|185
1591346400000|2020-06-05 08:40:00|875.7|874.5|876.1|874.9|876.1|874.9|875.7|874.5|212
1591346700000|2020-06-05 08:45:00|875.9|874.7|875.9|874.7|876.1|874.9|875.9|874.7|69
1591347000000|2020-06-05 08:50:00|875.8|874.6|874.9|873.7|875.8|874.6|874.9|873.7|375
1591347300000|2020-06-05 08:55:00|875|873.8|875.2|874|875.2|874|874.9|873.7|33
1591347600000|2020-06-05 09:00:00|875.3|874.1|875.3|874.1|875.4|874.2|875|873.8|144
1591347900000|2020-06-05 09:05:00|875|873.8|875.3|874.1|875.3|874.1|875|873.8|167
1591348200000|2020-06-05 09:10:00|875.4|874.2|875|873.8|875.4|874.2|874.8|873.6|147
1591348500000|2020-06-05 09:15:00|874.8|873.6|874.8|873.6|874.8|873.6|874.5|873.3|262
1591348800000|2020-06-05 09:20:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|48
1591349100000|2020-06-05 09:25:00|874.4|873.2|874|872.8|874.4|873.2|874|872.8|29
1591349400000|2020-06-05 09:30:00|874.1|872.9|874|872.8|874.2|873|874|872.8|34
1591349700000|2020-06-05 09:35:00|874.2|873|874.3|873.1|874.3|873.1|874|872.8|50
1591350000000|2020-06-05 09:40:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|20
1591350300000|2020-06-05 09:45:00|874.4|873.2|874.8|873.6|874.8|873.6|874.3|873.1|116
1591350600000|2020-06-05 09:50:00|874.7|873.5|875.1|873.9|875.3|874.1|874.6|873.4|117
1591350900000|2020-06-05 09:55:00|875|873.8|874.9|873.7|875.1|873.9|874.9|873.7|18
1591351200000|2020-06-05 10:00:00|874.8|873.6|874.9|873.7|874.9|873.7|874.6|873.4|29
1591351500000|2020-06-05 10:05:00|874.7|873.5|874.4|873.2|874.9|873.7|874.4|873.2|75
1591351800000|2020-06-05 10:10:00|874.1|872.9|874.1|872.9|874.1|872.9|874.1|872.9|16
1591352100000|2020-06-05 10:15:00|874.2|873|874.4|873.2|874.4|873.2|874.1|872.9|55
1591352400000|2020-06-05 10:20:00|||||||||14
1591352700000|2020-06-05 10:25:00|||||||||12
1591353000000|2020-06-05 10:30:00|874.5|873.3|874.1|872.9|874.6|873.4|874.1|872.9|76
1591353300000|2020-06-05 10:35:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|82
1591353600000|2020-06-05 10:40:00|874.3|873.1|874.4|873.2|874.4|873.2|874.1|872.9|27
1591353900000|2020-06-05 10:45:00|874.6|873.4|874.1|872.9|874.6|873.4|874.1|872.9|60
1591354200000|2020-06-05 10:50:00|874.2|873|874.4|873.2|874.4|873.2|874.1|872.9|26
1591354500000|2020-06-05 10:55:00|874.2|873|874.5|873.3|874.5|873.3|874.1|872.9|16
1591354800000|2020-06-05 11:00:00|874.4|873.2|874.6|873.4|874.6|873.4|874.4|873.2|28
1591355100000|2020-06-05 11:05:00|874.5|873.3|874.4|873.2|874.6|873.4|874.4|873.2|22
1591355400000|2020-06-05 11:10:00|874.1|872.9|874.1|872.9|874.1|872.9|873.9|872.7|127
1591355700000|2020-06-05 11:15:00|874.3|873.1|874.1|872.9|874.3|873.1|874.1|872.9|54
1591356000000|2020-06-05 11:20:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|175
1591356300000|2020-06-05 11:25:00|873.9|872.7|873.9|872.7|874|872.8|873.9|872.7|121
1591356600000|2020-06-05 11:30:00|873.6|872.4|873.6|872.4|873.9|872.7|873.5|872.3|225
1591356900000|2020-06-05 11:35:00|873.4|872.2|873.1|871.9|873.4|872.2|873.1|871.9|167
1591357200000|2020-06-05 11:40:00|873.2|872|873.1|871.9|873.4|872.2|873.1|871.9|79
1591357500000|2020-06-05 11:45:00|873.3|872.1|874|872.8|874.2|873|873.3|872.1|143
1591357800000|2020-06-05 11:50:00|874.1|872.9|873.9|872.7|874.2|873|873.7|872.5|122
1591358100000|2020-06-05 11:55:00|873.8|872.6|874.1|872.9|874.1|872.9|873.8|872.6|70
1591358400000|2020-06-05 12:00:00|874.2|873|875.4|874.2|875.5|874.3|874.1|872.9|506
1591358700000|2020-06-05 12:05:00|875.5|874.3|874.5|873.3|875.5|874.3|874.3|873.1|264
1591359000000|2020-06-05 12:10:00|874.7|873.5|874.6|873.4|874.8|873.6|874.5|873.3|223
1591359300000|2020-06-05 12:15:00|874.7|873.5|873.7|872.5|874.8|873.6|873.7|872.5|127
1591359600000|2020-06-05 12:20:00|873.9|872.7|873.3|872.1|873.9|872.7|873.1|871.9|297
1591359900000|2020-06-05 12:25:00|873.2|872|873.4|872.2|873.4|872.2|873.1|871.9|136
1591360200000|2020-06-05 12:30:00|873.6|872.4|873.9|872.7|873.9|872.7|873.4|872.2|186
1591360500000|2020-06-05 12:35:00|874.1|872.9|875.2|874|875.4|874.2|874.1|872.9|341
1591360800000|2020-06-05 12:40:00|875|873.8|875.1|873.9|875.2|874|874.7|873.5|406
1591363800000|2020-06-05 13:30:00|876.2|875|875.3|874.1|877.1|875.9|873.8|872.6|6137
1591364100000|2020-06-05 13:35:00|875.4|874.2|875|873.8|875.7|874.5|874.8|873.6|1509
1591364400000|2020-06-05 13:40:00|874.8|873.6|875.3|874.1|875.3|874.1|874|872.8|2448
1591364700000|2020-06-05 13:45:00|875|873.8|874.3|873.1|875.3|874.1|874|872.8|1252
1591365000000|2020-06-05 13:50:00|874.1|872.9|872.9|871.7|874.1|872.9|872.2|871|2321
1591365300000|2020-06-05 13:55:00|872.7|871.5|871.5|870.3|872.9|871.7|871.5|870.3|2745
1591365600000|2020-06-05 14:00:00|871.6|870.4|872.8|871.6|873|871.8|871.5|870.3|1045
1591365900000|2020-06-05 14:05:00|872.6|871.4|871.4|870.2|873|871.8|871.4|870.2|974
1591366200000|2020-06-05 14:10:00|871.3|870.1|870.9|869.7|871.5|870.3|870.1|868.9|2080
1591366500000|2020-06-05 14:15:00|870.8|869.6|870.6|869.4|871.1|869.9|870.6|869.4|800
1591366800000|2020-06-05 14:20:00|870.5|869.3|870.4|869.2|870.6|869.4|869.9|868.7|671
1591367100000|2020-06-05 14:25:00|870.3|869.1|870.1|868.9|871.8|870.6|870.1|868.9|1998
1591367400000|2020-06-05 14:30:00|870.4|869.2|871.7|870.5|871.9|870.7|870.1|868.9|1464
1591367700000|2020-06-05 14:35:00|871.9|870.7|871.5|870.3|871.9|870.7|871.3|870.1|1677
1591368000000|2020-06-05 14:40:00|871.7|870.5|871|869.8|871.9|870.7|871|869.8|651
1591368300000|2020-06-05 14:45:00|870.9|869.7|870.3|869.1|871.3|870.1|869.8|868.6|1299
1591368600000|2020-06-05 14:50:00|870.4|869.2|870.6|869.4|871|869.8|870.3|869.1|689
1591368900000|2020-06-05 14:55:00|870.8|869.6|870.6|869.4|871|869.8|870.6|869.4|621
1591369200000|2020-06-05 15:00:00|870.4|869.2|871.9|870.7|872.1|870.9|870.4|869.2|656
1591369500000|2020-06-05 15:05:00|871.6|870.4|872.6|871.4|872.6|871.4|871.4|870.2|707
1591369800000|2020-06-05 15:10:00|872.5|871.3|873|871.8|873.1|871.9|872.4|871.2|1338
1591370100000|2020-06-05 15:15:00|872.9|871.7|872.9|871.7|873.4|872.2|872.4|871.2|1013
1591370400000|2020-06-05 15:20:00|872.6|871.4|873.6|872.4|873.6|872.4|872.4|871.2|901
1591370700000|2020-06-05 15:25:00|873.5|872.3|874.1|872.9|874.5|873.3|873.4|872.2|707
1591371000000|2020-06-05 15:30:00|874|872.8|873.9|872.7|874.8|873.6|873.3|872.1|696
1591371300000|2020-06-05 15:35:00|873.8|872.6|873.9|872.7|874.4|873.2|873.6|872.4|811
1591371600000|2020-06-05 15:40:00|873.8|872.6|873.9|872.7|874.4|873.2|873.6|872.4|468
1591371900000|2020-06-05 15:45:00|874|872.8|874|872.8|874.1|872.9|873.6|872.4|691
1591372200000|2020-06-05 15:50:00|873.9|872.7|875.5|874.3|875.7|874.5|873.9|872.7|1137
1591372500000|2020-06-05 15:55:00|875.2|874|874.1|872.9|875.2|874|873.8|872.6|934
1591372800000|2020-06-05 16:00:00|874|872.8|874.1|872.9|874.3|873.1|873.8|872.6|309
1591373100000|2020-06-05 16:05:00|874|872.8|874.2|873|874.3|873.1|874|872.8|231
1591373400000|2020-06-05 16:10:00|874.3|873.1|874.1|872.9|874.3|873.1|873.8|872.6|925
1591373700000|2020-06-05 16:15:00|874.3|873.1|874.6|873.4|874.8|873.6|874.1|872.9|957
1591374000000|2020-06-05 16:20:00|874.5|873.3|874.3|873.1|874.6|873.4|873.8|872.6|543
1591374300000|2020-06-05 16:25:00|874.4|873.2|874.2|873|874.4|873.2|873.9|872.7|1393
1591374600000|2020-06-05 16:30:00|873.9|872.7|873.7|872.5|874.2|873|873.7|872.5|549
1591374900000|2020-06-05 16:35:00|873.8|872.6|873.9|872.7|874|872.8|873.5|872.3|416
1591375200000|2020-06-05 16:40:00|874|872.8|873.9|872.7|874.3|873.1|873.7|872.5|465
1591375500000|2020-06-05 16:45:00|874|872.8|874.8|873.6|874.8|873.6|874|872.8|979
1591375800000|2020-06-05 16:50:00|875|873.8|875.5|874.3|875.6|874.4|874.7|873.5|666
1591376100000|2020-06-05 16:55:00|875.6|874.4|875.3|874.1|875.7|874.5|875|873.8|469
1591376400000|2020-06-05 17:00:00|875.5|874.3|874.8|873.6|875.5|874.3|874.7|873.5|609
1591376700000|2020-06-05 17:05:00|874.7|873.5|874.6|873.4|874.8|873.6|874.3|873.1|474
1591377000000|2020-06-05 17:10:00|874.5|873.3|874.3|873.1|874.5|873.3|873.9|872.7|370
1591377300000|2020-06-05 17:15:00|874.1|872.9|873.8|872.6|874.1|872.9|873.7|872.5|442
1591377600000|2020-06-05 17:20:00|873.7|872.5|873.1|871.9|873.7|872.5|873.1|871.9|320
1591377900000|2020-06-05 17:25:00|873.3|872.1|872.4|871.2|873.3|872.1|872.3|871.1|665
1591378200000|2020-06-05 17:30:00|872.6|871.4|872.4|871.2|872.7|871.5|872.2|871|580
1591378500000|2020-06-05 17:35:00|872.3|871.1|871.9|870.7|872.4|871.2|871.9|870.7|242
1591378800000|2020-06-05 17:40:00|871.7|870.5|871.9|870.7|871.9|870.7|871.4|870.2|605
1591379100000|2020-06-05 17:45:00|872|870.8|872.2|871|872.7|871.5|871.7|870.5|1042
1591379400000|2020-06-05 17:50:00|872.4|871.2|873.2|872|873.2|872|872.4|871.2|412
1591379700000|2020-06-05 17:55:00|873.3|872.1|873.7|872.5|873.7|872.5|872.9|871.7|592
1591380000000|2020-06-05 18:00:00|873.9|872.7|873.9|872.7|874.2|873|873.7|872.5|1229
1591380300000|2020-06-05 18:05:00|873.7|872.5|873.7|872.5|873.9|872.7|873.4|872.2|1231
1591380600000|2020-06-05 18:10:00|873.8|872.6|872.6|871.4|874|872.8|872.3|871.1|5283
1591380900000|2020-06-05 18:15:00|872.5|871.3|873.2|872|874|872.8|872.4|871.2|2493
1591574400000|2020-06-08 00:00:00|874.8|873.6|874.2|873|874.9|873.7|873.1|871.9|1344
1591574700000|2020-06-08 00:05:00|874.1|872.9|873.6|872.4|874.1|872.9|872.4|871.2|311
1591575000000|2020-06-08 00:10:00|873.7|872.5|873.9|872.7|873.9|872.7|873.4|872.2|119
1591575300000|2020-06-08 00:15:00|873.8|872.6|874.6|873.4|874.6|873.4|873.8|872.6|392
1591575600000|2020-06-08 00:20:00|874.3|873.1|874.6|873.4|874.6|873.4|874.1|872.9|116
1591575900000|2020-06-08 00:25:00|874.4|873.2|874.6|873.4|874.7|873.5|874.3|873.1|72
1591576200000|2020-06-08 00:30:00|874.4|873.2|874.6|873.4|874.6|873.4|874.3|873.1|74
1591576500000|2020-06-08 00:35:00|874.5|873.3|874.3|873.1|874.8|873.6|874.3|873.1|85
1591576800000|2020-06-08 00:40:00|874.6|873.4|875.1|873.9|875.1|873.9|874.3|873.1|88
1591577100000|2020-06-08 00:45:00|875|873.8|875.1|873.9|875.1|873.9|874.9|873.7|52
1591577400000|2020-06-08 00:50:00|875.2|874|875.4|874.2|875.4|874.2|875.1|873.9|134
1591577700000|2020-06-08 00:55:00|875.2|874|875|873.8|875.2|874|874.9|873.7|42
1591578000000|2020-06-08 01:00:00|875.1|873.9|874.9|873.7|875.2|874|874.7|873.5|50
1591578300000|2020-06-08 01:05:00|874.7|873.5|874.4|873.2|874.9|873.7|874.4|873.2|106
1591578600000|2020-06-08 01:10:00|874.3|873.1|874.2|873|874.4|873.2|874.2|873|76
1591578900000|2020-06-08 01:15:00|874.4|873.2|874.7|873.5|874.9|873.7|874.2|873|167
1591579200000|2020-06-08 01:20:00|874.8|873.6|874.3|873.1|874.9|873.7|874.2|873|131
1591579500000|2020-06-08 01:25:00|874.5|873.3|874.7|873.5|874.9|873.7|874.5|873.3|123
1591579800000|2020-06-08 01:30:00|874.9|873.7|874.2|873|874.9|873.7|874|872.8|215
1591580100000|2020-06-08 01:35:00|874.1|872.9|873.4|872.2|874.2|873|873.4|872.2|377
1591580400000|2020-06-08 01:40:00|873.2|872|873|871.8|873.2|872|872.8|871.6|161
1591580700000|2020-06-08 01:45:00|873.2|872|873.2|872|873.2|872|873.1|871.9|49
1591581000000|2020-06-08 01:50:00|873.1|871.9|872.6|871.4|873.2|872|872.5|871.3|166
1591581300000|2020-06-08 01:55:00|872.5|871.3|872.7|871.5|872.9|871.7|872.5|871.3|64
1591581600000|2020-06-08 02:00:00|872.6|871.4|872.9|871.7|872.9|871.7|872.6|871.4|29
1591581900000|2020-06-08 02:05:00|872.8|871.6|872.8|871.6|872.9|871.7|872.7|871.5|20
1591582200000|2020-06-08 02:10:00|872.7|871.5|872.9|871.7|872.9|871.7|872.7|871.5|29
1591582500000|2020-06-08 02:15:00|872.7|871.5|872.7|871.5|872.9|871.7|872.7|871.5|35
1591582800000|2020-06-08 02:20:00|872.6|871.4|872.7|871.5|872.7|871.5|872.4|871.2|59
1591583100000|2020-06-08 02:25:00|||||||||1
1591583400000|2020-06-08 02:30:00|872.8|871.6|872.9|871.7|872.9|871.7|872.7|871.5|32
1591583700000|2020-06-08 02:35:00|872.7|871.5|872.9|871.7|872.9|871.7|872.7|871.5|32
1591584000000|2020-06-08 02:40:00|872.7|871.5|872.7|871.5|872.7|871.5|872.7|871.5|37
1591584300000|2020-06-08 02:45:00|872.4|871.2|872.4|871.2|872.7|871.5|872.4|871.2|29
1591584600000|2020-06-08 02:50:00|872.5|871.3|872.2|871|872.6|871.4|872.2|871|147
1591584900000|2020-06-08 02:55:00|872.3|871.1|872.2|871|872.3|871.1|872|870.8|42
1591585200000|2020-06-08 03:00:00|872.1|870.9|872.2|871|872.2|871|872.1|870.9|17
1591585500000|2020-06-08 03:05:00|872.1|870.9|872.1|870.9|872.2|871|871.9|870.7|48
1591585800000|2020-06-08 03:10:00|872.2|871|872.3|871.1|872.4|871.2|872.1|870.9|41
1591586100000|2020-06-08 03:15:00|872.2|871|872.2|871|872.4|871.2|872.2|871|18
1591586400000|2020-06-08 03:20:00|872.1|870.9|872.1|870.9|872.1|870.9|872.1|870.9|23
1591586700000|2020-06-08 03:25:00|872.2|871|872.1|870.9|872.2|871|872.1|870.9|10
1591587000000|2020-06-08 03:30:00|872.2|871|872.2|871|872.2|871|872.1|870.9|0
1591587300000|2020-06-08 03:35:00|872.4|871.2|872.4|871.2|872.4|871.2|872.4|871.2|12
1591587600000|2020-06-08 03:40:00|872.6|871.4|872.4|871.2|872.7|871.5|872.3|871.1|539
1591587900000|2020-06-08 03:45:00|872.3|871.1|872.4|871.2|872.4|871.2|872.2|871|61
1591588200000|2020-06-08 03:50:00|872.3|871.1|872.4|871.2|872.6|871.4|872.3|871.1|10
1591588500000|2020-06-08 03:55:00|||||||||1
1591588800000|2020-06-08 04:00:00|872.3|871.1|872.4|871.2|872.4|871.2|872.3|871.1|10
1591589100000|2020-06-08 04:05:00|||||||||2
1591589400000|2020-06-08 04:10:00|872.2|871|872.2|871|872.2|871|872.2|871|7
1591589700000|2020-06-08 04:15:00|872|870.8|871.9|870.7|872|870.8|871.9|870.7|40
1591590000000|2020-06-08 04:20:00|872|870.8|871.8|870.6|872|870.8|871.8|870.6|15
1591590300000|2020-06-08 04:25:00|871.9|870.7|871.9|870.7|871.9|870.7|871.9|870.7|4
1591590600000|2020-06-08 04:30:00|871.7|870.5|871.4|870.2|871.9|870.7|871.2|870|48
1591590900000|2020-06-08 04:35:00|871.6|870.4|871.4|870.2|871.7|870.5|871.4|870.2|18
1591591200000|2020-06-08 04:40:00|871.3|870.1|871.7|870.5|871.7|870.5|871.3|870.1|70
1591591500000|2020-06-08 04:45:00|871.6|870.4|871.6|870.4|871.7|870.5|871.6|870.4|6
1591591800000|2020-06-08 04:50:00|871.7|870.5|871.7|870.5|871.7|870.5|871.4|870.2|15
1591592100000|2020-06-08 04:55:00|||||||||1
1591592400000|2020-06-08 05:00:00|871.6|870.4|871.8|870.6|871.8|870.6|871.6|870.4|7
1591592700000|2020-06-08 05:05:00|871.7|870.5|871.6|870.4|871.8|870.6|871.5|870.3|13
1591593000000|2020-06-08 05:10:00|871.5|870.3|871.6|870.4|871.6|870.4|871.4|870.2|9
1591593300000|2020-06-08 05:15:00|871.5|870.3|871.8|870.6|871.8|870.6|871.4|870.2|27
1591593600000|2020-06-08 05:20:00|872|870.8|871.8|870.6|872|870.8|871.8|870.6|7
1591593900000|2020-06-08 05:25:00|872|870.8|872|870.8|872|870.8|871.8|870.6|29
1591594200000|2020-06-08 05:30:00|871.9|870.7|871.6|870.4|872|870.8|871.6|870.4|37
1591594500000|2020-06-08 05:35:00|871.5|870.3|871.7|870.5|871.8|870.6|871.5|870.3|15
1591594800000|2020-06-08 05:40:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|16
1591595100000|2020-06-08 05:45:00|871.6|870.4|871.7|870.5|871.8|870.6|871.5|870.3|20
1591595400000|2020-06-08 05:50:00|871.6|870.4|871.6|870.4|871.7|870.5|871.5|870.3|29
1591595700000|2020-06-08 05:55:00|871.5|870.3|871.5|870.3|871.7|870.5|871.4|870.2|21
1591596000000|2020-06-08 06:00:00|871.7|870.5|871.7|870.5|871.8|870.6|871.5|870.3|36
1591596300000|2020-06-08 06:05:00|871.6|870.4|871.4|870.2|871.7|870.5|871.2|870|107
1591596600000|2020-06-08 06:10:00|871.5|870.3|871.7|870.5|871.7|870.5|871.4|870.2|22
1591596900000|2020-06-08 06:15:00|871.5|870.3|871.7|870.5|871.7|870.5|871.5|870.3|14
1591597200000|2020-06-08 06:20:00|871.5|870.3|871.5|870.3|871.7|870.5|871.5|870.3|6
1591597500000|2020-06-08 06:25:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|6
1591597800000|2020-06-08 06:30:00|871.2|870|871.4|870.2|871.5|870.3|871.2|870|45
1591598100000|2020-06-08 06:35:00|871.3|870.1|871.1|869.9|871.3|870.1|871|869.8|49
1591598400000|2020-06-08 06:40:00|871.2|870|871|869.8|871.3|870.1|871|869.8|14
1591598700000|2020-06-08 06:45:00|871.1|869.9|871.3|870.1|871.3|870.1|871|869.8|38
1591599000000|2020-06-08 06:50:00|871.6|870.4|871.8|870.6|871.9|870.7|871.6|870.4|63
1591599300000|2020-06-08 06:55:00|871.9|870.7|871.6|870.4|871.9|870.7|871.5|870.3|49
1591599600000|2020-06-08 07:00:00|871.4|870.2|872.3|871.1|872.5|871.3|871.4|870.2|220
1591599900000|2020-06-08 07:05:00|872.1|870.9|872.5|871.3|872.6|871.4|872.1|870.9|37
1591600200000|2020-06-08 07:10:00|872.6|871.4|872.5|871.3|872.7|871.5|872.5|871.3|125
1591600500000|2020-06-08 07:15:00|872.3|871.1|872.7|871.5|872.7|871.5|872.3|871.1|38
1591600800000|2020-06-08 07:20:00|872.8|871.6|873|871.8|873|871.8|872.7|871.5|52
1591601100000|2020-06-08 07:25:00|873.1|871.9|873.1|871.9|873.1|871.9|873.1|871.9|17
1591601400000|2020-06-08 07:30:00|873|871.8|873|871.8|873.2|872|873|871.8|34
1591601700000|2020-06-08 07:35:00|873.1|871.9|873.2|872|873.2|872|873.1|871.9|28
1591602000000|2020-06-08 07:40:00|873.1|871.9|873|871.8|873.5|872.3|873|871.8|75
1591602300000|2020-06-08 07:45:00|873.1|871.9|873.3|872.1|873.5|872.3|873.1|871.9|25
1591602600000|2020-06-08 07:50:00|873.4|872.2|873.7|872.5|873.7|872.5|873.2|872|40
1591602900000|2020-06-08 07:55:00|873.6|872.4|873.7|872.5|873.7|872.5|873.4|872.2|31
1591603200000|2020-06-08 08:00:00|873.6|872.4|873.7|872.5|874|872.8|873.5|872.3|52
1591603500000|2020-06-08 08:05:00|873.8|872.6|874.9|873.7|875|873.8|873.7|872.5|186
1591603800000|2020-06-08 08:10:00|874.8|873.6|876|874.8|876|874.8|874.7|873.5|176
1591604100000|2020-06-08 08:15:00|876.1|874.9|877.1|875.9|877.1|875.9|875.9|874.7|193
1591604400000|2020-06-08 08:20:00|876.9|875.7|876.7|875.5|876.9|875.7|876.2|875|145
1591604700000|2020-06-08 08:25:00|876.5|875.3|876.8|875.6|876.9|875.7|876.5|875.3|70
1591605000000|2020-06-08 08:30:00|876.7|875.5|876.2|875|876.9|875.7|876.2|875|120
1591605300000|2020-06-08 08:35:00|876.3|875.1|876.7|875.5|876.9|875.7|876.1|874.9|51
1591605600000|2020-06-08 08:40:00|876.8|875.6|876.2|875|876.9|875.7|876.2|875|96
1591605900000|2020-06-08 08:45:00|876.4|875.2|876.6|875.4|876.7|875.5|876.2|875|103
1591606200000|2020-06-08 08:50:00|876.5|875.3|876.5|875.3|876.7|875.5|876.4|875.2|68
1591606500000|2020-06-08 08:55:00|876.4|875.2|876.2|875|876.5|875.3|876.1|874.9|48
1591606800000|2020-06-08 09:00:00|876.4|875.2|876.5|875.3|876.5|875.3|876.3|875.1|53
1591607100000|2020-06-08 09:05:00|876.4|875.2|876.2|875|876.5|875.3|876.2|875|25
1591607400000|2020-06-08 09:10:00|876.4|875.2|876.2|875|876.5|875.3|876.2|875|52
1591607700000|2020-06-08 09:15:00|876.4|875.2|875.7|874.5|876.4|875.2|875.7|874.5|56
1591608000000|2020-06-08 09:20:00|875.9|874.7|876|874.8|876.4|875.2|875.8|874.6|82
1591608300000|2020-06-08 09:25:00|875.9|874.7|875.9|874.7|876.1|874.9|875.9|874.7|17
1591608600000|2020-06-08 09:30:00|876|874.8|875|873.8|876|874.8|874.9|873.7|217
1591608900000|2020-06-08 09:35:00|874.7|873.5|874.5|873.3|874.7|873.5|874.5|873.3|148
1591609200000|2020-06-08 09:40:00|874.7|873.5|874.5|873.3|874.7|873.5|874.5|873.3|513
1591609500000|2020-06-08 09:45:00|874.7|873.5|874.7|873.5|875|873.8|874.7|873.5|58
1591609800000|2020-06-08 09:50:00|875|873.8|875.2|874|875.3|874.1|874.5|873.3|193
1591610100000|2020-06-08 09:55:00|875.1|873.9|874.5|873.3|875.3|874.1|874.3|873.1|89
1591610400000|2020-06-08 10:00:00|874.4|873.2|874.5|873.3|874.7|873.5|874.3|873.1|122
1591610700000|2020-06-08 10:05:00|874.4|873.2|874.7|873.5|874.7|873.5|874.2|873|195
1591611000000|2020-06-08 10:10:00|874.5|873.3|874|872.8|874.5|873.3|874|872.8|104
1591611300000|2020-06-08 10:15:00|874.1|872.9|874.4|873.2|874.7|873.5|874|872.8|92
1591611600000|2020-06-08 10:20:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|57
1591611900000|2020-06-08 10:25:00|874.4|873.2|874.2|873|874.5|873.3|874.2|873|0
1591612200000|2020-06-08 10:30:00|874.4|873.2|874|872.8|874.5|873.3|874|872.8|20
1591612500000|2020-06-08 10:35:00|874.1|872.9|873.8|872.6|874.2|873|873.8|872.6|14
1591612800000|2020-06-08 10:40:00|873.7|872.5|873.5|872.3|873.7|872.5|873.5|872.3|19
1591613100000|2020-06-08 10:45:00|873.3|872.1|873|871.8|873.3|872.1|873|871.8|29
1591613400000|2020-06-08 10:50:00|873.1|871.9|873.3|872.1|873.3|872.1|873|871.8|32
1591613700000|2020-06-08 10:55:00|873.2|872|873|871.8|873.2|872|872.9|871.7|28
1591614000000|2020-06-08 11:00:00|872.9|871.7|873.1|871.9|873.1|871.9|872.6|871.4|85
1591614300000|2020-06-08 11:05:00|873|871.8|873.3|872.1|873.4|872.2|873|871.8|13
1591614600000|2020-06-08 11:10:00|873.4|872.2|873.4|872.2|873.5|872.3|873.3|872.1|9
1591614900000|2020-06-08 11:15:00|873.3|872.1|873.6|872.4|873.8|872.6|873.2|872|74
1591615200000|2020-06-08 11:20:00|873.9|872.7|873.8|872.6|874.1|872.9|873.8|872.6|35
1591615500000|2020-06-08 11:25:00|873.6|872.4|873.6|872.4|873.6|872.4|873.4|872.2|88
1591615800000|2020-06-08 11:30:00|873.5|872.3|873.7|872.5|873.9|872.7|873.5|872.3|55
1591616100000|2020-06-08 11:35:00|873.8|872.6|873.1|871.9|873.8|872.6|873.1|871.9|87
1591616400000|2020-06-08 11:40:00|873.2|872|873.4|872.2|873.5|872.3|873.1|871.9|56
1591616700000|2020-06-08 11:45:00|873.5|872.3|873.6|872.4|873.7|872.5|873.2|872|37
1591617000000|2020-06-08 11:50:00|873.5|872.3|873.5|872.3|873.9|872.7|873.4|872.2|37
1591617300000|2020-06-08 11:55:00|873.6|872.4|873.6|872.4|873.6|872.4|873.1|871.9|60
1591617600000|2020-06-08 12:00:00|873.8|872.6|873.4|872.2|873.9|872.7|873.3|872.1|204
1591617900000|2020-06-08 12:05:00|873.2|872|873.4|872.2|873.6|872.4|873.1|871.9|35
1591618200000|2020-06-08 12:10:00|873.3|872.1|873.4|872.2|873.4|872.2|873.1|871.9|143
1591618500000|2020-06-08 12:15:00|873.3|872.1|873.6|872.4|873.6|872.4|873.1|871.9|116
1591618800000|2020-06-08 12:20:00|873.7|872.5|871.9|870.7|873.8|872.6|871.9|870.7|217
1591619100000|2020-06-08 12:25:00|871.8|870.6|872|870.8|872.2|871|871.8|870.6|139
1591619400000|2020-06-08 12:30:00|871.9|870.7|872.2|871|872.2|871|871.9|870.7|183
1591619700000|2020-06-08 12:35:00|872|870.8|872|870.8|872.2|871|872|870.8|82
1591620000000|2020-06-08 12:40:00|872.2|871|872.6|871.4|872.9|871.7|872.2|871|260
1591623000000|2020-06-08 13:30:00|872.3|871.1|871.2|870|873.6|872.4|870.9|869.7|4010
1591623300000|2020-06-08 13:35:00|871.1|869.9|871|869.8|871.2|870|869.8|868.6|3089
1591623600000|2020-06-08 13:40:00|870.8|869.6|871.3|870.1|872.3|871.1|870.3|869.1|2005
1591623900000|2020-06-08 13:45:00|871.5|870.3|871.4|870.2|872.2|871|871.2|870|2863
1591624200000|2020-06-08 13:50:00|871.5|870.3|872.9|871.7|873.3|872.1|871.5|870.3|2197
1591624500000|2020-06-08 13:55:00|873.1|871.9|871.4|870.2|873.1|871.9|871.1|869.9|1663
1591624800000|2020-06-08 14:00:00|871.1|869.9|872.6|871.4|872.6|871.4|871.1|869.9|744
1591625100000|2020-06-08 14:05:00|872.5|871.3|872.9|871.7|872.9|871.7|872.1|870.9|364
1591625400000|2020-06-08 14:10:00|872.8|871.6|871.8|870.6|872.8|871.6|871.6|870.4|967
1591625700000|2020-06-08 14:15:00|871.6|870.4|871.1|869.9|871.9|870.7|870.3|869.1|968
1591626000000|2020-06-08 14:20:00|870.9|869.7|871.5|870.3|871.9|870.7|870.9|869.7|846
1591626300000|2020-06-08 14:25:00|871.4|870.2|870.5|869.3|871.5|870.3|869.6|868.4|880
1591626600000|2020-06-08 14:30:00|870.4|869.2|868.9|867.7|870.5|869.3|868.5|867.3|1107
1591626900000|2020-06-08 14:35:00|869|867.8|869.1|867.9|869.4|868.2|868.4|867.2|2441
1591627200000|2020-06-08 14:40:00|869|867.8|869.6|868.4|869.9|868.7|869|867.8|583
1591627500000|2020-06-08 14:45:00|869.5|868.3|868.9|867.7|869.6|868.4|868.8|867.6|789
1591627800000|2020-06-08 14:50:00|868.8|867.6|869.4|868.2|869.4|868.2|868.6|867.4|741
1591628100000|2020-06-08 14:55:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|545
1591628400000|2020-06-08 15:00:00|869.5|868.3|870.7|869.5|870.7|869.5|869.5|868.3|878
1591628700000|2020-06-08 15:05:00|870.6|869.4|869.7|868.5|870.6|869.4|869.5|868.3|598
1591629000000|2020-06-08 15:10:00|869.6|868.4|869.9|868.7|870|868.8|869.6|868.4|329
1591629300000|2020-06-08 15:15:00|870|868.8|869.9|868.7|870.2|869|869.7|868.5|789
1591629600000|2020-06-08 15:20:00|869.7|868.5|869|867.8|869.9|868.7|868.7|867.5|624
1591629900000|2020-06-08 15:25:00|868.7|867.5|868.7|867.5|869.2|868|868.5|867.3|851
1591630200000|2020-06-08 15:30:00|868.8|867.6|868.5|867.3|869|867.8|868.2|867|983
1591630500000|2020-06-08 15:35:00|868.6|867.4|868.8|867.6|869.2|868|868.2|867|777
1591630800000|2020-06-08 15:40:00|868.7|867.5|868.8|867.6|869.2|868|868.7|867.5|323
1591631100000|2020-06-08 15:45:00|868.7|867.5|868.8|867.6|869.1|867.9|868.6|867.4|714
1591631400000|2020-06-08 15:50:00|868.7|867.5|869|867.8|869.2|868|868.6|867.4|758
1591631700000|2020-06-08 15:55:00|869.1|867.9|869.6|868.4|869.9|868.7|869|867.8|406
1591632000000|2020-06-08 16:00:00|869.5|868.3|869.5|868.3|869.7|868.5|869.2|868|647
1591632300000|2020-06-08 16:05:00|869.4|868.2|870|868.8|870|868.8|869.2|868|518
1591632600000|2020-06-08 16:10:00|869.9|868.7|869.9|868.7|870.1|868.9|869.3|868.1|610
1591632900000|2020-06-08 16:15:00|870.1|868.9|870.1|868.9|870.4|869.2|869.9|868.7|1143
1591633200000|2020-06-08 16:20:00|870.3|869.1|870.1|868.9|870.3|869.1|869.9|868.7|322
1591633500000|2020-06-08 16:25:00|869.9|868.7|869.4|868.2|869.9|868.7|869.4|868.2|1106
1591633800000|2020-06-08 16:30:00|869.6|868.4|869.5|868.3|869.6|868.4|869.4|868.2|1255
1591634100000|2020-06-08 16:35:00|869.6|868.4|869|867.8|869.7|868.5|869|867.8|332
1591634400000|2020-06-08 16:40:00|869.2|868|868.7|867.5|869.5|868.3|868.7|867.5|839
1591634700000|2020-06-08 16:45:00|868.8|867.6|869|867.8|869|867.8|868.5|867.3|346
1591635000000|2020-06-08 16:50:00|868.8|867.6|869.4|868.2|869.4|868.2|868.5|867.3|718
1591635300000|2020-06-08 16:55:00|869.5|868.3|869.7|868.5|869.7|868.5|869.5|868.3|529
1591635600000|2020-06-08 17:00:00|869.5|868.3|868.7|867.5|869.6|868.4|868.6|867.4|426
1591635900000|2020-06-08 17:05:00|868.8|867.6|868.7|867.5|868.8|867.6|868.6|867.4|309
1591636200000|2020-06-08 17:10:00|868.8|867.6|869.2|868|869.2|868|868.1|866.9|1047
1591636500000|2020-06-08 17:15:00|869.1|867.9|868|866.8|869.1|867.9|868|866.8|575
1591636800000|2020-06-08 17:20:00|868.1|866.9|868.2|867|868.2|867|867.8|866.6|738
1591637100000|2020-06-08 17:25:00|868.5|867.3|868.5|867.3|868.7|867.5|868.4|867.2|696
1591637400000|2020-06-08 17:30:00|868.7|867.5|868.4|867.2|868.7|867.5|868.2|867|787
1591637700000|2020-06-08 17:35:00|868.2|867|869.2|868|869.5|868.3|868.2|867|797
1591638000000|2020-06-08 17:40:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|995
1591638300000|2020-06-08 17:45:00|869.4|868.2|869.2|868|869.6|868.4|869.1|867.9|591
1591638600000|2020-06-08 17:50:00|869.4|868.2|869|867.8|869.4|868.2|868.9|867.7|412
1591638900000|2020-06-08 17:55:00|869.5|868.3|869.7|868.5|869.7|868.5|869.2|868|553
1591639200000|2020-06-08 18:00:00|869.9|868.7|870|868.8|870.1|868.9|869.5|868.3|796
1591639500000|2020-06-08 18:05:00|870.1|868.9|869.7|868.5|870.1|868.9|869.5|868.3|953
1591639800000|2020-06-08 18:10:00|870|868.8|871.2|870|871.2|870|869.7|868.5|5040
1591640100000|2020-06-08 18:15:00|871.3|870.1|870.4|869.2|871.3|870.1|870.1|868.9|2205
1591660800000|2020-06-09 00:00:00|870|868.8|870.8|869.6|871.6|870.4|869.9|868.7|983
1591661100000|2020-06-09 00:05:00|870.9|869.7|870.8|869.6|871.4|870.2|870.7|869.5|147
1591661400000|2020-06-09 00:10:00|870.9|869.7|871.1|869.9|871.5|870.3|870.9|869.7|68
1591661700000|2020-06-09 00:15:00|871.3|870.1|871.3|870.1|871.3|870.1|871.3|870.1|36
1591662000000|2020-06-09 00:20:00|871.4|870.2|870.9|869.7|871.4|870.2|870.9|869.7|102
1591662300000|2020-06-09 00:25:00|871|869.8|870.9|869.7|871|869.8|870.9|869.7|40
1591662600000|2020-06-09 00:30:00|871.1|869.9|871.3|870.1|871.5|870.3|871.1|869.9|62
1591662900000|2020-06-09 00:35:00|871.5|870.3|870.9|869.7|871.5|870.3|870.9|869.7|63
1591663200000|2020-06-09 00:40:00|870.8|869.6|870.7|869.5|870.9|869.7|870.6|869.4|29
1591663500000|2020-06-09 00:45:00|870.6|869.4|871.4|870.2|871.4|870.2|870.6|869.4|32
1591663800000|2020-06-09 00:50:00|871.5|870.3|871.4|870.2|871.9|870.7|871.4|870.2|56
1591664100000|2020-06-09 00:55:00|871.9|870.7|871.4|870.2|871.9|870.7|871.4|870.2|94
1591664400000|2020-06-09 01:00:00|871.3|870.1|870.4|869.2|871.4|870.2|870.4|869.2|229
1591664700000|2020-06-09 01:05:00|870.5|869.3|870.6|869.4|870.9|869.7|870.4|869.2|51
1591665000000|2020-06-09 01:10:00|870.4|869.2|870.4|869.2|870.6|869.4|870.4|869.2|19
1591665300000|2020-06-09 01:15:00|870.1|868.9|871.1|869.9|871.3|870.1|870|868.8|262
1591665600000|2020-06-09 01:20:00|871|869.8|871.1|869.9|871.2|870|870.6|869.4|166
1591665900000|2020-06-09 01:25:00|871.2|870|871.3|870.1|871.5|870.3|871|869.8|212
1591666200000|2020-06-09 01:30:00|871.4|870.2|871.3|870.1|871.4|870.2|871.2|870|72
1591666500000|2020-06-09 01:35:00|871.4|870.2|871.5|870.3|871.6|870.4|871.3|870.1|35
1591666800000|2020-06-09 01:40:00|871.6|870.4|871.5|870.3|871.7|870.5|871.4|870.2|29
1591667100000|2020-06-09 01:45:00|871.4|870.2|871.3|870.1|871.4|870.2|871.2|870|39
1591667400000|2020-06-09 01:50:00|871.4|870.2|871.9|870.7|871.9|870.7|871.3|870.1|32
1591667700000|2020-06-09 01:55:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|14
1591668000000|2020-06-09 02:00:00|871.8|870.6|871.4|870.2|871.8|870.6|871.4|870.2|46
1591668300000|2020-06-09 02:05:00|871.3|870.1|871.4|870.2|871.5|870.3|871.2|870|36
1591668600000|2020-06-09 02:10:00|871.3|870.1|871.2|870|871.3|870.1|871.2|870|7
1591668900000|2020-06-09 02:15:00|871.4|870.2|871.2|870|871.4|870.2|871.2|870|24
1591669200000|2020-06-09 02:20:00|||||||||8
1591669500000|2020-06-09 02:25:00|||||||||89
1591669800000|2020-06-09 02:30:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|22
1591670100000|2020-06-09 02:35:00|871.7|870.5|871.9|870.7|871.9|870.7|871.6|870.4|57
1591670400000|2020-06-09 02:40:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|29
1591670700000|2020-06-09 02:45:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|17
1591671000000|2020-06-09 02:50:00|871.7|870.5|871.6|870.4|871.8|870.6|871.6|870.4|23
1591671300000|2020-06-09 02:55:00|871.7|870.5|871.7|870.5|871.9|870.7|871.7|870.5|15
1591671600000|2020-06-09 03:00:00|871.6|870.4|871.5|870.3|871.7|870.5|871.4|870.2|24
1591671900000|2020-06-09 03:05:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|2
1591672200000|2020-06-09 03:10:00|||||||||2
1591672500000|2020-06-09 03:15:00|871.5|870.3|871.5|870.3|871.7|870.5|871.4|870.2|49
1591672800000|2020-06-09 03:20:00|871.6|870.4|872.4|871.2|872.4|871.2|871.5|870.3|100
1591673100000|2020-06-09 03:25:00|872.2|871|872.7|871.5|872.7|871.5|872|870.8|177
1591673400000|2020-06-09 03:30:00|872.5|871.3|872.4|871.2|872.5|871.3|872.2|871|80
1591673700000|2020-06-09 03:35:00|872.2|871|872.4|871.2|872.4|871.2|872.2|871|7
1591674000000|2020-06-09 03:40:00|872.3|871.1|872.4|871.2|872.4|871.2|872.2|871|41
1591674300000|2020-06-09 03:45:00|872.3|871.1|872.2|871|872.3|871.1|872.2|871|4
1591674600000|2020-06-09 03:50:00|872.4|871.2|872.4|871.2|872.4|871.2|872.4|871.2|4
1591674900000|2020-06-09 03:55:00|872.3|871.1|872.2|871|872.3|871.1|872.2|871|17
1591675200000|2020-06-09 04:00:00|872.3|871.1|872.3|871.1|872.3|871.1|872.3|871.1|1
1591675500000|2020-06-09 04:05:00|872.4|871.2|872.2|871|872.4|871.2|872.2|871|10
1591675800000|2020-06-09 04:10:00|872.4|871.2|872.2|871|872.4|871.2|872.2|871|5
1591676100000|2020-06-09 04:15:00|872.3|871.1|872.2|871|872.3|871.1|872.2|871|7
1591676400000|2020-06-09 04:20:00|||||||||3
1591676700000|2020-06-09 04:25:00|||||||||2
1591677000000|2020-06-09 04:30:00|871.9|870.7|871.6|870.4|871.9|870.7|871.6|870.4|13
1591677300000|2020-06-09 04:35:00|871.7|870.5|871.7|870.5|871.7|870.5|871.6|870.4|0
1591677600000|2020-06-09 04:40:00|871.6|870.4|871.6|870.4|871.7|870.5|871.6|870.4|0
1591677900000|2020-06-09 04:45:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|18
1591678200000|2020-06-09 04:50:00|871.5|870.3|871.6|870.4|871.7|870.5|871.4|870.2|17
1591678500000|2020-06-09 04:55:00|871.5|870.3|871.6|870.4|871.6|870.4|871.4|870.2|9
1591678800000|2020-06-09 05:00:00|871.7|870.5|871.9|870.7|871.9|870.7|871.7|870.5|17
1591679100000|2020-06-09 05:05:00|872.1|870.9|871.9|870.7|872.1|870.9|871.9|870.7|15
1591679400000|2020-06-09 05:10:00|||||||||3
1591679700000|2020-06-09 05:15:00|871.7|870.5|871.9|870.7|871.9|870.7|871.7|870.5|22
1591680000000|2020-06-09 05:20:00|871.8|870.6|871.7|870.5|871.8|870.6|871.6|870.4|7
1591680300000|2020-06-09 05:25:00|871.9|870.7|871.7|870.5|871.9|870.7|871.7|870.5|29
1591680600000|2020-06-09 05:30:00|871.8|870.6|871.7|870.5|871.9|870.7|871.6|870.4|79
1591680900000|2020-06-09 05:35:00|871.8|870.6|872.2|871|872.3|871.1|871.8|870.6|32
1591681200000|2020-06-09 05:40:00|872.3|871.1|872.7|871.5|872.8|871.6|872.2|871|47
1591681500000|2020-06-09 05:45:00|872.4|871.2|872.4|871.2|872.6|871.4|872.3|871.1|45
1591681800000|2020-06-09 05:50:00|872.6|871.4|872.4|871.2|872.6|871.4|872.3|871.1|15
1591682100000|2020-06-09 05:55:00|872.5|871.3|872.7|871.5|872.7|871.5|872.4|871.2|19
1591682400000|2020-06-09 06:00:00|872.6|871.4|872.7|871.5|872.7|871.5|872.6|871.4|10
1591682700000|2020-06-09 06:05:00|872.8|871.6|872.6|871.4|872.9|871.7|872.4|871.2|100
1591683000000|2020-06-09 06:10:00|872.7|871.5|872.4|871.2|872.7|871.5|872.4|871.2|28
1591683300000|2020-06-09 06:15:00|872.3|871.1|871.9|870.7|872.4|871.2|871.9|870.7|20
1591683600000|2020-06-09 06:20:00|872.1|870.9|871.9|870.7|872.1|870.9|871.8|870.6|12
1591683900000|2020-06-09 06:25:00|872.1|870.9|872.2|871|872.3|871.1|872.1|870.9|53
1591684200000|2020-06-09 06:30:00|872|870.8|871.9|870.7|872.2|871|871.9|870.7|37
1591684500000|2020-06-09 06:35:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|55
1591684800000|2020-06-09 06:40:00|871.8|870.6|871.8|870.6|872|870.8|871.7|870.5|66
1591685100000|2020-06-09 06:45:00|871.9|870.7|872.2|871|872.2|871|871.9|870.7|37
1591685400000|2020-06-09 06:50:00|872.1|870.9|872.1|870.9|872.2|871|871.9|870.7|29
1591685700000|2020-06-09 06:55:00|871.9|870.7|872.2|871|872.4|871.2|871.9|870.7|55
1591686000000|2020-06-09 07:00:00|872.3|871.1|872.3|871.1|872.5|871.3|872.2|871|54
1591686300000|2020-06-09 07:05:00|872.2|871|871.5|870.3|872.5|871.3|871.5|870.3|125
1591686600000|2020-06-09 07:10:00|871.7|870.5|871|869.8|871.7|870.5|871|869.8|56
1591686900000|2020-06-09 07:15:00|871.1|869.9|870.7|869.5|871.1|869.9|870.6|869.4|63
1591687200000|2020-06-09 07:20:00|870.5|869.3|870.4|869.2|870.6|869.4|870.2|869|88
1591687500000|2020-06-09 07:25:00|870.3|869.1|870|868.8|870.5|869.3|870|868.8|30
1591687800000|2020-06-09 07:30:00|870.2|869|869.7|868.5|870.2|869|869.5|868.3|91
1591688100000|2020-06-09 07:35:00|869.5|868.3|869.7|868.5|869.8|868.6|869.5|868.3|43
1591688400000|2020-06-09 07:40:00|869.6|868.4|869.2|868|869.7|868.5|869|867.8|215
1591688700000|2020-06-09 07:45:00|869|867.8|869|867.8|869.5|868.3|869|867.8|101
1591689000000|2020-06-09 07:50:00|868.7|867.5|868.7|867.5|868.7|867.5|868.5|867.3|34
1591689300000|2020-06-09 07:55:00|868.5|867.3|868.9|867.7|869|867.8|868.5|867.3|80
1591689600000|2020-06-09 08:00:00|869|867.8|869.5|868.3|869.5|868.3|868.9|867.7|119
1591689900000|2020-06-09 08:05:00|869.4|868.2|868.7|867.5|869.5|868.3|868.7|867.5|47
1591690200000|2020-06-09 08:10:00|868.8|867.6|868.6|867.4|868.9|867.7|868.6|867.4|35
1591690500000|2020-06-09 08:15:00|868.5|867.3|867.6|866.4|868.6|867.4|867.4|866.2|431
1591690800000|2020-06-09 08:20:00|867.5|866.3|868.2|867|868.2|867|867.5|866.3|94
1591691100000|2020-06-09 08:25:00|868.1|866.9|867.7|866.5|868.2|867|867.7|866.5|72
1591691400000|2020-06-09 08:30:00|867.9|866.7|867.7|866.5|868|866.8|867.7|866.5|68
1591691700000|2020-06-09 08:35:00|867.6|866.4|867.8|866.6|867.8|866.6|867.6|866.4|129
1591692000000|2020-06-09 08:40:00|867.7|866.5|867.6|866.4|867.8|866.6|867.5|866.3|55
1591692300000|2020-06-09 08:45:00|867.8|866.6|868|866.8|868.1|866.9|867.8|866.6|78
1591692600000|2020-06-09 08:50:00|867.9|866.7|868.1|866.9|868.1|866.9|867.8|866.6|47
1591692900000|2020-06-09 08:55:00|868|866.8|868.1|866.9|868.3|867.1|868|866.8|35
1591693200000|2020-06-09 09:00:00|868.3|867.1|867.8|866.6|868.3|867.1|867.8|866.6|115
1591693500000|2020-06-09 09:05:00|868|866.8|867.9|866.7|868.1|866.9|867.7|866.5|73
1591693800000|2020-06-09 09:10:00|867.8|866.6|867.6|866.4|867.8|866.6|867.6|866.4|46
1591694100000|2020-06-09 09:15:00|867.7|866.5|867.5|866.3|867.8|866.6|867.5|866.3|132
1591694400000|2020-06-09 09:20:00|867.4|866.2|868.2|867|868.2|867|867.4|866.2|259
1591694700000|2020-06-09 09:25:00|868|866.8|868.2|867|868.7|867.5|868|866.8|129
1591695000000|2020-06-09 09:30:00|868|866.8|868.2|867|868.2|867|868|866.8|63
1591695300000|2020-06-09 09:35:00|868.1|866.9|868.2|867|868.2|867|868|866.8|31
1591695600000|2020-06-09 09:40:00|868.4|867.2|868.2|867|868.5|867.3|868.2|867|28
1591695900000|2020-06-09 09:45:00|868|866.8|868|866.8|868|866.8|867.9|866.7|50
1591696200000|2020-06-09 09:50:00|868.2|867|868.2|867|868.2|867|868|866.8|76
1591696500000|2020-06-09 09:55:00|868|866.8|868.4|867.2|868.4|867.2|868|866.8|29
1591696800000|2020-06-09 10:00:00|868.3|867.1|868.2|867|868.3|867.1|868.2|867|323
1591697100000|2020-06-09 10:05:00|868.3|867.1|868.4|867.2|868.5|867.3|868.3|867.1|31
1591697400000|2020-06-09 10:10:00|868.5|867.3|868.2|867|868.5|867.3|868.2|867|25
1591697700000|2020-06-09 10:15:00|868.3|867.1|868.6|867.4|868.6|867.4|868.3|867.1|9
1591698000000|2020-06-09 10:20:00|868.7|867.5|869.3|868.1|869.3|868.1|868.6|867.4|91
1591698300000|2020-06-09 10:25:00|869.1|867.9|869.1|867.9|869.1|867.9|869.1|867.9|5
1591698600000|2020-06-09 10:30:00|869.2|868|869.3|868.1|869.3|868.1|869.2|868|22
1591698900000|2020-06-09 10:35:00|869.2|868|869.1|867.9|869.3|868.1|869.1|867.9|20
1591699200000|2020-06-09 10:40:00|869.2|868|869.3|868.1|869.3|868.1|869.2|868|5
1591699500000|2020-06-09 10:45:00|869.2|868|869.1|867.9|869.3|868.1|869.1|867.9|29
1591699800000|2020-06-09 10:50:00|869.3|868.1|869.3|868.1|869.3|868.1|869.2|868|34
1591700100000|2020-06-09 10:55:00|||||||||105
1591700400000|2020-06-09 11:00:00|||||||||127
1591700700000|2020-06-09 11:05:00|||||||||67
1591701000000|2020-06-09 11:10:00|869.5|868.3|869.8|868.6|870|868.8|869.5|868.3|100
1591701300000|2020-06-09 11:15:00|869.7|868.5|869.3|868.1|869.7|868.5|869.3|868.1|41
1591701600000|2020-06-09 11:20:00|869.1|867.9|869.1|867.9|869.3|868.1|869.1|867.9|21
1591701900000|2020-06-09 11:25:00|||||||||30
1591702200000|2020-06-09 11:30:00|||||||||36
1591702500000|2020-06-09 11:35:00|868.9|867.7|868.4|867.2|868.9|867.7|868.4|867.2|90
1591702800000|2020-06-09 11:40:00|868.5|867.3|868.9|867.7|868.9|867.7|868.4|867.2|34
1591703100000|2020-06-09 11:45:00|868.8|867.6|869|867.8|869.3|868.1|868.8|867.6|62
1591703400000|2020-06-09 11:50:00|868.9|867.7|868.8|867.6|868.9|867.7|868.6|867.4|52
1591703700000|2020-06-09 11:55:00|868.9|867.7|869.1|867.9|869.3|868.1|868.8|867.6|70
1591704000000|2020-06-09 12:00:00|868.9|867.7|867.6|866.4|869.1|867.9|867.6|866.4|309
1591704300000|2020-06-09 12:05:00|867.7|866.5|867.9|866.7|868.1|866.9|867.6|866.4|111
1591704600000|2020-06-09 12:10:00|867.8|866.6|868|866.8|868.1|866.9|867.8|866.6|131
1591704900000|2020-06-09 12:15:00|868.1|866.9|867.9|866.7|868.2|867|867.9|866.7|116
1591705200000|2020-06-09 12:20:00|867.7|866.5|867.6|866.4|867.7|866.5|867.6|866.4|111
1591705500000|2020-06-09 12:25:00|867.7|866.5|868.1|866.9|868.2|867|867.6|866.4|484
1591705800000|2020-06-09 12:30:00|868.2|867|868.2|867|868.6|867.4|868.1|866.9|450
1591706100000|2020-06-09 12:35:00|868.1|866.9|868.1|866.9|868.2|867|867.7|866.5|339
1591706400000|2020-06-09 12:40:00|868|866.8|868|866.8|868.2|867|867.7|866.5|167
1591709400000|2020-06-09 13:30:00|866.9|865.7|864.6|863.4|867.1|865.9|863.8|862.6|5228
1591709700000|2020-06-09 13:35:00|864.5|863.3|865.3|864.1|866.3|865.1|864.3|863.1|2375
1591710000000|2020-06-09 13:40:00|865.1|863.9|867.2|866|867.3|866.1|864.7|863.5|2422
1591710300000|2020-06-09 13:45:00|867.3|866.1|866.8|865.6|867.8|866.6|866.8|865.6|1715
1591710600000|2020-06-09 13:50:00|867.2|866|866.1|864.9|867.6|866.4|866|864.8|1506
1591710900000|2020-06-09 13:55:00|866|864.8|866.1|864.9|866.8|865.6|865.7|864.5|1472
1591711200000|2020-06-09 14:00:00|866|864.8|864.8|863.6|866.1|864.9|864.3|863.1|1485
1591711500000|2020-06-09 14:05:00|864.6|863.4|864.1|862.9|864.6|863.4|863.7|862.5|1391
1591711800000|2020-06-09 14:10:00|864|862.8|863.8|862.6|864.1|862.9|863.3|862.1|1697
1591712100000|2020-06-09 14:15:00|863.7|862.5|865.5|864.3|865.6|864.4|863.7|862.5|566
1591712400000|2020-06-09 14:20:00|865.3|864.1|866.1|864.9|866.3|865.1|865.3|864.1|2630
1591712700000|2020-06-09 14:25:00|866|864.8|866|864.8|866.2|865|865.6|864.4|582
1591713000000|2020-06-09 14:30:00|866.1|864.9|865.6|864.4|866.6|865.4|865.6|864.4|622
1591713300000|2020-06-09 14:35:00|865.5|864.3|866.3|865.1|866.3|865.1|865.4|864.2|533
1591713600000|2020-06-09 14:40:00|866.2|865|866.3|865.1|866.5|865.3|866|864.8|598
1591713900000|2020-06-09 14:45:00|866.5|865.3|866.2|865|866.6|865.4|865.8|864.6|447
1591714200000|2020-06-09 14:50:00|866.1|864.9|866.6|865.4|866.8|865.6|866|864.8|464
1591714500000|2020-06-09 14:55:00|866.8|865.6|866.9|865.7|867.1|865.9|866.6|865.4|799
1591714800000|2020-06-09 15:00:00|866.8|865.6|866.7|865.5|866.9|865.7|866.1|864.9|666
1591715100000|2020-06-09 15:05:00|866.8|865.6|866.4|865.2|866.8|865.6|866|864.8|1960
1591715400000|2020-06-09 15:10:00|866.3|865.1|865.9|864.7|866.4|865.2|865.6|864.4|725
1591715700000|2020-06-09 15:15:00|866|864.8|866.8|865.6|866.9|865.7|865.9|864.7|802
1591716000000|2020-06-09 15:20:00|866.9|865.7|868.4|867.2|868.9|867.7|866.9|865.7|1505
1591716300000|2020-06-09 15:25:00|868.6|867.4|867.9|866.7|868.6|867.4|867.9|866.7|501
1591716600000|2020-06-09 15:30:00|867.7|866.5|868.2|867|868.7|867.5|867.5|866.3|1064
1591716900000|2020-06-09 15:35:00|868.4|867.2|868.5|867.3|868.5|867.3|867.7|866.5|569
1591717200000|2020-06-09 15:40:00|868.4|867.2|867.8|866.6|868.5|867.3|867.5|866.3|2156
1591717500000|2020-06-09 15:45:00|867.9|866.7|867.6|866.4|867.9|866.7|867.6|866.4|914
1591717800000|2020-06-09 15:50:00|867.7|866.5|868.1|866.9|868.4|867.2|867.7|866.5|324
1591718100000|2020-06-09 15:55:00|868.3|867.1|867.4|866.2|868.4|867.2|867.4|866.2|1097
1591718400000|2020-06-09 16:00:00|867.6|866.4|867.6|866.4|867.9|866.7|867.2|866|487
1591718700000|2020-06-09 16:05:00|867.7|866.5|867.7|866.5|867.9|866.7|867.4|866.2|355
1591719000000|2020-06-09 16:10:00|867.6|866.4|867|865.8|867.8|866.6|866.9|865.7|275
1591719300000|2020-06-09 16:15:00|867.1|865.9|867.2|866|867.4|866.2|866.9|865.7|609
1591719600000|2020-06-09 16:20:00|867.1|865.9|867|865.8|867.4|866.2|866.9|865.7|474
1591719900000|2020-06-09 16:25:00|867.1|865.9|867|865.8|867.5|866.3|866.5|865.3|2283
1591720200000|2020-06-09 16:30:00|866.9|865.7|867.1|865.9|867.4|866.2|866.8|865.6|514
1591720500000|2020-06-09 16:35:00|867.3|866.1|867.3|866.1|867.8|866.6|867.3|866.1|716
1591720800000|2020-06-09 16:40:00|867.5|866.3|867.8|866.6|868|866.8|867.5|866.3|364
1591721100000|2020-06-09 16:45:00|867.9|866.7|868.1|866.9|868.3|867.1|867.6|866.4|418
1591721400000|2020-06-09 16:50:00|868|866.8|868.1|866.9|868.1|866.9|867.8|866.6|251
1591721700000|2020-06-09 16:55:00|868|866.8|868.2|867|868.5|867.3|867.9|866.7|288
1591722000000|2020-06-09 17:00:00|868|866.8|866.5|865.3|868|866.8|866.5|865.3|864
1591722300000|2020-06-09 17:05:00|866.4|865.2|866.7|865.5|866.7|865.5|866.3|865.1|813
1591722600000|2020-06-09 17:10:00|866.8|865.6|866.8|865.6|867.2|866|866.7|865.5|221
1591722900000|2020-06-09 17:15:00|866.9|865.7|867.2|866|867.4|866.2|866.5|865.3|446
1591723200000|2020-06-09 17:20:00|867.3|866.1|867.7|866.5|867.7|866.5|867.2|866|745
1591723500000|2020-06-09 17:25:00|867.8|866.6|868.4|867.2|868.7|867.5|867.8|866.6|522
1591723800000|2020-06-09 17:30:00|868.5|867.3|869.3|868.1|869.4|868.2|868.5|867.3|3419
1591724100000|2020-06-09 17:35:00|869.4|868.2|868.9|867.7|869.4|868.2|868.9|867.7|448
1591724400000|2020-06-09 17:40:00|869|867.8|869.3|868.1|869.3|868.1|869|867.8|416
1591724700000|2020-06-09 17:45:00|869.4|868.2|868.9|867.7|869.4|868.2|868.8|867.6|434
1591725000000|2020-06-09 17:50:00|869|867.8|868.4|867.2|869.2|868|868.2|867|643
1591725300000|2020-06-09 17:55:00|868.7|867.5|868.7|867.5|869|867.8|868.6|867.4|914
1591725600000|2020-06-09 18:00:00|868.9|867.7|869.9|868.7|870.1|868.9|868.8|867.6|803
1591725900000|2020-06-09 18:05:00|869.8|868.6|870.2|869|870.2|869|869.6|868.4|1413
1591726200000|2020-06-09 18:10:00|870.1|868.9|869.4|868.2|871.1|869.9|869.4|868.2|5799
1591726500000|2020-06-09 18:15:00|869.6|868.4|869.8|868.6|870.2|869|869.6|868.4|5133
1591747200000|2020-06-10 00:00:00|869.9|868.7|870.4|869.2|870.7|869.5|869.3|868.1|1348
1591747500000|2020-06-10 00:05:00|870.6|869.4|870.4|869.2|870.6|869.4|870.3|869.1|59
1591747800000|2020-06-10 00:10:00|870.5|869.3|870.2|869|870.7|869.5|870.2|869|193
1591748100000|2020-06-10 00:15:00|870.1|868.9|870|868.8|870.2|869|869.9|868.7|70
1591748400000|2020-06-10 00:20:00|870.1|868.9|869.7|868.5|870.1|868.9|869.7|868.5|86
1591748700000|2020-06-10 00:25:00|869.4|868.2|869.9|868.7|869.9|868.7|869.4|868.2|47
1591749000000|2020-06-10 00:30:00|869.8|868.6|869.7|868.5|869.8|868.6|869.7|868.5|23
1591749300000|2020-06-10 00:35:00|||||||||17
1591749600000|2020-06-10 00:40:00|869.6|868.4|869.5|868.3|869.7|868.5|869.4|868.2|197
1591749900000|2020-06-10 00:45:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|25
1591750200000|2020-06-10 00:50:00|869.7|868.5|869.6|868.4|869.7|868.5|869.5|868.3|14
1591750500000|2020-06-10 00:55:00|869.7|868.5|869.6|868.4|869.8|868.6|869.6|868.4|24
1591750800000|2020-06-10 01:00:00|869.7|868.5|869.5|868.3|869.8|868.6|869.4|868.2|47
1591751100000|2020-06-10 01:05:00|869.6|868.4|869.7|868.5|869.7|868.5|869.6|868.4|27
1591751400000|2020-06-10 01:10:00|869.8|868.6|870.2|869|870.3|869.1|869.8|868.6|63
1591751700000|2020-06-10 01:15:00|870.3|869.1|870.2|869|870.3|869.1|870|868.8|55
1591752000000|2020-06-10 01:20:00|869.9|868.7|869.8|868.6|870.1|868.9|869.8|868.6|120
1591752300000|2020-06-10 01:25:00|870|868.8|869.5|868.3|870|868.8|869.5|868.3|171
1591752600000|2020-06-10 01:30:00|869.4|868.2|869.4|868.2|869.5|868.3|869.2|868|19
1591752900000|2020-06-10 01:35:00|869.3|868.1|869.2|868|869.5|868.3|869.2|868|165
1591753200000|2020-06-10 01:40:00|869.3|868.1|869.4|868.2|869.5|868.3|869.2|868|37
1591753500000|2020-06-10 01:45:00|869.3|868.1|869.5|868.3|869.7|868.5|869.2|868|196
1591753800000|2020-06-10 01:50:00|869.3|868.1|869.5|868.3|869.5|868.3|869.2|868|30
1591754100000|2020-06-10 01:55:00|869.4|868.2|869.5|868.3|869.7|868.5|869.4|868.2|58
1591754400000|2020-06-10 02:00:00|869.6|868.4|869.7|868.5|869.7|868.5|869.6|868.4|35
1591754700000|2020-06-10 02:05:00|869.6|868.4|869.7|868.5|869.7|868.5|869.5|868.3|110
1591755000000|2020-06-10 02:10:00|869.9|868.7|870|868.8|870.1|868.9|869.7|868.5|69
1591755300000|2020-06-10 02:15:00|870.1|868.9|870|868.8|870.2|869|870|868.8|30
1591755600000|2020-06-10 02:20:00|870.1|868.9|870.2|869|870.2|869|870|868.8|61
1591755900000|2020-06-10 02:25:00|870|868.8|870|868.8|870|868.8|870|868.8|23
1591756200000|2020-06-10 02:30:00|870.2|869|870.1|868.9|870.2|869|870|868.8|56
1591756500000|2020-06-10 02:35:00|870|868.8|870|868.8|870|868.8|869.7|868.5|70
1591756800000|2020-06-10 02:40:00|869.8|868.6|869.8|868.6|870.2|869|869.7|868.5|110
1591757100000|2020-06-10 02:45:00|870.1|868.9|870.1|868.9|870.1|868.9|869.8|868.6|43
1591758000000|2020-06-10 03:00:00|870.3|869.1|870.1|868.9|870.3|869.1|870.1|868.9|28
1591758300000|2020-06-10 03:05:00|870.2|869|870.1|868.9|870.3|869.1|870.1|868.9|15
1591758600000|2020-06-10 03:10:00|870|868.8|870|868.8|870.1|868.9|869.9|868.7|34
1591758900000|2020-06-10 03:15:00|869.9|868.7|869.8|868.6|870|868.8|869.8|868.6|41
1591759200000|2020-06-10 03:20:00|869.9|868.7|869.9|868.7|870|868.8|869.8|868.6|32
1591759500000|2020-06-10 03:25:00|870|868.8|869.8|868.6|870|868.8|869.8|868.6|10
1591760100000|2020-06-10 03:35:00|||||||||5
1591760400000|2020-06-10 03:40:00|869.7|868.5|869.8|868.6|869.8|868.6|869.7|868.5|21
1591760700000|2020-06-10 03:45:00|||||||||6
1591761000000|2020-06-10 03:50:00|||||||||2
1591761300000|2020-06-10 03:55:00|869.9|868.7|869.8|868.6|870|868.8|869.8|868.6|4
1591761600000|2020-06-10 04:00:00|||||||||41
1591761900000|2020-06-10 04:05:00|||||||||3
1591762200000|2020-06-10 04:10:00|869.9|868.7|870.1|868.9|870.1|868.9|869.9|868.7|13
1591762500000|2020-06-10 04:15:00|870|868.8|870|868.8|870|868.8|870|868.8|21
1591762800000|2020-06-10 04:20:00|870.1|868.9|870.1|868.9|870.1|868.9|870|868.8|0
1591763100000|2020-06-10 04:25:00|870|868.8|870.1|868.9|870.1|868.9|870|868.8|6
1591763400000|2020-06-10 04:30:00|870.2|869|870.2|869|870.3|869.1|870.1|868.9|91
1591763700000|2020-06-10 04:35:00|870.1|868.9|870.1|868.9|870.1|868.9|870|868.8|8
1591764000000|2020-06-10 04:40:00|870|868.8|870.3|869.1|870.3|869.1|870|868.8|24
1591764300000|2020-06-10 04:45:00|||||||||7
1591764600000|2020-06-10 04:50:00|870.5|869.3|870.7|869.5|870.7|869.5|870.5|869.3|127
1591764900000|2020-06-10 04:55:00|870.8|869.6|871.2|870|871.2|870|870.8|869.6|81
1591765200000|2020-06-10 05:00:00|873.4|872.2|872.4|871.2|873.4|872.2|872.2|871|995
1591765500000|2020-06-10 05:05:00|872.6|871.4|872.5|871.3|872.9|871.7|872.4|871.2|80
1591765800000|2020-06-10 05:10:00|872.6|871.4|872.4|871.2|872.9|871.7|872.4|871.2|123
1591766100000|2020-06-10 05:15:00|872.2|871|872.2|871|872.2|871|872.2|871|25
1591766400000|2020-06-10 05:20:00|872.3|871.1|872.4|871.2|872.6|871.4|872.1|870.9|30
1591766700000|2020-06-10 05:25:00|872.3|871.1|872.4|871.2|872.4|871.2|872.1|870.9|29
1591767000000|2020-06-10 05:30:00|872.5|871.3|872.6|871.4|872.6|871.4|872.2|871|233
1591767300000|2020-06-10 05:35:00|872.7|871.5|872.4|871.2|872.9|871.7|872.1|870.9|156
1591767600000|2020-06-10 05:40:00|872.5|871.3|872.1|870.9|872.6|871.4|871.9|870.7|120
1591767900000|2020-06-10 05:45:00|872|870.8|871.7|870.5|872.1|870.9|871.6|870.4|38
1591768200000|2020-06-10 05:50:00|871.8|870.6|871.9|870.7|872.1|870.9|871.6|870.4|52
1591768500000|2020-06-10 05:55:00|872.1|870.9|872.4|871.2|872.4|871.2|871.9|870.7|45
1591768800000|2020-06-10 06:00:00|872.3|871.1|872.1|870.9|872.4|871.2|872.1|870.9|47
1591769100000|2020-06-10 06:05:00|872|870.8|871.6|870.4|872|870.8|871.6|870.4|157
1591769400000|2020-06-10 06:10:00|871.5|870.3|871.6|870.4|871.6|870.4|871.4|870.2|53
1591769700000|2020-06-10 06:15:00|871.5|870.3|871.4|870.2|871.6|870.4|871.4|870.2|21
1591770000000|2020-06-10 06:20:00|871.3|870.1|871.1|869.9|871.4|870.2|871.1|869.9|46
1591770300000|2020-06-10 06:25:00|871.2|870|871.3|870.1|871.4|870.2|871.1|869.9|16
1591770600000|2020-06-10 06:30:00|871.1|869.9|870.9|869.7|871.3|870.1|870.9|869.7|93
1591770900000|2020-06-10 06:35:00|871|869.8|870.9|869.7|871|869.8|870.8|869.6|26
1591771200000|2020-06-10 06:40:00|870.8|869.6|870.6|869.4|870.9|869.7|870.6|869.4|111
1591771500000|2020-06-10 06:45:00|870.7|869.5|871|869.8|871|869.8|870.6|869.4|67
1591771800000|2020-06-10 06:50:00|870.8|869.6|871|869.8|871|869.8|870.8|869.6|142
1591772100000|2020-06-10 06:55:00|870.9|869.7|871|869.8|871|869.8|870.8|869.6|9
1591772400000|2020-06-10 07:00:00|871.1|869.9|871.3|870.1|871.3|870.1|871|869.8|36
1591772700000|2020-06-10 07:05:00|871.4|870.2|871.9|870.7|872.2|871|871.3|870.1|248
1591773000000|2020-06-10 07:10:00|872|870.8|871.9|870.7|872.4|871.2|871.9|870.7|92
1591773300000|2020-06-10 07:15:00|872|870.8|872.5|871.3|872.7|871.5|872|870.8|80
1591773600000|2020-06-10 07:20:00|872.7|871.5|872.5|871.3|872.7|871.5|872.4|871.2|25
1591773900000|2020-06-10 07:25:00|872.6|871.4|872.7|871.5|872.7|871.5|872.4|871.2|271
1591774200000|2020-06-10 07:30:00|872.6|871.4|872.7|871.5|872.7|871.5|872.5|871.3|29
1591774500000|2020-06-10 07:35:00|872.8|871.6|873|871.8|873|871.8|872.7|871.5|24
1591774800000|2020-06-10 07:40:00|872.9|871.7|872.7|871.5|872.9|871.7|872.5|871.3|49
1591775100000|2020-06-10 07:45:00|872.8|871.6|872.7|871.5|872.8|871.6|872.6|871.4|16
1591775400000|2020-06-10 07:50:00|872.8|871.6|872.9|871.7|872.9|871.7|872.7|871.5|53
1591775700000|2020-06-10 07:55:00|872.8|871.6|872.8|871.6|872.9|871.7|872.8|871.6|57
1591776000000|2020-06-10 08:00:00|872.9|871.7|872.8|871.6|872.9|871.7|872.8|871.6|35
1591776300000|2020-06-10 08:05:00|872.9|871.7|873|871.8|873|871.8|872.8|871.6|74
1591776600000|2020-06-10 08:10:00|872.9|871.7|873|871.8|873|871.8|872.8|871.6|224
1591776900000|2020-06-10 08:15:00|||||||||80
1591777200000|2020-06-10 08:20:00|||||||||20
1591777500000|2020-06-10 08:25:00|872.8|871.6|872.8|871.6|872.8|871.6|872.7|871.5|89
1591777800000|2020-06-10 08:30:00|||||||||41
1591778100000|2020-06-10 08:35:00|872.9|871.7|873|871.8|873|871.8|872.8|871.6|53
1591778400000|2020-06-10 08:40:00|||||||||14
1591778700000|2020-06-10 08:45:00|873.1|871.9|873.1|871.9|873.1|871.9|873.1|871.9|28
1591779000000|2020-06-10 08:50:00|873|871.8|872.8|871.6|873|871.8|872.6|871.4|61
1591779300000|2020-06-10 08:55:00|872.6|871.4|872.3|871.1|872.6|871.4|872.2|871|53
1591779600000|2020-06-10 09:00:00|872|870.8|871.5|870.3|872.3|871.1|871.5|870.3|93
1591779900000|2020-06-10 09:05:00|871.4|870.2|872|870.8|872|870.8|871.4|870.2|215
1591780200000|2020-06-10 09:10:00|872.2|871|872.5|871.3|872.5|871.3|872.2|871|46
1591780500000|2020-06-10 09:15:00|872.7|871.5|872.7|871.5|872.7|871.5|872.5|871.3|14
1591780800000|2020-06-10 09:20:00|872.8|871.6|872.7|871.5|872.8|871.6|872.4|871.2|159
1591781100000|2020-06-10 09:25:00|872.5|871.3|873|871.8|873|871.8|872.5|871.3|39
1591781400000|2020-06-10 09:30:00|873.2|872|873.2|872|873.2|872|873.2|872|21
1591781700000|2020-06-10 09:35:00|873.3|872.1|873.2|872|873.3|872.1|873.2|872|22
1591782000000|2020-06-10 09:40:00|873|871.8|873.2|872|873.3|872.1|873|871.8|40
1591782300000|2020-06-10 09:45:00|873|871.8|873|871.8|873.2|872|873|871.8|62
1591782600000|2020-06-10 09:50:00|873.1|871.9|873.2|872|873.2|872|873|871.8|23
1591782900000|2020-06-10 09:55:00|873.1|871.9|873.3|872.1|873.3|872.1|873|871.8|24
1591783200000|2020-06-10 10:00:00|873.2|872|872.9|871.7|873.2|872|872.9|871.7|195
1591783500000|2020-06-10 10:05:00|873|871.8|872.9|871.7|873|871.8|872.9|871.7|19
1591783800000|2020-06-10 10:10:00|872.8|871.6|872.7|871.5|872.9|871.7|872.7|871.5|29
1591784100000|2020-06-10 10:15:00|872.9|871.7|872.4|871.2|872.9|871.7|872.3|871.1|47
1591784400000|2020-06-10 10:20:00|872.3|871.1|872|870.8|872.3|871.1|872|870.8|40
1591784700000|2020-06-10 10:25:00|872.1|870.9|872.2|871|872.2|871|871.8|870.6|69
1591785000000|2020-06-10 10:30:00|872.1|870.9|872.4|871.2|872.4|871.2|872.1|870.9|33
1591785300000|2020-06-10 10:35:00|||||||||16
1591785600000|2020-06-10 10:40:00|872.2|871|871.6|870.4|872.2|871|871.4|870.2|79
1591785900000|2020-06-10 10:45:00|871.5|870.3|871.6|870.4|871.6|870.4|871.2|870|80
1591786200000|2020-06-10 10:50:00|871.7|870.5|871.4|870.2|871.7|870.5|871.3|870.1|95
1591786500000|2020-06-10 10:55:00|871.3|870.1|871.6|870.4|871.6|870.4|871.3|870.1|67
1591786800000|2020-06-10 11:00:00|871.5|870.3|872|870.8|872.1|870.9|871.5|870.3|66
1591787100000|2020-06-10 11:05:00|872.1|870.9|872.1|870.9|872.3|871.1|872.1|870.9|30
1591787400000|2020-06-10 11:10:00|872.3|871.1|872.2|871|872.3|871.1|872.1|870.9|30
1591787700000|2020-06-10 11:15:00|872.3|871.1|872.2|871|872.6|871.4|872|870.8|47
1591788000000|2020-06-10 11:20:00|872.1|870.9|871.9|870.7|872.1|870.9|871.8|870.6|16
1591788300000|2020-06-10 11:25:00|871.8|870.6|871.6|870.4|872.1|870.9|871.4|870.2|92
1591788600000|2020-06-10 11:30:00|871.7|870.5|872.1|870.9|872.2|871|871.6|870.4|63
1591788900000|2020-06-10 11:35:00|872.3|871.1|872.6|871.4|872.6|871.4|872.3|871.1|42
1591789200000|2020-06-10 11:40:00|872.5|871.3|871.9|870.7|872.6|871.4|871.8|870.6|62
1591789500000|2020-06-10 11:45:00|872.1|870.9|872.4|871.2|872.6|871.4|871.9|870.7|79
1591789800000|2020-06-10 11:50:00|872.5|871.3|872.4|871.2|872.6|871.4|872.1|870.9|63
1591790100000|2020-06-10 11:55:00|872.3|871.1|872.6|871.4|872.7|871.5|872.3|871.1|22
1591790400000|2020-06-10 12:00:00|872.8|871.6|872.9|871.7|873.1|871.9|872.8|871.6|103
1591790700000|2020-06-10 12:05:00|872.8|871.6|872.6|871.4|872.8|871.6|872.6|871.4|119
1591791000000|2020-06-10 12:10:00|872.8|871.6|873.1|871.9|873.1|871.9|872.6|871.4|138
1591791300000|2020-06-10 12:15:00|873|871.8|873.1|871.9|873.1|871.9|872.9|871.7|145
1591791600000|2020-06-10 12:20:00|872.9|871.7|872.9|871.7|873.1|871.9|872.8|871.6|139
1591791900000|2020-06-10 12:25:00|873|871.8|873.2|872|873.4|872.2|872.9|871.7|571
1591792200000|2020-06-10 12:30:00|873.4|872.2|873.4|872.2|873.4|872.2|873.1|871.9|351
1591792500000|2020-06-10 12:35:00|873.3|872.1|872.5|871.3|873.4|872.2|872.5|871.3|527
1591792800000|2020-06-10 12:40:00|872.7|871.5|873.2|872|873.3|872.1|872.7|871.5|113
1591795800000|2020-06-10 13:30:00|873|871.8|871.9|870.7|873.8|872.6|871.3|870.1|4343
1591796100000|2020-06-10 13:35:00|872|870.8|871.5|870.3|872.2|871|871.5|870.3|964
1591796400000|2020-06-10 13:40:00|871.6|870.4|873|871.8|873|871.8|871.5|870.3|2123
1591796700000|2020-06-10 13:45:00|873.2|872|873.5|872.3|874|872.8|872.7|871.5|1390
1591797000000|2020-06-10 13:50:00|873.4|872.2|871.8|870.6|873.5|872.3|871.8|870.6|1165
1591797300000|2020-06-10 13:55:00|871.7|870.5|872.9|871.7|873.2|872|871.6|870.4|1535
1591797600000|2020-06-10 14:00:00|872.8|871.6|873.7|872.5|873.7|872.5|872.7|871.5|436
1591797900000|2020-06-10 14:05:00|873.8|872.6|873.2|872|873.9|872.7|872.9|871.7|697
1591798200000|2020-06-10 14:10:00|873.3|872.1|872.3|871.1|873.7|872.5|872.1|870.9|1603
1591798500000|2020-06-10 14:15:00|872.1|870.9|872.6|871.4|873.1|871.9|872.1|870.9|950
1591798800000|2020-06-10 14:20:00|872.4|871.2|872.6|871.4|872.6|871.4|872.1|870.9|383
1591799100000|2020-06-10 14:25:00|872.4|871.2|872.8|871.6|872.9|871.7|872.1|870.9|337
1591799400000|2020-06-10 14:30:00|872.7|871.5|873.6|872.4|873.6|872.4|872.2|871|1005
1591799700000|2020-06-10 14:35:00|873.3|872.1|874.1|872.9|874.1|872.9|872.8|871.6|705
1591800000000|2020-06-10 14:40:00|874.6|873.4|873.8|872.6|874.9|873.7|873.7|872.5|1531
1591800300000|2020-06-10 14:45:00|873.9|872.7|873.7|872.5|874.4|873.2|873.4|872.2|398
1591800600000|2020-06-10 14:50:00|873.6|872.4|872.3|871.1|873.6|872.4|872.3|871.1|619
1591800900000|2020-06-10 14:55:00|872.4|871.2|873.1|871.9|873.1|871.9|872.3|871.1|507
1591801200000|2020-06-10 15:00:00|873.2|872|873.9|872.7|874.2|873|873.2|872|932
1591801500000|2020-06-10 15:05:00|873.8|872.6|873.8|872.6|874.2|873|873.6|872.4|809
1591801800000|2020-06-10 15:10:00|873.9|872.7|873.1|871.9|873.9|872.7|872.7|871.5|819
1591802100000|2020-06-10 15:15:00|872.9|871.7|871.8|870.6|872.9|871.7|871.6|870.4|425
1591802400000|2020-06-10 15:20:00|871.9|870.7|871.3|870.1|871.9|870.7|870.3|869.1|843
1591802700000|2020-06-10 15:25:00|871.1|869.9|871.8|870.6|871.8|870.6|870.9|869.7|1724
1591803000000|2020-06-10 15:30:00|871.7|870.5|871.7|870.5|872.1|870.9|871.6|870.4|410
1591803300000|2020-06-10 15:35:00|871.4|870.2|871.8|870.6|871.9|870.7|871.2|870|732
1591803600000|2020-06-10 15:40:00|871.9|870.7|871.9|870.7|872.3|871.1|871.8|870.6|313
1591803900000|2020-06-10 15:45:00|871.8|870.6|871.7|870.5|872.1|870.9|871.4|870.2|295
1591804200000|2020-06-10 15:50:00|871.6|870.4|871.4|870.2|871.7|870.5|870.9|869.7|448
1591804500000|2020-06-10 15:55:00|871.3|870.1|871.4|870.2|871.8|870.6|871|869.8|483
1591804800000|2020-06-10 16:00:00|871.3|870.1|871.3|870.1|871.4|870.2|871.1|869.9|281
1591805100000|2020-06-10 16:05:00|871.4|870.2|871.2|870|871.7|870.5|871.1|869.9|437
1591805400000|2020-06-10 16:10:00|870.9|869.7|871.2|870|871.3|870.1|870.7|869.5|567
1591805700000|2020-06-10 16:15:00|871.3|870.1|871.2|870|871.4|870.2|870.8|869.6|576
1591806000000|2020-06-10 16:20:00|871.1|869.9|871.9|870.7|871.9|870.7|870.7|869.5|754
1591806300000|2020-06-10 16:25:00|871.8|870.6|871.3|870.1|871.9|870.7|871.3|870.1|394
1591806600000|2020-06-10 16:30:00|871.4|870.2|870.9|869.7|871.4|870.2|870.8|869.6|808
1591806900000|2020-06-10 16:35:00|870.8|869.6|871.3|870.1|871.6|870.4|870.8|869.6|1335
1591807200000|2020-06-10 16:40:00|871.2|870|871.7|870.5|871.8|870.6|871.2|870|261
1591807500000|2020-06-10 16:45:00|871.6|870.4|871.8|870.6|872|870.8|871.5|870.3|872
1591807800000|2020-06-10 16:50:00|872.1|870.9|872.1|870.9|872.3|871.1|872|870.8|274
1591808100000|2020-06-10 16:55:00|872.2|871|871.9|870.7|872.5|871.3|871.9|870.7|1630
1591808400000|2020-06-10 17:00:00|872|870.8|872.2|871|872.4|871.2|871.7|870.5|393
1591808700000|2020-06-10 17:05:00|872.1|870.9|871.3|870.1|872.2|871|871.3|870.1|1361
1591809000000|2020-06-10 17:10:00|871.2|870|871.6|870.4|871.7|870.5|871.2|870|444
1591809300000|2020-06-10 17:15:00|871.5|870.3|871.5|870.3|871.5|870.3|871.2|870|458
1591809600000|2020-06-10 17:20:00|871.4|870.2|871|869.8|871.5|870.3|870.6|869.4|837
1591809900000|2020-06-10 17:25:00|871.2|870|870.9|869.7|871.2|870|870.7|869.5|333
1591810200000|2020-06-10 17:30:00|870.7|869.5|871.2|870|871.5|870.3|870.7|869.5|539
1591810500000|2020-06-10 17:35:00|871.3|870.1|870.9|869.7|871.3|870.1|870.9|869.7|377
1591810800000|2020-06-10 17:40:00|871.1|869.9|871.1|869.9|871.1|869.9|870.9|869.7|294
1591811100000|2020-06-10 17:45:00|871.2|870|870.9|869.7|871.5|870.3|870.9|869.7|567
1591811400000|2020-06-10 17:50:00|871|869.8|870.6|869.4|871.1|869.9|870.5|869.3|830
1591811700000|2020-06-10 17:55:00|870.5|869.3|870.2|869|870.5|869.3|870.2|869|539
1591812000000|2020-06-10 18:00:00|870.4|869.2|870.8|869.6|871.1|869.9|870.2|869|1425
1591812300000|2020-06-10 18:05:00|870.7|869.5|871|869.8|871.2|870|870.5|869.3|1249
1591812600000|2020-06-10 18:10:00|871.1|869.9|871.5|870.3|871.9|870.7|870.7|869.5|5472
1591812900000|2020-06-10 18:15:00|871.6|870.4|871.9|870.7|872.5|871.3|871.6|870.4|5003
1591833600000|2020-06-11 00:00:00|870.8|869.6|871.3|870.1|872.1|870.9|870.8|869.6|494
1591833900000|2020-06-11 00:05:00|871.5|870.3|871.5|870.3|871.5|870.3|871.3|870.1|86
1591834200000|2020-06-11 00:10:00|871.7|870.5|871.8|870.6|871.9|870.7|871.7|870.5|64
1591834500000|2020-06-11 00:15:00|871.7|870.5|871.5|870.3|871.8|870.6|871.5|870.3|12
1591834800000|2020-06-11 00:20:00|871.3|870.1|871.5|870.3|871.5|870.3|871.3|870.1|46
1591835100000|2020-06-11 00:25:00|871.4|870.2|871.5|870.3|871.5|870.3|871.3|870.1|25
1591835400000|2020-06-11 00:30:00|871.3|870.1|871.3|870.1|871.3|870.1|871.3|870.1|4
1591835700000|2020-06-11 00:35:00|871.2|870|871.2|870|871.2|870|871.2|870|60
1591836000000|2020-06-11 00:40:00|||||||||28
1591836300000|2020-06-11 00:45:00|871.3|870.1|871.4|870.2|871.5|870.3|871.3|870.1|52
1591836600000|2020-06-11 00:50:00|871.5|870.3|871|869.8|871.5|870.3|871|869.8|353
1591836900000|2020-06-11 00:55:00|871.1|869.9|871.1|869.9|871.1|869.9|871|869.8|9
1591837200000|2020-06-11 01:00:00|871.2|870|871.3|870.1|871.6|870.4|871.1|869.9|60
1591837500000|2020-06-11 01:05:00|871.4|870.2|871.5|870.3|871.5|870.3|871.3|870.1|22
1591837800000|2020-06-11 01:10:00|871.3|870.1|871|869.8|871.4|870.2|870.9|869.7|59
1591838100000|2020-06-11 01:15:00|870.9|869.7|870.8|869.6|870.9|869.7|870.8|869.6|14
1591838400000|2020-06-11 01:20:00|870.7|869.5|870.4|869.2|870.8|869.6|870.4|869.2|106
1591838700000|2020-06-11 01:25:00|870.6|869.4|870.5|869.3|870.6|869.4|870.5|869.3|43
1591839000000|2020-06-11 01:30:00|870.6|869.4|870.6|869.4|870.6|869.4|870.5|869.3|17
1591839300000|2020-06-11 01:35:00|870.5|869.3|871.3|870.1|871.5|870.3|870.5|869.3|77
1591839600000|2020-06-11 01:40:00|871.2|870|871.2|870|871.6|870.4|871.1|869.9|42
1591839900000|2020-06-11 01:45:00|871.3|870.1|871.4|870.2|871.5|870.3|871.2|870|20
1591840200000|2020-06-11 01:50:00|871.1|869.9|871.1|869.9|871.1|869.9|871.1|869.9|42
1591840500000|2020-06-11 01:55:00|871.4|870.2|871.9|870.7|871.9|870.7|871.4|870.2|144
1591840800000|2020-06-11 02:00:00|871.8|870.6|871.9|870.7|871.9|870.7|871.6|870.4|50
1591841100000|2020-06-11 02:05:00|871.6|870.4|871.9|870.7|871.9|870.7|871.6|870.4|55
1591841400000|2020-06-11 02:10:00|871.8|870.6|871.6|870.4|871.8|870.6|871.5|870.3|21
1591841700000|2020-06-11 02:15:00|871.7|870.5|871.7|870.5|871.7|870.5|871.7|870.5|8
1591842000000|2020-06-11 02:20:00|871.4|870.2|871.4|870.2|871.4|870.2|871.4|870.2|24
1591842300000|2020-06-11 02:25:00|871.5|870.3|871.7|870.5|871.7|870.5|871.4|870.2|16
1591842600000|2020-06-11 02:30:00|871.9|870.7|871.9|870.7|871.9|870.7|871.9|870.7|57
1591842900000|2020-06-11 02:35:00|871.8|870.6|871.7|870.5|871.8|870.6|871.7|870.5|31
1591843200000|2020-06-11 02:40:00|871.8|870.6|871.9|870.7|871.9|870.7|871.8|870.6|52
1591843500000|2020-06-11 02:45:00|871.7|870.5|871.4|870.2|871.8|870.6|871.4|870.2|146
1591843800000|2020-06-11 02:50:00|871.3|870.1|871.3|870.1|871.3|870.1|870.9|869.7|161
1591844100000|2020-06-11 02:55:00|871.2|870|871|869.8|871.3|870.1|871|869.8|40
1591844400000|2020-06-11 03:00:00|871.3|870.1|871.4|870.2|871.4|870.2|871.1|869.9|43
1591844700000|2020-06-11 03:05:00|871.2|870|871.2|870|871.2|870|871.2|870|37
1591845000000|2020-06-11 03:10:00|870.9|869.7|870.9|869.7|871.2|870|870.9|869.7|28
1591845300000|2020-06-11 03:15:00|871.2|870|871.2|870|871.2|870|871|869.8|18
1591845600000|2020-06-11 03:20:00|870.9|869.7|870.9|869.7|870.9|869.7|870.9|869.7|19
1591845900000|2020-06-11 03:25:00|870.8|869.6|870.7|869.5|870.9|869.7|870.7|869.5|53
1591846200000|2020-06-11 03:30:00|870.4|869.2|870.4|869.2|870.4|869.2|870.4|869.2|33
1591846500000|2020-06-11 03:35:00|870.7|869.5|870.7|869.5|870.7|869.5|870.4|869.2|58
1591846800000|2020-06-11 03:40:00|870.5|869.3|870.6|869.4|870.7|869.5|870.4|869.2|39
1591847100000|2020-06-11 03:45:00|870.4|869.2|870.3|869.1|870.7|869.5|870.3|869.1|165
1591847400000|2020-06-11 03:50:00|870.4|869.2|870|868.8|870.4|869.2|870|868.8|29
1591847700000|2020-06-11 03:55:00|869.8|868.6|869.8|868.6|869.8|868.6|869.8|868.6|111
1591848000000|2020-06-11 04:00:00|||||||||20
1591848300000|2020-06-11 04:05:00|869.5|868.3|869.5|868.3|869.5|868.3|869.5|868.3|63
1591848600000|2020-06-11 04:10:00|||||||||16
1591848900000|2020-06-11 04:15:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|42
1591849200000|2020-06-11 04:20:00|869.7|868.5|869.7|868.5|869.7|868.5|869.4|868.2|166
1591849500000|2020-06-11 04:25:00|869.5|868.3|869.9|868.7|869.9|868.7|869.4|868.2|31
1591849800000|2020-06-11 04:30:00|869.7|868.5|869.6|868.4|869.7|868.5|869.4|868.2|47
1591850100000|2020-06-11 04:35:00|869.7|868.5|869.7|868.5|869.7|868.5|869.4|868.2|19
1591850400000|2020-06-11 04:40:00|869.6|868.4|869.4|868.2|869.7|868.5|869.4|868.2|13
1591850700000|2020-06-11 04:45:00|869.5|868.3|869.6|868.4|869.6|868.4|869.4|868.2|12
1591851000000|2020-06-11 04:50:00|869.5|868.3|869.4|868.2|869.5|868.3|869.4|868.2|7
1591851300000|2020-06-11 04:55:00|869.7|868.5|869.7|868.5|869.7|868.5|869.4|868.2|25
1591851600000|2020-06-11 05:00:00|869.6|868.4|869.6|868.4|869.7|868.5|869.4|868.2|12
1591851900000|2020-06-11 05:05:00|869.4|868.2|869.4|868.2|869.7|868.5|869.4|868.2|34
1591852200000|2020-06-11 05:10:00|869.5|868.3|868.7|867.5|869.5|868.3|868.5|867.3|87
1591852500000|2020-06-11 05:15:00|868.5|867.3|868.9|867.7|868.9|867.7|868.5|867.3|28
1591852800000|2020-06-11 05:20:00|868.7|867.5|868.9|867.7|868.9|867.7|868.7|867.5|42
1591853100000|2020-06-11 05:25:00|868.8|867.6|868.7|867.5|868.8|867.6|868.7|867.5|15
1591853400000|2020-06-11 05:30:00|868.5|867.3|868.5|867.3|868.9|867.7|868.5|867.3|67
1591853700000|2020-06-11 05:35:00|868.4|867.2|868.6|867.4|868.8|867.6|868.3|867.1|82
1591854000000|2020-06-11 05:40:00|868.5|867.3|868.3|867.1|868.5|867.3|868.3|867.1|39
1591854300000|2020-06-11 05:45:00|867.9|866.7|867.7|866.5|867.9|866.7|867.7|866.5|59
1591854600000|2020-06-11 05:50:00|867.8|866.6|867.7|866.5|867.8|866.6|867.7|866.5|52
1591854900000|2020-06-11 05:55:00|867.5|866.3|867.4|866.2|867.7|866.5|867.3|866.1|93
1591855200000|2020-06-11 06:00:00|867.3|866.1|867.9|866.7|867.9|866.7|867.2|866|667
1591855500000|2020-06-11 06:05:00|867.7|866.5|868.3|867.1|868.4|867.2|867.7|866.5|131
1591855800000|2020-06-11 06:10:00|868.2|867|868.4|867.2|869.1|867.9|868.1|866.9|236
1591856100000|2020-06-11 06:15:00|868.2|867|867.9|866.7|868.4|867.2|867.9|866.7|121
1591856400000|2020-06-11 06:20:00|868.2|867|868.1|866.9|868.2|867|868.1|866.9|20
1591856700000|2020-06-11 06:25:00|867.9|866.7|868.4|867.2|868.6|867.4|867.9|866.7|207
1591857000000|2020-06-11 06:30:00|868.3|867.1|868.1|866.9|868.4|867.2|868.1|866.9|29
1591857300000|2020-06-11 06:35:00|867.9|866.7|868.4|867.2|868.4|867.2|867.9|866.7|34
1591857600000|2020-06-11 06:40:00|868.3|867.1|868.4|867.2|868.6|867.4|868.3|867.1|33
1591857900000|2020-06-11 06:45:00|868.6|867.4|868.8|867.6|868.9|867.7|868.6|867.4|28
1591858200000|2020-06-11 06:50:00|868.9|867.7|869|867.8|869.1|867.9|868.8|867.6|29
1591858500000|2020-06-11 06:55:00|869.1|867.9|869.1|867.9|869.2|868|868.9|867.7|21
1591858800000|2020-06-11 07:00:00|869.2|868|868.6|867.4|869.2|868|868.1|866.9|254
1591859100000|2020-06-11 07:05:00|868.5|867.3|868.2|867|868.5|867.3|868.2|867|48
1591859400000|2020-06-11 07:10:00|868.3|867.1|868.4|867.2|868.4|867.2|867.9|866.7|436
1591859700000|2020-06-11 07:15:00|868.2|867|868.4|867.2|868.4|867.2|868.1|866.9|43
1591860000000|2020-06-11 07:20:00|868.3|867.1|868.4|867.2|868.5|867.3|868.2|867|67
1591860300000|2020-06-11 07:25:00|868.6|867.4|868.4|867.2|868.6|867.4|868.4|867.2|48
1591860600000|2020-06-11 07:30:00|868.6|867.4|868.4|867.2|868.6|867.4|868.4|867.2|41
1591860900000|2020-06-11 07:35:00|868.6|867.4|868.4|867.2|868.6|867.4|868.4|867.2|28
1591861200000|2020-06-11 07:40:00|868.3|867.1|868.2|867|868.5|867.3|868.1|866.9|24
1591861500000|2020-06-11 07:45:00|868.3|867.1|868.1|866.9|868.3|867.1|868.1|866.9|120
1591861800000|2020-06-11 07:50:00|||||||||15
1591862100000|2020-06-11 07:55:00|867.9|866.7|867.8|866.6|867.9|866.7|867.8|866.6|62
1591862400000|2020-06-11 08:00:00|||||||||118
1591862700000|2020-06-11 08:05:00|868.1|866.9|868|866.8|868.6|867.4|868|866.8|321
1591863000000|2020-06-11 08:10:00|867.9|866.7|868|866.8|868|866.8|867.8|866.6|54
1591863300000|2020-06-11 08:15:00|867.8|866.6|868.2|867|868.2|867|867.8|866.6|154
1591863600000|2020-06-11 08:20:00|868.1|866.9|868|866.8|868.1|866.9|868|866.8|49
1591863900000|2020-06-11 08:25:00|868.1|866.9|868|866.8|868.1|866.9|868|866.8|28
1591864200000|2020-06-11 08:30:00|867.9|866.7|868.2|867|868.2|867|867.8|866.6|62
1591864500000|2020-06-11 08:35:00|868.1|866.9|868.1|866.9|868.1|866.9|868|866.8|21
1591864800000|2020-06-11 08:40:00|868|866.8|867.8|866.6|868.1|866.9|867.8|866.6|27
1591865100000|2020-06-11 08:45:00|867.7|866.5|867.8|866.6|867.8|866.6|867.5|866.3|76
1591865400000|2020-06-11 08:50:00|867.7|866.5|867.8|866.6|867.8|866.6|867.6|866.4|35
1591865700000|2020-06-11 08:55:00|868|866.8|867.8|866.6|868|866.8|867.7|866.5|24
1591866000000|2020-06-11 09:00:00|867.7|866.5|868.2|867|868.2|867|867.7|866.5|13
1591866300000|2020-06-11 09:05:00|868|866.8|868.1|866.9|868.2|867|868|866.8|38
1591866600000|2020-06-11 09:10:00|868|866.8|868.2|867|868.2|867|868|866.8|13
1591866900000|2020-06-11 09:15:00|868.4|867.2|868.6|867.4|868.6|867.4|868.4|867.2|47
1591867200000|2020-06-11 09:20:00|868.7|867.5|868.6|867.4|868.9|867.7|868.6|867.4|210
1591867500000|2020-06-11 09:25:00|868.9|867.7|869.2|868|869.2|868|868.9|867.7|219
1591867800000|2020-06-11 09:30:00|869.5|868.3|869.6|868.4|869.6|868.4|869.4|868.2|124
1591868100000|2020-06-11 09:35:00|869.5|868.3|869.5|868.3|869.6|868.4|869.2|868|31
1591868400000|2020-06-11 09:40:00|869.4|868.2|869.1|867.9|869.4|868.2|869.1|867.9|44
1591868700000|2020-06-11 09:45:00|869.4|868.2|869.3|868.1|869.4|868.2|869.1|867.9|133
1591869000000|2020-06-11 09:50:00|869.4|868.2|869.2|868|869.4|868.2|869.1|867.9|59
1591869300000|2020-06-11 09:55:00|869.1|867.9|869.3|868.1|869.3|868.1|869|867.8|48
1591869600000|2020-06-11 10:00:00|869.4|868.2|869.4|868.2|869.4|868.2|869.2|868|37
1591869900000|2020-06-11 10:05:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|84
1591870200000|2020-06-11 10:10:00|869.2|868|869.3|868.1|869.4|868.2|869.2|868|44
1591870500000|2020-06-11 10:15:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|8
1591870800000|2020-06-11 10:20:00|869.5|868.3|869.6|868.4|869.6|868.4|869.5|868.3|80
1591871100000|2020-06-11 10:25:00|||||||||60
1591871400000|2020-06-11 10:30:00|||||||||32
1591871700000|2020-06-11 10:35:00|869.5|868.3|869.4|868.2|869.6|868.4|869.4|868.2|15
1591872000000|2020-06-11 10:40:00|||||||||12
1591872300000|2020-06-11 10:45:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|25
1591872600000|2020-06-11 10:50:00|||||||||17
1591872900000|2020-06-11 10:55:00|869.3|868.1|869.2|868|869.4|868.2|869.1|867.9|46
1591873200000|2020-06-11 11:00:00|869.1|867.9|869|867.8|869.2|868|869|867.8|13
1591873500000|2020-06-11 11:05:00|868.9|867.7|869.1|867.9|869.3|868.1|868.9|867.7|44
1591873800000|2020-06-11 11:10:00|869|867.8|869|867.8|869.1|867.9|868.9|867.7|23
1591874100000|2020-06-11 11:15:00|868.9|867.7|868.8|867.6|869|867.8|868.8|867.6|47
1591874400000|2020-06-11 11:20:00|868.7|867.5|868.5|867.3|868.8|867.6|868.5|867.3|287
1591874700000|2020-06-11 11:25:00|868.4|867.2|868.4|867.2|868.4|867.2|868.4|867.2|35
1591875000000|2020-06-11 11:30:00|868.3|867.1|868.2|867|868.4|867.2|868.1|866.9|70
1591875300000|2020-06-11 11:35:00|868.1|866.9|868.2|867|868.3|867.1|868|866.8|61
1591875600000|2020-06-11 11:40:00|868|866.8|867.9|866.7|868.4|867.2|867.9|866.7|142
1591875900000|2020-06-11 11:45:00|867.8|866.6|868.1|866.9|868.1|866.9|867.8|866.6|122
1591876200000|2020-06-11 11:50:00|868|866.8|868|866.8|868.1|866.9|867.9|866.7|81
1591876500000|2020-06-11 11:55:00|867.9|866.7|868.1|866.9|868.1|866.9|867.9|866.7|103
1591876800000|2020-06-11 12:00:00|868.3|867.1|868|866.8|868.6|867.4|868|866.8|297
1591877100000|2020-06-11 12:05:00|868.1|866.9|868|866.8|868.3|867.1|867.8|866.6|139
1591877400000|2020-06-11 12:10:00|867.9|866.7|868|866.8|868.3|867.1|867.9|866.7|134
1591877700000|2020-06-11 12:15:00|867.9|866.7|868.3|867.1|868.3|867.1|867.9|866.7|67
1591878000000|2020-06-11 12:20:00|868.5|867.3|868.3|867.1|868.5|867.3|868.3|867.1|201
1591878300000|2020-06-11 12:25:00|868.2|867|868.7|867.5|868.8|867.6|868.1|866.9|90
1591878600000|2020-06-11 12:30:00|868.8|867.6|869.6|868.4|869.9|868.7|868.7|867.5|440
1591878900000|2020-06-11 12:35:00|869.5|868.3|869.3|868.1|869.6|868.4|869.3|868.1|100
1591879200000|2020-06-11 12:40:00|869.1|867.9|869.3|868.1|869.3|868.1|869|867.8|95
1591882200000|2020-06-11 13:30:00|869.4|868.2|871.7|870.5|871.9|870.7|869.1|867.9|4289
1591882500000|2020-06-11 13:35:00|871.5|870.3|872.4|871.2|872.5|871.3|870.8|869.6|2071
1591882800000|2020-06-11 13:40:00|872.3|871.1|873|871.8|873.2|872|872|870.8|1078
1591883100000|2020-06-11 13:45:00|873.1|871.9|872.7|871.5|873.5|872.3|872.4|871.2|1003
1591883400000|2020-06-11 13:50:00|872.9|871.7|873.2|872|873.8|872.6|872.4|871.2|1367
1591883700000|2020-06-11 13:55:00|872.9|871.7|873.3|872.1|873.3|872.1|872.5|871.3|1085
1591884000000|2020-06-11 14:00:00|873.2|872|871.2|870|873.3|872.1|870.9|869.7|1381
1591884300000|2020-06-11 14:05:00|870.9|869.7|870.4|869.2|870.9|869.7|869.9|868.7|918
1591884600000|2020-06-11 14:10:00|870.3|869.1|869.4|868.2|870.4|869.2|869.4|868.2|693
1591884900000|2020-06-11 14:15:00|869.2|868|869.2|868|869.7|868.5|868.8|867.6|968
1591885200000|2020-06-11 14:20:00|869.3|868.1|870.7|869.5|870.8|869.6|869.2|868|976
1591885500000|2020-06-11 14:25:00|870.8|869.6|870|868.8|870.8|869.6|870|868.8|1043
1591885800000|2020-06-11 14:30:00|870.1|868.9|870|868.8|870.9|869.7|869.9|868.7|541
1591886100000|2020-06-11 14:35:00|869.8|868.6|870.5|869.3|870.5|869.3|869.2|868|1007
1591886400000|2020-06-11 14:40:00|870.7|869.5|870.5|869.3|871.3|870.1|870.4|869.2|860
1591886700000|2020-06-11 14:45:00|870.4|869.2|870.3|869.1|870.7|869.5|870|868.8|534
1591887000000|2020-06-11 14:50:00|870.2|869|870|868.8|870.3|869.1|869.8|868.6|373
1591887300000|2020-06-11 14:55:00|870.1|868.9|870.1|868.9|870.4|869.2|869.8|868.6|370
1591887600000|2020-06-11 15:00:00|870|868.8|870.8|869.6|871.2|870|870|868.8|561
1591887900000|2020-06-11 15:05:00|870.9|869.7|870.9|869.7|871.4|870.2|870.8|869.6|884
1591888200000|2020-06-11 15:10:00|871.2|870|870.2|869|871.2|870|870|868.8|968
1591888500000|2020-06-11 15:15:00|870.3|869.1|871.1|869.9|871.2|870|870.2|869|461
1591888800000|2020-06-11 15:20:00|871.2|870|871|869.8|871.3|870.1|870.7|869.5|556
1591889100000|2020-06-11 15:25:00|870.9|869.7|870.8|869.6|871.3|870.1|870.6|869.4|341
1591889400000|2020-06-11 15:30:00|870.9|869.7|871.3|870.1|871.6|870.4|870.9|869.7|453
1591889700000|2020-06-11 15:35:00|871.2|870|871.3|870.1|871.7|870.5|871.1|869.9|399
1591890000000|2020-06-11 15:40:00|871.2|870|871.6|870.4|871.8|870.6|871.1|869.9|745
1591890300000|2020-06-11 15:45:00|871.7|870.5|870.6|869.4|871.7|870.5|870.6|869.4|1048
1591890600000|2020-06-11 15:50:00|870.7|869.5|871.9|870.7|872.4|871.2|870.6|869.4|1075
1591890900000|2020-06-11 15:55:00|871.7|870.5|871.6|870.4|872.1|870.9|871.4|870.2|772
1591891200000|2020-06-11 16:00:00|872.4|871.2|874.8|873.6|874.8|873.6|872|870.8|3516
1591891500000|2020-06-11 16:05:00|874.9|873.7|871.8|870.6|874.9|873.7|871.8|870.6|1916
1591891800000|2020-06-11 16:10:00|871.9|870.7|872.4|871.2|872.7|871.5|871.7|870.5|882
1591892100000|2020-06-11 16:15:00|872.3|871.1|872.6|871.4|872.9|871.7|872.2|871|579
1591892400000|2020-06-11 16:20:00|872.4|871.2|870.1|868.9|872.6|871.4|869.4|868.2|2410
1591892700000|2020-06-11 16:25:00|869.9|868.7|870.4|869.2|870.8|869.6|869.9|868.7|1310
1591893000000|2020-06-11 16:30:00|870.3|869.1|870.2|869|870.7|869.5|869.7|868.5|860
1591893300000|2020-06-11 16:35:00|870.3|869.1|869.4|868.2|870.3|869.1|869.4|868.2|830
1591893600000|2020-06-11 16:40:00|869.3|868.1|869.6|868.4|870.1|868.9|869.2|868|693
1591893900000|2020-06-11 16:45:00|869.7|868.5|870.2|869|870.3|869.1|869.6|868.4|431
1591894200000|2020-06-11 16:50:00|870.1|868.9|870.2|869|870.6|869.4|869.9|868.7|384
1591894500000|2020-06-11 16:55:00|870.1|868.9|870.4|869.2|870.4|869.2|869.9|868.7|515
1591894800000|2020-06-11 17:00:00|870.3|869.1|870.7|869.5|870.8|869.6|870.2|869|473
1591895100000|2020-06-11 17:05:00|870.6|869.4|870|868.8|870.7|869.5|869.9|868.7|1019
1591895400000|2020-06-11 17:10:00|869.9|868.7|870.5|869.3|870.7|869.5|869.9|868.7|1052
1591895700000|2020-06-11 17:15:00|870.4|869.2|871|869.8|871.2|870|870.4|869.2|492
1591896000000|2020-06-11 17:20:00|871.3|870.1|872.3|871.1|872.3|871.1|871.2|870|1345
1591896300000|2020-06-11 17:25:00|872.2|871|872.2|871|872.5|871.3|871.9|870.7|736
1591896600000|2020-06-11 17:30:00|872.1|870.9|872.1|870.9|872.4|871.2|871.9|870.7|387
1591896900000|2020-06-11 17:35:00|872.2|871|872.1|870.9|872.3|871.1|871.9|870.7|524
1591897200000|2020-06-11 17:40:00|871.9|870.7|871.9|870.7|872.2|871|871.9|870.7|215
1591897500000|2020-06-11 17:45:00|872.1|870.9|871.8|870.6|872.2|871|871.8|870.6|739
1591897800000|2020-06-11 17:50:00|871.9|870.7|872.1|870.9|872.3|871.1|871.8|870.6|1309
1591898100000|2020-06-11 17:55:00|872|870.8|871.9|870.7|872.2|871|871.7|870.5|1284
1591898400000|2020-06-11 18:00:00|872|870.8|871.6|870.4|872.2|871|871.3|870.1|714
1591898700000|2020-06-11 18:05:00|871.4|870.2|871.8|870.6|871.9|870.7|871.4|870.2|885
1591899000000|2020-06-11 18:10:00|871.7|870.5|871.8|870.6|872.2|871|871.3|870.1|5092
1591899300000|2020-06-11 18:15:00|871.7|870.5|871.7|870.5|871.9|870.7|871.7|870.5|1607
1591920000000|2020-06-12 00:00:00|872.7|871.5|872.8|871.6|873.7|872.5|872.7|871.5|825
1591920300000|2020-06-12 00:05:00|872.7|871.5|873.1|871.9|873.2|872|872.7|871.5|360
1591920600000|2020-06-12 00:10:00|873|871.8|872.5|871.3|873|871.8|872.3|871.1|98
1591920900000|2020-06-12 00:15:00|872.4|871.2|872.2|871|872.7|871.5|872.2|871|106
1591921200000|2020-06-12 00:20:00|872.3|871.1|872.5|871.3|872.5|871.3|872.2|871|30
1591921500000|2020-06-12 00:25:00|||||||||1
1591921800000|2020-06-12 00:30:00|872.4|871.2|872.4|871.2|872.5|871.3|872.2|871|21
1591922100000|2020-06-12 00:35:00|872.5|871.3|872.5|871.3|872.5|871.3|872.3|871.1|23
1591922400000|2020-06-12 00:40:00|||||||||2
1591922700000|2020-06-12 00:45:00|872.4|871.2|872.2|871|872.4|871.2|872.2|871|9
1591923000000|2020-06-12 00:50:00|872.4|871.2|872.2|871|872.5|871.3|872.2|871|9
1591923300000|2020-06-12 00:55:00|872.1|870.9|872.3|871.1|872.3|871.1|872.1|870.9|9
1591923600000|2020-06-12 01:00:00|872.2|871|870.9|869.7|872.2|871|870.7|869.5|433
1591923900000|2020-06-12 01:05:00|870.8|869.6|870.1|868.9|870.8|869.6|869.9|868.7|222
1591924200000|2020-06-12 01:10:00|870|868.8|870.6|869.4|870.7|869.5|869.9|868.7|174
1591924500000|2020-06-12 01:15:00|870.8|869.6|869.9|868.7|870.9|869.7|869.7|868.5|158
1591924800000|2020-06-12 01:20:00|870|868.8|870.2|869|870.2|869|869.9|868.7|167
1591925100000|2020-06-12 01:25:00|870.4|869.2|869.9|868.7|870.4|869.2|869.7|868.5|73
1591925400000|2020-06-12 01:30:00|869.8|868.6|869.6|868.4|869.9|868.7|869.6|868.4|33
1591925700000|2020-06-12 01:35:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|119
1591926000000|2020-06-12 01:40:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|177
1591926300000|2020-06-12 01:45:00|870|868.8|869.9|868.7|870|868.8|869.7|868.5|27
1591926600000|2020-06-12 01:50:00|870|868.8|869.9|868.7|870|868.8|869.9|868.7|53
1591926900000|2020-06-12 01:55:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|91
1591927200000|2020-06-12 02:00:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|41
1591927500000|2020-06-12 02:05:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|30
1591927800000|2020-06-12 02:10:00|870|868.8|870.2|869|870.2|869|869.9|868.7|71
1591928100000|2020-06-12 02:15:00|870.4|869.2|870.7|869.5|870.7|869.5|870.4|869.2|121
1591928400000|2020-06-12 02:20:00|870.6|869.4|870.5|869.3|870.7|869.5|870.2|869|44
1591928700000|2020-06-12 02:25:00|870.4|869.2|870.4|869.2|870.5|869.3|870.2|869|38
1591929000000|2020-06-12 02:30:00|870.2|869|870.6|869.4|870.7|869.5|870.2|869|40
1591929300000|2020-06-12 02:35:00|870.7|869.5|870.9|869.7|870.9|869.7|870.6|869.4|29
1591929600000|2020-06-12 02:40:00|870.7|869.5|870.7|869.5|870.7|869.5|870.7|869.5|20
1591929900000|2020-06-12 02:45:00|870.9|869.7|870.9|869.7|870.9|869.7|870.7|869.5|15
1591930200000|2020-06-12 02:50:00|870.8|869.6|870.9|869.7|870.9|869.7|870.7|869.5|21
1591930500000|2020-06-12 02:55:00|870.8|869.6|870|868.8|870.8|869.6|869.9|868.7|63
1591930800000|2020-06-12 03:00:00|870.1|868.9|869.9|868.7|870.1|868.9|869.9|868.7|115
1591931100000|2020-06-12 03:05:00|870|868.8|870.1|868.9|870.1|868.9|870|868.8|33
1591931400000|2020-06-12 03:10:00|870.3|869.1|870.4|869.2|870.4|869.2|870.1|868.9|182
1591931700000|2020-06-12 03:15:00|870.3|869.1|870|868.8|870.4|869.2|870|868.8|96
1591932000000|2020-06-12 03:20:00|870.1|868.9|870.1|868.9|870.1|868.9|870.1|868.9|13
1591932300000|2020-06-12 03:25:00|870|868.8|870.5|869.3|870.5|869.3|870|868.8|22
1591932600000|2020-06-12 03:30:00|870.6|869.4|870.5|869.3|870.8|869.6|870.5|869.3|27
1591932900000|2020-06-12 03:35:00|||||||||5
1591933200000|2020-06-12 03:40:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|18
1591933500000|2020-06-12 03:45:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|13
1591933800000|2020-06-12 03:50:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|7
1591934100000|2020-06-12 03:55:00|870.6|869.4|870.8|869.6|870.8|869.6|870.6|869.4|11
1591934400000|2020-06-12 04:00:00|871|869.8|870.9|869.7|871|869.8|870.8|869.6|20
1591934700000|2020-06-12 04:05:00|870.8|869.6|870.4|869.2|870.8|869.6|870.4|869.2|36
1591935000000|2020-06-12 04:10:00|||||||||7
1591935300000|2020-06-12 04:15:00|||||||||5
1591935600000|2020-06-12 04:20:00|870.5|869.3|870.5|869.3|870.5|869.3|870.5|869.3|5
1591935900000|2020-06-12 04:25:00|||||||||8
1591936200000|2020-06-12 04:30:00|870.6|869.4|871|869.8|871|869.8|870.6|869.4|65
1591936500000|2020-06-12 04:35:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|15
1591936800000|2020-06-12 04:40:00|871.1|869.9|871|869.8|871.2|870|871|869.8|49
1591937100000|2020-06-12 04:45:00|871.1|869.9|871|869.8|871.1|869.9|870.9|869.7|12
1591937400000|2020-06-12 04:50:00|871.1|869.9|871.2|870|871.4|870.2|871|869.8|48
1591937700000|2020-06-12 04:55:00|871.3|870.1|871.5|870.3|871.5|870.3|871.3|870.1|12
1591938000000|2020-06-12 05:00:00|871.4|870.2|871.5|870.3|871.6|870.4|871.3|870.1|10
1591938300000|2020-06-12 05:05:00|871.4|870.2|871.1|869.9|871.5|870.3|871.1|869.9|10
1591938600000|2020-06-12 05:10:00|871.2|870|871|869.8|871.2|870|870.9|869.7|36
1591938900000|2020-06-12 05:15:00|870.9|869.7|871|869.8|871.1|869.9|870.9|869.7|26
1591939200000|2020-06-12 05:20:00|871.1|869.9|871.2|870|871.2|870|870.9|869.7|11
1591939500000|2020-06-12 05:25:00|871.1|869.9|871.1|869.9|871.2|870|871|869.8|26
1591939800000|2020-06-12 05:30:00|871|869.8|871.3|870.1|871.4|870.2|871|869.8|26
1591940100000|2020-06-12 05:35:00|871.2|870|871.3|870.1|871.3|870.1|871.2|870|62
1591940400000|2020-06-12 05:40:00|871.4|870.2|871|869.8|871.4|870.2|871|869.8|24
1591940700000|2020-06-12 05:45:00|870.9|869.7|870.8|869.6|871|869.8|870.7|869.5|85
1591941000000|2020-06-12 05:50:00|871|869.8|871|869.8|871.3|870.1|871|869.8|111
1591941300000|2020-06-12 05:55:00|871.1|869.9|871|869.8|871.1|869.9|870.8|869.6|68
1591941600000|2020-06-12 06:00:00|870.9|869.7|871|869.8|871.1|869.9|870.8|869.6|52
1591941900000|2020-06-12 06:05:00|870.9|869.7|870.8|869.6|871|869.8|870.8|869.6|53
1591942200000|2020-06-12 06:10:00|870.9|869.7|870.7|869.5|871|869.8|870.7|869.5|53
1591942500000|2020-06-12 06:15:00|870.8|869.6|870.8|869.6|870.9|869.7|870.8|869.6|8
1591942800000|2020-06-12 06:20:00|870.6|869.4|870.5|869.3|870.8|869.6|870.5|869.3|23
1591943100000|2020-06-12 06:25:00|870.7|869.5|870.5|869.3|870.8|869.6|870.5|869.3|41
1591943400000|2020-06-12 06:30:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|4
1591943700000|2020-06-12 06:35:00|||||||||7
1591944000000|2020-06-12 06:40:00|||||||||14
1591944300000|2020-06-12 06:45:00|870.9|869.7|871|869.8|871|869.8|870.8|869.6|33
1591944600000|2020-06-12 06:50:00|870.9|869.7|870.8|869.6|871|869.8|870.8|869.6|45
1591944900000|2020-06-12 06:55:00|870.7|869.5|870.8|869.6|870.9|869.7|870.5|869.3|22
1591945200000|2020-06-12 07:00:00|870.9|869.7|870.4|869.2|871|869.8|870.4|869.2|24
1591945500000|2020-06-12 07:05:00|870.5|869.3|870.8|869.6|871|869.8|870.4|869.2|47
1591945800000|2020-06-12 07:10:00|870.9|869.7|871|869.8|871|869.8|870.8|869.6|32
1591946100000|2020-06-12 07:15:00|870.8|869.6|871|869.8|871|869.8|870.8|869.6|37
1591946400000|2020-06-12 07:20:00|871.3|870.1|871.4|870.2|871.6|870.4|871.3|870.1|92
1591946700000|2020-06-12 07:25:00|871.5|870.3|871|869.8|871.8|870.6|871|869.8|34
1591947000000|2020-06-12 07:30:00|871.2|870|871|869.8|871.3|870.1|871|869.8|47
1591947300000|2020-06-12 07:35:00|871.2|870|871|869.8|871.2|870|870.8|869.6|51
1591947600000|2020-06-12 07:40:00|870.8|869.6|871|869.8|871|869.8|870.8|869.6|33
1591947900000|2020-06-12 07:45:00|870.8|869.6|871.1|869.9|871.2|870|870.8|869.6|21
1591948200000|2020-06-12 07:50:00|871.2|870|871.4|870.2|871.4|870.2|871|869.8|223
1591948500000|2020-06-12 07:55:00|871.7|870.5|871.4|870.2|871.7|870.5|871.3|870.1|88
1591948800000|2020-06-12 08:00:00|871.2|870|871.2|870|871.4|870.2|871.2|870|26
1591949100000|2020-06-12 08:05:00|871.3|870.1|871.7|870.5|871.7|870.5|871.2|870|81
1591949400000|2020-06-12 08:10:00|871.5|870.3|871.4|870.2|871.7|870.5|871.4|870.2|29
1591949700000|2020-06-12 08:15:00|871.5|870.3|871.7|870.5|871.7|870.5|871.4|870.2|43
1591950000000|2020-06-12 08:20:00|871.9|870.7|871.9|870.7|871.9|870.7|871.9|870.7|184
1591950300000|2020-06-12 08:25:00|871.8|870.6|871.4|870.2|871.9|870.7|871.4|870.2|89
1591950600000|2020-06-12 08:30:00|871.5|870.3|871.9|870.7|871.9|870.7|871.4|870.2|26
1591950900000|2020-06-12 08:35:00|871.7|870.5|872.2|871|872.2|871|871.7|870.5|40
1591951200000|2020-06-12 08:40:00|872.4|871.2|872.5|871.3|872.6|871.4|872.4|871.2|53
1591951500000|2020-06-12 08:45:00|872.4|871.2|873|871.8|873.2|872|872.4|871.2|194
1591951800000|2020-06-12 08:50:00|873.2|872|873.2|872|873.7|872.5|873|871.8|183
1591952100000|2020-06-12 08:55:00|873.4|872.2|873.4|872.2|873.5|872.3|873.2|872|40
1591952400000|2020-06-12 09:00:00|873.2|872|873.4|872.2|873.4|872.2|873.2|872|46
1591952700000|2020-06-12 09:05:00|873.5|872.3|873.6|872.4|873.6|872.4|873.4|872.2|33
1591953000000|2020-06-12 09:10:00|873.5|872.3|873.8|872.6|873.8|872.6|873.5|872.3|196
1591953300000|2020-06-12 09:15:00|873.9|872.7|873.5|872.3|874|872.8|873.5|872.3|94
1591953600000|2020-06-12 09:20:00|873.6|872.4|873.3|872.1|873.7|872.5|873.2|872|30
1591953900000|2020-06-12 09:25:00|873.2|872|873.3|872.1|873.4|872.2|873.2|872|11
1591954200000|2020-06-12 09:30:00|873.4|872.2|872.8|871.6|873.4|872.2|872.6|871.4|872
1591954500000|2020-06-12 09:35:00|873|871.8|872.9|871.7|873|871.8|872.6|871.4|78
1591954800000|2020-06-12 09:40:00|873|871.8|873|871.8|873|871.8|873|871.8|3
1591955100000|2020-06-12 09:45:00|872.9|871.7|872.9|871.7|872.9|871.7|872.8|871.6|17
1591955400000|2020-06-12 09:50:00|872.8|871.6|872.4|871.2|872.8|871.6|872.4|871.2|85
1591955700000|2020-06-12 09:55:00|872.5|871.3|873.2|872|873.2|872|872.4|871.2|59
1591956000000|2020-06-12 10:00:00|873|871.8|873.4|872.2|873.6|872.4|873|871.8|61
1591956300000|2020-06-12 10:05:00|873.6|872.4|873.2|872|873.8|872.6|873.2|872|70
1591956600000|2020-06-12 10:10:00|873.4|872.2|873.4|872.2|873.4|872.2|873.2|872|19
1591956900000|2020-06-12 10:15:00|873.2|872|873.4|872.2|873.4|872.2|873.2|872|17
1591957200000|2020-06-12 10:20:00|873.3|872.1|873.1|871.9|873.7|872.5|873.1|871.9|699
1591957500000|2020-06-12 10:25:00|873|871.8|872.9|871.7|873.1|871.9|872.8|871.6|314
1591957800000|2020-06-12 10:30:00|872.8|871.6|872.7|871.5|873|871.8|872.7|871.5|20
1591958100000|2020-06-12 10:35:00|872.8|871.6|872.6|871.4|872.8|871.6|872.4|871.2|204
1591958400000|2020-06-12 10:40:00|872.4|871.2|872.6|871.4|872.6|871.4|872.2|871|233
1591958700000|2020-06-12 10:45:00|872.5|871.3|872.4|871.2|872.6|871.4|872.3|871.1|47
1591959000000|2020-06-12 10:50:00|872.5|871.3|872.4|871.2|872.6|871.4|872.3|871.1|6
1591959300000|2020-06-12 10:55:00|872.3|871.1|872.1|870.9|872.3|871.1|872.1|870.9|31
1591959600000|2020-06-12 11:00:00|872.2|871|872.8|871.6|872.8|871.6|872.2|871|26
1591959900000|2020-06-12 11:05:00|872.9|871.7|873|871.8|873|871.8|872.7|871.5|3
1591960200000|2020-06-12 11:10:00|873.1|871.9|873|871.8|873.2|872|872.9|871.7|143
1591960500000|2020-06-12 11:15:00|872.9|871.7|872.2|871|872.9|871.7|872.2|871|91
1591960800000|2020-06-12 11:20:00|872.1|870.9|872.6|871.4|872.6|871.4|872.1|870.9|58
1591961100000|2020-06-12 11:25:00|872.8|871.6|872.8|871.6|872.9|871.7|872.6|871.4|114
1591961400000|2020-06-12 11:30:00|872.9|871.7|873.1|871.9|873.1|871.9|872.8|871.6|10
1591961700000|2020-06-12 11:35:00|873|871.8|872.6|871.4|873|871.8|872.6|871.4|55
1591962000000|2020-06-12 11:40:00|872.8|871.6|872.9|871.7|873.1|871.9|872.6|871.4|28
1591962300000|2020-06-12 11:45:00|873|871.8|872.8|871.6|873.1|871.9|872.8|871.6|47
1591962600000|2020-06-12 11:50:00|872.6|871.4|872.8|871.6|872.8|871.6|872.6|871.4|18
1591962900000|2020-06-12 11:55:00|872.7|871.5|872.6|871.4|872.8|871.6|872.4|871.2|170
1591963200000|2020-06-12 12:00:00|872.5|871.3|872.2|871|872.7|871.5|871.8|870.6|302
1591963500000|2020-06-12 12:05:00|872.3|871.1|872.2|871|872.4|871.2|872.2|871|90
1591963800000|2020-06-12 12:10:00|871.9|870.7|872.4|871.2|872.4|871.2|871.9|870.7|162
1591964100000|2020-06-12 12:15:00|872.3|871.1|872.2|871|872.3|871.1|871.9|870.7|156
1591964400000|2020-06-12 12:20:00|872.4|871.2|872|870.8|872.4|871.2|871.9|870.7|58
1591964700000|2020-06-12 12:25:00|871.9|870.7|871.7|870.5|872|870.8|871.6|870.4|180
1591965000000|2020-06-12 12:30:00|871.8|870.6|871.9|870.7|871.9|870.7|871.7|870.5|80
1591965300000|2020-06-12 12:35:00|872.1|870.9|872.6|871.4|872.9|871.7|871.9|870.7|344
1591965600000|2020-06-12 12:40:00|872.4|871.2|873.9|872.7|873.9|872.7|872.2|871|288
1591968600000|2020-06-12 13:30:00|874.6|873.4|872.5|871.3|874.8|873.6|871.8|870.6|2779
1591968900000|2020-06-12 13:35:00|872.6|871.4|872.9|871.7|873.7|872.5|872.1|870.9|990
1591969200000|2020-06-12 13:40:00|873.1|871.9|877.7|876.5|877.7|876.5|873.1|871.9|3331
1591969500000|2020-06-12 13:45:00|877.8|876.6|877.3|876.1|878.1|876.9|877.1|875.9|2588
1591969800000|2020-06-12 13:50:00|877.4|876.2|877.5|876.3|877.5|876.3|876.9|875.7|1873
1591970100000|2020-06-12 13:55:00|877.2|876|878.1|876.9|878.1|876.9|877.2|876|1024
1591970400000|2020-06-12 14:00:00|878.2|877|878.6|877.4|878.7|877.5|878.1|876.9|1169
1591970700000|2020-06-12 14:05:00|878.7|877.5|878.4|877.2|878.7|877.5|877.8|876.6|1775
1591971000000|2020-06-12 14:10:00|878.2|877|878.5|877.3|878.7|877.5|878.2|877|1439
1591971300000|2020-06-12 14:15:00|878.4|877.2|877.7|876.5|879.1|877.9|877.7|876.5|728
1591971600000|2020-06-12 14:20:00|877.6|876.4|876.2|875|877.6|876.4|876.2|875|1251
1591971900000|2020-06-12 14:25:00|875.9|874.7|875.6|874.4|876.4|875.2|875.4|874.2|798
1591972200000|2020-06-12 14:30:00|875.7|874.5|875.9|874.7|876.4|875.2|875.6|874.4|773
1591972500000|2020-06-12 14:35:00|875.8|874.6|875.2|874|875.9|874.7|875.2|874|577
1591972800000|2020-06-12 14:40:00|875.4|874.2|875.9|874.7|876.2|875|875.4|874.2|603
1591973100000|2020-06-12 14:45:00|876.1|874.9|875.8|874.6|876.6|875.4|875.8|874.6|951
1591973400000|2020-06-12 14:50:00|875.7|874.5|873.8|872.6|875.7|874.5|873.6|872.4|1840
1591973700000|2020-06-12 14:55:00|873.6|872.4|873.8|872.6|874.3|873.1|873.4|872.2|1509
1591974000000|2020-06-12 15:00:00|873.7|872.5|872.6|871.4|873.8|872.6|872.6|871.4|1840
1591974300000|2020-06-12 15:05:00|872.4|871.2|873.4|872.2|873.8|872.6|872.4|871.2|923
1591974600000|2020-06-12 15:10:00|873.3|872.1|871.8|870.6|873.3|872.1|871.8|870.6|747
1591974900000|2020-06-12 15:15:00|871.7|870.5|871.2|870|871.9|870.7|871.1|869.9|1508
1591975200000|2020-06-12 15:20:00|870.9|869.7|870.9|869.7|871.3|870.1|870.3|869.1|1409
1591975500000|2020-06-12 15:25:00|870.8|869.6|871.8|870.6|872.1|870.9|870.8|869.6|958
1591975800000|2020-06-12 15:30:00|871.9|870.7|871.9|870.7|872.1|870.9|871.3|870.1|558
1591976100000|2020-06-12 15:35:00|872.1|870.9|871.7|870.5|872.7|871.5|871.7|870.5|785
1591976400000|2020-06-12 15:40:00|871.6|870.4|872.1|870.9|872.9|871.7|871.4|870.2|519
1591976700000|2020-06-12 15:45:00|872.2|871|871.7|870.5|872.3|871.1|871.7|870.5|271
1591977000000|2020-06-12 15:50:00|872|870.8|872|870.8|872|870.8|871.5|870.3|528
1591977300000|2020-06-12 15:55:00|872.1|870.9|872.2|871|872.5|871.3|871.9|870.7|538
1591977600000|2020-06-12 16:00:00|872|870.8|872.3|871.1|872.9|871.7|871.7|870.5|400
1591977900000|2020-06-12 16:05:00|872.5|871.3|873|871.8|873.2|872|872.3|871.1|1579
1591978200000|2020-06-12 16:10:00|873.1|871.9|873.1|871.9|873.3|872.1|872.6|871.4|1268
1591978500000|2020-06-12 16:15:00|873.2|872|873.2|872|873.5|872.3|873.1|871.9|321
1591978800000|2020-06-12 16:20:00|873.3|872.1|872.6|871.4|873.7|872.5|872.6|871.4|245
1591979100000|2020-06-12 16:25:00|872.5|871.3|873|871.8|873.2|872|872.3|871.1|383
1591979400000|2020-06-12 16:30:00|872.8|871.6|872.7|871.5|873.7|872.5|872.7|871.5|340
1591979700000|2020-06-12 16:35:00|872.8|871.6|872.7|871.5|873|871.8|872.3|871.1|244
1591980000000|2020-06-12 16:40:00|872.5|871.3|873.3|872.1|873.6|872.4|872.5|871.3|1173
1591980300000|2020-06-12 16:45:00|873.4|872.2|872.5|871.3|873.4|872.2|872.5|871.3|299
1591980600000|2020-06-12 16:50:00|872.3|871.1|872|870.8|872.6|871.4|871.8|870.6|1730
1591980900000|2020-06-12 16:55:00|872.1|870.9|872.5|871.3|872.5|871.3|872|870.8|767
1591981200000|2020-06-12 17:00:00|872.6|871.4|872.5|871.3|873|871.8|872.4|871.2|384
1591981500000|2020-06-12 17:05:00|872.6|871.4|873.5|872.3|873.6|872.4|872.5|871.3|1341
1591981800000|2020-06-12 17:10:00|873.4|872.2|874|872.8|874|872.8|873.4|872.2|568
1591982100000|2020-06-12 17:15:00|874.2|873|873.7|872.5|874.7|873.5|873.7|872.5|2444
1591982400000|2020-06-12 17:20:00|873.8|872.6|873.5|872.3|874.2|873|873.5|872.3|795
1591982700000|2020-06-12 17:25:00|873.7|872.5|874|872.8|874|872.8|873.5|872.3|1616
1591983000000|2020-06-12 17:30:00|874.1|872.9|875.1|873.9|875.3|874.1|874.1|872.9|3032
1591983300000|2020-06-12 17:35:00|875|873.8|874.9|873.7|875.1|873.9|874.6|873.4|1427
1591983600000|2020-06-12 17:40:00|875|873.8|875.2|874|875.5|874.3|874.6|873.4|2011
1591983900000|2020-06-12 17:45:00|875.1|873.9|875.3|874.1|875.8|874.6|874.8|873.6|2060
1591984200000|2020-06-12 17:50:00|875.4|874.2|875|873.8|875.5|874.3|874.6|873.4|1299
1591984500000|2020-06-12 17:55:00|875.1|873.9|875.1|873.9|875.6|874.4|874.9|873.7|2203
1591984800000|2020-06-12 18:00:00|874.9|873.7|875|873.8|875.5|874.3|874.8|873.6|997
1591985100000|2020-06-12 18:05:00|874.8|873.6|875.8|874.6|875.8|874.6|874.8|873.6|1714
1591985400000|2020-06-12 18:10:00|875.9|874.7|876.1|874.9|876.1|874.9|875.5|874.3|2478
1591985700000|2020-06-12 18:15:00|876.4|875.2|876.8|875.6|876.8|875.6|875.9|874.7|1729
1592179200000|2020-06-15 00:00:00|875.7|874.5|876.2|875|876.7|875.5|875.4|874.2|1748
1592179500000|2020-06-15 00:05:00|876.3|875.1|876.3|875.1|876.5|875.3|876.2|875|113
1592179800000|2020-06-15 00:10:00|876.4|875.2|876|874.8|876.4|875.2|875.9|874.7|83
1592180100000|2020-06-15 00:15:00|876.1|874.9|875.9|874.7|876.2|875|875.9|874.7|59
1592180400000|2020-06-15 00:20:00|875.8|874.6|875.9|874.7|875.9|874.7|875.7|874.5|63
1592180700000|2020-06-15 00:25:00|875.8|874.6|875.8|874.6|875.9|874.7|875.7|874.5|11
1592181000000|2020-06-15 00:30:00|||||||||8
1592181300000|2020-06-15 00:35:00|875.7|874.5|875.7|874.5|875.8|874.6|875.6|874.4|82
1592181600000|2020-06-15 00:40:00|875.6|874.4|875.8|874.6|875.8|874.6|875.6|874.4|52
1592181900000|2020-06-15 00:45:00|876.1|874.9|875.8|874.6|876.1|874.9|875.8|874.6|42
1592182200000|2020-06-15 00:50:00|875.9|874.7|875.8|874.6|876.1|874.9|875.8|874.6|5
1592182500000|2020-06-15 00:55:00|875.9|874.7|875.8|874.6|876.1|874.9|875.8|874.6|96
1592182800000|2020-06-15 01:00:00|875.6|874.4|875.1|873.9|875.6|874.4|875.1|873.9|253
1592183100000|2020-06-15 01:05:00|874.9|873.7|875.6|874.4|875.9|874.7|874.9|873.7|205
1592183400000|2020-06-15 01:10:00|875.5|874.3|875.6|874.4|875.6|874.4|875.3|874.1|47
1592183700000|2020-06-15 01:15:00|875.5|874.3|875.5|874.3|875.8|874.6|875.5|874.3|29
1592184000000|2020-06-15 01:20:00|875.2|874|875.5|874.3|875.5|874.3|875.2|874|26
1592184300000|2020-06-15 01:25:00|875.3|874.1|875.4|874.2|875.6|874.4|875.3|874.1|65
1592184600000|2020-06-15 01:30:00|875.5|874.3|875.4|874.2|875.6|874.4|875.2|874|7
1592184900000|2020-06-15 01:35:00|875.3|874.1|875.3|874.1|875.4|874.2|875.2|874|19
1592185200000|2020-06-15 01:40:00|875.4|874.2|875.6|874.4|875.6|874.4|875.4|874.2|33
1592185500000|2020-06-15 01:45:00|875.8|874.6|876.1|874.9|876.1|874.9|875.8|874.6|478
1592185800000|2020-06-15 01:50:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|33
1592186100000|2020-06-15 01:55:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|27
1592186400000|2020-06-15 02:00:00|876.2|875|876.3|875.1|876.4|875.2|876.1|874.9|27
1592186700000|2020-06-15 02:05:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|24
1592187000000|2020-06-15 02:10:00|876.2|875|876.3|875.1|876.3|875.1|876.2|875|11
1592187300000|2020-06-15 02:15:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|61
1592187600000|2020-06-15 02:20:00|876.4|875.2|876.3|875.1|876.4|875.2|876.3|875.1|13
1592187900000|2020-06-15 02:25:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|22
1592188200000|2020-06-15 02:30:00|876.3|875.1|876.1|874.9|876.3|875.1|876.1|874.9|21
1592188500000|2020-06-15 02:35:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|20
1592188800000|2020-06-15 02:40:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|7
1592189100000|2020-06-15 02:45:00|876.2|875|875.6|874.4|876.2|875|875.6|874.4|49
1592189400000|2020-06-15 02:50:00|875.5|874.3|875.5|874.3|875.6|874.4|875.5|874.3|22
1592189700000|2020-06-15 02:55:00|875.3|874.1|874.8|873.6|875.3|874.1|874.8|873.6|36
1592190000000|2020-06-15 03:00:00|874.6|873.4|874.4|873.2|874.6|873.4|874.1|872.9|303
1592190300000|2020-06-15 03:05:00|874.5|873.3|874.6|873.4|874.6|873.4|874.1|872.9|192
1592190600000|2020-06-15 03:10:00|874.4|873.2|874.6|873.4|874.7|873.5|874.3|873.1|50
1592190900000|2020-06-15 03:15:00|874.4|873.2|874.2|873|874.6|873.4|874.1|872.9|113
1592191200000|2020-06-15 03:20:00|874.1|872.9|874.1|872.9|874.4|873.2|874.1|872.9|166
1592191500000|2020-06-15 03:25:00|874.3|873.1|873.8|872.6|874.3|873.1|873.8|872.6|54
1592191800000|2020-06-15 03:30:00|873.7|872.5|874.3|873.1|874.3|873.1|873.5|872.3|34
1592192100000|2020-06-15 03:35:00|||||||||5
1592192400000|2020-06-15 03:40:00|||||||||5
1592192700000|2020-06-15 03:45:00|||||||||6
1592193000000|2020-06-15 03:50:00|||||||||8
1592193300000|2020-06-15 03:55:00|||||||||5
1592193600000|2020-06-15 04:00:00|874.6|873.4|874.3|873.1|874.6|873.4|874.3|873.1|35
1592193900000|2020-06-15 04:05:00|||||||||12
1592194200000|2020-06-15 04:10:00|||||||||4
1592194500000|2020-06-15 04:15:00|874.4|873.2|874.3|873.1|874.6|873.4|874.3|873.1|12
1592194800000|2020-06-15 04:20:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|6
1592195100000|2020-06-15 04:25:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|6
1592195400000|2020-06-15 04:30:00|874.4|873.2|874.3|873.1|874.6|873.4|874.3|873.1|8
1592195700000|2020-06-15 04:35:00|874.1|872.9|874.3|873.1|874.3|873.1|874|872.8|20
1592196000000|2020-06-15 04:40:00|874.1|872.9|874.1|872.9|874.3|873.1|874.1|872.9|19
1592196300000|2020-06-15 04:45:00|873.8|872.6|873.8|872.6|874|872.8|873.8|872.6|10
1592196600000|2020-06-15 04:50:00|873.9|872.7|873.8|872.6|873.9|872.7|873.7|872.5|5
1592196900000|2020-06-15 04:55:00|873.7|872.5|873.7|872.5|873.9|872.7|873.6|872.4|49
1592197200000|2020-06-15 05:00:00|873.6|872.4|873.2|872|873.7|872.5|873.2|872|122
1592197500000|2020-06-15 05:05:00|873|871.8|873|871.8|873|871.8|873|871.8|83
1592197800000|2020-06-15 05:10:00|873.2|872|873|871.8|873.3|872.1|873|871.8|38
1592198100000|2020-06-15 05:15:00|873.1|871.9|873|871.8|873.2|872|873|871.8|4
1592198400000|2020-06-15 05:20:00|872.6|871.4|872.6|871.4|873.1|871.9|872.6|871.4|84
1592198700000|2020-06-15 05:25:00|872.7|871.5|872.6|871.4|872.7|871.5|872.6|871.4|45
1592199000000|2020-06-15 05:30:00|872.5|871.3|870.7|869.5|872.5|871.3|870.7|869.5|251
1592199300000|2020-06-15 05:35:00|870.5|869.3|870.1|868.9|870.6|869.4|869.8|868.6|477
1592199600000|2020-06-15 05:40:00|870|868.8|870.9|869.7|870.9|869.7|869.9|868.7|62
1592199900000|2020-06-15 05:45:00|870.6|869.4|871.1|869.9|871.3|870.1|870.6|869.4|57
1592200200000|2020-06-15 05:50:00|870.9|869.7|870.6|869.4|870.9|869.7|870.3|869.1|123
1592200500000|2020-06-15 05:55:00|870.8|869.6|870.6|869.4|871|869.8|870.6|869.4|64
1592200800000|2020-06-15 06:00:00|870.4|869.2|870.1|868.9|870.7|869.5|869.8|868.6|207
1592201100000|2020-06-15 06:05:00|869.8|868.6|870.2|869|870.2|869|869.8|868.6|114
1592201400000|2020-06-15 06:10:00|870.1|868.9|869.8|868.6|870.2|869|869.8|868.6|106
1592201700000|2020-06-15 06:15:00|869.9|868.7|869.7|868.5|870.4|869.2|869.7|868.5|217
1592202000000|2020-06-15 06:20:00|869.5|868.3|869.8|868.6|870.4|869.2|869.5|868.3|158
1592202300000|2020-06-15 06:25:00|869.9|868.7|869.9|868.7|870|868.8|869.6|868.4|60
1592202600000|2020-06-15 06:30:00|869.8|868.6|869.7|868.5|869.9|868.7|869.6|868.4|114
1592202900000|2020-06-15 06:35:00|869.4|868.2|869.7|868.5|869.7|868.5|869.4|868.2|175
1592203200000|2020-06-15 06:40:00|869.6|868.4|869.3|868.1|869.7|868.5|869.3|868.1|282
1592203500000|2020-06-15 06:45:00|869.2|868|869.2|868|869.2|868|869.1|867.9|148
1592203800000|2020-06-15 06:50:00|869.1|867.9|869.7|868.5|869.7|868.5|868.9|867.7|201
1592204100000|2020-06-15 06:55:00|869.8|868.6|870.1|868.9|870.5|869.3|869.6|868.4|195
1592204400000|2020-06-15 07:00:00|869.9|868.7|870.2|869|870.2|869|869.8|868.6|43
1592204700000|2020-06-15 07:05:00|870.1|868.9|869.4|868.2|870.2|869|869.4|868.2|99
1592205000000|2020-06-15 07:10:00|869.5|868.3|869.9|868.7|870.2|869|869.5|868.3|188
1592205300000|2020-06-15 07:15:00|869.8|868.6|870.1|868.9|870.2|869|869.8|868.6|72
1592205600000|2020-06-15 07:20:00|870.2|869|870.3|869.1|870.3|869.1|870.1|868.9|101
1592205900000|2020-06-15 07:25:00|870.2|869|870.1|868.9|870.2|869|869.8|868.6|81
1592206200000|2020-06-15 07:30:00|869.9|868.7|869.9|868.7|870.2|869|869.7|868.5|101
1592206500000|2020-06-15 07:35:00|869.8|868.6|870.1|868.9|870.2|869|869.8|868.6|61
1592206800000|2020-06-15 07:40:00|870.2|869|870.6|869.4|870.9|869.7|870.2|869|831
1592207100000|2020-06-15 07:45:00|870.8|869.6|870.6|869.4|870.8|869.6|870.6|869.4|125
1592207400000|2020-06-15 07:50:00|870.4|869.2|870.4|869.2|871.2|870|870.2|869|174
1592207700000|2020-06-15 07:55:00|870.7|869.5|870.4|869.2|870.7|869.5|870.2|869|116
1592208000000|2020-06-15 08:00:00|870.6|869.4|870.4|869.2|870.9|869.7|870.4|869.2|222
1592208300000|2020-06-15 08:05:00|870.2|869|870.4|869.2|870.7|869.5|870.2|869|181
1592208600000|2020-06-15 08:10:00|870.5|869.3|870.4|869.2|870.7|869.5|870.4|869.2|83
1592208900000|2020-06-15 08:15:00|870.5|869.3|870.5|869.3|870.8|869.6|870.3|869.1|119
1592209200000|2020-06-15 08:20:00|870.6|869.4|870.5|869.3|870.7|869.5|870.4|869.2|65
1592209500000|2020-06-15 08:25:00|870.4|869.2|870.5|869.3|870.8|869.6|870.4|869.2|180
1592209800000|2020-06-15 08:30:00|870.8|869.6|870.5|869.3|870.8|869.6|870.5|869.3|235
1592210100000|2020-06-15 08:35:00|870.6|869.4|870.5|869.3|870.9|869.7|870.5|869.3|33
1592210400000|2020-06-15 08:40:00|870.6|869.4|870.6|869.4|870.6|869.4|870.6|869.4|46
1592210700000|2020-06-15 08:45:00|870.8|869.6|871.1|869.9|871.1|869.9|870.8|869.6|31
1592211000000|2020-06-15 08:50:00|870.9|869.7|870.8|869.6|870.9|869.7|870.8|869.6|10
1592211300000|2020-06-15 08:55:00|871.1|869.9|871.1|869.9|871.1|869.9|870.8|869.6|36
1592211600000|2020-06-15 09:00:00|870.9|869.7|870.8|869.6|871.1|869.9|870.8|869.6|38
1592211900000|2020-06-15 09:05:00|870.9|869.7|870.9|869.7|871.1|869.9|870.6|869.4|77
1592212200000|2020-06-15 09:10:00|871.1|869.9|871.1|869.9|871.1|869.9|870.8|869.6|29
1592212500000|2020-06-15 09:15:00|871.3|870.1|871.3|870.1|871.6|870.4|871.1|869.9|46
1592212800000|2020-06-15 09:20:00|871.4|870.2|871.9|870.7|871.9|870.7|871.3|870.1|104
1592213100000|2020-06-15 09:25:00|871.7|870.5|871.9|870.7|871.9|870.7|871.7|870.5|20
1592213400000|2020-06-15 09:30:00|872.2|871|872.5|871.3|872.5|871.3|871.8|870.6|141
1592213700000|2020-06-15 09:35:00|872.3|871.1|872.2|871|872.5|871.3|872.2|871|46
1592214000000|2020-06-15 09:40:00|872.1|870.9|871.7|870.5|872.2|871|871.7|870.5|141
1592214300000|2020-06-15 09:45:00|871.8|870.6|872|870.8|872.1|870.9|871.7|870.5|43
1592214600000|2020-06-15 09:50:00|872.1|870.9|871.8|870.6|872.2|871|871.8|870.6|39
1592214900000|2020-06-15 09:55:00|871.9|870.7|871.9|870.7|871.9|870.7|871.7|870.5|10
1592215200000|2020-06-15 10:00:00|872|870.8|872.3|871.1|872.4|871.2|872|870.8|94
1592215500000|2020-06-15 10:05:00|872.4|871.2|871.8|870.6|872.5|871.3|871.6|870.4|194
1592215800000|2020-06-15 10:10:00|871.7|870.5|871.6|870.4|871.8|870.6|871.5|870.3|230
1592216100000|2020-06-15 10:15:00|871.5|870.3|871.5|870.3|871.5|870.3|871.5|870.3|59
1592216400000|2020-06-15 10:20:00|||||||||36
1592216700000|2020-06-15 10:25:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|9
1592217000000|2020-06-15 10:30:00|871.6|870.4|871.5|870.3|871.6|870.4|871.5|870.3|3
1592217300000|2020-06-15 10:35:00|871.3|870.1|871.5|870.3|871.5|870.3|871.3|870.1|110
1592217600000|2020-06-15 10:40:00|871.3|870.1|871.4|870.2|871.4|870.2|871.3|870.1|18
1592217900000|2020-06-15 10:45:00|871.5|870.3|871.3|870.1|871.5|870.3|871.1|869.9|71
1592218200000|2020-06-15 10:50:00|871.5|870.3|871.5|870.3|871.8|870.6|871.5|870.3|89
1592218500000|2020-06-15 10:55:00|871.3|870.1|871.3|870.1|871.4|870.2|871.3|870.1|57
1592218800000|2020-06-15 11:00:00|871.4|870.2|871.8|870.6|871.9|870.7|871.3|870.1|184
1592219100000|2020-06-15 11:05:00|||||||||76
1592219400000|2020-06-15 11:10:00|||||||||55
1592219700000|2020-06-15 11:15:00|872|870.8|872.5|871.3|872.5|871.3|871.9|870.7|192
1592220000000|2020-06-15 11:20:00|872.6|871.4|872.5|871.3|872.6|871.4|872.5|871.3|22
1592220300000|2020-06-15 11:25:00|872.6|871.4|872.5|871.3|872.7|871.5|872.2|871|78
1592220600000|2020-06-15 11:30:00|872.3|871.1|872.1|870.9|872.5|871.3|872.1|870.9|85
1592220900000|2020-06-15 11:35:00|872.2|871|872.1|870.9|872.3|871.1|872.1|870.9|28
1592221200000|2020-06-15 11:40:00|872.2|871|872.1|870.9|872.2|871|872.1|870.9|60
1592221500000|2020-06-15 11:45:00|872.2|871|872.6|871.4|872.7|871.5|872.2|871|86
1592221800000|2020-06-15 11:50:00|872.7|871.5|872.8|871.6|872.8|871.6|872.7|871.5|14
1592222100000|2020-06-15 11:55:00|872.7|871.5|872.4|871.2|872.8|871.6|872.3|871.1|131
1592222400000|2020-06-15 12:00:00|872.5|871.3|872|870.8|872.5|871.3|871.8|870.6|205
1592222700000|2020-06-15 12:05:00|872.1|870.9|872.6|871.4|872.6|871.4|872.1|870.9|384
1592223000000|2020-06-15 12:10:00|872.5|871.3|872.8|871.6|872.8|871.6|872.3|871.1|268
1592223300000|2020-06-15 12:15:00|873|871.8|873|871.8|873.1|871.9|873|871.8|139
1592223600000|2020-06-15 12:20:00|872.8|871.6|872.8|871.6|873.1|871.9|872.7|871.5|77
1592223900000|2020-06-15 12:25:00|872.9|871.7|872.2|871|872.9|871.7|872.1|870.9|201
1592224200000|2020-06-15 12:30:00|872.1|870.9|871.1|869.9|872.2|871|871.1|869.9|412
1592224500000|2020-06-15 12:35:00|871.2|870|871.2|870|871.2|870|871|869.8|279
1592224800000|2020-06-15 12:40:00|871.3|870.1|871.1|869.9|871.6|870.4|871.1|869.9|310
1592227800000|2020-06-15 13:30:00|870.5|869.3|871|869.8|871.5|870.3|868.7|867.5|2920
1592228100000|2020-06-15 13:35:00|871.1|869.9|871.7|870.5|871.8|870.6|870.7|869.5|937
1592228400000|2020-06-15 13:40:00|871.6|870.4|871.5|870.3|872.3|871.1|871|869.8|1763
1592228700000|2020-06-15 13:45:00|871.4|870.2|871.5|870.3|872|870.8|871.2|870|450
1592229000000|2020-06-15 13:50:00|871.6|870.4|872.8|871.6|873.1|871.9|871.1|869.9|2008
1592229300000|2020-06-15 13:55:00|872.9|871.7|872.6|871.4|873.5|872.3|872.5|871.3|629
1592229600000|2020-06-15 14:00:00|872.7|871.5|873.3|872.1|874|872.8|872.6|871.4|539
1592229900000|2020-06-15 14:05:00|873.6|872.4|874.2|873|874.5|873.3|873.3|872.1|1251
1592230200000|2020-06-15 14:10:00|874.1|872.9|874.1|872.9|874.3|873.1|873.8|872.6|919
1592230500000|2020-06-15 14:15:00|873.8|872.6|873.1|871.9|873.8|872.6|873|871.8|715
1592230800000|2020-06-15 14:20:00|873|871.8|873.1|871.9|873.3|872.1|872.7|871.5|728
1592231100000|2020-06-15 14:25:00|873|871.8|873.3|872.1|873.3|872.1|872.8|871.6|1119
1592231400000|2020-06-15 14:30:00|873.6|872.4|873.1|871.9|873.6|872.4|873|871.8|456
1592231700000|2020-06-15 14:35:00|873.2|872|871.8|870.6|873.2|872|871.6|870.4|1511
1592232000000|2020-06-15 14:40:00|871.7|870.5|871|869.8|871.7|870.5|870.8|869.6|958
1592232300000|2020-06-15 14:45:00|870.8|869.6|872|870.8|872.1|870.9|870.8|869.6|777
1592232600000|2020-06-15 14:50:00|871.7|870.5|870.9|869.7|871.7|870.5|870.9|869.7|635
1592232900000|2020-06-15 14:55:00|870.8|869.6|871|869.8|871.5|870.3|870.5|869.3|1463
1592233200000|2020-06-15 15:00:00|871.1|869.9|871.7|870.5|871.8|870.6|871.1|869.9|440
1592233500000|2020-06-15 15:05:00|871.6|870.4|872|870.8|872|870.8|871.2|870|528
1592233800000|2020-06-15 15:10:00|871.7|870.5|872|870.8|872.2|871|871.5|870.3|384
1592234100000|2020-06-15 15:15:00|871.7|870.5|871.5|870.3|872|870.8|871.1|869.9|369
1592234400000|2020-06-15 15:20:00|871.4|870.2|871.5|870.3|871.6|870.4|870.7|869.5|1370
1592234700000|2020-06-15 15:25:00|871.6|870.4|871.2|870|871.8|870.6|871.2|870|451
1592235000000|2020-06-15 15:30:00|871|869.8|871|869.8|871.3|870.1|870.7|869.5|966
1592235300000|2020-06-15 15:35:00|871.2|870|872|870.8|872.1|870.9|870.7|869.5|702
1592235600000|2020-06-15 15:40:00|871.8|870.6|872|870.8|872.1|870.9|871.8|870.6|193
1592235900000|2020-06-15 15:45:00|871.8|870.6|871.7|870.5|872|870.8|871.5|870.3|280
1592236200000|2020-06-15 15:50:00|871.5|870.3|871.2|870|871.7|870.5|871.2|870|2323
1592236500000|2020-06-15 15:55:00|871.5|870.3|871.7|870.5|871.8|870.6|871.2|870|278
1592236800000|2020-06-15 16:00:00|871.8|870.6|872.2|871|872.2|871|871.7|870.5|705
1592237100000|2020-06-15 16:05:00|872.3|871.1|872.7|871.5|872.7|871.5|872.2|871|318
1592237400000|2020-06-15 16:10:00|872.9|871.7|872.7|871.5|873|871.8|872.5|871.3|388
1592237700000|2020-06-15 16:15:00|872.9|871.7|873.2|872|873.4|872.2|872.5|871.3|469
1592238000000|2020-06-15 16:20:00|873|871.8|872.9|871.7|873.2|872|872.7|871.5|880
1592238300000|2020-06-15 16:25:00|873|871.8|873.2|872|873.2|872|872.9|871.7|304
1592238600000|2020-06-15 16:30:00|873|871.8|873.5|872.3|873.5|872.3|873|871.8|287
1592238900000|2020-06-15 16:35:00|873.2|872|873.7|872.5|873.7|872.5|873.2|872|651
1592239200000|2020-06-15 16:40:00|873.5|872.3|874|872.8|874|872.8|873.5|872.3|215
1592239500000|2020-06-15 16:45:00|873.7|872.5|873.5|872.3|873.7|872.5|873.2|872|654
1592239800000|2020-06-15 16:50:00|873.4|872.2|873.2|872|873.5|872.3|873.1|871.9|485
1592240100000|2020-06-15 16:55:00|873.3|872.1|873.5|872.3|873.5|872.3|873.1|871.9|372
1592240400000|2020-06-15 17:00:00|873.4|872.2|872.9|871.7|873.5|872.3|872.5|871.3|773
1592240700000|2020-06-15 17:05:00|872.7|871.5|872.6|871.4|873|871.8|872.4|871.2|298
1592241000000|2020-06-15 17:10:00|872.7|871.5|872.2|871|872.7|871.5|872|870.8|579
1592241300000|2020-06-15 17:15:00|872.3|871.1|872.5|871.3|872.6|871.4|872.3|871.1|193
1592241600000|2020-06-15 17:20:00|872.4|871.2|872.1|870.9|872.4|871.2|872|870.8|430
1592241900000|2020-06-15 17:25:00|872|870.8|872.6|871.4|872.6|871.4|871.9|870.7|304
1592242200000|2020-06-15 17:30:00|872.5|871.3|872.4|871.2|872.6|871.4|872.1|870.9|151
1592242500000|2020-06-15 17:35:00|872.5|871.3|872.6|871.4|872.7|871.5|872.4|871.2|152
1592242800000|2020-06-15 17:40:00|872.4|871.2|872.4|871.2|872.6|871.4|872.2|871|285
1592243100000|2020-06-15 17:45:00|872.5|871.3|872.7|871.5|872.7|871.5|872.2|871|401
1592243400000|2020-06-15 17:50:00|872.6|871.4|872.5|871.3|872.7|871.5|872.5|871.3|390
1592243700000|2020-06-15 17:55:00|872.6|871.4|872.5|871.3|872.7|871.5|872.5|871.3|348
1592244000000|2020-06-15 18:00:00|872.7|871.5|873.2|872|873.2|872|872.6|871.4|644
1592244300000|2020-06-15 18:05:00|873.1|871.9|872.9|871.7|873.2|872|872.7|871.5|647
1592244600000|2020-06-15 18:10:00|873|871.8|873|871.8|873.5|872.3|872.7|871.5|1726
1592244900000|2020-06-15 18:15:00|873.1|871.9|874|872.8|874.1|872.9|873.1|871.9|1651
1592265600000|2020-06-16 00:00:00|875.1|873.9|875.7|874.5|875.7|874.5|874.3|873.1|816
1592265900000|2020-06-16 00:05:00|875.6|874.4|875.7|874.5|875.8|874.6|875|873.8|179
1592266200000|2020-06-16 00:10:00|875.8|874.6|876.3|875.1|876.3|875.1|875.7|874.5|134
1592266500000|2020-06-16 00:15:00|876.5|875.3|876|874.8|876.7|875.5|876|874.8|243
1592266800000|2020-06-16 00:20:00|876.1|874.9|876.2|875|876.3|875.1|876|874.8|106
1592267100000|2020-06-16 00:25:00|876.1|874.9|876.5|875.3|876.7|875.5|876.1|874.9|121
1592267400000|2020-06-16 00:30:00|876.6|875.4|876.7|875.5|876.7|875.5|876.4|875.2|97
1592267700000|2020-06-16 00:35:00|876.4|875.2|876.5|875.3|876.7|875.5|876.4|875.2|72
1592268000000|2020-06-16 00:40:00|876.6|875.4|876.7|875.5|876.8|875.6|876.6|875.4|31
1592268300000|2020-06-16 00:45:00|876.9|875.7|876.8|875.6|876.9|875.7|876.6|875.4|104
1592268600000|2020-06-16 00:50:00|876.7|875.5|876.7|875.5|876.7|875.5|876.4|875.2|26
1592268900000|2020-06-16 00:55:00|876.8|875.6|876.5|875.3|876.8|875.6|876.4|875.2|25
1592269200000|2020-06-16 01:00:00|876.6|875.4|876.2|875|876.7|875.5|876.2|875|76
1592269500000|2020-06-16 01:05:00|876.3|875.1|876.3|875.1|876.3|875.1|876|874.8|55
1592269800000|2020-06-16 01:10:00|876.5|875.3|876.7|875.5|876.9|875.7|876.5|875.3|140
1592270100000|2020-06-16 01:15:00|876.6|875.4|876.7|875.5|876.7|875.5|876.4|875.2|31
1592270400000|2020-06-16 01:20:00|876.8|875.6|876.7|875.5|876.8|875.6|876.6|875.4|58
1592270700000|2020-06-16 01:25:00|876.8|875.6|876.7|875.5|876.8|875.6|876.5|875.3|46
1592271000000|2020-06-16 01:30:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|39
1592271300000|2020-06-16 01:35:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|10
1592271600000|2020-06-16 01:40:00|876.6|875.4|876.8|875.6|876.8|875.6|876.6|875.4|84
1592271900000|2020-06-16 01:45:00|||||||||4
1592272200000|2020-06-16 01:50:00|876.9|875.7|876.8|875.6|876.9|875.7|876.8|875.6|8
1592272500000|2020-06-16 01:55:00|||||||||20
1592272800000|2020-06-16 02:00:00|877|875.8|877.1|875.9|877.3|876.1|877|875.8|77
1592273100000|2020-06-16 02:05:00|877|875.8|877.2|876|877.2|876|877|875.8|31
1592273400000|2020-06-16 02:10:00|877.1|875.9|877.2|876|877.3|876.1|877|875.8|25
1592273700000|2020-06-16 02:15:00|877.3|876.1|877.2|876|877.3|876.1|877.1|875.9|35
1592274000000|2020-06-16 02:20:00|877.3|876.1|877|875.8|877.3|876.1|877|875.8|97
1592274300000|2020-06-16 02:25:00|||||||||33
1592274600000|2020-06-16 02:30:00|876.9|875.7|876.8|875.6|877.1|875.9|876.7|875.5|228
1592274900000|2020-06-16 02:35:00|876.7|875.5|876.9|875.7|877|875.8|876.7|875.5|24
1592275200000|2020-06-16 02:40:00|876.8|875.6|876.8|875.6|877|875.8|876.8|875.6|26
1592275500000|2020-06-16 02:45:00|876.9|875.7|877|875.8|877|875.8|876.8|875.6|49
1592275800000|2020-06-16 02:50:00|876.8|875.6|877|875.8|877|875.8|876.8|875.6|13
1592276100000|2020-06-16 02:55:00|876.9|875.7|877|875.8|877|875.8|876.9|875.7|18
1592276400000|2020-06-16 03:00:00|||||||||59
1592276700000|2020-06-16 03:05:00|876.9|875.7|876.9|875.7|877|875.8|876.9|875.7|15
1592277000000|2020-06-16 03:10:00|877|875.8|877|875.8|877|875.8|876.9|875.7|28
1592277300000|2020-06-16 03:15:00|||||||||15
1592277600000|2020-06-16 03:20:00|||||||||17
1592277900000|2020-06-16 03:25:00|||||||||7
1592278200000|2020-06-16 03:30:00|876.9|875.7|877|875.8|877|875.8|876.9|875.7|28
1592278800000|2020-06-16 03:40:00|||||||||30
1592279100000|2020-06-16 03:45:00|||||||||1
1592279400000|2020-06-16 03:50:00|||||||||8
1592279700000|2020-06-16 03:55:00|876.8|875.6|876.4|875.2|876.8|875.6|876.2|875|219
1592280000000|2020-06-16 04:00:00|||||||||4
1592280300000|2020-06-16 04:05:00|876.5|875.3|876.4|875.2|876.5|875.3|876.2|875|107
1592280600000|2020-06-16 04:10:00|876.5|875.3|876.7|875.5|876.7|875.5|876.4|875.2|7
1592280900000|2020-06-16 04:15:00|876.5|875.3|876.7|875.5|876.7|875.5|876.5|875.3|6
1592281200000|2020-06-16 04:20:00|876.6|875.4|876.7|875.5|876.7|875.5|876.6|875.4|51
1592281500000|2020-06-16 04:25:00|876.6|875.4|876.4|875.2|876.6|875.4|876.3|875.1|60
1592281800000|2020-06-16 04:30:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|0
1592282100000|2020-06-16 04:35:00|876.4|875.2|876.2|875|876.4|875.2|876.2|875|16
1592282400000|2020-06-16 04:40:00|876.3|875.1|876.3|875.1|876.3|875.1|876.2|875|0
1592282700000|2020-06-16 04:45:00|876.2|875|876.3|875.1|876.3|875.1|876.2|875|11
1592283000000|2020-06-16 04:50:00|876.2|875|876.3|875.1|876.3|875.1|876.2|875|0
1592283600000|2020-06-16 05:00:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|27
1592283900000|2020-06-16 05:05:00|876.6|875.4|876.7|875.5|876.8|875.6|876.5|875.3|36
1592284200000|2020-06-16 05:10:00|876.6|875.4|876.7|875.5|876.7|875.5|876.5|875.3|52
1592284500000|2020-06-16 05:15:00|876.5|875.3|876.5|875.3|876.5|875.3|876.5|875.3|35
1592284800000|2020-06-16 05:20:00|876.7|875.5|876.7|875.5|876.8|875.6|876.5|875.3|718
1592285100000|2020-06-16 05:25:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|19
1592285400000|2020-06-16 05:30:00|876.7|875.5|876.5|875.3|876.8|875.6|876.5|875.3|7
1592285700000|2020-06-16 05:35:00|876.6|875.4|876.6|875.4|876.7|875.5|876.5|875.3|7
1592286000000|2020-06-16 05:40:00|876.5|875.3|876.6|875.4|876.7|875.5|876.4|875.2|54
1592286300000|2020-06-16 05:45:00|876.5|875.3|876.6|875.4|876.6|875.4|876.5|875.3|26
1592286600000|2020-06-16 05:50:00|876.5|875.3|876.6|875.4|876.6|875.4|876.5|875.3|3
1592286900000|2020-06-16 05:55:00|876.7|875.5|877|875.8|877.1|875.9|876.6|875.4|269
1592287200000|2020-06-16 06:00:00|877.1|875.9|876.7|875.5|877.1|875.9|876.6|875.4|94
1592287500000|2020-06-16 06:05:00|876.6|875.4|876.6|875.4|876.8|875.6|876.6|875.4|40
1592287800000|2020-06-16 06:10:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|37
1592288100000|2020-06-16 06:15:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|10
1592288400000|2020-06-16 06:20:00|876.9|875.7|876.6|875.4|876.9|875.7|876.6|875.4|11
1592288700000|2020-06-16 06:25:00|876.7|875.5|876.9|875.7|876.9|875.7|876.6|875.4|20
1592289000000|2020-06-16 06:30:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|3
1592289300000|2020-06-16 06:35:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|20
1592289600000|2020-06-16 06:40:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|24
1592289900000|2020-06-16 06:45:00|876.6|875.4|876.7|875.5|876.9|875.7|876.6|875.4|34
1592290200000|2020-06-16 06:50:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|15
1592290500000|2020-06-16 06:55:00|876.7|875.5|876.8|875.6|876.9|875.7|876.7|875.5|34
1592290800000|2020-06-16 07:00:00|876.7|875.5|876.6|875.4|876.7|875.5|876.6|875.4|56
1592291100000|2020-06-16 07:05:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|20
1592291400000|2020-06-16 07:10:00|876.8|875.6|876.7|875.5|876.8|875.6|876.6|875.4|68
1592291700000|2020-06-16 07:15:00|876.6|875.4|876.6|875.4|876.7|875.5|876.6|875.4|12
1592292000000|2020-06-16 07:20:00|876.5|875.3|876.8|875.6|876.8|875.6|876.4|875.2|37
1592292300000|2020-06-16 07:25:00|876.7|875.5|876.8|875.6|876.8|875.6|876.7|875.5|40
1592292600000|2020-06-16 07:30:00|876.7|875.5|876.8|875.6|876.8|875.6|876.5|875.3|70
1592292900000|2020-06-16 07:35:00|876.6|875.4|876.8|875.6|876.9|875.7|876.6|875.4|64
1592293200000|2020-06-16 07:40:00|876.9|875.7|876.8|875.6|876.9|875.7|876.7|875.5|25
1592293500000|2020-06-16 07:45:00|||||||||6
1592293800000|2020-06-16 07:50:00|||||||||21
1592294100000|2020-06-16 07:55:00|876.9|875.7|876.9|875.7|876.9|875.7|876.9|875.7|79
1592294400000|2020-06-16 08:00:00|876.8|875.6|876.8|875.6|876.9|875.7|876.8|875.6|16
1592294700000|2020-06-16 08:05:00|876.7|875.5|876.9|875.7|876.9|875.7|876.7|875.5|39
1592295000000|2020-06-16 08:10:00|877|875.8|876.8|875.6|877|875.8|876.8|875.6|16
1592295300000|2020-06-16 08:15:00|876.9|875.7|876.9|875.7|877.1|875.9|876.7|875.5|76
1592295600000|2020-06-16 08:20:00|876.8|875.6|876.7|875.5|876.9|875.7|876.7|875.5|45
1592295900000|2020-06-16 08:25:00|876.8|875.6|876.9|875.7|876.9|875.7|876.7|875.5|27
1592296200000|2020-06-16 08:30:00|876.8|875.6|876.9|875.7|876.9|875.7|876.7|875.5|37
1592296500000|2020-06-16 08:35:00|876.8|875.6|876.9|875.7|876.9|875.7|876.7|875.5|19
1592296800000|2020-06-16 08:40:00|876.8|875.6|876.7|875.5|876.8|875.6|876.7|875.5|21
1592297100000|2020-06-16 08:45:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|35
1592297400000|2020-06-16 08:50:00|876.7|875.5|876.9|875.7|876.9|875.7|876.7|875.5|7
1592297700000|2020-06-16 08:55:00|876.8|875.6|876.8|875.6|876.9|875.7|876.7|875.5|39
1592298000000|2020-06-16 09:00:00|876.7|875.5|876.5|875.3|876.9|875.7|876.4|875.2|90
1592298300000|2020-06-16 09:05:00|876.6|875.4|876.3|875.1|876.6|875.4|876.3|875.1|67
1592298600000|2020-06-16 09:10:00|876.4|875.2|876.3|875.1|876.4|875.2|876.3|875.1|55
1592298900000|2020-06-16 09:15:00|876.2|875|875.8|874.6|876.2|875|875.8|874.6|58
1592299200000|2020-06-16 09:20:00|875.9|874.7|875.8|874.6|875.9|874.7|875.8|874.6|20
1592299500000|2020-06-16 09:25:00|||||||||28
1592299800000|2020-06-16 09:30:00|875.9|874.7|875.6|874.4|875.9|874.7|875.6|874.4|18
1592300100000|2020-06-16 09:35:00|875.7|874.5|875.6|874.4|875.7|874.5|875.6|874.4|61
1592300400000|2020-06-16 09:40:00|875.7|874.5|875.7|874.5|875.8|874.6|875.6|874.4|47
1592300700000|2020-06-16 09:45:00|875.6|874.4|875.8|874.6|875.8|874.6|875.6|874.4|2
1592301000000|2020-06-16 09:50:00|875.7|874.5|875.6|874.4|875.7|874.5|875.6|874.4|16
1592301300000|2020-06-16 09:55:00|875.7|874.5|875.6|874.4|875.8|874.6|875.6|874.4|15
1592301600000|2020-06-16 10:00:00|875.8|874.6|876.2|875|876.2|875|875.6|874.4|167
1592301900000|2020-06-16 10:05:00|876.1|874.9|876|874.8|876.1|874.9|875.8|874.6|61
1592302200000|2020-06-16 10:10:00|876.1|874.9|876.1|874.9|876.1|874.9|876|874.8|22
1592302500000|2020-06-16 10:15:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|5
1592302800000|2020-06-16 10:20:00|||||||||9
1592303100000|2020-06-16 10:25:00|876|874.8|876.1|874.9|876.1|874.9|876|874.8|42
1592303400000|2020-06-16 10:30:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|4
1592303700000|2020-06-16 10:35:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|1
1592304000000|2020-06-16 10:40:00|876.2|875|876.5|875.3|876.6|875.4|876.1|874.9|45
1592304300000|2020-06-16 10:45:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|29
1592304600000|2020-06-16 10:50:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|22
1592304900000|2020-06-16 10:55:00|876.7|875.5|876.7|875.5|876.7|875.5|876.7|875.5|39
1592305200000|2020-06-16 11:00:00|876.5|875.3|876.5|875.3|876.6|875.4|876.5|875.3|44
1592305500000|2020-06-16 11:05:00|876.3|875.1|876.5|875.3|876.5|875.3|876.2|875|76
1592305800000|2020-06-16 11:10:00|||||||||24
1592306100000|2020-06-16 11:15:00|876.6|875.4|876.7|875.5|876.8|875.6|876.6|875.4|24
1592306400000|2020-06-16 11:20:00|876.8|875.6|876.7|875.5|876.8|875.6|876.7|875.5|1
1592306700000|2020-06-16 11:25:00|876.6|875.4|876.8|875.6|876.8|875.6|876.6|875.4|7
1592307000000|2020-06-16 11:30:00|876.7|875.5|876.6|875.4|876.8|875.6|876.6|875.4|46
1592307300000|2020-06-16 11:35:00|876.7|875.5|876.6|875.4|876.7|875.5|876.2|875|199
1592307600000|2020-06-16 11:40:00|876.7|875.5|876.6|875.4|876.7|875.5|876.4|875.2|52
1592307900000|2020-06-16 11:45:00|876.4|875.2|876.4|875.2|876.7|875.5|876.4|875.2|28
1592308200000|2020-06-16 11:50:00|||||||||27
1592308500000|2020-06-16 11:55:00|876.3|875.1|876.7|875.5|876.7|875.5|876.2|875|159
1592308800000|2020-06-16 12:00:00|876.6|875.4|876.6|875.4|876.7|875.5|876.4|875.2|35
1592309100000|2020-06-16 12:05:00|876.7|875.5|876.2|875|876.8|875.6|876.2|875|56
1592309400000|2020-06-16 12:10:00|876.3|875.1|876.3|875.1|876.3|875.1|876.1|874.9|15
1592309700000|2020-06-16 12:15:00|876.2|875|876.3|875.1|876.3|875.1|876.1|874.9|96
1592310000000|2020-06-16 12:20:00|876.5|875.3|876.2|875|876.6|875.4|875.9|874.7|194
1592310300000|2020-06-16 12:25:00|876.3|875.1|876.4|875.2|876.7|875.5|876.3|875.1|168
1592310600000|2020-06-16 12:30:00|876.6|875.4|875.9|874.7|876.7|875.5|875.9|874.7|164
1592310900000|2020-06-16 12:35:00|875.8|874.6|875.8|874.6|875.9|874.7|875.4|874.2|1934
1592311200000|2020-06-16 12:40:00|876.1|874.9|876.1|874.9|876.1|874.9|875.8|874.6|177
1592314200000|2020-06-16 13:30:00|876.3|875.1|875|873.8|876.5|875.3|874.7|873.5|3024
1592314500000|2020-06-16 13:35:00|875.1|873.9|872.1|870.9|875.2|874|872.1|870.9|1858
1592314800000|2020-06-16 13:40:00|872.2|871|873.6|872.4|873.7|872.5|872.1|870.9|1347
1592315100000|2020-06-16 13:45:00|873.7|872.5|873.5|872.3|874.1|872.9|873.5|872.3|556
1592315400000|2020-06-16 13:50:00|873.6|872.4|873.8|872.6|873.8|872.6|873.2|872|423
1592315700000|2020-06-16 13:55:00|873.7|872.5|874.7|873.5|874.8|873.6|873.7|872.5|779
1592316000000|2020-06-16 14:00:00|874.8|873.6|875|873.8|875.1|873.9|874.7|873.5|534
1592316300000|2020-06-16 14:05:00|874.9|873.7|874.8|873.6|875.2|874|874.7|873.5|461
1592316600000|2020-06-16 14:10:00|874.7|873.5|874.1|872.9|874.7|873.5|873.8|872.6|933
1592316900000|2020-06-16 14:15:00|874.2|873|873.3|872.1|874.5|873.3|873.3|872.1|913
1592317200000|2020-06-16 14:20:00|873.2|872|873.1|871.9|873.3|872.1|872.8|871.6|556
1592317500000|2020-06-16 14:25:00|873|871.8|873.1|871.9|873.6|872.4|872.6|871.4|915
1592317800000|2020-06-16 14:30:00|873|871.8|872.7|871.5|873.2|872|872.7|871.5|1004
1592318100000|2020-06-16 14:35:00|872.8|871.6|870.7|869.5|873.1|871.9|870.6|869.4|1241
1592318400000|2020-06-16 14:40:00|870.6|869.4|872|870.8|872|870.8|870.5|869.3|884
1592318700000|2020-06-16 14:45:00|871.9|870.7|872.4|871.2|872.5|871.3|871.2|870|1066
1592319000000|2020-06-16 14:50:00|872.2|871|871.1|869.9|872.4|871.2|870.9|869.7|1104
1592319300000|2020-06-16 14:55:00|871|869.8|870.9|869.7|871.4|870.2|870.6|869.4|1033
1592319600000|2020-06-16 15:00:00|871|869.8|871|869.8|871.9|870.7|870.6|869.4|2921
1592319900000|2020-06-16 15:05:00|870.9|869.7|869.9|868.7|871.3|870.1|869.6|868.4|2349
1592320200000|2020-06-16 15:10:00|869.8|868.6|870.7|869.5|870.9|869.7|869.6|868.4|1330
1592320500000|2020-06-16 15:15:00|870.9|869.7|871.7|870.5|872|870.8|870.6|869.4|776
1592320800000|2020-06-16 15:20:00|871.6|870.4|872.2|871|872.2|871|871.4|870.2|628
1592321100000|2020-06-16 15:25:00|872.1|870.9|871.9|870.7|872.4|871.2|871.5|870.3|402
1592321400000|2020-06-16 15:30:00|872|870.8|872.7|871.5|873|871.8|871.5|870.3|1043
1592321700000|2020-06-16 15:35:00|872.8|871.6|872|870.8|873.1|871.9|871.9|870.7|877
1592322000000|2020-06-16 15:40:00|871.9|870.7|871.7|870.5|872.5|871.3|871.5|870.3|530
1592322300000|2020-06-16 15:45:00|871.6|870.4|871.1|869.9|871.6|870.4|871|869.8|621
1592322600000|2020-06-16 15:50:00|871.2|870|871|869.8|871.2|870|870.9|869.7|449
1592322900000|2020-06-16 15:55:00|870.9|869.7|871|869.8|871|869.8|870.2|869|1526
1592323200000|2020-06-16 16:00:00|870.8|869.6|871.2|870|871.5|870.3|870.7|869.5|881
1592323500000|2020-06-16 16:05:00|871.3|870.1|871.5|870.3|871.7|870.5|871.1|869.9|905
1592323800000|2020-06-16 16:10:00|871.4|870.2|871.5|870.3|872|870.8|871.2|870|259
1592324100000|2020-06-16 16:15:00|871.4|870.2|871.3|870.1|871.5|870.3|871|869.8|327
1592324400000|2020-06-16 16:20:00|871.2|870|871.2|870|871.7|870.5|871|869.8|500
1592324700000|2020-06-16 16:25:00|871.3|870.1|871.7|870.5|871.7|870.5|871.2|870|434
1592325000000|2020-06-16 16:30:00|871.6|870.4|872.2|871|872.4|871.2|871.4|870.2|1202
1592325300000|2020-06-16 16:35:00|872.1|870.9|872.3|871.1|872.6|871.4|872.1|870.9|594
1592325600000|2020-06-16 16:40:00|872.2|871|871.4|870.2|872.2|871|871.3|870.1|357
1592325900000|2020-06-16 16:45:00|871.3|870.1|871.2|870|871.3|870.1|870.9|869.7|511
1592326200000|2020-06-16 16:50:00|871|869.8|871.2|870|871.3|870.1|870.9|869.7|413
1592326500000|2020-06-16 16:55:00|871.3|870.1|871.4|870.2|871.7|870.5|871|869.8|421
1592326800000|2020-06-16 17:00:00|871.3|870.1|871.1|869.9|871.5|870.3|871|869.8|607
1592327100000|2020-06-16 17:05:00|871.2|870|871.6|870.4|871.6|870.4|871.2|870|274
1592327400000|2020-06-16 17:10:00|871.5|870.3|871.3|870.1|871.6|870.4|871.3|870.1|744
1592327700000|2020-06-16 17:15:00|871.4|870.2|871.2|870|871.6|870.4|871.1|869.9|240
1592328000000|2020-06-16 17:20:00|871.1|869.9|871.6|870.4|871.7|870.5|871.1|869.9|249
1592328300000|2020-06-16 17:25:00|871.4|870.2|871.2|870|871.4|870.2|870.8|869.6|981
1592328600000|2020-06-16 17:30:00|871.3|870.1|871.2|870|871.3|870.1|870.8|869.6|330
1592328900000|2020-06-16 17:35:00|871.1|869.9|870.9|869.7|871.2|870|870.8|869.6|845
1592329200000|2020-06-16 17:40:00|871.2|870|871.4|870.2|871.5|870.3|871.1|869.9|742
1592329500000|2020-06-16 17:45:00|871.5|870.3|871.3|870.1|871.5|870.3|870.9|869.7|355
1592329800000|2020-06-16 17:50:00|871.2|870|870.8|869.6|871.3|870.1|870.8|869.6|925
1592330100000|2020-06-16 17:55:00|870.9|869.7|870.9|869.7|871.1|869.9|870.8|869.6|249
1592330400000|2020-06-16 18:00:00|870.8|869.6|871|869.8|871.3|870.1|870.8|869.6|640
1592330700000|2020-06-16 18:05:00|871.1|869.9|870.8|869.6|871.3|870.1|870.5|869.3|1154
1592331000000|2020-06-16 18:10:00|870.9|869.7|871.1|869.9|871.6|870.4|870.4|869.2|2210
1592331300000|2020-06-16 18:15:00|871.2|870|870.8|869.6|871.3|870.1|870.4|869.2|1144
1592352000000|2020-06-17 00:00:00|870.6|869.4|870.2|869|870.8|869.6|870.1|868.9|206
1592352300000|2020-06-17 00:05:00|870.1|868.9|870.2|869|870.2|869|870.1|868.9|71
1592352600000|2020-06-17 00:10:00|||||||||20
1592352900000|2020-06-17 00:15:00|870.1|868.9|869|867.8|870.1|868.9|868.8|867.6|247
1592353200000|2020-06-17 00:20:00|868.9|867.7|868.8|867.6|869.1|867.9|868.8|867.6|97
1592353500000|2020-06-17 00:25:00|869.1|867.9|869.1|867.9|869.3|868.1|868.9|867.7|37
1592353800000|2020-06-17 00:30:00|869.2|868|869.2|868|869.3|868.1|869.2|868|19
1592354100000|2020-06-17 00:35:00|869.3|868.1|868.9|867.7|869.4|868.2|868.9|867.7|18
1592354400000|2020-06-17 00:40:00|869|867.8|869.4|868.2|869.4|868.2|868.9|867.7|54
1592354700000|2020-06-17 00:45:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|33
1592355000000|2020-06-17 00:50:00|869.5|868.3|869.4|868.2|869.5|868.3|869.4|868.2|115
1592355300000|2020-06-17 00:55:00|869.5|868.3|869.4|868.2|869.7|868.5|869.4|868.2|157
1592355600000|2020-06-17 01:00:00|869.5|868.3|870.2|869|870.2|869|869.4|868.2|817
1592355900000|2020-06-17 01:05:00|870.1|868.9|869.9|868.7|870.2|869|869.9|868.7|89
1592356200000|2020-06-17 01:10:00|870|868.8|869.7|868.5|870.2|869|869.7|868.5|78
1592356500000|2020-06-17 01:15:00|869.6|868.4|869.3|868.1|869.7|868.5|869.2|868|51
1592356800000|2020-06-17 01:20:00|869.2|868|869.2|868|869.2|868|868.9|867.7|62
1592357100000|2020-06-17 01:25:00|||||||||3
1592357400000|2020-06-17 01:30:00|869.1|867.9|869.3|868.1|869.3|868.1|869|867.8|67
1592357700000|2020-06-17 01:35:00|869.2|868|869.3|868.1|869.3|868.1|869.2|868|11
1592358000000|2020-06-17 01:40:00|||||||||80
1592358300000|2020-06-17 01:45:00|869.5|868.3|869.5|868.3|869.5|868.3|869.5|868.3|9
1592358600000|2020-06-17 01:50:00|869.6|868.4|869.6|868.4|869.6|868.4|869.5|868.3|5
1592358900000|2020-06-17 01:55:00|869.5|868.3|869.3|868.1|869.5|868.3|869.3|868.1|20
1592359200000|2020-06-17 02:00:00|869.2|868|869.2|868|869.3|868.1|869.1|867.9|13
1592359500000|2020-06-17 02:05:00|869|867.8|869.2|868|869.3|868.1|869|867.8|9
1592359800000|2020-06-17 02:10:00|869|867.8|869.2|868|869.3|868.1|869|867.8|23
1592360100000|2020-06-17 02:15:00|||||||||2
1592360400000|2020-06-17 02:20:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|2
1592360700000|2020-06-17 02:25:00|869.3|868.1|869.3|868.1|869.3|868.1|869.3|868.1|15
1592361000000|2020-06-17 02:30:00|869.2|868|869.2|868|869.2|868|869.2|868|12
1592361300000|2020-06-17 02:35:00|869.3|868.1|869.2|868|869.3|868.1|869|867.8|9
1592361600000|2020-06-17 02:40:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|3
1592361900000|2020-06-17 02:45:00|||||||||4
1592362200000|2020-06-17 02:50:00|869|867.8|869.2|868|869.2|868|869|867.8|6
1592362500000|2020-06-17 02:55:00|869.3|868.1|869.3|868.1|869.3|868.1|869.2|868|26
1592362800000|2020-06-17 03:00:00|869.2|868|869.2|868|869.3|868.1|869.2|868|7
1592363100000|2020-06-17 03:05:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|14
1592363400000|2020-06-17 03:10:00|||||||||2
1592363700000|2020-06-17 03:15:00|||||||||1
1592364300000|2020-06-17 03:25:00|869.3|868.1|869.3|868.1|869.3|868.1|869.2|868|18
1592364600000|2020-06-17 03:30:00|||||||||154
1592364900000|2020-06-17 03:35:00|||||||||2
1592365500000|2020-06-17 03:45:00|869.2|868|869.2|868|869.3|868.1|869.2|868|11
1592365800000|2020-06-17 03:50:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|8
1592366100000|2020-06-17 03:55:00|869.3|868.1|869.3|868.1|869.3|868.1|869.3|868.1|0
1592366700000|2020-06-17 04:05:00|869.5|868.3|869.5|868.3|869.6|868.4|869.5|868.3|22
1592367600000|2020-06-17 04:20:00|869.7|868.5|869.8|868.6|869.8|868.6|869.7|868.5|15
1592367900000|2020-06-17 04:25:00|||||||||2
1592368200000|2020-06-17 04:30:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|7
1592368500000|2020-06-17 04:35:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|16
1592369100000|2020-06-17 04:45:00|||||||||8
1592369400000|2020-06-17 04:50:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|8
1592369700000|2020-06-17 04:55:00|869.9|868.7|870|868.8|870|868.8|869.9|868.7|10
1592370000000|2020-06-17 05:00:00|870.2|869|870.3|869.1|870.3|869.1|870.2|869|8
1592370300000|2020-06-17 05:05:00|870|868.8|869.8|868.6|870.1|868.9|869.8|868.6|22
1592370600000|2020-06-17 05:10:00|869.7|868.5|869.7|868.5|869.8|868.6|869.7|868.5|6
1592370900000|2020-06-17 05:15:00|869.5|868.3|869.9|868.7|869.9|868.7|869.5|868.3|19
1592371200000|2020-06-17 05:20:00|869.8|868.6|869.8|868.6|869.9|868.7|869.7|868.5|4
1592371500000|2020-06-17 05:25:00|869.7|868.5|869.7|868.5|869.9|868.7|869.7|868.5|4
1592371800000|2020-06-17 05:30:00|869.5|868.3|869.3|868.1|869.5|868.3|869.3|868.1|42
1592372100000|2020-06-17 05:35:00|869.5|868.3|869.7|868.5|869.8|868.6|869.5|868.3|33
1592372400000|2020-06-17 05:40:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|43
1592372700000|2020-06-17 05:45:00|869.8|868.6|869.9|868.7|869.9|868.7|869.5|868.3|24
1592373000000|2020-06-17 05:50:00|869.8|868.6|870.7|869.5|870.7|869.5|869.8|868.6|97
1592373300000|2020-06-17 05:55:00|870.8|869.6|871.1|869.9|871.3|870.1|870.8|869.6|62
1592373600000|2020-06-17 06:00:00|870.9|869.7|870.8|869.6|871.3|870.1|870.7|869.5|49
1592373900000|2020-06-17 06:05:00|870.9|869.7|871.3|870.1|871.3|870.1|870.8|869.6|33
1592374200000|2020-06-17 06:10:00|871.4|870.2|871.3|870.1|871.6|870.4|871.3|870.1|11
1592374500000|2020-06-17 06:15:00|871.4|870.2|871.1|869.9|871.4|870.2|871.1|869.9|9
1592374800000|2020-06-17 06:20:00|871.3|870.1|872|870.8|872|870.8|871.1|869.9|71
1592375100000|2020-06-17 06:25:00|871.8|870.6|872.6|871.4|872.7|871.5|871.7|870.5|117
1592375400000|2020-06-17 06:30:00|872.7|871.5|872.1|870.9|872.7|871.5|871.9|870.7|45
1592375700000|2020-06-17 06:35:00|872|870.8|872.4|871.2|872.4|871.2|871.9|870.7|101
1592376000000|2020-06-17 06:40:00|872.3|871.1|872.5|871.3|872.5|871.3|872.1|870.9|38
1592376300000|2020-06-17 06:45:00|872.4|871.2|872|870.8|872.4|871.2|872|870.8|4
1592376600000|2020-06-17 06:50:00|872.1|870.9|872.1|870.9|872.2|871|871.9|870.7|15
1592376900000|2020-06-17 06:55:00|872|870.8|871.9|870.7|872.2|871|871.9|870.7|9
1592377200000|2020-06-17 07:00:00|872|870.8|871.5|870.3|872.1|870.9|871.4|870.2|155
1592377500000|2020-06-17 07:05:00|871.6|870.4|871.7|870.5|871.7|870.5|871.5|870.3|62
1592377800000|2020-06-17 07:10:00|871.8|870.6|871.4|870.2|872|870.8|871.4|870.2|44
1592378100000|2020-06-17 07:15:00|871.5|870.3|871.5|870.3|871.5|870.3|871.4|870.2|40
1592378400000|2020-06-17 07:20:00|871.6|870.4|871.6|870.4|871.7|870.5|871.5|870.3|19
1592378700000|2020-06-17 07:25:00|871.7|870.5|872|870.8|872.1|870.9|871.5|870.3|76
1592379000000|2020-06-17 07:30:00|872.1|870.9|872|870.8|872.2|871|871.9|870.7|53
1592379300000|2020-06-17 07:35:00|872.1|870.9|871.8|870.6|872.1|870.9|871.8|870.6|70
1592379600000|2020-06-17 07:40:00|871.9|870.7|872.1|870.9|872.2|871|871.9|870.7|267
1592379900000|2020-06-17 07:45:00|871.8|870.6|871.3|870.1|871.8|870.6|871.3|870.1|52
1592380200000|2020-06-17 07:50:00|871.4|870.2|871.4|870.2|871.4|870.2|871.3|870.1|2
1592380500000|2020-06-17 07:55:00|871.3|870.1|871.6|870.4|871.6|870.4|871.3|870.1|18
1592380800000|2020-06-17 08:00:00|871.8|870.6|871.6|870.4|871.8|870.6|871.6|870.4|14
1592381100000|2020-06-17 08:05:00|871.7|870.5|871.6|870.4|871.9|870.7|871.6|870.4|30
1592381400000|2020-06-17 08:10:00|871.7|870.5|871.8|870.6|871.8|870.6|871.6|870.4|20
1592381700000|2020-06-17 08:15:00|871.7|870.5|872.1|870.9|872.1|870.9|871.6|870.4|19
1592382000000|2020-06-17 08:20:00|872.2|871|872.1|870.9|872.2|871|871.9|870.7|70
1592382300000|2020-06-17 08:25:00|||||||||18
1592382600000|2020-06-17 08:30:00|871.9|870.7|872.1|870.9|872.1|870.9|871.8|870.6|30
1592382900000|2020-06-17 08:35:00|871.8|870.6|871.6|870.4|871.8|870.6|871.6|870.4|127
1592383200000|2020-06-17 08:40:00|871.8|870.6|871.9|870.7|872.1|870.9|871.8|870.6|116
1592383500000|2020-06-17 08:45:00|871.8|870.6|871.8|870.6|872.1|870.9|871.8|870.6|16
1592383800000|2020-06-17 08:50:00|871.6|870.4|871.3|870.1|871.8|870.6|871.3|870.1|42
1592384100000|2020-06-17 08:55:00|871.1|869.9|871.1|869.9|871.1|869.9|870.8|869.6|84
1592384400000|2020-06-17 09:00:00|871|869.8|870.8|869.6|871|869.8|870.8|869.6|49
1592384700000|2020-06-17 09:05:00|870.9|869.7|870.8|869.6|870.9|869.7|870.7|869.5|45
1592385000000|2020-06-17 09:10:00|870.9|869.7|870.5|869.3|870.9|869.7|870.5|869.3|51
1592385300000|2020-06-17 09:15:00|870.3|869.1|870.3|869.1|870.5|869.3|870.2|869|73
1592385600000|2020-06-17 09:20:00|870.2|869|870.2|869|870.3|869.1|870.2|869|17
1592385900000|2020-06-17 09:25:00|870.3|869.1|870.5|869.3|870.5|869.3|870.2|869|43
1592386200000|2020-06-17 09:30:00|870.4|869.2|870.7|869.5|870.7|869.5|870.3|869.1|62
1592386500000|2020-06-17 09:35:00|870.8|869.6|870.7|869.5|871|869.8|870.6|869.4|38
1592386800000|2020-06-17 09:40:00|870.8|869.6|870.2|869|871|869.8|870.2|869|75
1592387100000|2020-06-17 09:45:00|870.3|869.1|870|868.8|870.3|869.1|870|868.8|30
1592387400000|2020-06-17 09:50:00|870.1|868.9|870.2|869|870.2|869|870|868.8|33
1592387700000|2020-06-17 09:55:00|870.1|868.9|869.8|868.6|870.2|869|869.7|868.5|41
1592388000000|2020-06-17 10:00:00|869.7|868.5|869.4|868.2|869.8|868.6|869.3|868.1|94
1592388300000|2020-06-17 10:05:00|869.6|868.4|869.6|868.4|869.6|868.4|869.3|868.1|42
1592388600000|2020-06-17 10:10:00|869.7|868.5|870|868.8|870|868.8|869.6|868.4|69
1592388900000|2020-06-17 10:15:00|869.9|868.7|869.8|868.6|870|868.8|869.7|868.5|16
1592389200000|2020-06-17 10:20:00|869.6|868.4|869.9|868.7|869.9|868.7|869.6|868.4|16
1592389500000|2020-06-17 10:25:00|869.8|868.6|870.2|869|870.5|869.3|869.8|868.6|97
1592389800000|2020-06-17 10:30:00|870.3|869.1|870.3|869.1|870.6|869.4|870.2|869|36
1592390100000|2020-06-17 10:35:00|870.4|869.2|870.6|869.4|870.6|869.4|870.3|869.1|41
1592390400000|2020-06-17 10:40:00|870.3|869.1|870.1|868.9|870.3|869.1|870.1|868.9|18
1592391000000|2020-06-17 10:50:00|869.9|868.7|869.8|868.6|869.9|868.7|869.7|868.5|11
1592391300000|2020-06-17 10:55:00|||||||||2
1592391600000|2020-06-17 11:00:00|||||||||5
1592391900000|2020-06-17 11:05:00|869.7|868.5|869.6|868.4|869.9|868.7|869.6|868.4|57
1592392200000|2020-06-17 11:10:00|869.7|868.5|869.6|868.4|869.7|868.5|869.6|868.4|15
1592392500000|2020-06-17 11:15:00|869.5|868.3|869.6|868.4|869.6|868.4|869.5|868.3|59
1592392800000|2020-06-17 11:20:00|869.5|868.3|869.3|868.1|869.6|868.4|869.3|868.1|239
1592393100000|2020-06-17 11:25:00|869.5|868.3|869.6|868.4|869.6|868.4|869.5|868.3|14
1592393400000|2020-06-17 11:30:00|869.5|868.3|869.4|868.2|869.5|868.3|869.3|868.1|50
1592393700000|2020-06-17 11:35:00|869.5|868.3|869.5|868.3|869.5|868.3|869.3|868.1|65
1592394000000|2020-06-17 11:40:00|869.3|868.1|869.5|868.3|869.5|868.3|869.3|868.1|460
1592394300000|2020-06-17 11:45:00|869.6|868.4|869.5|868.3|869.6|868.4|869.4|868.2|930
1592394600000|2020-06-17 11:50:00|869.4|868.2|869.5|868.3|869.6|868.4|869.3|868.1|37
1592394900000|2020-06-17 11:55:00|869.3|868.1|869.6|868.4|869.6|868.4|869.3|868.1|55
1592395200000|2020-06-17 12:00:00|869.8|868.6|869.6|868.4|869.8|868.6|869.3|868.1|195
1592395500000|2020-06-17 12:05:00|869.5|868.3|869.2|868|869.5|868.3|869.2|868|205
1592395800000|2020-06-17 12:10:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|65
1592396100000|2020-06-17 12:15:00|869.3|868.1|869.5|868.3|869.5|868.3|869.2|868|22
1592396400000|2020-06-17 12:20:00|869.6|868.4|869.4|868.2|869.6|868.4|869.3|868.1|22
1592396700000|2020-06-17 12:25:00|869.6|868.4|869.3|868.1|869.6|868.4|869.3|868.1|40
1592397000000|2020-06-17 12:30:00|869.5|868.3|868.6|867.4|869.6|868.4|868.6|867.4|844
1592397300000|2020-06-17 12:35:00|868.5|867.3|869.1|867.9|869.1|867.9|868.2|867|310
1592397600000|2020-06-17 12:40:00|869|867.8|869.2|868|869.4|868.2|868.7|867.5|411
1592400600000|2020-06-17 13:30:00|869.1|867.9|865.9|864.7|869.1|867.9|864.1|862.9|4543
1592400900000|2020-06-17 13:35:00|865.7|864.5|865.5|864.3|865.9|864.7|865.1|863.9|1101
1592401200000|2020-06-17 13:40:00|865.6|864.4|868.1|866.9|868.9|867.7|865.5|864.3|2082
1592401500000|2020-06-17 13:45:00|868.2|867|868.9|867.7|868.9|867.7|868|866.8|802
1592401800000|2020-06-17 13:50:00|869|867.8|869.2|868|869.7|868.5|868.9|867.7|967
1592402100000|2020-06-17 13:55:00|869.1|867.9|868.1|866.9|869.2|868|867.6|866.4|774
1592402400000|2020-06-17 14:00:00|868|866.8|867.1|865.9|868|866.8|867.1|865.9|290
1592402700000|2020-06-17 14:05:00|867|865.8|868.6|867.4|868.6|867.4|866.8|865.6|632
1592403000000|2020-06-17 14:10:00|868.5|867.3|868.5|867.3|868.9|867.7|868.4|867.2|405
1592403300000|2020-06-17 14:15:00|868.6|867.4|868.1|866.9|869.5|868.3|867.7|866.5|767
1592403600000|2020-06-17 14:20:00|868.2|867|868.4|867.2|868.6|867.4|868|866.8|589
1592403900000|2020-06-17 14:25:00|868.2|867|869.1|867.9|869.2|868|867.9|866.7|475
1592404200000|2020-06-17 14:30:00|869.2|868|868.6|867.4|869.4|868.2|868.6|867.4|647
1592404500000|2020-06-17 14:35:00|868.8|867.6|868.6|867.4|869.1|867.9|868.4|867.2|352
1592404800000|2020-06-17 14:40:00|868.7|867.5|869.9|868.7|870.1|868.9|868.6|867.4|405
1592405100000|2020-06-17 14:45:00|870|868.8|871.2|870|871.2|870|870|868.8|2381
1592405400000|2020-06-17 14:50:00|871.4|870.2|871.7|870.5|872.2|871|871.2|870|1058
1592405700000|2020-06-17 14:55:00|871.8|870.6|870.6|869.4|872.1|870.9|870.5|869.3|1989
1592406000000|2020-06-17 15:00:00|870.4|869.2|869.9|868.7|870.6|869.4|869.7|868.5|678
1592406300000|2020-06-17 15:05:00|870|868.8|870.5|869.3|870.6|869.4|869.6|868.4|304
1592406600000|2020-06-17 15:10:00|870.6|869.4|871.1|869.9|871.4|870.2|870.5|869.3|395
1592406900000|2020-06-17 15:15:00|871.2|870|871.5|870.3|871.7|870.5|871.1|869.9|584
1592407200000|2020-06-17 15:20:00|871.2|870|871.9|870.7|872.4|871.2|871.2|870|524
1592407500000|2020-06-17 15:25:00|872|870.8|871.4|870.2|872|870.8|871.2|870|837
1592407800000|2020-06-17 15:30:00|871.2|870|871.7|870.5|872|870.8|871.2|870|357
1592408100000|2020-06-17 15:35:00|871.8|870.6|872.4|871.2|872.6|871.4|871.7|870.5|954
1592408400000|2020-06-17 15:40:00|872.5|871.3|873.4|872.2|873.6|872.4|872.4|871.2|1054
1592408700000|2020-06-17 15:45:00|873.5|872.3|873.9|872.7|874|872.8|873.1|871.9|1085
1592409000000|2020-06-17 15:50:00|874.1|872.9|874.1|872.9|874.4|873.2|873.9|872.7|759
1592409300000|2020-06-17 15:55:00|873.9|872.7|873.6|872.4|874.3|873.1|873.3|872.1|569
1592409600000|2020-06-17 16:00:00|873.8|872.6|873.6|872.4|873.9|872.7|873.6|872.4|313
1592409900000|2020-06-17 16:05:00|873.8|872.6|874.1|872.9|874.4|873.2|873.6|872.4|396
1592410200000|2020-06-17 16:10:00|874|872.8|872.9|871.7|874.1|872.9|872.5|871.3|691
1592410500000|2020-06-17 16:15:00|873|871.8|873|871.8|873.3|872.1|872.8|871.6|880
1592410800000|2020-06-17 16:20:00|872.9|871.7|873.2|872|873.5|872.3|872.6|871.4|434
1592411100000|2020-06-17 16:25:00|873.3|872.1|873.9|872.7|874|872.8|873.2|872|492
1592411400000|2020-06-17 16:30:00|873.8|872.6|874.1|872.9|874.3|873.1|873.6|872.4|1217
1592411700000|2020-06-17 16:35:00|874|872.8|874.2|873|874.5|873.3|874|872.8|737
1592412000000|2020-06-17 16:40:00|874.3|873.1|875.6|874.4|875.6|874.4|874.3|873.1|1708
1592412300000|2020-06-17 16:45:00|875.3|874.1|875.4|874.2|875.8|874.6|875.3|874.1|870
1592412600000|2020-06-17 16:50:00|875.7|874.5|875.7|874.5|875.9|874.7|875.5|874.3|968
1592412900000|2020-06-17 16:55:00|875.8|874.6|875.7|874.5|875.8|874.6|875.4|874.2|325
1592413200000|2020-06-17 17:00:00|875.9|874.7|875.8|874.6|876.2|875|875.7|874.5|673
1592413500000|2020-06-17 17:05:00|875.9|874.7|876.2|875|876.2|875|875.8|874.6|389
1592413800000|2020-06-17 17:10:00|876.8|875.6|877.6|876.4|877.9|876.7|876.5|875.3|1573
1592414100000|2020-06-17 17:15:00|877.5|876.3|877.7|876.5|878|876.8|877.5|876.3|608
1592414400000|2020-06-17 17:20:00|877.8|876.6|878.4|877.2|878.4|877.2|877.8|876.6|1275
1592414700000|2020-06-17 17:25:00|878.5|877.3|877.9|876.7|878.6|877.4|877.8|876.6|1089
1592415000000|2020-06-17 17:30:00|877.8|876.6|877.5|876.3|877.9|876.7|876.9|875.7|1432
1592415300000|2020-06-17 17:35:00|877.7|876.5|877.8|876.6|878|876.8|877.4|876.2|797
1592415600000|2020-06-17 17:40:00|877.7|876.5|876.9|875.7|877.8|876.6|876.7|875.5|959
1592415900000|2020-06-17 17:45:00|877|875.8|877.2|876|877.5|876.3|877|875.8|949
1592416200000|2020-06-17 17:50:00|877.3|876.1|877.5|876.3|877.7|876.5|877.2|876|681
1592416500000|2020-06-17 17:55:00|877.6|876.4|876|874.8|877.8|876.6|876|874.8|1247
1592416800000|2020-06-17 18:00:00|876.2|875|875.7|874.5|876.5|875.3|875.5|874.3|653
1592417100000|2020-06-17 18:05:00|875.4|874.2|875.5|874.3|876|874.8|875.4|874.2|629
1592417400000|2020-06-17 18:10:00|875.4|874.2|875.3|874.1|875.4|874.2|874.2|873|3057
1592417700000|2020-06-17 18:15:00|875.1|873.9|875.4|874.2|875.4|874.2|874.7|873.5|1601
1592438400000|2020-06-18 00:00:00|875.1|873.9|874.9|873.7|875.3|874.1|874.7|873.5|625
1592438700000|2020-06-18 00:05:00|875.1|873.9|874.6|873.4|875.1|873.9|874.4|873.2|171
1592439000000|2020-06-18 00:10:00|874.5|873.3|874.1|872.9|874.5|873.3|874.1|872.9|156
1592439300000|2020-06-18 00:15:00|874.2|873|874.3|873.1|874.4|873.2|874.1|872.9|25
1592439600000|2020-06-18 00:20:00|874.4|873.2|874.7|873.5|874.7|873.5|874.4|873.2|74
1592439900000|2020-06-18 00:25:00|874.8|873.6|874.5|873.3|874.8|873.6|874.4|873.2|19
1592440200000|2020-06-18 00:30:00|874.4|873.2|874.7|873.5|874.7|873.5|874.4|873.2|20
1592440500000|2020-06-18 00:35:00|874.6|873.4|874.5|873.3|874.6|873.4|874.5|873.3|4
1592440800000|2020-06-18 00:40:00|874.4|873.2|874.4|873.2|874.4|873.2|874.4|873.2|23
1592441100000|2020-06-18 00:45:00|874.5|873.3|874.5|873.3|874.5|873.3|874.4|873.2|4
1592441400000|2020-06-18 00:50:00|||||||||5
1592441700000|2020-06-18 00:55:00|874.4|873.2|874.5|873.3|874.5|873.3|874.2|873|16
1592442000000|2020-06-18 01:00:00|874.4|873.2|874.6|873.4|874.6|873.4|874.2|873|15
1592442300000|2020-06-18 01:05:00|874.7|873.5|874.7|873.5|874.7|873.5|874.6|873.4|27
1592442600000|2020-06-18 01:10:00|874.6|873.4|874.8|873.6|874.8|873.6|874.5|873.3|28
1592442900000|2020-06-18 01:15:00|874.7|873.5|874.6|873.4|874.8|873.6|874.6|873.4|73
1592443200000|2020-06-18 01:20:00|874.8|873.6|874.8|873.6|875.1|873.9|874.3|873.1|133
1592443500000|2020-06-18 01:25:00|874.7|873.5|874.8|873.6|874.9|873.7|874.7|873.5|22
1592443800000|2020-06-18 01:30:00|874.7|873.5|874.3|873.1|874.7|873.5|874.3|873.1|41
1592444100000|2020-06-18 01:35:00|874.4|873.2|874.4|873.2|874.4|873.2|874.3|873.1|9
1592444400000|2020-06-18 01:40:00|874.3|873.1|874.4|873.2|874.5|873.3|874.3|873.1|13
1592444700000|2020-06-18 01:45:00|874.3|873.1|874.3|873.1|874.4|873.2|874.3|873.1|5
1592445000000|2020-06-18 01:50:00|874.4|873.2|874.8|873.6|874.8|873.6|874.4|873.2|35
1592445300000|2020-06-18 01:55:00|874.7|873.5|874.5|873.3|874.8|873.6|874.4|873.2|50
1592445600000|2020-06-18 02:00:00|874.4|873.2|874.3|873.1|874.5|873.3|874.3|873.1|13
1592445900000|2020-06-18 02:05:00|874.5|873.3|874.4|873.2|874.5|873.3|874.4|873.2|18
1592446200000|2020-06-18 02:10:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|13
1592446500000|2020-06-18 02:15:00|874|872.8|874|872.8|874|872.8|874|872.8|40
1592446800000|2020-06-18 02:20:00|874.3|873.1|874.3|873.1|874.5|873.3|874.3|873.1|41
1592447100000|2020-06-18 02:25:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|21
1592447400000|2020-06-18 02:30:00|874.4|873.2|874.3|873.1|874.4|873.2|874.3|873.1|28
1592447700000|2020-06-18 02:35:00|||||||||2
1592448000000|2020-06-18 02:40:00|874.4|873.2|874.5|873.3|874.6|873.4|874.3|873.1|84
1592448300000|2020-06-18 02:45:00|874.4|873.2|874.3|873.1|874.5|873.3|874.3|873.1|17
1592448600000|2020-06-18 02:50:00|874|872.8|874.3|873.1|874.3|873.1|874|872.8|12
1592448900000|2020-06-18 02:55:00|874|872.8|873.9|872.7|874|872.8|873.8|872.6|78
1592449200000|2020-06-18 03:00:00|874|872.8|874.3|873.1|874.3|873.1|873.9|872.7|37
1592449500000|2020-06-18 03:05:00|874.5|873.3|874.3|873.1|874.5|873.3|874.3|873.1|28
1592449800000|2020-06-18 03:10:00|874.4|873.2|874.5|873.3|874.6|873.4|874.3|873.1|54
1592450100000|2020-06-18 03:15:00|874.6|873.4|874.7|873.5|874.8|873.6|874.5|873.3|32
1592450400000|2020-06-18 03:20:00|874.6|873.4|874.5|873.3|874.7|873.5|874.5|873.3|21
1592450700000|2020-06-18 03:25:00|874.6|873.4|874.5|873.3|874.6|873.4|874.5|873.3|5
1592451000000|2020-06-18 03:30:00|874.6|873.4|874.8|873.6|874.9|873.7|874.6|873.4|12
1592451300000|2020-06-18 03:35:00|874.9|873.7|875|873.8|875|873.8|874.8|873.6|22
1592451600000|2020-06-18 03:40:00|875.1|873.9|875|873.8|875.1|873.9|875|873.8|8
1592451900000|2020-06-18 03:45:00|875.1|873.9|875.2|874|875.3|874.1|875|873.8|14
1592452200000|2020-06-18 03:50:00|875.3|874.1|875.3|874.1|875.3|874.1|875.3|874.1|6
1592452500000|2020-06-18 03:55:00|875.4|874.2|875.5|874.3|875.5|874.3|875.4|874.2|6
1592452800000|2020-06-18 04:00:00|875.8|874.6|875.5|874.3|875.8|874.6|875.5|874.3|32
1592453100000|2020-06-18 04:05:00|875.6|874.4|875.5|874.3|875.6|874.4|875.5|874.3|4
1592453400000|2020-06-18 04:10:00|875.6|874.4|875.5|874.3|875.6|874.4|875.5|874.3|0
1592453700000|2020-06-18 04:15:00|875.6|874.4|875.6|874.4|875.6|874.4|875.6|874.4|0
1592454000000|2020-06-18 04:20:00|875.5|874.3|875.5|874.3|875.5|874.3|875.4|874.2|19
1592454300000|2020-06-18 04:25:00|875.4|874.2|875.4|874.2|875.4|874.2|875.4|874.2|1
1592454600000|2020-06-18 04:30:00|875.2|874|875.1|873.9|875.2|874|874.7|873.5|66
1592454900000|2020-06-18 04:35:00|875.2|874|874.8|873.6|875.2|874|874.8|873.6|14
1592455200000|2020-06-18 04:40:00|875|873.8|875.3|874.1|875.3|874.1|874.8|873.6|29
1592455500000|2020-06-18 04:45:00|875.4|874.2|875.3|874.1|875.4|874.2|875.3|874.1|8
1592455800000|2020-06-18 04:50:00|875.4|874.2|875.3|874.1|875.5|874.3|875.3|874.1|33
1592456100000|2020-06-18 04:55:00|||||||||6
1592456400000|2020-06-18 05:00:00|875|873.8|875.5|874.3|875.7|874.5|875|873.8|29
1592456700000|2020-06-18 05:05:00|875.8|874.6|875.8|874.6|875.8|874.6|875.8|874.6|10
1592457000000|2020-06-18 05:10:00|875.6|874.4|875.7|874.5|875.8|874.6|875.6|874.4|24
1592457300000|2020-06-18 05:15:00|875.8|874.6|875.7|874.5|875.8|874.6|875.6|874.4|3
1592457600000|2020-06-18 05:20:00|875.5|874.3|875.5|874.3|875.5|874.3|875.5|874.3|15
1592457900000|2020-06-18 05:25:00|875.6|874.4|875.3|874.1|875.6|874.4|875.3|874.1|7
1592458200000|2020-06-18 05:30:00|875.5|874.3|875.4|874.2|875.5|874.3|875.1|873.9|18
1592458500000|2020-06-18 05:35:00|875.3|874.1|875.5|874.3|875.8|874.6|875.2|874|98
1592458800000|2020-06-18 05:40:00|875.7|874.5|875.5|874.3|875.8|874.6|875.5|874.3|25
1592459100000|2020-06-18 05:45:00|875.3|874.1|875.3|874.1|875.3|874.1|875.3|874.1|19
1592459400000|2020-06-18 05:50:00|875.4|874.2|875.5|874.3|875.6|874.4|875.3|874.1|82
1592459700000|2020-06-18 05:55:00|875.6|874.4|875.8|874.6|875.8|874.6|875.5|874.3|36
1592460000000|2020-06-18 06:00:00|875.6|874.4|875.9|874.7|876.2|875|875.5|874.3|136
1592460300000|2020-06-18 06:05:00|876.2|875|876|874.8|876.2|875|875.7|874.5|55
1592460600000|2020-06-18 06:10:00|875.7|874.5|876.1|874.9|876.1|874.9|875.7|874.5|61
1592460900000|2020-06-18 06:15:00|876|874.8|875.4|874.2|876.1|874.9|875.3|874.1|105
1592461200000|2020-06-18 06:20:00|875.5|874.3|875.4|874.2|875.5|874.3|875.3|874.1|4
1592461500000|2020-06-18 06:25:00|875.3|874.1|875.4|874.2|875.5|874.3|875.3|874.1|19
1592461800000|2020-06-18 06:30:00|875.5|874.3|875.8|874.6|875.8|874.6|875.4|874.2|42
1592462100000|2020-06-18 06:35:00|875.9|874.7|875.8|874.6|876|874.8|875.8|874.6|14
1592462400000|2020-06-18 06:40:00|876.2|875|876.1|874.9|876.3|875.1|876|874.8|186
1592462700000|2020-06-18 06:45:00|876.2|875|876|874.8|876.2|875|876|874.8|12
1592463000000|2020-06-18 06:50:00|875.9|874.7|875.7|874.5|875.9|874.7|875.7|874.5|9
1592463300000|2020-06-18 06:55:00|875.6|874.4|875.9|874.7|875.9|874.7|875.6|874.4|14
1592463600000|2020-06-18 07:00:00|876|874.8|875.8|874.6|876.2|875|875.8|874.6|44
1592463900000|2020-06-18 07:05:00|875.9|874.7|875.5|874.3|875.9|874.7|875.5|874.3|17
1592464200000|2020-06-18 07:10:00|875.6|874.4|876|874.8|876.1|874.9|875.4|874.2|51
1592464500000|2020-06-18 07:15:00|876.1|874.9|875.9|874.7|876.1|874.9|875.6|874.4|34
1592464800000|2020-06-18 07:20:00|875.7|874.5|875.4|874.2|875.7|874.5|875.1|873.9|92
1592465100000|2020-06-18 07:25:00|875.3|874.1|875.6|874.4|875.6|874.4|875.3|874.1|33
1592465400000|2020-06-18 07:30:00|875.7|874.5|875.8|874.6|875.9|874.7|875.6|874.4|68
1592465700000|2020-06-18 07:35:00|875.7|874.5|876.4|875.2|876.4|875.2|875.7|874.5|163
1592466000000|2020-06-18 07:40:00|876.5|875.3|876.3|875.1|876.5|875.3|876.2|875|46
1592466300000|2020-06-18 07:45:00|876.4|875.2|876.4|875.2|876.5|875.3|876.3|875.1|12
1592466600000|2020-06-18 07:50:00|876.3|875.1|876.4|875.2|876.5|875.3|876.3|875.1|10
1592466900000|2020-06-18 07:55:00|876.3|875.1|875.9|874.7|876.4|875.2|875.9|874.7|19
1592467200000|2020-06-18 08:00:00|||||||||34
1592467500000|2020-06-18 08:05:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|6
1592467800000|2020-06-18 08:10:00|||||||||7
1592468100000|2020-06-18 08:15:00|876|874.8|875.9|874.7|876|874.8|875.9|874.7|18
1592468400000|2020-06-18 08:20:00|876|874.8|876|874.8|876.1|874.9|875.9|874.7|27
1592468700000|2020-06-18 08:25:00|875.9|874.7|876|874.8|876.1|874.9|875.9|874.7|28
1592469000000|2020-06-18 08:30:00|876.1|874.9|877|875.8|877|875.8|876.1|874.9|128
1592469300000|2020-06-18 08:35:00|876.9|875.7|877.2|876|877.4|876.2|876.9|875.7|147
1592469600000|2020-06-18 08:40:00|877.1|875.9|876.8|875.6|877.2|876|876.8|875.6|43
1592469900000|2020-06-18 08:45:00|877|875.8|877|875.8|877|875.8|876.8|875.6|41
1592470200000|2020-06-18 08:50:00|877.3|876.1|877.6|876.4|877.6|876.4|877.3|876.1|104
1592470500000|2020-06-18 08:55:00|877.5|876.3|877.8|876.6|877.8|876.6|877.5|876.3|62
1592470800000|2020-06-18 09:00:00|877.9|876.7|878.3|877.1|878.5|877.3|877.9|876.7|404
1592471100000|2020-06-18 09:05:00|878.2|877|878.3|877.1|878.3|877.1|878|876.8|86
1592471400000|2020-06-18 09:10:00|878.2|877|878.1|876.9|878.3|877.1|878|876.8|82
1592471700000|2020-06-18 09:15:00|878.2|877|878.3|877.1|878.3|877.1|878.2|877|1
1592472000000|2020-06-18 09:20:00|878.4|877.2|878.5|877.3|878.5|877.3|878.4|877.2|145
1592472300000|2020-06-18 09:25:00|||||||||72
1592472600000|2020-06-18 09:30:00|878.6|877.4|877.9|876.7|878.7|877.5|877.8|876.6|214
1592472900000|2020-06-18 09:35:00|877.8|876.6|877.5|876.3|877.8|876.6|877.3|876.1|70
1592473200000|2020-06-18 09:40:00|877.4|876.2|877.5|876.3|877.6|876.4|877.4|876.2|7
1592473500000|2020-06-18 09:45:00|877.6|876.4|877.6|876.4|877.7|876.5|877.5|876.3|16
1592473800000|2020-06-18 09:50:00|877.5|876.3|877.6|876.4|877.6|876.4|877.5|876.3|16
1592474100000|2020-06-18 09:55:00|877.5|876.3|877.6|876.4|877.6|876.4|877.4|876.2|25
1592474400000|2020-06-18 10:00:00|877.5|876.3|877.1|875.9|877.6|876.4|877.1|875.9|84
1592474700000|2020-06-18 10:05:00|877|875.8|877.1|875.9|877.1|875.9|877|875.8|31
1592475000000|2020-06-18 10:10:00|877|875.8|877.1|875.9|877.1|875.9|877|875.8|84
1592475300000|2020-06-18 10:15:00|877.2|876|877.4|876.2|877.4|876.2|877.2|876|8
1592475600000|2020-06-18 10:20:00|877.1|875.9|877.4|876.2|877.6|876.4|877.1|875.9|82
1592475900000|2020-06-18 10:25:00|877.6|876.4|877.6|876.4|877.6|876.4|877.5|876.3|58
1592476200000|2020-06-18 10:30:00|877.5|876.3|877.6|876.4|877.9|876.7|877.4|876.2|73
1592476500000|2020-06-18 10:35:00|877.9|876.7|877.9|876.7|877.9|876.7|877.9|876.7|38
1592476800000|2020-06-18 10:40:00|||||||||46
1592477100000|2020-06-18 10:45:00|||||||||15
1592477400000|2020-06-18 10:50:00|||||||||3
1592477700000|2020-06-18 10:55:00|||||||||4
1592478000000|2020-06-18 11:00:00|||||||||3
1592478300000|2020-06-18 11:05:00|877.6|876.4|877.6|876.4|877.6|876.4|877.6|876.4|3
1592478600000|2020-06-18 11:10:00|877.4|876.2|877.4|876.2|877.5|876.3|877.4|876.2|14
1592478900000|2020-06-18 11:15:00|877.1|875.9|877.1|875.9|877.1|875.9|877.1|875.9|56
1592479200000|2020-06-18 11:20:00|877|875.8|877|875.8|877.2|876|877|875.8|43
1592479500000|2020-06-18 11:25:00|876.9|875.7|876.8|875.6|876.9|875.7|876.6|875.4|74
1592479800000|2020-06-18 11:30:00|876.7|875.5|876.5|875.3|876.8|875.6|876.5|875.3|141
1592480100000|2020-06-18 11:35:00|876.6|875.4|877.1|875.9|877.1|875.9|876.6|875.4|216
1592480400000|2020-06-18 11:40:00|||||||||23
1592480700000|2020-06-18 11:45:00|876.9|875.7|877|875.8|877|875.8|876.7|875.5|79
1592481000000|2020-06-18 11:50:00|877.1|875.9|876.7|875.5|877.1|875.9|876.6|875.4|118
1592481300000|2020-06-18 11:55:00|876.9|875.7|876.7|875.5|877|875.8|876.7|875.5|103
1592481600000|2020-06-18 12:00:00|876.6|875.4|876.3|875.1|876.6|875.4|876.1|874.9|143
1592481900000|2020-06-18 12:05:00|876.2|875|876.4|875.2|876.4|875.2|876.1|874.9|74
1592482200000|2020-06-18 12:10:00|876.3|875.1|876.4|875.2|876.5|875.3|876.1|874.9|125
1592482500000|2020-06-18 12:15:00|876.6|875.4|877.1|875.9|877.1|875.9|876.6|875.4|105
1592482800000|2020-06-18 12:20:00|877|875.8|877.4|876.2|877.4|876.2|877|875.8|264
1592483100000|2020-06-18 12:25:00|877.5|876.3|878|876.8|878|876.8|877.4|876.2|179
1592483400000|2020-06-18 12:30:00|877.9|876.7|877.6|876.4|878|876.8|877.6|876.4|178
1592483700000|2020-06-18 12:35:00|877.5|876.3|876.3|875.1|877.5|876.3|876.1|874.9|209
1592484000000|2020-06-18 12:40:00|876.1|874.9|876.4|875.2|876.4|875.2|875.8|874.6|435
1592487000000|2020-06-18 13:30:00|875.8|874.6|875.9|874.7|876.1|874.9|874.4|873.2|3068
1592487300000|2020-06-18 13:35:00|875.7|874.5|875.9|874.7|876.1|874.9|875.1|873.9|957
1592487600000|2020-06-18 13:40:00|875.7|874.5|874.6|873.4|876.1|874.9|874.5|873.3|1932
1592487900000|2020-06-18 13:45:00|874.7|873.5|875.1|873.9|875.3|874.1|874.6|873.4|2956
1592488200000|2020-06-18 13:50:00|875.2|874|875.1|873.9|875.2|874|874.9|873.7|808
1592488500000|2020-06-18 13:55:00|874.9|873.7|875|873.8|875.2|874|874.5|873.3|1488
1592488800000|2020-06-18 14:00:00|874.8|873.6|874.9|873.7|875.2|874|874.7|873.5|862
1592489100000|2020-06-18 14:05:00|875|873.8|875.5|874.3|876.2|875|874.8|873.6|592
1592489400000|2020-06-18 14:10:00|875.6|874.4|876.2|875|876.7|875.5|875.1|873.9|1250
1592489700000|2020-06-18 14:15:00|876.3|875.1|876.4|875.2|876.8|875.6|876.2|875|535
1592490000000|2020-06-18 14:20:00|876.3|875.1|875.8|874.6|877.1|875.9|875.8|874.6|1185
1592490300000|2020-06-18 14:25:00|875.7|874.5|875.2|874|876.1|874.9|875.1|873.9|770
1592490600000|2020-06-18 14:30:00|875.1|873.9|875.7|874.5|875.9|874.7|874.4|873.2|1655
1592490900000|2020-06-18 14:35:00|875.8|874.6|876.9|875.7|877.1|875.9|875.8|874.6|571
1592491200000|2020-06-18 14:40:00|876.8|875.6|877.7|876.5|877.9|876.7|876.7|875.5|1083
1592491500000|2020-06-18 14:45:00|877.8|876.6|876.5|875.3|877.9|876.7|876.4|875.2|683
1592491800000|2020-06-18 14:50:00|876.6|875.4|877.4|876.2|877.6|876.4|876.4|875.2|1291
1592492100000|2020-06-18 14:55:00|877.5|876.3|877.8|876.6|877.9|876.7|877.4|876.2|467
1592492400000|2020-06-18 15:00:00|877.9|876.7|877.7|876.5|877.9|876.7|877.2|876|503
1592492700000|2020-06-18 15:05:00|877.8|876.6|878.7|877.5|878.8|877.6|877.7|876.5|1417
1592493000000|2020-06-18 15:10:00|878.5|877.3|878|876.8|878.5|877.3|877.5|876.3|1079
1592493300000|2020-06-18 15:15:00|878.3|877.1|878.5|877.3|878.6|877.4|878|876.8|915
1592493600000|2020-06-18 15:20:00|878.4|877.2|878.8|877.6|878.8|877.6|878.3|877.1|975
1592493900000|2020-06-18 15:25:00|878.7|877.5|877.8|876.6|879|877.8|877.8|876.6|759
1592494200000|2020-06-18 15:30:00|877.5|876.3|877.2|876|877.5|876.3|877|875.8|944
1592494500000|2020-06-18 15:35:00|877.3|876.1|877.2|876|877.5|876.3|876.8|875.6|488
1592494800000|2020-06-18 15:40:00|877|875.8|877|875.8|877.3|876.1|877|875.8|230
1592495100000|2020-06-18 15:45:00|876.9|875.7|877.1|875.9|877.5|876.3|876.8|875.6|697
1592495400000|2020-06-18 15:50:00|877.3|876.1|876.8|875.6|877.3|876.1|876.3|875.1|588
1592495700000|2020-06-18 15:55:00|876.7|875.5|876.4|875.2|876.8|875.6|876.1|874.9|666
1592496000000|2020-06-18 16:00:00|876.6|875.4|876.2|875|876.7|875.5|876.1|874.9|671
1592496300000|2020-06-18 16:05:00|876.3|875.1|876.4|875.2|876.5|875.3|876|874.8|1257
1592496600000|2020-06-18 16:10:00|876.3|875.1|875.5|874.3|876.4|875.2|875.5|874.3|667
1592496900000|2020-06-18 16:15:00|875.7|874.5|875.5|874.3|875.7|874.5|875.4|874.2|405
1592497200000|2020-06-18 16:20:00|875.4|874.2|875.8|874.6|876.2|875|875.4|874.2|347
1592497500000|2020-06-18 16:25:00|875.9|874.7|876|874.8|876.1|874.9|875.8|874.6|369
1592497800000|2020-06-18 16:30:00|875.9|874.7|876.8|875.6|877|875.8|875.8|874.6|795
1592498100000|2020-06-18 16:35:00|876.9|875.7|875.7|874.5|876.9|875.7|875.7|874.5|501
1592498400000|2020-06-18 16:40:00|875.8|874.6|875.5|874.3|875.8|874.6|875.3|874.1|383
1592498700000|2020-06-18 16:45:00|875.4|874.2|875|873.8|875.5|874.3|874.9|873.7|375
1592499000000|2020-06-18 16:50:00|875.2|874|875.9|874.7|876.3|875.1|874.9|873.7|637
1592499300000|2020-06-18 16:55:00|875.7|874.5|876.1|874.9|876.2|875|875.7|874.5|253
1592499600000|2020-06-18 17:00:00|876|874.8|876.4|875.2|876.5|875.3|875.9|874.7|365
1592499900000|2020-06-18 17:05:00|876.5|875.3|876.5|875.3|876.8|875.6|876.3|875.1|226
1592500200000|2020-06-18 17:10:00|876.4|875.2|876.2|875|876.9|875.7|876.1|874.9|265
1592500500000|2020-06-18 17:15:00|876.3|875.1|876.6|875.4|876.6|875.4|875.9|874.7|490
1592500800000|2020-06-18 17:20:00|876.7|875.5|876.6|875.4|877.1|875.9|876.4|875.2|736
1592501100000|2020-06-18 17:25:00|876.5|875.3|877.1|875.9|877.4|876.2|876.4|875.2|501
1592501400000|2020-06-18 17:30:00|877.2|876|876.6|875.4|877.4|876.2|876.6|875.4|290
1592501700000|2020-06-18 17:35:00|876.5|875.3|875.9|874.7|876.7|875.5|875.6|874.4|371
1592502000000|2020-06-18 17:40:00|875.6|874.4|875.2|874|875.7|874.5|875|873.8|287
1592502300000|2020-06-18 17:45:00|875.1|873.9|875.1|873.9|875.4|874.2|874.9|873.7|604
1592502600000|2020-06-18 17:50:00|875|873.8|875.1|873.9|875.4|874.2|874.9|873.7|982
1592502900000|2020-06-18 17:55:00|875|873.8|875.4|874.2|875.4|874.2|874.9|873.7|474
1592503200000|2020-06-18 18:00:00|875.6|874.4|875|873.8|875.6|874.4|874.8|873.6|770
1592503500000|2020-06-18 18:05:00|874.9|873.7|875.3|874.1|875.4|874.2|874.8|873.6|584
1592503800000|2020-06-18 18:10:00|875.4|874.2|875|873.8|875.9|874.7|875|873.8|3063
1592504100000|2020-06-18 18:15:00|875.2|874|875.4|874.2|875.7|874.5|874.7|873.5|2020
1592524800000|2020-06-19 00:00:00|875.7|874.5|875.2|874|876|874.8|875|873.8|284
1592525100000|2020-06-19 00:05:00|875|873.8|875|873.8|875|873.8|875|873.8|22
1592525400000|2020-06-19 00:10:00|874.7|873.5|875|873.8|875|873.8|874.7|873.5|64
1592525700000|2020-06-19 00:15:00|874.9|873.7|873.7|872.5|875|873.8|873.6|872.4|237
1592526000000|2020-06-19 00:20:00|873.8|872.6|874.2|873|874.3|873.1|873.7|872.5|154
1592526300000|2020-06-19 00:25:00|874.1|872.9|874.4|873.2|874.5|873.3|874|872.8|54
1592526600000|2020-06-19 00:30:00|874.3|873.1|874.4|873.2|874.5|873.3|874.3|873.1|9
1592526900000|2020-06-19 00:35:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|22
1592527200000|2020-06-19 00:40:00|874.3|873.1|874.3|873.1|874.3|873.1|874.2|873|14
1592527500000|2020-06-19 00:45:00|874.2|873|874.3|873.1|874.3|873.1|874|872.8|33
1592527800000|2020-06-19 00:50:00|874.2|873|874.5|873.3|874.5|873.3|874.2|873|5
1592528100000|2020-06-19 00:55:00|874.4|873.2|874.2|873|874.5|873.3|874.2|873|113
1592528400000|2020-06-19 01:00:00|874|872.8|874.5|873.3|874.5|873.3|874|872.8|39
1592528700000|2020-06-19 01:05:00|874.4|873.2|874.3|873.1|874.5|873.3|874.2|873|8
1592529000000|2020-06-19 01:10:00|874.2|873|874.2|873|874.5|873.3|874.2|873|113
1592529300000|2020-06-19 01:15:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|47
1592529600000|2020-06-19 01:20:00|874.3|873.1|874.6|873.4|874.7|873.5|874.2|873|19
1592529900000|2020-06-19 01:25:00|874.5|873.3|875|873.8|875|873.8|874.5|873.3|29
1592530200000|2020-06-19 01:30:00|875.1|873.9|875.3|874.1|875.5|874.3|875.1|873.9|50
1592530500000|2020-06-19 01:35:00|875.4|874.2|876.1|874.9|876.2|875|875.3|874.1|57
1592530800000|2020-06-19 01:40:00|876.2|875|876.1|874.9|876.2|875|876|874.8|22
1592531100000|2020-06-19 01:45:00|876.2|875|876.5|875.3|876.6|875.4|876.1|874.9|172
1592531400000|2020-06-19 01:50:00|876.4|875.2|876.5|875.3|876.6|875.4|876.2|875|76
1592531700000|2020-06-19 01:55:00|876.6|875.4|876.9|875.7|876.9|875.7|876.2|875|254
1592532000000|2020-06-19 02:00:00|876.7|875.5|876.3|875.1|876.7|875.5|876.2|875|70
1592532300000|2020-06-19 02:05:00|876.1|874.9|876.6|875.4|876.6|875.4|876.1|874.9|67
1592532600000|2020-06-19 02:10:00|876.9|875.7|876.8|875.6|876.9|875.7|876.6|875.4|31
1592532900000|2020-06-19 02:15:00|876.9|875.7|876.6|875.4|876.9|875.7|876.6|875.4|9
1592533200000|2020-06-19 02:20:00|876.7|875.5|876.6|875.4|876.8|875.6|876.6|875.4|128
1592533500000|2020-06-19 02:25:00|||||||||4
1592533800000|2020-06-19 02:30:00|876.9|875.7|876.9|875.7|876.9|875.7|876.6|875.4|29
1592534100000|2020-06-19 02:35:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|9
1592534400000|2020-06-19 02:40:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|26
1592534700000|2020-06-19 02:45:00|876.7|875.5|876.9|875.7|876.9|875.7|876.6|875.4|26
1592535000000|2020-06-19 02:50:00|||||||||7
1592535300000|2020-06-19 02:55:00|877.1|875.9|876.9|875.7|877.1|875.9|876.9|875.7|27
1592535600000|2020-06-19 03:00:00|877|875.8|876.8|875.6|877.3|876.1|876.8|875.6|84
1592535900000|2020-06-19 03:05:00|876.9|875.7|877|875.8|877|875.8|876.8|875.6|33
1592536200000|2020-06-19 03:10:00|876.9|875.7|877.1|875.9|877.1|875.9|876.8|875.6|48
1592536500000|2020-06-19 03:15:00|877|875.8|877|875.8|877.3|876.1|876.9|875.7|31
1592536800000|2020-06-19 03:20:00|877.1|875.9|877|875.8|877.3|876.1|877|875.8|48
1592537100000|2020-06-19 03:25:00|876.8|875.6|877|875.8|877.3|876.1|876.8|875.6|55
1592537400000|2020-06-19 03:30:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|12
1592537700000|2020-06-19 03:35:00|877.2|876|877|875.8|877.2|876|877|875.8|13
1592538000000|2020-06-19 03:40:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|8
1592538300000|2020-06-19 03:45:00|||||||||2
1592538600000|2020-06-19 03:50:00|876.9|875.7|876.9|875.7|877|875.8|876.9|875.7|0
1592538900000|2020-06-19 03:55:00|877|875.8|877|875.8|877|875.8|877|875.8|0
1592539200000|2020-06-19 04:00:00|||||||||3
1592539500000|2020-06-19 04:05:00|877.1|875.9|877|875.8|877.1|875.9|877|875.8|8
1592539800000|2020-06-19 04:10:00|||||||||1
1592540100000|2020-06-19 04:15:00|876.8|875.6|876.9|875.7|877|875.8|876.8|875.6|51
1592540400000|2020-06-19 04:20:00|877|875.8|876.9|875.7|877|875.8|876.9|875.7|16
1592540700000|2020-06-19 04:25:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|5
1592541000000|2020-06-19 04:30:00|876.9|875.7|876.9|875.7|876.9|875.7|876.8|875.6|27
1592541300000|2020-06-19 04:35:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|4
1592541600000|2020-06-19 04:40:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|0
1592542200000|2020-06-19 04:50:00|876.7|875.5|877|875.8|877|875.8|876.7|875.5|40
1592542800000|2020-06-19 05:00:00|877.1|875.9|877|875.8|877.3|876.1|877|875.8|25
1592543100000|2020-06-19 05:05:00|876.9|875.7|876.5|875.3|876.9|875.7|876.5|875.3|30
1592543400000|2020-06-19 05:10:00|876.6|875.4|876.6|875.4|876.7|875.5|876.5|875.3|6
1592543700000|2020-06-19 05:15:00|876.8|875.6|876.6|875.4|876.8|875.6|876.5|875.3|5
1592544000000|2020-06-19 05:20:00|876.5|875.3|876.7|875.5|876.8|875.6|876.5|875.3|8
1592544300000|2020-06-19 05:25:00|876.8|875.6|876.7|875.5|876.8|875.6|876.7|875.5|20
1592544600000|2020-06-19 05:30:00|876.8|875.6|876.9|875.7|877|875.8|876.8|875.6|18
1592544900000|2020-06-19 05:35:00|877|875.8|877|875.8|877.2|876|876.8|875.6|44
1592545200000|2020-06-19 05:40:00|876.8|875.6|877|875.8|877|875.8|876.7|875.5|17
1592545500000|2020-06-19 05:45:00|876.8|875.6|877.3|876.1|877.3|876.1|876.8|875.6|34
1592545800000|2020-06-19 05:50:00|877.2|876|877.3|876.1|877.3|876.1|877|875.8|39
1592546100000|2020-06-19 05:55:00|877.5|876.3|877.6|876.4|877.7|876.5|877.4|876.2|159
1592546400000|2020-06-19 06:00:00|877.5|876.3|877.4|876.2|877.7|876.5|877.4|876.2|11
1592546700000|2020-06-19 06:05:00|877.2|876|877.2|876|877.2|876|876.7|875.5|123
1592547000000|2020-06-19 06:10:00|877.4|876.2|877.6|876.4|877.8|876.6|877.3|876.1|106
1592547300000|2020-06-19 06:15:00|877.5|876.3|877.7|876.5|877.7|876.5|877.4|876.2|17
1592547600000|2020-06-19 06:20:00|877.6|876.4|877.4|876.2|877.8|876.6|877.4|876.2|65
1592547900000|2020-06-19 06:25:00|877.6|876.4|877.7|876.5|877.8|876.6|877.5|876.3|37
1592548200000|2020-06-19 06:30:00|877.8|876.6|878.3|877.1|878.3|877.1|877.7|876.5|74
1592548500000|2020-06-19 06:35:00|878.5|877.3|878.7|877.5|878.8|877.6|878.4|877.2|204
1592548800000|2020-06-19 06:40:00|878.8|877.6|878.4|877.2|878.9|877.7|878.4|877.2|464
1592549100000|2020-06-19 06:45:00|878.2|877|878.1|876.9|878.2|877|878|876.8|70
1592549400000|2020-06-19 06:50:00|877.8|876.6|878.3|877.1|878.3|877.1|877.8|876.6|68
1592549700000|2020-06-19 06:55:00|878.2|877|878.3|877.1|878.4|877.2|878.2|877|39
1592550000000|2020-06-19 07:00:00|878.2|877|878.2|877|878.6|877.4|878.1|876.9|125
1592550300000|2020-06-19 07:05:00|878.3|877.1|878.3|877.1|878.3|877.1|878.3|877.1|24
1592550600000|2020-06-19 07:10:00|878.4|877.2|878.4|877.2|878.6|877.4|878.3|877.1|42
1592550900000|2020-06-19 07:15:00|878.5|877.3|878.3|877.1|878.6|877.4|878.3|877.1|27
1592551200000|2020-06-19 07:20:00|878.5|877.3|878.7|877.5|878.7|877.5|878.4|877.2|59
1592551500000|2020-06-19 07:25:00|878.8|877.6|878.8|877.6|878.8|877.6|878.7|877.5|81
1592551800000|2020-06-19 07:30:00|878.7|877.5|878.5|877.3|878.8|877.6|878.5|877.3|44
1592552100000|2020-06-19 07:35:00|878.6|877.4|877.9|876.7|878.6|877.4|877.9|876.7|37
1592552400000|2020-06-19 07:40:00|878|876.8|877.9|876.7|878.1|876.9|877.8|876.6|13
1592552700000|2020-06-19 07:45:00|878|876.8|878.1|876.9|878.1|876.9|877.8|876.6|17
1592553000000|2020-06-19 07:50:00|878.2|877|878.2|877|878.3|877.1|877.9|876.7|17
1592553300000|2020-06-19 07:55:00|878.3|877.1|878.5|877.3|878.7|877.5|878.2|877|11
1592553600000|2020-06-19 08:00:00|878.4|877.2|878.5|877.3|878.6|877.4|878.3|877.1|36
1592553900000|2020-06-19 08:05:00|878.6|877.4|878.2|877|878.6|877.4|878|876.8|48
1592554200000|2020-06-19 08:10:00|878.1|876.9|878.3|877.1|878.3|877.1|878.1|876.9|12
1592554500000|2020-06-19 08:15:00|878.4|877.2|878.4|877.2|878.5|877.3|878.3|877.1|27
1592554800000|2020-06-19 08:20:00|878.5|877.3|878.6|877.4|878.7|877.5|878.4|877.2|22
1592555100000|2020-06-19 08:25:00|878.5|877.3|878.8|877.6|878.8|877.6|878.5|877.3|25
1592555400000|2020-06-19 08:30:00|||||||||19
1592555700000|2020-06-19 08:35:00|878.5|877.3|878.5|877.3|878.5|877.3|878.3|877.1|69
1592556000000|2020-06-19 08:40:00|878.4|877.2|878.7|877.5|878.7|877.5|878.3|877.1|166
1592556300000|2020-06-19 08:45:00|878.6|877.4|878.6|877.4|878.7|877.5|878.5|877.3|33
1592556600000|2020-06-19 08:50:00|878.7|877.5|878.4|877.2|878.7|877.5|878.4|877.2|17
1592556900000|2020-06-19 08:55:00|878.3|877.1|878.4|877.2|878.4|877.2|878.3|877.1|58
1592557200000|2020-06-19 09:00:00|878.3|877.1|878.1|876.9|878.4|877.2|878.1|876.9|58
1592557500000|2020-06-19 09:05:00|878|876.8|878.4|877.2|878.4|877.2|878|876.8|13
1592557800000|2020-06-19 09:10:00|878.6|877.4|878.6|877.4|878.6|877.4|878.4|877.2|32
1592558100000|2020-06-19 09:15:00|878.5|877.3|878.6|877.4|878.6|877.4|878.5|877.3|19
1592558400000|2020-06-19 09:20:00|878.7|877.5|878.8|877.6|878.8|877.6|878.6|877.4|24
1592558700000|2020-06-19 09:25:00|878.9|877.7|878.9|877.7|879|877.8|878.7|877.5|150
1592559000000|2020-06-19 09:30:00|878.8|877.6|878.9|877.7|879|877.8|878.8|877.6|83
1592559300000|2020-06-19 09:35:00|879|877.8|879|877.8|879|877.8|878.7|877.5|48
1592559600000|2020-06-19 09:40:00|878.9|877.7|878.6|877.4|879|877.8|878.6|877.4|56
1592559900000|2020-06-19 09:45:00|878.5|877.3|878.7|877.5|878.7|877.5|878.5|877.3|10
1592560200000|2020-06-19 09:50:00|879|877.8|878.7|877.5|879|877.8|878.7|877.5|71
1592560500000|2020-06-19 09:55:00|878.8|877.6|879|877.8|879|877.8|878.7|877.5|10
1592560800000|2020-06-19 10:00:00|878.9|877.7|878.9|877.7|879|877.8|878.7|877.5|21
1592561100000|2020-06-19 10:05:00|878.6|877.4|878.7|877.5|878.9|877.7|878.6|877.4|39
1592561400000|2020-06-19 10:10:00|878.6|877.4|878.6|877.4|878.7|877.5|878.6|877.4|23
1592561700000|2020-06-19 10:15:00|878.5|877.3|878.2|877|878.6|877.4|878.2|877|35
1592562000000|2020-06-19 10:20:00|878.1|876.9|878.1|876.9|878.2|877|878|876.8|63
1592562300000|2020-06-19 10:25:00|878.2|877|878.4|877.2|878.4|877.2|878.2|877|64
1592562600000|2020-06-19 10:30:00|878.5|877.3|878.4|877.2|878.6|877.4|878.3|877.1|29
1592562900000|2020-06-19 10:35:00|878.5|877.3|878.3|877.1|878.5|877.3|878.3|877.1|22
1592563200000|2020-06-19 10:40:00|878.4|877.2|878.4|877.2|878.6|877.4|878.3|877.1|77
1592563500000|2020-06-19 10:45:00|878.3|877.1|878.4|877.2|878.5|877.3|878.3|877.1|26
1592563800000|2020-06-19 10:50:00|878.5|877.3|878.5|877.3|878.6|877.4|878.5|877.3|17
1592564100000|2020-06-19 10:55:00|878.6|877.4|878.9|877.7|878.9|877.7|878.5|877.3|16
1592564400000|2020-06-19 11:00:00|878.8|877.6|878.8|877.6|878.9|877.7|878.8|877.6|46
1592564700000|2020-06-19 11:05:00|||||||||6
1592565000000|2020-06-19 11:10:00|878.9|877.7|878.9|877.7|878.9|877.7|878.8|877.6|35
1592565300000|2020-06-19 11:15:00|879|877.8|878.8|877.6|879|877.8|878.6|877.4|21
1592565600000|2020-06-19 11:20:00|878.9|877.7|879|877.8|879|877.8|878.9|877.7|68
1592565900000|2020-06-19 11:25:00|||||||||15
1592566200000|2020-06-19 11:30:00|879.1|877.9|879.7|878.5|880|878.8|879.1|877.9|229
1592566500000|2020-06-19 11:35:00|879.8|878.6|881.1|879.9|881.1|879.9|879.7|878.5|662
1592566800000|2020-06-19 11:40:00|880.9|879.7|881.3|880.1|881.3|880.1|880.8|879.6|147
1592567100000|2020-06-19 11:45:00|881.4|880.2|881.3|880.1|881.6|880.4|881.3|880.1|288
1592567400000|2020-06-19 11:50:00|881.4|880.2|881.3|880.1|881.6|880.4|881.1|879.9|85
1592567700000|2020-06-19 11:55:00|881.1|879.9|881.4|880.2|881.5|880.3|881.1|879.9|273
1592568000000|2020-06-19 12:00:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|121
1592568300000|2020-06-19 12:05:00|881.6|880.4|881.7|880.5|881.7|880.5|881.5|880.3|112
1592568600000|2020-06-19 12:10:00|881.6|880.4|881.5|880.3|881.7|880.5|881.5|880.3|147
1592568900000|2020-06-19 12:15:00|881.4|880.2|881.5|880.3|881.7|880.5|881.4|880.2|178
1592569200000|2020-06-19 12:20:00|881.4|880.2|881.2|880|881.5|880.3|881.1|879.9|241
1592569500000|2020-06-19 12:25:00|881.4|880.2|881.5|880.3|881.7|880.5|881.3|880.1|226
1592569800000|2020-06-19 12:30:00|881.6|880.4|881.7|880.5|881.7|880.5|881.5|880.3|378
1592570100000|2020-06-19 12:35:00|881.5|880.3|881.2|880|881.5|880.3|881|879.8|242
1592570400000|2020-06-19 12:40:00|881|879.8|880.9|879.7|881.1|879.9|880.7|879.5|405
1592573400000|2020-06-19 13:30:00|881.1|879.9|880.4|879.2|881.9|880.7|880.3|879.1|3009
1592573700000|2020-06-19 13:35:00|880.5|879.3|880.4|879.2|880.6|879.4|879.5|878.3|1275
1592574000000|2020-06-19 13:40:00|880.3|879.1|880.1|878.9|880.9|879.7|879.9|878.7|1009
1592574300000|2020-06-19 13:45:00|880.4|879.2|880.5|879.3|880.5|879.3|880|878.8|573
1592574600000|2020-06-19 13:50:00|880.7|879.5|881.5|880.3|881.5|880.3|880.6|879.4|1826
1592574900000|2020-06-19 13:55:00|881.4|880.2|881.4|880.2|881.6|880.4|881|879.8|877
1592575200000|2020-06-19 14:00:00|881.5|880.3|881.6|880.4|882.1|880.9|881.5|880.3|719
1592575500000|2020-06-19 14:05:00|881.7|880.5|882.4|881.2|882.4|881.2|881.6|880.4|587
1592575800000|2020-06-19 14:10:00|882.3|881.1|882.5|881.3|883.2|882|882.2|881|1572
1592576100000|2020-06-19 14:15:00|882.4|881.2|882.1|880.9|882.6|881.4|881.9|880.7|1025
1592576400000|2020-06-19 14:20:00|882|880.8|881.6|880.4|882.2|881|881.6|880.4|619
1592576700000|2020-06-19 14:25:00|881.5|880.3|881.1|879.9|881.6|880.4|880.9|879.7|1342
1592577000000|2020-06-19 14:30:00|880.9|879.7|881|879.8|881.4|880.2|880.9|879.7|737
1592577300000|2020-06-19 14:35:00|881.1|879.9|881.5|880.3|881.5|880.3|880.6|879.4|586
1592577600000|2020-06-19 14:40:00|881.4|880.2|881.6|880.4|881.6|880.4|881|879.8|639
1592577900000|2020-06-19 14:45:00|881.4|880.2|880.7|879.5|881.4|880.2|880.6|879.4|411
1592578200000|2020-06-19 14:50:00|880.6|879.4|881.1|879.9|881.2|880|880.4|879.2|497
1592578500000|2020-06-19 14:55:00|881|879.8|881|879.8|881|879.8|880.6|879.4|462
1592578800000|2020-06-19 15:00:00|881.1|879.9|881.5|880.3|881.6|880.4|881.1|879.9|348
1592579100000|2020-06-19 15:05:00|881.6|880.4|881|879.8|881.6|880.4|880.9|879.7|298
1592579400000|2020-06-19 15:10:00|880.9|879.7|880.4|879.2|881|879.8|880.2|879|374
1592579700000|2020-06-19 15:15:00|880.5|879.3|880.2|879|880.5|879.3|880.1|878.9|353
1592580000000|2020-06-19 15:20:00|880.1|878.9|880.5|879.3|880.5|879.3|880.1|878.9|495
1592580300000|2020-06-19 15:25:00|880.4|879.2|880.4|879.2|880.5|879.3|880.2|879|336
1592580600000|2020-06-19 15:30:00|880.2|879|880.1|878.9|880.5|879.3|880|878.8|573
1592580900000|2020-06-19 15:35:00|880.2|879|879.7|878.5|880.2|879|879.3|878.1|1303
1592581200000|2020-06-19 15:40:00|879.6|878.4|879.6|878.4|879.7|878.5|879.1|877.9|884
1592581500000|2020-06-19 15:45:00|879.5|878.3|880.1|878.9|880.2|879|879.3|878.1|759
1592581800000|2020-06-19 15:50:00|880|878.8|880.5|879.3|880.7|879.5|879.8|878.6|504
1592582100000|2020-06-19 15:55:00|880.3|879.1|880.3|879.1|880.5|879.3|880.2|879|235
1592582400000|2020-06-19 16:00:00|880.4|879.2|880.6|879.4|880.7|879.5|880.1|878.9|229
1592582700000|2020-06-19 16:05:00|880.5|879.3|880.5|879.3|880.5|879.3|880.2|879|177
1592583000000|2020-06-19 16:10:00|880.6|879.4|880.4|879.2|880.7|879.5|880.2|879|302
1592583300000|2020-06-19 16:15:00|880.5|879.3|880.2|879|880.5|879.3|880|878.8|681
1592583600000|2020-06-19 16:20:00|880.3|879.1|880|878.8|881.2|880|880|878.8|2162
1592583900000|2020-06-19 16:25:00|879.8|878.6|879.8|878.6|880|878.8|879.8|878.6|326
1592584200000|2020-06-19 16:30:00|879.9|878.7|880.3|879.1|880.3|879.1|879.8|878.6|303
1592584500000|2020-06-19 16:35:00|880.2|879|880.3|879.1|880.4|879.2|880.2|879|136
1592584800000|2020-06-19 16:40:00|880.2|879|880.1|878.9|880.4|879.2|879.9|878.7|1243
1592585100000|2020-06-19 16:45:00|879.9|878.7|880|878.8|880.2|879|879.9|878.7|319
1592585400000|2020-06-19 16:50:00|879.9|878.7|880.2|879|880.2|879|879.9|878.7|148
1592585700000|2020-06-19 16:55:00|880.1|878.9|879.7|878.5|880.2|879|879.6|878.4|477
1592586000000|2020-06-19 17:00:00|879.8|878.6|879.9|878.7|879.9|878.7|879.7|878.5|362
1592586300000|2020-06-19 17:05:00|879.8|878.6|879.4|878.2|879.8|878.6|879.4|878.2|273
1592586600000|2020-06-19 17:10:00|879.5|878.3|880.5|879.3|880.7|879.5|879.4|878.2|482
1592586900000|2020-06-19 17:15:00|880.7|879.5|879.6|878.4|880.9|879.7|879.4|878.2|912
1592587200000|2020-06-19 17:20:00|879.7|878.5|879.6|878.4|879.8|878.6|879.3|878.1|491
1592587500000|2020-06-19 17:25:00|879.5|878.3|879.5|878.3|879.7|878.5|879.3|878.1|384
1592587800000|2020-06-19 17:30:00|879.6|878.4|879.3|878.1|879.9|878.7|879.3|878.1|458
1592588100000|2020-06-19 17:35:00|879.4|878.2|879.4|878.2|879.7|878.5|879.3|878.1|614
1592588400000|2020-06-19 17:40:00|879.3|878.1|879.9|878.7|880.2|879|879.3|878.1|312
1592588700000|2020-06-19 17:45:00|879.8|878.6|879.1|877.9|879.8|878.6|879|877.8|378
1592589000000|2020-06-19 17:50:00|879.2|878|879.3|878.1|879.7|878.5|879|877.8|2068
1592589300000|2020-06-19 17:55:00|879.4|878.2|879.3|878.1|879.7|878.5|879|877.8|1646
1592589600000|2020-06-19 18:00:00|879.4|878.2|880|878.8|880.1|878.9|879.4|878.2|397
1592589900000|2020-06-19 18:05:00|880.1|878.9|879.9|878.7|880.6|879.4|879.7|878.5|545
1592590200000|2020-06-19 18:10:00|879.7|878.5|879.5|878.3|880.3|879.1|879.3|878.1|1703
1592590500000|2020-06-19 18:15:00|879.7|878.5|878.8|877.6|879.7|878.5|878.8|877.6|1573
1592784000000|2020-06-22 00:00:00|879|877.8|879.9|878.7|880.5|879.3|878.6|877.4|905
1592784300000|2020-06-22 00:05:00|879.6|878.4|879|877.8|879.6|878.4|878.8|877.6|202
1592784600000|2020-06-22 00:10:00|878.8|877.6|878.9|877.7|879|877.8|878.7|877.5|452
1592784900000|2020-06-22 00:15:00|879|877.8|879.4|878.2|879.4|878.2|879|877.8|32
1592785200000|2020-06-22 00:20:00|879.5|878.3|879.1|877.9|879.5|878.3|879|877.8|36
1592785500000|2020-06-22 00:25:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|41
1592785800000|2020-06-22 00:30:00|879.2|878|879|877.8|879.3|878.1|879|877.8|45
1592786100000|2020-06-22 00:35:00|878.9|877.7|878.9|877.7|879.1|877.9|878.9|877.7|53
1592786400000|2020-06-22 00:40:00|879.2|878|879.2|878|879.2|878|878.9|877.7|49
1592786700000|2020-06-22 00:45:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|7
1592787000000|2020-06-22 00:50:00|879.2|878|879.2|878|879.2|878|879.1|877.9|13
1592787300000|2020-06-22 00:55:00|||||||||25
1592787600000|2020-06-22 01:00:00|879.4|878.2|879.5|878.3|879.8|878.6|879.2|878|199
1592787900000|2020-06-22 01:05:00|879.4|878.2|879.2|878|879.4|878.2|878.9|877.7|151
1592788200000|2020-06-22 01:10:00|879.4|878.2|879.7|878.5|879.7|878.5|879.3|878.1|37
1592788500000|2020-06-22 01:15:00|879.4|878.2|879.6|878.4|879.7|878.5|879.4|878.2|24
1592788800000|2020-06-22 01:20:00|879.7|878.5|879.7|878.5|879.9|878.7|879.7|878.5|26
1592789100000|2020-06-22 01:25:00|879.8|878.6|879.7|878.5|879.9|878.7|879.5|878.3|24
1592789400000|2020-06-22 01:30:00|||||||||7
1592789700000|2020-06-22 01:35:00|879.8|878.6|879.7|878.5|879.9|878.7|879.7|878.5|26
1592790000000|2020-06-22 01:40:00|879.8|878.6|879.8|878.6|879.9|878.7|879.7|878.5|27
1592790300000|2020-06-22 01:45:00|880|878.8|879.8|878.6|880|878.8|879.8|878.6|53
1592790600000|2020-06-22 01:50:00|||||||||9
1592790900000|2020-06-22 01:55:00|879.5|878.3|879.8|878.6|879.8|878.6|879.5|878.3|28
1592791200000|2020-06-22 02:00:00|879.7|878.5|879.8|878.6|879.9|878.7|879.7|878.5|20
1592791500000|2020-06-22 02:05:00|880|878.8|880|878.8|880|878.8|880|878.8|8
1592791800000|2020-06-22 02:10:00|879.9|878.7|879.7|878.5|880|878.8|879.7|878.5|47
1592792100000|2020-06-22 02:15:00|||||||||39
1592792400000|2020-06-22 02:20:00|879.9|878.7|879.8|878.6|879.9|878.7|879.7|878.5|28
1592792700000|2020-06-22 02:25:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|34
1592793000000|2020-06-22 02:30:00|879.8|878.6|879.4|878.2|879.9|878.7|879.4|878.2|39
1592793300000|2020-06-22 02:35:00|879.2|878|879.5|878.3|879.6|878.4|879.2|878|22
1592793600000|2020-06-22 02:40:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|2
1592793900000|2020-06-22 02:45:00|||||||||5
1592794200000|2020-06-22 02:50:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|22
1592794500000|2020-06-22 02:55:00|879.5|878.3|879.4|878.2|879.6|878.4|879.4|878.2|27
1592794800000|2020-06-22 03:00:00|||||||||9
1592795100000|2020-06-22 03:05:00|879.3|878.1|879.2|878|879.4|878.2|879.2|878|16
1592795400000|2020-06-22 03:10:00|879.1|877.9|879.2|878|879.2|878|878.9|877.7|49
1592795700000|2020-06-22 03:15:00|879.4|878.2|879.2|878|879.4|878.2|879.1|877.9|26
1592796000000|2020-06-22 03:20:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|14
1592796300000|2020-06-22 03:25:00|879.5|878.3|879.4|878.2|879.7|878.5|879.4|878.2|46
1592796600000|2020-06-22 03:30:00|879.7|878.5|879.7|878.5|879.9|878.7|879.4|878.2|34
1592796900000|2020-06-22 03:35:00|||||||||3
1592797200000|2020-06-22 03:40:00|879.4|878.2|879.4|878.2|879.7|878.5|879.4|878.2|26
1592797500000|2020-06-22 03:45:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|34
1592798100000|2020-06-22 03:55:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|20
1592798400000|2020-06-22 04:00:00|879.8|878.6|879.7|878.5|879.9|878.7|879.7|878.5|20
1592798700000|2020-06-22 04:05:00|||||||||3
1592799300000|2020-06-22 04:15:00|879.9|878.7|879.9|878.7|879.9|878.7|879.9|878.7|7
1592799900000|2020-06-22 04:25:00|880.2|879|880.2|879|880.2|879|880.2|879|23
1592800200000|2020-06-22 04:30:00|880|878.8|879.9|878.7|880|878.8|879.9|878.7|9
1592800500000|2020-06-22 04:35:00|||||||||1
1592800800000|2020-06-22 04:40:00|||||||||4
1592801100000|2020-06-22 04:45:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|21
1592801400000|2020-06-22 04:50:00|879.9|878.7|879.9|878.7|879.9|878.7|879.9|878.7|2
1592801700000|2020-06-22 04:55:00|879.7|878.5|879.7|878.5|879.7|878.5|879.7|878.5|23
1592802000000|2020-06-22 05:00:00|879.4|878.2|879.4|878.2|879.4|878.2|879.4|878.2|2
1592802300000|2020-06-22 05:05:00|879.5|878.3|879.7|878.5|880.1|878.9|879.5|878.3|51
1592802600000|2020-06-22 05:10:00|879.5|878.3|879.7|878.5|879.7|878.5|879.5|878.3|2
1592802900000|2020-06-22 05:15:00|879.5|878.3|879.7|878.5|879.7|878.5|879.5|878.3|27
1592803200000|2020-06-22 05:20:00|||||||||1
1592803500000|2020-06-22 05:25:00|||||||||1
1592803800000|2020-06-22 05:30:00|879.4|878.2|879.9|878.7|879.9|878.7|879.4|878.2|27
1592804100000|2020-06-22 05:35:00|880|878.8|879.7|878.5|880|878.8|879.7|878.5|37
1592804400000|2020-06-22 05:40:00|879.9|878.7|879.7|878.5|879.9|878.7|879.7|878.5|21
1592804700000|2020-06-22 05:45:00|879.9|878.7|879.7|878.5|879.9|878.7|879.5|878.3|13
1592805000000|2020-06-22 05:50:00|879.6|878.4|879.5|878.3|879.6|878.4|879.5|878.3|13
1592805300000|2020-06-22 05:55:00|879.2|878|879.5|878.3|879.5|878.3|879.2|878|45
1592805600000|2020-06-22 06:00:00|879.3|878.1|879|877.8|879.3|878.1|879|877.8|34
1592805900000|2020-06-22 06:05:00|878.7|877.5|878.5|877.3|878.7|877.5|878.2|877|95
1592806200000|2020-06-22 06:10:00|878.3|877.1|877.7|876.5|878.4|877.2|877.7|876.5|330
1592806500000|2020-06-22 06:15:00|877.6|876.4|877.7|876.5|877.8|876.6|877.5|876.3|59
1592806800000|2020-06-22 06:20:00|877.8|876.6|877.5|876.3|877.8|876.6|877.5|876.3|14
1592807100000|2020-06-22 06:25:00|877.7|876.5|877.5|876.3|877.8|876.6|877.5|876.3|20
1592807400000|2020-06-22 06:30:00|877.7|876.5|877.7|876.5|877.8|876.6|877.5|876.3|55
1592807700000|2020-06-22 06:35:00|877.6|876.4|877.5|876.3|877.7|876.5|877.5|876.3|204
1592808000000|2020-06-22 06:40:00|877.4|876.2|877.8|876.6|878|876.8|877.4|876.2|295
1592808300000|2020-06-22 06:45:00|878|876.8|878|876.8|878.5|877.3|877.6|876.4|99
1592808600000|2020-06-22 06:50:00|878.1|876.9|878.7|877.5|878.7|877.5|878.1|876.9|58
1592808900000|2020-06-22 06:55:00|879|877.8|878.7|877.5|879.1|877.9|878.7|877.5|113
1592809200000|2020-06-22 07:00:00|878.5|877.3|878.4|877.2|878.5|877.3|878.4|877.2|34
1592809500000|2020-06-22 07:05:00|878.5|877.3|878.2|877|878.5|877.3|878.2|877|20
1592809800000|2020-06-22 07:10:00|878.1|876.9|878.2|877|878.3|877.1|878.1|876.9|12
1592810100000|2020-06-22 07:15:00|878.1|876.9|878|876.8|878.2|877|878|876.8|29
1592810400000|2020-06-22 07:20:00|878.2|877|878.2|877|878.3|877.1|878|876.8|15
1592810700000|2020-06-22 07:25:00|878.3|877.1|878.6|877.4|878.8|877.6|878.3|877.1|37
1592811000000|2020-06-22 07:30:00|878.7|877.5|879.4|878.2|879.4|878.2|878.5|877.3|93
1592811300000|2020-06-22 07:35:00|879.3|878.1|878.5|877.3|879.3|878.1|878.4|877.2|36
1592811600000|2020-06-22 07:40:00|||||||||5
1592811900000|2020-06-22 07:45:00|||||||||14
1592812200000|2020-06-22 07:50:00|878.6|877.4|878.5|877.3|878.8|877.6|878.5|877.3|71
1592812500000|2020-06-22 07:55:00|878.3|877.1|878|876.8|878.3|877.1|878|876.8|5
1592812800000|2020-06-22 08:00:00|877.8|876.6|877.8|876.6|878|876.8|877.8|876.6|47
1592813100000|2020-06-22 08:05:00|877.9|876.7|878.2|877|878.2|877|877.8|876.6|54
1592813400000|2020-06-22 08:10:00|||||||||20
1592813700000|2020-06-22 08:15:00|878.1|876.9|878.2|877|878.2|877|878|876.8|13
1592814000000|2020-06-22 08:20:00|878.3|877.1|878.3|877.1|878.5|877.3|878.3|877.1|23
1592814300000|2020-06-22 08:25:00|878.4|877.2|878.3|877.1|878.5|877.3|878.2|877|2
1592814600000|2020-06-22 08:30:00|878.4|877.2|878.5|877.3|878.5|877.3|878.4|877.2|1
1592814900000|2020-06-22 08:35:00|878.3|877.1|878.5|877.3|878.5|877.3|878.2|877|38
1592815200000|2020-06-22 08:40:00|||||||||11
1592815500000|2020-06-22 08:45:00|878.7|877.5|878.5|877.3|878.8|877.6|878.5|877.3|41
1592815800000|2020-06-22 08:50:00|878.6|877.4|878.6|877.4|878.7|877.5|878.5|877.3|5
1592816100000|2020-06-22 08:55:00|878.5|877.3|878.4|877.2|878.6|877.4|878.3|877.1|12
1592816400000|2020-06-22 09:00:00|878.3|877.1|878.5|877.3|878.5|877.3|878.3|877.1|44
1592816700000|2020-06-22 09:05:00|878.8|877.6|878.6|877.4|879|877.8|878.6|877.4|4
1592817000000|2020-06-22 09:10:00|878.5|877.3|878.8|877.6|878.9|877.7|878.5|877.3|24
1592817300000|2020-06-22 09:15:00|||||||||52
1592817600000|2020-06-22 09:20:00|879.1|877.9|879.1|877.9|879.3|878.1|878.8|877.6|27
1592817900000|2020-06-22 09:25:00|879.3|878.1|879.3|878.1|879.3|878.1|879.3|878.1|21
1592818200000|2020-06-22 09:30:00|879.6|878.4|879.5|878.3|879.6|878.4|879.4|878.2|55
1592818500000|2020-06-22 09:35:00|879.4|878.2|879.8|878.6|879.8|878.6|879.4|878.2|24
1592818800000|2020-06-22 09:40:00|||||||||27
1592819100000|2020-06-22 09:45:00|879.7|878.5|879.8|878.6|879.8|878.6|879.7|878.5|88
1592819400000|2020-06-22 09:50:00|880.1|878.9|879.8|878.6|880.1|878.9|879.8|878.6|91
1592819700000|2020-06-22 09:55:00|879.6|878.4|879.6|878.4|879.8|878.6|879.6|878.4|34
1592820000000|2020-06-22 10:00:00|879.4|878.2|878.9|877.7|879.4|878.2|878.8|877.6|159
1592820300000|2020-06-22 10:05:00|878.8|877.6|878.8|877.6|878.8|877.6|878.7|877.5|40
1592820600000|2020-06-22 10:10:00|878.7|877.5|878.6|877.4|878.7|877.5|878.6|877.4|35
1592820900000|2020-06-22 10:15:00|||||||||1
1592821200000|2020-06-22 10:20:00|||||||||31
1592821500000|2020-06-22 10:25:00|878.5|877.3|878.5|877.3|878.6|877.4|878.4|877.2|6
1592821800000|2020-06-22 10:30:00|878.6|877.4|878.9|877.7|879.1|877.9|878.5|877.3|90
1592822100000|2020-06-22 10:35:00|878.8|877.6|878.8|877.6|878.9|877.7|878.6|877.4|10
1592822400000|2020-06-22 10:40:00|878.7|877.5|878.8|877.6|878.8|877.6|878.6|877.4|4
1592822700000|2020-06-22 10:45:00|878.6|877.4|878.1|876.9|878.6|877.4|878.1|876.9|68
1592823000000|2020-06-22 10:50:00|||||||||132
1592823300000|2020-06-22 10:55:00|878.3|877.1|878.6|877.4|878.6|877.4|878.3|877.1|40
1592823600000|2020-06-22 11:00:00|878.3|877.1|878.1|876.9|878.3|877.1|878.1|876.9|29
1592823900000|2020-06-22 11:05:00|877.8|876.6|877.6|876.4|878|876.8|877.5|876.3|139
1592824200000|2020-06-22 11:10:00|877.5|876.3|877.3|876.1|877.6|876.4|877.3|876.1|132
1592824500000|2020-06-22 11:15:00|||||||||145
1592824800000|2020-06-22 11:20:00|877.1|875.9|876.8|875.6|877.1|875.9|876.8|875.6|103
1592825100000|2020-06-22 11:25:00|876.6|875.4|876.5|875.3|876.6|875.4|876.4|875.2|131
1592825400000|2020-06-22 11:30:00|876.6|875.4|876.7|875.5|876.9|875.7|876.5|875.3|37
1592825700000|2020-06-22 11:35:00|876.8|875.6|877.1|875.9|877.1|875.9|876.8|875.6|47
1592826000000|2020-06-22 11:40:00|877.2|876|876.8|875.6|877.3|876.1|876.8|875.6|52
1592826300000|2020-06-22 11:45:00|876.9|875.7|877.3|876.1|877.4|876.2|876.9|875.7|75
1592826600000|2020-06-22 11:50:00|877.4|876.2|877.2|876|877.5|876.3|877.2|876|7
1592826900000|2020-06-22 11:55:00|877.3|876.1|877.3|876.1|877.4|876.2|877.2|876|57
1592827200000|2020-06-22 12:00:00|877.8|876.6|877.6|876.4|878.1|876.9|877.6|876.4|138
1592827500000|2020-06-22 12:05:00|877.3|876.1|876.7|875.5|877.5|876.3|876.7|875.5|55
1592827800000|2020-06-22 12:10:00|876.8|875.6|877.4|876.2|877.4|876.2|876.7|875.5|153
1592828100000|2020-06-22 12:15:00|877.6|876.4|877.1|875.9|877.6|876.4|877.1|875.9|58
1592828400000|2020-06-22 12:20:00|877.3|876.1|877.3|876.1|877.3|876.1|877.3|876.1|15
1592828700000|2020-06-22 12:25:00|877.6|876.4|877.9|876.7|877.9|876.7|877.3|876.1|217
1592829000000|2020-06-22 12:30:00|878.1|876.9|878.6|877.4|878.6|877.4|877.9|876.7|134
1592829300000|2020-06-22 12:35:00|878.9|877.7|878.9|877.7|878.9|877.7|878.6|877.4|124
1592829600000|2020-06-22 12:40:00|879|877.8|878.6|877.4|879.1|877.9|878.1|876.9|243
1592832600000|2020-06-22 13:30:00|879.7|878.5|876.5|875.3|879.7|878.5|876.5|875.3|2956
1592832900000|2020-06-22 13:35:00|876.6|875.4|877|875.8|877.2|876|876.2|875|1243
1592833200000|2020-06-22 13:40:00|877.2|876|876.1|874.9|877.2|876|876|874.8|1404
1592833500000|2020-06-22 13:45:00|876|874.8|878|876.8|878.5|877.3|875.9|874.7|3110
1592833800000|2020-06-22 13:50:00|878.1|876.9|878.5|877.3|878.7|877.5|877.7|876.5|451
1592834100000|2020-06-22 13:55:00|878.2|877|878.6|877.4|878.6|877.4|878|876.8|1142
1592834400000|2020-06-22 14:00:00|878.4|877.2|879.2|878|879.4|878.2|878|876.8|1943
1592834700000|2020-06-22 14:05:00|879|877.8|878.4|877.2|879.2|878|877.7|876.5|708
1592835000000|2020-06-22 14:10:00|878.5|877.3|879.3|878.1|879.3|878.1|878.4|877.2|2263
1592835300000|2020-06-22 14:15:00|879|877.8|879|877.8|879.3|878.1|878.4|877.2|679
1592835600000|2020-06-22 14:20:00|878.9|877.7|878.5|877.3|879|877.8|878|876.8|320
1592835900000|2020-06-22 14:25:00|878.6|877.4|878.3|877.1|879.1|877.9|878.3|877.1|1552
1592836200000|2020-06-22 14:30:00|878.5|877.3|878.5|877.3|878.8|877.6|878.3|877.1|297
1592836500000|2020-06-22 14:35:00|878.4|877.2|879.4|878.2|879.4|878.2|877.8|876.6|1192
1592836800000|2020-06-22 14:40:00|879.3|878.1|878.6|877.4|879.4|878.2|878.6|877.4|704
1592837100000|2020-06-22 14:45:00|878.5|877.3|878.7|877.5|878.8|877.6|878.2|877|1198
1592837400000|2020-06-22 14:50:00|878.9|877.7|879|877.8|879|877.8|878.3|877.1|1481
1592837700000|2020-06-22 14:55:00|879.2|878|878.9|877.7|879.3|878.1|878.7|877.5|678
1592838000000|2020-06-22 15:00:00|878.7|877.5|877.9|876.7|878.7|877.5|877.9|876.7|349
1592838300000|2020-06-22 15:05:00|878|876.8|877.8|876.6|878.2|877|877.5|876.3|537
1592838600000|2020-06-22 15:10:00|877.7|876.5|877.8|876.6|877.9|876.7|877.1|875.9|337
1592838900000|2020-06-22 15:15:00|878|876.8|878.8|877.6|878.8|877.6|877.9|876.7|179
1592839200000|2020-06-22 15:20:00|878.9|877.7|879|877.8|879.6|878.4|878.8|877.6|713
1592839500000|2020-06-22 15:25:00|878.9|877.7|878.9|877.7|879.4|878.2|878.6|877.4|573
1592839800000|2020-06-22 15:30:00|879.1|877.9|878.9|877.7|879.4|878.2|878.9|877.7|257
1592840100000|2020-06-22 15:35:00|879|877.8|879.4|878.2|879.7|878.5|878.9|877.7|2156
1592840400000|2020-06-22 15:40:00|879.5|878.3|880|878.8|880.2|879|879.5|878.3|1009
1592840700000|2020-06-22 15:45:00|880.1|878.9|880.2|879|880.5|879.3|880|878.8|692
1592841000000|2020-06-22 15:50:00|880.5|879.3|880.2|879|880.5|879.3|880.2|879|514
1592841300000|2020-06-22 15:55:00|880.1|878.9|881.2|880|881.3|880.1|880.1|878.9|774
1592841600000|2020-06-22 16:00:00|881.1|879.9|881|879.8|881.5|880.3|881|879.8|1007
1592841900000|2020-06-22 16:05:00|881.2|880|879.8|878.6|881.2|880|879.8|878.6|1714
1592842200000|2020-06-22 16:10:00|879.9|878.7|879.4|878.2|879.9|878.7|879|877.8|2792
1592842500000|2020-06-22 16:15:00|879.3|878.1|878.9|877.7|879.6|878.4|878.8|877.6|346
1592842800000|2020-06-22 16:20:00|879|877.8|878.5|877.3|879|877.8|878.5|877.3|471
1592843100000|2020-06-22 16:25:00|878.6|877.4|878.7|877.5|878.7|877.5|878.4|877.2|573
1592843400000|2020-06-22 16:30:00|878.4|877.2|878.2|877|878.4|877.2|877.9|876.7|569
1592843700000|2020-06-22 16:35:00|877.9|876.7|878.4|877.2|878.4|877.2|877.9|876.7|478
1592844000000|2020-06-22 16:40:00|878.3|877.1|879.3|878.1|879.3|878.1|878.3|877.1|599
1592844300000|2020-06-22 16:45:00|879.4|878.2|879.7|878.5|879.9|878.7|879.4|878.2|445
1592844600000|2020-06-22 16:50:00|879.6|878.4|879.4|878.2|879.6|878.4|879.2|878|728
1592844900000|2020-06-22 16:55:00|879.7|878.5|879.4|878.2|879.7|878.5|879.2|878|270
1592845200000|2020-06-22 17:00:00|879.3|878.1|879.2|878|879.6|878.4|878.9|877.7|340
1592845500000|2020-06-22 17:05:00|879.3|878.1|879.2|878|879.3|878.1|879.2|878|79
1592845800000|2020-06-22 17:10:00|879.3|878.1|879.8|878.6|880|878.8|879.3|878.1|289
1592846100000|2020-06-22 17:15:00|879.9|878.7|878.2|877|880|878.8|878.1|876.9|843
1592846400000|2020-06-22 17:20:00|878.3|877.1|878.4|877.2|878.4|877.2|878.1|876.9|294
1592846700000|2020-06-22 17:25:00|878.3|877.1|877.9|876.7|878.3|877.1|877.9|876.7|339
1592847000000|2020-06-22 17:30:00|878.1|876.9|878.1|876.9|878.1|876.9|877.6|876.4|334
1592847300000|2020-06-22 17:35:00|877.9|876.7|878.1|876.9|878.4|877.2|877.9|876.7|458
1592847600000|2020-06-22 17:40:00|878.2|877|878.7|877.5|878.7|877.5|877.9|876.7|107
1592847900000|2020-06-22 17:45:00|878.6|877.4|878.6|877.4|878.9|877.7|878.4|877.2|375
1592848200000|2020-06-22 17:50:00|878.4|877.2|879.3|878.1|879.5|878.3|878.4|877.2|292
1592848500000|2020-06-22 17:55:00|879.1|877.9|879.5|878.3|879.5|878.3|879|877.8|296
1592848800000|2020-06-22 18:00:00|879.4|878.2|879.2|878|879.5|878.3|879|877.8|664
1592849100000|2020-06-22 18:05:00|879.1|877.9|879.2|878|879.3|878.1|878.7|877.5|898
1592849400000|2020-06-22 18:10:00|879.1|877.9|878.9|877.7|879.2|878|878.7|877.5|1448
1592849700000|2020-06-22 18:15:00|878.8|877.6|878.9|877.7|879|877.8|878.6|877.4|1326
1592870400000|2020-06-23 00:00:00|878.5|877.3|879.5|878.3|879.7|878.5|878.5|877.3|337
1592870700000|2020-06-23 00:05:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|29
1592871000000|2020-06-23 00:10:00|879.4|878.2|879.1|877.9|879.4|878.2|879.1|877.9|24
1592871300000|2020-06-23 00:15:00|879.2|878|879.5|878.3|879.5|878.3|879.1|877.9|44
1592871600000|2020-06-23 00:20:00|879.7|878.5|879.5|878.3|879.7|878.5|879.5|878.3|72
1592871900000|2020-06-23 00:25:00|879.9|878.7|879.9|878.7|879.9|878.7|879.9|878.7|34
1592872200000|2020-06-23 00:30:00|||||||||25
1592872500000|2020-06-23 00:35:00|879.8|878.6|879.9|878.7|879.9|878.7|879.5|878.3|22
1592872800000|2020-06-23 00:40:00|||||||||7
1592873100000|2020-06-23 00:45:00|||||||||3
1592873400000|2020-06-23 00:50:00|879.7|878.5|879.6|878.4|879.7|878.5|879.5|878.3|12
1592873700000|2020-06-23 00:55:00|879.5|878.3|879.6|878.4|879.6|878.4|879.5|878.3|25
1592874000000|2020-06-23 01:00:00|879.5|878.3|879.5|878.3|879.7|878.5|879.4|878.2|29
1592874300000|2020-06-23 01:05:00|879.4|878.2|879.4|878.2|879.6|878.4|879.3|878.1|96
1592874600000|2020-06-23 01:10:00|879.1|877.9|877.6|876.4|879.1|877.9|877.4|876.2|251
1592874900000|2020-06-23 01:15:00|877.5|876.3|875.1|873.9|877.5|876.3|875|873.8|552
1592875200000|2020-06-23 01:20:00|875.2|874|874.2|873|875.2|874|873.8|872.6|1192
1592875500000|2020-06-23 01:25:00|874|872.8|873.8|872.6|874.4|873.2|873.5|872.3|905
1592875800000|2020-06-23 01:30:00|873.6|872.4|873.1|871.9|873.8|872.6|872|870.8|2168
1592876100000|2020-06-23 01:35:00|873|871.8|871|869.8|873.4|872.2|870|868.8|1214
1592876400000|2020-06-23 01:40:00|871.1|869.9|868.2|867|871.8|870.6|868.2|867|2014
1592876700000|2020-06-23 01:45:00|867.5|866.3|869|867.8|869.1|867.9|865.7|864.5|1658
1592877000000|2020-06-23 01:50:00|868.8|867.6|871|869.8|872|870.8|868.2|867|2122
1592877300000|2020-06-23 01:55:00|870.9|869.7|873.2|872|873.3|872.1|869.9|868.7|1452
1592877600000|2020-06-23 02:00:00|873.3|872.1|874.3|873.1|874.7|873.5|872.2|871|1267
1592877900000|2020-06-23 02:05:00|874.2|873|877.5|876.3|878.7|877.5|872.7|871.5|1433
1592878200000|2020-06-23 02:10:00|877.3|876.1|876.4|875.2|878.2|877|875.5|874.3|380
1592878500000|2020-06-23 02:15:00|876.1|874.9|877.6|876.4|878.3|877.1|874.7|873.5|431
1592878800000|2020-06-23 02:20:00|877.5|876.3|878.6|877.4|879|877.8|877.4|876.2|434
1592879100000|2020-06-23 02:25:00|878.7|877.5|878|876.8|879|877.8|877.5|876.3|128
1592879400000|2020-06-23 02:30:00|877.9|876.7|877.7|876.5|878.5|877.3|877.7|876.5|153
1592879700000|2020-06-23 02:35:00|877.9|876.7|877.4|876.2|878|876.8|877.4|876.2|409
1592880000000|2020-06-23 02:40:00|877.3|876.1|876.5|875.3|877.3|876.1|876.2|875|55
1592880300000|2020-06-23 02:45:00|876.3|875.1|876.8|875.6|876.8|875.6|875.8|874.6|133
1592880600000|2020-06-23 02:50:00|876.9|875.7|876.6|875.4|876.9|875.7|876.3|875.1|24
1592880900000|2020-06-23 02:55:00|876.5|875.3|876.6|875.4|876.8|875.6|876.3|875.1|25
1592881200000|2020-06-23 03:00:00|876.4|875.2|876.5|875.3|876.6|875.4|875.9|874.7|41
1592881500000|2020-06-23 03:05:00|876.4|875.2|876.7|875.5|877|875.8|876.4|875.2|90
1592881800000|2020-06-23 03:10:00|876.8|875.6|876.6|875.4|876.8|875.6|876.4|875.2|10
1592882100000|2020-06-23 03:15:00|876.7|875.5|876.2|875|876.7|875.5|876.2|875|77
1592882400000|2020-06-23 03:20:00|876.4|875.2|875.9|874.7|876.4|875.2|875.9|874.7|26
1592882700000|2020-06-23 03:25:00|876|874.8|875.6|874.4|876.1|874.9|875.6|874.4|17
1592883000000|2020-06-23 03:30:00|875.7|874.5|875.5|874.3|875.7|874.5|875.5|874.3|18
1592883300000|2020-06-23 03:35:00|875.1|873.9|875.2|874|875.5|874.3|875.1|873.9|20
1592883600000|2020-06-23 03:40:00|874.8|873.6|874.6|873.4|875.3|874.1|874.6|873.4|133
1592883900000|2020-06-23 03:45:00|||||||||5
1592884200000|2020-06-23 03:50:00|874.9|873.7|875.4|874.2|875.4|874.2|874.9|873.7|11
1592884500000|2020-06-23 03:55:00|875.2|874|875.1|873.9|875.6|874.4|875|873.8|90
1592884800000|2020-06-23 04:00:00|874.9|873.7|874.7|873.5|875.1|873.9|874.4|873.2|17
1592885100000|2020-06-23 04:05:00|874.8|873.6|874.9|873.7|875.3|874.1|874.8|873.6|15
1592885400000|2020-06-23 04:10:00|875|873.8|875|873.8|875|873.8|875|873.8|7
1592885700000|2020-06-23 04:15:00|874.9|873.7|875|873.8|875|873.8|874.9|873.7|0
1592886000000|2020-06-23 04:20:00|874.9|873.7|874.8|873.6|875|873.8|874.6|873.4|17
1592886300000|2020-06-23 04:25:00|874.7|873.5|874.7|873.5|874.9|873.7|874.7|873.5|43
1592886600000|2020-06-23 04:30:00|875|873.8|875.4|874.2|875.4|874.2|874.9|873.7|70
1592886900000|2020-06-23 04:35:00|||||||||11
1592887200000|2020-06-23 04:40:00|875.3|874.1|875.3|874.1|875.4|874.2|875.1|873.9|25
1592887500000|2020-06-23 04:45:00|875.2|874|875.4|874.2|875.4|874.2|875.1|873.9|1
1592887800000|2020-06-23 04:50:00|875.6|874.4|875.3|874.1|875.6|874.4|875.1|873.9|29
1592888100000|2020-06-23 04:55:00|875.5|874.3|875.2|874|875.5|874.3|875.2|874|5
1592888400000|2020-06-23 05:00:00|875.1|873.9|874.9|873.7|875.2|874|874.9|873.7|23
1592888700000|2020-06-23 05:05:00|874.8|873.6|874.6|873.4|874.8|873.6|874.6|873.4|29
1592889000000|2020-06-23 05:10:00|874.5|873.3|874.2|873|874.5|873.3|874.2|873|37
1592889600000|2020-06-23 05:20:00|874.6|873.4|874.7|873.5|874.7|873.5|874.6|873.4|18
1592889900000|2020-06-23 05:25:00|874.9|873.7|874.7|873.5|874.9|873.7|874.5|873.3|8
1592890200000|2020-06-23 05:30:00|874.6|873.4|874.7|873.5|874.7|873.5|874.5|873.3|13
1592890500000|2020-06-23 05:35:00|874.6|873.4|874.2|873|874.6|873.4|874.2|873|3
1592890800000|2020-06-23 05:40:00|874.5|873.3|873.7|872.5|874.5|873.3|873.7|872.5|94
1592891100000|2020-06-23 05:45:00|873.6|872.4|873.6|872.4|874|872.8|873.2|872|20
1592891400000|2020-06-23 05:50:00|873.7|872.5|873.2|872|874|872.8|873.1|871.9|50
1592891700000|2020-06-23 05:55:00|873|871.8|874|872.8|874|872.8|873|871.8|443
1592892000000|2020-06-23 06:00:00|873.9|872.7|874.1|872.9|874.3|873.1|873.8|872.6|57
1592892300000|2020-06-23 06:05:00|873.9|872.7|874.6|873.4|874.6|873.4|873.8|872.6|252
1592892600000|2020-06-23 06:10:00|874.5|873.3|874.9|873.7|875.4|874.2|874.5|873.3|53
1592892900000|2020-06-23 06:15:00|874.8|873.6|874.7|873.5|875|873.8|874.7|873.5|49
1592893200000|2020-06-23 06:20:00|875|873.8|875.2|874|875.2|874|875|873.8|49
1592893500000|2020-06-23 06:25:00|875.1|873.9|875|873.8|875.7|874.5|875|873.8|123
1592893800000|2020-06-23 06:30:00|874.7|873.5|875|873.8|875|873.8|874.7|873.5|43
1592894100000|2020-06-23 06:35:00|874.9|873.7|874.7|873.5|874.9|873.7|874.5|873.3|13
1592894400000|2020-06-23 06:40:00|874.6|873.4|874.8|873.6|874.8|873.6|874.5|873.3|3
1592894700000|2020-06-23 06:45:00|875|873.8|874.7|873.5|875|873.8|874.7|873.5|12
1592895000000|2020-06-23 06:50:00|874.5|873.3|874.4|873.2|874.5|873.3|874.2|873|218
1592895300000|2020-06-23 06:55:00|874.5|873.3|874.5|873.3|874.7|873.5|874.2|873|262
1592895600000|2020-06-23 07:00:00|874.4|873.2|874.9|873.7|874.9|873.7|874.2|873|166
1592895900000|2020-06-23 07:05:00|874.8|873.6|875.2|874|875.2|874|874.6|873.4|97
1592896200000|2020-06-23 07:10:00|875|873.8|875|873.8|875|873.8|874.9|873.7|19
1592896500000|2020-06-23 07:15:00|875.1|873.9|876.3|875.1|876.6|875.4|875.1|873.9|231
1592896800000|2020-06-23 07:20:00|876.2|875|876.4|875.2|876.4|875.2|875.9|874.7|47
1592897100000|2020-06-23 07:25:00|876.3|875.1|876.3|875.1|876.4|875.2|876|874.8|5
1592897400000|2020-06-23 07:30:00|876.4|875.2|876.4|875.2|876.4|875.2|876.1|874.9|21
1592897700000|2020-06-23 07:35:00|876.1|874.9|875.9|874.7|876.3|875.1|875.7|874.5|41
1592898000000|2020-06-23 07:40:00|876.1|874.9|875.6|874.4|876.1|874.9|875.3|874.1|150
1592898300000|2020-06-23 07:45:00|875.5|874.3|875.4|874.2|875.5|874.3|875.3|874.1|60
1592898600000|2020-06-23 07:50:00|875.3|874.1|875.4|874.2|875.5|874.3|875.3|874.1|81
1592898900000|2020-06-23 07:55:00|875.5|874.3|876.4|875.2|876.5|875.3|875.3|874.1|821
1592899200000|2020-06-23 08:00:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|24
1592899500000|2020-06-23 08:05:00|876.7|875.5|876.9|875.7|876.9|875.7|876.7|875.5|42
1592899800000|2020-06-23 08:10:00|876.6|875.4|875.8|874.6|876.6|875.4|875.8|874.6|72
1592900100000|2020-06-23 08:15:00|876|874.8|875.5|874.3|876|874.8|875.5|874.3|14
1592900400000|2020-06-23 08:20:00|875.6|874.4|875.7|874.5|875.7|874.5|875.6|874.4|1
1592900700000|2020-06-23 08:25:00|876|874.8|876.2|875|876.2|875|876|874.8|24
1592901000000|2020-06-23 08:30:00|876.3|875.1|875.3|874.1|876.3|875.1|875.3|874.1|24
1592901300000|2020-06-23 08:35:00|875.2|874|875.4|874.2|875.6|874.4|875.2|874|29
1592901600000|2020-06-23 08:40:00|875.5|874.3|875.6|874.4|875.6|874.4|875.4|874.2|30
1592901900000|2020-06-23 08:45:00|875.5|874.3|875.1|873.9|875.6|874.4|874.9|873.7|62
1592902200000|2020-06-23 08:50:00|875.2|874|875.4|874.2|875.4|874.2|875.2|874|13
1592902500000|2020-06-23 08:55:00|875.3|874.1|875.3|874.1|875.4|874.2|875.3|874.1|1
1592902800000|2020-06-23 09:00:00|875.1|873.9|875.1|873.9|875.1|873.9|874.9|873.7|20
1592903100000|2020-06-23 09:05:00|875|873.8|874.6|873.4|875|873.8|874.6|873.4|42
1592903400000|2020-06-23 09:10:00|874.8|873.6|874.8|873.6|874.9|873.7|874.6|873.4|31
1592903700000|2020-06-23 09:15:00|874.9|873.7|875.5|874.3|875.5|874.3|874.9|873.7|33
1592904000000|2020-06-23 09:20:00|875.6|874.4|875.6|874.4|875.6|874.4|875.5|874.3|73
1592904300000|2020-06-23 09:25:00|875.5|874.3|876|874.8|876|874.8|875.4|874.2|71
1592904600000|2020-06-23 09:30:00|876.3|875.1|876.4|875.2|876.6|875.4|876.3|875.1|23
1592904900000|2020-06-23 09:35:00|876.3|875.1|876.2|875|876.4|875.2|876|874.8|14
1592905200000|2020-06-23 09:40:00|876|874.8|876.1|874.9|876.2|875|876|874.8|19
1592905500000|2020-06-23 09:45:00|876.4|875.2|875.7|874.5|876.4|875.2|875.7|874.5|52
1592905800000|2020-06-23 09:50:00|875.6|874.4|875.9|874.7|876.1|874.9|875.5|874.3|72
1592906100000|2020-06-23 09:55:00|876.1|874.9|876.1|874.9|876.1|874.9|875.9|874.7|24
1592906400000|2020-06-23 10:00:00|875.9|874.7|876.1|874.9|876.1|874.9|875.9|874.7|12
1592906700000|2020-06-23 10:05:00|876.2|875|876.4|875.2|876.5|875.3|876.2|875|10
1592907000000|2020-06-23 10:10:00|||||||||5
1592907300000|2020-06-23 10:15:00|876.1|874.9|876.1|874.9|876.2|875|876.1|874.9|10
1592907600000|2020-06-23 10:20:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|12
1592907900000|2020-06-23 10:25:00|875.8|874.6|875.8|874.6|876.1|874.9|875.8|874.6|596
1592908200000|2020-06-23 10:30:00|875.7|874.5|876.1|874.9|876.3|875.1|875.7|874.5|204
1592908500000|2020-06-23 10:35:00|876|874.8|876|874.8|876.1|874.9|875.9|874.7|19
1592908800000|2020-06-23 10:40:00|876.1|874.9|875.9|874.7|876.1|874.9|875.8|874.6|5
1592909100000|2020-06-23 10:45:00|875.8|874.6|875.9|874.7|876|874.8|875.8|874.6|94
1592909400000|2020-06-23 10:50:00|875.8|874.6|875.8|874.6|875.8|874.6|875.8|874.6|1228
1592909700000|2020-06-23 10:55:00|876.1|874.9|876.1|874.9|876.3|875.1|875.9|874.7|25
1592910000000|2020-06-23 11:00:00|876|874.8|876.1|874.9|876.1|874.9|875.7|874.5|56
1592910300000|2020-06-23 11:05:00|875.8|874.6|875.4|874.2|875.8|874.6|875.3|874.1|69
1592910600000|2020-06-23 11:10:00|875.6|874.4|875.6|874.4|875.6|874.4|875.3|874.1|8
1592910900000|2020-06-23 11:15:00|875.7|874.5|875.8|874.6|875.8|874.6|875.6|874.4|44
1592911200000|2020-06-23 11:20:00|875.7|874.5|875.3|874.1|875.8|874.6|875.3|874.1|99
1592911500000|2020-06-23 11:25:00|875.4|874.2|875.6|874.4|875.8|874.6|875.4|874.2|36
1592911800000|2020-06-23 11:30:00|875.3|874.1|875.3|874.1|875.4|874.2|875.1|873.9|37
1592912100000|2020-06-23 11:35:00|875.4|874.2|875.3|874.1|875.5|874.3|875.1|873.9|18
1592912400000|2020-06-23 11:40:00|875.2|874|875.6|874.4|875.6|874.4|875.1|873.9|102
1592912700000|2020-06-23 11:45:00|875.5|874.3|875.7|874.5|875.7|874.5|875.5|874.3|22
1592913000000|2020-06-23 11:50:00|875.6|874.4|876.4|875.2|876.4|875.2|875.6|874.4|217
1592913300000|2020-06-23 11:55:00|876.5|875.3|876.2|875|876.5|875.3|876.2|875|28
1592913600000|2020-06-23 12:00:00|876.1|874.9|876.2|875|876.5|875.3|875.9|874.7|26
1592913900000|2020-06-23 12:05:00|876.3|875.1|876.3|875.1|876.5|875.3|876.3|875.1|26
1592914200000|2020-06-23 12:10:00|876.5|875.3|876.8|875.6|877.2|876|876.2|875|866
1592914500000|2020-06-23 12:15:00|876.7|875.5|876|874.8|876.7|875.5|875.5|874.3|974
1592914800000|2020-06-23 12:20:00|876.1|874.9|876.2|875|876.2|875|876|874.8|63
1592915100000|2020-06-23 12:25:00|876.1|874.9|876.2|875|876.7|875.5|876.1|874.9|186
1592915400000|2020-06-23 12:30:00|876.6|875.4|876.7|875.5|876.7|875.5|876.4|875.2|113
1592915700000|2020-06-23 12:35:00|876.5|875.3|876.2|875|876.5|875.3|876.2|875|26
1592916000000|2020-06-23 12:40:00|876.4|875.2|876.2|875|876.4|875.2|875.9|874.7|157
1592919000000|2020-06-23 13:30:00|875.8|874.6|875.9|874.7|876.1|874.9|874.1|872.9|2144
1592919300000|2020-06-23 13:35:00|875.7|874.5|875.6|874.4|876.5|875.3|875.1|873.9|1468
1592919600000|2020-06-23 13:40:00|875.7|874.5|875.1|873.9|875.8|874.6|875.1|873.9|984
1592919900000|2020-06-23 13:45:00|874.9|873.7|875.6|874.4|875.7|874.5|874.6|873.4|1046
1592920200000|2020-06-23 13:50:00|875.7|874.5|876.3|875.1|876.6|875.4|875.4|874.2|1075
1592920500000|2020-06-23 13:55:00|876.4|875.2|876.5|875.3|876.6|875.4|876.3|875.1|763
1592920800000|2020-06-23 14:00:00|876.6|875.4|876.6|875.4|877|875.8|875.5|874.3|1009
1592921100000|2020-06-23 14:05:00|876.8|875.6|877.8|876.6|878.1|876.9|876.3|875.1|702
1592921400000|2020-06-23 14:10:00|877.7|876.5|878.6|877.4|878.8|877.6|877.7|876.5|1833
1592921700000|2020-06-23 14:15:00|878.7|877.5|878.6|877.4|879|877.8|878.1|876.9|840
1592922000000|2020-06-23 14:20:00|878.7|877.5|878|876.8|878.8|877.6|877.7|876.5|1005
1592922300000|2020-06-23 14:25:00|878.2|877|877.5|876.3|878.5|877.3|877.3|876.1|657
1592922600000|2020-06-23 14:30:00|877.7|876.5|878.4|877.2|878.6|877.4|877.6|876.4|794
1592922900000|2020-06-23 14:35:00|878.6|877.4|878.6|877.4|879.3|878.1|878.3|877.1|1512
1592923200000|2020-06-23 14:40:00|878.5|877.3|878.2|877|878.6|877.4|877.7|876.5|1402
1592923500000|2020-06-23 14:45:00|878.5|877.3|877.9|876.7|878.5|877.3|877.4|876.2|951
1592923800000|2020-06-23 14:50:00|877.8|876.6|878.3|877.1|878.6|877.4|877.7|876.5|1429
1592924100000|2020-06-23 14:55:00|878.4|877.2|877.3|876.1|878.4|877.2|877.2|876|858
1592924400000|2020-06-23 15:00:00|877.2|876|877.1|875.9|877.5|876.3|877|875.8|359
1592924700000|2020-06-23 15:05:00|877|875.8|877.1|875.9|877.1|875.9|876.1|874.9|1314
1592925000000|2020-06-23 15:10:00|876.9|875.7|876.9|875.7|877.1|875.9|876.7|875.5|226
1592925300000|2020-06-23 15:15:00|876.7|875.5|876.5|875.3|877.1|875.9|876.4|875.2|360
1592925600000|2020-06-23 15:20:00|876.4|875.2|876.5|875.3|876.7|875.5|876.1|874.9|544
1592925900000|2020-06-23 15:25:00|876.3|875.1|876.4|875.2|876.4|875.2|875.4|874.2|506
1592926200000|2020-06-23 15:30:00|876.3|875.1|876.6|875.4|876.9|875.7|876.1|874.9|533
1592926500000|2020-06-23 15:35:00|876.5|875.3|876.6|875.4|876.6|875.4|876.2|875|461
1592926800000|2020-06-23 15:40:00|876.5|875.3|876.2|875|876.5|875.3|876.1|874.9|301
1592927100000|2020-06-23 15:45:00|876.4|875.2|876.5|875.3|876.7|875.5|876.3|875.1|452
1592927400000|2020-06-23 15:50:00|876.6|875.4|876.5|875.3|876.8|875.6|876.3|875.1|1101
1592927700000|2020-06-23 15:55:00|876.4|875.2|876.4|875.2|876.5|875.3|876.1|874.9|561
1592928000000|2020-06-23 16:00:00|876.5|875.3|876.6|875.4|876.6|875.4|876.2|875|306
1592928300000|2020-06-23 16:05:00|876.5|875.3|876|874.8|876.7|875.5|875.9|874.7|651
1592928600000|2020-06-23 16:10:00|875.9|874.7|876.2|875|876.3|875.1|875.7|874.5|885
1592928900000|2020-06-23 16:15:00|876.1|874.9|876.2|875|876.4|875.2|876|874.8|360
1592929200000|2020-06-23 16:20:00|876.1|874.9|875.5|874.3|876.2|875|875.2|874|464
1592929500000|2020-06-23 16:25:00|875.4|874.2|875.4|874.2|875.7|874.5|875.3|874.1|280
1592929800000|2020-06-23 16:30:00|875.1|873.9|875.6|874.4|875.6|874.4|874.7|873.5|246
1592930100000|2020-06-23 16:35:00|875.7|874.5|875.3|874.1|875.7|874.5|875|873.8|178
1592930400000|2020-06-23 16:40:00|875.6|874.4|875.1|873.9|875.6|874.4|875.1|873.9|126
1592930700000|2020-06-23 16:45:00|875.3|874.1|875.1|873.9|875.3|874.1|875.1|873.9|202
1592931000000|2020-06-23 16:50:00|874.8|873.6|874.8|873.6|875.1|873.9|874.7|873.5|930
1592931300000|2020-06-23 16:55:00|874.7|873.5|874.3|873.1|874.7|873.5|874.3|873.1|252
1592931600000|2020-06-23 17:00:00|874.5|873.3|874.8|873.6|874.8|873.6|874.5|873.3|156
1592931900000|2020-06-23 17:05:00|874.9|873.7|874.9|873.7|875.1|873.9|874.7|873.5|338
1592932200000|2020-06-23 17:10:00|875.1|873.9|875.4|874.2|875.6|874.4|875|873.8|470
1592932500000|2020-06-23 17:15:00|875.3|874.1|875.1|873.9|875.3|874.1|874.9|873.7|274
1592932800000|2020-06-23 17:20:00|875.3|874.1|875.4|874.2|875.6|874.4|875.1|873.9|238
1592933100000|2020-06-23 17:25:00|875.6|874.4|874.8|873.6|875.6|874.4|874.8|873.6|319
1592933400000|2020-06-23 17:30:00|874.7|873.5|874.6|873.4|874.8|873.6|874.3|873.1|1543
1592933700000|2020-06-23 17:35:00|874.5|873.3|874.6|873.4|874.7|873.5|874.3|873.1|270
1592934000000|2020-06-23 17:40:00|874.7|873.5|874.8|873.6|875.1|873.9|874.6|873.4|739
1592934300000|2020-06-23 17:45:00|874.9|873.7|874.8|873.6|875|873.8|874.7|873.5|111
1592934600000|2020-06-23 17:50:00|874.9|873.7|875.1|873.9|875.3|874.1|874.8|873.6|139
1592934900000|2020-06-23 17:55:00|875.2|874|875.2|874|875.3|874.1|874.7|873.5|258
1592935200000|2020-06-23 18:00:00|875.3|874.1|874.5|873.3|875.6|874.4|874.2|873|414
1592935500000|2020-06-23 18:05:00|874.7|873.5|874.7|873.5|875.5|874.3|874.7|873.5|423
1592935800000|2020-06-23 18:10:00|875|873.8|874.4|873.2|875.5|874.3|874.4|873.2|1642
1592936100000|2020-06-23 18:15:00|874.1|872.9|875.1|873.9|875.1|873.9|874.1|872.9|2364
1592956800000|2020-06-24 00:00:00|875.3|874.1|875.1|873.9|875.3|874.1|874.6|873.4|523
1592957100000|2020-06-24 00:05:00|875|873.8|875.9|874.7|875.9|874.7|875|873.8|194
1592957400000|2020-06-24 00:10:00|875.8|874.6|876.2|875|876.3|875.1|875.8|874.6|50
1592957700000|2020-06-24 00:15:00|876.3|875.1|877|875.8|877.1|875.9|875.8|874.6|135
1592958000000|2020-06-24 00:20:00|876.9|875.7|876.9|875.7|877.1|875.9|876.9|875.7|26
1592958300000|2020-06-24 00:25:00|877|875.8|877|875.8|877|875.8|876.9|875.7|9
1592958600000|2020-06-24 00:30:00|876.9|875.7|876.9|875.7|877|875.8|876.9|875.7|3
1592958900000|2020-06-24 00:35:00|||||||||29
1592959200000|2020-06-24 00:40:00|||||||||4
1592959500000|2020-06-24 00:45:00|||||||||17
1592959800000|2020-06-24 00:50:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|17
1592960100000|2020-06-24 00:55:00|876.6|875.4|876.5|875.3|876.6|875.4|876.4|875.2|32
1592960400000|2020-06-24 01:00:00|876.6|875.4|876.5|875.3|876.7|875.5|876.5|875.3|32
1592960700000|2020-06-24 01:05:00|876.7|875.5|876.7|875.5|876.7|875.5|876.6|875.4|4
1592961000000|2020-06-24 01:10:00|877|875.8|876.7|875.5|877|875.8|876.7|875.5|40
1592961300000|2020-06-24 01:15:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|11
1592961600000|2020-06-24 01:20:00|877|875.8|876.7|875.5|877|875.8|876.6|875.4|11
1592961900000|2020-06-24 01:25:00|876.8|875.6|877|875.8|877|875.8|876.8|875.6|7
1592962200000|2020-06-24 01:30:00|877.1|875.9|877.5|876.3|877.5|876.3|877|875.8|53
1592962500000|2020-06-24 01:35:00|877.6|876.4|877.4|876.2|877.7|876.5|877.2|876|47
1592962800000|2020-06-24 01:40:00|877.3|876.1|877.4|876.2|877.4|876.2|876.9|875.7|21
1592963100000|2020-06-24 01:45:00|877.2|876|877.3|876.1|877.4|876.2|877.1|875.9|27
1592963400000|2020-06-24 01:50:00|877.2|876|877.1|875.9|877.4|876.2|877.1|875.9|12
1592963700000|2020-06-24 01:55:00|876.9|875.7|876.9|875.7|877.1|875.9|876.9|875.7|45
1592964000000|2020-06-24 02:00:00|876.6|875.4|876.6|875.4|877.1|875.9|876.3|875.1|39
1592964300000|2020-06-24 02:05:00|876.5|875.3|876.6|875.4|876.8|875.6|876.4|875.2|10
1592964600000|2020-06-24 02:10:00|876.4|875.2|876.3|875.1|876.8|875.6|876.3|875.1|58
1592964900000|2020-06-24 02:15:00|876.1|874.9|876.1|874.9|876.1|874.9|875.8|874.6|21
1592965500000|2020-06-24 02:25:00|875.9|874.7|876.1|874.9|876.1|874.9|875.9|874.7|17
1592965800000|2020-06-24 02:30:00|876.3|875.1|876.4|875.2|876.6|875.4|876.3|875.1|19
1592966100000|2020-06-24 02:35:00|876.3|875.1|876.4|875.2|876.4|875.2|876.3|875.1|7
1592966400000|2020-06-24 02:40:00|876.3|875.1|876.3|875.1|876.5|875.3|876.3|875.1|7
1592966700000|2020-06-24 02:45:00|876.1|874.9|876.3|875.1|876.3|875.1|876.1|874.9|3
1592967000000|2020-06-24 02:50:00|876.1|874.9|876.1|874.9|876.3|875.1|876.1|874.9|3
1592967300000|2020-06-24 02:55:00|876.2|875|876.2|875|876.3|875.1|876.1|874.9|4
1592967600000|2020-06-24 03:00:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|10
1592967900000|2020-06-24 03:05:00|876.3|875.1|876.3|875.1|876.3|875.1|876.3|875.1|1
1592968200000|2020-06-24 03:10:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|3
1592968500000|2020-06-24 03:15:00|876.3|875.1|876.1|874.9|876.3|875.1|876.1|874.9|13
1592968800000|2020-06-24 03:20:00|876.2|875|876.2|875|876.3|875.1|876.1|874.9|4
1592969100000|2020-06-24 03:25:00|876.1|874.9|876.2|875|876.2|875|876.1|874.9|8
1592969400000|2020-06-24 03:30:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|4
1592970000000|2020-06-24 03:40:00|||||||||1
1592970300000|2020-06-24 03:45:00|875.9|874.7|876.1|874.9|876.1|874.9|875.8|874.6|21
1592970600000|2020-06-24 03:50:00|876.3|875.1|876.3|875.1|876.3|875.1|876.3|875.1|2
1592970900000|2020-06-24 03:55:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|1
1592971200000|2020-06-24 04:00:00|876.2|875|876.1|874.9|876.3|875.1|876.1|874.9|34
1592971500000|2020-06-24 04:05:00|876.2|875|876.2|875|876.2|875|876.1|874.9|190
1592971800000|2020-06-24 04:10:00|876.1|874.9|876.2|875|876.2|875|876.1|874.9|3
1592972100000|2020-06-24 04:15:00|876.3|875.1|876.2|875|876.3|875.1|876.1|874.9|17
1592972400000|2020-06-24 04:20:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|2
1592972700000|2020-06-24 04:25:00|876.2|875|876.4|875.2|876.4|875.2|876.1|874.9|57
1592973000000|2020-06-24 04:30:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|3
1592973300000|2020-06-24 04:35:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|5
1592973600000|2020-06-24 04:40:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|7
1592973900000|2020-06-24 04:45:00|||||||||1
1592974200000|2020-06-24 04:50:00|876.4|875.2|876.4|875.2|876.4|875.2|876.1|874.9|9
1592974500000|2020-06-24 04:55:00|876.1|874.9|876.4|875.2|876.4|875.2|876.1|874.9|4
1592974800000|2020-06-24 05:00:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|0
1592975100000|2020-06-24 05:05:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|0
1592975400000|2020-06-24 05:10:00|876.3|875.1|876.4|875.2|876.4|875.2|876.1|874.9|10
1592975700000|2020-06-24 05:15:00|876.6|875.4|876.4|875.2|876.6|875.4|876.4|875.2|11
1592976000000|2020-06-24 05:20:00|876.3|875.1|876.1|874.9|876.4|875.2|876.1|874.9|5
1592976300000|2020-06-24 05:25:00|876.3|875.1|876.4|875.2|876.4|875.2|876.1|874.9|4
1592976600000|2020-06-24 05:30:00|876.2|875|876.6|875.4|876.6|875.4|876.2|875|11
1592976900000|2020-06-24 05:35:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|5
1592977200000|2020-06-24 05:40:00|876.4|875.2|876.4|875.2|876.6|875.4|876.2|875|11
1592977500000|2020-06-24 05:45:00|876.6|875.4|876.6|875.4|876.8|875.6|876.6|875.4|2
1592977800000|2020-06-24 05:50:00|876.4|875.2|875.9|874.7|876.4|875.2|875.9|874.7|10
1592978100000|2020-06-24 05:55:00|876|874.8|875.9|874.7|876.1|874.9|875.9|874.7|8
1592978400000|2020-06-24 06:00:00|876|874.8|875.9|874.7|876.1|874.9|875.9|874.7|5
1592978700000|2020-06-24 06:05:00|876|874.8|875.9|874.7|876.2|875|875.9|874.7|1
1592979000000|2020-06-24 06:10:00|876|874.8|875.8|874.6|876|874.8|875.7|874.5|0
1592979300000|2020-06-24 06:15:00|875.7|874.5|875.9|874.7|875.9|874.7|875.7|874.5|1
1592979600000|2020-06-24 06:20:00|875.8|874.6|875.9|874.7|875.9|874.7|875.7|874.5|4
1592979900000|2020-06-24 06:25:00|876.1|874.9|875.9|874.7|876.1|874.9|875.9|874.7|3
1592980200000|2020-06-24 06:30:00|875.8|874.6|876.1|874.9|876.1|874.9|875.7|874.5|3
1592980500000|2020-06-24 06:35:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|7
1592980800000|2020-06-24 06:40:00|876.5|875.3|876.5|875.3|876.6|875.4|876.4|875.2|6
1592981100000|2020-06-24 06:45:00|876.6|875.4|876.9|875.7|877.1|875.9|876.4|875.2|200
1592981400000|2020-06-24 06:50:00|877|875.8|876.8|875.6|877.1|875.9|876.8|875.6|53
1592981700000|2020-06-24 06:55:00|877|875.8|877.3|876.1|877.3|876.1|877|875.8|12
1592982000000|2020-06-24 07:00:00|877.2|876|876.6|875.4|877.2|876|876.3|875.1|8
1592982300000|2020-06-24 07:05:00|876.3|875.1|876.6|875.4|876.6|875.4|876.3|875.1|28
1592982600000|2020-06-24 07:10:00|876.5|875.3|876.6|875.4|876.6|875.4|876.4|875.2|24
1592982900000|2020-06-24 07:15:00|876.5|875.3|876.1|874.9|876.6|875.4|876|874.8|6
1592983200000|2020-06-24 07:20:00|876|874.8|876.1|874.9|876.1|874.9|875.7|874.5|21
1592983500000|2020-06-24 07:25:00|876|874.8|875.6|874.4|876.1|874.9|875.6|874.4|25
1592983800000|2020-06-24 07:30:00|875.7|874.5|875.8|874.6|875.8|874.6|875.6|874.4|20
1592984100000|2020-06-24 07:35:00|875.6|874.4|874.6|873.4|875.7|874.5|874.6|873.4|243
1592984400000|2020-06-24 07:40:00|874.7|873.5|874.5|873.3|874.7|873.5|874.3|873.1|59
1592984700000|2020-06-24 07:45:00|874.6|873.4|875.1|873.9|875.1|873.9|874.6|873.4|23
1592985000000|2020-06-24 07:50:00|875|873.8|874.8|873.6|875.1|873.9|874.7|873.5|17
1592985300000|2020-06-24 07:55:00|874.7|873.5|875.1|873.9|875.2|874|874.5|873.3|70
1592985600000|2020-06-24 08:00:00|875|873.8|874.8|873.6|875.1|873.9|874.6|873.4|16
1592985900000|2020-06-24 08:05:00|874.6|873.4|874.1|872.9|874.8|873.6|874.1|872.9|23
1592986200000|2020-06-24 08:10:00|874|872.8|873.1|871.9|874|872.8|873.1|871.9|261
1592986500000|2020-06-24 08:15:00|873|871.8|873.9|872.7|873.9|872.7|872.9|871.7|39
1592986800000|2020-06-24 08:20:00|873.8|872.6|873.9|872.7|873.9|872.7|873.6|872.4|36
1592987100000|2020-06-24 08:25:00|873.6|872.4|873.6|872.4|873.6|872.4|873.4|872.2|25
1592987400000|2020-06-24 08:30:00|||||||||1
1592987700000|2020-06-24 08:35:00|873.4|872.2|874.8|873.6|874.8|873.6|873.4|872.2|55
1592988000000|2020-06-24 08:40:00|874.6|873.4|875.6|874.4|875.6|874.4|874.6|873.4|56
1592988300000|2020-06-24 08:45:00|875.8|874.6|876|874.8|876.1|874.9|875.6|874.4|16
1592988600000|2020-06-24 08:50:00|875.8|874.6|876.6|875.4|876.6|875.4|875.8|874.6|27
1592988900000|2020-06-24 08:55:00|876.3|875.1|876.9|875.7|876.9|875.7|876.3|875.1|32
1592989200000|2020-06-24 09:00:00|876.8|875.6|876|874.8|876.9|875.7|876|874.8|122
1592989500000|2020-06-24 09:05:00|875.9|874.7|875.2|874|876|874.8|875.2|874|55
1592989800000|2020-06-24 09:10:00|875.1|873.9|875.1|873.9|875.2|874|874.7|873.5|45
1592990100000|2020-06-24 09:15:00|875.2|874|875.4|874.2|875.9|874.7|875.1|873.9|25
1592990400000|2020-06-24 09:20:00|875.5|874.3|875.1|873.9|875.5|874.3|875.1|873.9|3
1592990700000|2020-06-24 09:25:00|875.3|874.1|874.5|873.3|875.4|874.2|874.5|873.3|35
1592991000000|2020-06-24 09:30:00|874.7|873.5|874.8|873.6|875|873.8|874.5|873.3|7
1592991300000|2020-06-24 09:35:00|874.5|873.3|874.6|873.4|875.4|874.2|874.4|873.2|1460
1592991600000|2020-06-24 09:40:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|44
1592991900000|2020-06-24 09:45:00|874.7|873.5|875.1|873.9|875.4|874.2|874.6|873.4|454
1592992200000|2020-06-24 09:50:00|875|873.8|875.3|874.1|875.4|874.2|874.6|873.4|1301
1592992500000|2020-06-24 09:55:00|875.1|873.9|875.1|873.9|875.1|873.9|874.8|873.6|33
1592992800000|2020-06-24 10:00:00|875.3|874.1|874.8|873.6|875.3|874.1|874.8|873.6|34
1592993100000|2020-06-24 10:05:00|874.9|873.7|875.1|873.9|875.6|874.4|874.9|873.7|190
1592993400000|2020-06-24 10:10:00|875|873.8|875.5|874.3|876|874.8|875|873.8|69
1592993700000|2020-06-24 10:15:00|875.6|874.4|875.1|873.9|875.8|874.6|875.1|873.9|23
1592994000000|2020-06-24 10:20:00|875.2|874|875.2|874|875.5|874.3|875|873.8|9
1592994300000|2020-06-24 10:25:00|875.1|873.9|875.2|874|875.5|874.3|875|873.8|25
1592994600000|2020-06-24 10:30:00|875.1|873.9|875.2|874|875.3|874.1|875.1|873.9|0
1592994900000|2020-06-24 10:35:00|875.1|873.9|875.3|874.1|875.3|874.1|875|873.8|14
1592995200000|2020-06-24 10:40:00|875.2|874|875.7|874.5|875.7|874.5|875|873.8|34
1592995500000|2020-06-24 10:45:00|875.6|874.4|876|874.8|876.4|875.2|875.5|874.3|76
1592995800000|2020-06-24 10:50:00|876.2|875|876.2|875|876.3|875.1|876.2|875|41
1592996100000|2020-06-24 10:55:00|876|874.8|876|874.8|876.2|875|875.7|874.5|16
1592996400000|2020-06-24 11:00:00|875.9|874.7|876.8|875.6|876.8|875.6|875.7|874.5|58
1592996700000|2020-06-24 11:05:00|876.7|875.5|877|875.8|877.1|875.9|876.6|875.4|91
1592997000000|2020-06-24 11:10:00|876.9|875.7|876.8|875.6|877.1|875.9|876.6|875.4|232
1592997300000|2020-06-24 11:15:00|876.6|875.4|876.7|875.5|876.8|875.6|876.5|875.3|11
1592997600000|2020-06-24 11:20:00|876.8|875.6|876.8|875.6|876.9|875.7|876.8|875.6|165
1592997900000|2020-06-24 11:25:00|876.6|875.4|876|874.8|876.6|875.4|876|874.8|71
1592998200000|2020-06-24 11:30:00|876.1|874.9|876.1|874.9|876.3|875.1|876|874.8|51
1592998500000|2020-06-24 11:35:00|876|874.8|876.5|875.3|876.5|875.3|875.8|874.6|65
1592998800000|2020-06-24 11:40:00|876.3|875.1|876.3|875.1|876.5|875.3|876.3|875.1|14
1592999100000|2020-06-24 11:45:00|876.4|875.2|876.6|875.4|876.8|875.6|876.3|875.1|92
1592999400000|2020-06-24 11:50:00|876.7|875.5|876.7|875.5|876.9|875.7|876.6|875.4|45
1592999700000|2020-06-24 11:55:00|876.5|875.3|875.7|874.5|876.5|875.3|875.7|874.5|39
1593000000000|2020-06-24 12:00:00|875.6|874.4|875.5|874.3|876.3|875.1|875.3|874.1|96
1593000300000|2020-06-24 12:05:00|875.4|874.2|875.3|874.1|876|874.8|875.2|874|22
1593000600000|2020-06-24 12:10:00|875.2|874|875|873.8|875.5|874.3|875|873.8|16
1593000900000|2020-06-24 12:15:00|||||||||15
1593001200000|2020-06-24 12:20:00|874.8|873.6|874.5|873.3|874.8|873.6|874.5|873.3|74
1593001500000|2020-06-24 12:25:00|874.3|873.1|875.2|874|875.2|874|874.3|873.1|131
1593001800000|2020-06-24 12:30:00|875|873.8|874.5|873.3|875|873.8|874.5|873.3|340
1593002100000|2020-06-24 12:35:00|874.6|873.4|874.5|873.3|874.8|873.6|874.3|873.1|242
1593002400000|2020-06-24 12:40:00|874.7|873.5|875.2|874|875.5|874.3|874.7|873.5|95
1593005400000|2020-06-24 13:30:00|875.5|874.3|874.5|873.3|875.5|874.3|873.6|872.4|1970
1593005700000|2020-06-24 13:35:00|874.3|873.1|875.5|874.3|875.6|874.4|874.2|873|412
1593006000000|2020-06-24 13:40:00|875.4|874.2|875.8|874.6|876.3|875.1|875.4|874.2|452
1593006300000|2020-06-24 13:45:00|875.9|874.7|875.1|873.9|875.9|874.7|875.1|873.9|966
1593006600000|2020-06-24 13:50:00|874.8|873.6|873.8|872.6|875.1|873.9|873.8|872.6|703
1593006900000|2020-06-24 13:55:00|873.6|872.4|873.7|872.5|874.1|872.9|873.2|872|993
1593007200000|2020-06-24 14:00:00|873.5|872.3|873.5|872.3|874.3|873.1|873.4|872.2|2787
1593007500000|2020-06-24 14:05:00|873.6|872.4|874.8|873.6|874.8|873.6|873.6|872.4|1199
1593007800000|2020-06-24 14:10:00|874.9|873.7|874.6|873.4|875.1|873.9|874.5|873.3|844
1593008100000|2020-06-24 14:15:00|874.4|873.2|875.5|874.3|875.8|874.6|874.4|873.2|762
1593008400000|2020-06-24 14:20:00|875.3|874.1|876.3|875.1|876.3|875.1|875.3|874.1|1047
1593008700000|2020-06-24 14:25:00|876.2|875|876.5|875.3|876.8|875.6|876|874.8|622
1593009000000|2020-06-24 14:30:00|876.6|875.4|874.5|873.3|876.7|875.5|874.5|873.3|1428
1593009300000|2020-06-24 14:35:00|874.6|873.4|873.8|872.6|875.3|874.1|873.4|872.2|1114
1593009600000|2020-06-24 14:40:00|874|872.8|874.5|873.3|874.8|873.6|874|872.8|400
1593009900000|2020-06-24 14:45:00|874.4|873.2|874|872.8|874.5|873.3|873.9|872.7|1534
1593010200000|2020-06-24 14:50:00|874.2|873|874.5|873.3|874.7|873.5|873.7|872.5|965
1593010500000|2020-06-24 14:55:00|874.6|873.4|875|873.8|875|873.8|874.6|873.4|960
1593010800000|2020-06-24 15:00:00|874.9|873.7|875|873.8|875.2|874|874.5|873.3|433
1593011100000|2020-06-24 15:05:00|874.9|873.7|874.6|873.4|875.2|874|874.4|873.2|2494
1593011400000|2020-06-24 15:10:00|874.5|873.3|874.5|873.3|874.6|873.4|874|872.8|1061
1593011700000|2020-06-24 15:15:00|874.6|873.4|874|872.8|874.6|873.4|874|872.8|508
1593012000000|2020-06-24 15:20:00|874.2|873|874.1|872.9|874.4|873.2|873.9|872.7|356
1593012300000|2020-06-24 15:25:00|874.2|873|874.4|873.2|874.7|873.5|874.1|872.9|370
1593012600000|2020-06-24 15:30:00|874.3|873.1|873.5|872.3|874.4|873.2|873.5|872.3|275
1593012900000|2020-06-24 15:35:00|873.7|872.5|874|872.8|874.5|873.3|873.5|872.3|1717
1593013200000|2020-06-24 15:40:00|873.8|872.6|872.4|871.2|873.8|872.6|872.4|871.2|1116
1593013500000|2020-06-24 15:45:00|872.3|871.1|871.5|870.3|872.4|871.2|871.5|870.3|1422
1593013800000|2020-06-24 15:50:00|871.6|870.4|871.3|870.1|871.6|870.4|871.2|870|650
1593014100000|2020-06-24 15:55:00|871.2|870|871.6|870.4|872|870.8|871.2|870|761
1593014400000|2020-06-24 16:00:00|871.5|870.3|872.3|871.1|872.6|871.4|871.5|870.3|627
1593014700000|2020-06-24 16:05:00|872.2|871|871.9|870.7|872.3|871.1|871.8|870.6|347
1593015000000|2020-06-24 16:10:00|871.8|870.6|871.8|870.6|871.8|870.6|871.5|870.3|478
1593015300000|2020-06-24 16:15:00|871.7|870.5|871.9|870.7|872.1|870.9|871.7|870.5|619
1593015600000|2020-06-24 16:20:00|871.7|870.5|871.7|870.5|872.1|870.9|871.7|870.5|277
1593015900000|2020-06-24 16:25:00|871.6|870.4|871.6|870.4|871.7|870.5|871.4|870.2|238
1593016200000|2020-06-24 16:30:00|871.4|870.2|871.1|869.9|871.4|870.2|870.9|869.7|531
1593016500000|2020-06-24 16:35:00|871.2|870|871.2|870|871.7|870.5|871.2|870|468
1593016800000|2020-06-24 16:40:00|870.9|869.7|871.8|870.6|871.8|870.6|870.9|869.7|533
1593017100000|2020-06-24 16:45:00|871.9|870.7|871.4|870.2|872|870.8|871.3|870.1|971
1593017400000|2020-06-24 16:50:00|871.6|870.4|870.2|869|871.6|870.4|870.1|868.9|702
1593017700000|2020-06-24 16:55:00|870.4|869.2|870.2|869|870.5|869.3|870.2|869|1064
1593018000000|2020-06-24 17:00:00|870.3|869.1|870.6|869.4|870.6|869.4|870.2|869|306
1593018300000|2020-06-24 17:05:00|870.5|869.3|870.3|869.1|870.6|869.4|870.3|869.1|668
1593018600000|2020-06-24 17:10:00|870.5|869.3|870.3|869.1|870.5|869.3|870.3|869.1|198
1593018900000|2020-06-24 17:15:00|870.6|869.4|871.1|869.9|871.3|870.1|870.6|869.4|426
1593019200000|2020-06-24 17:20:00|871.2|870|871|869.8|871.3|870.1|871|869.8|148
1593019500000|2020-06-24 17:25:00|871.1|869.9|870.8|869.6|871.3|870.1|870.8|869.6|217
1593019800000|2020-06-24 17:30:00|870.7|869.5|870.4|869.2|870.7|869.5|870.2|869|420
1593020100000|2020-06-24 17:35:00|870.6|869.4|870.5|869.3|870.9|869.7|870.4|869.2|831
1593020400000|2020-06-24 17:40:00|870.4|869.2|870.7|869.5|871|869.8|870.3|869.1|311
1593020700000|2020-06-24 17:45:00|870.8|869.6|871.1|869.9|871.1|869.9|870.7|869.5|233
1593021000000|2020-06-24 17:50:00|871|869.8|871.2|870|871.5|870.3|871|869.8|585
1593021300000|2020-06-24 17:55:00|871.1|869.9|871.2|870|871.5|870.3|871|869.8|1053
1593021600000|2020-06-24 18:00:00|871.3|870.1|871.5|870.3|871.6|870.4|871.1|869.9|581
1593021900000|2020-06-24 18:05:00|871.4|870.2|871.4|870.2|871.6|870.4|871.1|869.9|816
1593022200000|2020-06-24 18:10:00|871.2|870|871.1|869.9|871.4|870.2|870.7|869.5|2271
1593022500000|2020-06-24 18:15:00|871|869.8|870.6|869.4|871.1|869.9|870.4|869.2|2417
1593043200000|2020-06-25 00:00:00|870.8|869.6|871.1|869.9|871.1|869.9|870.2|869|330
1593043500000|2020-06-25 00:05:00|871.3|870.1|870.9|869.7|871.4|870.2|870.7|869.5|88
1593043800000|2020-06-25 00:10:00|870.7|869.5|870.7|869.5|871.1|869.9|870.7|869.5|84
1593044100000|2020-06-25 00:15:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|52
1593044400000|2020-06-25 00:20:00|870.9|869.7|870.7|869.5|870.9|869.7|870.7|869.5|42
1593044700000|2020-06-25 00:25:00|||||||||2
1593045000000|2020-06-25 00:30:00|870.6|869.4|870.5|869.3|870.6|869.4|870.4|869.2|107
1593045300000|2020-06-25 00:35:00|870.4|869.2|870.6|869.4|870.6|869.4|870.4|869.2|46
1593045600000|2020-06-25 00:40:00|870.5|869.3|870.7|869.5|870.8|869.6|870.5|869.3|29
1593045900000|2020-06-25 00:45:00|870.6|869.4|870.5|869.3|870.7|869.5|870.5|869.3|321
1593046200000|2020-06-25 00:50:00|870.6|869.4|870.9|869.7|870.9|869.7|870.6|869.4|13
1593046500000|2020-06-25 00:55:00|||||||||16
1593046800000|2020-06-25 01:00:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|6
1593047100000|2020-06-25 01:05:00|870.7|869.5|870.6|869.4|870.7|869.5|870.6|869.4|0
1593047400000|2020-06-25 01:10:00|||||||||16
1593047700000|2020-06-25 01:15:00|870.7|869.5|870.6|869.4|870.7|869.5|870.5|869.3|55
1593048000000|2020-06-25 01:20:00|870.7|869.5|870.7|869.5|870.7|869.5|870.6|869.4|33
1593048300000|2020-06-25 01:25:00|870.5|869.3|870.5|869.3|870.5|869.3|870.5|869.3|45
1593048600000|2020-06-25 01:30:00|870.2|869|870.2|869|870.2|869|870.2|869|8
1593048900000|2020-06-25 01:35:00|870.3|869.1|870.3|869.1|870.3|869.1|870.3|869.1|16
1593049200000|2020-06-25 01:40:00|870.2|869|870|868.8|870.2|869|870|868.8|69
1593049500000|2020-06-25 01:45:00|869.9|868.7|869.9|868.7|870|868.8|869.9|868.7|120
1593049800000|2020-06-25 01:50:00|||||||||2
1593050100000|2020-06-25 01:55:00|||||||||27
1593050400000|2020-06-25 02:00:00|869.6|868.4|869.5|868.3|869.6|868.4|869.5|868.3|29
1593050700000|2020-06-25 02:05:00|||||||||4
1593051000000|2020-06-25 02:10:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|69
1593051300000|2020-06-25 02:15:00|869.6|868.4|869.6|868.4|869.7|868.5|869.4|868.2|76
1593051600000|2020-06-25 02:20:00|869.7|868.5|869.6|868.4|869.7|868.5|869.6|868.4|3
1593051900000|2020-06-25 02:25:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|19
1593052500000|2020-06-25 02:35:00|869.3|868.1|869.5|868.3|869.5|868.3|869.1|867.9|42
1593052800000|2020-06-25 02:40:00|869.4|868.2|869.3|868.1|869.5|868.3|869.3|868.1|1
1593053100000|2020-06-25 02:45:00|869.2|868|869.6|868.4|869.6|868.4|869.2|868|28
1593053400000|2020-06-25 02:50:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|0
1593053700000|2020-06-25 02:55:00|869.6|868.4|869.6|868.4|869.6|868.4|869.6|868.4|2
1593054000000|2020-06-25 03:00:00|869.5|868.3|869.4|868.2|869.6|868.4|869.4|868.2|6
1593054600000|2020-06-25 03:10:00|||||||||9
1593054900000|2020-06-25 03:15:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|11
1593055500000|2020-06-25 03:25:00|869.3|868.1|869.3|868.1|869.3|868.1|869.1|867.9|8
1593055800000|2020-06-25 03:30:00|869.2|868|869.4|868.2|869.4|868.2|869.2|868|1
1593056100000|2020-06-25 03:35:00|869.3|868.1|869.1|867.9|869.3|868.1|869.1|867.9|4
1593056400000|2020-06-25 03:40:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|5
1593056700000|2020-06-25 03:45:00|869.2|868|869.1|867.9|869.4|868.2|869.1|867.9|8
1593057000000|2020-06-25 03:50:00|869.3|868.1|869.4|868.2|869.4|868.2|869.3|868.1|15
1593057600000|2020-06-25 04:00:00|||||||||1
1593058800000|2020-06-25 04:20:00|||||||||23
1593059100000|2020-06-25 04:25:00|||||||||1
1593059400000|2020-06-25 04:30:00|869.6|868.4|869.6|868.4|869.6|868.4|869.6|868.4|49
1593059700000|2020-06-25 04:35:00|869.7|868.5|869.6|868.4|870.1|868.9|869.6|868.4|57
1593060000000|2020-06-25 04:40:00|869.5|868.3|869.6|868.4|869.6|868.4|869.4|868.2|15
1593060300000|2020-06-25 04:45:00|869.4|868.2|869.6|868.4|869.6|868.4|869.4|868.2|3
1593060600000|2020-06-25 04:50:00|||||||||1
1593060900000|2020-06-25 04:55:00|||||||||3
1593061200000|2020-06-25 05:00:00|869.4|868.2|869.6|868.4|869.6|868.4|869.4|868.2|4
1593061500000|2020-06-25 05:05:00|869.5|868.3|869.4|868.2|869.6|868.4|869.4|868.2|8
1593061800000|2020-06-25 05:10:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|44
1593062100000|2020-06-25 05:15:00|||||||||4
1593062400000|2020-06-25 05:20:00|||||||||23
1593062700000|2020-06-25 05:25:00|||||||||3
1593063000000|2020-06-25 05:30:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|3
1593063300000|2020-06-25 05:35:00|869.7|868.5|869.5|868.3|869.7|868.5|869.5|868.3|2
1593063600000|2020-06-25 05:40:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|1
1593063900000|2020-06-25 05:45:00|869.6|868.4|869.4|868.2|869.6|868.4|869.4|868.2|1
1593064200000|2020-06-25 05:50:00|869.6|868.4|869.5|868.3|869.6|868.4|869.4|868.2|4
1593064500000|2020-06-25 05:55:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|12
1593064800000|2020-06-25 06:00:00|869.7|868.5|869.5|868.3|869.7|868.5|869.4|868.2|11
1593065100000|2020-06-25 06:05:00|869.6|868.4|869.6|868.4|869.6|868.4|869.4|868.2|1
1593065400000|2020-06-25 06:10:00|869.4|868.2|869.4|868.2|869.5|868.3|869.2|868|7
1593066000000|2020-06-25 06:20:00|869.2|868|869.2|868|869.2|868|868.9|867.7|23
1593066300000|2020-06-25 06:25:00|869.1|867.9|869.2|868|869.2|868|869.1|867.9|6
1593066600000|2020-06-25 06:30:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|15
1593066900000|2020-06-25 06:35:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|23
1593067200000|2020-06-25 06:40:00|869.1|867.9|868.9|867.7|869.2|868|868.9|867.7|17
1593067500000|2020-06-25 06:45:00|||||||||26
1593068400000|2020-06-25 07:00:00|869.2|868|869.4|868.2|869.4|868.2|868.9|867.7|52
1593068700000|2020-06-25 07:05:00|869.2|868|868.9|867.7|869.2|868|868.9|867.7|30
1593069000000|2020-06-25 07:10:00|868.7|867.5|868.7|867.5|868.8|867.6|868.5|867.3|246
1593069300000|2020-06-25 07:15:00|868.5|867.3|868.7|867.5|868.8|867.6|868.5|867.3|21
1593069600000|2020-06-25 07:20:00|868.8|867.6|868.5|867.3|868.8|867.6|868.5|867.3|20
1593069900000|2020-06-25 07:25:00|868.8|867.6|868.8|867.6|868.8|867.6|868.8|867.6|26
1593070200000|2020-06-25 07:30:00|868.7|867.5|868.3|867.1|868.8|867.6|868.3|867.1|68
1593070500000|2020-06-25 07:35:00|868.5|867.3|868.3|867.1|868.5|867.3|868.3|867.1|17
1593070800000|2020-06-25 07:40:00|868.6|867.4|868.5|867.3|868.6|867.4|868.3|867.1|126
1593071100000|2020-06-25 07:45:00|868.7|867.5|868.7|867.5|868.7|867.5|868.7|867.5|27
1593071400000|2020-06-25 07:50:00|868.5|867.3|868.7|867.5|868.7|867.5|868.5|867.3|104
1593071700000|2020-06-25 07:55:00|868.9|867.7|868.9|867.7|869.1|867.9|868.9|867.7|228
1593072000000|2020-06-25 08:00:00|868.8|867.6|868.7|867.5|868.9|867.7|868.6|867.4|40
1593072300000|2020-06-25 08:05:00|868.6|867.4|868.9|867.7|869.2|868|868.4|867.2|67
1593072600000|2020-06-25 08:10:00|869|867.8|868.9|867.7|869.1|867.9|868.9|867.7|9
1593072900000|2020-06-25 08:15:00|868.7|867.5|868.9|867.7|868.9|867.7|868.7|867.5|3
1593073200000|2020-06-25 08:20:00|869.1|867.9|869.6|868.4|869.6|868.4|868.9|867.7|21
1593073500000|2020-06-25 08:25:00|869.4|868.2|868.9|867.7|869.4|868.2|868.9|867.7|51
1593073800000|2020-06-25 08:30:00|869.1|867.9|868.9|867.7|869.2|868|868.9|867.7|5
1593074100000|2020-06-25 08:35:00|868.7|867.5|868.4|867.2|868.7|867.5|868.4|867.2|38
1593074400000|2020-06-25 08:40:00|868.6|867.4|868.7|867.5|868.9|867.7|868.4|867.2|69
1593074700000|2020-06-25 08:45:00|868.8|867.6|868.7|867.5|868.9|867.7|868.7|867.5|4
1593075000000|2020-06-25 08:50:00|868.8|867.6|869.4|868.2|869.4|868.2|868.7|867.5|9
1593075300000|2020-06-25 08:55:00|869.2|868|869.6|868.4|869.6|868.4|869.2|868|9
1593075600000|2020-06-25 09:00:00|869.4|868.2|869.4|868.2|869.6|868.4|869.4|868.2|169
1593075900000|2020-06-25 09:05:00|869.5|868.3|869.9|868.7|869.9|868.7|869.4|868.2|27
1593076200000|2020-06-25 09:10:00|869.7|868.5|870.1|868.9|870.1|868.9|869.6|868.4|81
1593076500000|2020-06-25 09:15:00|869.9|868.7|869.9|868.7|870.1|868.9|869.9|868.7|7
1593076800000|2020-06-25 09:20:00|870.1|868.9|870.2|869|870.4|869.2|870.1|868.9|112
1593077100000|2020-06-25 09:25:00|870.4|869.2|870.7|869.5|870.7|869.5|870.4|869.2|72
1593077400000|2020-06-25 09:30:00|870.6|869.4|870.9|869.7|870.9|869.7|870.6|869.4|24
1593077700000|2020-06-25 09:35:00|870.7|869.5|870.2|869|870.7|869.5|870.2|869|20
1593078000000|2020-06-25 09:40:00|870.1|868.9|869.7|868.5|870.1|868.9|869.6|868.4|13
1593078300000|2020-06-25 09:45:00|869.9|868.7|869.8|868.6|869.9|868.7|869.7|868.5|8
1593078600000|2020-06-25 09:50:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|5
1593078900000|2020-06-25 09:55:00|869.7|868.5|869.6|868.4|869.8|868.6|869.6|868.4|6
1593079200000|2020-06-25 10:00:00|869.7|868.5|869.4|868.2|869.7|868.5|869.4|868.2|4
1593079500000|2020-06-25 10:05:00|869.3|868.1|869.2|868|869.4|868.2|869.2|868|1
1593079800000|2020-06-25 10:10:00|869.3|868.1|869.4|868.2|869.4|868.2|869.2|868|2
1593080100000|2020-06-25 10:15:00|869.2|868|868.7|867.5|869.2|868|868.7|867.5|142
1593080400000|2020-06-25 10:20:00|868.4|867.2|868.9|867.7|869.1|867.9|868.4|867.2|30
1593080700000|2020-06-25 10:25:00|868.7|867.5|868.6|867.4|868.7|867.5|868.4|867.2|3
1593081000000|2020-06-25 10:30:00|868.7|867.5|868.7|867.5|868.7|867.5|868.2|867|46
1593081300000|2020-06-25 10:35:00|868.6|867.4|868.9|867.7|868.9|867.7|868.4|867.2|18
1593081600000|2020-06-25 10:40:00|869|867.8|868.9|867.7|869.1|867.9|868.9|867.7|8
1593082200000|2020-06-25 10:50:00|868.7|867.5|868.7|867.5|868.9|867.7|868.7|867.5|5
1593082500000|2020-06-25 10:55:00|868.4|867.2|868.4|867.2|868.6|867.4|868.4|867.2|1
1593082800000|2020-06-25 11:00:00|868.2|867|868.2|867|868.4|867.2|867.9|866.7|94
1593083100000|2020-06-25 11:05:00|868|866.8|867.8|866.6|868|866.8|867.7|866.5|25
1593083400000|2020-06-25 11:10:00|867.9|866.7|868.3|867.1|868.3|867.1|867.8|866.6|11
1593083700000|2020-06-25 11:15:00|868.1|866.9|868|866.8|868.1|866.9|867.8|866.6|92
1593084000000|2020-06-25 11:20:00|868.2|867|868|866.8|868.2|867|867.8|866.6|53
1593084300000|2020-06-25 11:25:00|868.2|867|868.3|867.1|868.5|867.3|868|866.8|14
1593084600000|2020-06-25 11:30:00|868.5|867.3|867.8|866.6|868.5|867.3|867.8|866.6|19
1593084900000|2020-06-25 11:35:00|867.7|866.5|867.5|866.3|867.8|866.6|867.5|866.3|75
1593085200000|2020-06-25 11:40:00|||||||||102
1593085500000|2020-06-25 11:45:00|867.3|866.1|867.5|866.3|867.5|866.3|867.3|866.1|89
1593085800000|2020-06-25 11:50:00|867.2|866|867.1|865.9|867.2|866|867.1|865.9|145
1593086100000|2020-06-25 11:55:00|867.4|866.2|867.6|866.4|867.6|866.4|867.4|866.2|91
1593086400000|2020-06-25 12:00:00|867.7|866.5|867.5|866.3|867.9|866.7|867.5|866.3|68
1593086700000|2020-06-25 12:05:00|867.4|866.2|867.9|866.7|867.9|866.7|867.1|865.9|170
1593087000000|2020-06-25 12:10:00|868|866.8|868.2|867|869.2|868|868|866.8|528
1593087300000|2020-06-25 12:15:00|868|866.8|867.2|866|868|866.8|867.2|866|122
1593087600000|2020-06-25 12:20:00|867.4|866.2|867.7|866.5|867.7|866.5|867.2|866|111
1593087900000|2020-06-25 12:25:00|867.6|866.4|867.7|866.5|867.7|866.5|867|865.8|351
1593088200000|2020-06-25 12:30:00|867.5|866.3|868.2|867|868.2|867|867.4|866.2|229
1593088500000|2020-06-25 12:35:00|868.4|867.2|867.7|866.5|868.8|867.6|867.5|866.3|291
1593088800000|2020-06-25 12:40:00|867.5|866.3|867.5|866.3|868|866.8|867.5|866.3|181
1593091800000|2020-06-25 13:30:00|867.7|866.5|867.1|865.9|867.7|866.5|865.4|864.2|1671
1593092100000|2020-06-25 13:35:00|867.3|866.1|866.7|865.5|868|866.8|866.5|865.3|376
1593092400000|2020-06-25 13:40:00|866.5|865.3|866|864.8|866.7|865.5|866|864.8|543
1593092700000|2020-06-25 13:45:00|866.1|864.9|865.1|863.9|866.5|865.3|864.9|863.7|1184
1593093000000|2020-06-25 13:50:00|865.2|864|866|864.8|866|864.8|864.8|863.6|1383
1593093300000|2020-06-25 13:55:00|866.3|865.1|865.4|864.2|866.3|865.1|865.3|864.1|323
1593093600000|2020-06-25 14:00:00|865.3|864.1|865.8|864.6|865.9|864.7|865|863.8|370
1593093900000|2020-06-25 14:05:00|865.7|864.5|864.9|863.7|865.8|864.6|864.8|863.6|664
1593094200000|2020-06-25 14:10:00|865|863.8|865.5|864.3|865.6|864.4|864.8|863.6|988
1593094500000|2020-06-25 14:15:00|865.3|864.1|864.5|863.3|865.3|864.1|864.5|863.3|599
1593094800000|2020-06-25 14:20:00|864.6|863.4|864|862.8|865|863.8|863.8|862.6|684
1593095100000|2020-06-25 14:25:00|863.8|862.6|863.4|862.2|864.1|862.9|863|861.8|1174
1593095400000|2020-06-25 14:30:00|863.5|862.3|862.4|861.2|863.5|862.3|862|860.8|881
1593095700000|2020-06-25 14:35:00|862.5|861.3|861.8|860.6|862.8|861.6|861.8|860.6|495
1593096000000|2020-06-25 14:40:00|861.7|860.5|861.8|860.6|862|860.8|861.2|860|745
1593096300000|2020-06-25 14:45:00|861.9|860.7|862.1|860.9|862.3|861.1|861.3|860.1|948
1593096600000|2020-06-25 14:50:00|862.3|861.1|862.7|861.5|863.3|862.1|862.3|861.1|635
1593096900000|2020-06-25 14:55:00|862.5|861.3|862.4|861.2|862.8|861.6|861.9|860.7|334
1593097200000|2020-06-25 15:00:00|862.3|861.1|863|861.8|863.2|862|862|860.8|1149
1593097500000|2020-06-25 15:05:00|863.2|862|862.5|861.3|863.2|862|862.3|861.1|357
1593097800000|2020-06-25 15:10:00|862.7|861.5|862.9|861.7|863.2|862|862.4|861.2|555
1593098100000|2020-06-25 15:15:00|863.1|861.9|863.4|862.2|863.7|862.5|862.7|861.5|581
1593098400000|2020-06-25 15:20:00|863.5|862.3|863.4|862.2|863.7|862.5|863.4|862.2|790
1593098700000|2020-06-25 15:25:00|863.6|862.4|863.1|861.9|863.6|862.4|862.9|861.7|240
1593099000000|2020-06-25 15:30:00|862.9|861.7|862.1|860.9|863.1|861.9|861.9|860.7|804
1593099300000|2020-06-25 15:35:00|862|860.8|862.6|861.4|862.6|861.4|862|860.8|221
1593099600000|2020-06-25 15:40:00|862.9|861.7|863.6|862.4|863.8|862.6|862.9|861.7|268
1593099900000|2020-06-25 15:45:00|863.7|862.5|864.1|862.9|864.3|863.1|863.6|862.4|375
1593100200000|2020-06-25 15:50:00|864|862.8|864.4|863.2|864.8|863.6|864|862.8|435
1593100500000|2020-06-25 15:55:00|864.6|863.4|864.4|863.2|864.8|863.6|864.4|863.2|277
1593100800000|2020-06-25 16:00:00|864.5|863.3|864.2|863|864.5|863.3|863.9|862.7|498
1593101100000|2020-06-25 16:05:00|864.4|863.2|864.3|863.1|864.7|863.5|864.3|863.1|1229
1593101400000|2020-06-25 16:10:00|864.4|863.2|864.3|863.1|864.5|863.3|864|862.8|313
1593101700000|2020-06-25 16:15:00|863.9|862.7|864.1|862.9|864.3|863.1|863|861.8|1040
1593102000000|2020-06-25 16:20:00|864|862.8|864.8|863.6|865.1|863.9|864|862.8|960
1593102300000|2020-06-25 16:25:00|864.9|863.7|865.3|864.1|865.4|864.2|864.8|863.6|413
1593102600000|2020-06-25 16:30:00|865.5|864.3|865.4|864.2|865.5|864.3|865.1|863.9|1047
1593102900000|2020-06-25 16:35:00|865.3|864.1|865.8|864.6|865.9|864.7|865.1|863.9|316
1593103200000|2020-06-25 16:40:00|866|864.8|866.1|864.9|866.6|865.4|865.8|864.6|878
1593103500000|2020-06-25 16:45:00|866|864.8|866|864.8|866.1|864.9|865.8|864.6|171
1593103800000|2020-06-25 16:50:00|866.1|864.9|866.8|865.6|866.8|865.6|865.8|864.6|303
1593104100000|2020-06-25 16:55:00|866.6|865.4|866.8|865.6|866.8|865.6|866.4|865.2|196
1593104400000|2020-06-25 17:00:00|866.7|865.5|867.2|866|867.2|866|866.5|865.3|427
1593104700000|2020-06-25 17:05:00|867.4|866.2|867.9|866.7|867.9|866.7|867.2|866|480
1593105000000|2020-06-25 17:10:00|868.2|867|868.4|867.2|868.4|867.2|867.9|866.7|209
1593105300000|2020-06-25 17:15:00|868.1|866.9|868.1|866.9|868.4|867.2|868.1|866.9|396
1593105600000|2020-06-25 17:20:00|868|866.8|867.3|866.1|868.1|866.9|867.3|866.1|544
1593105900000|2020-06-25 17:25:00|867.2|866|867.1|865.9|867.5|866.3|867.1|865.9|589
1593106200000|2020-06-25 17:30:00|867.3|866.1|867.9|866.7|868.2|867|867.1|865.9|1043
1593106500000|2020-06-25 17:35:00|868.1|866.9|868.9|867.7|869.1|867.9|868.1|866.9|255
1593106800000|2020-06-25 17:40:00|868.8|867.6|868.9|867.7|869.4|868.2|868.6|867.4|275
1593107100000|2020-06-25 17:45:00|868.8|867.6|869.5|868.3|869.5|868.3|868.8|867.6|741
1593107400000|2020-06-25 17:50:00|869.7|868.5|869.5|868.3|869.7|868.5|869.3|868.1|246
1593107700000|2020-06-25 17:55:00|869.4|868.2|869.7|868.5|870|868.8|869.2|868|344
1593108000000|2020-06-25 18:00:00|869.8|868.6|869.7|868.5|870|868.8|869.3|868.1|746
1593108300000|2020-06-25 18:05:00|869.8|868.6|869.2|868|869.9|868.7|869.2|868|610
1593108600000|2020-06-25 18:10:00|869|867.8|868.7|867.5|869.8|868.6|868.5|867.3|2713
1593108900000|2020-06-25 18:15:00|868.5|867.3|868|866.8|868.7|867.5|867.8|866.6|707
1593129600000|2020-06-26 00:00:00|868.3|867.1|868.3|867.1|868.6|867.4|867.8|866.6|204
1593129900000|2020-06-26 00:05:00|868.4|867.2|868.6|867.4|868.6|867.4|868.3|867.1|356
1593130200000|2020-06-26 00:10:00|868.8|867.6|868.9|867.7|869.1|867.9|868.8|867.6|45
1593130500000|2020-06-26 00:15:00|868.8|867.6|869.1|867.9|869.2|868|868.8|867.6|31
1593130800000|2020-06-26 00:20:00|869.2|868|868.8|867.6|869.2|868|868.8|867.6|49
1593131100000|2020-06-26 00:25:00|868.9|867.7|868.8|867.6|869.1|867.9|868.8|867.6|21
1593131400000|2020-06-26 00:30:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|11
1593131700000|2020-06-26 00:35:00|868.6|867.4|868.6|867.4|868.6|867.4|868.3|867.1|42
1593132000000|2020-06-26 00:40:00|868.5|867.3|868.6|867.4|868.6|867.4|868.4|867.2|20
1593132300000|2020-06-26 00:45:00|868.5|867.3|868.6|867.4|868.8|867.6|868.5|867.3|59
1593132600000|2020-06-26 00:50:00|868.7|867.5|868.6|867.4|868.7|867.5|868.6|867.4|8
1593132900000|2020-06-26 00:55:00|868.8|867.6|868.8|867.6|868.8|867.6|868.8|867.6|16
1593133200000|2020-06-26 01:00:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|39
1593133500000|2020-06-26 01:05:00|869|867.8|868.8|867.6|869|867.8|868.8|867.6|23
1593133800000|2020-06-26 01:10:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|25
1593134100000|2020-06-26 01:15:00|868.9|867.7|869.1|867.9|869.1|867.9|868.8|867.6|22
1593134400000|2020-06-26 01:20:00|869|867.8|869.1|867.9|869.1|867.9|868.8|867.6|35
1593134700000|2020-06-26 01:25:00|869|867.8|868.9|867.7|869|867.8|868.8|867.6|3
1593135000000|2020-06-26 01:30:00|869|867.8|868.6|867.4|869.1|867.9|868.6|867.4|11
1593135300000|2020-06-26 01:35:00|868.8|867.6|868.8|867.6|868.8|867.6|868.8|867.6|4
1593135600000|2020-06-26 01:40:00|869.1|867.9|869.1|867.9|869.1|867.9|869.1|867.9|4
1593135900000|2020-06-26 01:45:00|869.3|868.1|869.8|868.6|869.8|868.6|869.3|868.1|42
1593136200000|2020-06-26 01:50:00|870|868.8|870.1|868.9|870.3|869.1|869.8|868.6|25
1593136500000|2020-06-26 01:55:00|870|868.8|870.1|868.9|870.3|869.1|870|868.8|14
1593136800000|2020-06-26 02:00:00|870|868.8|870|868.8|870|868.8|870|868.8|4
1593137100000|2020-06-26 02:05:00|870.1|868.9|870.3|869.1|870.3|869.1|870.1|868.9|12
1593137400000|2020-06-26 02:10:00|870.1|868.9|870.1|868.9|870.1|868.9|870.1|868.9|16
1593137700000|2020-06-26 02:15:00|870|868.8|869.8|868.6|870.1|868.9|869.8|868.6|40
1593138000000|2020-06-26 02:20:00|||||||||3
1593138300000|2020-06-26 02:25:00|869.7|868.5|869.6|868.4|869.7|868.5|869.6|868.4|1
1593138600000|2020-06-26 02:30:00|869.8|868.6|870.3|869.1|870.6|869.4|869.8|868.6|52
1593138900000|2020-06-26 02:35:00|870.6|869.4|870.6|869.4|870.6|869.4|870.6|869.4|26
1593139200000|2020-06-26 02:40:00|870.7|869.5|871.1|869.9|871.3|870.1|870.7|869.5|100
1593139500000|2020-06-26 02:45:00|871.2|870|871.1|869.9|871.2|870|871.1|869.9|8
1593139800000|2020-06-26 02:50:00|871.2|870|871.1|869.9|871.2|870|871.1|869.9|3
1593140100000|2020-06-26 02:55:00|870.9|869.7|870.9|869.7|871.1|869.9|870.8|869.6|75
1593140400000|2020-06-26 03:00:00|870.8|869.6|870.8|869.6|870.9|869.7|870.7|869.5|8
1593140700000|2020-06-26 03:05:00|870.9|869.7|870.6|869.4|871.2|870|870.6|869.4|42
1593141000000|2020-06-26 03:10:00|870.7|869.5|870.7|869.5|870.7|869.5|870.6|869.4|19
1593141300000|2020-06-26 03:15:00|870.6|869.4|870.6|869.4|870.6|869.4|870.6|869.4|5
1593141600000|2020-06-26 03:20:00|870.7|869.5|870.8|869.6|870.8|869.6|870.7|869.5|3
1593141900000|2020-06-26 03:25:00|870.7|869.5|870.8|869.6|870.8|869.6|870.7|869.5|4
1593142200000|2020-06-26 03:30:00|870.9|869.7|870.9|869.7|870.9|869.7|870.8|869.6|7
1593142500000|2020-06-26 03:35:00|871.1|869.9|870.9|869.7|871.1|869.9|870.8|869.6|6
1593142800000|2020-06-26 03:40:00|871|869.8|871.1|869.9|871.1|869.9|871|869.8|3
1593143100000|2020-06-26 03:45:00|870.9|869.7|871|869.8|871|869.8|870.9|869.7|0
1593143400000|2020-06-26 03:50:00|870.9|869.7|870.9|869.7|871.1|869.9|870.9|869.7|5
1593143700000|2020-06-26 03:55:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|0
1593144000000|2020-06-26 04:00:00|870.7|869.5|870.6|869.4|870.7|869.5|870.6|869.4|68
1593144300000|2020-06-26 04:05:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|0
1593144600000|2020-06-26 04:10:00|870.7|869.5|870.6|869.4|870.7|869.5|870.6|869.4|4
1593144900000|2020-06-26 04:15:00|870.7|869.5|870.9|869.7|870.9|869.7|870.6|869.4|156
1593145200000|2020-06-26 04:20:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|17
1593145500000|2020-06-26 04:25:00|||||||||5
1593145800000|2020-06-26 04:30:00|||||||||16
1593146100000|2020-06-26 04:35:00|871|869.8|871.1|869.9|871.1|869.9|871|869.8|12
1593146400000|2020-06-26 04:40:00|871|869.8|871.1|869.9|871.1|869.9|870.9|869.7|14
1593146700000|2020-06-26 04:45:00|870.9|869.7|870.8|869.6|871|869.8|870.8|869.6|2
1593147000000|2020-06-26 04:50:00|||||||||1
1593147300000|2020-06-26 04:55:00|870.6|869.4|870.5|869.3|870.6|869.4|870.5|869.3|6
1593147600000|2020-06-26 05:00:00|870.6|869.4|870.6|869.4|870.7|869.5|870.5|869.3|16
1593147900000|2020-06-26 05:05:00|870.8|869.6|870.6|869.4|870.8|869.6|870.6|869.4|5
1593148200000|2020-06-26 05:10:00|||||||||1
1593148500000|2020-06-26 05:15:00|870.3|869.1|870.5|869.3|870.5|869.3|870.3|869.1|0
1593148800000|2020-06-26 05:20:00|870.4|869.2|870.6|869.4|870.6|869.4|870.4|869.2|4
1593149100000|2020-06-26 05:25:00|870.5|869.3|870.6|869.4|870.6|869.4|870.3|869.1|6
1593149400000|2020-06-26 05:30:00|870.4|869.2|870.6|869.4|870.6|869.4|870.3|869.1|8
1593149700000|2020-06-26 05:35:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|2
1593150000000|2020-06-26 05:40:00|870.4|869.2|870.4|869.2|870.4|869.2|870.4|869.2|3
1593150300000|2020-06-26 05:45:00|870.3|869.1|870.4|869.2|870.4|869.2|870.3|869.1|2
1593150600000|2020-06-26 05:50:00|870.3|869.1|870.2|869|870.4|869.2|870.2|869|0
1593150900000|2020-06-26 05:55:00|870.3|869.1|870.6|869.4|870.8|869.6|870.3|869.1|48
1593151200000|2020-06-26 06:00:00|870.3|869.1|870.3|869.1|870.6|869.4|870.3|869.1|17
1593151500000|2020-06-26 06:05:00|870.4|869.2|870.4|869.2|870.6|869.4|870.3|869.1|8
1593151800000|2020-06-26 06:10:00|870.3|869.1|870.3|869.1|870.3|869.1|870.3|869.1|1
1593152100000|2020-06-26 06:15:00|870.4|869.2|870.3|869.1|870.6|869.4|870.3|869.1|65
1593152400000|2020-06-26 06:20:00|870.6|869.4|870.5|869.3|870.6|869.4|870.3|869.1|10
1593152700000|2020-06-26 06:25:00|870.4|869.2|870.4|869.2|870.4|869.2|870.4|869.2|2
1593153000000|2020-06-26 06:30:00|870.3|869.1|870.3|869.1|870.4|869.2|870.3|869.1|3
1593153300000|2020-06-26 06:35:00|870.4|869.2|870.3|869.1|870.6|869.4|870.3|869.1|8
1593153600000|2020-06-26 06:40:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|1
1593153900000|2020-06-26 06:45:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|8
1593154200000|2020-06-26 06:50:00|870.4|869.2|870.3|869.1|870.4|869.2|870.3|869.1|17
1593154800000|2020-06-26 07:00:00|870.2|869|870.1|868.9|870.2|869|870.1|868.9|43
1593155100000|2020-06-26 07:05:00|870.3|869.1|870.1|868.9|870.3|869.1|870.1|868.9|5
1593155400000|2020-06-26 07:10:00|870.3|869.1|869.6|868.4|870.6|869.4|869.6|868.4|63
1593155700000|2020-06-26 07:15:00|869.3|868.1|869.6|868.4|869.6|868.4|869.3|868.1|3
1593156000000|2020-06-26 07:20:00|869.4|868.2|869.3|868.1|869.4|868.2|869.3|868.1|3
1593156300000|2020-06-26 07:25:00|869.4|868.2|870|868.8|870|868.8|869.4|868.2|15
1593156600000|2020-06-26 07:30:00|870.1|868.9|870.2|869|870.2|869|869.7|868.5|10
1593156900000|2020-06-26 07:35:00|870.3|869.1|870.1|868.9|870.8|869.6|870.1|868.9|14
1593157200000|2020-06-26 07:40:00|870.3|869.1|870.3|869.1|870.3|869.1|870.1|868.9|6
1593157500000|2020-06-26 07:45:00|870.4|869.2|870.4|869.2|870.6|869.4|870.4|869.2|5
1593157800000|2020-06-26 07:50:00|870.6|869.4|869.9|868.7|870.6|869.4|869.8|868.6|41
1593158100000|2020-06-26 07:55:00|869.8|868.6|869.4|868.2|869.9|868.7|869.3|868.1|18
1593158400000|2020-06-26 08:00:00|869.5|868.3|868.8|867.6|869.5|868.3|868.8|867.6|36
1593158700000|2020-06-26 08:05:00|868.9|867.7|868.9|867.7|869.2|868|868.8|867.6|17
1593159000000|2020-06-26 08:10:00|868.8|867.6|869.3|868.1|869.4|868.2|868.7|867.5|17
1593159300000|2020-06-26 08:15:00|869.2|868|868.9|867.7|869.6|868.4|868.8|867.6|98
1593159600000|2020-06-26 08:20:00|869|867.8|869.2|868|869.2|868|868.9|867.7|30
1593159900000|2020-06-26 08:25:00|869.1|867.9|868.8|867.6|869.1|867.9|868.8|867.6|75
1593160200000|2020-06-26 08:30:00|868.9|867.7|868.9|867.7|869.1|867.9|868.6|867.4|26
1593160500000|2020-06-26 08:35:00|869|867.8|869|867.8|869.1|867.9|868.8|867.6|8
1593160800000|2020-06-26 08:40:00|869.1|867.9|869.1|867.9|869.2|868|868.9|867.7|10
1593161100000|2020-06-26 08:45:00|869.2|868|868.9|867.7|869.2|868|868.9|867.7|7
1593161400000|2020-06-26 08:50:00|869.1|867.9|869.2|868|869.2|868|868.9|867.7|6
1593161700000|2020-06-26 08:55:00|869.1|867.9|869.3|868.1|869.4|868.2|869.1|867.9|50
1593162000000|2020-06-26 09:00:00|869.4|868.2|869.4|868.2|869.4|868.2|869.3|868.1|9
1593162300000|2020-06-26 09:05:00|869.2|868|869.2|868|869.2|868|868.9|867.7|4
1593162600000|2020-06-26 09:10:00|869.3|868.1|868.9|867.7|869.3|868.1|868.9|867.7|40
1593162900000|2020-06-26 09:15:00|869.2|868|869.1|867.9|869.2|868|868.9|867.7|18
1593163200000|2020-06-26 09:20:00|869.2|868|869.3|868.1|869.3|868.1|869.1|867.9|11
1593163500000|2020-06-26 09:25:00|869.1|867.9|868.9|867.7|869.1|867.9|868.9|867.7|1
1593163800000|2020-06-26 09:30:00|869.1|867.9|870.1|868.9|870.2|869|869|867.8|147
1593164100000|2020-06-26 09:35:00|870|868.8|869.8|868.6|870|868.8|869.8|868.6|4
1593164400000|2020-06-26 09:40:00|870.1|868.9|870.2|869|870.3|869.1|869.9|868.7|23
1593164700000|2020-06-26 09:45:00|870.1|868.9|869.8|868.6|870.1|868.9|869.8|868.6|2
1593165000000|2020-06-26 09:50:00|869.7|868.5|869.6|868.4|869.9|868.7|869.6|868.4|97
1593165300000|2020-06-26 09:55:00|869.5|868.3|869.4|868.2|869.6|868.4|869.3|868.1|9
1593165600000|2020-06-26 10:00:00|869.6|868.4|869.3|868.1|869.6|868.4|869.2|868|8
1593165900000|2020-06-26 10:05:00|869.4|868.2|869.2|868|869.4|868.2|869.2|868|6
1593166200000|2020-06-26 10:10:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|1
1593166500000|2020-06-26 10:15:00|869.1|867.9|868.7|867.5|869.2|868|868.7|867.5|38
1593166800000|2020-06-26 10:20:00|868.8|867.6|868.4|867.2|868.8|867.6|868.4|867.2|8
1593167100000|2020-06-26 10:25:00|868.6|867.4|868.7|867.5|868.7|867.5|868.6|867.4|7
1593167400000|2020-06-26 10:30:00|868.9|867.7|868.9|867.7|868.9|867.7|868.8|867.6|4
1593167700000|2020-06-26 10:35:00|868.7|867.5|868.7|867.5|868.7|867.5|868.7|867.5|38
1593168000000|2020-06-26 10:40:00|868.8|867.6|868.9|867.7|869|867.8|868.8|867.6|11
1593168300000|2020-06-26 10:45:00|868.7|867.5|868.4|867.2|868.7|867.5|868.4|867.2|31
1593168600000|2020-06-26 10:50:00|868.5|867.3|868.4|867.2|868.5|867.3|868.4|867.2|83
1593168900000|2020-06-26 10:55:00|868.5|867.3|868.7|867.5|868.9|867.7|868.5|867.3|120
1593169200000|2020-06-26 11:00:00|868.9|867.7|869.2|868|869.2|868|868.9|867.7|17
1593169500000|2020-06-26 11:05:00|869|867.8|869.2|868|869.2|868|868.9|867.7|18
1593169800000|2020-06-26 11:10:00|868.9|867.7|868.7|867.5|869.2|868|868.7|867.5|73
1593170100000|2020-06-26 11:15:00|868.9|867.7|868.9|867.7|868.9|867.7|868.9|867.7|11
1593170400000|2020-06-26 11:20:00|868.8|867.6|868.9|867.7|868.9|867.7|868.4|867.2|57
1593170700000|2020-06-26 11:25:00|869|867.8|868.9|867.7|869.2|868|868.8|867.6|27
1593171000000|2020-06-26 11:30:00|868.8|867.6|868.4|867.2|868.9|867.7|868.4|867.2|79
1593171300000|2020-06-26 11:35:00|868.2|867|867.9|866.7|868.2|867|867.9|866.7|171
1593171600000|2020-06-26 11:40:00|868|866.8|867.7|866.5|868.2|867|867.7|866.5|58
1593171900000|2020-06-26 11:45:00|867.5|866.3|866.4|865.2|867.7|866.5|866.4|865.2|87
1593172200000|2020-06-26 11:50:00|866.3|865.1|866.5|865.3|866.9|865.7|866.3|865.1|41
1593172500000|2020-06-26 11:55:00|866.4|865.2|866.5|865.3|866.7|865.5|866.4|865.2|31
1593172800000|2020-06-26 12:00:00|866.4|865.2|866.7|865.5|866.7|865.5|866.3|865.1|76
1593173100000|2020-06-26 12:05:00|867|865.8|867.2|866|867.2|866|867|865.8|242
1593173400000|2020-06-26 12:10:00|867|865.8|867|865.8|867.2|866|866.9|865.7|81
1593173700000|2020-06-26 12:15:00|866.7|865.5|866.2|865|866.7|865.5|866.2|865|306
1593174000000|2020-06-26 12:20:00|866.4|865.2|866.5|865.3|866.6|865.4|866.2|865|259
1593174300000|2020-06-26 12:25:00|866.3|865.1|866|864.8|866.3|865.1|865.8|864.6|87
1593174600000|2020-06-26 12:30:00|865.9|864.7|866|864.8|866.4|865.2|865.9|864.7|84
1593174900000|2020-06-26 12:35:00|865.7|864.5|865.2|864|865.7|864.5|865.2|864|161
1593175200000|2020-06-26 12:40:00|865|863.8|866|864.8|866|864.8|865|863.8|177
1593178200000|2020-06-26 13:30:00|865.7|864.5|866.1|864.9|866.1|864.9|864.1|862.9|2939
1593178500000|2020-06-26 13:35:00|866|864.8|865.9|864.7|866.6|865.4|865.6|864.4|478
1593178800000|2020-06-26 13:40:00|865.8|864.6|864.6|863.4|865.8|864.6|864.5|863.3|2407
1593179100000|2020-06-26 13:45:00|864.5|863.3|865.5|864.3|865.5|864.3|864.3|863.1|1024
1593179400000|2020-06-26 13:50:00|865.4|864.2|865|863.8|865.5|864.3|864.8|863.6|952
1593179700000|2020-06-26 13:55:00|864.9|863.7|866.5|865.3|866.7|865.5|864.6|863.4|506
1593180000000|2020-06-26 14:00:00|866.3|865.1|865.8|864.6|866.7|865.5|865.7|864.5|2199
1593180300000|2020-06-26 14:05:00|865.7|864.5|866|864.8|866.7|865.5|865.7|864.5|324
1593180600000|2020-06-26 14:10:00|866.2|865|866|864.8|866.6|865.4|865.5|864.3|480
1593180900000|2020-06-26 14:15:00|865.9|864.7|865.4|864.2|866.2|865|865.4|864.2|444
1593181200000|2020-06-26 14:20:00|865.5|864.3|866.3|865.1|866.7|865.5|865.4|864.2|542
1593181500000|2020-06-26 14:25:00|866.2|865|865.7|864.5|866.5|865.3|865.5|864.3|247
1593181800000|2020-06-26 14:30:00|865.8|864.6|865|863.8|866.7|865.5|865|863.8|543
1593182100000|2020-06-26 14:35:00|864.8|863.6|865.5|864.3|865.7|864.5|864.8|863.6|1083
1593182400000|2020-06-26 14:40:00|865.3|864.1|866.2|865|866.2|865|865.2|864|428
1593182700000|2020-06-26 14:45:00|866|864.8|865.5|864.3|866.2|865|865.5|864.3|521
1593183000000|2020-06-26 14:50:00|865.2|864|865.8|864.6|865.8|864.6|864.5|863.3|599
1593183300000|2020-06-26 14:55:00|865.6|864.4|865.5|864.3|865.9|864.7|865|863.8|570
1593183600000|2020-06-26 15:00:00|865.6|864.4|865.8|864.6|866|864.8|865.3|864.1|389
1593183900000|2020-06-26 15:05:00|865.7|864.5|866|864.8|866.2|865|865.7|864.5|1169
1593184200000|2020-06-26 15:10:00|866.1|864.9|865|863.8|866.1|864.9|864.8|863.6|1654
1593184500000|2020-06-26 15:15:00|864.9|863.7|866|864.8|866.1|864.9|864.8|863.6|408
1593184800000|2020-06-26 15:20:00|865.8|864.6|865.5|864.3|865.9|864.7|865.3|864.1|1837
1593185100000|2020-06-26 15:25:00|865.4|864.2|865.5|864.3|865.6|864.4|865.3|864.1|471
1593185400000|2020-06-26 15:30:00|865.3|864.1|865.8|864.6|865.9|864.7|865|863.8|770
1593185700000|2020-06-26 15:35:00|865.7|864.5|865.5|864.3|865.8|864.6|865.5|864.3|996
1593186000000|2020-06-26 15:40:00|865.3|864.1|865|863.8|865.3|864.1|865|863.8|317
1593186300000|2020-06-26 15:45:00|865.1|863.9|865.3|864.1|865.4|864.2|865|863.8|1505
1593186600000|2020-06-26 15:50:00|865.5|864.3|864.8|863.6|865.8|864.6|864.8|863.6|954
1593186900000|2020-06-26 15:55:00|865|863.8|865|863.8|865.5|864.3|864.8|863.6|352
1593187200000|2020-06-26 16:00:00|864.8|863.6|864.8|863.6|864.8|863.6|864.5|863.3|751
1593187500000|2020-06-26 16:05:00|865|863.8|865|863.8|865|863.8|864.8|863.6|558
1593187800000|2020-06-26 16:10:00|864.9|863.7|865|863.8|865.6|864.4|864.9|863.7|489
1593188100000|2020-06-26 16:15:00|864.8|863.6|865|863.8|865|863.8|864.8|863.6|245
1593188400000|2020-06-26 16:20:00|864.8|863.6|864.7|863.5|865.2|864|864.5|863.3|401
1593188700000|2020-06-26 16:25:00|864.5|863.3|864.5|863.3|865|863.8|864.5|863.3|531
1593189000000|2020-06-26 16:30:00|864.2|863|863.5|862.3|864.2|863|863.3|862.1|1181
1593189300000|2020-06-26 16:35:00|863.7|862.5|863.3|862.1|863.7|862.5|863|861.8|592
1593189600000|2020-06-26 16:40:00|863.2|862|862.8|861.6|863.3|862.1|862.8|861.6|799
1593189900000|2020-06-26 16:45:00|862.7|861.5|863.8|862.6|864.1|862.9|862.5|861.3|963
1593190200000|2020-06-26 16:50:00|863.9|862.7|864|862.8|864|862.8|863.5|862.3|220
1593190500000|2020-06-26 16:55:00|863.8|862.6|863.8|862.6|864|862.8|863.5|862.3|867
1593190800000|2020-06-26 17:00:00|863.7|862.5|864.2|863|864.5|863.3|863.6|862.4|1756
1593191100000|2020-06-26 17:05:00|864.1|862.9|863.6|862.4|864.2|863|863.4|862.2|356
1593191400000|2020-06-26 17:10:00|863.7|862.5|864.1|862.9|864.1|862.9|863.4|862.2|378
1593191700000|2020-06-26 17:15:00|864|862.8|864.3|863.1|864.4|863.2|863.9|862.7|1312
1593192000000|2020-06-26 17:20:00|864.2|863|863.9|862.7|864.2|863|863.6|862.4|707
1593192300000|2020-06-26 17:25:00|863.7|862.5|863.6|862.4|863.9|862.7|863.6|862.4|323
1593192600000|2020-06-26 17:30:00|863.7|862.5|863.4|862.2|863.8|862.6|863.3|862.1|444
1593192900000|2020-06-26 17:35:00|863.3|862.1|862.9|861.7|863.5|862.3|862.5|861.3|1332
1593193200000|2020-06-26 17:40:00|863|861.8|862.4|861.2|863|861.8|862.4|861.2|794
1593193500000|2020-06-26 17:45:00|862.2|861|862.7|861.5|862.7|861.5|862|860.8|911
1593193800000|2020-06-26 17:50:00|862.5|861.3|862.2|861|862.7|861.5|862|860.8|681
1593194100000|2020-06-26 17:55:00|862.3|861.1|862.3|861.1|862.7|861.5|862|860.8|1003
1593194400000|2020-06-26 18:00:00|862.1|860.9|861.1|859.9|862.3|861.1|861.1|859.9|778
1593194700000|2020-06-26 18:05:00|860.9|859.7|861.6|860.4|861.9|860.7|860.9|859.7|1549
1593195000000|2020-06-26 18:10:00|861.8|860.6|863|861.8|863.4|862.2|861.2|860|3979
1593195300000|2020-06-26 18:15:00|863.3|862.1|863.4|862.2|863.6|862.4|862.1|860.9|1890
1593388800000|2020-06-29 00:00:00|862|860.8|862.3|861.1|862.5|861.3|861.5|860.3|235
1593389100000|2020-06-29 00:05:00|862.5|861.3|862.5|861.3|862.5|861.3|862.5|861.3|104
1593389400000|2020-06-29 00:10:00|862.7|861.5|862.8|861.6|862.8|861.6|862.7|861.5|15
1593389700000|2020-06-29 00:15:00|863|861.8|862.8|861.6|863|861.8|862.8|861.6|1
1593390000000|2020-06-29 00:20:00|862.5|861.3|862.2|861|862.5|861.3|862|860.8|17
1593390300000|2020-06-29 00:25:00|862.3|861.1|862.5|861.3|862.5|861.3|862|860.8|82
1593390600000|2020-06-29 00:30:00|862.6|861.4|862.2|861|862.6|861.4|862|860.8|27
1593390900000|2020-06-29 00:35:00|862.1|860.9|862.2|861|862.2|861|862.1|860.9|2
1593391200000|2020-06-29 00:40:00|862|860.8|862.4|861.2|862.4|861.2|862|860.8|3
1593391500000|2020-06-29 00:45:00|862.5|861.3|862.4|861.2|862.5|861.3|862.2|861|4
1593391800000|2020-06-29 00:50:00|862.5|861.3|862.9|861.7|863|861.8|862.4|861.2|8
1593392100000|2020-06-29 00:55:00|863|861.8|862.7|861.5|863|861.8|862.7|861.5|2
1593392400000|2020-06-29 01:00:00|862.9|861.7|863.9|862.7|864.2|863|862.7|861.5|33
1593392700000|2020-06-29 01:05:00|863.7|862.5|863.4|862.2|863.7|862.5|863.2|862|11
1593393000000|2020-06-29 01:10:00|863.5|862.3|863.7|862.5|863.7|862.5|863.4|862.2|8
1593393300000|2020-06-29 01:15:00|863.6|862.4|863.7|862.5|864.2|863|863.6|862.4|10
1593393600000|2020-06-29 01:20:00|863.6|862.4|863.4|862.2|863.7|862.5|863.2|862|8
1593393900000|2020-06-29 01:25:00|863.2|862|863.2|862|863.5|862.3|863|861.8|8
1593394200000|2020-06-29 01:30:00|863.4|862.2|863.1|861.9|863.4|862.2|863.1|861.9|7
1593394500000|2020-06-29 01:35:00|863.2|862|863.4|862.2|863.4|862.2|863|861.8|29
1593394800000|2020-06-29 01:40:00|863.2|862|863.4|862.2|863.6|862.4|863.2|862|8
1593395100000|2020-06-29 01:45:00|863.5|862.3|863.1|861.9|863.5|862.3|863.1|861.9|8
1593395400000|2020-06-29 01:50:00|863.4|862.2|863.2|862|863.5|862.3|863.1|861.9|18
1593395700000|2020-06-29 01:55:00|863.1|861.9|863.4|862.2|863.8|862.6|863.1|861.9|13
1593396000000|2020-06-29 02:00:00|863.3|862.1|863.1|861.9|863.6|862.4|863.1|861.9|31
1593396600000|2020-06-29 02:10:00|863.3|862.1|863.3|862.1|863.6|862.4|863.1|861.9|29
1593396900000|2020-06-29 02:15:00|863.4|862.2|863.3|862.1|863.5|862.3|863.1|861.9|5
1593397200000|2020-06-29 02:20:00|863.6|862.4|863.3|862.1|863.6|862.4|863.3|862.1|4
1593397500000|2020-06-29 02:25:00|863.4|862.2|863.6|862.4|863.6|862.4|863.3|862.1|19
1593397800000|2020-06-29 02:30:00|863.4|862.2|863.3|862.1|863.6|862.4|863.3|862.1|7
1593398100000|2020-06-29 02:35:00|863.4|862.2|863.3|862.1|863.6|862.4|863.3|862.1|3
1593398400000|2020-06-29 02:40:00|863.6|862.4|863.1|861.9|863.6|862.4|863.1|861.9|9
1593398700000|2020-06-29 02:45:00|863.2|862|863.1|861.9|863.3|862.1|863.1|861.9|4
1593399000000|2020-06-29 02:50:00|863.2|862|863.1|861.9|863.2|862|863|861.8|7
1593399300000|2020-06-29 02:55:00|863|861.8|863|861.8|863.1|861.9|862.9|861.7|1
1593399600000|2020-06-29 03:00:00|863.1|861.9|862.6|861.4|863.1|861.9|862.6|861.4|8
1593399900000|2020-06-29 03:05:00|862.7|861.5|862.6|861.4|862.8|861.6|862.6|861.4|4
1593400200000|2020-06-29 03:10:00|||||||||5
1593400500000|2020-06-29 03:15:00|||||||||2
1593400800000|2020-06-29 03:20:00|862.3|861.1|862.3|861.1|862.3|861.1|862.1|860.9|2
1593401100000|2020-06-29 03:25:00|||||||||5
1593401400000|2020-06-29 03:30:00|862.4|861.2|862.1|860.9|862.5|861.3|862|860.8|3
1593401700000|2020-06-29 03:35:00|862|860.8|862|860.8|862|860.8|862|860.8|23
1593402000000|2020-06-29 03:40:00|861.8|860.6|861.8|860.6|861.8|860.6|861.8|860.6|31
1593402300000|2020-06-29 03:45:00|861.7|860.5|861.5|860.3|861.8|860.6|861.5|860.3|2
1593402600000|2020-06-29 03:50:00|861.7|860.5|861.5|860.3|861.8|860.6|861.5|860.3|0
1593402900000|2020-06-29 03:55:00|861.6|860.4|861.7|860.5|861.8|860.6|861.5|860.3|0
1593403200000|2020-06-29 04:00:00|861.6|860.4|861.3|860.1|861.8|860.6|861.3|860.1|0
1593403500000|2020-06-29 04:05:00|861.5|860.3|861.3|860.1|861.6|860.4|861.3|860.1|8
1593403800000|2020-06-29 04:10:00|861.1|859.9|860.7|859.5|861.1|859.9|860.6|859.4|15
1593404100000|2020-06-29 04:15:00|860.6|859.4|860.6|859.4|860.6|859.4|860.4|859.2|12
1593404400000|2020-06-29 04:20:00|860.4|859.2|860.6|859.4|860.6|859.4|860.4|859.2|2
1593404700000|2020-06-29 04:25:00|860.9|859.7|861.1|859.9|861.1|859.9|860.9|859.7|20
1593405000000|2020-06-29 04:30:00|861.3|860.1|861.6|860.4|861.6|860.4|861.1|859.9|5
1593405300000|2020-06-29 04:35:00|861.8|860.6|861.3|860.1|861.8|860.6|861.1|859.9|3
1593405600000|2020-06-29 04:40:00|861.6|860.4|861.4|860.2|861.6|860.4|861.3|860.1|4
1593405900000|2020-06-29 04:45:00|861.3|860.1|861.3|860.1|861.3|860.1|861.3|860.1|0
1593406500000|2020-06-29 04:55:00|861.4|860.2|861.6|860.4|861.6|860.4|861.3|860.1|2
1593406800000|2020-06-29 05:00:00|861.5|860.3|861.4|860.2|861.6|860.4|861.3|860.1|0
1593407100000|2020-06-29 05:05:00|861.3|860.1|861.4|860.2|861.4|860.2|861.2|860|0
1593407400000|2020-06-29 05:10:00|861.5|860.3|861.1|859.9|861.6|860.4|860.9|859.7|6
1593407700000|2020-06-29 05:15:00|861.2|860|861.1|859.9|861.4|860.2|861|859.8|4
1593408000000|2020-06-29 05:20:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|1
1593408300000|2020-06-29 05:25:00|861.2|860|861.5|860.3|861.5|860.3|861.1|859.9|0
1593408600000|2020-06-29 05:30:00|861.4|860.2|861.1|859.9|861.5|860.3|861|859.8|1
1593408900000|2020-06-29 05:35:00|861|859.8|860.7|859.5|861|859.8|860.7|859.5|1
1593409200000|2020-06-29 05:40:00|860.6|859.4|860.6|859.4|860.7|859.5|860.4|859.2|8
1593409800000|2020-06-29 05:50:00|860.5|859.3|860.2|859|860.5|859.3|860.1|858.9|8
1593410100000|2020-06-29 05:55:00|860.4|859.2|860.4|859.2|860.4|859.2|860.2|859|14
1593410400000|2020-06-29 06:00:00|860.5|859.3|860.4|859.2|860.6|859.4|860.3|859.1|6
1593410700000|2020-06-29 06:05:00|860.3|859.1|860.4|859.2|860.4|859.2|860.3|859.1|6
1593411000000|2020-06-29 06:10:00|||||||||29
1593411300000|2020-06-29 06:15:00|860.5|859.3|860.4|859.2|860.5|859.3|860.2|859|5
1593411600000|2020-06-29 06:20:00|860.6|859.4|860.7|859.5|860.7|859.5|860.6|859.4|3
1593411900000|2020-06-29 06:25:00|860.9|859.7|860.7|859.5|860.9|859.7|860.7|859.5|1
1593412200000|2020-06-29 06:30:00|860.8|859.6|861.2|860|861.2|860|860.7|859.5|6
1593412500000|2020-06-29 06:35:00|861|859.8|860.8|859.6|861|859.8|860.7|859.5|15
1593412800000|2020-06-29 06:40:00|860.7|859.5|860.7|859.5|860.9|859.7|860.7|859.5|0
1593413100000|2020-06-29 06:45:00|860.4|859.2|860.4|859.2|860.7|859.5|860.2|859|25
1593413400000|2020-06-29 06:50:00|860.2|859|860.7|859.5|860.7|859.5|860.2|859|4
1593413700000|2020-06-29 06:55:00|860.6|859.4|860.4|859.2|860.7|859.5|860.4|859.2|5605
1593414000000|2020-06-29 07:00:00|860.2|859|860.2|859|860.2|859|860.2|859|11
1593414300000|2020-06-29 07:05:00|860.4|859.2|860.4|859.2|860.7|859.5|860.4|859.2|34
1593414600000|2020-06-29 07:10:00|860.7|859.5|860.7|859.5|860.7|859.5|860.4|859.2|42
1593414900000|2020-06-29 07:15:00|860.6|859.4|860.4|859.2|860.7|859.5|860.4|859.2|13
1593415200000|2020-06-29 07:20:00|860.2|859|860.4|859.2|860.4|859.2|860.2|859|21
1593415500000|2020-06-29 07:25:00|860.3|859.1|860.2|859|860.3|859.1|860.2|859|16
1593415800000|2020-06-29 07:30:00|860.1|858.9|860|858.8|860.3|859.1|860|858.8|97
1593416100000|2020-06-29 07:35:00|860.1|858.9|860|858.8|860.1|858.9|860|858.8|6
1593416400000|2020-06-29 07:40:00|860.1|858.9|860|858.8|860.1|858.9|860|858.8|8
1593416700000|2020-06-29 07:45:00|859.9|858.7|859.5|858.3|859.9|858.7|859.5|858.3|201
1593417000000|2020-06-29 07:50:00|859.4|858.2|858.8|857.6|859.5|858.3|858.8|857.6|300
1593417300000|2020-06-29 07:55:00|858.6|857.4|858.6|857.4|858.8|857.6|858.1|856.9|418
1593417600000|2020-06-29 08:00:00|858.8|857.6|858.6|857.4|858.8|857.6|858.6|857.4|50
1593417900000|2020-06-29 08:05:00|858.8|857.6|858.4|857.2|858.9|857.7|858.4|857.2|26
1593418200000|2020-06-29 08:10:00|858.5|857.3|858.4|857.2|858.5|857.3|858.4|857.2|14
1593418500000|2020-06-29 08:15:00|||||||||27
1593418800000|2020-06-29 08:20:00|858.7|857.5|858.4|857.2|858.9|857.7|858.4|857.2|292
1593419100000|2020-06-29 08:25:00|858.5|857.3|858.3|857.1|858.7|857.5|858.3|857.1|71
1593419400000|2020-06-29 08:30:00|||||||||95
1593419700000|2020-06-29 08:35:00|858.4|857.2|858.3|857.1|858.4|857.2|858.1|856.9|74
1593420000000|2020-06-29 08:40:00|858.5|857.3|858.8|857.6|858.9|857.7|858.5|857.3|35
1593420300000|2020-06-29 08:45:00|859.1|857.9|859.6|858.4|859.6|858.4|858.8|857.6|66
1593420600000|2020-06-29 08:50:00|859.5|858.3|859.4|858.2|859.6|858.4|859.3|858.1|26
1593420900000|2020-06-29 08:55:00|859.5|858.3|859.5|858.3|859.6|858.4|859.5|858.3|6
1593421200000|2020-06-29 09:00:00|859.6|858.4|859.6|858.4|859.6|858.4|859.5|858.3|29
1593421500000|2020-06-29 09:05:00|859.5|858.3|859.1|857.9|859.6|858.4|859.1|857.9|51
1593421800000|2020-06-29 09:10:00|858.9|857.7|859.6|858.4|859.8|858.6|858.6|857.4|243
1593422100000|2020-06-29 09:15:00|859.8|858.6|859.9|858.7|859.9|858.7|859.6|858.4|15
1593422400000|2020-06-29 09:20:00|860.1|858.9|859.6|858.4|860.1|858.9|859.6|858.4|31
1593422700000|2020-06-29 09:25:00|859.7|858.5|859.4|858.2|859.8|858.6|859.4|858.2|20
1593423000000|2020-06-29 09:30:00|859.3|858.1|859.4|858.2|859.6|858.4|859.1|857.9|72
1593423300000|2020-06-29 09:35:00|859.6|858.4|859.1|857.9|859.6|858.4|859.1|857.9|11
1593423600000|2020-06-29 09:40:00|||||||||11
1593423900000|2020-06-29 09:45:00|859.3|858.1|859.1|857.9|859.4|858.2|859.1|857.9|19
1593424200000|2020-06-29 09:50:00|859.2|858|860.1|858.9|860.1|858.9|859.1|857.9|56
1593424500000|2020-06-29 09:55:00|859.8|858.6|859.8|858.6|859.8|858.6|859.8|858.6|34
1593424800000|2020-06-29 10:00:00|859.9|858.7|859.7|858.5|859.9|858.7|859.3|858.1|54
1593425100000|2020-06-29 10:05:00|859.6|858.4|859.8|858.6|859.8|858.6|859.6|858.4|9
1593425400000|2020-06-29 10:10:00|859.9|858.7|860.1|858.9|860.3|859.1|859.9|858.7|19
1593425700000|2020-06-29 10:15:00|860.3|859.1|860.6|859.4|860.6|859.4|860.3|859.1|71
1593426000000|2020-06-29 10:20:00|860.8|859.6|861.6|860.4|861.7|860.5|860.8|859.6|206
1593426300000|2020-06-29 10:25:00|861.4|860.2|862.1|860.9|862.1|860.9|861.3|860.1|75
1593426600000|2020-06-29 10:30:00|861.9|860.7|861.5|860.3|861.9|860.7|861.5|860.3|33
1593426900000|2020-06-29 10:35:00|861.3|860.1|861.3|860.1|861.6|860.4|861.3|860.1|89
1593427200000|2020-06-29 10:40:00|||||||||8
1593427500000|2020-06-29 10:45:00|861.2|860|861.3|860.1|861.4|860.2|861.1|859.9|50
1593427800000|2020-06-29 10:50:00|861.1|859.9|861.3|860.1|861.4|860.2|861.1|859.9|9
1593428100000|2020-06-29 10:55:00|861.2|860|861.1|859.9|861.2|860|861.1|859.9|15
1593428400000|2020-06-29 11:00:00|860.9|859.7|861.4|860.2|861.4|860.2|860.9|859.7|135
1593428700000|2020-06-29 11:05:00|861.3|860.1|860.8|859.6|861.3|860.1|860.7|859.5|29
1593429000000|2020-06-29 11:10:00|861|859.8|861.5|860.3|861.8|860.6|860.9|859.7|212
1593429300000|2020-06-29 11:15:00|861.4|860.2|861.8|860.6|861.8|860.6|861.3|860.1|83
1593429600000|2020-06-29 11:20:00|861.9|860.7|862.6|861.4|862.7|861.5|861.8|860.6|115
1593429900000|2020-06-29 11:25:00|||||||||7
1593430200000|2020-06-29 11:30:00|862.8|861.6|862.1|860.9|862.8|861.6|861.8|860.6|45
1593430500000|2020-06-29 11:35:00|862.2|861|862|860.8|862.5|861.3|861.9|860.7|157
1593430800000|2020-06-29 11:40:00|861.9|860.7|862|860.8|862|860.8|861.7|860.5|60
1593431100000|2020-06-29 11:45:00|862.2|861|861.9|860.7|862.2|861|861.7|860.5|80
1593431400000|2020-06-29 11:50:00|862.1|860.9|862.1|860.9|862.2|861|861.9|860.7|125
1593431700000|2020-06-29 11:55:00|862|860.8|861.9|860.7|862.2|861|861.9|860.7|40
1593432000000|2020-06-29 12:00:00|862.1|860.9|862.4|861.2|862.5|861.3|861.9|860.7|110
1593432300000|2020-06-29 12:05:00|862.7|861.5|862.2|861|862.8|861.6|861.9|860.7|106
1593432600000|2020-06-29 12:10:00|862.1|860.9|862.4|861.2|862.4|861.2|862.1|860.9|92
1593432900000|2020-06-29 12:15:00|862.5|861.3|862.7|861.5|863.2|862|862.5|861.3|199
1593433200000|2020-06-29 12:20:00|862.8|861.6|862.6|861.4|863.1|861.9|862.3|861.1|130
1593433500000|2020-06-29 12:25:00|862.5|861.3|862.2|861|862.6|861.4|862.1|860.9|98
1593433800000|2020-06-29 12:30:00|862.1|860.9|862.5|861.3|862.5|861.3|861.9|860.7|151
1593434100000|2020-06-29 12:35:00|862.7|861.5|862.5|861.3|862.8|861.6|862.5|861.3|71
1593434400000|2020-06-29 12:40:00|862.4|861.2|862.8|861.6|863|861.8|862|860.8|128
1593437400000|2020-06-29 13:30:00|863.5|862.3|863.2|862|864.3|863.1|862.2|861|2408
1593437700000|2020-06-29 13:35:00|863.1|861.9|862.7|861.5|863.5|862.3|862.4|861.2|1457
1593438000000|2020-06-29 13:40:00|862.9|861.7|862.4|861.2|863.2|862|861.9|860.7|990
1593438300000|2020-06-29 13:45:00|862.3|861.1|861.9|860.7|862.5|861.3|861.5|860.3|1089
1593438600000|2020-06-29 13:50:00|861.7|860.5|861.4|860.2|861.7|860.5|861.2|860|846
1593438900000|2020-06-29 13:55:00|861.2|860|861.2|860|861.7|860.5|861.1|859.9|781
1593439200000|2020-06-29 14:00:00|861.3|860.1|862|860.8|862.2|861|861.2|860|836
1593439500000|2020-06-29 14:05:00|862.1|860.9|861.8|860.6|862.6|861.4|861.8|860.6|438
1593439800000|2020-06-29 14:10:00|861.9|860.7|862|860.8|862.7|861.5|861.6|860.4|972
1593440100000|2020-06-29 14:15:00|862.2|861|861.7|860.5|862.2|861|861.7|860.5|516
1593440400000|2020-06-29 14:20:00|861.4|860.2|861.1|859.9|861.5|860.3|860.9|859.7|851
1593440700000|2020-06-29 14:25:00|861|859.8|860.7|859.5|861.3|860.1|860.7|859.5|652
1593441000000|2020-06-29 14:30:00|860.5|859.3|861.2|860|861.5|860.3|860.5|859.3|820
1593441300000|2020-06-29 14:35:00|861.3|860.1|861.7|860.5|861.9|860.7|860.7|859.5|968
1593441600000|2020-06-29 14:40:00|861.9|860.7|860.7|859.5|861.9|860.7|860.7|859.5|484
1593441900000|2020-06-29 14:45:00|860.9|859.7|860.4|859.2|861.2|860|860.4|859.2|713
1593442200000|2020-06-29 14:50:00|860.6|859.4|860.1|858.9|861.3|860.1|860.1|858.9|561
1593442500000|2020-06-29 14:55:00|859.8|858.6|859.3|858.1|860.1|858.9|858.8|857.6|1206
1593442800000|2020-06-29 15:00:00|859.1|857.9|859.5|858.3|859.8|858.6|859.1|857.9|1211
1593443100000|2020-06-29 15:05:00|859.3|858.1|859|857.8|859.5|858.3|859|857.8|583
1593443400000|2020-06-29 15:10:00|858.8|857.6|860|858.8|860.3|859.1|858.8|857.6|799
1593443700000|2020-06-29 15:15:00|859.8|858.6|860.6|859.4|860.6|859.4|859.8|858.6|519
1593444000000|2020-06-29 15:20:00|860.5|859.3|861.1|859.9|861.1|859.9|860.5|859.3|458
1593444300000|2020-06-29 15:25:00|861|859.8|861.3|860.1|861.8|860.6|860.6|859.4|813
1593444600000|2020-06-29 15:30:00|861.4|860.2|861.8|860.6|862|860.8|861.3|860.1|337
1593444900000|2020-06-29 15:35:00|862|860.8|862.5|861.3|862.5|861.3|861.7|860.5|644
1593445200000|2020-06-29 15:40:00|862.7|861.5|863.7|862.5|863.7|862.5|862.7|861.5|565
1593445500000|2020-06-29 15:45:00|863.9|862.7|864.1|862.9|864.2|863|863.7|862.5|547
1593445800000|2020-06-29 15:50:00|864|862.8|864.6|863.4|864.6|863.4|863.9|862.7|600
1593446100000|2020-06-29 15:55:00|864.4|863.2|864.3|863.1|864.9|863.7|864.1|862.9|593
1593446400000|2020-06-29 16:00:00|864.1|862.9|863.4|862.2|864.5|863.3|863.4|862.2|698
1593446700000|2020-06-29 16:05:00|863.5|862.3|863.2|862|863.5|862.3|863.2|862|491
1593447000000|2020-06-29 16:10:00|863.3|862.1|864|862.8|864.2|863|863.3|862.1|284
1593447300000|2020-06-29 16:15:00|863.8|862.6|864.5|863.3|864.5|863.3|863.8|862.6|260
1593447600000|2020-06-29 16:20:00|864.7|863.5|864.5|863.3|865|863.8|864.5|863.3|450
1593447900000|2020-06-29 16:25:00|864.6|863.4|864.8|863.6|864.8|863.6|864.3|863.1|193
1593448200000|2020-06-29 16:30:00|864.7|863.5|865.7|864.5|866|864.8|864.7|863.5|669
1593448500000|2020-06-29 16:35:00|865.8|864.6|866.2|865|866.2|865|865.6|864.4|687
1593448800000|2020-06-29 16:40:00|866|864.8|866.2|865|866.3|865.1|866|864.8|258
1593449100000|2020-06-29 16:45:00|866|864.8|865.7|864.5|866.2|865|865.7|864.5|412
1593449400000|2020-06-29 16:50:00|865.9|864.7|865.2|864|866|864.8|865.2|864|341
1593449700000|2020-06-29 16:55:00|865|863.8|864.5|863.3|865.2|864|864.5|863.3|599
1593450000000|2020-06-29 17:00:00|864.6|863.4|865.2|864|865.2|864|864.6|863.4|250
1593450300000|2020-06-29 17:05:00|865|863.8|865.6|864.4|865.7|864.5|864.7|863.5|306
1593450600000|2020-06-29 17:10:00|865.5|864.3|866|864.8|866|864.8|865.5|864.3|313
1593450900000|2020-06-29 17:15:00|865.9|864.7|866.2|865|866.6|865.4|865.8|864.6|530
1593451200000|2020-06-29 17:20:00|866|864.8|866.4|865.2|866.4|865.2|865.9|864.7|436
1593451500000|2020-06-29 17:25:00|866.2|865|866|864.8|866.4|865.2|865.9|864.7|631
1593451800000|2020-06-29 17:30:00|866.1|864.9|865.2|864|866.2|865|865.2|864|571
1593452100000|2020-06-29 17:35:00|865.3|864.1|865.5|864.3|865.8|864.6|865.2|864|880
1593452400000|2020-06-29 17:40:00|865.6|864.4|865.4|864.2|865.6|864.4|865.4|864.2|330
1593452700000|2020-06-29 17:45:00|865.5|864.3|864.9|863.7|865.6|864.4|864.5|863.3|516
1593453000000|2020-06-29 17:50:00|864.7|863.5|864.8|863.6|865.2|864|864.6|863.4|414
1593453300000|2020-06-29 17:55:00|864.9|863.7|865.2|864|865.2|864|864.7|863.5|466
1593453600000|2020-06-29 18:00:00|865.1|863.9|865.4|864.2|865.6|864.4|864.9|863.7|614
1593453900000|2020-06-29 18:05:00|865.2|864|863.9|862.7|865.8|864.6|863.6|862.4|1279
1593454200000|2020-06-29 18:10:00|863.8|862.6|863.3|862.1|864.2|863|862.9|861.7|2381
1593454500000|2020-06-29 18:15:00|863.4|862.2|863|861.8|863.7|862.5|862.9|861.7|752
1593475200000|2020-06-30 00:00:00|862.4|861.2|863.2|862|863.3|862.1|862.1|860.9|354
1593475500000|2020-06-30 00:05:00|863.3|862.1|863.5|862.3|863.7|862.5|862.8|861.6|297
1593475800000|2020-06-30 00:10:00|863.4|862.2|864.2|863|864.3|863.1|863.3|862.1|102
1593476100000|2020-06-30 00:15:00|864.1|862.9|864|862.8|864.1|862.9|863.9|862.7|287
1593476400000|2020-06-30 00:20:00|864.1|862.9|864|862.8|864.1|862.9|864|862.8|25
1593476700000|2020-06-30 00:25:00|864.1|862.9|864.2|863|864.3|863.1|864|862.8|14
1593477000000|2020-06-30 00:30:00|864.1|862.9|863.8|862.6|864.2|863|863.8|862.6|50
1593477300000|2020-06-30 00:35:00|863.9|862.7|864.2|863|864.2|863|863.9|862.7|24
1593477600000|2020-06-30 00:40:00|864.1|862.9|864.2|863|864.2|863|863.9|862.7|175
1593477900000|2020-06-30 00:45:00|864|862.8|863.9|862.7|864.1|862.9|863.9|862.7|18
1593478200000|2020-06-30 00:50:00|864|862.8|863.8|862.6|864|862.8|863.6|862.4|51
1593478500000|2020-06-30 00:55:00|863.9|862.7|864.2|863|864.2|863|863.9|862.7|10
1593478800000|2020-06-30 01:00:00|864|862.8|864.7|863.5|864.7|863.5|863.8|862.6|152
1593479100000|2020-06-30 01:05:00|864.6|863.4|864.7|863.5|864.7|863.5|864.5|863.3|101
1593479400000|2020-06-30 01:10:00|864.5|863.3|865.9|864.7|866|864.8|864.5|863.3|172
1593479700000|2020-06-30 01:15:00|866.2|865|865.2|864|866.2|865|865|863.8|156
1593480000000|2020-06-30 01:20:00|865|863.8|864.5|863.3|865.2|864|864.3|863.1|368
1593480300000|2020-06-30 01:25:00|864.4|863.2|864.5|863.3|864.8|863.6|864.4|863.2|19
1593480600000|2020-06-30 01:30:00|||||||||16
1593480900000|2020-06-30 01:35:00|864.7|863.5|864.8|863.6|864.8|863.6|864.7|863.5|6
1593481200000|2020-06-30 01:40:00|865|863.8|865.3|864.1|865.3|864.1|864.8|863.6|148
1593481500000|2020-06-30 01:45:00|865.1|863.9|865.1|863.9|865.3|864.1|865|863.8|24
1593481800000|2020-06-30 01:50:00|865.2|864|865|863.8|865.3|864.1|865|863.8|34
1593482100000|2020-06-30 01:55:00|864.8|863.6|864.4|863.2|864.8|863.6|864.4|863.2|34
1593482400000|2020-06-30 02:00:00|864.3|863.1|865.1|863.9|865.1|863.9|864.3|863.1|42
1593482700000|2020-06-30 02:05:00|864.9|863.7|864.7|863.5|865.1|863.9|864.5|863.3|34
1593483000000|2020-06-30 02:10:00|864.9|863.7|864.7|863.5|864.9|863.7|864.7|863.5|21
1593483300000|2020-06-30 02:15:00|864.5|863.3|864.7|863.5|864.7|863.5|864.5|863.3|23
1593483600000|2020-06-30 02:20:00|864.6|863.4|864.7|863.5|864.8|863.6|864.6|863.4|11
1593483900000|2020-06-30 02:25:00|864.9|863.7|865|863.8|865|863.8|864.9|863.7|6
1593484200000|2020-06-30 02:30:00|864.9|863.7|864.8|863.6|864.9|863.7|864.7|863.5|12
1593484500000|2020-06-30 02:35:00|864.9|863.7|864.9|863.7|864.9|863.7|864.7|863.5|11
1593484800000|2020-06-30 02:40:00|864.8|863.6|864.8|863.6|864.9|863.7|864.7|863.5|27
1593485100000|2020-06-30 02:45:00|864.7|863.5|864.7|863.5|864.7|863.5|864.5|863.3|33
1593485400000|2020-06-30 02:50:00|||||||||7
1593485700000|2020-06-30 02:55:00|864.8|863.6|864.5|863.3|864.9|863.7|864.4|863.2|48
1593486000000|2020-06-30 03:00:00|864.6|863.4|864.8|863.6|864.8|863.6|864.4|863.2|28
1593486300000|2020-06-30 03:05:00|864.9|863.7|864.9|863.7|864.9|863.7|864.6|863.4|90
1593486600000|2020-06-30 03:10:00|865.1|863.9|865.1|863.9|865.1|863.9|865.1|863.9|51
1593486900000|2020-06-30 03:15:00|865.3|864.1|865.3|864.1|865.3|864.1|865.1|863.9|49
1593487200000|2020-06-30 03:20:00|865.5|864.3|865.5|864.3|865.5|864.3|865.5|864.3|20
1593487500000|2020-06-30 03:25:00|865.3|864.1|865.4|864.2|865.5|864.3|865.3|864.1|19
1593487800000|2020-06-30 03:30:00|865.3|864.1|865.3|864.1|865.3|864.1|865.3|864.1|5
1593488100000|2020-06-30 03:35:00|865.4|864.2|865.5|864.3|865.5|864.3|865.3|864.1|8
1593488400000|2020-06-30 03:40:00|||||||||3
1593488700000|2020-06-30 03:45:00|865.8|864.6|865.3|864.1|865.8|864.6|865.3|864.1|50
1593489300000|2020-06-30 03:55:00|865.4|864.2|865.6|864.4|865.6|864.4|865.4|864.2|1
1593489600000|2020-06-30 04:00:00|865.8|864.6|865.6|864.4|865.8|864.6|865.6|864.4|11
1593489900000|2020-06-30 04:05:00|865.5|864.3|865.6|864.4|865.6|864.4|865.5|864.3|15
1593490200000|2020-06-30 04:10:00|865.4|864.2|865.6|864.4|865.6|864.4|865.3|864.1|1
1593490500000|2020-06-30 04:15:00|865.5|864.3|865.6|864.4|865.6|864.4|865.5|864.3|4
1593490800000|2020-06-30 04:20:00|865.5|864.3|865.6|864.4|865.6|864.4|865.3|864.1|21
1593491100000|2020-06-30 04:25:00|865.3|864.1|865.3|864.1|865.3|864.1|865.3|864.1|7
1593491400000|2020-06-30 04:30:00|865.1|863.9|865.1|863.9|865.1|863.9|864.9|863.7|9
1593491700000|2020-06-30 04:35:00|865.3|864.1|865.4|864.2|865.4|864.2|865.3|864.1|5
1593492000000|2020-06-30 04:40:00|865.3|864.1|865.3|864.1|865.4|864.2|865.3|864.1|1
1593492300000|2020-06-30 04:45:00|865.5|864.3|866.7|865.5|866.7|865.5|865.3|864.1|364
1593492600000|2020-06-30 04:50:00|866.5|865.3|865.7|864.5|866.5|865.3|865.7|864.5|75
1593492900000|2020-06-30 04:55:00|865.4|864.2|865.2|864|865.4|864.2|865.2|864|94
1593493200000|2020-06-30 05:00:00|865.4|864.2|865.5|864.3|865.7|864.5|865.2|864|11
1593493500000|2020-06-30 05:05:00|865.7|864.5|865.3|864.1|865.7|864.5|865.3|864.1|15
1593493800000|2020-06-30 05:10:00|865.4|864.2|865.5|864.3|865.5|864.3|865.4|864.2|6
1593494100000|2020-06-30 05:15:00|865.3|864.1|865.5|864.3|865.5|864.3|865.3|864.1|9
1593494400000|2020-06-30 05:20:00|865.6|864.4|865.3|864.1|865.6|864.4|865.3|864.1|30
1593494700000|2020-06-30 05:25:00|865.4|864.2|865.5|864.3|865.5|864.3|865.4|864.2|7
1593495000000|2020-06-30 05:30:00|865.7|864.5|865|863.8|865.7|864.5|865|863.8|16
1593495300000|2020-06-30 05:35:00|864.7|863.5|864.1|862.9|865|863.8|864|862.8|186
1593495600000|2020-06-30 05:40:00|864|862.8|863.7|862.5|864|862.8|863.5|862.3|68
1593495900000|2020-06-30 05:45:00|863.5|862.3|864|862.8|864.1|862.9|863.5|862.3|224
1593496200000|2020-06-30 05:50:00|864.2|863|864|862.8|864.3|863.1|863.7|862.5|521
1593496500000|2020-06-30 05:55:00|863.8|862.6|863.5|862.3|863.8|862.6|863.5|862.3|26
1593496800000|2020-06-30 06:00:00|863.6|862.4|864.2|863|864.4|863.2|863.5|862.3|76
1593497100000|2020-06-30 06:05:00|864|862.8|864.6|863.4|864.6|863.4|864|862.8|42
1593497400000|2020-06-30 06:10:00|864.5|863.3|864.6|863.4|864.7|863.5|864.3|863.1|65
1593497700000|2020-06-30 06:15:00|864.5|863.3|864.7|863.5|864.8|863.6|864.4|863.2|20
1593498000000|2020-06-30 06:20:00|864.6|863.4|864.6|863.4|864.8|863.6|864.6|863.4|82
1593498300000|2020-06-30 06:25:00|864.4|863.2|864.2|863|864.6|863.4|864.1|862.9|31
1593498600000|2020-06-30 06:30:00|864.3|863.1|864.2|863|864.3|863.1|864|862.8|18
1593498900000|2020-06-30 06:35:00|864.1|862.9|864.5|863.3|864.5|863.3|864|862.8|91
1593499200000|2020-06-30 06:40:00|864.3|863.1|864.3|863.1|864.3|863.1|864.2|863|13
1593499500000|2020-06-30 06:45:00|864.5|863.3|864.4|863.2|864.6|863.4|864.3|863.1|35
1593499800000|2020-06-30 06:50:00|864.3|863.1|864|862.8|864.3|863.1|863.7|862.5|75
1593500100000|2020-06-30 06:55:00|863.8|862.6|863.9|862.7|864.3|863.1|863.8|862.6|91
1593500400000|2020-06-30 07:00:00|864|862.8|863.8|862.6|864.9|863.7|863.7|862.5|129
1593500700000|2020-06-30 07:05:00|863.7|862.5|863.4|862.2|863.7|862.5|863.2|862|27
1593501000000|2020-06-30 07:10:00|863.3|862.1|863.1|861.9|863.4|862.2|863|861.8|147
1593501300000|2020-06-30 07:15:00|863|861.8|863.5|862.3|863.5|862.3|862.9|861.7|557
1593501600000|2020-06-30 07:20:00|863.7|862.5|864.2|863|864.5|863.3|863.7|862.5|484
1593501900000|2020-06-30 07:25:00|864|862.8|864|862.8|864.2|863|863.9|862.7|211
1593502200000|2020-06-30 07:30:00|863.7|862.5|863|861.8|863.7|862.5|863|861.8|287
1593502500000|2020-06-30 07:35:00|862.8|861.6|863|861.8|863.3|862.1|862.8|861.6|28
1593502800000|2020-06-30 07:40:00|862.9|861.7|862.9|861.7|863|861.8|862.8|861.6|33
1593503100000|2020-06-30 07:45:00|863|861.8|863|861.8|863.1|861.9|862.6|861.4|123
1593503400000|2020-06-30 07:50:00|862.9|861.7|862.8|861.6|862.9|861.7|862.6|861.4|25
1593503700000|2020-06-30 07:55:00|862.7|861.5|862.7|861.5|862.8|861.6|862.6|861.4|17
1593504000000|2020-06-30 08:00:00|862.8|861.6|863.8|862.6|863.8|862.6|862.8|861.6|31
1593504300000|2020-06-30 08:05:00|863.6|862.4|864|862.8|864|862.8|863|861.8|802
1593504600000|2020-06-30 08:10:00|864.1|862.9|864|862.8|864.1|862.9|863.7|862.5|20
1593504900000|2020-06-30 08:15:00|863.9|862.7|863.3|862.1|863.9|862.7|863|861.8|45
1593505200000|2020-06-30 08:20:00|863.2|862|862.8|861.6|863.3|862.1|862.6|861.4|17
1593505500000|2020-06-30 08:25:00|863|861.8|863|861.8|863|861.8|863|861.8|13
1593505800000|2020-06-30 08:30:00|863.1|861.9|863|861.8|863.3|862.1|863|861.8|18
1593506100000|2020-06-30 08:35:00|862.8|861.6|863.2|862|863.2|862|862.8|861.6|14
1593506400000|2020-06-30 08:40:00|863|861.8|863.1|861.9|863.1|861.9|863|861.8|23
1593506700000|2020-06-30 08:45:00|863|861.8|863.2|862|863.7|862.5|863|861.8|13
1593507000000|2020-06-30 08:50:00|863.1|861.9|863.2|862|863.2|862|863|861.8|3
1593507300000|2020-06-30 08:55:00|863.1|861.9|863|861.8|863.2|862|863|861.8|28
1593507600000|2020-06-30 09:00:00|862.7|861.5|862.7|861.5|862.8|861.6|862.7|861.5|16
1593507900000|2020-06-30 09:05:00|862.5|861.3|862.1|860.9|862.5|861.3|861.8|860.6|526
1593508200000|2020-06-30 09:10:00|862|860.8|863.1|861.9|863.2|862|862|860.8|203
1593508500000|2020-06-30 09:15:00|863|861.8|863.5|862.3|864|862.8|863|861.8|148
1593508800000|2020-06-30 09:20:00|863.4|862.2|863.8|862.6|863.9|862.7|863|861.8|29
1593509100000|2020-06-30 09:25:00|863.7|862.5|863.6|862.4|863.9|862.7|863.5|862.3|41
1593509400000|2020-06-30 09:30:00|863.5|862.3|863.5|862.3|864|862.8|863.5|862.3|94
1593509700000|2020-06-30 09:35:00|863.7|862.5|863.2|862|863.7|862.5|863.2|862|12
1593510000000|2020-06-30 09:40:00|863.1|861.9|863|861.8|863.2|862|863|861.8|14
1593510300000|2020-06-30 09:45:00|862.8|861.6|862.7|861.5|862.8|861.6|862.7|861.5|6
1593510600000|2020-06-30 09:50:00|862.8|861.6|863.3|862.1|863.3|862.1|862.8|861.6|11
1593510900000|2020-06-30 09:55:00|863.2|862|863|861.8|863.2|862|862.8|861.6|12
1593511200000|2020-06-30 10:00:00|862.9|861.7|862.4|861.2|863|861.8|862.3|861.1|15
1593511500000|2020-06-30 10:05:00|862.5|861.3|862|860.8|862.5|861.3|862|860.8|48
1593511800000|2020-06-30 10:10:00|861.8|860.6|862.6|861.4|862.8|861.6|861.8|860.6|104
1593512100000|2020-06-30 10:15:00|862.5|861.3|862.8|861.6|863|861.8|862.5|861.3|26
1593512400000|2020-06-30 10:20:00|863|861.8|863|861.8|863|861.8|863|861.8|9
1593512700000|2020-06-30 10:25:00|862.9|861.7|864|862.8|864|862.8|862.8|861.6|102
1593513000000|2020-06-30 10:30:00|863.9|862.7|863.8|862.6|863.9|862.7|863.5|862.3|4
1593513300000|2020-06-30 10:35:00|863.7|862.5|863.5|862.3|863.8|862.6|863.2|862|82
1593513600000|2020-06-30 10:40:00|863.8|862.6|864|862.8|864|862.8|863.8|862.6|9
1593513900000|2020-06-30 10:45:00|864.2|863|864.5|863.3|864.5|863.3|864|862.8|101
1593514200000|2020-06-30 10:50:00|864.6|863.4|864.5|863.3|864.7|863.5|864.5|863.3|20
1593514500000|2020-06-30 10:55:00|864.8|863.6|865.1|863.9|865.1|863.9|864.8|863.6|30
1593514800000|2020-06-30 11:00:00|864.9|863.7|865.3|864.1|865.5|864.3|864.9|863.7|203
1593515100000|2020-06-30 11:05:00|865.1|863.9|866|864.8|866|864.8|865.1|863.9|84
1593515400000|2020-06-30 11:10:00|866.3|865.1|866.7|865.5|866.7|865.5|866|864.8|126
1593515700000|2020-06-30 11:15:00|866.9|865.7|867.3|866.1|867.7|866.5|866.7|865.5|353
1593516000000|2020-06-30 11:20:00|867.2|866|866.6|865.4|867.2|866|866.3|865.1|45
1593516300000|2020-06-30 11:25:00|866.5|865.3|867|865.8|867.3|866.1|866.5|865.3|54
1593516600000|2020-06-30 11:30:00|867.2|866|867.6|866.4|867.6|866.4|867.2|866|137
1593516900000|2020-06-30 11:35:00|867.5|866.3|867.5|866.3|867.7|866.5|867.5|866.3|70
1593517200000|2020-06-30 11:40:00|867|865.8|867|865.8|867|865.8|866.7|865.5|102
1593517500000|2020-06-30 11:45:00|867.2|866|866.7|865.5|867.2|866|866.5|865.3|69
1593517800000|2020-06-30 11:50:00|866.8|865.6|867.7|866.5|867.7|866.5|866.7|865.5|135
1593518100000|2020-06-30 11:55:00|867.8|866.6|868|866.8|868.2|867|867.7|866.5|650
1593518400000|2020-06-30 12:00:00|867.8|866.6|868|866.8|868.2|867|867.4|866.2|238
1593518700000|2020-06-30 12:05:00|868.1|866.9|868|866.8|868.3|867.1|868|866.8|140
1593519000000|2020-06-30 12:10:00|868.1|866.9|867.5|866.3|868.3|867.1|867.3|866.1|186
1593519300000|2020-06-30 12:15:00|867.6|866.4|868.1|866.9|868.1|866.9|867.5|866.3|247
1593519600000|2020-06-30 12:20:00|867.8|866.6|867.6|866.4|868.3|867.1|867.3|866.1|424
1593519900000|2020-06-30 12:25:00|867.3|866.1|868.6|867.4|868.6|867.4|867.3|866.1|442
1593520200000|2020-06-30 12:30:00|868.5|867.3|868.4|867.2|868.6|867.4|868.1|866.9|66
1593520500000|2020-06-30 12:35:00|868.2|867|868.3|867.1|868.6|867.4|868.1|866.9|151
1593520800000|2020-06-30 12:40:00|868.1|866.9|868|866.8|868.2|867|868|866.8|212
1593523800000|2020-06-30 13:30:00|867.1|865.9|867.4|866.2|867.6|866.4|864.1|862.9|3220
1593524100000|2020-06-30 13:35:00|867.6|866.4|867.1|865.9|868.8|867.6|867.1|865.9|1057
1593524400000|2020-06-30 13:40:00|867.2|866|866.8|865.6|867.3|866.1|865.8|864.6|1136
1593524700000|2020-06-30 13:45:00|866.7|865.5|866.3|865.1|866.9|865.7|865.5|864.3|441
1593525000000|2020-06-30 13:50:00|866.5|865.3|866.9|865.7|867|865.8|866.3|865.1|460
1593525300000|2020-06-30 13:55:00|867|865.8|866.8|865.6|867.5|866.3|866.3|865.1|503
1593525600000|2020-06-30 14:00:00|866.7|865.5|866.1|864.9|866.8|865.6|865.9|864.7|493
1593525900000|2020-06-30 14:05:00|866|864.8|866.1|864.9|866.6|865.4|865.8|864.6|595
1593526200000|2020-06-30 14:10:00|866|864.8|865.9|864.7|866.4|865.2|865.9|864.7|1108
1593526500000|2020-06-30 14:15:00|865.7|864.5|866.2|865|866.7|865.5|865.4|864.2|617
1593526800000|2020-06-30 14:20:00|866|864.8|866.4|865.2|866.7|865.5|865.9|864.7|326
1593527100000|2020-06-30 14:25:00|866.7|865.5|866.2|865|866.9|865.7|865.9|864.7|478
1593527400000|2020-06-30 14:30:00|866.4|865.2|866.7|865.5|867.2|866|866.4|865.2|694
1593527700000|2020-06-30 14:35:00|866.5|865.3|866.9|865.7|866.9|865.7|866.2|865|414
1593528000000|2020-06-30 14:40:00|867.1|865.9|867.2|866|867.4|866.2|866.7|865.5|486
1593528300000|2020-06-30 14:45:00|867.4|866.2|867.4|866.2|867.9|866.7|867.2|866|546
1593528600000|2020-06-30 14:50:00|867.5|866.3|867.9|866.7|868.4|867.2|867.5|866.3|446
1593528900000|2020-06-30 14:55:00|867.7|866.5|867.7|866.5|867.9|866.7|867.2|866|506
1593529200000|2020-06-30 15:00:00|867.4|866.2|866.7|865.5|867.7|866.5|866.7|865.5|935
1593529500000|2020-06-30 15:05:00|866.9|865.7|866.2|865|867.4|866.2|866.2|865|478
1593529800000|2020-06-30 15:10:00|865.9|864.7|867.9|866.7|867.9|866.7|865.7|864.5|619
1593530100000|2020-06-30 15:15:00|868.2|867|868.5|867.3|868.6|867.4|868|866.8|560
1593530400000|2020-06-30 15:20:00|868.3|867.1|867.8|866.6|868.6|867.4|867.4|866.2|553
1593530700000|2020-06-30 15:25:00|868.1|866.9|868|866.8|868.6|867.4|867.8|866.6|390
1593531000000|2020-06-30 15:30:00|867.9|866.7|868.4|867.2|868.7|867.5|867.9|866.7|238
1593531300000|2020-06-30 15:35:00|868.2|867|867.4|866.2|868.2|867|866.7|865.5|585
1593531600000|2020-06-30 15:40:00|867.1|865.9|866.9|865.7|867.5|866.3|866.7|865.5|318
1593531900000|2020-06-30 15:45:00|867.2|866|866.7|865.5|867.2|866|866.4|865.2|406
1593532200000|2020-06-30 15:50:00|866.9|865.7|867.2|866|867.2|866|866.7|865.5|389
1593532500000|2020-06-30 15:55:00|867|865.8|867.6|866.4|867.6|866.4|866.9|865.7|477
1593532800000|2020-06-30 16:00:00|870.6|869.4|878.5|877.3|879.7|878.5|868|866.8|9490
1593533100000|2020-06-30 16:05:00|878.4|877.2|884.8|883.6|885.3|884.1|878.4|877.2|6203
1593533400000|2020-06-30 16:10:00|884.9|883.7|886.6|885.4|888.4|887.2|884.3|883.1|5625
1593533700000|2020-06-30 16:15:00|886.4|885.2|884|882.8|887.8|886.6|883.2|882|3618
1593534000000|2020-06-30 16:20:00|883.8|882.6|883.8|882.6|885.3|884.1|883.7|882.5|2600
1593534300000|2020-06-30 16:25:00|884.1|882.9|882.9|881.7|884.8|883.6|882.9|881.7|1918
1593534600000|2020-06-30 16:30:00|883.1|881.9|885.3|884.1|885.6|884.4|882.9|881.7|1875
1593534900000|2020-06-30 16:35:00|885.4|884.2|884.8|883.6|885.8|884.6|884.4|883.2|2142
1593535200000|2020-06-30 16:40:00|884.9|883.7|884.6|883.4|885.3|884.1|883.8|882.6|1506
1593535500000|2020-06-30 16:45:00|884.7|883.5|885.1|883.9|886.7|885.5|884.6|883.4|1648
1593535800000|2020-06-30 16:50:00|885.2|884|886.3|885.1|887.2|886|885.2|884|1314
1593536100000|2020-06-30 16:55:00|886.1|884.9|887.3|886.1|887.5|886.3|886|884.8|1211
1593536400000|2020-06-30 17:00:00|887.5|886.3|885.7|884.5|887.5|886.3|885.3|884.1|1480
1593536700000|2020-06-30 17:05:00|885.9|884.7|886.9|885.7|887.3|886.1|885.7|884.5|1511
1593537000000|2020-06-30 17:10:00|887|885.8|886.6|885.4|887.1|885.9|885.6|884.4|1491
1593537300000|2020-06-30 17:15:00|886.8|885.6|886.1|884.9|886.8|885.6|885.6|884.4|1226
1593537600000|2020-06-30 17:20:00|885.9|884.7|885.6|884.4|886.1|884.9|885.1|883.9|978
1593537900000|2020-06-30 17:25:00|885.7|884.5|884.8|883.6|886.1|884.9|884.4|883.2|966
1593538200000|2020-06-30 17:30:00|884.7|883.5|884.8|883.6|885.6|884.4|884.6|883.4|1777
1593538500000|2020-06-30 17:35:00|884.6|883.4|885.1|883.9|885.6|884.4|884.6|883.4|770
1593538800000|2020-06-30 17:40:00|885.3|884.1|885.9|884.7|886.1|884.9|885.1|883.9|899
1593539100000|2020-06-30 17:45:00|885.6|884.4|884.4|883.2|885.9|884.7|884.4|883.2|1183
1593539400000|2020-06-30 17:50:00|884.6|883.4|884.9|883.7|885.1|883.9|884.4|883.2|818
1593539700000|2020-06-30 17:55:00|885.1|883.9|884.4|883.2|885.1|883.9|883.9|882.7|691
1593540000000|2020-06-30 18:00:00|884.1|882.9|884.1|882.9|884.9|883.7|883.9|882.7|822
1593540300000|2020-06-30 18:05:00|884.2|883|883.6|882.4|884.6|883.4|882.9|881.7|2604
1593540600000|2020-06-30 18:10:00|883.4|882.2|882.9|881.7|884.2|883|882.9|881.7|4303
1593540900000|2020-06-30 18:15:00|882.7|881.5|882.9|881.7|882.9|881.7|882.4|881.2|2397
1593561600000|2020-07-01 00:00:00|882.7|881.5|882.9|881.7|883.6|882.4|882.1|880.9|643
1593561900000|2020-07-01 00:05:00|883.1|881.9|883.4|882.2|883.4|882.2|882.9|881.7|230
1593562200000|2020-07-01 00:10:00|882.9|881.7|882.9|881.7|882.9|881.7|882.7|881.5|298
1593562500000|2020-07-01 00:15:00|882.7|881.5|882.6|881.4|882.7|881.5|882.4|881.2|97
1593562800000|2020-07-01 00:20:00|882.4|881.2|882.4|881.2|882.6|881.4|882.2|881|166
1593563100000|2020-07-01 00:25:00|882.2|881|882.2|881|882.3|881.1|882.2|881|132
1593563400000|2020-07-01 00:30:00|881.9|880.7|883|881.8|883.1|881.9|881.9|880.7|179
1593563700000|2020-07-01 00:35:00|883.1|881.9|883.1|881.9|883.2|882|883.1|881.9|49
1593564000000|2020-07-01 00:40:00|883|881.8|883.4|882.2|883.4|882.2|883|881.8|93
1593564300000|2020-07-01 00:45:00|883.5|882.3|883.7|882.5|883.9|882.7|883.5|882.3|585
1593564600000|2020-07-01 00:50:00|883.9|882.7|884.2|883|884.2|883|883.9|882.7|118
1593564900000|2020-07-01 00:55:00|884.4|883.2|884.9|883.7|885.2|884|884.4|883.2|229
1593565200000|2020-07-01 01:00:00|884.7|883.5|885.1|883.9|885.1|883.9|884.2|883|333
1593565500000|2020-07-01 01:05:00|884.9|883.7|884.9|883.7|885.1|883.9|884.6|883.4|216
1593565800000|2020-07-01 01:10:00|885|883.8|884.6|883.4|885|883.8|884.4|883.2|65
1593566100000|2020-07-01 01:15:00|884.8|883.6|884.5|883.3|884.9|883.7|884.4|883.2|78
1593566400000|2020-07-01 01:20:00|884.4|883.2|884.2|883|884.5|883.3|883.9|882.7|207
1593566700000|2020-07-01 01:25:00|884.1|882.9|884.4|883.2|884.4|883.2|884.1|882.9|127
1593567000000|2020-07-01 01:30:00|884.6|883.4|885|883.8|885|883.8|884.6|883.4|36
1593567300000|2020-07-01 01:35:00|885.2|884|885.5|884.3|885.7|884.5|885.2|884|295
1593567600000|2020-07-01 01:40:00|885.2|884|885.3|884.1|885.3|884.1|885|883.8|190
1593567900000|2020-07-01 01:45:00|885.4|884.2|885.3|884.1|885.5|884.3|885.3|884.1|31
1593568200000|2020-07-01 01:50:00|885.4|884.2|885.6|884.4|885.7|884.5|885.3|884.1|47
1593568500000|2020-07-01 01:55:00|885.8|884.6|885.6|884.4|885.8|884.6|885.5|884.3|29
1593568800000|2020-07-01 02:00:00|885.5|884.3|885.5|884.3|885.7|884.5|885.5|884.3|20
1593569100000|2020-07-01 02:05:00|885.6|884.4|885.8|884.6|886|884.8|885.6|884.4|106
1593569400000|2020-07-01 02:10:00|885.7|884.5|885.5|884.3|885.7|884.5|885.5|884.3|31
1593569700000|2020-07-01 02:15:00|885.4|884.2|885.2|884|885.5|884.3|885.2|884|139
1593570000000|2020-07-01 02:20:00|885|883.8|884.5|883.3|885.1|883.9|884.5|883.3|77
1593570300000|2020-07-01 02:25:00|884.7|883.5|885.2|884|885.2|884|884.7|883.5|35
1593570600000|2020-07-01 02:30:00|885.1|883.9|884.8|883.6|885.5|884.3|884.8|883.6|84
1593570900000|2020-07-01 02:35:00|884.9|883.7|885|883.8|885.2|884|884.6|883.4|130
1593571200000|2020-07-01 02:40:00|884.9|883.7|885|883.8|885.2|884|884.5|883.3|331
1593571500000|2020-07-01 02:45:00|885.2|884|885.1|883.9|885.2|884|885|883.8|18
1593571800000|2020-07-01 02:50:00|885|883.8|885.3|884.1|885.5|884.3|885|883.8|13
1593572100000|2020-07-01 02:55:00|885.4|884.2|885.5|884.3|885.5|884.3|885.3|884.1|52
1593572400000|2020-07-01 03:00:00|||||||||4
1593572700000|2020-07-01 03:05:00|||||||||15
1593573000000|2020-07-01 03:10:00|885.7|884.5|886|884.8|886|884.8|885.7|884.5|58
1593573300000|2020-07-01 03:15:00|885.9|884.7|886.2|885|886.2|885|885.8|884.6|69
1593573600000|2020-07-01 03:20:00|886|884.8|886|884.8|886|884.8|886|884.8|92
1593573900000|2020-07-01 03:25:00|885.9|884.7|885.7|884.5|886|884.8|885.5|884.3|31
1593574200000|2020-07-01 03:30:00|885.8|884.6|885.7|884.5|885.8|884.6|885.7|884.5|68
1593574500000|2020-07-01 03:35:00|886|884.8|886|884.8|886|884.8|886|884.8|26
1593574800000|2020-07-01 03:40:00|||||||||14
1593575100000|2020-07-01 03:45:00|||||||||1
1593575400000|2020-07-01 03:50:00|||||||||2
1593575700000|2020-07-01 03:55:00|886.2|885|886|884.8|886.2|885|886|884.8|40
1593576300000|2020-07-01 04:05:00|885.8|884.6|885.7|884.5|885.8|884.6|885.7|884.5|25
1593576600000|2020-07-01 04:10:00|||||||||8
1593576900000|2020-07-01 04:15:00|||||||||2
1593577200000|2020-07-01 04:20:00|885.8|884.6|886|884.8|886|884.8|885.8|884.6|15
1593577500000|2020-07-01 04:25:00|||||||||1
1593577800000|2020-07-01 04:30:00|885.8|884.6|885|883.8|885.8|884.6|885|883.8|75
1593578100000|2020-07-01 04:35:00|885.1|883.9|885|883.8|885.1|883.9|884.6|883.4|87
1593578400000|2020-07-01 04:40:00|884.9|883.7|885.2|884|885.2|884|884.7|883.5|21
1593578700000|2020-07-01 04:45:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|11
1593579000000|2020-07-01 04:50:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|24
1593579300000|2020-07-01 04:55:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|86
1593579600000|2020-07-01 05:00:00|885.4|884.2|885.5|884.3|885.6|884.4|885.4|884.2|10
1593579900000|2020-07-01 05:05:00|885.7|884.5|885.7|884.5|885.9|884.7|885.7|884.5|23
1593580200000|2020-07-01 05:10:00|885.5|884.3|885.5|884.3|885.5|884.3|885.4|884.2|23
1593580500000|2020-07-01 05:15:00|885.4|884.2|885.5|884.3|885.5|884.3|885.2|884|64
1593580800000|2020-07-01 05:20:00|885.6|884.4|885.5|884.3|885.7|884.5|885.5|884.3|34
1593581100000|2020-07-01 05:25:00|885.4|884.2|885.5|884.3|885.5|884.3|885.4|884.2|16
1593581400000|2020-07-01 05:30:00|885.3|884.1|885.2|884|885.5|884.3|885.2|884|31
1593581700000|2020-07-01 05:35:00|885.3|884.1|885.3|884.1|885.5|884.3|885.2|884|27
1593582000000|2020-07-01 05:40:00|885.5|884.3|885.2|884|885.5|884.3|885.2|884|46
1593582300000|2020-07-01 05:45:00|885|883.8|885.3|884.1|885.4|884.2|884.8|883.6|81
1593582600000|2020-07-01 05:50:00|885.2|884|885.3|884.1|885.4|884.2|885|883.8|51
1593582900000|2020-07-01 05:55:00|885.4|884.2|885.6|884.4|885.6|884.4|884.9|883.7|148
1593583200000|2020-07-01 06:00:00|885.5|884.3|885.7|884.5|885.7|884.5|885.5|884.3|37
1593583500000|2020-07-01 06:05:00|885.9|884.7|885.7|884.5|886|884.8|885.7|884.5|34
1593583800000|2020-07-01 06:10:00|886|884.8|886.2|885|886.2|885|886|884.8|135
1593584100000|2020-07-01 06:15:00|886|884.8|886|884.8|886.1|884.9|886|884.8|23
1593584400000|2020-07-01 06:20:00|886.2|885|886.1|884.9|886.2|885|885.7|884.5|131
1593584700000|2020-07-01 06:25:00|886.2|885|886|884.8|886.2|885|885.7|884.5|67
1593585000000|2020-07-01 06:30:00|||||||||2
1593585300000|2020-07-01 06:35:00|886.2|885|886.2|885|886.2|885|886.2|885|24
1593585600000|2020-07-01 06:40:00|||||||||13
1593585900000|2020-07-01 06:45:00|886.5|885.3|887|885.8|887|885.8|886.5|885.3|164
1593586200000|2020-07-01 06:50:00|886.9|885.7|886.9|885.7|887|885.8|886.7|885.5|87
1593586500000|2020-07-01 06:55:00|887|885.8|886.9|885.7|887|885.8|886.9|885.7|31
1593586800000|2020-07-01 07:00:00|886.7|885.5|886.7|885.5|886.9|885.7|886.4|885.2|107
1593587100000|2020-07-01 07:05:00|886.6|885.4|886.9|885.7|886.9|885.7|886.2|885|110
1593587400000|2020-07-01 07:10:00|886.8|885.6|886.9|885.7|887.1|885.9|886.7|885.5|47
1593587700000|2020-07-01 07:15:00|887|885.8|887.4|886.2|887.7|886.5|886.9|885.7|219
1593588000000|2020-07-01 07:20:00|887.7|886.5|887.4|886.2|887.7|886.5|887.4|886.2|36
1593588300000|2020-07-01 07:25:00|887.5|886.3|887.4|886.2|887.5|886.3|887.4|886.2|35
1593588600000|2020-07-01 07:30:00|887.2|886|887.2|886|887.2|886|886.9|885.7|48
1593588900000|2020-07-01 07:35:00|||||||||17
1593589200000|2020-07-01 07:40:00|887.4|886.2|887.4|886.2|887.4|886.2|887.2|886|25
1593589500000|2020-07-01 07:45:00|||||||||8
1593589800000|2020-07-01 07:50:00|887.2|886|887.7|886.5|887.7|886.5|887.2|886|38
1593590100000|2020-07-01 07:55:00|887.5|886.3|887.7|886.5|887.7|886.5|887.5|886.3|75
1593590400000|2020-07-01 08:00:00|887.5|886.3|887.9|886.7|887.9|886.7|887.5|886.3|43
1593590700000|2020-07-01 08:05:00|887.7|886.5|887.7|886.5|887.7|886.5|887.7|886.5|62
1593591000000|2020-07-01 08:10:00|887.8|886.6|888.2|887|888.2|887|887.8|886.6|94
1593591300000|2020-07-01 08:15:00|888|886.8|887.9|886.7|888|886.8|887.7|886.5|49
1593591600000|2020-07-01 08:20:00|888|886.8|888|886.8|888|886.8|887.7|886.5|39
1593591900000|2020-07-01 08:25:00|887.9|886.7|888|886.8|888|886.8|887.7|886.5|30
1593592200000|2020-07-01 08:30:00|887.8|886.6|887.7|886.5|887.8|886.6|887.7|886.5|27
1593592500000|2020-07-01 08:35:00|887.8|886.6|888|886.8|888|886.8|887.7|886.5|41
1593592800000|2020-07-01 08:40:00|887.9|886.7|887.9|886.7|888|886.8|887.7|886.5|21
1593593100000|2020-07-01 08:45:00|888|886.8|888.3|887.1|888.4|887.2|887.7|886.5|97
1593593400000|2020-07-01 08:50:00|888.4|887.2|888|886.8|888.4|887.2|888|886.8|55
1593593700000|2020-07-01 08:55:00|888.2|887|888.5|887.3|888.7|887.5|888.2|887|161
1593594000000|2020-07-01 09:00:00|888.2|887|888.1|886.9|888.2|887|887.9|886.7|55
1593594300000|2020-07-01 09:05:00|888|886.8|888.4|887.2|888.5|887.3|888|886.8|21
1593594600000|2020-07-01 09:10:00|888.3|887.1|888.2|887|888.7|887.5|888|886.8|134
1593594900000|2020-07-01 09:15:00|888.1|886.9|888|886.8|888.1|886.9|887.9|886.7|195
1593595200000|2020-07-01 09:20:00|887.9|886.7|888|886.8|888|886.8|887.8|886.6|24
1593595500000|2020-07-01 09:25:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|70
1593595800000|2020-07-01 09:30:00|888|886.8|887.9|886.7|888.2|887|887.9|886.7|43
1593596100000|2020-07-01 09:35:00|888|886.8|888.2|887|888.2|887|887.9|886.7|38
1593596400000|2020-07-01 09:40:00|888.1|886.9|887.2|886|888.2|887|887.2|886|156
1593596700000|2020-07-01 09:45:00|887.4|886.2|887.4|886.2|887.4|886.2|887.2|886|50
1593597000000|2020-07-01 09:50:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|21
1593597300000|2020-07-01 09:55:00|887.2|886|886.9|885.7|887.4|886.2|886.9|885.7|50
1593597600000|2020-07-01 10:00:00|887.2|886|887.9|886.7|887.9|886.7|887.2|886|89
1593597900000|2020-07-01 10:05:00|887.8|886.6|887.7|886.5|887.9|886.7|887.7|886.5|24
1593598200000|2020-07-01 10:10:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|57
1593598500000|2020-07-01 10:15:00|887.9|886.7|887.9|886.7|887.9|886.7|887.9|886.7|51
1593598800000|2020-07-01 10:20:00|888.2|887|888.7|887.5|888.7|887.5|888.1|886.9|147
1593599100000|2020-07-01 10:25:00|888.6|887.4|887.9|886.7|888.7|887.5|887.9|886.7|55
1593599400000|2020-07-01 10:30:00|888|886.8|888.2|887|888.5|887.3|888|886.8|112
1593599700000|2020-07-01 10:35:00|888|886.8|887.9|886.7|888.1|886.9|887.9|886.7|87
1593600000000|2020-07-01 10:40:00|887.8|886.6|887.7|886.5|887.9|886.7|887.5|886.3|53
1593600300000|2020-07-01 10:45:00|887.4|886.2|887.7|886.5|887.7|886.5|887.4|886.2|70
1593600600000|2020-07-01 10:50:00|887.6|886.4|887.7|886.5|887.7|886.5|887.5|886.3|52
1593600900000|2020-07-01 10:55:00|887.6|886.4|888|886.8|888|886.8|887.5|886.3|21
1593601200000|2020-07-01 11:00:00|887.9|886.7|888.3|887.1|888.7|887.5|887.7|886.5|131
1593601500000|2020-07-01 11:05:00|888.2|887|888.2|887|888.2|887|887.7|886.5|291
1593601800000|2020-07-01 11:10:00|888.1|886.9|887.7|886.5|888.1|886.9|887.7|886.5|303
1593602100000|2020-07-01 11:15:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|38
1593602400000|2020-07-01 11:20:00|887.4|886.2|887.9|886.7|887.9|886.7|887.4|886.2|169
1593602700000|2020-07-01 11:25:00|888.2|887|888.9|887.7|888.9|887.7|888.2|887|120
1593603000000|2020-07-01 11:30:00|889.2|888|889.7|888.5|889.9|888.7|889.2|888|461
1593603300000|2020-07-01 11:35:00|889.5|888.3|889.7|888.5|889.7|888.5|889.2|888|373
1593603600000|2020-07-01 11:40:00|889.4|888.2|889.4|888.2|889.7|888.5|889.4|888.2|170
1593603900000|2020-07-01 11:45:00|889.7|888.5|889.6|888.4|889.7|888.5|889.4|888.2|186
1593604200000|2020-07-01 11:50:00|889.7|888.5|889.9|888.7|890.2|889|889.7|888.5|353
1593604500000|2020-07-01 11:55:00|889.8|888.6|889.7|888.5|890.2|889|889.6|888.4|487
1593604800000|2020-07-01 12:00:00|889.6|888.4|890.2|889|890.2|889|889.6|888.4|243
1593605100000|2020-07-01 12:05:00|890.1|888.9|889.1|887.9|890.2|889|888.9|887.7|549
1593605400000|2020-07-01 12:10:00|889.2|888|888.7|887.5|889.5|888.3|888.6|887.4|292
1593605700000|2020-07-01 12:15:00|888.6|887.4|888.6|887.4|889.1|887.9|888.3|887.1|218
1593606000000|2020-07-01 12:20:00|888.8|887.6|888.8|887.6|889.1|887.9|888.6|887.4|164
1593606300000|2020-07-01 12:25:00|888.9|887.7|889.8|888.6|889.8|888.6|888.9|887.7|192
1593606600000|2020-07-01 12:30:00|889.6|888.4|889.4|888.2|889.9|888.7|889.3|888.1|190
1593606900000|2020-07-01 12:35:00|889.5|888.3|889.1|887.9|889.6|888.4|889.1|887.9|170
1593607200000|2020-07-01 12:40:00|889|887.8|889.5|888.3|889.5|888.3|888.5|887.3|221
1593610200000|2020-07-01 13:30:00|889.4|888.2|894.2|893|894.4|893.2|887.8|886.6|5900
1593610500000|2020-07-01 13:35:00|894.4|893.2|896.8|895.6|897|895.8|893.3|892.1|3090
1593610800000|2020-07-01 13:40:00|896.6|895.4|895.9|894.7|896.8|895.6|895.8|894.6|2123
1593611100000|2020-07-01 13:45:00|895.7|894.5|896.4|895.2|896.6|895.4|894.4|893.2|3099
1593611400000|2020-07-01 13:50:00|896.3|895.1|896.8|895.6|897.3|896.1|895.9|894.7|1965
1593611700000|2020-07-01 13:55:00|896.7|895.5|897.3|896.1|897.3|896.1|896.5|895.3|1764
1593612000000|2020-07-01 14:00:00|897.1|895.9|895.3|894.1|897.3|896.1|895.3|894.1|1622
1593612300000|2020-07-01 14:05:00|895.4|894.2|895.8|894.6|896|894.8|895.3|894.1|1327
1593612600000|2020-07-01 14:10:00|896|894.8|895|893.8|896.5|895.3|894.7|893.5|2062
1593612900000|2020-07-01 14:15:00|894.9|893.7|893.2|892|895.2|894|893.2|892|1680
1593613200000|2020-07-01 14:20:00|893.4|892.2|891.6|890.4|893.4|892.2|890.9|889.7|2283
1593613500000|2020-07-01 14:25:00|891.5|890.3|890.5|889.3|892.3|891.1|890.3|889.1|1322
1593613800000|2020-07-01 14:30:00|890.4|889.2|893.3|892.1|893.8|892.6|890.3|889.1|1849
1593614100000|2020-07-01 14:35:00|893.5|892.3|894.4|893.2|894.5|893.3|893.2|892|1052
1593614400000|2020-07-01 14:40:00|894.6|893.4|895.5|894.3|895.5|894.3|894.3|893.1|1816
1593614700000|2020-07-01 14:45:00|895.7|894.5|896.2|895|896.5|895.3|895.3|894.1|1129
1593615000000|2020-07-01 14:50:00|896|894.8|897.5|896.3|897.7|896.5|895.7|894.5|1957
1593615300000|2020-07-01 14:55:00|897.4|896.2|897.7|896.5|897.9|896.7|897.2|896|1152
1593615600000|2020-07-01 15:00:00|897.9|896.7|896.5|895.3|897.9|896.7|896.3|895.1|2288
1593615900000|2020-07-01 15:05:00|896.3|895.1|896.4|895.2|897.2|896|896.3|895.1|974
1593616200000|2020-07-01 15:10:00|896.5|895.3|897.2|896|897.2|896|896.4|895.2|1010
1593616500000|2020-07-01 15:15:00|897.1|895.9|897.5|896.3|897.5|896.3|897|895.8|1000
1593616800000|2020-07-01 15:20:00|897.2|896|897|895.8|897.5|896.3|896.8|895.6|936
1593617100000|2020-07-01 15:25:00|896.8|895.6|895.7|894.5|897|895.8|895.4|894.2|1320
1593617400000|2020-07-01 15:30:00|895.6|894.4|897.1|895.9|897.3|896.1|895.4|894.2|1295
1593617700000|2020-07-01 15:35:00|897.2|896|897.5|896.3|897.5|896.3|896.5|895.3|1430
1593618000000|2020-07-01 15:40:00|897.3|896.1|897.5|896.3|897.8|896.6|897.3|896.1|749
1593618300000|2020-07-01 15:45:00|897.4|896.2|897.3|896.1|897.7|896.5|897|895.8|630
1593618600000|2020-07-01 15:50:00|897|895.8|897.2|896|897.3|896.1|896.8|895.6|479
1593618900000|2020-07-01 15:55:00|897.3|896.1|897.7|896.5|897.8|896.6|897.2|896|730
1593619200000|2020-07-01 16:00:00|897.8|896.6|897.1|895.9|897.8|896.6|897.1|895.9|779
1593619500000|2020-07-01 16:05:00|896.9|895.7|896.4|895.2|897.1|895.9|896.3|895.1|771
1593619800000|2020-07-01 16:10:00|896.3|895.1|896.9|895.7|896.9|895.7|895.8|894.6|960
1593620100000|2020-07-01 16:15:00|897.1|895.9|897.4|896.2|897.6|896.4|896.7|895.5|764
1593620400000|2020-07-01 16:20:00|897.6|896.4|898|896.8|898|896.8|897.5|896.3|594
1593620700000|2020-07-01 16:25:00|897.9|896.7|898.3|897.1|898.5|897.3|897.8|896.6|720
1593621000000|2020-07-01 16:30:00|898.4|897.2|899|897.8|899|897.8|898.4|897.2|980
1593621300000|2020-07-01 16:35:00|898.8|897.6|898.7|897.5|899|897.8|898.6|897.4|800
1593621600000|2020-07-01 16:40:00|898.6|897.4|899|897.8|899.3|898.1|898.6|897.4|1616
1593621900000|2020-07-01 16:45:00|898.9|897.7|898.6|897.4|899|897.8|897.8|896.6|1489
1593622200000|2020-07-01 16:50:00|898.7|897.5|900.4|899.2|900.4|899.2|898.6|897.4|1445
1593622500000|2020-07-01 16:55:00|900.2|899|900.1|898.9|901.1|899.9|899.6|898.4|1568
1593622800000|2020-07-01 17:00:00|899.9|898.7|899|897.8|900.1|898.9|899|897.8|1574
1593623100000|2020-07-01 17:05:00|898.8|897.6|899.5|898.3|900|898.8|898.8|897.6|708
1593623400000|2020-07-01 17:10:00|899.3|898.1|898.7|897.5|899.5|898.3|898.7|897.5|726
1593623700000|2020-07-01 17:15:00|898.8|897.6|899.5|898.3|899.7|898.5|898.8|897.6|1190
1593624000000|2020-07-01 17:20:00|899.3|898.1|900.4|899.2|900.4|899.2|899.2|898|686
1593624300000|2020-07-01 17:25:00|900.5|899.3|900.7|899.5|901.4|900.2|900.4|899.2|1110
1593624600000|2020-07-01 17:30:00|900.6|899.4|900.1|898.9|900.9|899.7|899.9|898.7|904
1593624900000|2020-07-01 17:35:00|900|898.8|898.9|897.7|900.1|898.9|898.6|897.4|812
1593625200000|2020-07-01 17:40:00|898.8|897.6|899.4|898.2|899.9|898.7|898.6|897.4|827
1593625500000|2020-07-01 17:45:00|899.5|898.3|898.4|897.2|899.8|898.6|898.1|896.9|917
1593625800000|2020-07-01 17:50:00|898.1|896.9|898.1|896.9|899.4|898.2|898.1|896.9|1021
1593626100000|2020-07-01 17:55:00|897.9|896.7|897.6|896.4|898.5|897.3|896.8|895.6|1649
1593626400000|2020-07-01 18:00:00|897.3|896.1|897.4|896.2|898.3|897.1|897.1|895.9|971
1593626700000|2020-07-01 18:05:00|897.1|895.9|896.2|895|897.1|895.9|895.1|893.9|2102
1593627000000|2020-07-01 18:10:00|896.5|895.3|898.7|897.5|898.9|897.7|896.2|895|4986
1593627300000|2020-07-01 18:15:00|898.5|897.3|898.9|897.7|899.1|897.9|898.1|896.9|2423
1593648000000|2020-07-02 00:00:00|897.5|896.3|897.1|895.9|897.5|896.3|897|895.8|580
1593648300000|2020-07-02 00:05:00|897.3|896.1|898.1|896.9|898.3|897.1|897.3|896.1|196
1593648600000|2020-07-02 00:10:00|897.9|896.7|897.9|896.7|898.1|896.9|897.8|896.6|90
1593648900000|2020-07-02 00:15:00|898|896.8|897.6|896.4|898.1|896.9|897.6|896.4|75
1593649200000|2020-07-02 00:20:00|897.8|896.6|897.6|896.4|897.8|896.6|897.6|896.4|41
1593649500000|2020-07-02 00:25:00|897.8|896.6|897.8|896.6|897.8|896.6|897.6|896.4|93
1593649800000|2020-07-02 00:30:00|897.7|896.5|897.8|896.6|897.8|896.6|897.5|896.3|114
1593650100000|2020-07-02 00:35:00|897.9|896.7|898.1|896.9|898.1|896.9|897.9|896.7|12
1593650400000|2020-07-02 00:40:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|119
1593650700000|2020-07-02 00:45:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|44
1593651000000|2020-07-02 00:50:00|||||||||22
1593651300000|2020-07-02 00:55:00|898.1|896.9|898.5|897.3|898.6|897.4|898.1|896.9|128
1593651600000|2020-07-02 01:00:00|898.4|897.2|897.8|896.6|898.4|897.2|897.8|896.6|95
1593651900000|2020-07-02 01:05:00|897.9|896.7|898.8|897.6|899|897.8|897.8|896.6|331
1593652200000|2020-07-02 01:10:00|898.6|897.4|899|897.8|899|897.8|898.5|897.3|63
1593652500000|2020-07-02 01:15:00|899.3|898.1|900.5|899.3|900.8|899.6|899.2|898|322
1593652800000|2020-07-02 01:20:00|900.4|899.2|900.8|899.6|900.8|899.6|900.4|899.2|185
1593653100000|2020-07-02 01:25:00|900.6|899.4|900.5|899.3|900.7|899.5|900.3|899.1|119
1593653400000|2020-07-02 01:30:00|900.6|899.4|900.4|899.2|900.6|899.4|900.3|899.1|76
1593653700000|2020-07-02 01:35:00|900.3|899.1|900.3|899.1|900.8|899.6|900.3|899.1|97
1593654000000|2020-07-02 01:40:00|900.5|899.3|900.8|899.6|900.8|899.6|900.3|899.1|141
1593654300000|2020-07-02 01:45:00|900.6|899.4|900.8|899.6|900.8|899.6|900.6|899.4|32
1593654600000|2020-07-02 01:50:00|900.6|899.4|900.6|899.4|900.6|899.4|900.5|899.3|28
1593654900000|2020-07-02 01:55:00|900.8|899.6|900.6|899.4|900.8|899.6|900.5|899.3|26
1593655200000|2020-07-02 02:00:00|900.5|899.3|900|898.8|900.6|899.4|900|898.8|18
1593655500000|2020-07-02 02:05:00|900.1|898.9|900.3|899.1|900.5|899.3|900.1|898.9|74
1593655800000|2020-07-02 02:10:00|900.4|899.2|900.4|899.2|900.4|899.2|900.4|899.2|8
1593656100000|2020-07-02 02:15:00|900.3|899.1|900.5|899.3|900.6|899.4|900.3|899.1|10
1593656400000|2020-07-02 02:20:00|900.3|899.1|900|898.8|900.3|899.1|900|898.8|32
1593656700000|2020-07-02 02:25:00|900.1|898.9|900|898.8|900.2|899|899.9|898.7|19
1593657000000|2020-07-02 02:30:00|900.1|898.9|900.5|899.3|900.5|899.3|900.1|898.9|25
1593657300000|2020-07-02 02:35:00|900.8|899.6|900.6|899.4|900.8|899.6|900.5|899.3|43
1593657600000|2020-07-02 02:40:00|900.5|899.3|900.5|899.3|900.5|899.3|900.5|899.3|5
1593657900000|2020-07-02 02:45:00|900.8|899.6|900|898.8|900.8|899.6|899.8|898.6|94
1593658200000|2020-07-02 02:50:00|||||||||1
1593658500000|2020-07-02 02:55:00|899.6|898.4|899.5|898.3|899.6|898.4|899.3|898.1|40
1593658800000|2020-07-02 03:00:00|899.6|898.4|899.6|898.4|899.6|898.4|899.5|898.3|46
1593659100000|2020-07-02 03:05:00|899.8|898.6|899.8|898.6|899.8|898.6|899.6|898.4|20
1593659400000|2020-07-02 03:10:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|12
1593659700000|2020-07-02 03:15:00|900|898.8|900|898.8|900|898.8|900|898.8|5
1593660000000|2020-07-02 03:20:00|899.8|898.6|900.5|899.3|900.5|899.3|899.8|898.6|60
1593660300000|2020-07-02 03:25:00|900.3|899.1|900.1|898.9|900.3|899.1|900.1|898.9|41
1593660600000|2020-07-02 03:30:00|900.2|899|900.1|898.9|900.2|899|900.1|898.9|1
1593660900000|2020-07-02 03:35:00|900.3|899.1|899.7|898.5|900.3|899.1|899.7|898.5|29
1593661200000|2020-07-02 03:40:00|899.5|898.3|899.4|898.2|899.6|898.4|899.4|898.2|18
1593661500000|2020-07-02 03:45:00|899.5|898.3|899.4|898.2|899.5|898.3|899.2|898|9
1593661800000|2020-07-02 03:50:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|12
1593662100000|2020-07-02 03:55:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|19
1593662400000|2020-07-02 04:00:00|||||||||6
1593662700000|2020-07-02 04:05:00|||||||||4
1593663000000|2020-07-02 04:10:00|899.9|898.7|900.1|898.9|900.1|898.9|899.9|898.7|28
1593663300000|2020-07-02 04:15:00|900|898.8|900.1|898.9|900.1|898.9|899.9|898.7|4
1593663600000|2020-07-02 04:20:00|900.2|899|900|898.8|900.2|899|900|898.8|7
1593663900000|2020-07-02 04:25:00|||||||||9
1593664200000|2020-07-02 04:30:00|899.9|898.7|898.9|897.7|899.9|898.7|898.9|897.7|105
1593664500000|2020-07-02 04:35:00|899|897.8|898.9|897.7|899.2|898|898.9|897.7|32
1593664800000|2020-07-02 04:40:00|899|897.8|899.4|898.2|899.4|898.2|899|897.8|8
1593665100000|2020-07-02 04:45:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|14
1593665400000|2020-07-02 04:50:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|27
1593665700000|2020-07-02 04:55:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|4
1593666000000|2020-07-02 05:00:00|||||||||2
1593666300000|2020-07-02 05:05:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|21
1593666600000|2020-07-02 05:10:00|899.4|898.2|898.7|897.5|899.4|898.2|898.4|897.2|91
1593666900000|2020-07-02 05:15:00|898.8|897.6|899.2|898|899.4|898.2|898.7|897.5|73
1593667200000|2020-07-02 05:20:00|899.3|898.1|899.3|898.1|899.4|898.2|899.3|898.1|12
1593667500000|2020-07-02 05:25:00|899.4|898.2|899.4|898.2|899.6|898.4|899.4|898.2|43
1593667800000|2020-07-02 05:30:00|899.7|898.5|899.7|898.5|900|898.8|899.4|898.2|94
1593668100000|2020-07-02 05:35:00|899.8|898.6|899.4|898.2|899.8|898.6|899.4|898.2|27
1593668400000|2020-07-02 05:40:00|899.7|898.5|899.7|898.5|899.7|898.5|899.3|898.1|52
1593668700000|2020-07-02 05:45:00|||||||||2
1593669000000|2020-07-02 05:50:00|||||||||14
1593669300000|2020-07-02 05:55:00|||||||||9
1593669600000|2020-07-02 06:00:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|58
1593669900000|2020-07-02 06:05:00|899.9|898.7|900.2|899|900.2|899|899.9|898.7|50
1593670200000|2020-07-02 06:10:00|899.9|898.7|899.9|898.7|900.2|899|899.9|898.7|83
1593670500000|2020-07-02 06:15:00|899.7|898.5|899.9|898.7|900.1|898.9|899.7|898.5|70
1593670800000|2020-07-02 06:20:00|899.7|898.5|899.9|898.7|899.9|898.7|899.7|898.5|65
1593671100000|2020-07-02 06:25:00|900|898.8|899.9|898.7|900.1|898.9|899.9|898.7|40
1593671400000|2020-07-02 06:30:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|36
1593671700000|2020-07-02 06:35:00|899.7|898.5|899.7|898.5|899.9|898.7|899.7|898.5|22
1593672000000|2020-07-02 06:40:00|899.8|898.6|900.1|898.9|900.2|899|899.7|898.5|19
1593672300000|2020-07-02 06:45:00|900.2|899|899.5|898.3|900.2|899|899.5|898.3|127
1593672600000|2020-07-02 06:50:00|899.2|898|899.5|898.3|899.5|898.3|899.2|898|49
1593672900000|2020-07-02 06:55:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|155
1593673200000|2020-07-02 07:00:00|899.9|898.7|899.7|898.5|900|898.8|899.7|898.5|41
1593673500000|2020-07-02 07:05:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|50
1593673800000|2020-07-02 07:10:00|899.5|898.3|899.5|898.3|899.7|898.5|899.5|898.3|31
1593674100000|2020-07-02 07:15:00|899.6|898.4|899.5|898.3|899.7|898.5|899.5|898.3|39
1593674400000|2020-07-02 07:20:00|899.3|898.1|899.4|898.2|899.5|898.3|899.2|898|51
1593674700000|2020-07-02 07:25:00|899.7|898.5|899.4|898.2|899.7|898.5|899.4|898.2|89
1593675000000|2020-07-02 07:30:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|75
1593675300000|2020-07-02 07:35:00|899.4|898.2|899.4|898.2|899.7|898.5|899.4|898.2|57
1593675600000|2020-07-02 07:40:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|168
1593675900000|2020-07-02 07:45:00|899.4|898.2|899.4|898.2|899.5|898.3|899.2|898|65
1593676200000|2020-07-02 07:50:00|899.5|898.3|899.7|898.5|899.7|898.5|899.2|898|51
1593676500000|2020-07-02 07:55:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|157
1593676800000|2020-07-02 08:00:00|900.1|898.9|899.7|898.5|900.1|898.9|899.6|898.4|248
1593677100000|2020-07-02 08:05:00|899.8|898.6|899.9|898.7|900.1|898.9|899.7|898.5|124
1593677400000|2020-07-02 08:10:00|||||||||20
1593677700000|2020-07-02 08:15:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|143
1593678000000|2020-07-02 08:20:00|900.1|898.9|900.1|898.9|900.1|898.9|899.7|898.5|168
1593678300000|2020-07-02 08:25:00|899.9|898.7|899.7|898.5|900.2|899|899.7|898.5|88
1593678600000|2020-07-02 08:30:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|136
1593678900000|2020-07-02 08:35:00|899.9|898.7|900.2|899|900.2|899|899.8|898.6|30
1593679200000|2020-07-02 08:40:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|76
1593679500000|2020-07-02 08:45:00|900.1|898.9|899.9|898.7|900.3|899.1|899.9|898.7|58
1593679800000|2020-07-02 08:50:00|900.1|898.9|900.3|899.1|900.4|899.2|900.1|898.9|62
1593680100000|2020-07-02 08:55:00|900.2|899|900.4|899.2|900.4|899.2|900.2|899|98
1593680400000|2020-07-02 09:00:00|900.5|899.3|900.9|899.7|900.9|899.7|900.4|899.2|66
1593680700000|2020-07-02 09:05:00|900.7|899.5|900.7|899.5|900.7|899.5|900.7|899.5|25
1593681000000|2020-07-02 09:10:00|900.4|899.2|899.2|898|900.4|899.2|899.2|898|268
1593681300000|2020-07-02 09:15:00|899.4|898.2|899.6|898.4|899.7|898.5|899.4|898.2|69
1593681600000|2020-07-02 09:20:00|899.7|898.5|899.7|898.5|899.7|898.5|899.5|898.3|28
1593681900000|2020-07-02 09:25:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|99
1593682200000|2020-07-02 09:30:00|899.3|898.1|899.3|898.1|899.4|898.2|899.2|898|27
1593682500000|2020-07-02 09:35:00|899.4|898.2|899.4|898.2|899.4|898.2|899.2|898|12
1593682800000|2020-07-02 09:40:00|899.2|898|899.2|898|899.2|898|899.2|898|48
1593683100000|2020-07-02 09:45:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|49
1593683400000|2020-07-02 09:50:00|899|897.8|899.2|898|899.4|898.2|899|897.8|84
1593683700000|2020-07-02 09:55:00|||||||||25
1593684000000|2020-07-02 10:00:00|899|897.8|899.1|897.9|899.4|898.2|898.8|897.6|232
1593684300000|2020-07-02 10:05:00|899.2|898|899.2|898|899.2|898|899|897.8|86
1593684600000|2020-07-02 10:10:00|899.3|898.1|899.2|898|899.4|898.2|899|897.8|104
1593684900000|2020-07-02 10:15:00|899.3|898.1|899.2|898|899.4|898.2|899.2|898|53
1593685200000|2020-07-02 10:20:00|899.4|898.2|899.2|898|899.5|898.3|899.2|898|42
1593685500000|2020-07-02 10:25:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|23
1593685800000|2020-07-02 10:30:00|899.7|898.5|899.7|898.5|899.7|898.5|899.4|898.2|143
1593686100000|2020-07-02 10:35:00|900|898.8|900|898.8|900|898.8|899.7|898.5|537
1593686400000|2020-07-02 10:40:00|900.2|899|900.5|899.3|900.5|899.3|900|898.8|49
1593686700000|2020-07-02 10:45:00|900.2|899|900.7|899.5|900.7|899.5|900|898.8|471
1593687000000|2020-07-02 10:50:00|900.5|899.3|900.7|899.5|900.7|899.5|900.3|899.1|105
1593687300000|2020-07-02 10:55:00|900.8|899.6|900.7|899.5|900.8|899.6|900.7|899.5|39
1593687600000|2020-07-02 11:00:00|900.6|899.4|900.7|899.5|900.9|899.7|900.5|899.3|90
1593687900000|2020-07-02 11:05:00|900.5|899.3|900.9|899.7|900.9|899.7|900.5|899.3|95
1593688200000|2020-07-02 11:10:00|||||||||19
1593688500000|2020-07-02 11:15:00|900.7|899.5|900.8|899.6|901|899.8|900.7|899.5|44
1593688800000|2020-07-02 11:20:00|900.5|899.3|901|899.8|901|899.8|900.5|899.3|176
1593689100000|2020-07-02 11:25:00|901.3|900.1|901.3|900.1|901.3|900.1|901|899.8|198
1593689400000|2020-07-02 11:30:00|901.2|900|901.2|900|901.2|900|901|899.8|68
1593689700000|2020-07-02 11:35:00|901.1|899.9|901.2|900|901.2|900|901|899.8|65
1593690000000|2020-07-02 11:40:00|901.4|900.2|901.3|900.1|901.5|900.3|901.2|900|108
1593690300000|2020-07-02 11:45:00|901.2|900|901.8|900.6|901.8|900.6|901.2|900|177
1593690600000|2020-07-02 11:50:00|901.9|900.7|902.4|901.2|902.5|901.3|901.9|900.7|604
1593690900000|2020-07-02 11:55:00|902.5|901.3|901.5|900.3|902.5|901.3|901.5|900.3|315
1593691200000|2020-07-02 12:00:00|901.3|900.1|901|899.8|901.7|900.5|900.9|899.7|240
1593691500000|2020-07-02 12:05:00|900.9|899.7|901.4|900.2|901.4|900.2|900.9|899.7|109
1593691800000|2020-07-02 12:10:00|901.6|900.4|901.7|900.5|901.9|900.7|901.6|900.4|222
1593692100000|2020-07-02 12:15:00|901.5|900.3|902.2|901|902.2|901|901.4|900.2|290
1593692400000|2020-07-02 12:20:00|902.1|900.9|901.7|900.5|902.2|901|901.7|900.5|145
1593692700000|2020-07-02 12:25:00|901.9|900.7|901.4|900.2|901.9|900.7|901.3|900.1|155
1593693000000|2020-07-02 12:30:00|901.7|900.5|901|899.8|901.7|900.5|901|899.8|417
1593693300000|2020-07-02 12:35:00|901.1|899.9|898.9|897.7|901.1|899.9|898.9|897.7|750
1593693600000|2020-07-02 12:40:00|899.1|897.9|898.4|897.2|899.4|898.2|898.1|896.9|536
1593696600000|2020-07-02 13:30:00|897.8|896.6|899.3|898.1|899.8|898.6|895.7|894.5|4078
1593696900000|2020-07-02 13:35:00|899.4|898.2|900.1|898.9|900.1|898.9|898.8|897.6|1724
1593697200000|2020-07-02 13:40:00|899.9|898.7|900.1|898.9|900.3|899.1|899.4|898.2|865
1593697500000|2020-07-02 13:45:00|900|898.8|900.2|899|900.7|899.5|899.9|898.7|937
1593697800000|2020-07-02 13:50:00|899.9|898.7|899.4|898.2|900.7|899.5|899.2|898|1198
1593698100000|2020-07-02 13:55:00|899.2|898|899.2|898|900.8|899.6|898.8|897.6|1120
1593698400000|2020-07-02 14:00:00|899.3|898.1|897.4|896.2|899.5|898.3|897|895.8|1674
1593698700000|2020-07-02 14:05:00|897.5|896.3|898.2|897|898.2|897|896.3|895.1|1706
1593699000000|2020-07-02 14:10:00|898|896.8|899.2|898|899.5|898.3|897.7|896.5|1023
1593699300000|2020-07-02 14:15:00|899|897.8|899.2|898|900|898.8|899|897.8|638
1593699600000|2020-07-02 14:20:00|899.3|898.1|899.7|898.5|899.9|898.7|898.3|897.1|684
1593699900000|2020-07-02 14:25:00|899.9|898.7|897.4|896.2|899.9|898.7|897.2|896|971
1593700200000|2020-07-02 14:30:00|897.3|896.1|898.7|897.5|899.2|898|897.2|896|827
1593700500000|2020-07-02 14:35:00|898.4|897.2|899.2|898|899.4|898.2|897.9|896.7|730
1593700800000|2020-07-02 14:40:00|899.1|897.9|899.2|898|899.4|898.2|898.7|897.5|806
1593701100000|2020-07-02 14:45:00|898.9|897.7|898.4|897.2|899.1|897.9|897.7|896.5|988
1593701400000|2020-07-02 14:50:00|898.6|897.4|897.5|896.3|898.9|897.7|897.3|896.1|836
1593701700000|2020-07-02 14:55:00|897.3|896.1|897.2|896|897.9|896.7|896.5|895.3|880
1593702000000|2020-07-02 15:00:00|897|895.8|896.7|895.5|897.2|896|896.3|895.1|908
1593702300000|2020-07-02 15:05:00|896.8|895.6|896.7|895.5|897.2|896|896.5|895.3|596
1593702600000|2020-07-02 15:10:00|896.9|895.7|897.5|896.3|897.5|896.3|896.5|895.3|735
1593702900000|2020-07-02 15:15:00|897.2|896|897.7|896.5|898|896.8|897.2|896|899
1593703200000|2020-07-02 15:20:00|897.8|896.6|897.3|896.1|898|896.8|897|895.8|732
1593703500000|2020-07-02 15:25:00|897.2|896|897.3|896.1|897.3|896.1|896.5|895.3|859
1593703800000|2020-07-02 15:30:00|897.5|896.3|897|895.8|897.8|896.6|896.8|895.6|467
1593704100000|2020-07-02 15:35:00|897.1|895.9|896.3|895.1|897.1|895.9|896|894.8|756
1593704400000|2020-07-02 15:40:00|896.5|895.3|897.3|896.1|897.3|896.1|896.3|895.1|550
1593704700000|2020-07-02 15:45:00|897.5|896.3|896.6|895.4|897.5|896.3|896.6|895.4|869
1593705000000|2020-07-02 15:50:00|896.8|895.6|896.7|895.5|897|895.8|896.6|895.4|586
1593705300000|2020-07-02 15:55:00|896.5|895.3|895.5|894.3|896.5|895.3|895|893.8|1171
1593705600000|2020-07-02 16:00:00|895.7|894.5|896.5|895.3|896.9|895.7|895.3|894.1|1248
1593705900000|2020-07-02 16:05:00|896.3|895.1|896.3|895.1|896.5|895.3|895.5|894.3|631
1593706200000|2020-07-02 16:10:00|896.2|895|896.3|895.1|896.5|895.3|896|894.8|647
1593706500000|2020-07-02 16:15:00|896|894.8|896.8|895.6|897|895.8|896|894.8|1166
1593706800000|2020-07-02 16:20:00|896.6|895.4|895.8|894.6|896.8|895.6|895.8|894.6|627
1593707100000|2020-07-02 16:25:00|895.9|894.7|896.3|895.1|896.3|895.1|895.8|894.6|298
1593707400000|2020-07-02 16:30:00|896.6|895.4|895.9|894.7|896.6|895.4|895.8|894.6|393
1593707700000|2020-07-02 16:35:00|896|894.8|895.8|894.6|896.6|895.4|895.4|894.2|648
1593708000000|2020-07-02 16:40:00|895.6|894.4|895.9|894.7|896.3|895.1|895.6|894.4|896
1593708300000|2020-07-02 16:45:00|895.8|894.6|896.1|894.9|896.4|895.2|895.6|894.4|909
1593708600000|2020-07-02 16:50:00|896.3|895.1|896.1|894.9|896.3|895.1|896.1|894.9|707
1593708900000|2020-07-02 16:55:00|896.3|895.1|896.4|895.2|897.1|895.9|896.1|894.9|3024
1593709200000|2020-07-02 17:00:00|896.2|895|896.8|895.6|897.1|895.9|895.9|894.7|1700
1593993600000|2020-07-06 00:00:00|902.6|901.4|904.6|903.4|904.7|903.5|902.5|901.3|2766
1593993900000|2020-07-06 00:05:00|904.7|903.5|904|902.8|904.7|903.5|903.8|902.6|1219
1593994200000|2020-07-06 00:10:00|903.9|902.7|904.1|902.9|904.2|903|903.6|902.4|467
1593994500000|2020-07-06 00:15:00|904|902.8|903.4|902.2|904.1|902.9|902.9|901.7|346
1593994800000|2020-07-06 00:20:00|903.6|902.4|903.6|902.4|904.2|903|903.6|902.4|293
1593995100000|2020-07-06 00:25:00|903.8|902.6|903.9|902.7|903.9|902.7|903.6|902.4|81
1593995400000|2020-07-06 00:30:00|903.6|902.4|903.9|902.7|904.1|902.9|903.6|902.4|196
1593995700000|2020-07-06 00:35:00|904|902.8|904.1|902.9|904.1|902.9|903.9|902.7|65
1593996000000|2020-07-06 00:40:00|904.4|903.2|904.1|902.9|904.4|903.2|904.1|902.9|46
1593996300000|2020-07-06 00:45:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|67
1593996600000|2020-07-06 00:50:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|43
1593996900000|2020-07-06 00:55:00|904.1|902.9|904.3|903.1|904.3|903.1|904.1|902.9|52
1593997200000|2020-07-06 01:00:00|904.6|903.4|905|903.8|905|903.8|904.6|903.4|626
1593997500000|2020-07-06 01:05:00|905.2|904|905.2|904|905.2|904|904.9|903.7|257
1593997800000|2020-07-06 01:10:00|904.9|903.7|905|903.8|905.2|904|904.7|903.5|166
1593998100000|2020-07-06 01:15:00|905.2|904|905.3|904.1|905.4|904.2|905|903.8|138
1593998400000|2020-07-06 01:20:00|905.4|904.2|905.4|904.2|905.7|904.5|905.2|904|307
1593998700000|2020-07-06 01:25:00|905.6|904.4|905.9|904.7|905.9|904.7|905.4|904.2|219
1593999000000|2020-07-06 01:30:00|905.6|904.4|905.6|904.4|905.9|904.7|905.6|904.4|215
1593999300000|2020-07-06 01:35:00|905.4|904.2|906.1|904.9|906.1|904.9|905.4|904.2|274
1593999600000|2020-07-06 01:40:00|906.2|905|906.7|905.5|906.7|905.5|906.2|905|334
1593999900000|2020-07-06 01:45:00|906.8|905.6|906.9|905.7|907.1|905.9|906.7|905.5|497
1594000200000|2020-07-06 01:50:00|907.1|905.9|907.1|905.9|907.1|905.9|906.7|905.5|246
1594000500000|2020-07-06 01:55:00|906.9|905.7|906.7|905.5|906.9|905.7|906.7|905.5|167
1594000800000|2020-07-06 02:00:00|906.4|905.2|906.9|905.7|906.9|905.7|906.4|905.2|203
1594001100000|2020-07-06 02:05:00|906.8|905.6|906.9|905.7|906.9|905.7|906.7|905.5|58
1594001400000|2020-07-06 02:10:00|906.7|905.5|906.4|905.2|906.7|905.5|906.4|905.2|117
1594001700000|2020-07-06 02:15:00|||||||||28
1594002000000|2020-07-06 02:20:00|906.6|905.4|906.7|905.5|906.7|905.5|906.4|905.2|54
1594002300000|2020-07-06 02:25:00|906.6|905.4|906.4|905.2|906.6|905.4|906.4|905.2|33
1594002600000|2020-07-06 02:30:00|906.5|905.3|906.5|905.3|906.5|905.3|906.4|905.2|7
1594002900000|2020-07-06 02:35:00|906.7|905.5|907.1|905.9|907.1|905.9|906.7|905.5|178
1594003200000|2020-07-06 02:40:00|907.4|906.2|907.1|905.9|907.4|906.2|907.1|905.9|109
1594003500000|2020-07-06 02:45:00|907.4|906.2|906.9|905.7|907.4|906.2|906.9|905.7|86
1594003800000|2020-07-06 02:50:00|907|905.8|906.9|905.7|907.1|905.9|906.9|905.7|26
1594004100000|2020-07-06 02:55:00|907|905.8|907.3|906.1|907.4|906.2|906.9|905.7|90
1594004400000|2020-07-06 03:00:00|907.2|906|907.2|906|907.4|906.2|907|905.8|90
1594004700000|2020-07-06 03:05:00|907.1|905.9|907.4|906.2|907.4|906.2|907.1|905.9|155
1594005000000|2020-07-06 03:10:00|||||||||46
1594005300000|2020-07-06 03:15:00|907.6|906.4|907.6|906.4|907.6|906.4|907.6|906.4|72
1594005600000|2020-07-06 03:20:00|907.7|906.5|907.6|906.4|908.1|906.9|907.6|906.4|144
1594005900000|2020-07-06 03:25:00|||||||||11
1594006200000|2020-07-06 03:30:00|||||||||4
1594006500000|2020-07-06 03:35:00|||||||||11
1594006800000|2020-07-06 03:40:00|||||||||14
1594007100000|2020-07-06 03:45:00|907.7|906.5|907.6|906.4|907.8|906.6|907.6|906.4|18
1594007400000|2020-07-06 03:50:00|||||||||12
1594007700000|2020-07-06 03:55:00|||||||||13
1594008000000|2020-07-06 04:00:00|||||||||48
1594008300000|2020-07-06 04:05:00|907.8|906.6|907.8|906.6|907.8|906.6|907.8|906.6|53
1594008600000|2020-07-06 04:10:00|907.6|906.4|907.2|906|907.6|906.4|907.1|905.9|102
1594008900000|2020-07-06 04:15:00|907.1|905.9|906.9|905.7|907.1|905.9|906.9|905.7|53
1594009200000|2020-07-06 04:20:00|906.7|905.5|906.4|905.2|906.7|905.5|906.4|905.2|132
1594009500000|2020-07-06 04:25:00|||||||||6
1594009800000|2020-07-06 04:30:00|906.2|905|906.2|905|906.4|905.2|905.9|904.7|61
1594010100000|2020-07-06 04:35:00|906.4|905.2|905.9|904.7|906.4|905.2|905.9|904.7|58
1594010400000|2020-07-06 04:40:00|906.2|905|906.2|905|906.2|905|906|904.8|16
1594010700000|2020-07-06 04:45:00|906.4|905.2|906.2|905|906.4|905.2|906.2|905|17
1594011000000|2020-07-06 04:50:00|905.9|904.7|906.2|905|906.2|905|905.9|904.7|30
1594011600000|2020-07-06 05:00:00|906.4|905.2|906.7|905.5|906.7|905.5|906.4|905.2|36
1594011900000|2020-07-06 05:05:00|906.5|905.3|906.4|905.2|906.5|905.3|906.4|905.2|21
1594012200000|2020-07-06 05:10:00|906.2|905|906.7|905.5|906.7|905.5|906.2|905|36
1594012500000|2020-07-06 05:15:00|906.9|905.7|906.7|905.5|906.9|905.7|906.7|905.5|69
1594012800000|2020-07-06 05:20:00|906.4|905.2|906.5|905.3|906.5|905.3|906.4|905.2|40
1594013100000|2020-07-06 05:25:00|||||||||19
1594013400000|2020-07-06 05:30:00|906.7|905.5|907.4|906.2|907.4|906.2|906.7|905.5|149
1594013700000|2020-07-06 05:35:00|907.6|906.4|907.4|906.2|907.6|906.4|907.2|906|91
1594014000000|2020-07-06 05:40:00|907.2|906|907.3|906.1|907.4|906.2|906.9|905.7|72
1594014300000|2020-07-06 05:45:00|907.2|906|907.2|906|907.2|906|907.2|906|40
1594014600000|2020-07-06 05:50:00|906.9|905.7|907.2|906|907.2|906|906.7|905.5|97
1594014900000|2020-07-06 05:55:00|907.4|906.2|907.4|906.2|907.4|906.2|907.2|906|30
1594015200000|2020-07-06 06:00:00|907.5|906.3|907.4|906.2|907.6|906.4|907.4|906.2|91
1594015500000|2020-07-06 06:05:00|907.6|906.4|907.9|906.7|907.9|906.7|907.5|906.3|49
1594015800000|2020-07-06 06:10:00|907.8|906.6|908.3|907.1|908.6|907.4|907.6|906.4|200
1594016100000|2020-07-06 06:15:00|908.5|907.3|908.2|907|908.7|907.5|908.2|907|115
1594016400000|2020-07-06 06:20:00|908.1|906.9|908.2|907|908.4|907.2|908|906.8|69
1594016700000|2020-07-06 06:25:00|907.9|906.7|907.8|906.6|907.9|906.7|907.7|906.5|38
1594017000000|2020-07-06 06:30:00|907.9|906.7|908|906.8|908.2|907|907.9|906.7|43
1594017300000|2020-07-06 06:35:00|908.1|906.9|908.6|907.4|908.6|907.4|908|906.8|38
1594017600000|2020-07-06 06:40:00|908.7|907.5|907.9|906.7|908.8|907.6|907.8|906.6|145
1594017900000|2020-07-06 06:45:00|908.1|906.9|908.4|907.2|908.6|907.4|908.1|906.9|38
1594018200000|2020-07-06 06:50:00|908.6|907.4|908.1|906.9|908.6|907.4|908.1|906.9|31
1594018500000|2020-07-06 06:55:00|908.2|907|907.8|906.6|908.3|907.1|907.8|906.6|56
1594018800000|2020-07-06 07:00:00|907.9|906.7|908.3|907.1|908.3|907.1|907.8|906.6|178
1594019100000|2020-07-06 07:05:00|908.1|906.9|907.3|906.1|908.1|906.9|907.3|906.1|118
1594019400000|2020-07-06 07:10:00|907.2|906|907.3|906.1|907.3|906.1|907.2|906|64
1594019700000|2020-07-06 07:15:00|907.1|905.9|907.1|905.9|907.3|906.1|907.1|905.9|58
1594020000000|2020-07-06 07:20:00|907.3|906.1|906.8|905.6|907.3|906.1|906.8|905.6|47
1594020300000|2020-07-06 07:25:00|906.6|905.4|906.3|905.1|906.6|905.4|905.8|904.6|169
1594020600000|2020-07-06 07:30:00|906.6|905.4|906.6|905.4|906.8|905.6|906.6|905.4|91
1594020900000|2020-07-06 07:35:00|906.7|905.5|906.8|905.6|906.8|905.6|906.6|905.4|30
1594021200000|2020-07-06 07:40:00|906.7|905.5|906.6|905.4|906.8|905.6|906.6|905.4|35
1594021500000|2020-07-06 07:45:00|906.8|905.6|906.8|905.6|906.8|905.6|906.8|905.6|30
1594021800000|2020-07-06 07:50:00|906.6|905.4|906.8|905.6|906.8|905.6|906.6|905.4|68
1594022100000|2020-07-06 07:55:00|907.1|905.9|907.3|906.1|907.3|906.1|907.1|905.9|83
1594022400000|2020-07-06 08:00:00|907.6|906.4|907.1|905.9|907.6|906.4|907.1|905.9|152
1594022700000|2020-07-06 08:05:00|906.8|905.6|906.6|905.4|906.8|905.6|906.6|905.4|48
1594023000000|2020-07-06 08:10:00|906.7|905.5|906.6|905.4|906.8|905.6|906.3|905.1|75
1594023300000|2020-07-06 08:15:00|906.8|905.6|905.8|904.6|906.8|905.6|905.8|904.6|130
1594023600000|2020-07-06 08:20:00|906.1|904.9|906.3|905.1|906.6|905.4|905.8|904.6|127
1594023900000|2020-07-06 08:25:00|906.4|905.2|906.3|905.1|906.6|905.4|906.3|905.1|55
1594024200000|2020-07-06 08:30:00|906.6|905.4|905.6|904.4|906.6|905.4|905.3|904.1|118
1594024500000|2020-07-06 08:35:00|905.5|904.3|905.4|904.2|905.6|904.4|905.3|904.1|26
1594024800000|2020-07-06 08:40:00|905.3|904.1|905.6|904.4|905.6|904.4|905.3|904.1|101
1594025100000|2020-07-06 08:45:00|905.7|904.5|905.6|904.4|906.1|904.9|905.6|904.4|91
1594025400000|2020-07-06 08:50:00|905.3|904.1|905.6|904.4|905.8|904.6|905.3|904.1|17
1594025700000|2020-07-06 08:55:00|905.8|904.6|906.3|905.1|906.4|905.2|905.8|904.6|135
1594026000000|2020-07-06 09:00:00|906.2|905|906.1|904.9|906.2|905|906.1|904.9|13
1594026300000|2020-07-06 09:05:00|905.8|904.6|906.3|905.1|906.3|905.1|905.8|904.6|71
1594026600000|2020-07-06 09:10:00|906.6|905.4|906.6|905.4|906.6|905.4|906.6|905.4|53
1594026900000|2020-07-06 09:15:00|906.3|905.1|906.8|905.6|906.8|905.6|906.1|904.9|40
1594027200000|2020-07-06 09:20:00|907.1|905.9|907.1|905.9|907.1|905.9|907.1|905.9|19
1594027500000|2020-07-06 09:25:00|907|905.8|906.8|905.6|907|905.8|906.6|905.4|23
1594027800000|2020-07-06 09:30:00|906.6|905.4|906.4|905.2|906.9|905.7|906.4|905.2|11
1594028100000|2020-07-06 09:35:00|906.6|905.4|906.6|905.4|906.6|905.4|906.6|905.4|4
1594028400000|2020-07-06 09:40:00|906.9|905.7|906.9|905.7|906.9|905.7|906.9|905.7|5
1594028700000|2020-07-06 09:45:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|14
1594029000000|2020-07-06 09:50:00|906.8|905.6|906.9|905.7|906.9|905.7|906.6|905.4|8
1594029300000|2020-07-06 09:55:00|907.1|905.9|907.1|905.9|907.4|906.2|907.1|905.9|45
1594029600000|2020-07-06 10:00:00|907.3|906.1|907.4|906.2|907.4|906.2|907.1|905.9|19
1594029900000|2020-07-06 10:05:00|907.6|906.4|907.4|906.2|907.6|906.4|907.4|906.2|18
1594030200000|2020-07-06 10:10:00|907.6|906.4|907.9|906.7|907.9|906.7|907.6|906.4|141
1594030500000|2020-07-06 10:15:00|908.1|906.9|908.2|907|908.2|907|907.9|906.7|72
1594030800000|2020-07-06 10:20:00|908.1|906.9|907.9|906.7|908.1|906.9|907.9|906.7|9
1594031100000|2020-07-06 10:25:00|907.7|906.5|907.6|906.4|907.7|906.5|907.4|906.2|13
1594031400000|2020-07-06 10:30:00|907.7|906.5|908.4|907.2|908.4|907.2|907.7|906.5|31
1594031700000|2020-07-06 10:35:00|908.6|907.4|908.1|906.9|908.6|907.4|908.1|906.9|38
1594032000000|2020-07-06 10:40:00|907.9|906.7|908|906.8|908.1|906.9|907.9|906.7|30
1594032300000|2020-07-06 10:45:00|907.9|906.7|907.6|906.4|907.9|906.7|907.4|906.2|107
1594032600000|2020-07-06 10:50:00|907.4|906.2|907.2|906|907.4|906.2|907.1|905.9|238
1594032900000|2020-07-06 10:55:00|907.1|905.9|906.6|905.4|907.1|905.9|906.6|905.4|35
1594033200000|2020-07-06 11:00:00|906.9|905.7|906.3|905.1|906.9|905.7|906.1|904.9|163
1594033500000|2020-07-06 11:05:00|906.1|904.9|905.9|904.7|906.1|904.9|905.8|904.6|215
1594033800000|2020-07-06 11:10:00|906|904.8|906|904.8|906|904.8|905.7|904.5|42
1594034100000|2020-07-06 11:15:00|905.9|904.7|906.2|905|906.2|905|905.8|904.6|89
1594034400000|2020-07-06 11:20:00|906.4|905.2|906.5|905.3|906.5|905.3|906|904.8|96
1594034700000|2020-07-06 11:25:00|906.3|905.1|906.4|905.2|906.7|905.5|906.2|905|147
1594035000000|2020-07-06 11:30:00|906.5|905.3|907|905.8|907|905.8|906.4|905.2|112
1594035300000|2020-07-06 11:35:00|907.1|905.9|907.4|906.2|907.5|906.3|907|905.8|58
1594035600000|2020-07-06 11:40:00|907.5|906.3|907.9|906.7|907.9|906.7|907.5|906.3|79
1594035900000|2020-07-06 11:45:00|907.7|906.5|907.6|906.4|907.9|906.7|907.6|906.4|213
1594036200000|2020-07-06 11:50:00|907.9|906.7|907.9|906.7|907.9|906.7|907.7|906.5|130
1594036500000|2020-07-06 11:55:00|907.8|906.6|907.2|906|907.8|906.6|906.9|905.7|151
1594036800000|2020-07-06 12:00:00|907.1|905.9|907.2|906|907.4|906.2|906.9|905.7|82
1594037100000|2020-07-06 12:05:00|907.3|906.1|907.4|906.2|907.8|906.6|906.7|905.5|225
1594037400000|2020-07-06 12:10:00|907.6|906.4|908.9|907.7|909.1|907.9|907.6|906.4|510
1594037700000|2020-07-06 12:15:00|909.1|907.9|908.8|907.6|909.3|908.1|908.8|907.6|247
1594038000000|2020-07-06 12:20:00|908.9|907.7|908.3|907.1|909.3|908.1|908.3|907.1|293
1594038300000|2020-07-06 12:25:00|908.4|907.2|908.4|907.2|908.8|907.6|908.1|906.9|169
1594038600000|2020-07-06 12:30:00|908.6|907.4|909.1|907.9|909.1|907.9|908.6|907.4|131
1594038900000|2020-07-06 12:35:00|908.8|907.6|909.9|908.7|910.1|908.9|908.6|907.4|529
1594039200000|2020-07-06 12:40:00|910.1|908.9|909.6|908.4|910.1|908.9|908.9|907.7|726
1594042200000|2020-07-06 13:30:00|908.6|907.4|911.1|909.9|911.4|910.2|908.3|907.1|3852
1594042500000|2020-07-06 13:35:00|910.9|909.7|910.8|909.6|911.5|910.3|910.3|909.1|2605
1594042800000|2020-07-06 13:40:00|910.6|909.4|910.3|909.1|911.1|909.9|909.5|908.3|2244
1594043100000|2020-07-06 13:45:00|910.5|909.3|911.6|910.4|911.8|910.6|909.8|908.6|2371
1594043400000|2020-07-06 13:50:00|911.8|910.6|910.6|909.4|911.8|910.6|910.6|909.4|681
1594043700000|2020-07-06 13:55:00|910.4|909.2|909.6|908.4|910.8|909.6|908.8|907.6|1151
1594044000000|2020-07-06 14:00:00|909.8|908.6|908.8|907.6|909.8|908.6|908.6|907.4|1151
1594044300000|2020-07-06 14:05:00|908.6|907.4|908.9|907.7|908.9|907.7|907.1|905.9|2234
1594044600000|2020-07-06 14:10:00|909.1|907.9|909.7|908.5|909.9|908.7|908.9|907.7|2141
1594044900000|2020-07-06 14:15:00|909.9|908.7|910.3|909.1|910.4|909.2|909.7|908.5|871
1594045200000|2020-07-06 14:20:00|910.2|909|910.4|909.2|910.6|909.4|909.9|908.7|714
1594045500000|2020-07-06 14:25:00|910.2|909|909.1|907.9|910.4|909.2|908.9|907.7|1005
1594045800000|2020-07-06 14:30:00|908.9|907.7|908.9|907.7|909.4|908.2|908.4|907.2|644
1594046100000|2020-07-06 14:35:00|909.1|907.9|908.1|906.9|909.1|907.9|908.1|906.9|517
1594046400000|2020-07-06 14:40:00|908.4|907.2|908.1|906.9|908.4|907.2|907.9|906.7|406
1594046700000|2020-07-06 14:45:00|907.9|906.7|907.1|905.9|908.6|907.4|907.1|905.9|782
1594047000000|2020-07-06 14:50:00|907.3|906.1|907.3|906.1|907.6|906.4|907.1|905.9|881
1594047300000|2020-07-06 14:55:00|907.1|905.9|907.1|905.9|907.6|906.4|907.1|905.9|719
1594047600000|2020-07-06 15:00:00|907.2|906|907.1|905.9|907.3|906.1|906.7|905.5|481
1594047900000|2020-07-06 15:05:00|907.3|906.1|906.9|905.7|907.3|906.1|906.6|905.4|1314
1594048200000|2020-07-06 15:10:00|906.6|905.4|906.4|905.2|906.6|905.4|906.1|904.9|723
1594048500000|2020-07-06 15:15:00|906.3|905.1|906.1|904.9|906.6|905.4|906.1|904.9|539
1594048800000|2020-07-06 15:20:00|906.3|905.1|907.3|906.1|907.3|906.1|906.3|905.1|823
1594049100000|2020-07-06 15:25:00|907.2|906|907.3|906.1|907.6|906.4|907.1|905.9|532
1594049400000|2020-07-06 15:30:00|907.4|906.2|906.3|905.1|907.6|906.4|906.3|905.1|418
1594049700000|2020-07-06 15:35:00|906.6|905.4|906.6|905.4|907.1|905.9|906.1|904.9|1010
1594050000000|2020-07-06 15:40:00|906.4|905.2|906.8|905.6|907.1|905.9|906.3|905.1|479
1594050300000|2020-07-06 15:45:00|907.1|905.9|906.8|905.6|907.1|905.9|906.8|905.6|215
1594050600000|2020-07-06 15:50:00|907.1|905.9|907.6|906.4|907.6|906.4|907.1|905.9|445
1594050900000|2020-07-06 15:55:00|907.8|906.6|907.6|906.4|907.9|906.7|907.3|906.1|791
1594051200000|2020-07-06 16:00:00|907.8|906.6|907.1|905.9|907.9|906.7|907.1|905.9|416
1594051500000|2020-07-06 16:05:00|906.9|905.7|906.9|905.7|907.3|906.1|906.8|905.6|328
1594051800000|2020-07-06 16:10:00|907.1|905.9|907.6|906.4|907.9|906.7|906.9|905.7|552
1594052100000|2020-07-06 16:15:00|907.9|906.7|908.1|906.9|908.1|906.9|907.8|906.6|343
1594052400000|2020-07-06 16:20:00|907.9|906.7|908.1|906.9|908.4|907.2|907.8|906.6|659
1594052700000|2020-07-06 16:25:00|907.9|906.7|907.6|906.4|908.1|906.9|907.6|906.4|283
1594053000000|2020-07-06 16:30:00|907.4|906.2|907.3|906.1|907.6|906.4|907.1|905.9|280
1594053300000|2020-07-06 16:35:00|907.4|906.2|907.4|906.2|907.4|906.2|907.2|906|195
1594053600000|2020-07-06 16:40:00|907.7|906.5|907.2|906|907.7|906.5|907.2|906|300
1594053900000|2020-07-06 16:45:00|906.9|905.7|906.4|905.2|907.2|906|906.4|905.2|357
1594054200000|2020-07-06 16:50:00|906.2|905|905.5|904.3|906.2|905|905.2|904|821
1594054500000|2020-07-06 16:55:00|905.3|904.1|905.8|904.6|906.2|905|905.2|904|419
1594054800000|2020-07-06 17:00:00|905.7|904.5|904.8|903.6|905.7|904.5|904.3|903.1|843
1594055100000|2020-07-06 17:05:00|905|903.8|905.5|904.3|906|904.8|904.8|903.6|642
1594055400000|2020-07-06 17:10:00|905.8|904.6|906|904.8|906.3|905.1|905.5|904.3|470
1594055700000|2020-07-06 17:15:00|906.1|904.9|906.3|905.1|906.5|905.3|906|904.8|510
1594056000000|2020-07-06 17:20:00|906.1|904.9|906|904.8|906.3|905.1|905.6|904.4|312
1594056300000|2020-07-06 17:25:00|906.1|904.9|907|905.8|907.3|906.1|905.8|904.6|684
1594056600000|2020-07-06 17:30:00|906.9|905.7|906.8|905.6|907.3|906.1|906.8|905.6|318
1594056900000|2020-07-06 17:35:00|907|905.8|906.8|905.6|907|905.8|906.6|905.4|217
1594057200000|2020-07-06 17:40:00|907|905.8|906.3|905.1|907|905.8|906.3|905.1|279
1594057500000|2020-07-06 17:45:00|906.1|904.9|905.5|904.3|906.3|905.1|905.5|904.3|537
1594057800000|2020-07-06 17:50:00|905.3|904.1|905.3|904.1|905.8|904.6|904.8|903.6|649
1594058100000|2020-07-06 17:55:00|905.5|904.3|905.3|904.1|905.8|904.6|904.5|903.3|686
1594058400000|2020-07-06 18:00:00|905.5|904.3|907|905.8|907.3|906.1|905.5|904.3|1142
1594058700000|2020-07-06 18:05:00|907.2|906|907.1|905.9|907.3|906.1|906.3|905.1|958
1594059000000|2020-07-06 18:10:00|907.3|906.1|906.5|905.3|907.3|906.1|904.8|903.6|3433
1594059300000|2020-07-06 18:15:00|906.4|905.2|905.7|904.5|906.5|905.3|905.5|904.3|994
1594080000000|2020-07-07 00:00:00|906.6|905.4|907.9|906.7|908.6|907.4|906.3|905.1|839
1594080300000|2020-07-07 00:05:00|907.8|906.6|907.8|906.6|908.6|907.4|907.8|906.6|296
1594080600000|2020-07-07 00:10:00|907.9|906.7|908.3|907.1|908.3|907.1|907.8|906.6|137
1594080900000|2020-07-07 00:15:00|908.1|906.9|908.1|906.9|908.6|907.4|908|906.8|121
1594081200000|2020-07-07 00:20:00|908|906.8|908.1|906.9|908.1|906.9|908|906.8|53
1594081500000|2020-07-07 00:25:00|907.8|906.6|907.8|906.6|907.8|906.6|907.8|906.6|36
1594081800000|2020-07-07 00:30:00|907.6|906.4|907.3|906.1|907.6|906.4|907.3|906.1|24
1594082100000|2020-07-07 00:35:00|907.1|905.9|906.7|905.5|907.1|905.9|906.3|905.1|160
1594082400000|2020-07-07 00:40:00|906.8|905.6|907.1|905.9|907.3|906.1|906.6|905.4|123
1594082700000|2020-07-07 00:45:00|906.8|905.6|907.1|905.9|907.3|906.1|906.8|905.6|36
1594083000000|2020-07-07 00:50:00|907.2|906|907.1|905.9|907.3|906.1|907.1|905.9|13
1594083300000|2020-07-07 00:55:00|906.8|905.6|906.6|905.4|906.8|905.6|906.6|905.4|51
1594083600000|2020-07-07 01:00:00|906.8|905.6|908.3|907.1|908.6|907.4|906.8|905.6|212
1594083900000|2020-07-07 01:05:00|908.6|907.4|907.8|906.6|908.8|907.6|907.6|906.4|327
1594084200000|2020-07-07 01:10:00|908.1|906.9|907.3|906.1|908.1|906.9|907.3|906.1|270
1594084500000|2020-07-07 01:15:00|907.1|905.9|908.1|906.9|908.8|907.6|907.1|905.9|293
1594084800000|2020-07-07 01:20:00|907.8|906.6|907.6|906.4|908.1|906.9|907.6|906.4|32
1594085100000|2020-07-07 01:25:00|907.3|906.1|907.3|906.1|907.6|906.4|907.3|906.1|42
1594085400000|2020-07-07 01:30:00|907.6|906.4|908.3|907.1|908.3|907.1|907.5|906.3|90
1594085700000|2020-07-07 01:35:00|908.1|906.9|908.1|906.9|908.2|907|907.8|906.6|76
1594086000000|2020-07-07 01:40:00|907.8|906.6|907.8|906.6|907.8|906.6|907.8|906.6|42
1594086300000|2020-07-07 01:45:00|907.6|906.4|907.6|906.4|907.8|906.6|907.6|906.4|166
1594086600000|2020-07-07 01:50:00|907.3|906.1|907.1|905.9|907.3|906.1|906.8|905.6|118
1594086900000|2020-07-07 01:55:00|907.2|906|907.1|905.9|907.3|906.1|907.1|905.9|225
1594087200000|2020-07-07 02:00:00|907.2|906|907.4|906.2|907.4|906.2|907.1|905.9|23
1594087500000|2020-07-07 02:05:00|907.1|905.9|907.6|906.4|907.9|906.7|907.1|905.9|85
1594087800000|2020-07-07 02:10:00|907.4|906.2|907.4|906.2|907.4|906.2|907.4|906.2|27
1594088100000|2020-07-07 02:15:00|907.1|905.9|907.1|905.9|907.4|906.2|907.1|905.9|42
1594088400000|2020-07-07 02:20:00|906.9|905.7|907|905.8|907.1|905.9|906.9|905.7|36
1594088700000|2020-07-07 02:25:00|906.9|905.7|906.9|905.7|906.9|905.7|906.9|905.7|8
1594089000000|2020-07-07 02:30:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|111
1594089300000|2020-07-07 02:35:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|14
1594089600000|2020-07-07 02:40:00|907.1|905.9|906.9|905.7|907.1|905.9|906.9|905.7|30
1594089900000|2020-07-07 02:45:00|906.6|905.4|906.9|905.7|906.9|905.7|906.6|905.4|43
1594090200000|2020-07-07 02:50:00|906.8|905.6|906.9|905.7|906.9|905.7|906.6|905.4|28
1594090500000|2020-07-07 02:55:00|907.1|905.9|907.4|906.2|907.4|906.2|906.9|905.7|57
1594090800000|2020-07-07 03:00:00|907.3|906.1|907.1|905.9|907.4|906.2|907.1|905.9|21
1594091100000|2020-07-07 03:05:00|907|905.8|906.9|905.7|907.1|905.9|906.9|905.7|27
1594091400000|2020-07-07 03:10:00|907.1|905.9|907.6|906.4|907.6|906.4|907.1|905.9|54
1594091700000|2020-07-07 03:15:00|907.5|906.3|907.6|906.4|907.6|906.4|907.1|905.9|130
1594092000000|2020-07-07 03:20:00|907.4|906.2|907.6|906.4|907.6|906.4|907.4|906.2|65
1594092300000|2020-07-07 03:25:00|907.4|906.2|907.5|906.3|907.6|906.4|907.4|906.2|57
1594092600000|2020-07-07 03:30:00|907.4|906.2|907.4|906.2|907.6|906.4|907.4|906.2|13
1594092900000|2020-07-07 03:35:00|907.5|906.3|907.4|906.2|907.5|906.3|907.4|906.2|1
1594093200000|2020-07-07 03:40:00|907.1|905.9|907.4|906.2|907.4|906.2|907.1|905.9|12
1594093500000|2020-07-07 03:45:00|||||||||9
1594093800000|2020-07-07 03:50:00|||||||||7
1594094100000|2020-07-07 03:55:00|907.1|905.9|907.1|905.9|907.1|905.9|907.1|905.9|9
1594094700000|2020-07-07 04:05:00|||||||||1
1594095000000|2020-07-07 04:10:00|906.9|905.7|906.9|905.7|906.9|905.7|906.9|905.7|10
1594095300000|2020-07-07 04:15:00|907.1|905.9|906.6|905.4|907.1|905.9|906.4|905.2|89
1594095600000|2020-07-07 04:20:00|906.5|905.3|906.5|905.3|906.5|905.3|906.5|905.3|4
1594095900000|2020-07-07 04:25:00|906.4|905.2|906.4|905.2|906.4|905.2|906.4|905.2|1
1594096200000|2020-07-07 04:30:00|906.1|904.9|906.6|905.4|906.6|905.4|906.1|904.9|91
1594096500000|2020-07-07 04:35:00|906.4|905.2|906.4|905.2|906.4|905.2|906.3|905.1|30
1594096800000|2020-07-07 04:40:00|906.1|904.9|906.4|905.2|906.4|905.2|906.1|904.9|15
1594097100000|2020-07-07 04:45:00|906.3|905.1|906.6|905.4|906.6|905.4|906.3|905.1|11
1594097400000|2020-07-07 04:50:00|906.5|905.3|905.9|904.7|906.6|905.4|905.9|904.7|146
1594097700000|2020-07-07 04:55:00|905.7|904.5|905.7|904.5|905.9|904.7|905.7|904.5|65
1594098000000|2020-07-07 05:00:00|905.4|904.2|905.1|903.9|905.7|904.5|904.9|903.7|174
1594098300000|2020-07-07 05:05:00|905.2|904|905.4|904.2|905.4|904.2|905|903.8|83
1594098600000|2020-07-07 05:10:00|||||||||10
1594098900000|2020-07-07 05:15:00|905.3|904.1|905.4|904.2|905.4|904.2|905.2|904|35
1594099200000|2020-07-07 05:20:00|905.2|904|905.4|904.2|905.4|904.2|905.2|904|22
1594099500000|2020-07-07 05:25:00|905.3|904.1|905.3|904.1|905.4|904.2|905.2|904|17
1594099800000|2020-07-07 05:30:00|905.2|904|905.7|904.5|905.7|904.5|905.2|904|67
1594100100000|2020-07-07 05:35:00|905.4|904.2|905.2|904|905.7|904.5|905.2|904|16
1594100400000|2020-07-07 05:40:00|905|903.8|904.9|903.7|905.2|904|904.9|903.7|212
1594100700000|2020-07-07 05:45:00|905.2|904|904.7|903.5|905.2|904|904.7|903.5|238
1594101000000|2020-07-07 05:50:00|904.9|903.7|903.9|902.7|904.9|903.7|903.9|902.7|280
1594101300000|2020-07-07 05:55:00|904|902.8|903.9|902.7|904.2|903|903.9|902.7|321
1594101600000|2020-07-07 06:00:00|904.2|903|903.5|902.3|904.4|903.2|903.4|902.2|298
1594101900000|2020-07-07 06:05:00|903.6|902.4|903.7|902.5|903.7|902.5|903.5|902.3|81
1594102200000|2020-07-07 06:10:00|903.6|902.4|903.5|902.3|903.7|902.5|903.4|902.2|117
1594102500000|2020-07-07 06:15:00|903.6|902.4|903.6|902.4|903.7|902.5|903.4|902.2|74
1594102800000|2020-07-07 06:20:00|903.5|902.3|903.5|902.3|903.7|902.5|903.4|902.2|127
1594103100000|2020-07-07 06:25:00|903.2|902|903.5|902.3|903.5|902.3|903.2|902|134
1594103400000|2020-07-07 06:30:00|903.7|902.5|903.5|902.3|903.7|902.5|903.2|902|42
1594103700000|2020-07-07 06:35:00|903.7|902.5|904|902.8|904|902.8|903.7|902.5|75
1594104000000|2020-07-07 06:40:00|903.7|902.5|904|902.8|904|902.8|903.7|902.5|106
1594104300000|2020-07-07 06:45:00|903.8|902.6|903.7|902.5|904|902.8|903.5|902.3|85
1594104600000|2020-07-07 06:50:00|903.5|902.3|903.1|901.9|903.7|902.5|903|901.8|92
1594104900000|2020-07-07 06:55:00|903|901.8|902.7|901.5|903.2|902|902.7|901.5|71
1594105200000|2020-07-07 07:00:00|902.5|901.3|902.5|901.3|903.2|902|902.5|901.3|145
1594105500000|2020-07-07 07:05:00|902.2|901|902|900.8|902.2|901|902|900.8|249
1594105800000|2020-07-07 07:10:00|901.9|900.7|901.5|900.3|902|900.8|901.4|900.2|325
1594106100000|2020-07-07 07:15:00|901.7|900.5|901.9|900.7|902|900.8|901.6|900.4|52
1594106400000|2020-07-07 07:20:00|902|900.8|901.9|900.7|902.5|901.3|901.7|900.5|116
1594106700000|2020-07-07 07:25:00|901.8|900.6|901.2|900|901.8|900.6|901.2|900|170
1594107000000|2020-07-07 07:30:00|901.5|900.3|901.2|900|901.5|900.3|901|899.8|185
1594107300000|2020-07-07 07:35:00|901|899.8|901.2|900|901.2|900|900.7|899.5|184
1594107600000|2020-07-07 07:40:00|901.3|900.1|901.6|900.4|902|900.8|901|899.8|156
1594107900000|2020-07-07 07:45:00|901.5|900.3|900.7|899.5|901.7|900.5|900.5|899.3|229
1594108200000|2020-07-07 07:50:00|900.6|899.4|900.3|899.1|901|899.8|900.2|899|140
1594108500000|2020-07-07 07:55:00|900.5|899.3|900.2|899|900.5|899.3|900.2|899|51
1594108800000|2020-07-07 08:00:00|900.5|899.3|900.2|899|900.5|899.3|900.2|899|49
1594109100000|2020-07-07 08:05:00|900.5|899.3|900.5|899.3|900.5|899.3|900.2|899|55
1594109400000|2020-07-07 08:10:00|900.4|899.2|900.7|899.5|900.7|899.5|900.2|899|103
1594109700000|2020-07-07 08:15:00|901|899.8|901.7|900.5|901.7|900.5|900.9|899.7|80
1594110000000|2020-07-07 08:20:00|901.6|900.4|902.2|901|902.2|901|901.5|900.3|82
1594110300000|2020-07-07 08:25:00|902|900.8|901.2|900|902|900.8|901.2|900|202
1594110600000|2020-07-07 08:30:00|901.5|900.3|901.2|900|901.5|900.3|901.2|900|85
1594110900000|2020-07-07 08:35:00|901.3|900.1|901.7|900.5|901.7|900.5|901.2|900|45
1594111200000|2020-07-07 08:40:00|901.5|900.3|901.5|900.3|901.7|900.5|901.5|900.3|35
1594111500000|2020-07-07 08:45:00|901.6|900.4|901.8|900.6|902|900.8|901.6|900.4|37
1594111800000|2020-07-07 08:50:00|901.7|900.5|902|900.8|902|900.8|901.7|900.5|14
1594112100000|2020-07-07 08:55:00|901.8|900.6|901.3|900.1|902|900.8|901.3|900.1|75
1594112400000|2020-07-07 09:00:00|901.5|900.3|901.3|900.1|901.5|900.3|901.3|900.1|67
1594112700000|2020-07-07 09:05:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|59
1594113000000|2020-07-07 09:10:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|28
1594113300000|2020-07-07 09:15:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|16
1594113600000|2020-07-07 09:20:00|901.1|899.9|901.4|900.2|901.5|900.3|901.1|899.9|98
1594113900000|2020-07-07 09:25:00|901.3|900.1|901|899.8|901.3|900.1|901|899.8|25
1594114200000|2020-07-07 09:30:00|901.1|899.9|901|899.8|901.2|900|901|899.8|61
1594114500000|2020-07-07 09:35:00|901.1|899.9|901.1|899.9|901.2|900|901|899.8|37
1594114800000|2020-07-07 09:40:00|901|899.8|901.1|899.9|901.3|900.1|901|899.8|16
1594115100000|2020-07-07 09:45:00|901|899.8|901|899.8|901.2|900|901|899.8|14
1594115400000|2020-07-07 09:50:00|901.2|900|901.3|900.1|901.3|900.1|901.2|900|19
1594115700000|2020-07-07 09:55:00|901.5|900.3|901.5|900.3|901.5|900.3|901.5|900.3|21
1594116000000|2020-07-07 10:00:00|901.7|900.5|901.7|900.5|902|900.8|901.7|900.5|34
1594116300000|2020-07-07 10:05:00|901.8|900.6|901.4|900.2|901.8|900.6|901|899.8|153
1594116600000|2020-07-07 10:10:00|901.3|900.1|901.4|900.2|901.5|900.3|901.3|900.1|42
1594116900000|2020-07-07 10:15:00|901.3|900.1|901.2|900|901.5|900.3|901|899.8|67
1594117200000|2020-07-07 10:20:00|901|899.8|901.3|900.1|901.4|900.2|901|899.8|88
1594117500000|2020-07-07 10:25:00|901.4|900.2|901|899.8|901.5|900.3|901|899.8|19
1594117800000|2020-07-07 10:30:00|901.2|900|901|899.8|901.2|900|901|899.8|91
1594118100000|2020-07-07 10:35:00|901.1|899.9|901.2|900|901.4|900.2|901|899.8|17
1594118400000|2020-07-07 10:40:00|901.3|900.1|901.1|899.9|901.3|900.1|901|899.8|11
1594118700000|2020-07-07 10:45:00|901.2|900|901.5|900.3|901.5|900.3|901.2|900|22
1594119000000|2020-07-07 10:50:00|901.3|900.1|901.2|900|901.7|900.5|901.2|900|28
1594119300000|2020-07-07 10:55:00|901.1|899.9|901.2|900|901.2|900|901|899.8|23
1594119600000|2020-07-07 11:00:00|901.1|899.9|901.5|900.3|901.5|900.3|901|899.8|33
1594119900000|2020-07-07 11:05:00|901.4|900.2|901.5|900.3|901.5|900.3|901.4|900.2|34
1594120200000|2020-07-07 11:10:00|901.3|900.1|901.9|900.7|902|900.8|901.3|900.1|118
1594120500000|2020-07-07 11:15:00|901.8|900.6|901.5|900.3|902.4|901.2|901.5|900.3|156
1594120800000|2020-07-07 11:20:00|901.7|900.5|901.2|900|902|900.8|901.2|900|84
1594121100000|2020-07-07 11:25:00|901.1|899.9|902.1|900.9|902.2|901|901|899.8|101
1594121400000|2020-07-07 11:30:00|902.2|901|902|900.8|902.5|901.3|901.8|900.6|192
1594121700000|2020-07-07 11:35:00|902.2|901|902.3|901.1|902.4|901.2|902|900.8|64
1594122000000|2020-07-07 11:40:00|902.2|901|902.5|901.3|902.7|901.5|902.2|901|121
1594122300000|2020-07-07 11:45:00|902.7|901.5|902.7|901.5|902.7|901.5|902.5|901.3|35
1594122600000|2020-07-07 11:50:00|902.6|901.4|902.3|901.1|902.7|901.5|902.2|901|89
1594122900000|2020-07-07 11:55:00|902.4|901.2|901.9|900.7|902.4|901.2|901.9|900.7|65
1594123200000|2020-07-07 12:00:00|901.7|900.5|902|900.8|902.2|901|901.7|900.5|81
1594123500000|2020-07-07 12:05:00|901.9|900.7|901.9|900.7|901.9|900.7|901.6|900.4|78
1594123800000|2020-07-07 12:10:00|902.1|900.9|902.6|901.4|902.6|901.4|902|900.8|101
1594124100000|2020-07-07 12:15:00|902.5|901.3|902.1|900.9|902.6|901.4|902|900.8|83
1594124400000|2020-07-07 12:20:00|901.9|900.7|901.6|900.4|901.9|900.7|901.4|900.2|303
1594124700000|2020-07-07 12:25:00|901.4|900.2|901.6|900.4|901.9|900.7|901.4|900.2|54
1594125000000|2020-07-07 12:30:00|901.9|900.7|901.6|900.4|901.9|900.7|901.1|899.9|138
1594125300000|2020-07-07 12:35:00|901.5|900.3|901.4|900.2|901.6|900.4|901.1|899.9|250
1594125600000|2020-07-07 12:40:00|901.6|900.4|901.2|900|901.6|900.4|901.2|900|85
1594128600000|2020-07-07 13:30:00|901.5|900.3|904.4|903.2|904.9|903.7|901.5|900.3|3727
1594128900000|2020-07-07 13:35:00|904.3|903.1|903.2|902|905.4|904.2|903.2|902|2135
1594129200000|2020-07-07 13:40:00|903.3|902.1|904.2|903|904.4|903.2|903|901.8|1119
1594129500000|2020-07-07 13:45:00|904|902.8|904.7|903.5|905|903.8|903.9|902.7|766
1594129800000|2020-07-07 13:50:00|904.9|903.7|905.5|904.3|905.5|904.3|904.4|903.2|676
1594130100000|2020-07-07 13:55:00|905.2|904|905.2|904|906.2|905|905|903.8|1386
1594130400000|2020-07-07 14:00:00|905.4|904.2|905.2|904|905.9|904.7|905|903.8|714
1594130700000|2020-07-07 14:05:00|905.3|904.1|905|903.8|905.5|904.3|904.2|903|577
1594131000000|2020-07-07 14:10:00|904.9|903.7|906.5|905.3|906.5|905.3|904.9|903.7|1101
1594131300000|2020-07-07 14:15:00|906.2|905|906.2|905|906.7|905.5|905.7|904.5|637
1594131600000|2020-07-07 14:20:00|906.5|905.3|906.5|905.3|906.5|905.3|906|904.8|433
1594131900000|2020-07-07 14:25:00|906.2|905|905.7|904.5|906.5|905.3|905.5|904.3|636
1594132200000|2020-07-07 14:30:00|905.5|904.3|905|903.8|905.7|904.5|904.7|903.5|1041
1594132500000|2020-07-07 14:35:00|905.1|903.9|904.7|903.5|905.5|904.3|904.7|903.5|569
1594132800000|2020-07-07 14:40:00|905|903.8|904.5|903.3|905.5|904.3|904.5|903.3|711
1594133100000|2020-07-07 14:45:00|904.7|903.5|905.3|904.1|905.5|904.3|904.7|903.5|577
1594133400000|2020-07-07 14:50:00|905.5|904.3|905.3|904.1|905.8|904.6|904.8|903.6|606
1594133700000|2020-07-07 14:55:00|905.1|903.9|905.5|904.3|906|904.8|905.1|903.9|829
1594134000000|2020-07-07 15:00:00|905.3|904.1|904.3|903.1|905.3|904.1|904.3|903.1|796
1594134300000|2020-07-07 15:05:00|904.5|903.3|904|902.8|904.7|903.5|903.8|902.6|409
1594134600000|2020-07-07 15:10:00|903.8|902.6|904|902.8|904.2|903|903.8|902.6|496
1594134900000|2020-07-07 15:15:00|904.3|903.1|905.3|904.1|905.3|904.1|904.3|903.1|380
1594135200000|2020-07-07 15:20:00|905.2|904|905.5|904.3|905.5|904.3|905.2|904|589
1594135500000|2020-07-07 15:25:00|905.7|904.5|905|903.8|905.7|904.5|904.5|903.3|996
1594135800000|2020-07-07 15:30:00|904.8|903.6|904.5|903.3|904.8|903.6|904|902.8|536
1594136100000|2020-07-07 15:35:00|904.3|903.1|903.8|902.6|904.3|903.1|903.8|902.6|959
1594136400000|2020-07-07 15:40:00|903.6|902.4|903.5|902.3|903.8|902.6|903.1|901.9|972
1594136700000|2020-07-07 15:45:00|903.4|902.2|903.8|902.6|904.3|903.1|903.4|902.2|529
1594137000000|2020-07-07 15:50:00|903.5|902.3|903.5|902.3|904|902.8|903.3|902.1|460
1594137300000|2020-07-07 15:55:00|903.3|902.1|902|900.8|903.3|902.1|902|900.8|1002
1594137600000|2020-07-07 16:00:00|902.1|900.9|902.5|901.3|903.3|902.1|902.1|900.9|550
1594137900000|2020-07-07 16:05:00|902.3|901.1|902.5|901.3|903|901.8|902.3|901.1|658
1594138200000|2020-07-07 16:10:00|902.3|901.1|902.8|901.6|903|901.8|901.8|900.6|676
1594138500000|2020-07-07 16:15:00|902.5|901.3|902.8|901.6|902.8|901.6|902.3|901.1|360
1594138800000|2020-07-07 16:20:00|902.6|901.4|902.3|901.1|902.6|901.4|901.5|900.3|1102
1594139100000|2020-07-07 16:25:00|902.4|901.2|902.3|901.1|902.6|901.4|901.8|900.6|330
1594139400000|2020-07-07 16:30:00|902.1|900.9|902.1|900.9|902.8|901.6|901.8|900.6|818
1594139700000|2020-07-07 16:35:00|902.3|901.1|901.9|900.7|902.3|901.1|901.6|900.4|507
1594140000000|2020-07-07 16:40:00|901.8|900.6|902.1|900.9|902.6|901.4|901.8|900.6|683
1594140300000|2020-07-07 16:45:00|902.2|901|901.9|900.7|902.4|901.2|901.6|900.4|603
1594140600000|2020-07-07 16:50:00|901.6|900.4|901.1|899.9|901.6|900.4|900.9|899.7|679
1594140900000|2020-07-07 16:55:00|901.4|900.2|901.1|899.9|901.4|900.2|900.6|899.4|971
1594141200000|2020-07-07 17:00:00|900.9|899.7|901.4|900.2|901.4|900.2|900.9|899.7|670
1594141500000|2020-07-07 17:05:00|901.1|899.9|901.6|900.4|901.9|900.7|901.1|899.9|837
1594141800000|2020-07-07 17:10:00|901.7|900.5|902.2|901|902.6|901.4|901.6|900.4|735
1594142100000|2020-07-07 17:15:00|902.4|901.2|902.2|901|902.4|901.2|901.7|900.5|397
1594142400000|2020-07-07 17:20:00|902.3|901.1|902.4|901.2|902.4|901.2|901.9|900.7|427
1594142700000|2020-07-07 17:25:00|902.2|901|901.6|900.4|902.2|901|901.4|900.2|733
1594143000000|2020-07-07 17:30:00|901.5|900.3|901.9|900.7|902|900.8|901.5|900.3|254
1594143300000|2020-07-07 17:35:00|902|900.8|901.2|900|902|900.8|901.2|900|909
1594143600000|2020-07-07 17:40:00|901.3|900.1|901|899.8|901.5|900.3|900.7|899.5|810
1594143900000|2020-07-07 17:45:00|901.1|899.9|901|899.8|901.2|900|900.7|899.5|342
1594144200000|2020-07-07 17:50:00|901.1|899.9|901.5|900.3|901.5|900.3|901|899.8|364
1594144500000|2020-07-07 17:55:00|901.2|900|901.7|900.5|902|900.8|901.2|900|521
1594144800000|2020-07-07 18:00:00|902|900.8|902.2|901|902.2|901|901.7|900.5|660
1594145100000|2020-07-07 18:05:00|902|900.8|902.3|901.1|902.3|901.1|901.7|900.5|909
1594145400000|2020-07-07 18:10:00|902.5|901.3|902.2|901|902.8|901.6|901.8|900.6|2592
1594145700000|2020-07-07 18:15:00|902|900.8|901.6|900.4|902|900.8|901.3|900.1|1825
1594166400000|2020-07-08 00:00:00|901.7|900.5|901.3|900.1|902.2|901|900.9|899.7|802
1594166700000|2020-07-08 00:05:00|901.4|900.2|898.6|897.4|901.4|900.2|898.6|897.4|559
1594167000000|2020-07-08 00:10:00|898.4|897.2|898.6|897.4|899.1|897.9|898.4|897.2|249
1594167300000|2020-07-08 00:15:00|898.7|897.5|898.6|897.4|899.2|898|898.6|897.4|218
1594167600000|2020-07-08 00:20:00|898.4|897.2|897.9|896.7|898.4|897.2|897.7|896.5|333
1594167900000|2020-07-08 00:25:00|898.1|896.9|898.6|897.4|898.6|897.4|898.1|896.9|143
1594168200000|2020-07-08 00:30:00|898.4|897.2|898.6|897.4|898.7|897.5|898.4|897.2|97
1594168500000|2020-07-08 00:35:00|898.7|897.5|898.6|897.4|898.9|897.7|898.4|897.2|92
1594168800000|2020-07-08 00:40:00|898.5|897.3|898.6|897.4|898.9|897.7|898.4|897.2|67
1594169100000|2020-07-08 00:45:00|898.8|897.6|898.6|897.4|898.9|897.7|898.4|897.2|50
1594169400000|2020-07-08 00:50:00|898.5|897.3|898.4|897.2|898.6|897.4|898.4|897.2|16
1594169700000|2020-07-08 00:55:00|898.6|897.4|898.6|897.4|898.6|897.4|898.4|897.2|45
1594170000000|2020-07-08 01:00:00|898.8|897.6|897.9|896.7|898.8|897.6|897.7|896.5|217
1594170300000|2020-07-08 01:05:00|897.8|896.6|897.7|896.5|897.9|896.7|897|895.8|262
1594170600000|2020-07-08 01:10:00|897.4|896.2|897.7|896.5|897.9|896.7|897.4|896.2|136
1594170900000|2020-07-08 01:15:00|897.9|896.7|897.9|896.7|898.1|896.9|897.7|896.5|223
1594171200000|2020-07-08 01:20:00|898.1|896.9|898.1|896.9|898.1|896.9|897.9|896.7|34
1594171500000|2020-07-08 01:25:00|897.9|896.7|898.2|897|898.2|897|897.9|896.7|279
1594171800000|2020-07-08 01:30:00|898.4|897.2|898.6|897.4|898.6|897.4|898.2|897|80
1594172100000|2020-07-08 01:35:00|898.7|897.5|899.1|897.9|899.1|897.9|898.4|897.2|222
1594172400000|2020-07-08 01:40:00|898.9|897.7|899.1|897.9|899.1|897.9|898.9|897.7|84
1594172700000|2020-07-08 01:45:00|899.3|898.1|898.9|897.7|899.4|898.2|898.8|897.6|130
1594173000000|2020-07-08 01:50:00|899.1|897.9|899.1|897.9|899.6|898.4|899.1|897.9|151
1594173300000|2020-07-08 01:55:00|898.9|897.7|898.6|897.4|899.1|897.9|898.6|897.4|41
1594173600000|2020-07-08 02:00:00|898.9|897.7|898.2|897|898.9|897.7|898.2|897|187
1594173900000|2020-07-08 02:05:00|||||||||93
1594174200000|2020-07-08 02:10:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|45
1594174500000|2020-07-08 02:15:00|898.3|897.1|898.2|897|898.4|897.2|898.2|897|27
1594174800000|2020-07-08 02:20:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|56
1594175100000|2020-07-08 02:25:00|898.5|897.3|898.9|897.7|898.9|897.7|898.5|897.3|7
1594175400000|2020-07-08 02:30:00|898.8|897.6|898.6|897.4|898.8|897.6|898.2|897|82
1594175700000|2020-07-08 02:35:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|54
1594176000000|2020-07-08 02:40:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|33
1594176300000|2020-07-08 02:45:00|||||||||9
1594176600000|2020-07-08 02:50:00|898.4|897.2|898.4|897.2|898.6|897.4|898.4|897.2|41
1594176900000|2020-07-08 02:55:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|28
1594177200000|2020-07-08 03:00:00|898.3|897.1|898.4|897.2|898.6|897.4|898.2|897|49
1594177500000|2020-07-08 03:05:00|||||||||23
1594177800000|2020-07-08 03:10:00|898.6|897.4|898.4|897.2|898.6|897.4|898.4|897.2|17
1594178100000|2020-07-08 03:15:00|898.2|897|898.2|897|898.4|897.2|898.1|896.9|39
1594178400000|2020-07-08 03:20:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|7
1594178700000|2020-07-08 03:25:00|||||||||7
1594179000000|2020-07-08 03:30:00|898.4|897.2|898.4|897.2|898.4|897.2|898.2|897|45
1594179300000|2020-07-08 03:35:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|16
1594179600000|2020-07-08 03:40:00|898.4|897.2|898.1|896.9|898.4|897.2|898.1|896.9|32
1594179900000|2020-07-08 03:45:00|897.9|896.7|898.1|896.9|898.1|896.9|897.9|896.7|27
1594180200000|2020-07-08 03:50:00|||||||||1
1594180500000|2020-07-08 03:55:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|16
1594180800000|2020-07-08 04:00:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|17
1594181100000|2020-07-08 04:05:00|||||||||5
1594181400000|2020-07-08 04:10:00|||||||||10
1594181700000|2020-07-08 04:15:00|898.2|897|898.1|896.9|898.2|897|898.1|896.9|5
1594182000000|2020-07-08 04:20:00|897.9|896.7|897.9|896.7|897.9|896.7|897.9|896.7|26
1594182300000|2020-07-08 04:25:00|897.7|896.5|897.9|896.7|897.9|896.7|897.7|896.5|53
1594182600000|2020-07-08 04:30:00|897.8|896.6|897.8|896.6|897.9|896.7|897.7|896.5|24
1594182900000|2020-07-08 04:35:00|897.9|896.7|897.7|896.5|897.9|896.7|897.7|896.5|25
1594183200000|2020-07-08 04:40:00|||||||||9
1594183500000|2020-07-08 04:45:00|897.9|896.7|897.9|896.7|897.9|896.7|897.9|896.7|6
1594183800000|2020-07-08 04:50:00|897.7|896.5|897.7|896.5|897.9|896.7|897.7|896.5|13
1594184100000|2020-07-08 04:55:00|897.4|896.2|897.2|896|897.4|896.2|897.2|896|147
1594184400000|2020-07-08 05:00:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|14
1594184700000|2020-07-08 05:05:00|897.7|896.5|897.6|896.4|897.7|896.5|897.5|896.3|65
1594185000000|2020-07-08 05:10:00|897.5|896.3|896.7|895.5|897.5|896.3|896.7|895.5|210
1594185300000|2020-07-08 05:15:00|896.5|895.3|896.5|895.3|896.5|895.3|896.5|895.3|96
1594185600000|2020-07-08 05:20:00|||||||||24
1594185900000|2020-07-08 05:25:00|896.7|895.5|897.2|896|897.2|896|896.7|895.5|134
1594186200000|2020-07-08 05:30:00|897.1|895.9|896.7|895.5|897.2|896|896.5|895.3|38
1594186500000|2020-07-08 05:35:00|896.6|895.4|897.2|896|897.2|896|896.6|895.4|133
1594186800000|2020-07-08 05:40:00|897.4|896.2|897|895.8|897.4|896.2|897|895.8|139
1594187100000|2020-07-08 05:45:00|897.2|896|897.2|896|897.2|896|897|895.8|247
1594187400000|2020-07-08 05:50:00|||||||||75
1594187700000|2020-07-08 05:55:00|897|895.8|896.5|895.3|897|895.8|896.5|895.3|199
1594188000000|2020-07-08 06:00:00|896.6|895.4|896.5|895.3|896.7|895.5|896|894.8|312
1594188300000|2020-07-08 06:05:00|896.7|895.5|896.5|895.3|896.7|895.5|896.5|895.3|92
1594188600000|2020-07-08 06:10:00|896.7|895.5|896.5|895.3|896.7|895.5|896.3|895.1|180
1594188900000|2020-07-08 06:15:00|896.6|895.4|896|894.8|896.7|895.5|896|894.8|115
1594189200000|2020-07-08 06:20:00|896.1|894.9|896.5|895.3|896.5|895.3|896.1|894.9|55
1594189500000|2020-07-08 06:25:00|896.7|895.5|896.7|895.5|896.7|895.5|896.7|895.5|72
1594189800000|2020-07-08 06:30:00|896.8|895.6|896.4|895.2|896.8|895.6|896.3|895.1|141
1594190100000|2020-07-08 06:35:00|896.5|895.3|896.5|895.3|896.8|895.6|896.5|895.3|49
1594190400000|2020-07-08 06:40:00|896.7|895.5|896.5|895.3|896.8|895.6|896.5|895.3|30
1594190700000|2020-07-08 06:45:00|896.3|895.1|896.5|895.3|896.5|895.3|896.3|895.1|33
1594191000000|2020-07-08 06:50:00|896.3|895.1|896.5|895.3|896.5|895.3|896.3|895.1|33
1594191300000|2020-07-08 06:55:00|896.4|895.2|896.4|895.2|896.5|895.3|896.3|895.1|60
1594191600000|2020-07-08 07:00:00|896.5|895.3|896.3|895.1|896.5|895.3|896|894.8|121
1594191900000|2020-07-08 07:05:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|110
1594192200000|2020-07-08 07:10:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|93
1594192500000|2020-07-08 07:15:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|40
1594192800000|2020-07-08 07:20:00|896.2|895|896.1|894.9|896.3|895.1|896|894.8|97
1594193100000|2020-07-08 07:25:00|895.8|894.6|895.6|894.4|895.8|894.6|895.3|894.1|271
1594193400000|2020-07-08 07:30:00|895.7|894.5|896.3|895.1|896.4|895.2|895.6|894.4|114
1594193700000|2020-07-08 07:35:00|896.6|895.4|896.1|894.9|896.6|895.4|896.1|894.9|117
1594194000000|2020-07-08 07:40:00|||||||||19
1594194300000|2020-07-08 07:45:00|895.8|894.6|896.3|895.1|896.3|895.1|895.8|894.6|93
1594194600000|2020-07-08 07:50:00|||||||||24
1594194900000|2020-07-08 07:55:00|896.1|894.9|896.1|894.9|896.3|895.1|895.8|894.6|224
1594195200000|2020-07-08 08:00:00|895.8|894.6|895.8|894.6|895.8|894.6|895.6|894.4|252
1594195500000|2020-07-08 08:05:00|895.9|894.7|896.1|894.9|896.1|894.9|895.8|894.6|35
1594195800000|2020-07-08 08:10:00|896.3|895.1|896.3|895.1|896.3|895.1|896.3|895.1|67
1594196100000|2020-07-08 08:15:00|896.2|895|896.1|894.9|896.3|895.1|896.1|894.9|33
1594196400000|2020-07-08 08:20:00|896.3|895.1|896.3|895.1|896.3|895.1|896.3|895.1|109
1594196700000|2020-07-08 08:25:00|||||||||38
1594197000000|2020-07-08 08:30:00|896.2|895|896.3|895.1|896.3|895.1|896.1|894.9|53
1594197300000|2020-07-08 08:35:00|896.6|895.4|896.6|895.4|896.8|895.6|896.6|895.4|104
1594197600000|2020-07-08 08:40:00|896.8|895.6|896.6|895.4|896.8|895.6|896.6|895.4|35
1594197900000|2020-07-08 08:45:00|896.8|895.6|896.8|895.6|896.8|895.6|896.6|895.4|51
1594198200000|2020-07-08 08:50:00|896.6|895.4|896.6|895.4|896.6|895.4|896.6|895.4|36
1594198500000|2020-07-08 08:55:00|896.3|895.1|896.3|895.1|896.6|895.4|896.3|895.1|66
1594198800000|2020-07-08 09:00:00|896.1|894.9|896.3|895.1|896.3|895.1|896.1|894.9|50
1594199100000|2020-07-08 09:05:00|896.1|894.9|896.6|895.4|896.6|895.4|895.8|894.6|588
1594199400000|2020-07-08 09:10:00|896.4|895.2|896.3|895.1|896.6|895.4|896.3|895.1|46
1594199700000|2020-07-08 09:15:00|896.1|894.9|896.1|894.9|896.1|894.9|896.1|894.9|343
1594200000000|2020-07-08 09:20:00|895.9|894.7|896.6|895.4|896.6|895.4|895.9|894.7|84
1594200300000|2020-07-08 09:25:00|896.8|895.6|896.8|895.6|896.8|895.6|896.8|895.6|336
1594200600000|2020-07-08 09:30:00|897.1|895.9|897.1|895.9|897.1|895.9|897.1|895.9|71
1594200900000|2020-07-08 09:35:00|897.3|896.1|897.3|896.1|897.4|896.2|897.3|896.1|69
1594201200000|2020-07-08 09:40:00|897.6|896.4|897.6|896.4|898.1|896.9|897.3|896.1|349
1594201500000|2020-07-08 09:45:00|897.8|896.6|897.8|896.6|897.8|896.6|897.3|896.1|106
1594201800000|2020-07-08 09:50:00|897.6|896.4|897.6|896.4|897.8|896.6|897.6|896.4|51
1594202100000|2020-07-08 09:55:00|897.8|896.6|897.8|896.6|897.9|896.7|897.8|896.6|15
1594202400000|2020-07-08 10:00:00|897.7|896.5|897.8|896.6|897.8|896.6|897.6|896.4|122
1594202700000|2020-07-08 10:05:00|||||||||16
1594203000000|2020-07-08 10:10:00|897.7|896.5|897.7|896.5|897.8|896.6|897.4|896.2|41
1594203300000|2020-07-08 10:15:00|897.8|896.6|898|896.8|898.1|896.9|897.6|896.4|39
1594203600000|2020-07-08 10:20:00|898.1|896.9|897.8|896.6|898.1|896.9|897.6|896.4|33
1594203900000|2020-07-08 10:25:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|152
1594204200000|2020-07-08 10:30:00|898|896.8|897.8|896.6|898|896.8|897.8|896.6|12
1594204500000|2020-07-08 10:35:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|27
1594204800000|2020-07-08 10:40:00|897.8|896.6|897.8|896.6|897.9|896.7|897.8|896.6|16
1594205100000|2020-07-08 10:45:00|898.1|896.9|898.3|897.1|898.3|897.1|897.8|896.6|231
1594205400000|2020-07-08 10:50:00|||||||||68
1594205700000|2020-07-08 10:55:00|898.1|896.9|898.1|896.9|898.1|896.9|897.9|896.7|63
1594206000000|2020-07-08 11:00:00|||||||||17
1594206300000|2020-07-08 11:05:00|898.3|897.1|898.8|897.6|898.8|897.6|898.3|897.1|320
1594206600000|2020-07-08 11:10:00|899.1|897.9|898.8|897.6|899.6|898.4|898.8|897.6|329
1594206900000|2020-07-08 11:15:00|||||||||4
1594207200000|2020-07-08 11:20:00|899|897.8|899|897.8|899|897.8|899|897.8|20
1594207500000|2020-07-08 11:25:00|898.8|897.6|899.3|898.1|899.3|898.1|898.8|897.6|267
1594207800000|2020-07-08 11:30:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|104
1594208100000|2020-07-08 11:35:00|899.3|898.1|899.5|898.3|899.5|898.3|899.3|898.1|98
1594208400000|2020-07-08 11:40:00|899.3|898.1|899.5|898.3|899.6|898.4|899.3|898.1|125
1594208700000|2020-07-08 11:45:00|899.6|898.4|899.5|898.3|899.6|898.4|899.5|898.3|17
1594209000000|2020-07-08 11:50:00|899.3|898.1|899.3|898.1|899.3|898.1|899.3|898.1|52
1594209300000|2020-07-08 11:55:00|899.5|898.3|899.8|898.6|899.8|898.6|899.4|898.2|283
1594209600000|2020-07-08 12:00:00|900|898.8|901.3|900.1|901.3|900.1|900|898.8|856
1594209900000|2020-07-08 12:05:00|901.5|900.3|901|899.8|902|900.8|901|899.8|307
1594210200000|2020-07-08 12:10:00|900.8|899.6|900.3|899.1|900.8|899.6|900.3|899.1|84
1594210500000|2020-07-08 12:15:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|39
1594210800000|2020-07-08 12:20:00|900|898.8|899.2|898|900|898.8|899|897.8|285
1594211100000|2020-07-08 12:25:00|899.3|898.1|899|897.8|899.5|898.3|899|897.8|80
1594211400000|2020-07-08 12:30:00|898.7|897.5|898.2|897|898.7|897.5|897.7|896.5|281
1594211700000|2020-07-08 12:35:00|898.3|897.1|898|896.8|898.5|897.3|897.7|896.5|223
1594212000000|2020-07-08 12:40:00|898.2|897|898.5|897.3|898.5|897.3|898.2|897|165
1594215000000|2020-07-08 13:30:00|898.7|897.5|900.7|899.5|900.9|899.7|897.7|896.5|2766
1594215300000|2020-07-08 13:35:00|900.9|899.7|900.7|899.5|901.2|900|900.4|899.2|1197
1594215600000|2020-07-08 13:40:00|900.9|899.7|901.9|900.7|901.9|900.7|900.7|899.5|899
1594215900000|2020-07-08 13:45:00|901.7|900.5|899.9|898.7|901.7|900.5|899.7|898.5|1032
1594216200000|2020-07-08 13:50:00|899.7|898.5|900|898.8|900.5|899.3|899.7|898.5|1234
1594216500000|2020-07-08 13:55:00|900.2|899|900.9|899.7|901.2|900|899.2|898|1245
1594216800000|2020-07-08 14:00:00|900.7|899.5|900.7|899.5|901.2|900|900.2|899|680
1594217100000|2020-07-08 14:05:00|900.9|899.7|899.4|898.2|900.9|899.7|899.4|898.2|1446
1594217400000|2020-07-08 14:10:00|899.7|898.5|899.7|898.5|900|898.8|899.4|898.2|532
1594217700000|2020-07-08 14:15:00|899.4|898.2|900.4|899.2|900.4|899.2|898.9|897.7|1237
1594218000000|2020-07-08 14:20:00|900.5|899.3|900.4|899.2|900.7|899.5|900.2|899|649
1594218300000|2020-07-08 14:25:00|900.5|899.3|900.7|899.5|901.4|900.2|900.4|899.2|1010
1594218600000|2020-07-08 14:30:00|900.9|899.7|899.5|898.3|900.9|899.7|899.5|898.3|830
1594218900000|2020-07-08 14:35:00|899.7|898.5|900.2|899|900.2|899|898.7|897.5|594
1594219200000|2020-07-08 14:40:00|900.4|899.2|899.7|898.5|900.4|899.2|899.5|898.3|775
1594219500000|2020-07-08 14:45:00|899.9|898.7|899.5|898.3|900.4|899.2|899.5|898.3|645
1594219800000|2020-07-08 14:50:00|899.7|898.5|900.2|899|900.7|899.5|899.5|898.3|727
1594220100000|2020-07-08 14:55:00|900|898.8|899.5|898.3|900.4|899.2|899.5|898.3|390
1594220400000|2020-07-08 15:00:00|899.2|898|899.3|898.1|899.5|898.3|898.9|897.7|1075
1594220700000|2020-07-08 15:05:00|899.2|898|900.4|899.2|900.4|899.2|899|897.8|639
1594221000000|2020-07-08 15:10:00|900.3|899.1|901.1|899.9|901.1|899.9|900.1|898.9|350
1594221300000|2020-07-08 15:15:00|901|899.8|900.5|899.3|901.7|900.5|900.5|899.3|342
1594221600000|2020-07-08 15:20:00|900.4|899.2|900|898.8|900.5|899.3|899.7|898.5|543
1594221900000|2020-07-08 15:25:00|899.7|898.5|899.9|898.7|900.5|899.3|899.7|898.5|228
1594222200000|2020-07-08 15:30:00|900|898.8|900.7|899.5|900.9|899.7|899.9|898.7|446
1594222500000|2020-07-08 15:35:00|900.4|899.2|900.4|899.2|900.7|899.5|900.4|899.2|327
1594222800000|2020-07-08 15:40:00|900.3|899.1|899.4|898.2|900.3|899.1|899.2|898|570
1594223100000|2020-07-08 15:45:00|899.2|898|898.8|897.6|899.5|898.3|898.7|897.5|691
1594223400000|2020-07-08 15:50:00|898.7|897.5|898.7|897.5|899|897.8|898.5|897.3|650
1594223700000|2020-07-08 15:55:00|898.8|897.6|897.8|896.6|899|897.8|897.8|896.6|1635
1594224000000|2020-07-08 16:00:00|898|896.8|897|895.8|898|896.8|897|895.8|813
1594224300000|2020-07-08 16:05:00|897.3|896.1|897.3|896.1|898|896.8|897|895.8|848
1594224600000|2020-07-08 16:10:00|897.5|896.3|897.1|895.9|897.6|896.4|896.8|895.6|331
1594224900000|2020-07-08 16:15:00|897.3|896.1|897.5|896.3|897.5|896.3|896.8|895.6|1003
1594225200000|2020-07-08 16:20:00|897.4|896.2|897.5|896.3|897.7|896.5|897|895.8|502
1594225500000|2020-07-08 16:25:00|897.6|896.4|897.3|896.1|897.9|896.7|897.2|896|309
1594225800000|2020-07-08 16:30:00|897.4|896.2|898.2|897|898.2|897|897.2|896|1331
1594226100000|2020-07-08 16:35:00|898|896.8|899.2|898|899.5|898.3|898|896.8|1124
1594226400000|2020-07-08 16:40:00|899.5|898.3|901|899.8|901.2|900|899.2|898|1667
1594226700000|2020-07-08 16:45:00|900.7|899.5|900.5|899.3|901|899.8|900.5|899.3|420
1594227000000|2020-07-08 16:50:00|900.2|899|899.7|898.5|900.5|899.3|899.5|898.3|622
1594227300000|2020-07-08 16:55:00|899.8|898.6|899.3|898.1|899.8|898.6|899|897.8|528
1594227600000|2020-07-08 17:00:00|899.2|898|899.2|898|899.5|898.3|899|897.8|414
1594227900000|2020-07-08 17:05:00|899.1|897.9|899.5|898.3|899.5|898.3|899|897.8|382
1594228200000|2020-07-08 17:10:00|899.3|898.1|898.8|897.6|899.5|898.3|898.8|897.6|201
1594228500000|2020-07-08 17:15:00|899|897.8|898.5|897.3|899|897.8|898.5|897.3|247
1594228800000|2020-07-08 17:20:00|898.8|897.6|898|896.8|899|897.8|898|896.8|575
1594229100000|2020-07-08 17:25:00|897.8|896.6|898.2|897|898.5|897.3|897.8|896.6|317
1594229400000|2020-07-08 17:30:00|898.5|897.3|898.8|897.6|899|897.8|898.2|897|527
1594229700000|2020-07-08 17:35:00|899|897.8|898|896.8|899|897.8|898|896.8|471
1594230000000|2020-07-08 17:40:00|898.1|896.9|897.8|896.6|898.3|897.1|897.5|896.3|511
1594230300000|2020-07-08 17:45:00|897.5|896.3|898.3|897.1|898.3|897.1|897.5|896.3|476
1594230600000|2020-07-08 17:50:00|898.5|897.3|898|896.8|898.8|897.6|897.8|896.6|1303
1594230900000|2020-07-08 17:55:00|898.3|897.1|898.7|897.5|899|897.8|898.3|897.1|717
1594231200000|2020-07-08 18:00:00|898.8|897.6|898|896.8|899|897.8|897.9|896.7|475
1594231500000|2020-07-08 18:05:00|897.8|896.6|899.5|898.3|899.5|898.3|897.8|896.6|1291
1594231800000|2020-07-08 18:10:00|899.7|898.5|897.5|896.3|899.7|898.5|897.3|896.1|3072
1594232100000|2020-07-08 18:15:00|897.8|896.6|897.5|896.3|898.3|897.1|897.4|896.2|1500
1594252800000|2020-07-09 00:00:00|899.5|898.3|899.4|898.2|899.5|898.3|899|897.8|734
1594253100000|2020-07-09 00:05:00|899.2|898|898.9|897.7|899.2|898|898.4|897.2|145
1594253400000|2020-07-09 00:10:00|899.1|897.9|899.1|897.9|899.4|898.2|899|897.8|79
1594253700000|2020-07-09 00:15:00|899.2|898|899.4|898.2|899.7|898.5|899.1|897.9|233
1594254000000|2020-07-09 00:20:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|59
1594254300000|2020-07-09 00:25:00|899.2|898|899.4|898.2|899.7|898.5|899.2|898|175
1594254600000|2020-07-09 00:30:00|899.2|898|899.4|898.2|899.6|898.4|899.2|898|43
1594254900000|2020-07-09 00:35:00|899.6|898.4|898.7|897.5|899.6|898.4|898.7|897.5|124
1594255200000|2020-07-09 00:40:00|898.9|897.7|898.7|897.5|899.1|897.9|898.7|897.5|132
1594255500000|2020-07-09 00:45:00|898.8|897.6|898.7|897.5|898.9|897.7|898.7|897.5|24
1594255800000|2020-07-09 00:50:00|898.4|897.2|898.4|897.2|898.4|897.2|898.3|897.1|98
1594256100000|2020-07-09 00:55:00|898.5|897.3|898.7|897.5|898.7|897.5|898.4|897.2|89
1594256400000|2020-07-09 01:00:00|898.5|897.3|899.2|898|899.4|898.2|898.4|897.2|466
1594256700000|2020-07-09 01:05:00|899.4|898.2|899.7|898.5|900.2|899|899.4|898.2|411
1594257000000|2020-07-09 01:10:00|899.5|898.3|899.7|898.5|899.8|898.6|899|897.8|134
1594257300000|2020-07-09 01:15:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|82
1594257600000|2020-07-09 01:20:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|48
1594257900000|2020-07-09 01:25:00|899.4|898.2|899.2|898|899.5|898.3|899.2|898|104
1594258200000|2020-07-09 01:30:00|899.4|898.2|899.5|898.3|899.7|898.5|899.2|898|156
1594258500000|2020-07-09 01:35:00|899.3|898.1|899.2|898|900|898.8|899.2|898|187
1594258800000|2020-07-09 01:40:00|899.3|898.1|899|897.8|899.3|898.1|899|897.8|65
1594259100000|2020-07-09 01:45:00|||||||||10
1594259400000|2020-07-09 01:50:00|899.2|898|899.2|898|899.2|898|899|897.8|77
1594259700000|2020-07-09 01:55:00|899|897.8|898.7|897.5|899|897.8|898.5|897.3|65
1594260000000|2020-07-09 02:00:00|898.6|897.4|898.7|897.5|898.7|897.5|898.6|897.4|58
1594260300000|2020-07-09 02:05:00|898.5|897.3|898.5|897.3|898.5|897.3|898.5|897.3|67
1594260600000|2020-07-09 02:10:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|64
1594260900000|2020-07-09 02:15:00|898.5|897.3|898.5|897.3|898.5|897.3|898.5|897.3|28
1594261200000|2020-07-09 02:20:00|898.2|897|897.3|896.1|898.2|897|897.2|896|93
1594261500000|2020-07-09 02:25:00|897.2|896|897.5|896.3|897.7|896.5|897.2|896|75
1594261800000|2020-07-09 02:30:00|897.6|896.4|898|896.8|898|896.8|897.5|896.3|26
1594262100000|2020-07-09 02:35:00|898.2|897|898|896.8|898.2|897|898|896.8|89
1594262400000|2020-07-09 02:40:00|897.7|896.5|897.7|896.5|898|896.8|897.7|896.5|32
1594262700000|2020-07-09 02:45:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|7
1594263000000|2020-07-09 02:50:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|3
1594263300000|2020-07-09 02:55:00|898|896.8|898|896.8|898|896.8|897.7|896.5|19
1594263600000|2020-07-09 03:00:00|898.2|897|898|896.8|898.2|897|898|896.8|22
1594263900000|2020-07-09 03:05:00|||||||||8
1594264200000|2020-07-09 03:10:00|898.2|897|898.3|897.1|898.3|897.1|898.2|897|26
1594264500000|2020-07-09 03:15:00|898.2|897|898.2|897|898.2|897|898.2|897|21
1594264800000|2020-07-09 03:20:00|898.5|897.3|898.5|897.3|898.5|897.3|898.2|897|11
1594265100000|2020-07-09 03:25:00|898.7|897.5|899|897.8|899|897.8|898.7|897.5|48
1594265400000|2020-07-09 03:30:00|||||||||5
1594265700000|2020-07-09 03:35:00|899.2|898|899|897.8|899.2|898|899|897.8|49
1594266300000|2020-07-09 03:45:00|899.2|898|899.2|898|899.5|898.3|899.2|898|41
1594266600000|2020-07-09 03:50:00|899.5|898.3|899.2|898|899.5|898.3|899.2|898|35
1594266900000|2020-07-09 03:55:00|||||||||6
1594267200000|2020-07-09 04:00:00|899.3|898.1|900.2|899|900.2|899|899.3|898.1|113
1594267500000|2020-07-09 04:05:00|900|898.8|900.2|899|900.2|899|900|898.8|42
1594267800000|2020-07-09 04:10:00|900.5|899.3|900.2|899|900.5|899.3|900.2|899|72
1594268100000|2020-07-09 04:15:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|117
1594268400000|2020-07-09 04:20:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|41
1594268700000|2020-07-09 04:25:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|49
1594269000000|2020-07-09 04:30:00|900.4|899.2|900.5|899.3|900.5|899.3|900.4|899.2|68
1594269300000|2020-07-09 04:35:00|||||||||27
1594269600000|2020-07-09 04:40:00|900.7|899.5|900.2|899|900.7|899.5|900.2|899|48
1594269900000|2020-07-09 04:45:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|30
1594270200000|2020-07-09 04:50:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|18
1594270500000|2020-07-09 04:55:00|900|898.8|900.2|899|900.2|899|899.9|898.7|50
1594270800000|2020-07-09 05:00:00|900|898.8|900.2|899|900.2|899|900|898.8|17
1594271100000|2020-07-09 05:05:00|||||||||7
1594271400000|2020-07-09 05:10:00|900.3|899.1|901|899.8|901|899.8|900.3|899.1|29
1594271700000|2020-07-09 05:15:00|900.7|899.5|901|899.8|901|899.8|900.7|899.5|45
1594272000000|2020-07-09 05:20:00|900.9|899.7|901.2|900|901.2|900|900.7|899.5|171
1594272300000|2020-07-09 05:25:00|901.1|899.9|901.4|900.2|901.5|900.3|901|899.8|36
1594272600000|2020-07-09 05:30:00|901.2|900|900.9|899.7|901.4|900.2|900.9|899.7|113
1594272900000|2020-07-09 05:35:00|901.2|900|901.4|900.2|901.7|900.5|901.2|900|118
1594273200000|2020-07-09 05:40:00|901.7|900.5|902.4|901.2|902.4|901.2|901.7|900.5|233
1594273500000|2020-07-09 05:45:00|902.3|901.1|901.7|900.5|902.3|901.1|901.7|900.5|94
1594273800000|2020-07-09 05:50:00|901.6|900.4|901.6|900.4|901.8|900.6|901.5|900.3|78
1594274100000|2020-07-09 05:55:00|901.7|900.5|901.4|900.2|901.7|900.5|901.4|900.2|50
1594274400000|2020-07-09 06:00:00|901.2|900|901.7|900.5|901.7|900.5|901.2|900|70
1594274700000|2020-07-09 06:05:00|901.9|900.7|901.9|900.7|902.4|901.2|901.9|900.7|124
1594275000000|2020-07-09 06:10:00|901.7|900.5|902.2|901|902.2|901|901.4|900.2|145
1594275300000|2020-07-09 06:15:00|902.4|901.2|902.7|901.5|902.7|901.5|902.4|901.2|317
1594275600000|2020-07-09 06:20:00|902.9|901.7|902.7|901.5|902.9|901.7|902.7|901.5|42
1594275900000|2020-07-09 06:25:00|||||||||15
1594276200000|2020-07-09 06:30:00|902.5|901.3|902.7|901.5|902.9|901.7|902.4|901.2|83
1594276500000|2020-07-09 06:35:00|902.9|901.7|902.7|901.5|902.9|901.7|902.7|901.5|17
1594276800000|2020-07-09 06:40:00|902.5|901.3|902.5|901.3|902.6|901.4|902.2|901|228
1594277100000|2020-07-09 06:45:00|902.4|901.2|902.7|901.5|902.7|901.5|902.4|901.2|36
1594277400000|2020-07-09 06:50:00|902.6|901.4|902.2|901|903.2|902|902.2|901|413
1594277700000|2020-07-09 06:55:00|902|900.8|902.2|901|902.2|901|901.9|900.7|26
1594278000000|2020-07-09 07:00:00|902.4|901.2|902.5|901.3|902.5|901.3|902.2|901|70
1594278300000|2020-07-09 07:05:00|902.7|901.5|902.7|901.5|902.7|901.5|902.5|901.3|137
1594278600000|2020-07-09 07:10:00|902.5|901.3|902|900.8|902.7|901.5|901.9|900.7|52
1594278900000|2020-07-09 07:15:00|901.9|900.7|901.7|900.5|902|900.8|901.7|900.5|49
1594279200000|2020-07-09 07:20:00|901.4|900.2|901.7|900.5|901.7|900.5|901|899.8|83
1594279500000|2020-07-09 07:25:00|901.9|900.7|902.4|901.2|902.4|901.2|901.9|900.7|77
1594279800000|2020-07-09 07:30:00|902.2|901|902.7|901.5|902.7|901.5|902.2|901|38
1594280100000|2020-07-09 07:35:00|902.6|901.4|902.7|901.5|902.7|901.5|902.4|901.2|11
1594280400000|2020-07-09 07:40:00|902.9|901.7|903.4|902.2|903.4|902.2|902.9|901.7|157
1594280700000|2020-07-09 07:45:00|903.5|902.3|903.2|902|903.5|902.3|902.7|901.5|98
1594281000000|2020-07-09 07:50:00|902.9|901.7|902.9|901.7|902.9|901.7|902.9|901.7|24
1594281300000|2020-07-09 07:55:00|902.8|901.6|903.2|902|903.4|902.2|902.7|901.5|35
1594281600000|2020-07-09 08:00:00|903.1|901.9|903|901.8|903.2|902|902.7|901.5|155
1594281900000|2020-07-09 08:05:00|903.2|902|903.4|902.2|903.4|902.2|903|901.8|112
1594282200000|2020-07-09 08:10:00|||||||||13
1594282500000|2020-07-09 08:15:00|||||||||52
1594282800000|2020-07-09 08:20:00|903.2|902|903.2|902|903.2|902|903.2|902|260
1594283100000|2020-07-09 08:25:00|903.4|902.2|903.4|902.2|903.4|902.2|903.2|902|51
1594283400000|2020-07-09 08:30:00|903.3|902.1|903.4|902.2|903.4|902.2|902.9|901.7|151
1594283700000|2020-07-09 08:35:00|903.7|902.5|903.9|902.7|903.9|902.7|903.7|902.5|29
1594284000000|2020-07-09 08:40:00|903.8|902.6|904.7|903.5|904.9|903.7|903.7|902.5|190
1594284300000|2020-07-09 08:45:00|904.6|903.4|904.2|903|904.7|903.5|904.2|903|40
1594284600000|2020-07-09 08:50:00|904.3|903.1|904.7|903.5|904.7|903.5|904.2|903|73
1594284900000|2020-07-09 08:55:00|904.6|903.4|904.7|903.5|904.9|903.7|904.6|903.4|25
1594285200000|2020-07-09 09:00:00|904.6|903.4|904.7|903.5|904.9|903.7|904.4|903.2|176
1594285500000|2020-07-09 09:05:00|904.6|903.4|904.4|903.2|904.6|903.4|904.4|903.2|20
1594285800000|2020-07-09 09:10:00|904.2|903|904.4|903.2|904.4|903.2|904.2|903|42
1594286100000|2020-07-09 09:15:00|904.2|903|904.2|903|904.4|903.2|904.2|903|31
1594286400000|2020-07-09 09:20:00|903.9|902.7|903.7|902.5|903.9|902.7|903.4|902.2|188
1594286700000|2020-07-09 09:25:00|903.5|902.3|904.4|903.2|904.4|903.2|903.5|902.3|195
1594287000000|2020-07-09 09:30:00|904.2|903|904.4|903.2|904.4|903.2|904.2|903|39
1594287300000|2020-07-09 09:35:00|904.2|903|903.9|902.7|904.2|903|903.9|902.7|19
1594287600000|2020-07-09 09:40:00|903.7|902.5|903.7|902.5|903.7|902.5|903.4|902.2|94
1594287900000|2020-07-09 09:45:00|903.9|902.7|904.2|903|904.2|903|903.8|902.6|68
1594288200000|2020-07-09 09:50:00|904.3|903.1|903.8|902.6|904.3|903.1|903.6|902.4|28
1594288500000|2020-07-09 09:55:00|903.7|902.5|903.7|902.5|904.2|903|903.7|902.5|14
1594288800000|2020-07-09 10:00:00|903.9|902.7|903.4|902.2|903.9|902.7|903.2|902|52
1594289100000|2020-07-09 10:05:00|903.3|902.1|903.7|902.5|903.7|902.5|903.3|902.1|13
1594289400000|2020-07-09 10:10:00|903.5|902.3|903.4|902.2|903.9|902.7|903.4|902.2|33
1594289700000|2020-07-09 10:15:00|903.5|902.3|903.4|902.2|903.5|902.3|903.2|902|31
1594290000000|2020-07-09 10:20:00|903.5|902.3|903.8|902.6|903.8|902.6|903.4|902.2|56
1594290300000|2020-07-09 10:25:00|903.9|902.7|904|902.8|904.2|903|903.9|902.7|12
1594290600000|2020-07-09 10:30:00|903.9|902.7|904.2|903|904.2|903|903.9|902.7|12
1594290900000|2020-07-09 10:35:00|904.1|902.9|903.9|902.7|904.2|903|903.9|902.7|28
1594291200000|2020-07-09 10:40:00|903.7|902.5|903.9|902.7|904|902.8|903.7|902.5|52
1594291500000|2020-07-09 10:45:00|904|902.8|903.7|902.5|904|902.8|903.7|902.5|16
1594291800000|2020-07-09 10:50:00|903.5|902.3|903.5|902.3|903.5|902.3|903.5|902.3|51
1594292100000|2020-07-09 10:55:00|903.2|902|903.3|902.1|903.5|902.3|903|901.8|135
1594292400000|2020-07-09 11:00:00|903.4|902.2|903.4|902.2|903.5|902.3|903.2|902|10
1594292700000|2020-07-09 11:05:00|903.2|902|903.7|902.5|903.7|902.5|903.2|902|33
1594293000000|2020-07-09 11:10:00|903.8|902.6|903.9|902.7|904.2|903|903.8|902.6|144
1594293300000|2020-07-09 11:15:00|903.7|902.5|903.7|902.5|904|902.8|903.6|902.4|26
1594293600000|2020-07-09 11:20:00|903.5|902.3|903.5|902.3|903.5|902.3|903.5|902.3|14
1594293900000|2020-07-09 11:25:00|903.4|902.2|903.9|902.7|904|902.8|903.4|902.2|21
1594294200000|2020-07-09 11:30:00|903.8|902.6|903.7|902.5|904|902.8|903.7|902.5|63
1594294500000|2020-07-09 11:35:00|903.6|902.4|903.5|902.3|903.7|902.5|903.4|902.2|27
1594294800000|2020-07-09 11:40:00|903.7|902.5|903.5|902.3|903.7|902.5|903.4|902.2|75
1594295100000|2020-07-09 11:45:00|903.7|902.5|903.7|902.5|903.7|902.5|903.5|902.3|51
1594295400000|2020-07-09 11:50:00|904|902.8|904|902.8|904.2|903|904|902.8|58
1594295700000|2020-07-09 11:55:00|904.2|903|904.2|903|904.5|903.3|904|902.8|185
1594296000000|2020-07-09 12:00:00|904.1|902.9|904.2|903|904.2|903|903.7|902.5|130
1594296300000|2020-07-09 12:05:00|904.5|903.3|904.4|903.2|904.5|903.3|904.2|903|130
1594296600000|2020-07-09 12:10:00|904.5|903.3|904.2|903|904.5|903.3|904|902.8|151
1594296900000|2020-07-09 12:15:00|904|902.8|904.6|903.4|904.7|903.5|904|902.8|300
1594297200000|2020-07-09 12:20:00|904.7|903.5|905|903.8|905|903.8|904.5|903.3|455
1594297500000|2020-07-09 12:25:00|904.7|903.5|904.7|903.5|905|903.8|904.7|903.5|170
1594297800000|2020-07-09 12:30:00|904.8|903.6|906.2|905|906.2|905|904.7|903.5|977
1594298100000|2020-07-09 12:35:00|906.4|905.2|906.6|905.4|907|905.8|906.4|905.2|426
1594298400000|2020-07-09 12:40:00|906.5|905.3|906.5|905.3|907|905.8|906.2|905|225
1594301400000|2020-07-09 13:30:00|906.1|904.9|908.1|906.9|910.1|908.9|905.7|904.5|5382
1594301700000|2020-07-09 13:35:00|908.3|907.1|906.6|905.4|908.3|907.1|906.3|905.1|1852
1594302000000|2020-07-09 13:40:00|906.8|905.6|906.8|905.6|907.8|906.6|906|904.8|1524
1594302300000|2020-07-09 13:45:00|907|905.8|907.3|906.1|908.3|907.1|906.8|905.6|1566
1594302600000|2020-07-09 13:50:00|907.4|906.2|906.8|905.6|907.5|906.3|906.3|905.1|898
1594302900000|2020-07-09 13:55:00|906.6|905.4|906.7|905.5|907.2|906|906|904.8|788
1594303200000|2020-07-09 14:00:00|907|905.8|906.2|905|907.5|906.3|906|904.8|809
1594303500000|2020-07-09 14:05:00|906.5|905.3|906.2|905|906.5|905.3|905.6|904.4|656
1594303800000|2020-07-09 14:10:00|906.3|905.1|905.8|904.6|906.3|905.1|905.5|904.3|438
1594304100000|2020-07-09 14:15:00|905.7|904.5|905.5|904.3|906|904.8|905.3|904.1|1038
1594304400000|2020-07-09 14:20:00|905.8|904.6|907.3|906.1|907.3|906.1|905.5|904.3|676
1594304700000|2020-07-09 14:25:00|907|905.8|907.3|906.1|907.5|906.3|907|905.8|561
1594305000000|2020-07-09 14:30:00|907|905.8|907.3|906.1|907.5|906.3|907|905.8|539
1594305300000|2020-07-09 14:35:00|907.5|906.3|906.8|905.6|907.5|906.3|906.5|905.3|736
1594305600000|2020-07-09 14:40:00|906.5|905.3|906.3|905.1|906.5|905.3|905.8|904.6|1441
1594305900000|2020-07-09 14:45:00|906|904.8|905.8|904.6|906.5|905.3|905.8|904.6|869
1594306200000|2020-07-09 14:50:00|905.7|904.5|906.5|905.3|906.5|905.3|905.5|904.3|646
1594306500000|2020-07-09 14:55:00|906.8|905.6|906|904.8|906.8|905.6|905.8|904.6|605
1594306800000|2020-07-09 15:00:00|906.3|905.1|906.8|905.6|907|905.8|906.3|905.1|799
1594307100000|2020-07-09 15:05:00|906.5|905.3|905.3|904.1|906.8|905.6|904.8|903.6|1476
1594307400000|2020-07-09 15:10:00|905|903.8|904.7|903.5|905.5|904.3|904.3|903.1|1049
1594307700000|2020-07-09 15:15:00|904.8|903.6|904|902.8|905|903.8|904|902.8|645
1594308000000|2020-07-09 15:20:00|904.2|903|903.7|902.5|904.5|903.3|903.5|902.3|1308
1594308300000|2020-07-09 15:25:00|903.6|902.4|904.5|903.3|904.7|903.5|903.2|902|943
1594308600000|2020-07-09 15:30:00|904.7|903.5|904.2|903|904.7|903.5|904|902.8|869
1594308900000|2020-07-09 15:35:00|904.5|903.3|903.7|902.5|904.7|903.5|903.7|902.5|542
1594309200000|2020-07-09 15:40:00|903.5|902.3|903|901.8|903.5|902.3|903|901.8|718
1594309500000|2020-07-09 15:45:00|903.2|902|904.7|903.5|905|903.8|902.7|901.5|1226
1594309800000|2020-07-09 15:50:00|905|903.8|906|904.8|906.2|905|904.7|903.5|1394
1594310100000|2020-07-09 15:55:00|906.2|905|905.5|904.3|906.2|905|905.5|904.3|1032
1594310400000|2020-07-09 16:00:00|905.2|904|905.5|904.3|905.5|904.3|905|903.8|651
1594310700000|2020-07-09 16:05:00|905.2|904|905.5|904.3|906|904.8|905.2|904|660
1594311000000|2020-07-09 16:10:00|905.7|904.5|904|902.8|905.7|904.5|903.9|902.7|678
1594311300000|2020-07-09 16:15:00|903.8|902.6|903.5|902.3|904|902.8|903.2|902|614
1594311600000|2020-07-09 16:20:00|903.2|902|903|901.8|903.7|902.5|902.7|901.5|1211
1594311900000|2020-07-09 16:25:00|903.2|902|903|901.8|903.2|902|902.7|901.5|592
1594312200000|2020-07-09 16:30:00|903.2|902|904.2|903|904.2|903|903|901.8|567
1594312500000|2020-07-09 16:35:00|904.4|903.2|903.7|902.5|905|903.8|903.5|902.3|765
1594312800000|2020-07-09 16:40:00|903.5|902.3|903.5|902.3|903.5|902.3|903|901.8|512
1594313100000|2020-07-09 16:45:00|903.4|902.2|903|901.8|903.6|902.4|902.7|901.5|603
1594313400000|2020-07-09 16:50:00|903.2|902|903.5|902.3|903.5|902.3|903|901.8|415
1594313700000|2020-07-09 16:55:00|903.7|902.5|904.2|903|904.3|903.1|903.5|902.3|876
1594314000000|2020-07-09 17:00:00|904|902.8|903.7|902.5|904.5|903.3|903.5|902.3|450
1594314300000|2020-07-09 17:05:00|903.5|902.3|904.2|903|904.5|903.3|903.2|902|317
1594314600000|2020-07-09 17:10:00|904.5|903.3|903.5|902.3|904.5|903.3|903.5|902.3|428
1594314900000|2020-07-09 17:15:00|903.7|902.5|903.7|902.5|904|902.8|903.2|902|231
1594315200000|2020-07-09 17:20:00|903.8|902.6|903.5|902.3|904|902.8|903.2|902|310
1594315500000|2020-07-09 17:25:00|903.7|902.5|903.2|902|903.7|902.5|903.2|902|293
1594315800000|2020-07-09 17:30:00|903.3|902.1|904.2|903|904.4|903.2|903.2|902|418
1594316100000|2020-07-09 17:35:00|904|902.8|903.5|902.3|904.2|903|903.2|902|316
1594316400000|2020-07-09 17:40:00|903.3|902.1|903.2|902|903.8|902.6|903.2|902|373
1594316700000|2020-07-09 17:45:00|903.5|902.3|902.7|901.5|903.5|902.3|902.5|901.3|645
1594317000000|2020-07-09 17:50:00|902.8|901.6|902.8|901.6|903.3|902.1|902.5|901.3|669
1594317300000|2020-07-09 17:55:00|902.5|901.3|902.3|901.1|903|901.8|902|900.8|510
1594317600000|2020-07-09 18:00:00|902.4|901.2|902.8|901.6|902.8|901.6|901.8|900.6|604
1594317900000|2020-07-09 18:05:00|903|901.8|902.8|901.6|903.3|902.1|902.5|901.3|504
1594318200000|2020-07-09 18:10:00|903|901.8|901.8|900.6|903|901.8|901.5|900.3|4148
1594318500000|2020-07-09 18:15:00|902|900.8|902|900.8|902.3|901.1|901.5|900.3|1914
1594339200000|2020-07-10 00:00:00|901.8|900.6|901.8|900.6|901.8|900.6|900.8|899.6|1244
1594339500000|2020-07-10 00:05:00|901.6|900.4|903.1|901.9|903.2|902|901.6|900.4|1080
1594339800000|2020-07-10 00:10:00|903.2|902|903.6|902.4|904.1|902.9|903.1|901.9|585
1594340100000|2020-07-10 00:15:00|903.3|902.1|903|901.8|903.5|902.3|903|901.8|345
1594340400000|2020-07-10 00:20:00|903.2|902|903.9|902.7|904|902.8|903.2|902|141
1594340700000|2020-07-10 00:25:00|904|902.8|903.5|902.3|904.3|903.1|903.5|902.3|303
1594341000000|2020-07-10 00:30:00|903.3|902.1|903.3|902.1|903.5|902.3|903.1|901.9|45
1594341300000|2020-07-10 00:35:00|903.2|902|903.2|902|903.2|902|903.1|901.9|14
1594341600000|2020-07-10 00:40:00|903.3|902.1|903.5|902.3|903.8|902.6|903.1|901.9|1146
1594341900000|2020-07-10 00:45:00|903.6|902.4|903.5|902.3|903.8|902.6|903.3|902.1|1462
1594342200000|2020-07-10 00:50:00|903.3|902.1|903|901.8|903.5|902.3|903|901.8|365
1594342500000|2020-07-10 00:55:00|903.3|902.1|903.1|901.9|903.5|902.3|903.1|901.9|643
1594342800000|2020-07-10 01:00:00|903.3|902.1|903.8|902.6|904|902.8|903.3|902.1|354
1594343100000|2020-07-10 01:05:00|903.9|902.7|903.6|902.4|903.9|902.7|903.4|902.2|157
1594343400000|2020-07-10 01:10:00|903.4|902.2|902.9|901.7|903.4|902.2|902.8|901.6|556
1594343700000|2020-07-10 01:15:00|902.8|901.6|902.8|901.6|903.3|902.1|902.5|901.3|1077
1594344000000|2020-07-10 01:20:00|902.5|901.3|902.8|901.6|902.8|901.6|902.3|901.1|422
1594344300000|2020-07-10 01:25:00|902.9|901.7|903.1|901.9|903.3|902.1|902.8|901.6|73
1594344600000|2020-07-10 01:30:00|902.9|901.7|903.1|901.9|903.1|901.9|902.8|901.6|38
1594344900000|2020-07-10 01:35:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|13
1594345200000|2020-07-10 01:40:00|902.9|901.7|903.1|901.9|903.1|901.9|902.8|901.6|61
1594345500000|2020-07-10 01:45:00|903|901.8|902.8|901.6|903.1|901.9|902.6|901.4|39
1594345800000|2020-07-10 01:50:00|||||||||89
1594346100000|2020-07-10 01:55:00|902.7|901.5|902.8|901.6|903.2|902|902.7|901.5|120
1594346400000|2020-07-10 02:00:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|132
1594346700000|2020-07-10 02:05:00|903.1|901.9|903.1|901.9|903.1|901.9|902.8|901.6|36
1594347000000|2020-07-10 02:10:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|35
1594347300000|2020-07-10 02:15:00|903.2|902|902.9|901.7|903.2|902|902.9|901.7|19
1594347600000|2020-07-10 02:20:00|903.1|901.9|903.1|901.9|903.1|901.9|902.9|901.7|6
1594347900000|2020-07-10 02:25:00|902.9|901.7|902.8|901.6|902.9|901.7|902.8|901.6|35
1594348200000|2020-07-10 02:30:00|902.6|901.4|902.6|901.4|902.8|901.6|902.6|901.4|68
1594348500000|2020-07-10 02:35:00|902.3|901.1|902.3|901.1|902.3|901.1|902.3|901.1|48
1594348800000|2020-07-10 02:40:00|902.6|901.4|902.6|901.4|902.6|901.4|902.3|901.1|82
1594349100000|2020-07-10 02:45:00|902.8|901.6|902.8|901.6|902.8|901.6|902.6|901.4|38
1594349400000|2020-07-10 02:50:00|902.7|901.5|902.8|901.6|902.8|901.6|902.6|901.4|12
1594349700000|2020-07-10 02:55:00|902.7|901.5|902.8|901.6|903.1|901.9|902.7|901.5|8
1594350000000|2020-07-10 03:00:00|902.6|901.4|903.1|901.9|903.1|901.9|902.6|901.4|28
1594350300000|2020-07-10 03:05:00|903.3|902.1|903.3|902.1|903.6|902.4|903.3|902.1|60
1594350600000|2020-07-10 03:10:00|||||||||18
1594350900000|2020-07-10 03:15:00|903.1|901.9|902.8|901.6|903.1|901.9|902.8|901.6|73
1594351200000|2020-07-10 03:20:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|68
1594351500000|2020-07-10 03:25:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|14
1594351800000|2020-07-10 03:30:00|902.9|901.7|903.1|901.9|903.1|901.9|902.9|901.7|4
1594352100000|2020-07-10 03:35:00|||||||||15
1594352400000|2020-07-10 03:40:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|14
1594352700000|2020-07-10 03:45:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|5
1594353000000|2020-07-10 03:50:00|903.2|902|903.1|901.9|903.3|902.1|903.1|901.9|3
1594353300000|2020-07-10 03:55:00|903.3|902.1|903.2|902|903.3|902.1|903.1|901.9|13
1594353600000|2020-07-10 04:00:00|903.1|901.9|903.3|902.1|903.3|902.1|903.1|901.9|6
1594353900000|2020-07-10 04:05:00|903.2|902|903.3|902.1|903.3|902.1|903.1|901.9|4
1594354500000|2020-07-10 04:15:00|903.2|902|903.3|902.1|903.3|902.1|903.2|902|2
1594355100000|2020-07-10 04:25:00|903.1|901.9|903.3|902.1|903.3|902.1|903.1|901.9|14
1594355400000|2020-07-10 04:30:00|903.2|902|902.8|901.6|903.2|902|902.8|901.6|25
1594355700000|2020-07-10 04:35:00|||||||||3
1594356000000|2020-07-10 04:40:00|902.6|901.4|902.8|901.6|902.8|901.6|902.6|901.4|25
1594356300000|2020-07-10 04:45:00|||||||||2
1594356600000|2020-07-10 04:50:00|902.6|901.4|902.6|901.4|902.7|901.5|902.6|901.4|35
1594356900000|2020-07-10 04:55:00|902.8|901.6|902.8|901.6|902.8|901.6|902.8|901.6|4
1594357200000|2020-07-10 05:00:00|902.7|901.5|902.6|901.4|902.7|901.5|902.3|901.1|80
1594357500000|2020-07-10 05:05:00|902.3|901.1|902.4|901.2|902.6|901.4|902.3|901.1|49
1594357800000|2020-07-10 05:10:00|902.6|901.4|902.7|901.5|902.8|901.6|902.6|901.4|28
1594358100000|2020-07-10 05:15:00|902.6|901.4|902.6|901.4|902.8|901.6|902.6|901.4|20
1594358400000|2020-07-10 05:20:00|||||||||5
1594358700000|2020-07-10 05:25:00|902.3|901.1|902.3|901.1|902.3|901.1|902.1|900.9|95
1594359000000|2020-07-10 05:30:00|902.2|901|901.8|900.6|902.2|901|901.6|900.4|42
1594359300000|2020-07-10 05:35:00|901.7|900.5|901.2|900|901.7|900.5|901.1|899.9|122
1594359600000|2020-07-10 05:40:00|901.3|900.1|901.3|900.1|901.3|900.1|901.3|900.1|17
1594359900000|2020-07-10 05:45:00|901.4|900.2|901.3|900.1|901.4|900.2|901.1|899.9|44
1594360200000|2020-07-10 05:50:00|901.1|899.9|901.1|899.9|901.3|900.1|901.1|899.9|128
1594360500000|2020-07-10 05:55:00|901.3|900.1|901.8|900.6|901.8|900.6|901.3|900.1|121
1594360800000|2020-07-10 06:00:00|901.6|900.4|900.3|899.1|901.8|900.6|900.1|898.9|663
1594361100000|2020-07-10 06:05:00|900.1|898.9|900.1|898.9|900.3|899.1|900|898.8|289
1594361400000|2020-07-10 06:10:00|899.9|898.7|899.8|898.6|900.4|899.2|899.1|897.9|230
1594361700000|2020-07-10 06:15:00|899.6|898.4|899.7|898.5|900.1|898.9|899.3|898.1|215
1594362000000|2020-07-10 06:20:00|899.6|898.4|900.3|899.1|900.3|899.1|899.6|898.4|47
1594362300000|2020-07-10 06:25:00|900.4|899.2|900.3|899.1|900.4|899.2|900.1|898.9|159
1594362600000|2020-07-10 06:30:00|900.1|898.9|900.3|899.1|900.3|899.1|900.1|898.9|60
1594362900000|2020-07-10 06:35:00|900.4|899.2|900.6|899.4|900.6|899.4|900.4|899.2|44
1594363200000|2020-07-10 06:40:00|900.8|899.6|900.3|899.1|900.8|899.6|900.1|898.9|90
1594363500000|2020-07-10 06:45:00|900.2|899|899.8|898.6|900.3|899.1|899.8|898.6|29
1594363800000|2020-07-10 06:50:00|900|898.8|900.1|898.9|900.1|898.9|899.8|898.6|35
1594364100000|2020-07-10 06:55:00|899.9|898.7|900.1|898.9|900.2|899|899.8|898.6|58
1594364400000|2020-07-10 07:00:00|900.3|899.1|899.8|898.6|900.4|899.2|899.8|898.6|44
1594364700000|2020-07-10 07:05:00|899.7|898.5|899.6|898.4|899.8|898.6|899.3|898.1|115
1594365000000|2020-07-10 07:10:00|899.4|898.2|899.5|898.3|899.6|898.4|899.3|898.1|50
1594365300000|2020-07-10 07:15:00|899.4|898.2|900.3|899.1|900.3|899.1|899.3|898.1|39
1594365600000|2020-07-10 07:20:00|900.1|898.9|900.1|898.9|900.1|898.9|899.8|898.6|34
1594365900000|2020-07-10 07:25:00|900.2|899|900.3|899.1|900.3|899.1|900.2|899|14
1594366200000|2020-07-10 07:30:00|900.4|899.2|900.1|898.9|900.4|899.2|899.9|898.7|78
1594366500000|2020-07-10 07:35:00|900.3|899.1|900.3|899.1|900.4|899.2|900.1|898.9|40
1594366800000|2020-07-10 07:40:00|900.4|899.2|900.1|898.9|900.4|899.2|900.1|898.9|30
1594367100000|2020-07-10 07:45:00|900.3|899.1|900.8|899.6|900.8|899.6|900.3|899.1|69
1594367400000|2020-07-10 07:50:00|900.9|899.7|901.6|900.4|901.6|900.4|900.8|899.6|119
1594367700000|2020-07-10 07:55:00|901.8|900.6|902.1|900.9|902.3|901.1|901.8|900.6|74
1594368000000|2020-07-10 08:00:00|902.2|901|902.3|901.1|902.6|901.4|902.2|901|98
1594368300000|2020-07-10 08:05:00|902.4|901.2|903.3|902.1|903.3|902.1|902.3|901.1|184
1594368600000|2020-07-10 08:10:00|903.4|902.2|903.3|902.1|903.4|902.2|903.1|901.9|104
1594368900000|2020-07-10 08:15:00|903.5|902.3|903.6|902.4|904.2|903|903.5|902.3|290
1594369200000|2020-07-10 08:20:00|903.8|902.6|903.6|902.4|903.8|902.6|903.6|902.4|70
1594369500000|2020-07-10 08:25:00|903.3|902.1|903.6|902.4|903.8|902.6|903.2|902|102
1594369800000|2020-07-10 08:30:00|903.8|902.6|903.3|902.1|903.8|902.6|903.3|902.1|66
1594370100000|2020-07-10 08:35:00|903.6|902.4|903.3|902.1|903.8|902.6|903.3|902.1|48
1594370400000|2020-07-10 08:40:00|903.1|901.9|903.1|901.9|903.1|901.9|903.1|901.9|34
1594370700000|2020-07-10 08:45:00|903.3|902.1|903.1|901.9|903.3|902.1|903.1|901.9|41
1594371000000|2020-07-10 08:50:00|903.3|902.1|903.3|902.1|903.3|902.1|903.1|901.9|28
1594371300000|2020-07-10 08:55:00|903.2|902|903.6|902.4|903.8|902.6|903.2|902|14
1594371600000|2020-07-10 09:00:00|903.3|902.1|903.6|902.4|903.6|902.4|903.1|901.9|64
1594371900000|2020-07-10 09:05:00|903.8|902.6|902.6|901.4|903.8|902.6|902.6|901.4|81
1594372200000|2020-07-10 09:10:00|902.7|901.5|903.1|901.9|903.1|901.9|902.3|901.1|120
1594372500000|2020-07-10 09:15:00|902.8|901.6|902.8|901.6|902.8|901.6|902.8|901.6|40
1594372800000|2020-07-10 09:20:00|902.9|901.7|902.8|901.6|903.1|901.9|902.8|901.6|20
1594373100000|2020-07-10 09:25:00|903|901.8|902.6|901.4|903|901.8|902.6|901.4|47
1594373400000|2020-07-10 09:30:00|902.8|901.6|902.8|901.6|902.8|901.6|902.6|901.4|16
1594373700000|2020-07-10 09:35:00|903.1|901.9|903.1|901.9|903.1|901.9|902.9|901.7|12
1594374000000|2020-07-10 09:40:00|903.3|902.1|903.1|901.9|903.6|902.4|903.1|901.9|39
1594374300000|2020-07-10 09:45:00|903.3|902.1|903.3|902.1|903.6|902.4|903.1|901.9|41
1594374600000|2020-07-10 09:50:00|903.6|902.4|903.8|902.6|903.8|902.6|903.3|902.1|38
1594374900000|2020-07-10 09:55:00|903.6|902.4|903.6|902.4|903.6|902.4|903.3|902.1|69
1594375200000|2020-07-10 10:00:00|903.8|902.6|903.5|902.3|903.8|902.6|903.5|902.3|119
1594375500000|2020-07-10 10:05:00|903.3|902.1|903.6|902.4|903.6|902.4|903.3|902.1|5
1594375800000|2020-07-10 10:10:00|903.3|902.1|903.6|902.4|903.6|902.4|903.3|902.1|27
1594376100000|2020-07-10 10:15:00|||||||||14
1594376400000|2020-07-10 10:20:00|903.8|902.6|903.6|902.4|903.8|902.6|903.6|902.4|11
1594376700000|2020-07-10 10:25:00|903.8|902.6|903.6|902.4|903.8|902.6|903.6|902.4|7
1594377000000|2020-07-10 10:30:00|903.7|902.5|904.1|902.9|904.1|902.9|903.7|902.5|48
1594377300000|2020-07-10 10:35:00|||||||||24
1594377600000|2020-07-10 10:40:00|903.9|902.7|903.9|902.7|903.9|902.7|903.9|902.7|69
1594377900000|2020-07-10 10:45:00|904.1|902.9|904.3|903.1|904.3|903.1|904.1|902.9|48
1594378200000|2020-07-10 10:50:00|904.2|903|904.1|902.9|904.6|903.4|904.1|902.9|145
1594378500000|2020-07-10 10:55:00|904.2|903|904.3|903.1|904.3|903.1|904.1|902.9|21
1594378800000|2020-07-10 11:00:00|904.6|903.4|904.9|903.7|905.1|903.9|904.5|903.3|218
1594379100000|2020-07-10 11:05:00|905.1|903.9|904.6|903.4|905.1|903.9|904.6|903.4|70
1594379400000|2020-07-10 11:10:00|904.8|903.6|904.6|903.4|904.9|903.7|904.6|903.4|11
1594379700000|2020-07-10 11:15:00|904.8|903.6|904.6|903.4|904.8|903.6|904.6|903.4|50
1594380000000|2020-07-10 11:20:00|904.8|903.6|904.6|903.4|904.9|903.7|904.6|903.4|65
1594380300000|2020-07-10 11:25:00|904.3|903.1|903.9|902.7|904.4|903.2|903.8|902.6|104
1594380600000|2020-07-10 11:30:00|904.1|902.9|904.3|903.1|904.3|903.1|904.1|902.9|26
1594380900000|2020-07-10 11:35:00|904.4|903.2|904.3|903.1|904.6|903.4|904.1|902.9|67
1594381200000|2020-07-10 11:40:00|904.2|903|904.3|903.1|904.4|903.2|904.1|902.9|14
1594381500000|2020-07-10 11:45:00|904.1|902.9|903.9|902.7|904.1|902.9|903.9|902.7|18
1594381800000|2020-07-10 11:50:00|903.8|902.6|903.1|901.9|904.1|902.9|903.1|901.9|193
1594382100000|2020-07-10 11:55:00|903|901.8|903.1|901.9|903.1|901.9|902.8|901.6|86
1594382400000|2020-07-10 12:00:00|903.2|902|902.8|901.6|903.3|902.1|902.6|901.4|156
1594382700000|2020-07-10 12:05:00|902.6|901.4|902.3|901.1|902.6|901.4|902.3|901.1|157
1594383000000|2020-07-10 12:10:00|902|900.8|902.2|901|902.3|901.1|902|900.8|399
1594383300000|2020-07-10 12:15:00|902.3|901.1|902.4|901.2|902.5|901.3|901.8|900.6|109
1594383600000|2020-07-10 12:20:00|902.3|901.1|901.4|900.2|902.5|901.3|901.3|900.1|210
1594383900000|2020-07-10 12:25:00|901.5|900.3|902|900.8|902.2|901|901.3|900.1|267
1594384200000|2020-07-10 12:30:00|901.8|900.6|901.8|900.6|902|900.8|901.5|900.3|135
1594384500000|2020-07-10 12:35:00|902|900.8|902|900.8|902.3|901.1|901.8|900.6|88
1594384800000|2020-07-10 12:40:00|901.8|900.6|901.8|900.6|902|900.8|901|899.8|502
1594387800000|2020-07-10 13:30:00|901.4|900.2|903.1|901.9|903.8|902.6|901.3|900.1|3142
1594388100000|2020-07-10 13:35:00|903.3|902.1|903.1|901.9|903.8|902.6|902.6|901.4|960
1594388400000|2020-07-10 13:40:00|903.2|902|901.8|900.6|903.3|902.1|901.3|900.1|1376
1594388700000|2020-07-10 13:45:00|902|900.8|901.3|900.1|902.3|901.1|901.3|900.1|624
1594389000000|2020-07-10 13:50:00|901.1|899.9|902|900.8|902.1|900.9|901.1|899.9|521
1594389300000|2020-07-10 13:55:00|901.8|900.6|901.6|900.4|902|900.8|901|899.8|593
1594389600000|2020-07-10 14:00:00|901.3|900.1|900.8|899.6|901.6|900.4|900.6|899.4|595
1594389900000|2020-07-10 14:05:00|900.9|899.7|901.1|899.9|901.6|900.4|900.6|899.4|785
1594390200000|2020-07-10 14:10:00|901.2|900|901.5|900.3|901.8|900.6|901|899.8|466
1594390500000|2020-07-10 14:15:00|901.7|900.5|901.1|899.9|901.7|900.5|901|899.8|356
1594390800000|2020-07-10 14:20:00|901|899.8|900.8|899.6|901.3|900.1|900.6|899.4|897
1594391100000|2020-07-10 14:25:00|901.1|899.9|901.6|900.4|901.8|900.6|900.1|898.9|737
1594391400000|2020-07-10 14:30:00|901.4|900.2|900.6|899.4|902.1|900.9|900.6|899.4|538
1594391700000|2020-07-10 14:35:00|900.8|899.6|900.8|899.6|900.8|899.6|899.8|898.6|753
1594392000000|2020-07-10 14:40:00|901.1|899.9|900.6|899.4|901.1|899.9|900.1|898.9|641
1594392300000|2020-07-10 14:45:00|900.8|899.6|900.6|899.4|900.8|899.6|900.1|898.9|351
1594392600000|2020-07-10 14:50:00|900.3|899.1|900.3|899.1|900.4|899.2|899.8|898.6|373
1594392900000|2020-07-10 14:55:00|900.4|899.2|899.9|898.7|900.6|899.4|899.6|898.4|630
1594393200000|2020-07-10 15:00:00|899.7|898.5|899.9|898.7|900.4|899.2|899.1|897.9|1009
1594393500000|2020-07-10 15:05:00|900|898.8|899.9|898.7|900.1|898.9|899.6|898.4|709
1594393800000|2020-07-10 15:10:00|900.1|898.9|898.9|897.7|900.1|898.9|898.9|897.7|1342
1594394100000|2020-07-10 15:15:00|899.1|897.9|899.9|898.7|899.9|898.7|899.1|897.9|253
1594394400000|2020-07-10 15:20:00|900.1|898.9|899.1|897.9|900.1|898.9|899.1|897.9|329
1594394700000|2020-07-10 15:25:00|899.2|898|899.9|898.7|900.4|899.2|899.1|897.9|443
1594395000000|2020-07-10 15:30:00|899.7|898.5|899.6|898.4|899.9|898.7|898.4|897.2|1101
1594395300000|2020-07-10 15:35:00|899.7|898.5|899.6|898.4|900.1|898.9|899.5|898.3|354
1594395600000|2020-07-10 15:40:00|899.9|898.7|900.1|898.9|900.9|899.7|899.6|898.4|525
1594395900000|2020-07-10 15:45:00|900|898.8|899.9|898.7|900.1|898.9|899.4|898.2|397
1594396200000|2020-07-10 15:50:00|899.6|898.4|899.6|898.4|900.4|899.2|899.6|898.4|819
1594396500000|2020-07-10 15:55:00|899.9|898.7|900.4|899.2|900.4|899.2|899.6|898.4|634
1594396800000|2020-07-10 16:00:00|900.6|899.4|899.9|898.7|901.4|900.2|896.4|895.2|3013
1594397100000|2020-07-10 16:05:00|900.1|898.9|898.3|897.1|900.1|898.9|898.1|896.9|1474
1594397400000|2020-07-10 16:10:00|898.2|897|898.1|896.9|898.6|897.4|897.9|896.7|897
1594397700000|2020-07-10 16:15:00|897.9|896.7|897.8|896.6|899.1|897.9|897.6|896.4|814
1594398000000|2020-07-10 16:20:00|897.6|896.4|896.4|895.2|897.6|896.4|896.1|894.9|886
1594398300000|2020-07-10 16:25:00|896.1|894.9|894.4|893.2|896.4|895.2|893.1|891.9|3731
1594398600000|2020-07-10 16:30:00|894.1|892.9|894.1|892.9|895.1|893.9|893.9|892.7|1330
1594398900000|2020-07-10 16:35:00|894.4|893.2|890.9|889.7|894.4|893.2|890.9|889.7|2708
1594399200000|2020-07-10 16:40:00|890.4|889.2|890.7|889.5|891.1|889.9|888.1|886.9|4521
1594399500000|2020-07-10 16:45:00|890.6|889.4|891.1|889.9|891.1|889.9|888.9|887.7|1674
1594399800000|2020-07-10 16:50:00|891.2|890|891.7|890.5|892.3|891.1|890.7|889.5|2075
1594400100000|2020-07-10 16:55:00|891.6|890.4|892.4|891.2|892.9|891.7|891.2|890|1348
1594400400000|2020-07-10 17:00:00|892.5|891.3|891.9|890.7|892.5|891.3|891.4|890.2|803
1594400700000|2020-07-10 17:05:00|891.7|890.5|891.9|890.7|892.2|891|890.7|889.5|687
1594401000000|2020-07-10 17:10:00|892.2|891|890.9|889.7|892.7|891.5|890.9|889.7|777
1594401300000|2020-07-10 17:15:00|891.1|889.9|890.4|889.2|891.1|889.9|890.1|888.9|831
1594401600000|2020-07-10 17:20:00|890.5|889.3|890.9|889.7|890.9|889.7|889.9|888.7|540
1594401900000|2020-07-10 17:25:00|891.1|889.9|890.8|889.6|891.1|889.9|890.4|889.2|295
1594402200000|2020-07-10 17:30:00|890.7|889.5|890.5|889.3|891.7|890.5|890.5|889.3|576
1594402500000|2020-07-10 17:35:00|890.7|889.5|891.2|890|891.5|890.3|890.5|889.3|629
1594402800000|2020-07-10 17:40:00|891.5|890.3|891.2|890|892.2|891|891.2|890|666
1594403100000|2020-07-10 17:45:00|891.3|890.1|891.5|890.3|892.2|891|890.7|889.5|1100
1594403400000|2020-07-10 17:50:00|891.2|890|890.7|889.5|891.7|890.5|890.7|889.5|447
1594403700000|2020-07-10 17:55:00|890.5|889.3|890.2|889|890.6|889.4|890|888.8|771
1594404000000|2020-07-10 18:00:00|890.5|889.3|890.5|889.3|891.2|890|890.2|889|871
1594404300000|2020-07-10 18:05:00|890.7|889.5|891.7|890.5|892.2|891|890.5|889.3|995
1594404600000|2020-07-10 18:10:00|891.5|890.3|891.2|890|892.5|891.3|891|889.8|2954
1594404900000|2020-07-10 18:15:00|891.5|890.3|890.4|889.2|892|890.8|890.4|889.2|2037
1594598400000|2020-07-13 00:00:00|885.6|884.4|882.4|881.2|885.6|884.4|882.4|881.2|3215
1594598700000|2020-07-13 00:05:00|882.3|881.1|884.9|883.7|885.1|883.9|881.9|880.7|907
1594599000000|2020-07-13 00:10:00|884.8|883.6|884.9|883.7|885.6|884.4|884.3|883.1|485
1594599300000|2020-07-13 00:15:00|885.1|883.9|885.4|884.2|885.5|884.3|884.9|883.7|313
1594599600000|2020-07-13 00:20:00|885.1|883.9|886.1|884.9|886.1|884.9|885.1|883.9|184
1594599900000|2020-07-13 00:25:00|886|884.8|885.6|884.4|886.6|885.4|885.6|884.4|264
1594600200000|2020-07-13 00:30:00|885.8|884.6|885.5|884.3|885.9|884.7|885.4|884.2|82
1594600500000|2020-07-13 00:35:00|885.6|884.4|884.6|883.4|885.6|884.4|884.6|883.4|135
1594600800000|2020-07-13 00:40:00|884.4|883.2|884.6|883.4|884.9|883.7|883.5|882.3|302
1594601100000|2020-07-13 00:45:00|884.1|882.9|884.1|882.9|884.4|883.2|883.9|882.7|180
1594601400000|2020-07-13 00:50:00|883.9|882.7|884.6|883.4|885.1|883.9|883.9|882.7|222
1594601700000|2020-07-13 00:55:00|884.8|883.6|884.6|883.4|884.9|883.7|884.4|883.2|64
1594602000000|2020-07-13 01:00:00|884.9|883.7|886.4|885.2|886.6|885.4|884.6|883.4|1299
1594602300000|2020-07-13 01:05:00|886.1|884.9|885.4|884.2|886.6|885.4|885.4|884.2|1009
1594602600000|2020-07-13 01:10:00|885.5|884.3|885.9|884.7|886.1|884.9|885.4|884.2|413
1594602900000|2020-07-13 01:15:00|886.1|884.9|884.6|883.4|886.1|884.9|884.4|883.2|279
1594603200000|2020-07-13 01:20:00|884.8|883.6|885.4|884.2|885.5|884.3|884.8|883.6|155
1594603500000|2020-07-13 01:25:00|885.6|884.4|885.6|884.4|885.6|884.4|885.5|884.3|39
1594603800000|2020-07-13 01:30:00|885.9|884.7|885.4|884.2|885.9|884.7|885.3|884.1|119
1594604100000|2020-07-13 01:35:00|885.6|884.4|884.6|883.4|885.6|884.4|884.4|883.2|123
1594604400000|2020-07-13 01:40:00|884.4|883.2|884.1|882.9|884.4|883.2|883.9|882.7|254
1594604700000|2020-07-13 01:45:00|884.4|883.2|884.6|883.4|884.6|883.4|884.1|882.9|112
1594605000000|2020-07-13 01:50:00|884.4|883.2|884.9|883.7|885.1|883.9|884.4|883.2|73
1594605300000|2020-07-13 01:55:00|884.8|883.6|884.9|883.7|885|883.8|884.8|883.6|19
1594605600000|2020-07-13 02:00:00|885|883.8|884.9|883.7|885.1|883.9|884.9|883.7|36
1594605900000|2020-07-13 02:05:00|884.8|883.6|884.9|883.7|884.9|883.7|884.6|883.4|32
1594606200000|2020-07-13 02:10:00|885.1|883.9|884.6|883.4|885.4|884.2|884.5|883.3|119
1594606500000|2020-07-13 02:15:00|884.5|883.3|883.9|882.7|884.6|883.4|883.6|882.4|130
1594606800000|2020-07-13 02:20:00|884.1|882.9|884.6|883.4|884.6|883.4|883.9|882.7|71
1594607100000|2020-07-13 02:25:00|884.9|883.7|884.9|883.7|885.4|884.2|884.9|883.7|42
1594607400000|2020-07-13 02:30:00|884.6|883.4|884.9|883.7|884.9|883.7|884.6|883.4|37
1594607700000|2020-07-13 02:35:00|884.6|883.4|884.9|883.7|884.9|883.7|884.6|883.4|60
1594608000000|2020-07-13 02:40:00|885.1|883.9|885.4|884.2|885.4|884.2|885.1|883.9|98
1594608300000|2020-07-13 02:45:00|885.6|884.4|885.6|884.4|885.6|884.4|885.5|884.3|160
1594608600000|2020-07-13 02:50:00|885.5|884.3|885.4|884.2|885.6|884.4|884.9|883.7|1049
1594608900000|2020-07-13 02:55:00|||||||||310
1594609200000|2020-07-13 03:00:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|159
1594609500000|2020-07-13 03:05:00|885.2|884|885.1|883.9|885.4|884.2|885.1|883.9|37
1594609800000|2020-07-13 03:10:00|885.4|884.2|885.4|884.2|885.4|884.2|885.1|883.9|104
1594610100000|2020-07-13 03:15:00|885.5|884.3|885.4|884.2|885.5|884.3|885.4|884.2|196
1594610400000|2020-07-13 03:20:00|885.2|884|885.6|884.4|885.6|884.4|885.1|883.9|530
1594610700000|2020-07-13 03:25:00|885.9|884.7|885.9|884.7|885.9|884.7|885.9|884.7|210
1594611000000|2020-07-13 03:30:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|286
1594611300000|2020-07-13 03:35:00|885.6|884.4|885.5|884.3|885.6|884.4|885.4|884.2|712
1594611600000|2020-07-13 03:40:00|885.6|884.4|886.1|884.9|886.4|885.2|885.6|884.4|673
1594611900000|2020-07-13 03:45:00|886.4|885.2|886.2|885|886.4|885.2|886.1|884.9|251
1594612200000|2020-07-13 03:50:00|886.1|884.9|886.1|884.9|886.4|885.2|886.1|884.9|14
1594612500000|2020-07-13 03:55:00|||||||||8
1594612800000|2020-07-13 04:00:00|886.4|885.2|886.4|885.2|886.4|885.2|886.4|885.2|49
1594613100000|2020-07-13 04:05:00|886.1|884.9|886.1|884.9|886.1|884.9|886.1|884.9|34
1594613400000|2020-07-13 04:10:00|885.9|884.7|885.9|884.7|885.9|884.7|885.9|884.7|22
1594613700000|2020-07-13 04:15:00|886.1|884.9|886.1|884.9|886.1|884.9|886.1|884.9|13
1594614000000|2020-07-13 04:20:00|||||||||4
1594614300000|2020-07-13 04:25:00|||||||||12
1594614600000|2020-07-13 04:30:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|25
1594614900000|2020-07-13 04:35:00|886.2|885|886.1|884.9|886.4|885.2|886.1|884.9|14
1594615200000|2020-07-13 04:40:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|5
1594615500000|2020-07-13 04:45:00|886.2|885|886.4|885.2|886.4|885.2|886.2|885|5
1594615800000|2020-07-13 04:50:00|886.2|885|886.6|885.4|886.9|885.7|886.1|884.9|20
1594616100000|2020-07-13 04:55:00|886.4|885.2|886.6|885.4|886.6|885.4|886.4|885.2|6
1594616400000|2020-07-13 05:00:00|886.4|885.2|886.1|884.9|886.4|885.2|885.9|884.7|67
1594616700000|2020-07-13 05:05:00|886.4|885.2|886.6|885.4|886.6|885.4|886.4|885.2|61
1594617000000|2020-07-13 05:10:00|886.4|885.2|886.5|885.3|886.6|885.4|886.4|885.2|8
1594617300000|2020-07-13 05:15:00|886.6|885.4|886.6|885.4|886.6|885.4|886.4|885.2|5
1594617600000|2020-07-13 05:20:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|34
1594617900000|2020-07-13 05:25:00|886.3|885.1|886.8|885.6|887|885.8|886.3|885.1|67
1594618200000|2020-07-13 05:30:00|887|885.8|886.8|885.6|887.1|885.9|886.6|885.4|209
1594618500000|2020-07-13 05:35:00|887.1|885.9|886.8|885.6|887.1|885.9|886.3|885.1|145
1594618800000|2020-07-13 05:40:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|156
1594619100000|2020-07-13 05:45:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|192
1594619400000|2020-07-13 05:50:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|91
1594619700000|2020-07-13 05:55:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|43
1594620000000|2020-07-13 06:00:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|154
1594620300000|2020-07-13 06:05:00|||||||||35
1594620600000|2020-07-13 06:10:00|887.1|885.9|887.1|885.9|887.1|885.9|886.3|885.1|128
1594620900000|2020-07-13 06:15:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|24
1594621200000|2020-07-13 06:20:00|887.1|885.9|887.1|885.9|887.1|885.9|887|885.8|19
1594621500000|2020-07-13 06:25:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|37
1594621800000|2020-07-13 06:30:00|886.6|885.4|887.3|886.1|887.3|886.1|886.3|885.1|229
1594622100000|2020-07-13 06:35:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|96
1594622400000|2020-07-13 06:40:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|41
1594622700000|2020-07-13 06:45:00|||||||||54
1594623000000|2020-07-13 06:50:00|886.6|885.4|886.8|885.6|886.8|885.6|886.6|885.4|57
1594623300000|2020-07-13 06:55:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|46
1594623600000|2020-07-13 07:00:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|72
1594623900000|2020-07-13 07:05:00|887.1|885.9|886.8|885.6|887.1|885.9|886.6|885.4|160
1594624200000|2020-07-13 07:10:00|||||||||36
1594624500000|2020-07-13 07:15:00|886.7|885.5|886.6|885.4|886.7|885.5|886.3|885.1|60
1594624800000|2020-07-13 07:20:00|886.3|885.1|886.8|885.6|886.8|885.6|886.3|885.1|111
1594625100000|2020-07-13 07:25:00|886.7|885.5|885.6|884.4|886.7|885.5|885.6|884.4|115
1594625400000|2020-07-13 07:30:00|885.5|884.3|885.8|884.6|886.1|884.9|885.3|884.1|90
1594625700000|2020-07-13 07:35:00|886.1|884.9|887|884|887|884.9|886|883.7|7
1594626000000|2020-07-13 07:40:00|887.1|884.1|887|884|887.4|884.4|887|884|0
1594626300000|2020-07-13 07:45:00|886.9|883.9|886.7|883.7|887|884|886.7|883.7|0
1594626600000|2020-07-13 07:50:00|885.8|884.6|885.8|884.6|886.7|884.6|885.8|883.7|163
1594626900000|2020-07-13 07:55:00|886.1|884.9|886.1|884.9|886.1|884.9|885.8|884.6|42
1594627200000|2020-07-13 08:00:00|886|884.8|885.1|883.9|886.1|884.9|885.1|883.9|150
1594627500000|2020-07-13 08:05:00|885|883.8|885.5|884.3|885.6|884.4|884.8|883.6|154
1594627800000|2020-07-13 08:10:00|885.6|884.4|885.1|883.9|885.6|884.4|885.1|883.9|21
1594628100000|2020-07-13 08:15:00|884.6|883.4|884.3|883.1|884.6|883.4|884.3|883.1|83
1594628400000|2020-07-13 08:20:00|884.5|883.3|884.5|883.3|884.6|883.4|884.3|883.1|71
1594628700000|2020-07-13 08:25:00|884.6|883.4|883.8|882.6|884.6|883.4|883.8|882.6|111
1594629000000|2020-07-13 08:30:00|884.1|882.9|884.1|882.9|884.3|883.1|884.1|882.9|75
1594629300000|2020-07-13 08:35:00|884.2|883|884.3|883.1|884.3|883.1|884.2|883|27
1594629600000|2020-07-13 08:40:00|||||||||8
1594629900000|2020-07-13 08:45:00|884.6|883.4|884.6|883.4|884.6|883.4|884.6|883.4|21
1594630200000|2020-07-13 08:50:00|884.3|883.1|884.6|883.4|884.6|883.4|884.3|883.1|72
1594630500000|2020-07-13 08:55:00|884.8|883.6|884.8|883.6|884.8|883.6|884.6|883.4|85
1594630800000|2020-07-13 09:00:00|884.7|883.5|884.7|883.5|884.8|883.6|884.6|883.4|49
1594631100000|2020-07-13 09:05:00|884.8|883.6|884.8|883.6|884.8|883.6|884.7|883.5|0
1594631400000|2020-07-13 09:10:00|||||||||19
1594631700000|2020-07-13 09:15:00|884.7|883.5|884.6|883.4|884.8|883.6|884.6|883.4|19
1594632000000|2020-07-13 09:20:00|884.3|883.1|884.3|883.1|884.6|883.4|884.3|883.1|88
1594632300000|2020-07-13 09:25:00|884.6|883.4|884.6|883.4|884.6|883.4|884.3|883.1|32
1594632600000|2020-07-13 09:30:00|884.8|883.6|884.8|883.6|885|883.8|884.8|883.6|34
1594632900000|2020-07-13 09:35:00|||||||||4
1594633200000|2020-07-13 09:40:00|884.7|883.5|884.5|883.3|884.8|883.6|884.5|883.3|95
1594633500000|2020-07-13 09:45:00|884.6|883.4|884.5|883.3|884.6|883.4|884.3|883.1|73
1594633800000|2020-07-13 09:50:00|884.6|883.4|884.3|883.1|884.6|883.4|884.3|883.1|156
1594634100000|2020-07-13 09:55:00|884.6|883.4|884.6|883.4|884.6|883.4|884.6|883.4|49
1594634400000|2020-07-13 10:00:00|||||||||52
1594634700000|2020-07-13 10:05:00|884.5|883.3|884.6|883.4|884.6|883.4|884.5|883.3|41
1594635000000|2020-07-13 10:10:00|884.5|883.3|884.4|883.2|884.6|883.4|884.3|883.1|21
1594635300000|2020-07-13 10:15:00|884.6|883.4|884.6|883.4|884.6|883.4|884.4|883.2|67
1594635600000|2020-07-13 10:20:00|||||||||4
1594635900000|2020-07-13 10:25:00|||||||||10
1594636200000|2020-07-13 10:30:00|||||||||11
1594636500000|2020-07-13 10:35:00|884.3|883.1|884.3|883.1|884.3|883.1|884.3|883.1|104
1594636800000|2020-07-13 10:40:00|884.4|883.2|884.6|883.4|884.6|883.4|884.4|883.2|15
1594637100000|2020-07-13 10:45:00|||||||||7
1594637400000|2020-07-13 10:50:00|884.3|883.1|884.6|883.4|884.6|883.4|884.3|883.1|30
1594637700000|2020-07-13 10:55:00|||||||||117
1594638000000|2020-07-13 11:00:00|884.3|883.1|884.1|882.9|884.4|883.2|884.1|882.9|72
1594638300000|2020-07-13 11:05:00|883.8|882.6|883.8|882.6|883.9|882.7|883.8|882.6|146
1594638600000|2020-07-13 11:10:00|883.6|882.4|883.6|882.4|883.8|882.6|883.6|882.4|224
1594638900000|2020-07-13 11:15:00|883.3|882.1|883.3|882.1|883.4|882.2|883.1|881.9|118
1594639200000|2020-07-13 11:20:00|883.6|882.4|883.3|882.1|884.1|882.9|883.2|882|132
1594639500000|2020-07-13 11:25:00|883.1|881.9|882.8|881.6|883.6|882.4|882.8|881.6|206
1594639800000|2020-07-13 11:30:00|882.9|881.7|883.6|882.4|883.6|882.4|882.8|881.6|201
1594640100000|2020-07-13 11:35:00|883.3|882.1|883.8|882.6|884.1|882.9|883.3|882.1|79
1594640400000|2020-07-13 11:40:00|884.1|882.9|883.6|882.4|884.1|882.9|883.3|882.1|100
1594640700000|2020-07-13 11:45:00|883.3|882.1|883.3|882.1|883.6|882.4|883.3|882.1|276
1594641000000|2020-07-13 11:50:00|883.4|882.2|882.6|881.4|883.6|882.4|882.6|881.4|157
1594641300000|2020-07-13 11:55:00|882.4|881.2|882.3|881.1|882.8|881.6|882.3|881.1|250
1594641600000|2020-07-13 12:00:00|882.4|881.2|883.2|882|883.3|882.1|882.4|881.2|180
1594641900000|2020-07-13 12:05:00|883.3|882.1|883.1|881.9|883.3|882.1|882.8|881.6|91
1594642200000|2020-07-13 12:10:00|883.2|882|882.8|881.6|883.6|882.4|882.8|881.6|429
1594642500000|2020-07-13 12:15:00|883.1|881.9|883.1|881.9|883.1|881.9|882.8|881.6|117
1594642800000|2020-07-13 12:20:00|883.2|882|883.8|882.6|883.8|882.6|882.8|881.6|215
1594643100000|2020-07-13 12:25:00|884.1|882.9|883.8|882.6|884.1|882.9|883.6|882.4|165
1594643400000|2020-07-13 12:30:00|883.6|882.4|883.3|882.1|883.6|882.4|883.1|881.9|149
1594643700000|2020-07-13 12:35:00|883.2|882|882.6|881.4|883.3|882.1|882.6|881.4|291
1594644000000|2020-07-13 12:40:00|882.8|881.6|882.8|881.6|883.1|881.9|882.6|881.4|148
1594647000000|2020-07-13 13:30:00|884.3|883.1|883.3|882.1|884.3|883.1|882.5|881.3|2725
1594647300000|2020-07-13 13:35:00|883|881.8|884|882.8|884|882.8|883|881.8|1590
1594647600000|2020-07-13 13:40:00|883.8|882.6|883.6|882.4|884|882.8|883.3|882.1|1226
1594647900000|2020-07-13 13:45:00|883.5|882.3|882.1|880.9|883.8|882.6|882|880.8|1041
1594648200000|2020-07-13 13:50:00|882|880.8|882.5|881.3|882.5|881.3|881.5|880.3|1186
1594648500000|2020-07-13 13:55:00|882.8|881.6|883.3|882.1|883.5|882.3|882.5|881.3|845
1594648800000|2020-07-13 14:00:00|883.1|881.9|883|881.8|883.3|882.1|882.8|881.6|461
1594649100000|2020-07-13 14:05:00|883.3|882.1|883|881.8|883.3|882.1|883|881.8|326
1594649400000|2020-07-13 14:10:00|882.8|881.6|882.8|881.6|883|881.8|882.3|881.1|617
1594649700000|2020-07-13 14:15:00|882.9|881.7|882|880.8|883|881.8|881.5|880.3|576
1594650000000|2020-07-13 14:20:00|881.8|880.6|882.8|881.6|883|881.8|881.8|880.6|521
1594650300000|2020-07-13 14:25:00|882.5|881.3|882.3|881.1|882.5|881.3|882.3|881.1|429
1594650600000|2020-07-13 14:30:00|882|880.8|881|879.8|882.3|881.1|880.8|879.6|1235
1594650900000|2020-07-13 14:35:00|880.8|879.6|880.8|879.6|880.8|879.6|880|878.8|1338
1594651200000|2020-07-13 14:40:00|880.5|879.3|881.3|880.1|881.8|880.6|880.5|879.3|512
1594651500000|2020-07-13 14:45:00|881.5|880.3|881.3|880.1|881.8|880.6|881.3|880.1|403
1594651800000|2020-07-13 14:50:00|881|879.8|880|878.8|881.3|880.1|880|878.8|694
1594652100000|2020-07-13 14:55:00|879.8|878.6|879.3|878.1|880.5|879.3|878.8|877.6|1459
1594652400000|2020-07-13 15:00:00|879|877.8|878.5|877.3|880.5|879.3|878.3|877.1|1704
1594652700000|2020-07-13 15:05:00|878.3|877.1|878.3|877.1|878.8|877.6|877|875.8|2563
1594653000000|2020-07-13 15:10:00|878.5|877.3|878.5|877.3|878.8|877.6|878|876.8|1289
1594653300000|2020-07-13 15:15:00|878.4|877.2|877.5|876.3|878.5|877.3|877.3|876.1|1910
1594653600000|2020-07-13 15:20:00|877.3|876.1|876.8|875.6|877.5|876.3|876.5|875.3|1272
1594653900000|2020-07-13 15:25:00|877|875.8|877|875.8|877.5|876.3|876.8|875.6|1336
1594654200000|2020-07-13 15:30:00|877.3|876.1|876.8|875.6|877.3|876.1|876.5|875.3|649
1594654500000|2020-07-13 15:35:00|877|875.8|877.3|876.1|877.5|876.3|876.8|875.6|709
1594654800000|2020-07-13 15:40:00|877.5|876.3|877.5|876.3|877.5|876.3|877.3|876.1|515
1594655100000|2020-07-13 15:45:00|877.8|876.6|877.5|876.3|878.3|877.1|877.5|876.3|948
1594655400000|2020-07-13 15:50:00|877.8|876.6|877.8|876.6|878.3|877.1|877.8|876.6|770
1594655700000|2020-07-13 15:55:00|877.5|876.3|877.8|876.6|878.3|877.1|877.5|876.3|739
1594656000000|2020-07-13 16:00:00|877.6|876.4|876.3|875.1|877.8|876.6|876.3|875.1|675
1594656300000|2020-07-13 16:05:00|876.4|875.2|876|874.8|876.5|875.3|875.8|874.6|1057
1594656600000|2020-07-13 16:10:00|875.8|874.6|875.8|874.6|875.8|874.6|875|873.8|1046
1594656900000|2020-07-13 16:15:00|875.5|874.3|874.5|873.3|875.5|874.3|874.3|873.1|979
1594657200000|2020-07-13 16:20:00|874.3|873.1|874.3|873.1|874.8|873.6|874.3|873.1|686
1594657500000|2020-07-13 16:25:00|874.5|873.3|874.8|873.6|875|873.8|874.3|873.1|827
1594657800000|2020-07-13 16:30:00|874.5|873.3|874.5|873.3|875|873.8|874.3|873.1|620
1594658100000|2020-07-13 16:35:00|874.3|873.1|873.5|872.3|874.3|873.1|873.5|872.3|979
1594658400000|2020-07-13 16:40:00|873.8|872.6|873.5|872.3|873.8|872.6|873|871.8|735
1594658700000|2020-07-13 16:45:00|873.8|872.6|872.5|871.3|873.8|872.6|872.5|871.3|1000
1594659000000|2020-07-13 16:50:00|872.8|871.6|872.8|871.6|872.8|871.6|872.3|871.1|804
1594659300000|2020-07-13 16:55:00|873|871.8|872.8|871.6|873.3|872.1|872.8|871.6|1145
1594659600000|2020-07-13 17:00:00|873|871.8|873.3|872.1|873.5|872.3|872.8|871.6|737
1594659900000|2020-07-13 17:05:00|873|871.8|872.6|871.4|873.3|872.1|872.5|871.3|895
1594660200000|2020-07-13 17:10:00|872.8|871.6|872.5|871.3|872.8|871.6|872.3|871.1|471
1594660500000|2020-07-13 17:15:00|872.8|871.6|872.5|871.3|873|871.8|872.5|871.3|633
1594660800000|2020-07-13 17:20:00|872.3|871.1|873|871.8|873.3|872.1|872.3|871.1|434
1594661100000|2020-07-13 17:25:00|872.9|871.7|873|871.8|873.2|872|872.8|871.6|348
1594661400000|2020-07-13 17:30:00|872.8|871.6|873.5|872.3|873.5|872.3|872.7|871.5|864
1594661700000|2020-07-13 17:35:00|873.7|872.5|873.5|872.3|873.8|872.6|873.3|872.1|594
1594662000000|2020-07-13 17:40:00|873.7|872.5|873.7|872.5|874|872.8|873.5|872.3|355
1594662300000|2020-07-13 17:45:00|873.8|872.6|873.7|872.5|873.8|872.6|873.5|872.3|285
1594662600000|2020-07-13 17:50:00|873.5|872.3|873.6|872.4|874|872.8|873.5|872.3|848
1594662900000|2020-07-13 17:55:00|873.5|872.3|874.5|873.3|874.6|873.4|873.5|872.3|986
1594663200000|2020-07-13 18:00:00|874.7|873.5|876|874.8|876.2|875|874.5|873.3|1411
1594663500000|2020-07-13 18:05:00|876.2|875|876|874.8|876.2|875|875.4|874.2|1968
1594663800000|2020-07-13 18:10:00|876.1|874.9|876|874.8|876.7|875.5|875.5|874.3|3085
1594664100000|2020-07-13 18:15:00|875.9|874.7|875.2|874|876|874.8|874.5|873.3|2732
1594684800000|2020-07-14 00:00:00|877|875.8|876|874.8|877|875.8|874.5|873.3|742
1594685100000|2020-07-14 00:05:00|875.9|874.7|876.1|874.9|876.2|875|875|873.8|288
1594685400000|2020-07-14 00:10:00|876|874.8|875.7|874.5|876.5|875.3|875.7|874.5|116
1594685700000|2020-07-14 00:15:00|875.5|874.3|876|874.8|876|874.8|875|873.8|198
1594686000000|2020-07-14 00:20:00|876.2|875|875.5|874.3|876.2|875|875.5|874.3|121
1594686300000|2020-07-14 00:25:00|875.4|874.2|875.5|874.3|875.5|874.3|875.4|874.2|22
1594686600000|2020-07-14 00:30:00|875.4|874.2|875.5|874.3|875.7|874.5|875.2|874|49
1594686900000|2020-07-14 00:35:00|875.4|874.2|875.4|874.2|875.5|874.3|875.2|874|36
1594687200000|2020-07-14 00:40:00|875.5|874.3|875.5|874.3|875.5|874.3|875.4|874.2|19
1594687500000|2020-07-14 00:45:00|875.6|874.4|875.5|874.3|875.7|874.5|875.5|874.3|61
1594687800000|2020-07-14 00:50:00|875.6|874.4|875.7|874.5|875.7|874.5|875.2|874|45
1594688100000|2020-07-14 00:55:00|875.5|874.3|875.7|874.5|875.7|874.5|875.5|874.3|45
1594688400000|2020-07-14 01:00:00|875.6|874.4|876|874.8|876|874.8|874.7|873.5|188
1594688700000|2020-07-14 01:05:00|875.9|874.7|876|874.8|876|874.8|875.7|874.5|165
1594689000000|2020-07-14 01:10:00|875.9|874.7|876|874.8|876|874.8|875.7|874.5|135
1594689300000|2020-07-14 01:15:00|875.7|874.5|875.9|874.7|876|874.8|875.5|874.3|277
1594689600000|2020-07-14 01:20:00|875.7|874.5|875.7|874.5|875.7|874.5|875.7|874.5|139
1594689900000|2020-07-14 01:25:00|876|874.8|875.7|874.5|876.2|875|875.7|874.5|185
1594690200000|2020-07-14 01:30:00|876|874.8|876.7|875.5|876.7|875.5|876|874.8|226
1594690500000|2020-07-14 01:35:00|877|875.8|876.7|875.5|877|875.8|876.7|875.5|123
1594690800000|2020-07-14 01:40:00|877|875.8|877|875.8|877.2|876|876.7|875.5|221
1594691100000|2020-07-14 01:45:00|877.2|876|877.2|876|877.2|876|877|875.8|167
1594691400000|2020-07-14 01:50:00|877.5|876.3|877.2|876|877.5|876.3|877.2|876|125
1594691700000|2020-07-14 01:55:00|877.4|876.2|877.2|876|877.5|876.3|877.2|876|70
1594692000000|2020-07-14 02:00:00|877|875.8|877.2|876|877.2|876|877|875.8|89
1594692300000|2020-07-14 02:05:00|877|875.8|877|875.8|877.1|875.9|877|875.8|36
1594692600000|2020-07-14 02:10:00|876.7|875.5|876.7|875.5|877|875.8|876.7|875.5|47
1594692900000|2020-07-14 02:15:00|877|875.8|877.2|876|877.5|876.3|877|875.8|116
1594693200000|2020-07-14 02:20:00|877.1|875.9|876.7|875.5|877.1|875.9|876.7|875.5|34
1594693500000|2020-07-14 02:25:00|876.5|875.3|876.7|875.5|876.7|875.5|876.5|875.3|102
1594693800000|2020-07-14 02:30:00|||||||||158
1594694100000|2020-07-14 02:35:00|876.5|875.3|877|875.8|877|875.8|876.5|875.3|116
1594694400000|2020-07-14 02:40:00|876.9|875.7|876.7|875.5|877|875.8|876.7|875.5|69
1594694700000|2020-07-14 02:45:00|877|875.8|877.2|876|877.2|876|876.9|875.7|137
1594695000000|2020-07-14 02:50:00|877.1|875.9|877.5|876.3|877.5|876.3|877|875.8|88
1594695300000|2020-07-14 02:55:00|877.2|876|877.2|876|877.2|876|877|875.8|67
1594695600000|2020-07-14 03:00:00|877.1|875.9|877|875.8|877.2|876|877|875.8|26
1594695900000|2020-07-14 03:05:00|876.7|875.5|877.6|876.4|877.7|876.5|876.7|875.5|110
1594696200000|2020-07-14 03:10:00|877.5|876.3|877.5|876.3|877.5|876.3|877.1|875.9|53
1594696500000|2020-07-14 03:15:00|877.4|876.2|877.2|876|877.4|876.2|877.1|875.9|94
1594696800000|2020-07-14 03:20:00|877|875.8|877|875.8|877|875.8|876.5|875.3|96
1594697100000|2020-07-14 03:25:00|876.7|875.5|876.9|875.7|877.2|876|876.7|875.5|78
1594697400000|2020-07-14 03:30:00|876.5|875.3|876.2|875|876.5|875.3|876|874.8|44
1594697700000|2020-07-14 03:35:00|876.1|874.9|876|874.8|876.2|875|876|874.8|22
1594698000000|2020-07-14 03:40:00|875.7|874.5|876|874.8|876|874.8|875.7|874.5|37
1594698300000|2020-07-14 03:45:00|876.1|874.9|876|874.8|876.1|874.9|876|874.8|15
1594698600000|2020-07-14 03:50:00|||||||||2
1594698900000|2020-07-14 03:55:00|||||||||4
1594699200000|2020-07-14 04:00:00|||||||||7
1594699500000|2020-07-14 04:05:00|875.9|874.7|876|874.8|876|874.8|875.9|874.7|17
1594699800000|2020-07-14 04:10:00|875.9|874.7|875.9|874.7|876|874.8|875.7|874.5|22
1594700100000|2020-07-14 04:15:00|875.7|874.5|875.7|874.5|875.7|874.5|875.7|874.5|28
1594700400000|2020-07-14 04:20:00|||||||||61
1594700700000|2020-07-14 04:25:00|||||||||9
1594701000000|2020-07-14 04:30:00|||||||||53
1594701300000|2020-07-14 04:35:00|||||||||23
1594701600000|2020-07-14 04:40:00|876|874.8|876|874.8|876|874.8|875.9|874.7|32
1594701900000|2020-07-14 04:45:00|875.7|874.5|875.7|874.5|876|874.8|875.7|874.5|12
1594702200000|2020-07-14 04:50:00|||||||||9
1594702500000|2020-07-14 04:55:00|||||||||4
1594702800000|2020-07-14 05:00:00|876|874.8|875.7|874.5|876|874.8|875.7|874.5|42
1594703100000|2020-07-14 05:05:00|876|874.8|876|874.8|876|874.8|875.7|874.5|43
1594703400000|2020-07-14 05:10:00|875.9|874.7|875.7|874.5|876|874.8|875.7|874.5|21
1594703700000|2020-07-14 05:15:00|||||||||36
1594704000000|2020-07-14 05:20:00|||||||||27
1594704300000|2020-07-14 05:25:00|||||||||32
1594704600000|2020-07-14 05:30:00|876|874.8|875.7|874.5|876|874.8|875.7|874.5|44
1594704900000|2020-07-14 05:35:00|875.9|874.7|876.2|875|876.2|875|875.7|874.5|123
1594705200000|2020-07-14 05:40:00|876.1|874.9|875.7|874.5|876.1|874.9|875.7|874.5|70
1594705500000|2020-07-14 05:45:00|875.5|874.3|875.2|874|875.5|874.3|875|873.8|209
1594705800000|2020-07-14 05:50:00|875|873.8|875|873.8|875.2|874|875|873.8|37
1594706100000|2020-07-14 05:55:00|875.2|874|875.2|874|875.5|874.3|875|873.8|73
1594706400000|2020-07-14 06:00:00|875.4|874.2|875.5|874.3|875.5|874.3|875.4|874.2|52
1594706700000|2020-07-14 06:05:00|875.4|874.2|875.7|874.5|875.7|874.5|875.2|874|79
1594707000000|2020-07-14 06:10:00|876|874.8|876.2|875|876.5|875.3|876|874.8|112
1594707300000|2020-07-14 06:15:00|876|874.8|876.7|875.5|876.7|875.5|875.5|874.3|215
1594707600000|2020-07-14 06:20:00|877|875.8|877.5|876.3|877.5|876.3|877|875.8|272
1594707900000|2020-07-14 06:25:00|877.4|876.2|877|875.8|877.7|876.5|877|875.8|158
1594708200000|2020-07-14 06:30:00|877.2|876|877.5|876.3|877.7|876.5|877|875.8|221
1594708500000|2020-07-14 06:35:00|877.7|876.5|877.7|876.5|877.7|876.5|877.5|876.3|163
1594708800000|2020-07-14 06:40:00|878|876.8|878|876.8|878.2|877|877.2|876|262
1594709100000|2020-07-14 06:45:00|878.2|877|878.1|876.9|878.2|877|877.7|876.5|107
1594709400000|2020-07-14 06:50:00|878|876.8|878|876.8|878.2|877|878|876.8|160
1594709700000|2020-07-14 06:55:00|878.2|877|878.5|877.3|878.5|877.3|878|876.8|174
1594710000000|2020-07-14 07:00:00|878.4|877.2|878.5|877.3|878.5|877.3|878.1|876.9|106
1594710300000|2020-07-14 07:05:00|878.2|877|877.5|876.3|878.2|877|877.2|876|97
1594710600000|2020-07-14 07:10:00|877.2|876|877.2|876|877.5|876.3|877|875.8|54
1594710900000|2020-07-14 07:15:00|877.5|876.3|877|875.8|877.5|876.3|876.7|875.5|89
1594711200000|2020-07-14 07:20:00|876.9|875.7|877.2|876|877.5|876.3|876.7|875.5|112
1594711500000|2020-07-14 07:25:00|877.1|875.9|877|875.8|877.2|876|877|875.8|17
1594711800000|2020-07-14 07:30:00|877.2|876|877|875.8|877.2|876|876.9|875.7|42
1594712100000|2020-07-14 07:35:00|876.7|875.5|877|875.8|877.2|876|876.7|875.5|75
1594712400000|2020-07-14 07:40:00|876.9|875.7|877|875.8|877|875.8|876.7|875.5|85
1594712700000|2020-07-14 07:45:00|876.9|875.7|877|875.8|877|875.8|876.7|875.5|13
1594713000000|2020-07-14 07:50:00|876.9|875.7|876.7|875.5|877|875.8|876.7|875.5|40
1594713300000|2020-07-14 07:55:00|877|875.8|877|875.8|877|875.8|876.7|875.5|57
1594713600000|2020-07-14 08:00:00|876.7|875.5|877.2|876|877.4|876.2|876.7|875.5|54
1594713900000|2020-07-14 08:05:00|877.1|875.9|877.2|876|877.2|876|877|875.8|20
1594714200000|2020-07-14 08:10:00|877.5|876.3|877.7|876.5|878|876.8|877.5|876.3|73
1594714500000|2020-07-14 08:15:00|877.5|876.3|877.5|876.3|877.5|876.3|877.2|876|45
1594714800000|2020-07-14 08:20:00|877.4|876.2|877.5|876.3|877.5|876.3|877.4|876.2|12
1594715100000|2020-07-14 08:25:00|877.7|876.5|877.7|876.5|877.7|876.5|877.5|876.3|59
1594715400000|2020-07-14 08:30:00|878|876.8|877.7|876.5|878|876.8|877.2|876|83
1594715700000|2020-07-14 08:35:00|878|876.8|878|876.8|878.2|877|878|876.8|78
1594716000000|2020-07-14 08:40:00|878.2|877|877.7|876.5|878.2|877|877.7|876.5|19
1594716300000|2020-07-14 08:45:00|877.6|876.4|877.7|876.5|878|876.8|877.6|876.4|18
1594716600000|2020-07-14 08:50:00|878|876.8|877.7|876.5|878|876.8|877.7|876.5|49
1594716900000|2020-07-14 08:55:00|877.9|876.7|877.7|876.5|878|876.8|877.7|876.5|25
1594717200000|2020-07-14 09:00:00|878|876.8|877.7|876.5|878|876.8|877.7|876.5|43
1594717500000|2020-07-14 09:05:00|877.5|876.3|878.2|877|878.2|877|877.2|876|171
1594717800000|2020-07-14 09:10:00|878.5|877.3|878.3|877.1|878.5|877.3|878.2|877|130
1594718100000|2020-07-14 09:15:00|878.2|877|878.4|877.2|878.5|877.3|878.2|877|44
1594718400000|2020-07-14 09:20:00|878.5|877.3|878.3|877.1|878.5|877.3|877.8|876.6|58
1594718700000|2020-07-14 09:25:00|878.4|877.2|878.5|877.3|879|877.8|878.4|877.2|190
1594719000000|2020-07-14 09:30:00|878.3|877.1|878.8|877.6|878.8|877.6|878.3|877.1|78
1594719300000|2020-07-14 09:35:00|878.6|877.4|878.5|877.3|878.7|877.5|878.5|877.3|72
1594719600000|2020-07-14 09:40:00|878.8|877.6|878.8|877.6|879|877.8|878.8|877.6|76
1594719900000|2020-07-14 09:45:00|879|877.8|878.9|877.7|879.3|878.1|878.8|877.6|99
1594720200000|2020-07-14 09:50:00|878.8|877.6|878.5|877.3|878.8|877.6|878.5|877.3|27
1594720500000|2020-07-14 09:55:00|878.6|877.4|879.3|878.1|879.5|878.3|878.6|877.4|122
1594720800000|2020-07-14 10:00:00|879|877.8|878.8|877.6|879.1|877.9|878.8|877.6|30
1594721100000|2020-07-14 10:05:00|879|877.8|879.3|878.1|879.5|878.3|878.9|877.7|63
1594721400000|2020-07-14 10:10:00|879|877.8|879|877.8|879|877.8|878.8|877.6|19
1594721700000|2020-07-14 10:15:00|878.9|877.7|879.3|878.1|879.3|878.1|878.8|877.6|66
1594722000000|2020-07-14 10:20:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|25
1594722300000|2020-07-14 10:25:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|31
1594722600000|2020-07-14 10:30:00|879.1|877.9|879.1|877.9|879.4|878.2|879|877.8|65
1594722900000|2020-07-14 10:35:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|27
1594723200000|2020-07-14 10:40:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|27
1594723500000|2020-07-14 10:45:00|879.8|878.6|879.8|878.6|880|878.8|879.5|878.3|170
1594723800000|2020-07-14 10:50:00|879.6|878.4|879.5|878.3|879.8|878.6|879.5|878.3|31
1594724100000|2020-07-14 10:55:00|879.8|878.6|880|878.8|880|878.8|879.5|878.3|74
1594724400000|2020-07-14 11:00:00|879.9|878.7|880.3|879.1|880.3|879.1|879.9|878.7|58
1594724700000|2020-07-14 11:05:00|880|878.8|879.5|878.3|880.1|878.9|879.5|878.3|31
1594725000000|2020-07-14 11:10:00|879.3|878.1|879.1|877.9|879.5|878.3|879|877.8|50
1594725300000|2020-07-14 11:15:00|879|877.8|879|877.8|879.3|878.1|879|877.8|20
1594725600000|2020-07-14 11:20:00|879.3|878.1|879.3|878.1|879.3|878.1|879|877.8|41
1594725900000|2020-07-14 11:25:00|879.1|877.9|878.8|877.6|879.3|878.1|878.8|877.6|98
1594726200000|2020-07-14 11:30:00|878.5|877.3|878.5|877.3|878.5|877.3|878.4|877.2|95
1594726500000|2020-07-14 11:35:00|878.8|877.6|878.3|877.1|878.8|877.6|878.3|877.1|48
1594726800000|2020-07-14 11:40:00|878|876.8|878.5|877.3|878.5|877.3|878|876.8|105
1594727100000|2020-07-14 11:45:00|878.4|877.2|877.3|876.1|878.4|877.2|877|875.8|408
1594727400000|2020-07-14 11:50:00|877|875.8|877.1|875.9|877.3|876.1|876.8|875.6|106
1594727700000|2020-07-14 11:55:00|877.3|876.1|877.3|876.1|877.3|876.1|877|875.8|55
1594728000000|2020-07-14 12:00:00|877|875.8|877.8|876.6|877.8|876.6|877|875.8|75
1594728300000|2020-07-14 12:05:00|878|876.8|878.3|877.1|878.5|877.3|878|876.8|121
1594728600000|2020-07-14 12:10:00|878.1|876.9|878.5|877.3|878.5|877.3|878|876.8|47
1594728900000|2020-07-14 12:15:00|878.6|877.4|878.8|877.6|879|877.8|878.5|877.3|794
1594729200000|2020-07-14 12:20:00|878.5|877.3|877.9|876.7|878.8|877.6|877.5|876.3|400
1594729500000|2020-07-14 12:25:00|878|876.8|878|876.8|878.3|877.1|877.8|876.6|184
1594729800000|2020-07-14 12:30:00|877.8|876.6|877.8|876.6|878|876.8|877.5|876.3|136
1594730100000|2020-07-14 12:35:00|877.5|876.3|877.5|876.3|877.8|876.6|877.3|876.1|96
1594730400000|2020-07-14 12:40:00|877.3|876.1|877.5|876.3|877.5|876.3|877.3|876.1|134
1594733400000|2020-07-14 13:30:00|877.3|876.1|876.8|875.6|878.4|877.2|875|873.8|4503
1594733700000|2020-07-14 13:35:00|877|875.8|877.8|876.6|877.8|876.6|876.5|875.3|2160
1594734000000|2020-07-14 13:40:00|878|876.8|878.8|877.6|879|877.8|877.5|876.3|1950
1594734300000|2020-07-14 13:45:00|879|877.8|878|876.8|879.3|878.1|878|876.8|1418
1594734600000|2020-07-14 13:50:00|878.1|876.9|878.8|877.6|879|877.8|877.3|876.1|1968
1594734900000|2020-07-14 13:55:00|879|877.8|879|877.8|879.3|878.1|878.8|877.6|930
1594735200000|2020-07-14 14:00:00|878.9|877.7|877.8|876.6|879|877.8|877.5|876.3|945
1594735500000|2020-07-14 14:05:00|877.6|876.4|877.8|876.6|878.5|877.3|877.5|876.3|735
1594735800000|2020-07-14 14:10:00|877.9|876.7|876.9|875.7|878.3|877.1|876.8|875.6|804
1594736100000|2020-07-14 14:15:00|877|875.8|877.3|876.1|877.5|876.3|876.8|875.6|618
1594736400000|2020-07-14 14:20:00|877.5|876.3|877.5|876.3|877.8|876.6|877.3|876.1|591
1594736700000|2020-07-14 14:25:00|877.8|876.6|878|876.8|878|876.8|877.5|876.3|495
1594737000000|2020-07-14 14:30:00|877.8|876.6|878.3|877.1|878.5|877.3|877.8|876.6|702
1594737300000|2020-07-14 14:35:00|878.5|877.3|878.5|877.3|879|877.8|878.1|876.9|725
1594737600000|2020-07-14 14:40:00|878.6|877.4|878|876.8|878.8|877.6|878|876.8|913
1594737900000|2020-07-14 14:45:00|878.3|877.1|878.3|877.1|878.5|877.3|878|876.8|601
1594738200000|2020-07-14 14:50:00|878|876.8|878.8|877.6|878.8|877.6|878|876.8|1001
1594738500000|2020-07-14 14:55:00|879|877.8|880|878.8|880|878.8|878.8|877.6|877
1594738800000|2020-07-14 15:00:00|879.9|878.7|881.6|880.4|881.8|880.6|879.9|878.7|1771
1594739100000|2020-07-14 15:05:00|881.8|880.6|882|880.8|882.3|881.1|881.3|880.1|752
1594739400000|2020-07-14 15:10:00|881.8|880.6|881|879.8|881.8|880.6|881|879.8|658
1594739700000|2020-07-14 15:15:00|881.3|880.1|881.3|880.1|881.5|880.3|881|879.8|422
1594740000000|2020-07-14 15:20:00|881.1|879.9|881.8|880.6|881.8|880.6|881|879.8|285
1594740300000|2020-07-14 15:25:00|881.5|880.3|882.3|881.1|882.3|881.1|881.5|880.3|590
1594740600000|2020-07-14 15:30:00|882.1|880.9|883|881.8|883.3|882.1|881.8|880.6|644
1594740900000|2020-07-14 15:35:00|882.9|881.7|882.3|881.1|882.9|881.7|882|880.8|733
1594741200000|2020-07-14 15:40:00|882.5|881.3|882.8|881.6|882.8|881.6|882.3|881.1|630
1594741500000|2020-07-14 15:45:00|882.9|881.7|883|881.8|883|881.8|882.5|881.3|374
1594741800000|2020-07-14 15:50:00|883.3|882.1|883|881.8|883.3|882.1|883|881.8|315
1594742100000|2020-07-14 15:55:00|882.8|881.6|882.3|881.1|882.8|881.6|882.3|881.1|433
1594742400000|2020-07-14 16:00:00|882.4|881.2|882.5|881.3|883|881.8|882.4|881.2|383
1594742700000|2020-07-14 16:05:00|882.8|881.6|881|879.8|882.8|881.6|881|879.8|831
1594743000000|2020-07-14 16:10:00|881.3|880.1|880.5|879.3|881.3|880.1|880|878.8|906
1594743300000|2020-07-14 16:15:00|880.4|879.2|881|879.8|881.3|880.1|880.3|879.1|502
1594743600000|2020-07-14 16:20:00|881.1|879.9|882.3|881.1|882.3|881.1|881.1|879.9|466
1594743900000|2020-07-14 16:25:00|882.1|880.9|882|880.8|882.3|881.1|881.8|880.6|405
1594744200000|2020-07-14 16:30:00|881.8|880.6|881.3|880.1|881.8|880.6|881.3|880.1|795
1594744500000|2020-07-14 16:35:00|881.1|879.9|881|879.8|881.3|880.1|881|879.8|380
1594744800000|2020-07-14 16:40:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|303
1594745100000|2020-07-14 16:45:00|881.5|880.3|881.3|880.1|882|880.8|881|879.8|458
1594745400000|2020-07-14 16:50:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|183
1594745700000|2020-07-14 16:55:00|881.3|880.1|881|879.8|881.5|880.3|881|879.8|341
1594746000000|2020-07-14 17:00:00|881.3|880.1|881|879.8|881.5|880.3|880.8|879.6|271
1594746300000|2020-07-14 17:05:00|880.9|879.7|881|879.8|881.3|880.1|880.8|879.6|322
1594746600000|2020-07-14 17:10:00|880.8|879.6|881|879.8|881.3|880.1|880.5|879.3|379
1594746900000|2020-07-14 17:15:00|880.8|879.6|881.3|880.1|881.3|880.1|880.8|879.6|356
1594747200000|2020-07-14 17:20:00|881.5|880.3|881.8|880.6|882|880.8|881.3|880.1|291
1594747500000|2020-07-14 17:25:00|881.5|880.3|881.8|880.6|881.8|880.6|881.5|880.3|162
1594747800000|2020-07-14 17:30:00|882|880.8|882.3|881.1|882.5|881.3|881.8|880.6|212
1594748100000|2020-07-14 17:35:00|882|880.8|881.8|880.6|882|880.8|881.5|880.3|378
1594748400000|2020-07-14 17:40:00|882|880.8|881.3|880.1|882|880.8|880.9|879.7|414
1594748700000|2020-07-14 17:45:00|881.5|880.3|881.5|880.3|881.6|880.4|881|879.8|425
1594749000000|2020-07-14 17:50:00|881.8|880.6|881.5|880.3|881.8|880.6|881.3|880.1|357
1594749300000|2020-07-14 17:55:00|881.3|880.1|879.8|878.6|881.5|880.3|879.5|878.3|1296
1594749600000|2020-07-14 18:00:00|880|878.8|879.5|878.3|880.3|879.1|879.3|878.1|1218
1594749900000|2020-07-14 18:05:00|879.8|878.6|879.5|878.3|880|878.8|879|877.8|1297
1594750200000|2020-07-14 18:10:00|879.4|878.2|878.3|877.1|879.8|878.6|877.8|876.6|2729
1594750500000|2020-07-14 18:15:00|878.5|877.3|879|877.8|879.5|878.3|878.3|877.1|2060
1594771200000|2020-07-15 00:00:00|879.5|878.3|881.3|880.1|881.3|880.1|878.8|877.6|468
1594771500000|2020-07-15 00:05:00|881.5|880.3|882.3|881.1|882.3|881.1|881.3|880.1|281
1594771800000|2020-07-15 00:10:00|882|880.8|881|879.8|882|880.8|881|879.8|81
1594772100000|2020-07-15 00:15:00|880.8|879.6|881|879.8|881|879.8|880.4|879.2|552
1594772400000|2020-07-15 00:20:00|881.3|880.1|881.3|880.1|881.5|880.3|881|879.8|174
1594772700000|2020-07-15 00:25:00|881|879.8|880.8|879.6|881.2|880|880.8|879.6|98
1594773000000|2020-07-15 00:30:00|881|879.8|880.8|879.6|881|879.8|880.8|879.6|21
1594773300000|2020-07-15 00:35:00|880.5|879.3|880.8|879.6|880.8|879.6|880.5|879.3|77
1594773600000|2020-07-15 00:40:00|||||||||12
1594773900000|2020-07-15 00:45:00|880.5|879.3|881.2|880|881.3|880.1|880.5|879.3|66
1594774200000|2020-07-15 00:50:00|881.3|880.1|880.8|879.6|881.3|880.1|880.8|879.6|136
1594774500000|2020-07-15 00:55:00|881|879.8|881|879.8|881|879.8|881|879.8|42
1594774800000|2020-07-15 01:00:00|881.3|880.1|881.8|880.6|881.9|880.7|881.2|880|266
1594775100000|2020-07-15 01:05:00|||||||||147
1594775400000|2020-07-15 01:10:00|881.5|880.3|881.5|880.3|881.5|880.3|881.5|880.3|74
1594775700000|2020-07-15 01:15:00|881.3|880.1|881.5|880.3|881.5|880.3|881.3|880.1|49
1594776000000|2020-07-15 01:20:00|881.3|880.1|881|879.8|881.5|880.3|881|879.8|71
1594776300000|2020-07-15 01:25:00|881.3|880.1|881.3|880.1|881.3|880.1|881|879.8|70
1594776600000|2020-07-15 01:30:00|881.4|880.2|881.8|880.6|881.8|880.6|881.3|880.1|206
1594776900000|2020-07-15 01:35:00|881.5|880.3|881.3|880.1|881.8|880.6|881.3|880.1|207
1594777200000|2020-07-15 01:40:00|||||||||54
1594777500000|2020-07-15 01:45:00|881|879.8|881|879.8|881|879.8|881|879.8|61
1594777800000|2020-07-15 01:50:00|881.3|880.1|881.3|880.1|881.3|880.1|881.3|880.1|120
1594778100000|2020-07-15 01:55:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|124
1594778400000|2020-07-15 02:00:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|121
1594778700000|2020-07-15 02:05:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|94
1594779000000|2020-07-15 02:10:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|68
1594779300000|2020-07-15 02:15:00|881.4|880.2|881.3|880.1|881.4|880.2|881.3|880.1|50
1594779600000|2020-07-15 02:20:00|881.5|880.3|881.3|880.1|881.5|880.3|881.3|880.1|43
1594779900000|2020-07-15 02:25:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|518
1594780200000|2020-07-15 02:30:00|881.8|880.6|881.5|880.3|881.8|880.6|881.5|880.3|81
1594780500000|2020-07-15 02:35:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|151
1594780800000|2020-07-15 02:40:00|||||||||59
1594781100000|2020-07-15 02:45:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|37
1594781400000|2020-07-15 02:50:00|||||||||19
1594781700000|2020-07-15 02:55:00|||||||||16
1594782000000|2020-07-15 03:00:00|881.5|880.3|881.5|880.3|881.5|880.3|881.4|880.2|24
1594782300000|2020-07-15 03:05:00|881.4|880.2|881.3|880.1|881.4|880.2|881.3|880.1|8
1594782600000|2020-07-15 03:10:00|||||||||34
1594782900000|2020-07-15 03:15:00|881|879.8|881.3|880.1|881.3|880.1|881|879.8|76
1594783200000|2020-07-15 03:20:00|||||||||27
1594783500000|2020-07-15 03:25:00|881.5|880.3|881.3|880.1|881.5|880.3|881.3|880.1|42
1594783800000|2020-07-15 03:30:00|881|879.8|881|879.8|881|879.8|881|879.8|13
1594784100000|2020-07-15 03:35:00|||||||||11
1594784400000|2020-07-15 03:40:00|||||||||22
1594784700000|2020-07-15 03:45:00|880.8|879.6|880.8|879.6|880.8|879.6|880.8|879.6|40
1594785000000|2020-07-15 03:50:00|||||||||71
1594785300000|2020-07-15 03:55:00|||||||||9
1594785600000|2020-07-15 04:00:00|||||||||12
1594785900000|2020-07-15 04:05:00|||||||||7
1594786200000|2020-07-15 04:10:00|880.5|879.3|880.5|879.3|880.5|879.3|880.5|879.3|22
1594786500000|2020-07-15 04:15:00|||||||||12
1594786800000|2020-07-15 04:20:00|||||||||10
1594787100000|2020-07-15 04:25:00|||||||||25
1594787400000|2020-07-15 04:30:00|880.3|879.1|880.8|879.6|881|879.8|880.3|879.1|51
1594787700000|2020-07-15 04:35:00|881|879.8|881.5|880.3|881.5|880.3|881|879.8|85
1594788000000|2020-07-15 04:40:00|881.3|880.1|881.3|880.1|881.5|880.3|881.2|880|88
1594788300000|2020-07-15 04:45:00|881.2|880|881.3|880.1|881.3|880.1|881|879.8|20
1594788600000|2020-07-15 04:50:00|881.2|880|881|879.8|881.3|880.1|881|879.8|17
1594788900000|2020-07-15 04:55:00|881.3|880.1|881.2|880|881.3|880.1|881.2|880|8
1594789200000|2020-07-15 05:00:00|881|879.8|881|879.8|881.3|880.1|881|879.8|27
1594789500000|2020-07-15 05:05:00|||||||||23
1594789800000|2020-07-15 05:10:00|881.3|880.1|881.2|880|881.3|880.1|881|879.8|29
1594790100000|2020-07-15 05:15:00|881|879.8|881|879.8|881|879.8|881|879.8|13
1594790400000|2020-07-15 05:20:00|880.9|879.7|880.8|879.6|880.9|879.7|880.5|879.3|39
1594790700000|2020-07-15 05:25:00|881|879.8|880.8|879.6|881|879.8|880.8|879.6|14
1594791000000|2020-07-15 05:30:00|880.9|879.7|881.5|880.3|881.5|880.3|880.8|879.6|77
1594791300000|2020-07-15 05:35:00|881.7|880.5|881.3|880.1|881.8|880.6|881.3|880.1|59
1594791600000|2020-07-15 05:40:00|881|879.8|881.3|880.1|881.3|880.1|881|879.8|46
1594791900000|2020-07-15 05:45:00|||||||||14
1594792200000|2020-07-15 05:50:00|881.5|880.3|881.5|880.3|881.5|880.3|881.3|880.1|96
1594792500000|2020-07-15 05:55:00|881.4|880.2|881.3|880.1|881.5|880.3|881.3|880.1|16
1594792800000|2020-07-15 06:00:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|74
1594793100000|2020-07-15 06:05:00|881.4|880.2|881.5|880.3|881.5|880.3|881.3|880.1|19
1594793400000|2020-07-15 06:10:00|881.3|880.1|881.3|880.1|881.3|880.1|881.3|880.1|10
1594793700000|2020-07-15 06:15:00|||||||||13
1594794000000|2020-07-15 06:20:00|||||||||5
1594794300000|2020-07-15 06:25:00|881.5|880.3|882.5|881.3|882.5|881.3|881.5|880.3|405
1594794600000|2020-07-15 06:30:00|882.3|881.1|883.5|882.3|883.5|882.3|882.3|881.1|315
1594794900000|2020-07-15 06:35:00|883.3|882.1|883.5|882.3|883.5|882.3|882.8|881.6|92
1594795200000|2020-07-15 06:40:00|883.4|882.2|883.5|882.3|883.5|882.3|883|881.8|120
1594795500000|2020-07-15 06:45:00|883.4|882.2|883.5|882.3|883.5|882.3|883.3|882.1|120
1594795800000|2020-07-15 06:50:00|883.8|882.6|883.5|882.3|884|882.8|883.4|882.2|176
1594796100000|2020-07-15 06:55:00|||||||||25
1594796400000|2020-07-15 07:00:00|883.8|882.6|884|882.8|884|882.8|883.8|882.6|149
1594796700000|2020-07-15 07:05:00|883.8|882.6|883.8|882.6|884|882.8|883.8|882.6|88
1594797000000|2020-07-15 07:10:00|883.9|882.7|883.8|882.6|883.9|882.7|883.8|882.6|56
1594797300000|2020-07-15 07:15:00|883.9|882.7|884|882.8|884|882.8|883.9|882.7|43
1594797600000|2020-07-15 07:20:00|883.9|882.7|883.8|882.6|883.9|882.7|883.8|882.6|33
1594797900000|2020-07-15 07:25:00|884|882.8|884|882.8|884|882.8|883.8|882.6|48
1594798200000|2020-07-15 07:30:00|883.9|882.7|884.2|883|884.3|883.1|883.8|882.6|87
1594798500000|2020-07-15 07:35:00|884.3|883.1|884|882.8|884.3|883.1|883.8|882.6|64
1594798800000|2020-07-15 07:40:00|883.9|882.7|884|882.8|884.2|883|883.9|882.7|45
1594799100000|2020-07-15 07:45:00|883.9|882.7|884|882.8|884|882.8|883.8|882.6|33
1594799400000|2020-07-15 07:50:00|883.8|882.6|884|882.8|884|882.8|883.8|882.6|21
1594799700000|2020-07-15 07:55:00|883.9|882.7|883.8|882.6|884|882.8|883.8|882.6|44
1594800000000|2020-07-15 08:00:00|||||||||228
1594800300000|2020-07-15 08:05:00|883.5|882.3|883.5|882.3|883.5|882.3|883.3|882.1|55
1594800600000|2020-07-15 08:10:00|883.4|882.2|882.9|881.7|883.5|882.3|882.8|881.6|94
1594800900000|2020-07-15 08:15:00|882.8|881.6|883|881.8|883|881.8|882.3|881.1|286
1594801200000|2020-07-15 08:20:00|882.9|881.7|882.8|881.6|883|881.8|882.8|881.6|37
1594801500000|2020-07-15 08:25:00|||||||||20
1594801800000|2020-07-15 08:30:00|883|881.8|883|881.8|883|881.8|883|881.8|36
1594802100000|2020-07-15 08:35:00|883.3|882.1|883.3|882.1|883.3|882.1|883.3|882.1|18
1594802400000|2020-07-15 08:40:00|883|881.8|882.8|881.6|883|881.8|882.8|881.6|41
1594802700000|2020-07-15 08:45:00|883|881.8|883.3|882.1|883.3|882.1|883|881.8|72
1594803000000|2020-07-15 08:50:00|883.5|882.3|883.5|882.3|883.5|882.3|883.5|882.3|23
1594803300000|2020-07-15 08:55:00|||||||||26
1594803600000|2020-07-15 09:00:00|883.3|882.1|882.8|881.6|883.3|882.1|882.8|881.6|19
1594803900000|2020-07-15 09:05:00|883|881.8|882.8|881.6|883|881.8|882.8|881.6|58
1594804200000|2020-07-15 09:10:00|883|881.8|882.9|881.7|883|881.8|882.8|881.6|20
1594804500000|2020-07-15 09:15:00|883|881.8|882.5|881.3|883|881.8|882.3|881.1|261
1594804800000|2020-07-15 09:20:00|||||||||13
1594805100000|2020-07-15 09:25:00|882.4|881.2|882.3|881.1|882.4|881.2|882|880.8|62
1594805400000|2020-07-15 09:30:00|882.2|881|882.3|881.1|882.3|881.1|882|880.8|35
1594805700000|2020-07-15 09:35:00|||||||||25
1594806000000|2020-07-15 09:40:00|||||||||139
1594806300000|2020-07-15 09:45:00|882.5|881.3|882.5|881.3|882.5|881.3|882.3|881.1|145
1594806600000|2020-07-15 09:50:00|882.4|881.2|882.5|881.3|882.5|881.3|882.3|881.1|21
1594806900000|2020-07-15 09:55:00|882.4|881.2|882.5|881.3|882.5|881.3|882.3|881.1|161
1594807200000|2020-07-15 10:00:00|882.4|881.2|882.8|881.6|882.8|881.6|882.4|881.2|12
1594807500000|2020-07-15 10:05:00|883|881.8|883.3|882.1|883.3|882.1|883|881.8|102
1594807800000|2020-07-15 10:10:00|883|881.8|883|881.8|883|881.8|883|881.8|26
1594808100000|2020-07-15 10:15:00|882.8|881.6|882.8|881.6|882.8|881.6|882.8|881.6|6
1594808400000|2020-07-15 10:20:00|883|881.8|882.8|881.6|883|881.8|882.8|881.6|19
1594808700000|2020-07-15 10:25:00|883|881.8|882.5|881.3|883|881.8|882.5|881.3|69
1594809000000|2020-07-15 10:30:00|882.4|881.2|882.5|881.3|882.5|881.3|882.3|881.1|31
1594809300000|2020-07-15 10:35:00|882.3|881.1|882.3|881.1|882.5|881.3|882.3|881.1|108
1594809600000|2020-07-15 10:40:00|882.5|881.3|882.5|881.3|882.5|881.3|882.3|881.1|11
1594809900000|2020-07-15 10:45:00|||||||||18
1594810200000|2020-07-15 10:50:00|882.8|881.6|883.3|882.1|883.3|882.1|882.5|881.3|52
1594810500000|2020-07-15 10:55:00|||||||||25
1594810800000|2020-07-15 11:00:00|883.4|882.2|883.3|882.1|883.5|882.3|883.3|882.1|44
1594811100000|2020-07-15 11:05:00|883.2|882|882.3|881.1|883.2|882|882.3|881.1|214
1594811400000|2020-07-15 11:10:00|||||||||242
1594811700000|2020-07-15 11:15:00|||||||||58
1594812000000|2020-07-15 11:20:00|882.5|881.3|883.3|882.1|883.3|882.1|882.5|881.3|124
1594812300000|2020-07-15 11:25:00|883|881.8|883.5|882.3|883.5|882.3|882.8|881.6|57
1594812600000|2020-07-15 11:30:00|883.3|882.1|883.3|882.1|883.5|882.3|883|881.8|97
1594812900000|2020-07-15 11:35:00|883.2|882|883|881.8|883.2|882|883|881.8|14
1594813200000|2020-07-15 11:40:00|882.8|881.6|882.8|881.6|882.8|881.6|882.8|881.6|39
1594813500000|2020-07-15 11:45:00|882.5|881.3|882.5|881.3|882.5|881.3|882.3|881.1|40
1594813800000|2020-07-15 11:50:00|882.8|881.6|882.7|881.5|882.8|881.6|882.7|881.5|85
1594814100000|2020-07-15 11:55:00|882.6|881.4|882.3|881.1|882.8|881.6|882.3|881.1|131
1594814400000|2020-07-15 12:00:00|882.4|881.2|882.6|881.4|882.8|881.6|882.3|881.1|236
1594814700000|2020-07-15 12:05:00|882.3|881.1|882.5|881.3|882.6|881.4|882.3|881.1|78
1594815000000|2020-07-15 12:10:00|882.6|881.4|882.5|881.3|883.1|881.9|882.5|881.3|128
1594815300000|2020-07-15 12:15:00|882.3|881.1|881.1|879.9|882.3|881.1|881.1|879.9|429
1594815600000|2020-07-15 12:20:00|881.2|880|881.1|879.9|881.4|880.2|880.8|879.6|81
1594815900000|2020-07-15 12:25:00|881.2|880|881.1|879.9|881.3|880.1|880.6|879.4|84
1594816200000|2020-07-15 12:30:00|881.3|880.1|880.8|879.6|881.6|880.4|880.7|879.5|194
1594816500000|2020-07-15 12:35:00|880.9|879.7|880.3|879.1|881.1|879.9|880.3|879.1|236
1594816800000|2020-07-15 12:40:00|880.1|878.9|879.8|878.6|880.8|879.6|879.8|878.6|456
1594819800000|2020-07-15 13:30:00|880.1|878.9|879.6|878.4|880.3|879.1|877.3|876.1|3722
1594820100000|2020-07-15 13:35:00|879.8|878.6|880.3|879.1|880.6|879.4|879.1|877.9|1591
1594820400000|2020-07-15 13:40:00|880.1|878.9|880.3|879.1|880.6|879.4|880.1|878.9|498
1594820700000|2020-07-15 13:45:00|880.1|878.9|880.8|879.6|880.8|879.6|880.1|878.9|580
1594821000000|2020-07-15 13:50:00|880.6|879.4|879.8|878.6|880.6|879.4|879.5|878.3|1291
1594821300000|2020-07-15 13:55:00|880|878.8|880.3|879.1|880.5|879.3|880|878.8|515
1594821600000|2020-07-15 14:00:00|880.2|879|878.8|877.6|880.2|879|878.8|877.6|805
1594821900000|2020-07-15 14:05:00|878.9|877.7|879.8|878.6|879.8|878.6|878.5|877.3|859
1594822200000|2020-07-15 14:10:00|880|878.8|880.3|879.1|880.8|879.6|880|878.8|444
1594822500000|2020-07-15 14:15:00|880.5|879.3|881|879.8|881.1|879.9|880.3|879.1|707
1594822800000|2020-07-15 14:20:00|881.1|879.9|880.3|879.1|881.3|880.1|880.3|879.1|768
1594823100000|2020-07-15 14:25:00|880.5|879.3|881|879.8|881|879.8|880|878.8|586
1594823400000|2020-07-15 14:30:00|880.8|879.6|880.3|879.1|880.8|879.6|880.3|879.1|424
1594823700000|2020-07-15 14:35:00|880.1|878.9|880|878.8|880.3|879.1|879.8|878.6|911
1594824000000|2020-07-15 14:40:00|879.9|878.7|880.3|879.1|880.5|879.3|879.6|878.4|390
1594824300000|2020-07-15 14:45:00|880.5|879.3|879.6|878.4|880.5|879.3|879.6|878.4|514
1594824600000|2020-07-15 14:50:00|879.5|878.3|878.8|877.6|879.5|878.3|878.8|877.6|352
1594824900000|2020-07-15 14:55:00|878.6|877.4|879.5|878.3|879.5|878.3|878.3|877.1|981
1594825200000|2020-07-15 15:00:00|879.8|878.6|880.1|878.9|880.5|879.3|879.3|878.1|815
1594825500000|2020-07-15 15:05:00|880|878.8|880.4|879.2|880.5|879.3|879.5|878.3|423
1594825800000|2020-07-15 15:10:00|880.5|879.3|881.5|880.3|881.8|880.6|880.5|879.3|1187
1594826100000|2020-07-15 15:15:00|881.3|880.1|881.8|880.6|881.8|880.6|881.1|879.9|813
1594826400000|2020-07-15 15:20:00|881.5|880.3|880.8|879.6|881.5|880.3|880.5|879.3|784
1594826700000|2020-07-15 15:25:00|880.5|879.3|881|879.8|881.5|880.3|880.5|879.3|318
1594827000000|2020-07-15 15:30:00|880.8|879.6|881|879.8|881|879.8|880.3|879.1|237
1594827300000|2020-07-15 15:35:00|880.8|879.6|880.8|879.6|881.3|880.1|880.5|879.3|228
1594827600000|2020-07-15 15:40:00|880.9|879.7|881.8|880.6|881.8|880.6|880.9|879.7|331
1594827900000|2020-07-15 15:45:00|881.5|880.3|881|879.8|881.8|880.6|881|879.8|376
1594828200000|2020-07-15 15:50:00|881.2|880|882.5|881.3|882.5|881.3|881.2|880|607
1594828500000|2020-07-15 15:55:00|882.3|881.1|882.8|881.6|882.8|881.6|882|880.8|261
1594828800000|2020-07-15 16:00:00|883|881.8|882.8|881.6|883|881.8|882.3|881.1|372
1594829100000|2020-07-15 16:05:00|883|881.8|883|881.8|883.2|882|882.3|881.1|349
1594829400000|2020-07-15 16:10:00|883.1|881.9|883.3|882.1|883.5|882.3|882.6|881.4|632
1594829700000|2020-07-15 16:15:00|883.1|881.9|882.8|881.6|883.1|881.9|882.6|881.4|519
1594830000000|2020-07-15 16:20:00|883|881.8|883.3|882.1|883.3|882.1|882.8|881.6|357
1594830300000|2020-07-15 16:25:00|883.5|882.3|883.3|882.1|884|882.8|883.3|882.1|587
1594830600000|2020-07-15 16:30:00|883.1|881.9|883.3|882.1|883.3|882.1|882.8|881.6|339
1594830900000|2020-07-15 16:35:00|883.1|881.9|882.8|881.6|883.3|882.1|882.8|881.6|363
1594831200000|2020-07-15 16:40:00|882.6|881.4|883.3|882.1|883.6|882.4|882.6|881.4|556
1594831500000|2020-07-15 16:45:00|883.5|882.3|884|882.8|884|882.8|883.1|881.9|316
1594831800000|2020-07-15 16:50:00|884.1|882.9|884.1|882.9|884.5|883.3|884|882.8|636
1594832100000|2020-07-15 16:55:00|884.3|883.1|884.3|883.1|884.5|883.3|884|882.8|392
1594832400000|2020-07-15 17:00:00|884.5|883.3|884.3|883.1|884.5|883.3|884.1|882.9|385
1594832700000|2020-07-15 17:05:00|884.4|883.2|883.8|882.6|884.5|883.3|883.6|882.4|596
1594833000000|2020-07-15 17:10:00|884|882.8|883.6|882.4|884|882.8|883.6|882.4|440
1594833300000|2020-07-15 17:15:00|883.7|882.5|883.3|882.1|883.8|882.6|883.1|881.9|485
1594833600000|2020-07-15 17:20:00|883.4|882.2|884|882.8|884|882.8|883.1|881.9|640
1594833900000|2020-07-15 17:25:00|884.1|882.9|884.1|882.9|884.3|883.1|883.8|882.6|230
1594834200000|2020-07-15 17:30:00|884|882.8|884.3|883.1|884.3|883.1|884|882.8|144
1594834500000|2020-07-15 17:35:00|884.1|882.9|884|882.8|884.1|882.9|883.7|882.5|252
1594834800000|2020-07-15 17:40:00|884.1|882.9|884|882.8|884.3|883.1|884|882.8|291
1594835100000|2020-07-15 17:45:00|884.1|882.9|883.8|882.6|884.1|882.9|883.8|882.6|208
1594835400000|2020-07-15 17:50:00|884|882.8|883.9|882.7|884|882.8|883.8|882.6|320
1594835700000|2020-07-15 17:55:00|884|882.8|883.5|882.3|884|882.8|883.5|882.3|873
1594836000000|2020-07-15 18:00:00|883.4|882.2|883.8|882.6|884|882.8|883.3|882.1|742
1594836300000|2020-07-15 18:05:00|883.9|882.7|883.8|882.6|884|882.8|883.5|882.3|708
1594836600000|2020-07-15 18:10:00|884|882.8|883.3|882.1|884.3|883.1|883.3|882.1|2181
1594836900000|2020-07-15 18:15:00|883.5|882.3|883.8|882.6|884.3|883.1|883.4|882.2|1123
1594857600000|2020-07-16 00:00:00|884.6|883.4|885.9|884.7|886|884.8|884.3|883.1|974
1594857900000|2020-07-16 00:05:00|886|884.8|885.5|884.3|886.3|885.1|885.5|884.3|341
1594858200000|2020-07-16 00:10:00|885.3|884.1|885.3|884.1|885.7|884.5|885|883.8|134
1594858500000|2020-07-16 00:15:00|885.1|883.9|885|883.8|885.4|884.2|885|883.8|83
1594858800000|2020-07-16 00:20:00|884.8|883.6|885.7|884.5|885.8|884.6|884.8|883.6|100
1594859100000|2020-07-16 00:25:00|885.5|884.3|885.5|884.3|885.5|884.3|885.3|884.1|47
1594859400000|2020-07-16 00:30:00|885.8|884.6|885.4|884.2|885.8|884.6|885.2|884|56
1594859700000|2020-07-16 00:35:00|885.3|884.1|885.5|884.3|885.5|884.3|885.3|884.1|30
1594860000000|2020-07-16 00:40:00|885.3|884.1|885.3|884.1|885.3|884.1|885.2|884|30
1594860300000|2020-07-16 00:45:00|885.2|884|884.8|883.6|885.2|884|884.8|883.6|27
1594860600000|2020-07-16 00:50:00|884.9|883.7|884.8|883.6|885.1|883.9|884.8|883.6|30
1594860900000|2020-07-16 00:55:00|||||||||15
1594861200000|2020-07-16 01:00:00|884.6|883.4|884.3|883.1|884.6|883.4|884.1|882.9|176
1594861500000|2020-07-16 01:05:00|884.6|883.4|884.3|883.1|884.6|883.4|884.3|883.1|42
1594861800000|2020-07-16 01:10:00|884.6|883.4|884.7|883.5|884.8|883.6|884.6|883.4|34
1594862100000|2020-07-16 01:15:00|884.8|883.6|885.8|884.6|885.8|884.6|884.8|883.6|181
1594862400000|2020-07-16 01:20:00|885.7|884.5|885.6|884.4|885.8|884.6|885.4|884.2|77
1594862700000|2020-07-16 01:25:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|50
1594863000000|2020-07-16 01:30:00|885.4|884.2|885.2|884|885.6|884.4|885.1|883.9|41
1594863300000|2020-07-16 01:35:00|885.1|883.9|885.3|884.1|885.3|884.1|885|883.8|11
1594863600000|2020-07-16 01:40:00|||||||||24
1594863900000|2020-07-16 01:45:00|885.1|883.9|885.3|884.1|885.3|884.1|885.1|883.9|15
1594864200000|2020-07-16 01:50:00|885.2|884|885.1|883.9|885.3|884.1|885|883.8|26
1594864500000|2020-07-16 01:55:00|885.3|884.1|885.8|884.6|885.8|884.6|885.1|883.9|305
1594864800000|2020-07-16 02:00:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|87
1594865100000|2020-07-16 02:05:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|100
1594865400000|2020-07-16 02:10:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|21
1594865700000|2020-07-16 02:15:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|11
1594866000000|2020-07-16 02:20:00|885.8|884.6|885.8|884.6|885.8|884.6|885.8|884.6|84
1594866300000|2020-07-16 02:25:00|885.6|884.4|885.8|884.6|885.8|884.6|885.6|884.4|99
1594866600000|2020-07-16 02:30:00|||||||||71
1594866900000|2020-07-16 02:35:00|886.1|884.9|885.8|884.6|886.3|885.1|885.8|884.6|72
1594867200000|2020-07-16 02:40:00|885.6|884.4|885.8|884.6|885.8|884.6|885.6|884.4|143
1594867500000|2020-07-16 02:45:00|885.7|884.5|886.1|884.9|886.1|884.9|885.6|884.4|56
1594867800000|2020-07-16 02:50:00|886.3|885.1|886.3|885.1|886.6|885.4|886.3|885.1|149
1594868100000|2020-07-16 02:55:00|886.6|885.4|886.8|885.6|886.8|885.6|886.6|885.4|101
1594868400000|2020-07-16 03:00:00|||||||||35
1594868700000|2020-07-16 03:05:00|887|885.8|886.8|885.6|887.1|885.9|886.8|885.6|52
1594869000000|2020-07-16 03:10:00|887.1|885.9|887.1|885.9|887.4|886.2|886.8|885.6|120
1594869300000|2020-07-16 03:15:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|63
1594869600000|2020-07-16 03:20:00|886.8|885.6|886.8|885.6|887.1|885.9|886.8|885.6|51
1594869900000|2020-07-16 03:25:00|886.9|885.7|886.9|885.7|887.1|885.9|886.8|885.6|21
1594870200000|2020-07-16 03:30:00|886.8|885.6|886.8|885.6|887.1|885.9|886.8|885.6|14
1594870500000|2020-07-16 03:35:00|886.9|885.7|886.8|885.6|886.9|885.7|886.8|885.6|29
1594870800000|2020-07-16 03:40:00|886.9|885.7|886.9|885.7|887.1|885.9|886.8|885.6|14
1594871100000|2020-07-16 03:45:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|9
1594871400000|2020-07-16 03:50:00|||||||||10
1594871700000|2020-07-16 03:55:00|||||||||10
1594872000000|2020-07-16 04:00:00|||||||||6
1594872300000|2020-07-16 04:05:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|17
1594872600000|2020-07-16 04:10:00|886.8|885.6|886.8|885.6|886.9|885.7|886.8|885.6|12
1594872900000|2020-07-16 04:15:00|||||||||6
1594873200000|2020-07-16 04:20:00|||||||||9
1594873500000|2020-07-16 04:25:00|||||||||6
1594873800000|2020-07-16 04:30:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|109
1594874100000|2020-07-16 04:35:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|29
1594874400000|2020-07-16 04:40:00|||||||||12
1594874700000|2020-07-16 04:45:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|20
1594875000000|2020-07-16 04:50:00|886.9|885.7|886.8|885.6|886.9|885.7|886.8|885.6|45
1594875300000|2020-07-16 04:55:00|||||||||7
1594875600000|2020-07-16 05:00:00|||||||||16
1594875900000|2020-07-16 05:05:00|||||||||55
1594876200000|2020-07-16 05:10:00|||||||||7
1594876500000|2020-07-16 05:15:00|||||||||38
1594876800000|2020-07-16 05:20:00|||||||||9
1594877100000|2020-07-16 05:25:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|46
1594877400000|2020-07-16 05:30:00|886.1|884.9|885.8|884.6|886.3|885.1|885.8|884.6|90
1594877700000|2020-07-16 05:35:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|157
1594878000000|2020-07-16 05:40:00|886|884.8|886.6|885.4|886.6|885.4|886|884.8|49
1594878300000|2020-07-16 05:45:00|886.8|885.6|887.1|885.9|887.3|886.1|886.8|885.6|973
1594878600000|2020-07-16 05:50:00|887.3|886.1|887.6|886.4|887.6|886.4|887.1|885.9|524
1594878900000|2020-07-16 05:55:00|887.3|886.1|887.8|886.6|887.8|886.6|887.1|885.9|545
1594879200000|2020-07-16 06:00:00|887.9|886.7|887.8|886.6|887.9|886.7|887.8|886.6|111
1594879500000|2020-07-16 06:05:00|||||||||49
1594879800000|2020-07-16 06:10:00|||||||||107
1594880100000|2020-07-16 06:15:00|||||||||73
1594880400000|2020-07-16 06:20:00|||||||||30
1594880700000|2020-07-16 06:25:00|||||||||123
1594881000000|2020-07-16 06:30:00|||||||||114
1594881300000|2020-07-16 06:35:00|887.6|886.4|886.8|885.6|887.6|886.4|886.3|885.1|284
1594881600000|2020-07-16 06:40:00|||||||||48
1594881900000|2020-07-16 06:45:00|887.1|885.9|887.1|885.9|887.1|885.9|886.8|885.6|60
1594882200000|2020-07-16 06:50:00|886.9|885.7|886.8|885.6|887.1|885.9|886.8|885.6|27
1594882500000|2020-07-16 06:55:00|||||||||33
1594882800000|2020-07-16 07:00:00|||||||||40
1594883100000|2020-07-16 07:05:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|46
1594883400000|2020-07-16 07:10:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|74
1594883700000|2020-07-16 07:15:00|886.9|885.7|886.8|885.6|887.1|885.9|886.8|885.6|16
1594884000000|2020-07-16 07:20:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|24
1594884300000|2020-07-16 07:25:00|887.1|885.9|886.8|885.6|887.1|885.9|886.8|885.6|39
1594884600000|2020-07-16 07:30:00|887.1|885.9|887.1|885.9|887.3|886.1|887.1|885.9|84
1594884900000|2020-07-16 07:35:00|||||||||10
1594885200000|2020-07-16 07:40:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|16
1594885500000|2020-07-16 07:45:00|||||||||34
1594885800000|2020-07-16 07:50:00|886.9|885.7|887.1|885.9|887.3|886.1|886.8|885.6|51
1594886100000|2020-07-16 07:55:00|886.8|885.6|886.8|885.6|887.1|885.9|886.8|885.6|52
1594886400000|2020-07-16 08:00:00|886.6|885.4|886.7|885.5|886.8|885.6|886.6|885.4|113
1594886700000|2020-07-16 08:05:00|886.8|885.6|886.8|885.6|886.8|885.6|886.6|885.4|30
1594887000000|2020-07-16 08:10:00|887.1|885.9|887.1|885.9|887.1|885.9|886.9|885.7|44
1594887300000|2020-07-16 08:15:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|32
1594887600000|2020-07-16 08:20:00|||||||||71
1594887900000|2020-07-16 08:25:00|||||||||17
1594888200000|2020-07-16 08:30:00|887.1|885.9|887.1|885.9|887.3|886.1|887.1|885.9|96
1594888500000|2020-07-16 08:35:00|886.8|885.6|886.8|885.6|887|885.8|886.8|885.6|52
1594888800000|2020-07-16 08:40:00|887.1|885.9|887.1|885.9|887.1|885.9|886.9|885.7|28
1594889100000|2020-07-16 08:45:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|24
1594889400000|2020-07-16 08:50:00|886.9|885.7|887.3|886.1|887.3|886.1|886.8|885.6|26
1594889700000|2020-07-16 08:55:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|16
1594890000000|2020-07-16 09:00:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|48
1594890300000|2020-07-16 09:05:00|||||||||34
1594890600000|2020-07-16 09:10:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|62
1594890900000|2020-07-16 09:15:00|887|885.8|886.8|885.6|887|885.8|886.8|885.6|22
1594891200000|2020-07-16 09:20:00|887|885.8|886.9|885.7|887|885.8|886.8|885.6|34
1594891500000|2020-07-16 09:25:00|887|885.8|887.1|885.9|887.1|885.9|887|885.8|7
1594891800000|2020-07-16 09:30:00|887|885.8|887.1|885.9|887.3|886.1|887|885.8|17
1594892100000|2020-07-16 09:35:00|886.8|885.6|886.8|885.6|886.8|885.6|886.8|885.6|10
1594892400000|2020-07-16 09:40:00|||||||||13
1594892700000|2020-07-16 09:45:00|886.9|885.7|887.1|885.9|887.1|885.9|886.9|885.7|41
1594893000000|2020-07-16 09:50:00|||||||||33
1594893300000|2020-07-16 09:55:00|887.2|886|887.1|885.9|887.2|886|886.8|885.6|42
1594893600000|2020-07-16 10:00:00|886.8|885.6|887.3|886.1|887.3|886.1|886.8|885.6|63
1594893900000|2020-07-16 10:05:00|||||||||8
1594894200000|2020-07-16 10:10:00|887.2|886|887.1|885.9|887.3|886.1|887.1|885.9|13
1594894500000|2020-07-16 10:15:00|887.2|886|887.1|885.9|887.3|886.1|887.1|885.9|44
1594894800000|2020-07-16 10:20:00|886.8|885.6|887.1|885.9|887.1|885.9|886.8|885.6|137
1594895100000|2020-07-16 10:25:00|886.8|885.6|886.8|885.6|886.9|885.7|886.8|885.6|17
1594895400000|2020-07-16 10:30:00|887.1|885.9|887.1|885.9|887.1|885.9|887.1|885.9|9
1594895700000|2020-07-16 10:35:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|44
1594896000000|2020-07-16 10:40:00|||||||||13
1594896300000|2020-07-16 10:45:00|886.8|885.6|887.1|885.9|887.1|885.9|886.8|885.6|23
1594896600000|2020-07-16 10:50:00|886.8|885.6|886.8|885.6|886.9|885.7|886.8|885.6|12
1594896900000|2020-07-16 10:55:00|886.9|885.7|887.1|885.9|887.1|885.9|886.8|885.6|13
1594897200000|2020-07-16 11:00:00|887.3|886.1|887.6|886.4|887.6|886.4|887.3|886.1|40
1594897500000|2020-07-16 11:05:00|887.8|886.6|888.1|886.9|888.1|886.9|887.8|886.6|57
1594897800000|2020-07-16 11:10:00|888.3|887.1|888.3|887.1|888.6|887.4|888.1|886.9|100
1594898100000|2020-07-16 11:15:00|888.4|887.2|888.3|887.1|888.6|887.4|888.3|887.1|81
1594898400000|2020-07-16 11:20:00|888.4|887.2|888.6|887.4|888.6|887.4|888.3|887.1|126
1594898700000|2020-07-16 11:25:00|888.3|887.1|888.3|887.1|888.3|887.1|888.1|886.9|72
1594899000000|2020-07-16 11:30:00|888.6|887.4|889.1|887.9|889.1|887.9|888.6|887.4|177
1594899300000|2020-07-16 11:35:00|888.8|887.6|889.1|887.9|889.1|887.9|888.8|887.6|61
1594899600000|2020-07-16 11:40:00|888.9|887.7|888.6|887.4|889.1|887.9|888.3|887.1|72
1594899900000|2020-07-16 11:45:00|888.3|887.1|888.1|886.9|888.6|887.4|887.8|886.6|199
1594900200000|2020-07-16 11:50:00|887.8|886.6|887.3|886.1|887.8|886.6|887.3|886.1|137
1594900500000|2020-07-16 11:55:00|887.6|886.4|887.3|886.1|887.6|886.4|887.1|885.9|45
1594900800000|2020-07-16 12:00:00|887.1|885.9|887.9|886.7|888.1|886.9|886.8|885.6|167
1594901100000|2020-07-16 12:05:00|888.1|886.9|887.3|886.1|888.1|886.9|887.3|886.1|141
1594901400000|2020-07-16 12:10:00|887.1|885.9|886.8|885.6|887.3|886.1|886.6|885.4|205
1594901700000|2020-07-16 12:15:00|887.1|885.9|887.3|886.1|887.3|886.1|887.1|885.9|377
1594902000000|2020-07-16 12:20:00|887.2|886|888.1|886.9|888.1|886.9|887.1|885.9|154
1594902300000|2020-07-16 12:25:00|887.9|886.7|887.3|886.1|888.1|886.9|887.3|886.1|177
1594902600000|2020-07-16 12:30:00|887.2|886|886.8|885.6|887.6|886.4|886.6|885.4|189
1594902900000|2020-07-16 12:35:00|887.1|885.9|887.6|886.4|887.6|886.4|886.9|885.7|154
1594903200000|2020-07-16 12:40:00|887.4|886.2|887.8|886.6|888.1|886.9|887.3|886.1|224
1594906200000|2020-07-16 13:30:00|888.3|887.1|887.8|886.6|889.6|888.4|886.8|885.6|3886
1594906500000|2020-07-16 13:35:00|888.1|886.9|888.1|886.9|888.8|887.6|886.8|885.6|1476
1594906800000|2020-07-16 13:40:00|888.2|887|888.1|886.9|888.2|887|887.3|886.1|978
1594907100000|2020-07-16 13:45:00|887.8|886.6|888.1|886.9|888.3|887.1|887.3|886.1|916
1594907400000|2020-07-16 13:50:00|888.3|887.1|888.3|887.1|889.1|887.9|887.8|886.6|565
1594907700000|2020-07-16 13:55:00|888.2|887|888.2|887|888.6|887.4|887.8|886.6|359
1594908000000|2020-07-16 14:00:00|888.1|886.9|889.3|888.1|889.8|888.6|888.1|886.9|862
1594908300000|2020-07-16 14:05:00|889.1|887.9|890.3|889.1|890.3|889.1|889.1|887.9|1032
1594908600000|2020-07-16 14:10:00|890.1|888.9|891.8|890.6|891.8|890.6|889.9|888.7|1357
1594908900000|2020-07-16 14:15:00|891.9|890.7|892.1|890.9|892.1|890.9|891.3|890.1|616
1594909200000|2020-07-16 14:20:00|891.9|890.7|892.6|891.4|892.6|891.4|891.6|890.4|1030
1594909500000|2020-07-16 14:25:00|892.3|891.1|891.1|889.9|892.6|891.4|890.3|889.1|1469
1594909800000|2020-07-16 14:30:00|891.3|890.1|891.6|890.4|892.1|890.9|891.3|890.1|572
1594910100000|2020-07-16 14:35:00|891.3|890.1|891.8|890.6|892.3|891.1|891.3|890.1|984
1594910400000|2020-07-16 14:40:00|892.1|890.9|892.1|890.9|892.2|891|891.3|890.1|813
1594910700000|2020-07-16 14:45:00|892.3|891.1|893.3|892.1|893.6|892.4|892.1|890.9|1738
1594911000000|2020-07-16 14:50:00|893.4|892.2|893.6|892.4|894.1|892.9|893.3|892.1|1303
1594911300000|2020-07-16 14:55:00|893.3|892.1|892.6|891.4|893.3|892.1|892.3|891.1|573
1594911600000|2020-07-16 15:00:00|892.8|891.6|892.3|891.1|892.8|891.6|892.3|891.1|727
1594911900000|2020-07-16 15:05:00|892.4|891.2|892.1|890.9|892.8|891.6|891.8|890.6|1290
1594912200000|2020-07-16 15:10:00|892.2|891|892.3|891.1|892.8|891.6|892.1|890.9|354
1594912500000|2020-07-16 15:15:00|892.1|890.9|891.3|890.1|892.3|891.1|891.3|890.1|455
1594912800000|2020-07-16 15:20:00|891.1|889.9|891.8|890.6|891.8|890.6|891.1|889.9|553
1594913100000|2020-07-16 15:25:00|891.7|890.5|891.6|890.4|891.8|890.6|891.1|889.9|738
1594913400000|2020-07-16 15:30:00|891.4|890.2|891.2|890|891.8|890.6|890.8|889.6|365
1594913700000|2020-07-16 15:35:00|891.1|889.9|892.1|890.9|892.6|891.4|891.1|889.9|661
1594914000000|2020-07-16 15:40:00|892.3|891.1|892.6|891.4|892.6|891.4|891.8|890.6|246
1594914300000|2020-07-16 15:45:00|892.8|891.6|892.8|891.6|893.1|891.9|892.6|891.4|413
1594914600000|2020-07-16 15:50:00|893.1|891.9|892.3|891.1|893.1|891.9|892.3|891.1|495
1594914900000|2020-07-16 15:55:00|892.1|890.9|892.3|891.1|892.6|891.4|891.8|890.6|734
1594915200000|2020-07-16 16:00:00|892.1|890.9|891.8|890.6|892.3|891.1|891.6|890.4|236
1594915500000|2020-07-16 16:05:00|891.6|890.4|892.3|891.1|892.3|891.1|891.6|890.4|330
1594915800000|2020-07-16 16:10:00|892.6|891.4|892.1|890.9|892.6|891.4|892.1|890.9|313
1594916100000|2020-07-16 16:15:00|892.3|891.1|892.6|891.4|892.6|891.4|892.1|890.9|330
1594916400000|2020-07-16 16:20:00|892.8|891.6|891.4|890.2|892.8|891.6|891.4|890.2|786
1594916700000|2020-07-16 16:25:00|891.6|890.4|891.8|890.6|891.8|890.6|891.3|890.1|203
1594917000000|2020-07-16 16:30:00|892.1|890.9|892.1|890.9|892.3|891.1|891.8|890.6|285
1594917300000|2020-07-16 16:35:00|891.8|890.6|892.2|891|892.3|891.1|891.8|890.6|203
1594917600000|2020-07-16 16:40:00|892.3|891.1|892.3|891.1|892.3|891.1|892.1|890.9|169
1594917900000|2020-07-16 16:45:00|892.6|891.4|892.8|891.6|893.1|891.9|892.6|891.4|360
1594918200000|2020-07-16 16:50:00|892.7|891.5|892.8|891.6|893.1|891.9|892.6|891.4|336
1594918500000|2020-07-16 16:55:00|892.6|891.4|892.1|890.9|892.8|891.6|892.1|890.9|320
1594918800000|2020-07-16 17:00:00|891.8|890.6|891.8|890.6|891.8|890.6|891.6|890.4|226
1594919100000|2020-07-16 17:05:00|892.1|890.9|891.8|890.6|892.1|890.9|891.6|890.4|269
1594919400000|2020-07-16 17:10:00|891.7|890.5|891.3|890.1|891.8|890.6|891.3|890.1|542
1594919700000|2020-07-16 17:15:00|891.1|889.9|891.3|890.1|891.6|890.4|891.1|889.9|427
1594920000000|2020-07-16 17:20:00|891.1|889.9|891.6|890.4|891.6|890.4|891.1|889.9|347
1594920300000|2020-07-16 17:25:00|891.3|890.1|891.3|890.1|891.6|890.4|891.1|889.9|186
1594920600000|2020-07-16 17:30:00|891.2|890|891.3|890.1|891.7|890.5|891.1|889.9|368
1594920900000|2020-07-16 17:35:00|891.1|889.9|890.6|889.4|891.3|890.1|890.6|889.4|743
1594921200000|2020-07-16 17:40:00|890.8|889.6|890.8|889.6|891.3|890.1|890.6|889.4|289
1594921500000|2020-07-16 17:45:00|891.1|889.9|891.1|889.9|891.3|890.1|890.6|889.4|383
1594921800000|2020-07-16 17:50:00|891.3|890.1|891.9|890.7|892.3|891.1|891.3|890.1|544
1594922100000|2020-07-16 17:55:00|891.8|890.6|891.8|890.6|892.1|890.9|891.8|890.6|301
1594922400000|2020-07-16 18:00:00|892.1|890.9|892.1|890.9|892.3|891.1|891.8|890.6|429
1594922700000|2020-07-16 18:05:00|891.8|890.6|891.6|890.4|892.1|890.9|891.3|890.1|454
1594923000000|2020-07-16 18:10:00|891.8|890.6|891.3|890.1|892.6|891.4|891.1|889.9|2383
1594923300000|2020-07-16 18:15:00|891.6|890.4|891.4|890.2|892.1|890.9|891.3|890.1|988
1594944000000|2020-07-17 00:00:00|892.1|890.9|892.1|890.9|892.3|891.1|891.8|890.6|473
1594944300000|2020-07-17 00:05:00|892.2|891|892.6|891.4|892.6|891.4|892.2|891|42
1594944600000|2020-07-17 00:10:00|892.3|891.1|892.1|890.9|892.3|891.1|891.8|890.6|140
1594944900000|2020-07-17 00:15:00|892|890.8|892.3|891.1|892.3|891.1|891.8|890.6|52
1594945200000|2020-07-17 00:20:00|892.5|891.3|892.3|891.1|892.5|891.3|892.1|890.9|35
1594945500000|2020-07-17 00:25:00|892.2|891|892.3|891.1|892.3|891.1|892.1|890.9|30
1594945800000|2020-07-17 00:30:00|892.1|890.9|892.3|891.1|892.3|891.1|892.1|890.9|185
1594946100000|2020-07-17 00:35:00|892.2|891|892.3|891.1|892.3|891.1|892.1|890.9|37
1594946400000|2020-07-17 00:40:00|892.6|891.4|892.3|891.1|892.6|891.4|892.3|891.1|29
1594946700000|2020-07-17 00:45:00|892.5|891.3|892.3|891.1|892.6|891.4|892.3|891.1|33
1594947000000|2020-07-17 00:50:00|892.5|891.3|892.1|890.9|892.6|891.4|892.1|890.9|63
1594947300000|2020-07-17 00:55:00|892.2|891|892.3|891.1|892.3|891.1|892.1|890.9|42
1594947600000|2020-07-17 01:00:00|892.1|890.9|891.8|890.6|892.2|891|891.8|890.6|155
1594947900000|2020-07-17 01:05:00|892|890.8|892.3|891.1|892.3|891.1|891.8|890.6|88
1594948200000|2020-07-17 01:10:00|892.6|891.4|892.6|891.4|892.8|891.6|892.3|891.1|151
1594948500000|2020-07-17 01:15:00|892.3|891.1|892.6|891.4|892.6|891.4|892.3|891.1|88
1594948800000|2020-07-17 01:20:00|892.8|891.6|892.8|891.6|892.8|891.6|892.6|891.4|57
1594949100000|2020-07-17 01:25:00|893.1|891.9|893.3|892.1|893.3|892.1|893.1|891.9|62
1594949400000|2020-07-17 01:30:00|893.6|892.4|893.6|892.4|893.6|892.4|893.3|892.1|54
1594949700000|2020-07-17 01:35:00|893.3|892.1|893.8|892.6|894.1|892.9|893.3|892.1|221
1594950000000|2020-07-17 01:40:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|28
1594950300000|2020-07-17 01:45:00|894|892.8|894.1|892.9|894.3|893.1|893.8|892.6|59
1594950600000|2020-07-17 01:50:00|894|892.8|894.2|893|894.3|893.1|893.8|892.6|59
1594950900000|2020-07-17 01:55:00|894.3|893.1|894.1|892.9|894.3|893.1|894.1|892.9|61
1594951200000|2020-07-17 02:00:00|894.2|893|894.5|893.3|894.6|893.4|894.1|892.9|80
1594951500000|2020-07-17 02:05:00|894.3|893.1|894.8|893.6|895.2|894|894.3|893.1|257
1594951800000|2020-07-17 02:10:00|894.6|893.4|894.5|893.3|894.6|893.4|894.3|893.1|38
1594952100000|2020-07-17 02:15:00|894.6|893.4|894.8|893.6|894.8|893.6|894.3|893.1|24
1594952400000|2020-07-17 02:20:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|28
1594952700000|2020-07-17 02:25:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|66
1594953000000|2020-07-17 02:30:00|894.5|893.3|895.1|893.9|895.8|894.6|894.5|893.3|154
1594953300000|2020-07-17 02:35:00|895|893.8|895.8|894.6|895.8|894.6|895|893.8|68
1594953600000|2020-07-17 02:40:00|895.7|894.5|895.6|894.4|895.8|894.6|895.3|894.1|63
1594953900000|2020-07-17 02:45:00|895.3|894.1|895.8|894.6|895.8|894.6|895.3|894.1|42
1594954200000|2020-07-17 02:50:00|895.6|894.4|895.7|894.5|895.8|894.6|895.6|894.4|77
1594954500000|2020-07-17 02:55:00|895.6|894.4|895.6|894.4|895.8|894.6|895.6|894.4|37
1594954800000|2020-07-17 03:00:00|||||||||44
1594955100000|2020-07-17 03:05:00|895.3|894.1|895.3|894.1|895.6|894.4|895.3|894.1|65
1594955400000|2020-07-17 03:10:00|895.5|894.3|895.3|894.1|895.8|894.6|895.3|894.1|62
1594955700000|2020-07-17 03:15:00|895.6|894.4|895.6|894.4|895.6|894.4|895.3|894.1|26
1594956000000|2020-07-17 03:20:00|895.3|894.1|895.3|894.1|895.6|894.4|895.3|894.1|17
1594956300000|2020-07-17 03:25:00|895.1|893.9|895.3|894.1|895.3|894.1|895.1|893.9|31
1594956600000|2020-07-17 03:30:00|895.2|894|894.8|893.6|895.3|894.1|894.8|893.6|31
1594956900000|2020-07-17 03:35:00|895.1|893.9|894.8|893.6|895.1|893.9|894.6|893.4|28
1594957200000|2020-07-17 03:40:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|49
1594957500000|2020-07-17 03:45:00|894.7|893.5|894.8|893.6|895.1|893.9|894.7|893.5|9
1594957800000|2020-07-17 03:50:00|||||||||22
1594958100000|2020-07-17 03:55:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|23
1594958400000|2020-07-17 04:00:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|23
1594958700000|2020-07-17 04:05:00|||||||||2
1594959000000|2020-07-17 04:10:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|21
1594959300000|2020-07-17 04:15:00|895.1|893.9|895.1|893.9|895.1|893.9|895.1|893.9|7
1594959600000|2020-07-17 04:20:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|6
1594959900000|2020-07-17 04:25:00|895.1|893.9|895.3|894.1|895.3|894.1|895.1|893.9|25
1594960200000|2020-07-17 04:30:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|14
1594960500000|2020-07-17 04:35:00|||||||||1
1594960800000|2020-07-17 04:40:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|18
1594961100000|2020-07-17 04:45:00|||||||||13
1594961400000|2020-07-17 04:50:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|10
1594961700000|2020-07-17 04:55:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|12
1594962000000|2020-07-17 05:00:00|895.1|893.9|895.1|893.9|895.1|893.9|894.8|893.6|20
1594962300000|2020-07-17 05:05:00|894.8|893.6|894.8|893.6|894.8|893.6|894.8|893.6|58
1594962600000|2020-07-17 05:10:00|894.7|893.5|894.6|893.4|894.7|893.5|894.6|893.4|42
1594962900000|2020-07-17 05:15:00|894.3|893.1|894.8|893.6|894.8|893.6|894.3|893.1|29
1594963200000|2020-07-17 05:20:00|||||||||5
1594963500000|2020-07-17 05:25:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|12
1594963800000|2020-07-17 05:30:00|894.8|893.6|894.8|893.6|894.8|893.6|894.6|893.4|61
1594964100000|2020-07-17 05:35:00|895|893.8|895.1|893.9|895.1|893.9|894.8|893.6|32
1594964400000|2020-07-17 05:40:00|895|893.8|895.3|894.1|895.5|894.3|894.8|893.6|51
1594964700000|2020-07-17 05:45:00|895.5|894.3|895.1|893.9|895.5|894.3|895.1|893.9|118
1594965000000|2020-07-17 05:50:00|895.2|894|894.8|893.6|895.2|894|894.8|893.6|64
1594965300000|2020-07-17 05:55:00|895.1|893.9|895|893.8|895.1|893.9|894.8|893.6|98
1594965600000|2020-07-17 06:00:00|895.1|893.9|895.1|893.9|895.2|894|894.8|893.6|84
1594965900000|2020-07-17 06:05:00|895.2|894|895.3|894.1|895.3|894.1|895.2|894|28
1594966200000|2020-07-17 06:10:00|895.5|894.3|895.6|894.4|895.6|894.4|895.3|894.1|44
1594966500000|2020-07-17 06:15:00|895.3|894.1|895.6|894.4|895.6|894.4|895.3|894.1|31
1594966800000|2020-07-17 06:20:00|895.8|894.6|895.8|894.6|895.8|894.6|895.6|894.4|33
1594967100000|2020-07-17 06:25:00|895.6|894.4|895.7|894.5|895.7|894.5|895.6|894.4|14
1594967400000|2020-07-17 06:30:00|895.6|894.4|894.8|893.6|895.8|894.6|894.8|893.6|86
1594967700000|2020-07-17 06:35:00|895.1|893.9|895|893.8|895.1|893.9|894.8|893.6|42
1594968000000|2020-07-17 06:40:00|895.1|893.9|894.6|893.4|895.1|893.9|894.6|893.4|20
1594968300000|2020-07-17 06:45:00|894.8|893.6|894.8|893.6|894.8|893.6|894.7|893.5|14
1594968600000|2020-07-17 06:50:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|69
1594968900000|2020-07-17 06:55:00|895|893.8|895.1|893.9|895.1|893.9|895|893.8|13
1594969200000|2020-07-17 07:00:00|895|893.8|894.8|893.6|895|893.8|894.8|893.6|9
1594969500000|2020-07-17 07:05:00|894.6|893.4|894.6|893.4|894.7|893.5|894.6|893.4|38
1594969800000|2020-07-17 07:10:00|||||||||13
1594970100000|2020-07-17 07:15:00|894.8|893.6|894.8|893.6|895.1|893.9|894.8|893.6|47
1594970400000|2020-07-17 07:20:00|895.1|893.9|894.8|893.6|895.1|893.9|894.8|893.6|20
1594970700000|2020-07-17 07:25:00|||||||||12
1594971000000|2020-07-17 07:30:00|894.6|893.4|895.1|893.9|895.1|893.9|894.6|893.4|107
1594971300000|2020-07-17 07:35:00|895.3|894.1|895.5|894.3|895.6|894.4|895.3|894.1|37
1594971600000|2020-07-17 07:40:00|895.3|894.1|895.6|894.4|895.6|894.4|895.3|894.1|3
1594971900000|2020-07-17 07:45:00|895.5|894.3|895.3|894.1|895.6|894.4|895.3|894.1|47
1594972200000|2020-07-17 07:50:00|||||||||3
1594972500000|2020-07-17 07:55:00|895.2|894|895.3|894.1|895.3|894.1|895.1|893.9|7
1594972800000|2020-07-17 08:00:00|895.1|893.9|895.1|893.9|895.1|893.9|894.8|893.6|65
1594973100000|2020-07-17 08:05:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|20
1594973400000|2020-07-17 08:10:00|||||||||7
1594973700000|2020-07-17 08:15:00|895.1|893.9|895.1|893.9|895.3|894.1|895.1|893.9|31
1594974000000|2020-07-17 08:20:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|50
1594974300000|2020-07-17 08:25:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|22
1594974600000|2020-07-17 08:30:00|||||||||2
1594974900000|2020-07-17 08:35:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|40
1594975200000|2020-07-17 08:40:00|896.1|894.9|896.2|895|896.3|895.1|896|894.8|141
1594975500000|2020-07-17 08:45:00|896.3|895.1|896.1|894.9|896.3|895.1|895.8|894.6|41
1594975800000|2020-07-17 08:50:00|895.8|894.6|895.8|894.6|896.1|894.9|895.6|894.4|39
1594976100000|2020-07-17 08:55:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|57
1594976400000|2020-07-17 09:00:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|37
1594976700000|2020-07-17 09:05:00|895.6|894.4|895.8|894.6|895.8|894.6|895.3|894.1|107
1594977000000|2020-07-17 09:10:00|895.7|894.5|896.1|894.9|896.1|894.9|895.6|894.4|45
1594977300000|2020-07-17 09:15:00|895.8|894.6|895.8|894.6|895.8|894.6|895.7|894.5|53
1594977600000|2020-07-17 09:20:00|896.1|894.9|896.1|894.9|896.1|894.9|896.1|894.9|25
1594977900000|2020-07-17 09:25:00|896|894.8|895.2|894|896.1|894.9|895.1|893.9|83
1594978200000|2020-07-17 09:30:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|31
1594978500000|2020-07-17 09:35:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|36
1594978800000|2020-07-17 09:40:00|895.5|894.3|895.5|894.3|895.6|894.4|895.3|894.1|30
1594979100000|2020-07-17 09:45:00|895.3|894.1|895.6|894.4|895.6|894.4|895.3|894.1|16
1594979400000|2020-07-17 09:50:00|895.5|894.3|895.6|894.4|895.8|894.6|895.3|894.1|34
1594979700000|2020-07-17 09:55:00|895.7|894.5|895.9|894.7|895.9|894.7|895.6|894.4|32
1594980000000|2020-07-17 10:00:00|895.8|894.6|896|894.8|896.1|894.9|895.8|894.6|112
1594980300000|2020-07-17 10:05:00|895.9|894.7|896.1|894.9|896.1|894.9|895.8|894.6|86
1594980600000|2020-07-17 10:10:00|896|894.8|895.8|894.6|896.1|894.9|895.8|894.6|17
1594980900000|2020-07-17 10:15:00|896|894.8|896.1|894.9|896.1|894.9|895.8|894.6|56
1594981200000|2020-07-17 10:20:00|896.2|895|896.1|894.9|896.2|895|896.1|894.9|12
1594981500000|2020-07-17 10:25:00|896.2|895|895.8|894.6|896.2|895|895.8|894.6|48
1594981800000|2020-07-17 10:30:00|896.1|894.9|895.8|894.6|896.1|894.9|895.8|894.6|12
1594982100000|2020-07-17 10:35:00|||||||||9
1594982400000|2020-07-17 10:40:00|895.7|894.5|895.8|894.6|895.8|894.6|895.6|894.4|9
1594982700000|2020-07-17 10:45:00|896|894.8|895.6|894.4|896.1|894.9|895.3|894.1|146
1594983000000|2020-07-17 10:50:00|895.7|894.5|895.8|894.6|895.8|894.6|895.6|894.4|6
1594983300000|2020-07-17 10:55:00|896|894.8|895.8|894.6|896|894.8|895.8|894.6|18
1594983600000|2020-07-17 11:00:00|895.7|894.5|895.6|894.4|895.7|894.5|895.6|894.4|28
1594983900000|2020-07-17 11:05:00|895.7|894.5|895.4|894.2|895.8|894.6|895.4|894.2|80
1594984200000|2020-07-17 11:10:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|20
1594984500000|2020-07-17 11:15:00|||||||||32
1594984800000|2020-07-17 11:20:00|||||||||22
1594985100000|2020-07-17 11:25:00|||||||||9
1594985400000|2020-07-17 11:30:00|895.6|894.4|895.3|894.1|895.6|894.4|895.3|894.1|57
1594985700000|2020-07-17 11:35:00|||||||||34
1594986000000|2020-07-17 11:40:00|895.5|894.3|895.3|894.1|895.5|894.3|895.3|894.1|89
1594986300000|2020-07-17 11:45:00|895.4|894.2|895.4|894.2|895.6|894.4|895.3|894.1|181
1594986600000|2020-07-17 11:50:00|895.1|893.9|895.4|894.2|895.4|894.2|894.9|893.7|168
1594986900000|2020-07-17 11:55:00|||||||||49
1594987200000|2020-07-17 12:00:00|895.6|894.4|895.1|893.9|895.6|894.4|894.9|893.7|116
1594987500000|2020-07-17 12:05:00|895|893.8|895.4|894.2|895.4|894.2|895|893.8|214
1594987800000|2020-07-17 12:10:00|895.6|894.4|895.9|894.7|895.9|894.7|895.6|894.4|68
1594988100000|2020-07-17 12:15:00|896|894.8|896.1|894.9|896.4|895.2|895.9|894.7|110
1594988400000|2020-07-17 12:20:00|896.2|895|895.6|894.4|896.4|895.2|895.4|894.2|70
1594988700000|2020-07-17 12:25:00|895.4|894.2|895.1|893.9|895.9|894.7|895.1|893.9|199
1594989000000|2020-07-17 12:30:00|895.2|894|895.1|893.9|895.4|894.2|895.1|893.9|36
1594989300000|2020-07-17 12:35:00|894.9|893.7|894.9|893.7|894.9|893.7|894.9|893.7|183
1594989600000|2020-07-17 12:40:00|895.1|893.9|894.9|893.7|895.4|894.2|894.9|893.7|121
1594992600000|2020-07-17 13:30:00|895.1|893.9|894.1|892.9|896.1|894.9|892.9|891.7|2957
1594992900000|2020-07-17 13:35:00|894|892.8|893.4|892.2|894.4|893.2|893.1|891.9|1444
1594993200000|2020-07-17 13:40:00|893.1|891.9|894.1|892.9|894.4|893.2|893.1|891.9|1299
1594993500000|2020-07-17 13:45:00|894.4|893.2|893.6|892.4|894.4|893.2|893.1|891.9|504
1594993800000|2020-07-17 13:50:00|893.9|892.7|894.9|893.7|894.9|893.7|893.9|892.7|460
1594994100000|2020-07-17 13:55:00|895|893.8|895.4|894.2|895.4|894.2|894.9|893.7|459
1594994400000|2020-07-17 14:00:00|895.2|894|894.4|893.2|895.4|894.2|893.6|892.4|982
1594994700000|2020-07-17 14:05:00|894.6|893.4|895.1|893.9|895.6|894.4|894.6|893.4|555
1594995000000|2020-07-17 14:10:00|895|893.8|894.4|893.2|895.6|894.4|894.4|893.2|1042
1594995300000|2020-07-17 14:15:00|894.6|893.4|894.6|893.4|894.9|893.7|894.4|893.2|627
1594995600000|2020-07-17 14:20:00|894.9|893.7|894.9|893.7|895.1|893.9|894.6|893.4|340
1594995900000|2020-07-17 14:25:00|894.6|893.4|893.6|892.4|894.6|893.4|893.4|892.2|229
1594996200000|2020-07-17 14:30:00|893.4|892.2|894.4|893.2|894.4|893.2|893.4|892.2|600
1594996500000|2020-07-17 14:35:00|894.3|893.1|894.9|893.7|894.9|893.7|893.9|892.7|351
1594996800000|2020-07-17 14:40:00|895.1|893.9|895.1|893.9|895.4|894.2|894.9|893.7|388
1594997100000|2020-07-17 14:45:00|895.4|894.2|895.6|894.4|895.6|894.4|894.9|893.7|453
1594997400000|2020-07-17 14:50:00|895.9|894.7|895.6|894.4|895.9|894.7|895.4|894.2|687
1594997700000|2020-07-17 14:55:00|895.5|894.3|894.9|893.7|895.5|894.3|894.6|893.4|241
1594998000000|2020-07-17 15:00:00|895.1|893.9|894.9|893.7|895.1|893.9|894.6|893.4|382
1594998300000|2020-07-17 15:05:00|895.1|893.9|895.1|893.9|895.4|894.2|894.4|893.2|664
1594998600000|2020-07-17 15:10:00|895.4|894.2|894.9|893.7|895.4|894.2|894.9|893.7|437
1594998900000|2020-07-17 15:15:00|894.6|893.4|894.6|893.4|894.9|893.7|894.4|893.2|652
1594999200000|2020-07-17 15:20:00|894.9|893.7|894.6|893.4|894.9|893.7|894.6|893.4|528
1594999500000|2020-07-17 15:25:00|894.4|893.2|894.3|893.1|894.6|893.4|894.1|892.9|659
1594999800000|2020-07-17 15:30:00|894.4|893.2|894.4|893.2|894.4|893.2|893.9|892.7|859
1595000100000|2020-07-17 15:35:00|894.6|893.4|894.4|893.2|895.4|894.2|894.4|893.2|628
1595000400000|2020-07-17 15:40:00|894.6|893.4|894.3|893.1|894.9|893.7|894.1|892.9|447
1595000700000|2020-07-17 15:45:00|894.1|892.9|894.9|893.7|895.1|893.9|894.1|892.9|532
1595001000000|2020-07-17 15:50:00|894.6|893.4|894.1|892.9|894.9|893.7|893.9|892.7|685
1595001300000|2020-07-17 15:55:00|894.4|893.2|894.6|893.4|894.6|893.4|894.1|892.9|221
1595001600000|2020-07-17 16:00:00|894.9|893.7|895.1|893.9|895.4|894.2|894.9|893.7|348
1595001900000|2020-07-17 16:05:00|895.4|894.2|895.4|894.2|895.4|894.2|894.9|893.7|345
1595002200000|2020-07-17 16:10:00|895.6|894.4|896.1|894.9|896.1|894.9|895.4|894.2|463
1595002500000|2020-07-17 16:15:00|895.9|894.7|896.4|895.2|896.9|895.7|895.9|894.7|1038
1595002800000|2020-07-17 16:20:00|896.1|894.9|895.6|894.4|896.1|894.9|895.6|894.4|485
1595003100000|2020-07-17 16:25:00|895.4|894.2|895.4|894.2|895.6|894.4|895.1|893.9|345
1595003400000|2020-07-17 16:30:00|895.6|894.4|895.6|894.4|895.9|894.7|895.4|894.2|427
1595003700000|2020-07-17 16:35:00|895.9|894.7|895.9|894.7|895.9|894.7|895.6|894.4|419
1595004000000|2020-07-17 16:40:00|896.1|894.9|895.6|894.4|896.1|894.9|895.4|894.2|215
1595004300000|2020-07-17 16:45:00|895.9|894.7|895.1|893.9|895.9|894.7|895.1|893.9|364
1595004600000|2020-07-17 16:50:00|894.9|893.7|894.9|893.7|895.1|893.9|894.9|893.7|388
1595004900000|2020-07-17 16:55:00|895.1|893.9|895.1|893.9|895.1|893.9|894.9|893.7|159
1595005200000|2020-07-17 17:00:00|895.3|894.1|895.1|893.9|895.6|894.4|894.9|893.7|232
1595005500000|2020-07-17 17:05:00|894.9|893.7|895.1|893.9|895.4|894.2|894.6|893.4|501
1595005800000|2020-07-17 17:10:00|894.9|893.7|895.4|894.2|895.4|894.2|894.6|893.4|382
1595006100000|2020-07-17 17:15:00|895.6|894.4|894.9|893.7|895.6|894.4|894.6|893.4|312
1595006400000|2020-07-17 17:20:00|895|893.8|895.6|894.4|895.6|894.4|894.9|893.7|144
1595006700000|2020-07-17 17:25:00|895.4|894.2|895.4|894.2|895.6|894.4|895.4|894.2|187
1595007000000|2020-07-17 17:30:00|895.5|894.3|895.4|894.2|895.6|894.4|895.1|893.9|344
1595007300000|2020-07-17 17:35:00|895.6|894.4|895.4|894.2|895.6|894.4|895.1|893.9|260
1595007600000|2020-07-17 17:40:00|895.6|894.4|895.6|894.4|895.9|894.7|895.4|894.2|245
1595007900000|2020-07-17 17:45:00|895.4|894.2|895.1|893.9|895.4|894.2|895.1|893.9|262
1595008200000|2020-07-17 17:50:00|895|893.8|894.9|893.7|895.4|894.2|894.9|893.7|751
1595008500000|2020-07-17 17:55:00|895|893.8|895.1|893.9|895.4|894.2|894.9|893.7|274
1595008800000|2020-07-17 18:00:00|894.9|893.7|895.1|893.9|895.4|894.2|894.9|893.7|527
1595009100000|2020-07-17 18:05:00|895.4|894.2|895.6|894.4|895.6|894.4|895.1|893.9|511
1595009400000|2020-07-17 18:10:00|895.9|894.7|896.1|894.9|896.1|894.9|895.4|894.2|2534
1595009700000|2020-07-17 18:15:00|896|894.8|896.6|895.4|896.6|895.4|895.9|894.7|1470
1595203200000|2020-07-20 00:00:00|897.4|896.2|897.2|896|897.4|896.2|895.2|894|18
1595203500000|2020-07-20 00:05:00|897.1|895.9|896.4|895.2|897.4|896.2|896.4|895.2|11
1595203800000|2020-07-20 00:10:00|896.7|895.5|896.7|895.5|896.9|895.7|896.4|895.2|0
1595204100000|2020-07-20 00:15:00|896.8|895.6|896.9|895.7|896.9|895.7|896.7|895.5|0
1595204400000|2020-07-20 00:20:00|896.7|895.5|896.7|895.5|896.8|895.6|896.7|895.5|0
1595204700000|2020-07-20 00:25:00|896.4|895.2|896.7|895.5|896.7|895.5|896.4|895.2|0
1595205000000|2020-07-20 00:30:00|896.4|895.2|896.4|895.2|896.7|895.5|895.9|894.7|1
1595205300000|2020-07-20 00:35:00|896.2|895|896.4|895.2|896.4|895.2|896.2|895|0
1595205600000|2020-07-20 00:40:00|||||||||131
1595205900000|2020-07-20 00:45:00|896.2|895|896.2|895|896.2|895|896.2|895|1
1595206200000|2020-07-20 00:50:00|896.3|895.1|896.4|895.2|896.7|895.5|896.2|895|0
1595206800000|2020-07-20 01:00:00|896.7|895.5|895.4|894.2|896.7|895.5|895.4|894.2|2
1595207100000|2020-07-20 01:05:00|895.2|894|895.4|894.2|895.7|894.5|894.7|893.5|8
1595207400000|2020-07-20 01:10:00|895.7|894.5|896|894.8|896.1|894.9|895.4|894.2|66
1595207700000|2020-07-20 01:15:00|895.9|894.7|896.7|895.5|896.7|895.5|895.7|894.5|3
1595208000000|2020-07-20 01:20:00|896.9|895.7|897|895.8|897.2|896|896.7|895.5|1
1595208300000|2020-07-20 01:25:00|896.9|895.7|897.4|896.2|897.4|896.2|896.4|895.2|2
1595208600000|2020-07-20 01:30:00|897.6|896.4|897.7|896.5|898.2|897|897.4|896.2|8
1595208900000|2020-07-20 01:35:00|897.6|896.4|897.7|896.5|897.7|896.5|897.4|896.2|16
1595209200000|2020-07-20 01:40:00|897.6|896.4|897.9|896.7|898.1|896.9|897.4|896.2|1
1595209500000|2020-07-20 01:45:00|897.8|896.6|897.9|896.7|898.2|897|897.7|896.5|0
1595209800000|2020-07-20 01:50:00|897.7|896.5|897.9|896.7|897.9|896.7|897.4|896.2|0
1595210100000|2020-07-20 01:55:00|898.1|896.9|897.9|896.7|898.2|897|897.9|896.7|2
1595210400000|2020-07-20 02:00:00|898.2|897|897.9|896.7|898.2|897|897.9|896.7|0
1595210700000|2020-07-20 02:05:00|898.2|897|898.8|897.6|898.9|897.7|898.2|897|65
1595211000000|2020-07-20 02:10:00|898.7|897.5|898.2|897|898.7|897.5|897.9|896.7|17
1595211600000|2020-07-20 02:20:00|898|896.8|898|896.8|898|896.8|897.9|896.7|0
1595211900000|2020-07-20 02:25:00|897.9|896.7|897.9|896.7|898|896.8|897.9|896.7|0
1595212200000|2020-07-20 02:30:00|898|896.8|898.2|897|898.2|897|897.7|896.5|0
1595212500000|2020-07-20 02:35:00|898.1|896.9|899.5|898.3|899.5|898.3|898|896.8|8
1595212800000|2020-07-20 02:40:00|899.4|898.2|899.7|898.5|899.7|898.5|899.2|898|11
1595213100000|2020-07-20 02:45:00|899.6|898.4|899.2|898|899.7|898.5|899.2|898|7
1595213400000|2020-07-20 02:50:00|899.3|898.1|899.5|898.3|899.5|898.3|899.3|898.1|41
1595213700000|2020-07-20 02:55:00|899.2|898|899.2|898|899.2|898|899|897.8|0
1595214000000|2020-07-20 03:00:00|899.1|897.9|899.5|898.3|899.5|898.3|899|897.8|14
1595214300000|2020-07-20 03:05:00|899.6|898.4|899.5|898.3|899.7|898.5|899.5|898.3|1
1595214600000|2020-07-20 03:10:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|24
1595214900000|2020-07-20 03:15:00|899.5|898.3|899.5|898.3|899.7|898.5|899.5|898.3|1
1595215200000|2020-07-20 03:20:00|899.4|898.2|899.5|898.3|899.5|898.3|899.4|898.2|31
1595215500000|2020-07-20 03:25:00|||||||||10
1595215800000|2020-07-20 03:30:00|899.4|898.2|899.5|898.3|899.5|898.3|899.4|898.2|7
1595216700000|2020-07-20 03:45:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|1
1595217000000|2020-07-20 03:50:00|899.5|898.3|899.5|898.3|899.6|898.4|899.5|898.3|0
1595217300000|2020-07-20 03:55:00|899.6|898.4|899.5|898.3|899.6|898.4|899.5|898.3|2
1595217900000|2020-07-20 04:05:00|899.6|898.4|899.6|898.4|899.7|898.5|899.5|898.3|0
1595218200000|2020-07-20 04:10:00|899.5|898.3|899.5|898.3|899.7|898.5|899.5|898.3|0
1595218500000|2020-07-20 04:15:00|899.6|898.4|899.6|898.4|899.7|898.5|899.5|898.3|0
1595218800000|2020-07-20 04:20:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|0
1595219400000|2020-07-20 04:30:00|||||||||2
1595220300000|2020-07-20 04:45:00|899.4|898.2|899.4|898.2|899.5|898.3|899.4|898.2|0
1595220600000|2020-07-20 04:50:00|899.5|898.3|899.5|898.3|899.5|898.3|899.4|898.2|0
1595220900000|2020-07-20 04:55:00|||||||||17
1595222100000|2020-07-20 05:15:00|899.2|898|899.2|898|899.2|898|899.2|898|18
1595222400000|2020-07-20 05:20:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|2
1595222700000|2020-07-20 05:25:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|3
1595223000000|2020-07-20 05:30:00|900|898.8|900.5|899.3|900.5|899.3|900|898.8|25
1595223300000|2020-07-20 05:35:00|900.2|899|900|898.8|900.2|899|900|898.8|3
1595223600000|2020-07-20 05:40:00|900.2|899|900.2|899|900.5|899.3|900|898.8|18
1595223900000|2020-07-20 05:45:00|900.1|898.9|900|898.8|900.2|899|900|898.8|3
1595224500000|2020-07-20 05:55:00|899.7|898.5|900|898.8|900|898.8|899.7|898.5|18
1595224800000|2020-07-20 06:00:00|899.7|898.5|900|898.8|900|898.8|899.7|898.5|7
1595225400000|2020-07-20 06:10:00|900.2|899|900|898.8|900.2|899|900|898.8|1
1595226000000|2020-07-20 06:20:00|||||||||2
1595226300000|2020-07-20 06:25:00|||||||||2
1595226600000|2020-07-20 06:30:00|900.2|899|900.2|899|900.2|899|900|898.8|8
1595226900000|2020-07-20 06:35:00|900|898.8|899.2|898|900|898.8|899|897.8|3
1595227200000|2020-07-20 06:40:00|899|897.8|899.7|898.5|900|898.8|899|897.8|23
1595227500000|2020-07-20 06:45:00|899.5|898.3|899.5|898.3|899.5|898.3|899.5|898.3|4
1595227800000|2020-07-20 06:50:00|899.7|898.5|899.7|898.5|900|898.8|899.5|898.3|24
1595228100000|2020-07-20 06:55:00|899.5|898.3|900|898.8|900.1|898.9|899.5|898.3|0
1595228400000|2020-07-20 07:00:00|||||||||9
1595228700000|2020-07-20 07:05:00|899.7|898.5|899.5|898.3|899.7|898.5|899.2|898|18
1595229000000|2020-07-20 07:10:00|899.2|898|899.2|898|899.5|898.3|899.2|898|0
1595229600000|2020-07-20 07:20:00|899.3|898.1|899.2|898|899.5|898.3|899.2|898|0
1595229900000|2020-07-20 07:25:00|899.3|898.1|899.2|898|899.5|898.3|899.2|898|0
1595230200000|2020-07-20 07:30:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|0
1595230500000|2020-07-20 07:35:00|899.3|898.1|899|897.8|899.3|898.1|898.8|897.6|0
1595231100000|2020-07-20 07:45:00|899.2|898|899|897.8|899.2|898|899|897.8|0
1595231400000|2020-07-20 07:50:00|899.1|897.9|899.5|898.3|899.5|898.3|899.1|897.9|0
1595231700000|2020-07-20 07:55:00|899.3|898.1|899.2|898|899.5|898.3|899.2|898|0
1595232000000|2020-07-20 08:00:00|899.5|898.3|899.3|898.1|899.5|898.3|899.2|898|0
1595232300000|2020-07-20 08:05:00|899.2|898|899.3|898.1|899.5|898.3|899.2|898|0
1595232600000|2020-07-20 08:10:00|899.5|898.3|898.7|897.5|899.5|898.3|898.7|897.5|1
1595232900000|2020-07-20 08:15:00|898.8|897.6|899|897.8|899.2|898|898.7|897.5|0
1595233200000|2020-07-20 08:20:00|898.7|897.5|899|897.8|899|897.8|898.7|897.5|0
1595233500000|2020-07-20 08:25:00|899.2|898|899.2|898|899.2|898|899.2|898|0
1595233800000|2020-07-20 08:30:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|0
1595234100000|2020-07-20 08:35:00|900|898.8|900|898.8|900|898.8|900|898.8|0
1595234400000|2020-07-20 08:40:00|900.2|899|900.2|899|900.5|899.3|900|898.8|0
1595235300000|2020-07-20 08:55:00|900|898.8|900.1|898.9|900.1|898.9|900|898.8|1
1595235600000|2020-07-20 09:00:00|900|898.8|900|898.8|900.2|899|900|898.8|0
1595235900000|2020-07-20 09:05:00|900.1|898.9|900.1|898.9|900.1|898.9|900|898.8|0
1595236200000|2020-07-20 09:10:00|900|898.8|900.3|899.1|900.5|899.3|900|898.8|2
1595236500000|2020-07-20 09:15:00|900.2|899|900|898.8|900.3|899.1|900|898.8|1
1595236800000|2020-07-20 09:20:00|900.1|898.9|900.2|899|900.2|899|900|898.8|0
1595237100000|2020-07-20 09:25:00|900|898.8|900|898.8|900.2|899|900|898.8|0
1595237400000|2020-07-20 09:30:00|899.7|898.5|900|898.8|900|898.8|899.7|898.5|7
1595237700000|2020-07-20 09:35:00|900.1|898.9|900.2|899|900.2|899|900|898.8|1
1595238000000|2020-07-20 09:40:00|900.1|898.9|900.2|899|900.2|899|900|898.8|0
1595238300000|2020-07-20 09:45:00|900|898.8|900.2|899|900.5|899.3|900|898.8|4
1595238600000|2020-07-20 09:50:00|900.3|899.1|900.2|899|900.3|899.1|900.2|899|12945
1595238900000|2020-07-20 09:55:00|||||||||15
1595239200000|2020-07-20 10:00:00|900|898.8|900.2|899|900.2|899|900|898.8|24
1595239500000|2020-07-20 10:05:00|900|898.8|900|898.8|900|898.8|899.7|898.5|85
1595239800000|2020-07-20 10:10:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|21
1595240100000|2020-07-20 10:15:00|899.7|898.5|899.7|898.5|900|898.8|899.7|898.5|37
1595240400000|2020-07-20 10:20:00|900|898.8|900|898.8|900|898.8|899.7|898.5|12
1595240700000|2020-07-20 10:25:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|14
1595241000000|2020-07-20 10:30:00|899.8|898.6|900|898.8|900|898.8|899.8|898.6|8
1595241300000|2020-07-20 10:35:00|900.1|898.9|900.1|898.9|900.1|898.9|900.1|898.9|5
1595241600000|2020-07-20 10:40:00|900.2|899|900.1|898.9|900.2|899|900|898.8|11
1595241900000|2020-07-20 10:45:00|900.2|899|900.1|898.9|900.2|899|900|898.8|61
1595242200000|2020-07-20 10:50:00|900.2|899|900|898.8|900.2|899|900|898.8|11
1595242500000|2020-07-20 10:55:00|899.7|898.5|899.7|898.5|899.8|898.6|899.7|898.5|44
1595242800000|2020-07-20 11:00:00|900|898.8|900|898.8|900|898.8|899.7|898.5|22
1595243100000|2020-07-20 11:05:00|900.2|899|900.5|899.3|900.5|899.3|900.1|898.9|60
1595243400000|2020-07-20 11:10:00|900.2|899|900.2|899|900.3|899.1|900.2|899|30
1595243700000|2020-07-20 11:15:00|900|898.8|900.2|899|900.2|899|900|898.8|33
1595244000000|2020-07-20 11:20:00|900.5|899.3|900.1|898.9|900.5|899.3|900.1|898.9|30
1595244300000|2020-07-20 11:25:00|900.2|899|900.2|899|900.2|899|900|898.8|16
1595244600000|2020-07-20 11:30:00|900.1|898.9|900|898.8|900.2|899|900|898.8|26
1595244900000|2020-07-20 11:35:00|900.1|898.9|900|898.8|900.2|899|899.8|898.6|56
1595245200000|2020-07-20 11:40:00|900.1|898.9|900|898.8|900.2|899|900|898.8|62
1595245500000|2020-07-20 11:45:00|899.8|898.6|900|898.8|900|898.8|899.7|898.5|47
1595245800000|2020-07-20 11:50:00|899.8|898.6|900|898.8|900|898.8|899.7|898.5|38
1595246100000|2020-07-20 11:55:00|899.8|898.6|899.7|898.5|900|898.8|899.7|898.5|68
1595246400000|2020-07-20 12:00:00|899.6|898.4|899.7|898.5|899.7|898.5|899.5|898.3|114
1595246700000|2020-07-20 12:05:00|899.6|898.4|899.2|898|899.7|898.5|899.2|898|141
1595247000000|2020-07-20 12:10:00|899.5|898.3|898.7|897.5|899.5|898.3|898.7|897.5|200
1595247300000|2020-07-20 12:15:00|898.8|897.6|898.7|897.5|899|897.8|898.7|897.5|228
1595247600000|2020-07-20 12:20:00|898.5|897.3|898.7|897.5|899|897.8|898.5|897.3|115
1595247900000|2020-07-20 12:25:00|898.8|897.6|899|897.8|899|897.8|898.7|897.5|71
1595248200000|2020-07-20 12:30:00|898.7|897.5|899|897.8|899|897.8|898.7|897.5|149
1595248500000|2020-07-20 12:35:00|899.2|898|899|897.8|899.2|898|899|897.8|88
1595248800000|2020-07-20 12:40:00|899.2|898|899|897.8|899.2|898|899|897.8|268
1595251800000|2020-07-20 13:30:00|898.2|897|896.7|895.5|898.2|897|896|894.8|2598
1595252100000|2020-07-20 13:35:00|896.5|895.3|897|895.8|897.2|896|896.2|895|1619
1595252400000|2020-07-20 13:40:00|896.9|895.7|898.5|897.3|898.5|897.3|896.7|895.5|1145
1595252700000|2020-07-20 13:45:00|898.2|897|899.2|898|899.5|898.3|898.2|897|1527
1595253000000|2020-07-20 13:50:00|899.5|898.3|899.7|898.5|900|898.8|899.2|898|945
1595253300000|2020-07-20 13:55:00|900|898.8|899|897.8|900|898.8|898.7|897.5|593
1595253600000|2020-07-20 14:00:00|899.1|897.9|898|896.8|899.5|898.3|898|896.8|950
1595253900000|2020-07-20 14:05:00|898.2|897|898.2|897|898.7|897.5|898|896.8|699
1595254200000|2020-07-20 14:10:00|898.5|897.3|898.5|897.3|898.7|897.5|898.2|897|407
1595254500000|2020-07-20 14:15:00|898.7|897.5|898.5|897.3|899|897.8|898.5|897.3|377
1595254800000|2020-07-20 14:20:00|898.7|897.5|898.6|897.4|898.7|897.5|898.5|897.3|334
1595255100000|2020-07-20 14:25:00|898.5|897.3|899.2|898|899.5|898.3|898.5|897.3|475
1595255400000|2020-07-20 14:30:00|899|897.8|899.2|898|899.5|898.3|899|897.8|976
1595255700000|2020-07-20 14:35:00|899.5|898.3|899.2|898|899.7|898.5|899.2|898|728
1595256000000|2020-07-20 14:40:00|899.5|898.3|899.5|898.3|899.5|898.3|899.2|898|451
1595256300000|2020-07-20 14:45:00|899.7|898.5|899.7|898.5|899.7|898.5|899.5|898.3|570
1595256600000|2020-07-20 14:50:00|899.5|898.3|899.7|898.5|899.7|898.5|899.5|898.3|256
1595256900000|2020-07-20 14:55:00|900|898.8|900.7|899.5|900.7|899.5|900|898.8|1826
1595257200000|2020-07-20 15:00:00|901|899.8|901.5|900.3|901.7|900.5|901|899.8|1217
1595257500000|2020-07-20 15:05:00|901.2|900|902|900.8|902.2|901|901.2|900|1343
1595257800000|2020-07-20 15:10:00|902.2|901|902.5|901.3|902.5|901.3|902|900.8|750
1595258100000|2020-07-20 15:15:00|902.3|901.1|901.5|900.3|902.7|901.5|901.5|900.3|874
1595258400000|2020-07-20 15:20:00|901.2|900|900.5|899.3|901.5|900.3|900.5|899.3|448
1595258700000|2020-07-20 15:25:00|900.7|899.5|901|899.8|901.2|900|900.7|899.5|527
1595259000000|2020-07-20 15:30:00|901.2|900|901|899.8|901.2|900|901|899.8|255
1595259300000|2020-07-20 15:35:00|900.7|899.5|901.2|900|901.2|900|900.5|899.3|405
1595259600000|2020-07-20 15:40:00|901.5|900.3|900.2|899|901.5|900.3|900.2|899|628
1595259900000|2020-07-20 15:45:00|900.5|899.3|900.1|898.9|900.7|899.5|900|898.8|507
1595260200000|2020-07-20 15:50:00|900.2|899|899|897.8|900.2|899|899|897.8|720
1595260500000|2020-07-20 15:55:00|899.1|897.9|899.7|898.5|900|898.8|899|897.8|353
1595260800000|2020-07-20 16:00:00|899.8|898.6|900|898.8|900.5|899.3|899.7|898.5|254
1595261100000|2020-07-20 16:05:00|900.1|898.9|900.2|899|900.3|899.1|900|898.8|327
1595261400000|2020-07-20 16:10:00|900.5|899.3|901.5|900.3|901.5|900.3|900.5|899.3|1399
1595261700000|2020-07-20 16:15:00|901.7|900.5|901.9|900.7|902|900.8|901.5|900.3|352
1595262000000|2020-07-20 16:20:00|902|900.8|901.9|900.7|902|900.8|901.7|900.5|403
1595262300000|2020-07-20 16:25:00|902|900.8|901.2|900|902|900.8|901|899.8|354
1595262600000|2020-07-20 16:30:00|901.5|900.3|901.5|900.3|901.7|900.5|901.2|900|791
1595262900000|2020-07-20 16:35:00|901.4|900.2|902|900.8|902|900.8|901.4|900.2|533
1595263200000|2020-07-20 16:40:00|901.7|900.5|901.7|900.5|902|900.8|901.5|900.3|408
1595263500000|2020-07-20 16:45:00|901.5|900.3|901.7|900.5|901.9|900.7|901.5|900.3|348
1595263800000|2020-07-20 16:50:00|901.5|900.3|901|899.8|901.7|900.5|900.8|899.6|401
1595264100000|2020-07-20 16:55:00|901.2|900|900.7|899.5|901.2|900|900.7|899.5|269
1595264400000|2020-07-20 17:00:00|901|899.8|901.2|900|901.2|900|901|899.8|111
1595264700000|2020-07-20 17:05:00|901.5|900.3|901.5|900.3|901.7|900.5|901.4|900.2|213
1595265000000|2020-07-20 17:10:00|901.7|900.5|901.2|900|901.7|900.5|901|899.8|410
1595265300000|2020-07-20 17:15:00|901.4|900.2|901|899.8|901.4|900.2|900.9|899.7|430
1595265600000|2020-07-20 17:20:00|900.9|899.7|900.5|899.3|901.2|900|900.5|899.3|242
1595265900000|2020-07-20 17:25:00|900.7|899.5|900.7|899.5|901|899.8|900.7|899.5|285
1595266200000|2020-07-20 17:30:00|900.9|899.7|901|899.8|901|899.8|900.7|899.5|293
1595266500000|2020-07-20 17:35:00|900.9|899.7|901.2|900|901.2|900|900.9|899.7|571
1595266800000|2020-07-20 17:40:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|306
1595267100000|2020-07-20 17:45:00|901.4|900.2|901.2|900|901.5|900.3|901|899.8|343
1595267400000|2020-07-20 17:50:00|901.4|900.2|901.5|900.3|901.7|900.5|901.2|900|534
1595267700000|2020-07-20 17:55:00|901.7|900.5|901.7|900.5|901.7|900.5|901.5|900.3|739
1595268000000|2020-07-20 18:00:00|902|900.8|901.1|899.9|902|900.8|901|899.8|411
1595268300000|2020-07-20 18:05:00|901|899.8|900.5|899.3|901.2|900|900.5|899.3|1019
1595268600000|2020-07-20 18:10:00|900.6|899.4|901|899.8|901.2|900|900.5|899.3|2148
1595268900000|2020-07-20 18:15:00|901.1|899.9|901|899.8|901.2|900|900.7|899.5|878
1595289600000|2020-07-21 00:00:00|899.7|898.5|899.5|898.3|899.8|898.6|899|897.8|446
1595289900000|2020-07-21 00:05:00|899.7|898.5|898.5|897.3|899.7|898.5|898|896.8|479
1595290200000|2020-07-21 00:10:00|898.7|897.5|897.7|896.5|898.7|897.5|897.7|896.5|337
1595290500000|2020-07-21 00:15:00|897.8|896.6|898|896.8|898|896.8|897.7|896.5|205
1595290800000|2020-07-21 00:20:00|897.7|896.5|897.7|896.5|897.8|896.6|897.7|896.5|100
1595291100000|2020-07-21 00:25:00|||||||||24
1595291400000|2020-07-21 00:30:00|897.5|896.3|897.2|896|897.5|896.3|897.2|896|143
1595291700000|2020-07-21 00:35:00|897|895.8|897.5|896.3|897.5|896.3|897|895.8|162
1595292000000|2020-07-21 00:40:00|897.3|896.1|896.2|895|897.5|896.3|896.2|895|197
1595292300000|2020-07-21 00:45:00|896.5|895.3|896.3|895.1|896.5|895.3|896|894.8|356
1595292600000|2020-07-21 00:50:00|896.2|895|896.7|895.5|896.7|895.5|896.2|895|50
1595292900000|2020-07-21 00:55:00|897|895.8|897.2|896|897.2|896|897|895.8|115
1595293200000|2020-07-21 01:00:00|897.3|896.1|897.7|896.5|898|896.8|897.2|896|234
1595293500000|2020-07-21 01:05:00|897.5|896.3|897.5|896.3|897.7|896.5|897.2|896|74
1595293800000|2020-07-21 01:10:00|897.2|896|897.5|896.3|897.5|896.3|897.2|896|31
1595294100000|2020-07-21 01:15:00|897.3|896.1|897.7|896.5|897.8|896.6|897.3|896.1|39
1595294400000|2020-07-21 01:20:00|897.5|896.3|897.7|896.5|897.7|896.5|897.5|896.3|51
1595294700000|2020-07-21 01:25:00|||||||||9
1595295000000|2020-07-21 01:30:00|||||||||72
1595295300000|2020-07-21 01:35:00|898|896.8|897.5|896.3|898|896.8|897.5|896.3|67
1595295600000|2020-07-21 01:40:00|897.6|896.4|897.5|896.3|897.7|896.5|897.5|896.3|20
1595295900000|2020-07-21 01:45:00|||||||||2
1595296200000|2020-07-21 01:50:00|897.2|896|897.5|896.3|897.7|896.5|897.2|896|106
1595296500000|2020-07-21 01:55:00|897.7|896.5|897.5|896.3|898|896.8|897.5|896.3|70
1595296800000|2020-07-21 02:00:00|897.6|896.4|897.5|896.3|897.6|896.4|897.5|896.3|23
1595297100000|2020-07-21 02:05:00|897.6|896.4|897.5|896.3|897.6|896.4|897.5|896.3|3
1595297400000|2020-07-21 02:10:00|897.3|896.1|897.5|896.3|897.5|896.3|897.2|896|24
1595297700000|2020-07-21 02:15:00|897.3|896.1|897|895.8|897.5|896.3|896.7|895.5|142
1595298000000|2020-07-21 02:20:00|||||||||21
1595298300000|2020-07-21 02:25:00|896.8|895.6|896.7|895.5|897|895.8|896.7|895.5|36
1595298600000|2020-07-21 02:30:00|897|895.8|896.7|895.5|897.2|896|896.7|895.5|74
1595298900000|2020-07-21 02:35:00|896.8|895.6|897.2|896|897.2|896|896.8|895.6|41
1595299200000|2020-07-21 02:40:00|897.3|896.1|897.2|896|897.3|896.1|897.2|896|5
1595299500000|2020-07-21 02:45:00|897|895.8|897.2|896|897.2|896|897|895.8|75
1595299800000|2020-07-21 02:50:00|897.1|895.9|897|895.8|897.2|896|897|895.8|12
1595300100000|2020-07-21 02:55:00|897.1|895.9|897.2|896|897.2|896|897.1|895.9|36
1595300400000|2020-07-21 03:00:00|897|895.8|897|895.8|897.2|896|897|895.8|38
1595300700000|2020-07-21 03:05:00|897.1|895.9|897|895.8|897.2|896|897|895.8|18
1595301000000|2020-07-21 03:10:00|896.7|895.5|896.6|895.4|896.7|895.5|896.2|895|370
1595301300000|2020-07-21 03:15:00|896.5|895.3|896.7|895.5|897|895.8|896.5|895.3|29
1595301600000|2020-07-21 03:20:00|896.5|895.3|896.7|895.5|896.7|895.5|896.5|895.3|36
1595301900000|2020-07-21 03:25:00|896.6|895.4|896.5|895.3|896.7|895.5|896.5|895.3|76
1595302200000|2020-07-21 03:30:00|896.2|895|896.2|895|896.5|895.3|896.2|895|91
1595302500000|2020-07-21 03:35:00|896.3|895.1|896.5|895.3|896.5|895.3|896.2|895|27
1595302800000|2020-07-21 03:40:00|896.3|895.1|896.5|895.3|896.5|895.3|896.2|895|20
1595303100000|2020-07-21 03:45:00|896.3|895.1|896.2|895|896.3|895.1|896.2|895|28
1595303400000|2020-07-21 03:50:00|896|894.8|896.2|895|896.2|895|896|894.8|22
1595303700000|2020-07-21 03:55:00|||||||||3
1595304000000|2020-07-21 04:00:00|896.3|895.1|896.5|895.3|896.5|895.3|896.2|895|89
1595304300000|2020-07-21 04:05:00|896.7|895.5|896.7|895.5|896.7|895.5|896.6|895.4|36
1595304600000|2020-07-21 04:10:00|||||||||5
1595304900000|2020-07-21 04:15:00|897|895.8|897|895.8|897|895.8|897|895.8|60
1595305200000|2020-07-21 04:20:00|897.2|896|897.5|896.3|897.5|896.3|897|895.8|59
1595305500000|2020-07-21 04:25:00|897.6|896.4|897.7|896.5|897.7|896.5|897.6|896.4|23
1595305800000|2020-07-21 04:30:00|898|896.8|897.7|896.5|898|896.8|897.7|896.5|157
1595306100000|2020-07-21 04:35:00|898|896.8|897.5|896.3|898|896.8|897.5|896.3|140
1595306400000|2020-07-21 04:40:00|897.6|896.4|897.2|896|897.7|896.5|897|895.8|103
1595306700000|2020-07-21 04:45:00|||||||||5
1595307000000|2020-07-21 04:50:00|897|895.8|897|895.8|897|895.8|897|895.8|21
1595307300000|2020-07-21 04:55:00|897.2|896|897.1|895.9|897.2|896|897.1|895.9|3
1595307600000|2020-07-21 05:00:00|897.2|896|897.2|896|897.2|896|897|895.8|50
1595307900000|2020-07-21 05:05:00|897.1|895.9|897|895.8|897.2|896|897|895.8|14
1595308200000|2020-07-21 05:10:00|896.8|895.6|897|895.8|897|895.8|896.7|895.5|47
1595308500000|2020-07-21 05:15:00|||||||||9
1595308800000|2020-07-21 05:20:00|||||||||6
1595309100000|2020-07-21 05:25:00|896.7|895.5|897|895.8|897|895.8|896.7|895.5|43
1595309400000|2020-07-21 05:30:00|896.7|895.5|896.7|895.5|897|895.8|896.7|895.5|29
1595309700000|2020-07-21 05:35:00|896.8|895.6|897|895.8|897|895.8|896.8|895.6|37
1595310000000|2020-07-21 05:40:00|897.1|895.9|896.7|895.5|897.1|895.9|896.7|895.5|65
1595310300000|2020-07-21 05:45:00|897|895.8|897|895.8|897|895.8|896.7|895.5|42
1595310600000|2020-07-21 05:50:00|896.9|895.7|896.7|895.5|897|895.8|896.7|895.5|48
1595310900000|2020-07-21 05:55:00|896.9|895.7|896.7|895.5|897|895.8|896.5|895.3|102
1595311200000|2020-07-21 06:00:00|896.5|895.3|896.5|895.3|896.5|895.3|896.5|895.3|22
1595311500000|2020-07-21 06:05:00|896.2|895|896.5|895.3|896.5|895.3|896.2|895|34
1595311800000|2020-07-21 06:10:00|896.2|895|896.2|895|896.5|895.3|896|894.8|106
1595312100000|2020-07-21 06:15:00|||||||||11
1595312400000|2020-07-21 06:20:00|||||||||5
1595312700000|2020-07-21 06:25:00|896.5|895.3|896.5|895.3|896.5|895.3|896.2|895|70
1595313000000|2020-07-21 06:30:00|896.2|895|896.5|895.3|896.5|895.3|896.2|895|16
1595313300000|2020-07-21 06:35:00|896.2|895|895.4|894.2|896.2|895|895.4|894.2|280
1595313600000|2020-07-21 06:40:00|895.5|894.3|895.5|894.3|895.6|894.4|895.2|894|75
1595313900000|2020-07-21 06:45:00|895.4|894.2|895.5|894.3|895.7|894.5|895.2|894|67
1595314200000|2020-07-21 06:50:00|895.4|894.2|895.5|894.3|895.5|894.3|895.2|894|47
1595314500000|2020-07-21 06:55:00|895.7|894.5|895.5|894.3|895.7|894.5|895.2|894|69
1595314800000|2020-07-21 07:00:00|895.2|894|895|893.8|895.2|894|895|893.8|148
1595315100000|2020-07-21 07:05:00|895.2|894|895.2|894|895.2|894|895|893.8|120
1595315400000|2020-07-21 07:10:00|895.4|894.2|894.2|893|895.5|894.3|894.2|893|247
1595315700000|2020-07-21 07:15:00|894.4|893.2|894.2|893|894.5|893.3|894.2|893|81
1595316000000|2020-07-21 07:20:00|894.1|892.9|894.2|893|894.5|893.3|894|892.8|84
1595316300000|2020-07-21 07:25:00|894.5|893.3|894.2|893|894.5|893.3|894|892.8|34
1595316600000|2020-07-21 07:30:00|894.4|893.2|894.2|893|894.5|893.3|894.2|893|21
1595316900000|2020-07-21 07:35:00|||||||||6
1595317200000|2020-07-21 07:40:00|894.5|893.3|894.2|893|894.5|893.3|894.2|893|52
1595317500000|2020-07-21 07:45:00|894.5|893.3|894.7|893.5|894.7|893.5|894.2|893|67
1595317800000|2020-07-21 07:50:00|895|893.8|895.5|894.3|895.5|894.3|895|893.8|169
1595318100000|2020-07-21 07:55:00|895.7|894.5|895.7|894.5|895.7|894.5|895.5|894.3|67
1595318400000|2020-07-21 08:00:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|159
1595318700000|2020-07-21 08:05:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|49
1595319000000|2020-07-21 08:10:00|895.6|894.4|895.7|894.5|895.7|894.5|895.5|894.3|37
1595319300000|2020-07-21 08:15:00|895.5|894.3|895.2|894|895.5|894.3|895.2|894|21
1595319600000|2020-07-21 08:20:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|66
1595319900000|2020-07-21 08:25:00|895.5|894.3|895.7|894.5|895.7|894.5|895.5|894.3|110
1595320200000|2020-07-21 08:30:00|895.5|894.3|895.2|894|895.5|894.3|895.2|894|63
1595320500000|2020-07-21 08:35:00|895.4|894.2|895|893.8|895.5|894.3|895|893.8|324
1595320800000|2020-07-21 08:40:00|894.7|893.5|894.5|893.3|894.7|893.5|894.5|893.3|69
1595321100000|2020-07-21 08:45:00|||||||||6
1595321400000|2020-07-21 08:50:00|894.7|893.5|894.7|893.5|894.7|893.5|894.7|893.5|61
1595321700000|2020-07-21 08:55:00|895|893.8|894.7|893.5|895|893.8|894.7|893.5|139
1595322000000|2020-07-21 09:00:00|894.6|893.4|894.7|893.5|894.7|893.5|894.5|893.3|29
1595322300000|2020-07-21 09:05:00|894.6|893.4|894.5|893.3|894.7|893.5|894.5|893.3|18
1595322600000|2020-07-21 09:10:00|894.7|893.5|894.7|893.5|894.7|893.5|894.5|893.3|31
1595322900000|2020-07-21 09:15:00|||||||||1
1595323200000|2020-07-21 09:20:00|895|893.8|894.7|893.5|895|893.8|894.7|893.5|72
1595323500000|2020-07-21 09:25:00|894.5|893.3|894.5|893.3|894.5|893.3|894.5|893.3|56
1595323800000|2020-07-21 09:30:00|894.7|893.5|894.7|893.5|894.7|893.5|894.7|893.5|34
1595324100000|2020-07-21 09:35:00|894.5|893.3|894.7|893.5|894.7|893.5|894.5|893.3|35
1595324400000|2020-07-21 09:40:00|||||||||14
1595324700000|2020-07-21 09:45:00|894.5|893.3|894.7|893.5|894.7|893.5|894.5|893.3|51
1595325000000|2020-07-21 09:50:00|894.8|893.6|894.7|893.5|894.8|893.6|894.7|893.5|6
1595325300000|2020-07-21 09:55:00|894.8|893.6|895|893.8|895.2|894|894.7|893.5|137
1595325600000|2020-07-21 10:00:00|894.9|893.7|895|893.8|895|893.8|894.7|893.5|42
1595325900000|2020-07-21 10:05:00|894.9|893.7|894.8|893.6|894.9|893.7|894.7|893.5|7
1595326200000|2020-07-21 10:10:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|59
1595326500000|2020-07-21 10:15:00|895.2|894|895.3|894.1|895.3|894.1|895.2|894|65
1595326800000|2020-07-21 10:20:00|895.2|894|895|893.8|895.5|894.3|895|893.8|74
1595327100000|2020-07-21 10:25:00|895.1|893.9|895|893.8|895.3|894.1|895|893.8|29
1595327400000|2020-07-21 10:30:00|||||||||12
1595327700000|2020-07-21 10:35:00|895.3|894.1|894.8|893.6|895.3|894.1|894.8|893.6|71
1595328000000|2020-07-21 10:40:00|895|893.8|894.9|893.7|895|893.8|894.8|893.6|54
1595328300000|2020-07-21 10:45:00|895|893.8|895|893.8|895.2|894|894.8|893.6|43
1595328600000|2020-07-21 10:50:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|129
1595328900000|2020-07-21 10:55:00|894.9|893.7|894.5|893.3|895|893.8|894.5|893.3|21
1595329200000|2020-07-21 11:00:00|894.7|893.5|895|893.8|895|893.8|894.5|893.3|57
1595329500000|2020-07-21 11:05:00|894.8|893.6|894.7|893.5|895|893.8|894.7|893.5|43
1595329800000|2020-07-21 11:10:00|894.8|893.6|894.5|893.3|894.8|893.6|894.3|893.1|66
1595330100000|2020-07-21 11:15:00|894.4|893.2|894.5|893.3|894.5|893.3|894.2|893|74
1595330400000|2020-07-21 11:20:00|894.6|893.4|894.5|893.3|894.7|893.5|894.4|893.2|61
1595330700000|2020-07-21 11:25:00|894.7|893.5|894.5|893.3|894.7|893.5|894.5|893.3|15
1595331000000|2020-07-21 11:30:00|894.6|893.4|894.7|893.5|894.7|893.5|894.5|893.3|25
1595331300000|2020-07-21 11:35:00|894.8|893.6|894.7|893.5|894.8|893.6|894.5|893.3|23
1595331600000|2020-07-21 11:40:00|894.9|893.7|895|893.8|895|893.8|894.7|893.5|31
1595331900000|2020-07-21 11:45:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|80
1595332200000|2020-07-21 11:50:00|894.8|893.6|894|892.8|895|893.8|894|892.8|472
1595332500000|2020-07-21 11:55:00|894.1|892.9|893.5|892.3|894.2|893|893.5|892.3|235
1595332800000|2020-07-21 12:00:00|893.3|892.1|893.3|892.1|893.3|892.1|893|891.8|234
1595333100000|2020-07-21 12:05:00|893.5|892.3|893.5|892.3|893.7|892.5|893.2|892|269
1595333400000|2020-07-21 12:10:00|893.6|892.4|894|892.8|894|892.8|893.5|892.3|86
1595333700000|2020-07-21 12:15:00|893.8|892.6|894|892.8|894.2|893|893.8|892.6|97
1595334000000|2020-07-21 12:20:00|894.1|892.9|894.3|893.1|894.3|893.1|894|892.8|91
1595334300000|2020-07-21 12:25:00|894.2|893|894.3|893.1|894.5|893.3|894.2|893|217
1595334600000|2020-07-21 12:30:00|894.2|893|894.2|893|894.3|893.1|894.2|893|82
1595334900000|2020-07-21 12:35:00|894.3|893.1|894|892.8|894.3|893.1|894|892.8|161
1595335200000|2020-07-21 12:40:00|894.2|893|894.1|892.9|894.3|893.1|894|892.8|222
1595338200000|2020-07-21 13:30:00|894.3|893.1|895|893.8|896|894.8|894|892.8|4247
1595338500000|2020-07-21 13:35:00|894.8|893.6|893|891.8|895|893.8|893|891.8|1630
1595338800000|2020-07-21 13:40:00|893.3|892.1|892.5|891.3|893.5|892.3|892.5|891.3|1519
1595339100000|2020-07-21 13:45:00|892.8|891.6|892.5|891.3|892.8|891.6|892.3|891.1|1130
1595339400000|2020-07-21 13:50:00|892.8|891.6|893.5|892.3|893.6|892.4|892.5|891.3|1054
1595339700000|2020-07-21 13:55:00|893.8|892.6|894|892.8|894|892.8|893.3|892.1|651
1595340000000|2020-07-21 14:00:00|893.8|892.6|892.8|891.6|894.3|893.1|892.5|891.3|906
1595340300000|2020-07-21 14:05:00|893|891.8|892|890.8|893|891.8|892|890.8|1132
1595340600000|2020-07-21 14:10:00|891.8|890.6|891.8|890.6|892|890.8|891.3|890.1|1190
1595340900000|2020-07-21 14:15:00|892|890.8|893.5|892.3|893.5|892.3|892|890.8|1220
1595341200000|2020-07-21 14:20:00|893.4|892.2|893.3|892.1|893.5|892.3|893.3|892.1|610
1595341500000|2020-07-21 14:25:00|893|891.8|893|891.8|893.5|892.3|892.8|891.6|639
1595341800000|2020-07-21 14:30:00|893.3|892.1|893.5|892.3|893.8|892.6|893|891.8|903
1595342100000|2020-07-21 14:35:00|893.3|892.1|893.8|892.6|893.8|892.6|893.3|892.1|467
1595342400000|2020-07-21 14:40:00|894|892.8|894|892.8|894.3|893.1|893.5|892.3|1026
1595342700000|2020-07-21 14:45:00|893.8|892.6|894.5|893.3|894.8|893.6|893.8|892.6|859
1595343000000|2020-07-21 14:50:00|894.3|893.1|894.8|893.6|894.8|893.6|894.3|893.1|430
1595343300000|2020-07-21 14:55:00|894.5|893.3|894.8|893.6|894.8|893.6|894.5|893.3|454
1595343600000|2020-07-21 15:00:00|894.5|893.3|894.3|893.1|894.8|893.6|894.3|893.1|374
1595343900000|2020-07-21 15:05:00|894.5|893.3|894.5|893.3|894.8|893.6|894.3|893.1|270
1595344200000|2020-07-21 15:10:00|894.8|893.6|894.3|893.1|895|893.8|894.3|893.1|1774
1595344500000|2020-07-21 15:15:00|894|892.8|894.3|893.1|894.4|893.2|894|892.8|249
1595344800000|2020-07-21 15:20:00|894|892.8|894.3|893.1|894.3|893.1|893.8|892.6|619
1595345100000|2020-07-21 15:25:00|894.2|893|893.8|892.6|894.5|893.3|893.5|892.3|624
1595345400000|2020-07-21 15:30:00|894|892.8|894|892.8|894|892.8|893.8|892.6|436
1595345700000|2020-07-21 15:35:00|894.3|893.1|894|892.8|894.3|893.1|893.8|892.6|178
1595346000000|2020-07-21 15:40:00|893.8|892.6|893.5|892.3|894|892.8|893.3|892.1|342
1595346300000|2020-07-21 15:45:00|893.4|892.2|892.5|891.3|893.4|892.2|892.5|891.3|472
1595346600000|2020-07-21 15:50:00|892.8|891.6|893.3|892.1|893.5|892.3|892.5|891.3|897
1595346900000|2020-07-21 15:55:00|893.5|892.3|893.5|892.3|893.5|892.3|892.8|891.6|414
1595347200000|2020-07-21 16:00:00|893.4|892.2|893|891.8|893.4|892.2|893|891.8|265
1595347500000|2020-07-21 16:05:00|893.3|892.1|893|891.8|893.5|892.3|893|891.8|378
1595347800000|2020-07-21 16:10:00|892.8|891.6|892.8|891.6|893|891.8|892.3|891.1|370
1595348100000|2020-07-21 16:15:00|892.5|891.3|892.3|891.1|892.8|891.6|892|890.8|324
1595348400000|2020-07-21 16:20:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|764
1595348700000|2020-07-21 16:25:00|892.8|891.6|893|891.8|893.3|892.1|892.8|891.6|201
1595349000000|2020-07-21 16:30:00|893.3|892.1|893.3|892.1|893.5|892.3|893|891.8|698
1595349300000|2020-07-21 16:35:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|526
1595349600000|2020-07-21 16:40:00|893.3|892.1|893.8|892.6|893.8|892.6|893.3|892.1|230
1595349900000|2020-07-21 16:45:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|274
1595350200000|2020-07-21 16:50:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|843
1595350500000|2020-07-21 16:55:00|893.8|892.6|893.5|892.3|893.8|892.6|893.3|892.1|240
1595350800000|2020-07-21 17:00:00|893.3|892.1|893.5|892.3|893.8|892.6|893.3|892.1|248
1595351100000|2020-07-21 17:05:00|893.8|892.6|894|892.8|894|892.8|893.5|892.3|216
1595351400000|2020-07-21 17:10:00|894.3|893.1|894.3|893.1|894.8|893.6|894.3|893.1|504
1595351700000|2020-07-21 17:15:00|894|892.8|894.3|893.1|894.5|893.3|893.8|892.6|312
1595352000000|2020-07-21 17:20:00|894.5|893.3|894.3|893.1|894.5|893.3|894|892.8|235
1595352300000|2020-07-21 17:25:00|894.4|893.2|894|892.8|894.5|893.3|894|892.8|194
1595352600000|2020-07-21 17:30:00|894.3|893.1|894|892.8|894.3|893.1|894|892.8|641
1595352900000|2020-07-21 17:35:00|893.8|892.6|893.3|892.1|893.8|892.6|893.3|892.1|286
1595353200000|2020-07-21 17:40:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|637
1595353500000|2020-07-21 17:45:00|893.5|892.3|894|892.8|894.3|893.1|893.5|892.3|879
1595353800000|2020-07-21 17:50:00|893.8|892.6|894|892.8|894|892.8|893.8|892.6|405
1595354100000|2020-07-21 17:55:00|893.8|892.6|894.3|893.1|894.5|893.3|893.8|892.6|311
1595354400000|2020-07-21 18:00:00|894.4|893.2|893.8|892.6|894.5|893.3|893.8|892.6|537
1595354700000|2020-07-21 18:05:00|894|892.8|893.8|892.6|894|892.8|893.5|892.3|289
1595355000000|2020-07-21 18:10:00|893.5|892.3|893.8|892.6|894.5|893.3|893.5|892.3|2483
1595355300000|2020-07-21 18:15:00|893.6|892.4|894.3|893.1|894.3|893.1|893.5|892.3|1169
1595376000000|2020-07-22 00:00:00|893.8|892.6|894.5|893.3|894.8|893.6|893.8|892.6|249
1595376300000|2020-07-22 00:05:00|894.7|893.5|894.5|893.3|894.8|893.6|894.5|893.3|95
1595376600000|2020-07-22 00:10:00|894.3|893.1|894.4|893.2|894.5|893.3|894.3|893.1|81
1595376900000|2020-07-22 00:15:00|894.5|893.3|894.3|893.1|894.5|893.3|894|892.8|85
1595377200000|2020-07-22 00:20:00|894|892.8|894.3|893.1|894.3|893.1|894|892.8|42
1595377500000|2020-07-22 00:25:00|894.5|893.3|894.3|893.1|894.5|893.3|894.3|893.1|28
1595377800000|2020-07-22 00:30:00|894.5|893.3|895|893.8|895|893.8|894.5|893.3|252
1595378100000|2020-07-22 00:35:00|894.8|893.6|895|893.8|895|893.8|894.8|893.6|37
1595378400000|2020-07-22 00:40:00|894.8|893.6|894.8|893.6|895|893.8|894.8|893.6|79
1595378700000|2020-07-22 00:45:00|||||||||1
1595379000000|2020-07-22 00:50:00|||||||||1
1595379300000|2020-07-22 00:55:00|895|893.8|894.8|893.6|895|893.8|894.8|893.6|31
1595379600000|2020-07-22 01:00:00|894.9|893.7|895.8|894.6|895.8|894.6|894.9|893.7|404
1595379900000|2020-07-22 01:05:00|895.7|894.5|895.8|894.6|895.8|894.6|895.5|894.3|80
1595380200000|2020-07-22 01:10:00|895.5|894.3|896.3|895.1|896.3|895.1|895.5|894.3|205
1595380500000|2020-07-22 01:15:00|896.5|895.3|896.5|895.3|896.5|895.3|896.3|895.1|183
1595380800000|2020-07-22 01:20:00|896.8|895.6|896.5|895.3|896.8|895.6|896.4|895.2|141
1595381100000|2020-07-22 01:25:00|896.7|895.5|896.8|895.6|896.8|895.6|896.5|895.3|54
1595381400000|2020-07-22 01:30:00|897|895.8|897|895.8|897|895.8|896.8|895.6|111
1595381700000|2020-07-22 01:35:00|896.9|895.7|896.8|895.6|897|895.8|896.8|895.6|75
1595382000000|2020-07-22 01:40:00|897|895.8|897|895.8|897|895.8|896.8|895.6|79
1595382300000|2020-07-22 01:45:00|897.2|896|897.3|896.1|897.3|896.1|897|895.8|30
1595382600000|2020-07-22 01:50:00|897.5|896.3|897.5|896.3|897.5|896.3|897.3|896.1|113
1595382900000|2020-07-22 01:55:00|897.3|896.1|897.8|896.6|897.8|896.6|897.3|896.1|81
1595383200000|2020-07-22 02:00:00|898|896.8|898|896.8|898|896.8|898|896.8|207
1595383500000|2020-07-22 02:05:00|897.8|896.6|898|896.8|898.3|897.1|897.8|896.6|125
1595383800000|2020-07-22 02:10:00|898.3|897.1|898.3|897.1|898.3|897.1|898|896.8|91
1595384100000|2020-07-22 02:15:00|898.5|897.3|898.5|897.3|898.8|897.6|898.4|897.2|240
1595384400000|2020-07-22 02:20:00|898.8|897.6|898.5|897.3|898.8|897.6|898.3|897.1|52
1595384700000|2020-07-22 02:25:00|898.8|897.6|898.5|897.3|898.8|897.6|898.3|897.1|144
1595385000000|2020-07-22 02:30:00|898.3|897.1|898.5|897.3|898.5|897.3|898.3|897.1|81
1595385300000|2020-07-22 02:35:00|||||||||5
1595385600000|2020-07-22 02:40:00|898.3|897.1|898.5|897.3|898.5|897.3|898.3|897.1|91
1595385900000|2020-07-22 02:45:00|898.4|897.2|898.3|897.1|898.5|897.3|898.3|897.1|47
1595386200000|2020-07-22 02:50:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|39
1595386500000|2020-07-22 02:55:00|898.8|897.6|898.5|897.3|898.8|897.6|898.5|897.3|86
1595386800000|2020-07-22 03:00:00|898.3|897.1|898.3|897.1|898.3|897.1|898.2|897|89
1595387100000|2020-07-22 03:05:00|898.5|897.3|898.5|897.3|898.5|897.3|898.4|897.2|68
1595387400000|2020-07-22 03:10:00|898.4|897.2|898.5|897.3|898.5|897.3|898.3|897.1|38
1595387700000|2020-07-22 03:15:00|898.3|897.1|898|896.8|898.3|897.1|898|896.8|48
1595388000000|2020-07-22 03:20:00|898.3|897.1|898.3|897.1|898.3|897.1|898.2|897|17
1595388300000|2020-07-22 03:25:00|898|896.8|898.3|897.1|898.3|897.1|898|896.8|14
1595388600000|2020-07-22 03:30:00|||||||||2
1595388900000|2020-07-22 03:35:00|||||||||20
1595389200000|2020-07-22 03:40:00|||||||||18
1595389500000|2020-07-22 03:45:00|||||||||7
1595389800000|2020-07-22 03:50:00|||||||||10
1595390100000|2020-07-22 03:55:00|||||||||5
1595390400000|2020-07-22 04:00:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|32
1595390700000|2020-07-22 04:05:00|898|896.8|898|896.8|898|896.8|898|896.8|41
1595391000000|2020-07-22 04:10:00|898.3|897.1|898|896.8|898.3|897.1|898|896.8|84
1595391300000|2020-07-22 04:15:00|||||||||9
1595391600000|2020-07-22 04:20:00|||||||||15
1595391900000|2020-07-22 04:25:00|||||||||2
1595392200000|2020-07-22 04:30:00|897.8|896.6|897.8|896.6|897.8|896.6|897.8|896.6|76
1595392500000|2020-07-22 04:35:00|898|896.8|898|896.8|898|896.8|897.8|896.6|36
1595392800000|2020-07-22 04:40:00|897.9|896.7|898|896.8|898|896.8|897.8|896.6|8
1595393100000|2020-07-22 04:45:00|897.9|896.7|898|896.8|898|896.8|897.8|896.6|4
1595393700000|2020-07-22 04:55:00|897.9|896.7|897.9|896.7|898|896.8|897.8|896.6|12
1595394000000|2020-07-22 05:00:00|898|896.8|897.8|896.6|898|896.8|897.8|896.6|41
1595394300000|2020-07-22 05:05:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|43
1595394600000|2020-07-22 05:10:00|897.8|896.6|897.8|896.6|897.8|896.6|897.8|896.6|8
1595394900000|2020-07-22 05:15:00|897.5|896.3|897.8|896.6|897.8|896.6|897.5|896.3|22
1595395200000|2020-07-22 05:20:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|34
1595395500000|2020-07-22 05:25:00|897.8|896.6|897.5|896.3|897.8|896.6|897.5|896.3|28
1595395800000|2020-07-22 05:30:00|897.6|896.4|898|896.8|898|896.8|897.6|896.4|81
1595396100000|2020-07-22 05:35:00|898.3|897.1|898|896.8|898.3|897.1|898|896.8|43
1595396400000|2020-07-22 05:40:00|897.9|896.7|897.8|896.6|897.9|896.7|897.7|896.5|20
1595396700000|2020-07-22 05:45:00|898|896.8|898|896.8|898|896.8|897.5|896.3|151
1595397000000|2020-07-22 05:50:00|897.9|896.7|898.3|897.1|898.3|897.1|897.8|896.6|120
1595397300000|2020-07-22 05:55:00|898.5|897.3|898.5|897.3|898.5|897.3|898.4|897.2|165
1595397600000|2020-07-22 06:00:00|898.3|897.1|898.3|897.1|898.3|897.1|898.3|897.1|45
1595397900000|2020-07-22 06:05:00|898.5|897.3|898.5|897.3|898.5|897.3|898.4|897.2|140
1595398200000|2020-07-22 06:10:00|||||||||61
1595398500000|2020-07-22 06:15:00|898.3|897.1|898.3|897.1|898.3|897.1|898.3|897.1|110
1595398800000|2020-07-22 06:20:00|898.5|897.3|898.3|897.1|898.5|897.3|898.3|897.1|49
1595399100000|2020-07-22 06:25:00|898|896.8|897.8|896.6|898|896.8|897.5|896.3|104
1595399400000|2020-07-22 06:30:00|||||||||10
1595399700000|2020-07-22 06:35:00|897.5|896.3|897.8|896.6|897.8|896.6|897.5|896.3|34
1595400000000|2020-07-22 06:40:00|897.7|896.5|897|895.8|897.7|896.5|897|895.8|54
1595400300000|2020-07-22 06:45:00|897.2|896|896.8|895.6|897.2|896|896.8|895.6|46
1595400600000|2020-07-22 06:50:00|896.9|895.7|896.5|895.3|897|895.8|896.5|895.3|48
1595400900000|2020-07-22 06:55:00|896.7|895.5|896.5|895.3|896.8|895.6|896.5|895.3|34
1595401200000|2020-07-22 07:00:00|896.6|895.4|896.8|895.6|896.8|895.6|896.5|895.3|29
1595401500000|2020-07-22 07:05:00|897|895.8|897.3|896.1|897.3|896.1|896.8|895.6|15
1595401800000|2020-07-22 07:10:00|897|895.8|897.3|896.1|897.3|896.1|897|895.8|127
1595402100000|2020-07-22 07:15:00|897|895.8|896.5|895.3|897|895.8|896.3|895.1|210
1595402400000|2020-07-22 07:20:00|896.4|895.2|896|894.8|896.5|895.3|896|894.8|39
1595402700000|2020-07-22 07:25:00|895.8|894.6|894.3|893.1|895.8|894.6|894.3|893.1|359
1595403000000|2020-07-22 07:30:00|894.2|893|894|892.8|894.8|893.6|893.9|892.7|92
1595403300000|2020-07-22 07:35:00|893.8|892.6|893|891.8|894|892.8|893|891.8|357
1595403600000|2020-07-22 07:40:00|893.3|892.1|891.5|890.3|893.5|892.3|891.3|890.1|605
1595403900000|2020-07-22 07:45:00|891.3|890.1|891|889.8|891.5|890.3|891|889.8|290
1595404200000|2020-07-22 07:50:00|891.2|890|891.3|890.1|891.5|890.3|891|889.8|181
1595404500000|2020-07-22 07:55:00|891|889.8|890.3|889.1|891|889.8|889.3|888.1|701
1595404800000|2020-07-22 08:00:00|890.2|889|891|889.8|891|889.8|890|888.8|75
1595405100000|2020-07-22 08:05:00|890.8|889.6|890.5|889.3|890.8|889.6|890|888.8|204
1595405400000|2020-07-22 08:10:00|890.3|889.1|890.4|889.2|890.5|889.3|890|888.8|86
1595405700000|2020-07-22 08:15:00|890.5|889.3|890.3|889.1|890.5|889.3|890.1|888.9|104
1595406000000|2020-07-22 08:20:00|890|888.8|890.3|889.1|890.8|889.6|890|888.8|126
1595406300000|2020-07-22 08:25:00|890.4|889.2|890.5|889.3|890.8|889.6|890.3|889.1|254
1595406600000|2020-07-22 08:30:00|890.8|889.6|890.8|889.6|890.8|889.6|890.5|889.3|201
1595406900000|2020-07-22 08:35:00|890.5|889.3|890.5|889.3|890.7|889.5|890.3|889.1|118
1595407200000|2020-07-22 08:40:00|890.4|889.2|890.4|889.2|890.8|889.6|890.3|889.1|150
1595407500000|2020-07-22 08:45:00|890.3|889.1|890.3|889.1|890.5|889.3|890|888.8|178
1595407800000|2020-07-22 08:50:00|890.5|889.3|890.8|889.6|890.8|889.6|890.3|889.1|187
1595408100000|2020-07-22 08:55:00|891|889.8|890.5|889.3|891|889.8|890.3|889.1|219
1595408400000|2020-07-22 09:00:00|890.4|889.2|890.3|889.1|890.4|889.2|890|888.8|189
1595408700000|2020-07-22 09:05:00|890.2|889|889.8|888.6|890.3|889.1|889.3|888.1|471
1595409000000|2020-07-22 09:10:00|889.5|888.3|890|888.8|890|888.8|889.5|888.3|255
1595409300000|2020-07-22 09:15:00|889.9|888.7|890|888.8|890|888.8|889.9|888.7|73
1595409600000|2020-07-22 09:20:00|889.9|888.7|890|888.8|890.3|889.1|889.8|888.6|187
1595409900000|2020-07-22 09:25:00|889.9|888.7|889.3|888.1|890|888.8|889.3|888.1|329
1595410200000|2020-07-22 09:30:00|889.4|888.2|890|888.8|890|888.8|889.4|888.2|95
1595410500000|2020-07-22 09:35:00|889.8|888.6|890.3|889.1|890.3|889.1|889.8|888.6|119
1595410800000|2020-07-22 09:40:00|890.2|889|890|888.8|890.3|889.1|890|888.8|51
1595411100000|2020-07-22 09:45:00|889.8|888.6|890|888.8|890.3|889.1|889.8|888.6|78
1595411400000|2020-07-22 09:50:00|890.3|889.1|890|888.8|890.3|889.1|890|888.8|144
1595411700000|2020-07-22 09:55:00|890.3|889.1|890.3|889.1|890.3|889.1|890.3|889.1|52
1595412000000|2020-07-22 10:00:00|||||||||25
1595412300000|2020-07-22 10:05:00|890|888.8|889.3|888.1|890|888.8|889|887.8|533
1595412600000|2020-07-22 10:10:00|889.5|888.3|889.8|888.6|890|888.8|889.5|888.3|216
1595412900000|2020-07-22 10:15:00|889.9|888.7|890.5|889.3|890.5|889.3|889.8|888.6|312
1595413200000|2020-07-22 10:20:00|890.8|889.6|890.3|889.1|891|889.8|890.3|889.1|520
1595413500000|2020-07-22 10:25:00|890.2|889|891.3|890.1|891.3|890.1|890|888.8|143
1595413800000|2020-07-22 10:30:00|891.5|890.3|891.3|890.1|891.5|890.3|891|889.8|95
1595414100000|2020-07-22 10:35:00|891.2|890|891.3|890.1|891.4|890.2|891.2|890|38
1595414400000|2020-07-22 10:40:00|891.5|890.3|891.4|890.2|891.5|890.3|891.4|890.2|34
1595414700000|2020-07-22 10:45:00|891.3|890.1|891.5|890.3|891.5|890.3|891.3|890.1|29
1595415000000|2020-07-22 10:50:00|891.4|890.2|890.3|889.1|891.8|890.6|890.3|889.1|226
1595415300000|2020-07-22 10:55:00|890.5|889.3|890.6|889.4|890.6|889.4|890.4|889.2|46
1595415600000|2020-07-22 11:00:00|890.5|889.3|890.5|889.3|890.8|889.6|890.3|889.1|63
1595415900000|2020-07-22 11:05:00|890.3|889.1|890.5|889.3|890.5|889.3|890.3|889.1|44
1595416200000|2020-07-22 11:10:00|890.3|889.1|890.8|889.6|890.8|889.6|890.3|889.1|94
1595416500000|2020-07-22 11:15:00|890.6|889.4|890.3|889.1|890.8|889.6|889.8|888.6|168
1595416800000|2020-07-22 11:20:00|890.2|889|889.7|888.5|890.3|889.1|889.6|888.4|239
1595417100000|2020-07-22 11:25:00|889.8|888.6|890.2|889|890.3|889.1|889.8|888.6|45
1595417400000|2020-07-22 11:30:00|890.3|889.1|890.6|889.4|890.6|889.4|890.3|889.1|127
1595417700000|2020-07-22 11:35:00|890.4|889.2|890.6|889.4|890.8|889.6|890.4|889.2|46
1595418000000|2020-07-22 11:40:00|890.7|889.5|891.1|889.9|891.1|889.9|890.6|889.4|281
1595418300000|2020-07-22 11:45:00|890.9|889.7|890.8|889.6|891.3|890.1|890.6|889.4|303
1595418600000|2020-07-22 11:50:00|890.6|889.4|890.6|889.4|890.8|889.6|890.6|889.4|58
1595418900000|2020-07-22 11:55:00|890.3|889.1|890.8|889.6|890.8|889.6|890.3|889.1|93
1595419200000|2020-07-22 12:00:00|890.6|889.4|890.6|889.4|890.8|889.6|890.6|889.4|138
1595419500000|2020-07-22 12:05:00|890.3|889.1|890.8|889.6|890.8|889.6|890.3|889.1|115
1595419800000|2020-07-22 12:10:00|890.6|889.4|891.1|889.9|891.3|890.1|890.6|889.4|332
1595420100000|2020-07-22 12:15:00|890.8|889.6|891.1|889.9|891.3|890.1|890.8|889.6|86
1595420400000|2020-07-22 12:20:00|890.8|889.6|891.8|890.6|891.8|890.6|890.8|889.6|233
1595420700000|2020-07-22 12:25:00|891.7|890.5|891.3|890.1|891.7|890.5|891.1|889.9|126
1595421000000|2020-07-22 12:30:00|891.6|890.4|892.1|890.9|892.1|890.9|891.6|890.4|214
1595421300000|2020-07-22 12:35:00|891.8|890.6|892.3|891.1|892.6|891.4|891.8|890.6|124
1595421600000|2020-07-22 12:40:00|892.6|891.4|892.4|891.2|892.6|891.4|892.2|891|239
1595424600000|2020-07-22 13:30:00|892|890.8|891.8|890.6|893.5|892.3|891.5|890.3|3320
1595424900000|2020-07-22 13:35:00|891.6|890.4|891.8|890.6|892|890.8|891.3|890.1|649
1595425200000|2020-07-22 13:40:00|892|890.8|892.8|891.6|892.8|891.6|891.8|890.6|898
1595425500000|2020-07-22 13:45:00|893|891.8|895.5|894.3|895.5|894.3|892.3|891.1|1690
1595425800000|2020-07-22 13:50:00|895.3|894.1|895.5|894.3|896.3|895.1|894.8|893.6|1395
1595426100000|2020-07-22 13:55:00|895.6|894.4|894.3|893.1|895.6|894.4|894.1|892.9|1101
1595426400000|2020-07-22 14:00:00|894.1|892.9|893.3|892.1|894.3|893.1|892.8|891.6|889
1595426700000|2020-07-22 14:05:00|893.1|891.9|892.8|891.6|893.3|892.1|892.8|891.6|1042
1595427000000|2020-07-22 14:10:00|892.6|891.4|891.3|890.1|892.6|891.4|891.3|890.1|1361
1595427300000|2020-07-22 14:15:00|891.6|890.4|890.6|889.4|891.6|890.4|890.3|889.1|1281
1595427600000|2020-07-22 14:20:00|890.8|889.6|891.6|890.4|891.8|890.6|890.6|889.4|814
1595427900000|2020-07-22 14:25:00|891.3|890.1|891.3|890.1|891.8|890.6|890.8|889.6|762
1595428200000|2020-07-22 14:30:00|891.2|890|891.6|890.4|891.6|890.4|891.1|889.9|696
1595428500000|2020-07-22 14:35:00|891.3|890.1|892.3|891.1|892.6|891.4|891.3|890.1|886
1595428800000|2020-07-22 14:40:00|892.6|891.4|893.3|892.1|893.6|892.4|892.3|891.1|1169
1595429100000|2020-07-22 14:45:00|893.1|891.9|892.1|890.9|893.1|891.9|892.1|890.9|564
1595429400000|2020-07-22 14:50:00|892.2|891|892.1|890.9|892.3|891.1|891.8|890.6|512
1595429700000|2020-07-22 14:55:00|892.3|891.1|891.8|890.6|892.3|891.1|891.6|890.4|611
1595430000000|2020-07-22 15:00:00|892.1|890.9|891.6|890.4|892.3|891.1|891.6|890.4|215
1595430300000|2020-07-22 15:05:00|891.8|890.6|891.8|890.6|891.8|890.6|891.3|890.1|434
1595430600000|2020-07-22 15:10:00|891.6|890.4|891.8|890.6|892.1|890.9|891.6|890.4|242
1595430900000|2020-07-22 15:15:00|891.6|890.4|891.8|890.6|891.8|890.6|891.6|890.4|194
1595431200000|2020-07-22 15:20:00|891.6|890.4|893.3|892.1|893.3|892.1|891.6|890.4|384
1595431500000|2020-07-22 15:25:00|893.1|891.9|893.3|892.1|893.3|892.1|892.6|891.4|467
1595431800000|2020-07-22 15:30:00|893.6|892.4|895.1|893.9|895.3|894.1|893.3|892.1|2295
1595432100000|2020-07-22 15:35:00|895.2|894|895.8|894.6|895.8|894.6|895.1|893.9|983
1595432400000|2020-07-22 15:40:00|895.6|894.4|895.6|894.4|895.6|894.4|895.1|893.9|414
1595432700000|2020-07-22 15:45:00|895.3|894.1|895.8|894.6|895.8|894.6|894.8|893.6|731
1595433000000|2020-07-22 15:50:00|895.7|894.5|895.3|894.1|895.8|894.6|895.1|893.9|617
1595433300000|2020-07-22 15:55:00|895.4|894.2|895.3|894.1|895.6|894.4|895.3|894.1|282
1595433600000|2020-07-22 16:00:00|895.1|893.9|895.1|893.9|895.3|894.1|895.1|893.9|317
1595433900000|2020-07-22 16:05:00|894.9|893.7|895.1|893.9|895.1|893.9|894.8|893.6|249
1595434200000|2020-07-22 16:10:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|133
1595434500000|2020-07-22 16:15:00|894.8|893.6|894.8|893.6|894.8|893.6|894.3|893.1|652
1595434800000|2020-07-22 16:20:00|894.6|893.4|894.6|893.4|894.8|893.6|894.3|893.1|464
1595435100000|2020-07-22 16:25:00|894.5|893.3|894.6|893.4|894.6|893.4|894.3|893.1|155
1595435400000|2020-07-22 16:30:00|894.8|893.6|894.8|893.6|895|893.8|894.5|893.3|468
1595435700000|2020-07-22 16:35:00|894.6|893.4|895.5|894.3|895.5|894.3|894.6|893.4|385
1595436000000|2020-07-22 16:40:00|895.8|894.6|895.5|894.3|896|894.8|895.3|894.1|700
1595436300000|2020-07-22 16:45:00|895.8|894.6|896|894.8|896.1|894.9|895.8|894.6|755
1595436600000|2020-07-22 16:50:00|895.8|894.6|896.5|895.3|896.6|895.4|895.8|894.6|641
1595436900000|2020-07-22 16:55:00|896.3|895.1|896.5|895.3|896.8|895.6|896.3|895.1|333
1595437200000|2020-07-22 17:00:00|896.8|895.6|896.8|895.6|897|895.8|896.8|895.6|332
1595437500000|2020-07-22 17:05:00|896.6|895.4|896.8|895.6|897.2|896|896.6|895.4|471
1595437800000|2020-07-22 17:10:00|896.6|895.4|896.1|894.9|896.8|895.6|896|894.8|656
1595438100000|2020-07-22 17:15:00|896|894.8|896.3|895.1|896.8|895.6|896|894.8|336
1595438400000|2020-07-22 17:20:00|896.4|895.2|896.3|895.1|896.6|895.4|896.3|895.1|163
1595438700000|2020-07-22 17:25:00|896.5|895.3|896|894.8|896.5|895.3|895.9|894.7|179
1595439000000|2020-07-22 17:30:00|895.9|894.7|896.3|895.1|896.5|895.3|895.9|894.7|343
1595439300000|2020-07-22 17:35:00|896.1|894.9|896.8|895.6|897|895.8|896.1|894.9|630
1595439600000|2020-07-22 17:40:00|897|895.8|897.3|896.1|897.6|896.4|896.8|895.6|602
1595439900000|2020-07-22 17:45:00|897.1|895.9|896.8|895.6|897.3|896.1|896.8|895.6|274
1595440200000|2020-07-22 17:50:00|896.6|895.4|896.5|895.3|896.8|895.6|896.3|895.1|429
1595440500000|2020-07-22 17:55:00|896.6|895.4|896.8|895.6|896.8|895.6|896.3|895.1|578
1595440800000|2020-07-22 18:00:00|897|895.8|896.3|895.1|897|895.8|896.3|895.1|261
1595441100000|2020-07-22 18:05:00|896.1|894.9|896.6|895.4|896.8|895.6|896.1|894.9|548
1595441400000|2020-07-22 18:10:00|896.8|895.6|896.6|895.4|897.1|895.9|896.1|894.9|2384
1595441700000|2020-07-22 18:15:00|896.3|895.1|896.6|895.4|896.8|895.6|896.3|895.1|1223
1595462400000|2020-07-23 00:00:00|896.1|894.9|897.3|896.1|897.6|896.4|896.1|894.9|329
1595462700000|2020-07-23 00:05:00|897.1|895.9|897.1|895.9|897.3|896.1|897.1|895.9|60
1595463000000|2020-07-23 00:10:00|896.8|895.6|896.1|894.9|897.1|895.9|896.1|894.9|134
1595463300000|2020-07-23 00:15:00|895.8|894.6|895.9|894.7|896.2|895|895.8|894.6|126
1595463600000|2020-07-23 00:20:00|896.1|894.9|896.1|894.9|896.3|895.1|896.1|894.9|19
1595463900000|2020-07-23 00:25:00|896.3|895.1|895.8|894.6|896.3|895.1|895.8|894.6|44
1595464200000|2020-07-23 00:30:00|895.9|894.7|896.1|894.9|896.1|894.9|895.9|894.7|21
1595464500000|2020-07-23 00:35:00|||||||||11
1595464800000|2020-07-23 00:40:00|895.9|894.7|896.1|894.9|896.1|894.9|895.8|894.6|41
1595465100000|2020-07-23 00:45:00|896|894.8|895.8|894.6|896|894.8|895.8|894.6|11
1595465400000|2020-07-23 00:50:00|895.6|894.4|895.2|894|895.6|894.4|895.2|894|80
1595465700000|2020-07-23 00:55:00|895.1|893.9|894.8|893.6|895.3|894.1|894.6|893.4|106
1595466000000|2020-07-23 01:00:00|894.6|893.4|895.8|894.6|895.8|894.6|894.6|893.4|64
1595466300000|2020-07-23 01:05:00|895.9|894.7|895.7|894.5|896.1|894.9|895.7|894.5|56
1595466600000|2020-07-23 01:10:00|895.8|894.6|896.3|895.1|896.3|895.1|895.8|894.6|45
1595466900000|2020-07-23 01:15:00|896.1|894.9|896.1|894.9|896.3|895.1|895.8|894.6|72
1595467200000|2020-07-23 01:20:00|896.3|895.1|896.1|894.9|896.3|895.1|896.1|894.9|41
1595467500000|2020-07-23 01:25:00|896.2|895|896.1|894.9|896.2|895|896.1|894.9|16
1595467800000|2020-07-23 01:30:00|896.3|895.1|896.3|895.1|896.6|895.4|896.1|894.9|38
1595468100000|2020-07-23 01:35:00|896.6|895.4|896.8|895.6|896.8|895.6|896.3|895.1|70
1595468400000|2020-07-23 01:40:00|896.7|895.5|896.6|895.4|896.8|895.6|896.3|895.1|34
1595468700000|2020-07-23 01:45:00|896.5|895.3|896.1|894.9|896.5|895.3|896.1|894.9|37
1595469000000|2020-07-23 01:50:00|896.3|895.1|896.3|895.1|896.3|895.1|896.1|894.9|30
1595469300000|2020-07-23 01:55:00|896.6|895.4|896.3|895.1|896.6|895.4|896.1|894.9|82
1595469600000|2020-07-23 02:00:00|896.5|895.3|896.1|894.9|896.5|895.3|895.8|894.6|147
1595469900000|2020-07-23 02:05:00|896|894.8|895.8|894.6|896|894.8|895.8|894.6|45
1595470200000|2020-07-23 02:10:00|895.6|894.4|895.8|894.6|895.8|894.6|895.6|894.4|80
1595470500000|2020-07-23 02:15:00|895.7|894.5|896.3|895.1|896.6|895.4|895.7|894.5|35
1595470800000|2020-07-23 02:20:00|896.2|895|896.1|894.9|896.2|895|896.1|894.9|24
1595471100000|2020-07-23 02:25:00|896|894.8|896.1|894.9|896.1|894.9|895.8|894.6|34
1595471400000|2020-07-23 02:30:00|896|894.8|896.1|894.9|896.3|895.1|895.8|894.6|49
1595471700000|2020-07-23 02:35:00|895.8|894.6|895.7|894.5|896.1|894.9|895.6|894.4|54
1595472000000|2020-07-23 02:40:00|895.8|894.6|895.6|894.4|896.1|894.9|895.6|894.4|121
1595472300000|2020-07-23 02:45:00|895.7|894.5|896|894.8|896.1|894.9|895.3|894.1|161
1595472600000|2020-07-23 02:50:00|895.8|894.6|894.8|893.6|895.8|894.6|894.8|893.6|333
1595472900000|2020-07-23 02:55:00|894.6|893.4|894.8|893.6|894.8|893.6|894.6|893.4|107
1595473200000|2020-07-23 03:00:00|894.6|893.4|894.6|893.4|894.6|893.4|894.3|893.1|325
1595473500000|2020-07-23 03:05:00|894.8|893.6|894.8|893.6|895.3|894.1|894.8|893.6|73
1595473800000|2020-07-23 03:10:00|895.1|893.9|895.1|893.9|895.3|894.1|895|893.8|45
1595474100000|2020-07-23 03:15:00|895.3|894.1|895.2|894|895.3|894.1|895.1|893.9|16
1595474400000|2020-07-23 03:20:00|895.3|894.1|895.1|893.9|895.3|894.1|895|893.8|18
1595474700000|2020-07-23 03:25:00|895|893.8|895.1|893.9|895.2|894|895|893.8|16
1595475000000|2020-07-23 03:30:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|18
1595475300000|2020-07-23 03:35:00|895.1|893.9|895.2|894|895.3|894.1|895.1|893.9|52
1595475600000|2020-07-23 03:40:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|10
1595475900000|2020-07-23 03:45:00|||||||||1
1595476200000|2020-07-23 03:50:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|7
1595476500000|2020-07-23 03:55:00|||||||||3
1595476800000|2020-07-23 04:00:00|895.3|894.1|895.1|893.9|895.3|894.1|895.1|893.9|9
1595477100000|2020-07-23 04:05:00|||||||||2
1595477700000|2020-07-23 04:15:00|||||||||4
1595478000000|2020-07-23 04:20:00|||||||||1
1595478300000|2020-07-23 04:25:00|||||||||1
1595478600000|2020-07-23 04:30:00|895.3|894.1|895.3|894.1|895.3|894.1|895.3|894.1|17
1595478900000|2020-07-23 04:35:00|||||||||7
1595479200000|2020-07-23 04:40:00|||||||||71
1595479500000|2020-07-23 04:45:00|||||||||6
1595480100000|2020-07-23 04:55:00|||||||||6
1595480400000|2020-07-23 05:00:00|895.2|894|895.2|894|895.3|894.1|895.1|893.9|84
1595480700000|2020-07-23 05:05:00|895.3|894.1|895.2|894|895.3|894.1|895.1|893.9|8
1595481000000|2020-07-23 05:10:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|44
1595481300000|2020-07-23 05:15:00|||||||||4
1595481600000|2020-07-23 05:20:00|||||||||9
1595481900000|2020-07-23 05:25:00|||||||||11
1595482200000|2020-07-23 05:30:00|895.6|894.4|896.1|894.9|896.1|894.9|895.6|894.4|166
1595482500000|2020-07-23 05:35:00|895.8|894.6|896.3|895.1|896.4|895.2|895.8|894.6|139
1595482800000|2020-07-23 05:40:00|896.4|895.2|896.8|895.6|896.8|895.6|896.3|895.1|50
1595483100000|2020-07-23 05:45:00|896.7|895.5|897.1|895.9|897.1|895.9|896.6|895.4|85
1595483400000|2020-07-23 05:50:00|896.8|895.6|897.1|895.9|897.1|895.9|896.8|895.6|29
1595483700000|2020-07-23 05:55:00|897.2|896|897.3|896.1|897.3|896.1|897.1|895.9|91
1595484000000|2020-07-23 06:00:00|897.4|896.2|897.3|896.1|897.6|896.4|897.3|896.1|133
1595484300000|2020-07-23 06:05:00|897.4|896.2|897.1|895.9|897.6|896.4|897.1|895.9|29
1595484600000|2020-07-23 06:10:00|897.2|896|897.4|896.2|897.4|896.2|896.6|895.4|89
1595484900000|2020-07-23 06:15:00|897.3|896.1|896.8|895.6|897.3|896.1|896.8|895.6|76
1595485200000|2020-07-23 06:20:00|896.9|895.7|896.9|895.7|897.1|895.9|896.8|895.6|29
1595485500000|2020-07-23 06:25:00|897.1|895.9|896.8|895.6|897.1|895.9|896.8|895.6|9
1595485800000|2020-07-23 06:30:00|897|895.8|897.3|896.1|897.6|896.4|896.8|895.6|40
1595486100000|2020-07-23 06:35:00|897.6|896.4|897.6|896.4|897.6|896.4|897.3|896.1|24
1595486400000|2020-07-23 06:40:00|897.3|896.1|897.3|896.1|897.6|896.4|897.1|895.9|87
1595486700000|2020-07-23 06:45:00|897.4|896.2|897.8|896.6|897.8|896.6|897.3|896.1|103
1595487000000|2020-07-23 06:50:00|897.7|896.5|897.8|896.6|898|896.8|897.7|896.5|63
1595487300000|2020-07-23 06:55:00|897.7|896.5|897.8|896.6|898.1|896.9|897.7|896.5|33
1595487600000|2020-07-23 07:00:00|897.7|896.5|898|896.8|898.3|897.1|897.5|896.3|137
1595487900000|2020-07-23 07:05:00|897.9|896.7|897.6|896.4|898.1|896.9|897.3|896.1|64
1595488200000|2020-07-23 07:10:00|897.3|896.1|897.6|896.4|898.1|896.9|897.3|896.1|89
1595488500000|2020-07-23 07:15:00|897.5|896.3|897.6|896.4|897.6|896.4|897.3|896.1|30
1595488800000|2020-07-23 07:20:00|897.5|896.3|897.8|896.6|897.8|896.6|897.5|896.3|24
1595489100000|2020-07-23 07:25:00|897.7|896.5|897.6|896.4|897.8|896.6|897.6|896.4|11
1595489400000|2020-07-23 07:30:00|897.5|896.3|897.3|896.1|897.5|896.3|897.3|896.1|3
1595489700000|2020-07-23 07:35:00|897.5|896.3|897.1|895.9|897.6|896.4|897.1|895.9|48
1595490000000|2020-07-23 07:40:00|896.8|895.6|897.3|896.1|897.3|896.1|896.8|895.6|24
1595490300000|2020-07-23 07:45:00|897.2|896|897.5|896.3|897.6|896.4|897.2|896|19
1595490600000|2020-07-23 07:50:00|897.6|896.4|898.1|896.9|898.1|896.9|897.6|896.4|17
1595490900000|2020-07-23 07:55:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|81
1595491200000|2020-07-23 08:00:00|898.5|897.3|898.5|897.3|898.5|897.3|898.3|897.1|46
1595491500000|2020-07-23 08:05:00|898.6|897.4|898.6|897.4|898.6|897.4|898.3|897.1|70
1595491800000|2020-07-23 08:10:00|898.3|897.1|898.6|897.4|898.6|897.4|898.3|897.1|26
1595492100000|2020-07-23 08:15:00|898.5|897.3|898.6|897.4|898.6|897.4|898.4|897.2|19
1595492400000|2020-07-23 08:20:00|898.8|897.6|899.6|898.4|899.8|898.6|898.8|897.6|325
1595492700000|2020-07-23 08:25:00|899.7|898.5|899.8|898.6|899.8|898.6|899.6|898.4|73
1595493000000|2020-07-23 08:30:00|899.6|898.4|899.8|898.6|899.8|898.6|899.6|898.4|109
1595493300000|2020-07-23 08:35:00|899.6|898.4|899.8|898.6|899.8|898.6|899.6|898.4|68
1595493600000|2020-07-23 08:40:00|900.1|898.9|900.3|899.1|900.3|899.1|900.1|898.9|143
1595493900000|2020-07-23 08:45:00|900.6|899.4|900.3|899.1|900.6|899.4|900.3|899.1|86
1595494200000|2020-07-23 08:50:00|900.2|899|900.1|898.9|900.3|899.1|900.1|898.9|66
1595494500000|2020-07-23 08:55:00|900.2|899|899.8|898.6|900.3|899.1|899.8|898.6|47
1595494800000|2020-07-23 09:00:00|900|898.8|899.7|898.5|900|898.8|899.6|898.4|48
1595495100000|2020-07-23 09:05:00|899.6|898.4|899.8|898.6|899.8|898.6|899.6|898.4|32
1595495400000|2020-07-23 09:10:00|899.7|898.5|899.6|898.4|899.8|898.6|899.6|898.4|40
1595495700000|2020-07-23 09:15:00|899.7|898.5|899.6|898.4|899.7|898.5|899.6|898.4|12
1595496000000|2020-07-23 09:20:00|899.7|898.5|899.6|898.4|899.7|898.5|899.6|898.4|235
1595496300000|2020-07-23 09:25:00|899.8|898.6|899.8|898.6|899.8|898.6|899.6|898.4|47
1595496600000|2020-07-23 09:30:00|899.7|898.5|899.3|898.1|899.8|898.6|899.3|898.1|135
1595496900000|2020-07-23 09:35:00|899.5|898.3|899.6|898.4|899.6|898.4|899.3|898.1|85
1595497200000|2020-07-23 09:40:00|899.3|898.1|899.6|898.4|899.6|898.4|899.3|898.1|832
1595497500000|2020-07-23 09:45:00|899.3|898.1|899.6|898.4|899.6|898.4|899.3|898.1|826
1595497800000|2020-07-23 09:50:00|899.5|898.3|899.3|898.1|899.5|898.3|899.1|897.9|451
1595498100000|2020-07-23 09:55:00|899.1|897.9|899.3|898.1|899.3|898.1|899.1|897.9|193
1595498400000|2020-07-23 10:00:00|899.1|897.9|899.6|898.4|899.6|898.4|899.1|897.9|33
1595498700000|2020-07-23 10:05:00|899.5|898.3|899.3|898.1|899.6|898.4|899.3|898.1|10
1595499000000|2020-07-23 10:10:00|899.1|897.9|899.1|897.9|899.1|897.9|899.1|897.9|80
1595499300000|2020-07-23 10:15:00|899.2|898|899.1|897.9|899.3|898.1|899.1|897.9|50
1595499600000|2020-07-23 10:20:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|15
1595499900000|2020-07-23 10:25:00|898.7|897.5|898.5|897.3|898.7|897.5|898.3|897.1|79
1595500200000|2020-07-23 10:30:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|13
1595500500000|2020-07-23 10:35:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|23
1595500800000|2020-07-23 10:40:00|898.7|897.5|898.8|897.6|898.8|897.6|898.6|897.4|14
1595501100000|2020-07-23 10:45:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|40
1595501400000|2020-07-23 10:50:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|252
1595501700000|2020-07-23 10:55:00|898.8|897.6|898.8|897.6|898.8|897.6|898.8|897.6|50
1595502000000|2020-07-23 11:00:00|899.1|897.9|899.1|897.9|899.1|897.9|899|897.8|37
1595502300000|2020-07-23 11:05:00|898.8|897.6|898.4|897.2|898.8|897.6|898.3|897.1|62
1595502600000|2020-07-23 11:10:00|898.5|897.3|898.6|897.4|898.6|897.4|898.3|897.1|24
1595502900000|2020-07-23 11:15:00|898.5|897.3|898.4|897.2|898.6|897.4|898.3|897.1|15
1595503200000|2020-07-23 11:20:00|898.3|897.1|898.3|897.1|898.4|897.2|898.3|897.1|6
1595503500000|2020-07-23 11:25:00|||||||||4
1595503800000|2020-07-23 11:30:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|40
1595504100000|2020-07-23 11:35:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|20
1595504400000|2020-07-23 11:40:00|898.4|897.2|898.3|897.1|898.4|897.2|898.3|897.1|26
1595504700000|2020-07-23 11:45:00|898.1|896.9|898.1|896.9|898.1|896.9|898.1|896.9|97
1595505000000|2020-07-23 11:50:00|897.9|896.7|897.6|896.4|898.1|896.9|897.6|896.4|55
1595505300000|2020-07-23 11:55:00|897.7|896.5|898.4|897.2|898.4|897.2|897.7|896.5|132
1595505600000|2020-07-23 12:00:00|898.3|897.1|898.1|896.9|898.4|897.2|897.9|896.7|89
1595505900000|2020-07-23 12:05:00|897.9|896.7|897.9|896.7|898.1|896.9|897.9|896.7|91
1595506200000|2020-07-23 12:10:00|897.8|896.6|897.5|896.3|897.8|896.6|897.3|896.1|137
1595506500000|2020-07-23 12:15:00|897.6|896.4|897.6|896.4|897.8|896.6|897.4|896.2|140
1595506800000|2020-07-23 12:20:00|897.4|896.2|897.6|896.4|897.6|896.4|897.3|896.1|121
1595507100000|2020-07-23 12:25:00|897.3|896.1|897.6|896.4|897.6|896.4|897.3|896.1|251
1595507400000|2020-07-23 12:30:00|897.8|896.6|897.3|896.1|897.8|896.6|897.1|895.9|307
1595507700000|2020-07-23 12:35:00|897.2|896|898.1|896.9|898.1|896.9|897.1|895.9|524
1595508000000|2020-07-23 12:40:00|898.2|897|898.3|897.1|898.6|897.4|898.1|896.9|258
1595511000000|2020-07-23 13:30:00|898.1|896.9|898.1|896.9|898.8|897.6|897.1|895.9|1768
1595511300000|2020-07-23 13:35:00|897.9|896.7|897.6|896.4|898.1|896.9|897.4|896.2|711
1595511600000|2020-07-23 13:40:00|897.3|896.1|897.1|895.9|898.6|897.4|897.1|895.9|1598
1595511900000|2020-07-23 13:45:00|897.3|896.1|898.6|897.4|898.8|897.6|897.3|896.1|631
1595512200000|2020-07-23 13:50:00|898.7|897.5|899.1|897.9|899.3|898.1|898.6|897.4|860
1595512500000|2020-07-23 13:55:00|898.8|897.6|898.8|897.6|899.3|898.1|898.8|897.6|368
1595512800000|2020-07-23 14:00:00|899|897.8|900.1|898.9|900.1|898.9|898.6|897.4|1340
1595513100000|2020-07-23 14:05:00|900|898.8|898.6|897.4|900.1|898.9|898.4|897.2|1218
1595513400000|2020-07-23 14:10:00|898.4|897.2|898.6|897.4|898.9|897.7|898.4|897.2|1108
1595513700000|2020-07-23 14:15:00|898.4|897.2|898.3|897.1|899.1|897.9|898.3|897.1|657
1595514000000|2020-07-23 14:20:00|898.4|897.2|898.8|897.6|898.8|897.6|898.1|896.9|512
1595514300000|2020-07-23 14:25:00|898.7|897.5|899.3|898.1|899.3|898.1|898.6|897.4|406
1595514600000|2020-07-23 14:30:00|899.5|898.3|899.4|898.2|899.8|898.6|899.3|898.1|728
1595514900000|2020-07-23 14:35:00|899.6|898.4|899.4|898.2|899.6|898.4|899.1|897.9|485
1595515200000|2020-07-23 14:40:00|899.5|898.3|899.1|897.9|899.6|898.4|898.9|897.7|1010
1595515500000|2020-07-23 14:45:00|899|897.8|899.1|897.9|899.6|898.4|898.9|897.7|336
1595515800000|2020-07-23 14:50:00|898.9|897.7|899.4|898.2|899.8|898.6|898.9|897.7|507
1595516100000|2020-07-23 14:55:00|899.3|898.1|899.1|897.9|899.3|898.1|899.1|897.9|275
1595516400000|2020-07-23 15:00:00|899.3|898.1|899.1|897.9|899.4|898.2|898.9|897.7|518
1595516700000|2020-07-23 15:05:00|898.9|897.7|898.9|897.7|899.1|897.9|898.6|897.4|573
1595517000000|2020-07-23 15:10:00|898.6|897.4|898.4|897.2|898.8|897.6|898.3|897.1|1434
1595517300000|2020-07-23 15:15:00|898.1|896.9|898.1|896.9|898.4|897.2|898.1|896.9|457
1595517600000|2020-07-23 15:20:00|898.2|897|897.9|896.7|898.3|897.1|897.6|896.4|396
1595517900000|2020-07-23 15:25:00|898|896.8|897.1|895.9|898.1|896.9|897.1|895.9|461
1595518200000|2020-07-23 15:30:00|897.3|896.1|898.1|896.9|898.1|896.9|897.1|895.9|734
1595518500000|2020-07-23 15:35:00|897.9|896.7|898.3|897.1|898.4|897.2|897.6|896.4|785
1595518800000|2020-07-23 15:40:00|898.2|897|898.8|897.6|898.9|897.7|897.4|896.2|730
1595519100000|2020-07-23 15:45:00|898.9|897.7|898.6|897.4|898.9|897.7|898.6|897.4|302
1595519400000|2020-07-23 15:50:00|898.7|897.5|898.6|897.4|898.8|897.6|898.4|897.2|148
1595519700000|2020-07-23 15:55:00|898.4|897.2|898.4|897.2|898.6|897.4|898.1|896.9|545
1595520000000|2020-07-23 16:00:00|898.5|897.3|898.4|897.2|898.6|897.4|898.1|896.9|535
1595520300000|2020-07-23 16:05:00|898.3|897.1|898.4|897.2|898.6|897.4|898.1|896.9|397
1595520600000|2020-07-23 16:10:00|898.3|897.1|898.4|897.2|898.4|897.2|898.1|896.9|519
1595520900000|2020-07-23 16:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|244
1595521200000|2020-07-23 16:20:00|898.8|897.6|899.4|898.2|899.4|898.2|898.6|897.4|446
1595521500000|2020-07-23 16:25:00|899.3|898.1|899.4|898.2|899.6|898.4|899.3|898.1|654
1595521800000|2020-07-23 16:30:00|899.5|898.3|898.9|897.7|899.6|898.4|898.9|897.7|560
1595522100000|2020-07-23 16:35:00|899.1|897.9|898.8|897.6|899.1|897.9|898.6|897.4|617
1595522400000|2020-07-23 16:40:00|898.9|897.7|898.9|897.7|899.1|897.9|898.6|897.4|251
1595522700000|2020-07-23 16:45:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|367
1595523000000|2020-07-23 16:50:00|898.9|897.7|898.6|897.4|899.1|897.9|898.6|897.4|579
1595523300000|2020-07-23 16:55:00|898.4|897.2|898.6|897.4|898.6|897.4|898.3|897.1|328
1595523600000|2020-07-23 17:00:00|898.8|897.6|899.1|897.9|899.1|897.9|898.8|897.6|246
1595523900000|2020-07-23 17:05:00|899.3|898.1|900.3|899.1|900.6|899.4|899.3|898.1|704
1595524200000|2020-07-23 17:10:00|900.6|899.4|900.1|898.9|900.6|899.4|899.9|898.7|790
1595524500000|2020-07-23 17:15:00|899.9|898.7|899.6|898.4|900.1|898.9|899.6|898.4|385
1595524800000|2020-07-23 17:20:00|899.5|898.3|900|898.8|900.1|898.9|899.4|898.2|438
1595525100000|2020-07-23 17:25:00|899.9|898.7|900.3|899.1|900.3|899.1|899.6|898.4|1063
1595525400000|2020-07-23 17:30:00|900.2|899|900.3|899.1|900.4|899.2|900.1|898.9|404
1595525700000|2020-07-23 17:35:00|900.1|898.9|900.6|899.4|900.6|899.4|900.1|898.9|260
1595526000000|2020-07-23 17:40:00|900.5|899.3|900.6|899.4|900.8|899.6|900.5|899.3|903
1595526300000|2020-07-23 17:45:00|900.8|899.6|900.6|899.4|900.8|899.6|900.3|899.1|808
1595526600000|2020-07-23 17:50:00|900.8|899.6|900.1|898.9|900.8|899.6|900|898.8|544
1595526900000|2020-07-23 17:55:00|900.3|899.1|900.1|898.9|900.6|899.4|900.1|898.9|439
1595527200000|2020-07-23 18:00:00|900.3|899.1|899.6|898.4|900.4|899.2|899.4|898.2|1323
1595527500000|2020-07-23 18:05:00|899.8|898.6|899.9|898.7|900.1|898.9|899.8|898.6|937
1595527800000|2020-07-23 18:10:00|899.8|898.6|901.4|900.2|901.4|900.2|899.6|898.4|3329
1595528100000|2020-07-23 18:15:00|901.1|899.9|901.6|900.4|901.9|900.7|900.9|899.7|2137
1595548800000|2020-07-24 00:00:00|901.1|899.9|901.9|900.7|901.9|900.7|900.9|899.7|439
1595549100000|2020-07-24 00:05:00|901.6|900.4|901.6|900.4|901.9|900.7|901.6|900.4|198
1595549400000|2020-07-24 00:10:00|901.9|900.7|901.9|900.7|901.9|900.7|901.8|900.6|108
1595549700000|2020-07-24 00:15:00|901.6|900.4|901.8|900.6|901.9|900.7|901.6|900.4|51
1595550000000|2020-07-24 00:20:00|901.6|900.4|901.9|900.7|901.9|900.7|901.6|900.4|15
1595550300000|2020-07-24 00:25:00|901.8|900.6|901.9|900.7|901.9|900.7|901.8|900.6|11
1595550600000|2020-07-24 00:30:00|901.8|900.6|902.1|900.9|902.1|900.9|901.6|900.4|204
1595550900000|2020-07-24 00:35:00|902.4|901.2|902.4|901.2|902.4|901.2|902.4|901.2|166
1595551200000|2020-07-24 00:40:00|902.1|900.9|902.4|901.2|902.4|901.2|902.1|900.9|135
1595551500000|2020-07-24 00:45:00|902.6|901.4|902.6|901.4|902.6|901.4|902.6|901.4|70
1595551800000|2020-07-24 00:50:00|||||||||23
1595552100000|2020-07-24 00:55:00|902.9|901.7|902.9|901.7|902.9|901.7|902.9|901.7|111
1595552400000|2020-07-24 01:00:00|902.6|901.4|902.6|901.4|902.9|901.7|902.6|901.4|176
1595552700000|2020-07-24 01:05:00|902.9|901.7|902.9|901.7|902.9|901.7|902.6|901.4|59
1595553000000|2020-07-24 01:10:00|902.7|901.5|902.6|901.4|902.9|901.7|902.6|901.4|207
1595553300000|2020-07-24 01:15:00|902.9|901.7|902.9|901.7|902.9|901.7|902.6|901.4|60
1595553600000|2020-07-24 01:20:00|902.7|901.5|902.9|901.7|902.9|901.7|902.7|901.5|24
1595553900000|2020-07-24 01:25:00|902.8|901.6|903.6|902.4|903.9|902.7|902.6|901.4|166
1595554200000|2020-07-24 01:30:00|903.5|902.3|903.6|902.4|903.9|902.7|903.5|902.3|181
1595554500000|2020-07-24 01:35:00|903.9|902.7|904.1|902.9|904.1|902.9|903.6|902.4|171
1595554800000|2020-07-24 01:40:00|||||||||62
1595555100000|2020-07-24 01:45:00|903.9|902.7|904.1|902.9|904.4|903.2|903.5|902.3|150
1595555400000|2020-07-24 01:50:00|||||||||18
1595555700000|2020-07-24 01:55:00|904.4|903.2|904.4|903.2|904.6|903.4|904.4|903.2|190
1595556000000|2020-07-24 02:00:00|904.3|903.1|904.1|902.9|904.4|903.2|904.1|902.9|42
1595556300000|2020-07-24 02:05:00|||||||||101
1595556600000|2020-07-24 02:10:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|73
1595556900000|2020-07-24 02:15:00|904.4|903.2|904.2|903|904.4|903.2|904.1|902.9|442
1595557200000|2020-07-24 02:20:00|904.4|903.2|903.6|902.4|904.4|903.2|903.6|902.4|90
1595557500000|2020-07-24 02:25:00|904|902.8|903.9|902.7|904|902.8|903.9|902.7|113
1595557800000|2020-07-24 02:30:00|903.6|902.4|903.6|902.4|903.6|902.4|903.4|902.2|114
1595558100000|2020-07-24 02:35:00|903.8|902.6|903.6|902.4|903.9|902.7|903.6|902.4|159
1595558400000|2020-07-24 02:40:00|903.5|902.3|904.6|903.4|904.6|903.4|903.5|902.3|107
1595558700000|2020-07-24 02:45:00|904.4|903.2|904.1|902.9|904.4|903.2|903.9|902.7|118
1595559000000|2020-07-24 02:50:00|903.9|902.7|903.6|902.4|903.9|902.7|903.6|902.4|34
1595559300000|2020-07-24 02:55:00|903.9|902.7|903.9|902.7|903.9|902.7|903.6|902.4|34
1595559600000|2020-07-24 03:00:00|903.8|902.6|903.9|902.7|903.9|902.7|903.8|902.6|10
1595559900000|2020-07-24 03:05:00|903.8|902.6|903.4|902.2|903.8|902.6|903.4|902.2|55
1595560200000|2020-07-24 03:10:00|903.6|902.4|902.6|901.4|903.6|902.4|902.6|901.4|180
1595560500000|2020-07-24 03:15:00|||||||||52
1595560800000|2020-07-24 03:20:00|902.8|901.6|902.6|901.4|902.8|901.6|902.6|901.4|67
1595561100000|2020-07-24 03:25:00|902.4|901.2|902.1|900.9|902.4|901.2|902.1|900.9|130
1595561400000|2020-07-24 03:30:00|901.9|900.7|901.6|900.4|901.9|900.7|901.6|900.4|171
1595561700000|2020-07-24 03:35:00|901.4|900.2|901.6|900.4|901.6|900.4|901.4|900.2|74
1595562000000|2020-07-24 03:40:00|901.4|900.2|901.1|899.9|901.4|900.2|901.1|899.9|40
1595562300000|2020-07-24 03:45:00|||||||||38
1595562600000|2020-07-24 03:50:00|901.4|900.2|901.4|900.2|901.4|900.2|901.3|900.1|15
1595562900000|2020-07-24 03:55:00|901.5|900.3|901.6|900.4|901.9|900.7|901.5|900.3|126
1595563200000|2020-07-24 04:00:00|901.5|900.3|901.4|900.2|901.6|900.4|901.4|900.2|28
1595563500000|2020-07-24 04:05:00|901.1|899.9|901.4|900.2|901.6|900.4|901.1|899.9|53
1595563800000|2020-07-24 04:10:00|901.5|900.3|901.4|900.2|901.6|900.4|901.4|900.2|24
1595564100000|2020-07-24 04:15:00|901.6|900.4|901.4|900.2|901.6|900.4|901.4|900.2|12
1595564400000|2020-07-24 04:20:00|901.1|899.9|901.4|900.2|901.4|900.2|901.1|899.9|6
1595564700000|2020-07-24 04:25:00|901.3|900.1|901.1|899.9|901.4|900.2|901.1|899.9|27
1595565000000|2020-07-24 04:30:00|901.4|900.2|901.6|900.4|901.6|900.4|901.1|899.9|16
1595565300000|2020-07-24 04:35:00|901.4|900.2|901.4|900.2|901.6|900.4|901.4|900.2|9
1595565600000|2020-07-24 04:40:00|||||||||5
1595565900000|2020-07-24 04:45:00|901.3|900.1|901.4|900.2|901.4|900.2|901.1|899.9|33
1595566200000|2020-07-24 04:50:00|901.3|900.1|901.1|899.9|901.4|900.2|901.1|899.9|24
1595566500000|2020-07-24 04:55:00|901.4|900.2|901.4|900.2|901.4|900.2|901.4|900.2|109
1595566800000|2020-07-24 05:00:00|901.3|900.1|901.4|900.2|901.4|900.2|901.2|900|30
1595567100000|2020-07-24 05:05:00|901.6|900.4|901.4|900.2|901.6|900.4|901.4|900.2|16
1595567400000|2020-07-24 05:10:00|901.3|900.1|901.4|900.2|901.4|900.2|901.2|900|18
1595567700000|2020-07-24 05:15:00|||||||||28
1595568000000|2020-07-24 05:20:00|901.3|900.1|901.9|900.7|901.9|900.7|901.2|900|55
1595568300000|2020-07-24 05:25:00|901.8|900.6|901.9|900.7|901.9|900.7|901.7|900.5|56
1595568600000|2020-07-24 05:30:00|||||||||34
1595568900000|2020-07-24 05:35:00|901.6|900.4|900.9|899.7|901.6|900.4|900.9|899.7|529
1595569200000|2020-07-24 05:40:00|900.7|899.5|901.1|899.9|901.2|900|900.7|899.5|85
1595569500000|2020-07-24 05:45:00|901|899.8|900.9|899.7|901.1|899.9|900.7|899.5|108
1595569800000|2020-07-24 05:50:00|900.4|899.2|899.9|898.7|900.6|899.4|899.6|898.4|376
1595570100000|2020-07-24 05:55:00|899.6|898.4|899.9|898.7|900.1|898.9|899.6|898.4|46
1595570400000|2020-07-24 06:00:00|900|898.8|900.4|899.2|900.8|899.6|900|898.8|36
1595570700000|2020-07-24 06:05:00|900.6|899.4|900.6|899.4|900.9|899.7|900.4|899.2|57
1595571000000|2020-07-24 06:10:00|900.7|899.5|900.9|899.7|900.9|899.7|900.6|899.4|96
1595571300000|2020-07-24 06:15:00|901.1|899.9|901.9|900.7|901.9|900.7|900.9|899.7|86
1595571600000|2020-07-24 06:20:00|902|900.8|902.6|901.4|902.6|901.4|901.9|900.7|84
1595571900000|2020-07-24 06:25:00|902.4|901.2|903.1|901.9|903.1|901.9|902.4|901.2|341
1595572200000|2020-07-24 06:30:00|903.2|902|903.4|902.2|903.4|902.2|903.1|901.9|93
1595572500000|2020-07-24 06:35:00|903.3|902.1|903.1|901.9|903.4|902.2|903.1|901.9|57
1595572800000|2020-07-24 06:40:00|902.9|901.7|902.7|901.5|902.9|901.7|902.6|901.4|239
1595573100000|2020-07-24 06:45:00|902.8|901.6|902.4|901.2|902.9|901.7|902.4|901.2|55
1595573400000|2020-07-24 06:50:00|902.6|901.4|901.4|900.2|902.6|901.4|901.1|899.9|96
1595573700000|2020-07-24 06:55:00|901.3|900.1|901.4|900.2|901.4|900.2|901.1|899.9|31
1595574000000|2020-07-24 07:00:00|901.3|900.1|902.1|900.9|902.1|900.9|901.1|899.9|230
1595574300000|2020-07-24 07:05:00|901.9|900.7|901.6|900.4|901.9|900.7|901.4|900.2|102
1595574600000|2020-07-24 07:10:00|901.7|900.5|902.2|901|902.2|901|901.6|900.4|96
1595574900000|2020-07-24 07:15:00|902.4|901.2|901.4|900.2|902.7|901.5|901.1|899.9|359
1595575200000|2020-07-24 07:20:00|901.2|900|900.9|899.7|901.2|900|900.2|899|171
1595575500000|2020-07-24 07:25:00|900.6|899.4|900.6|899.4|900.6|899.4|900.1|898.9|223
1595575800000|2020-07-24 07:30:00|900.8|899.6|900.7|899.5|900.9|899.7|900.5|899.3|69
1595576100000|2020-07-24 07:35:00|900.9|899.7|900.9|899.7|901.1|899.9|900.6|899.4|79
1595576400000|2020-07-24 07:40:00|||||||||19
1595576700000|2020-07-24 07:45:00|901.1|899.9|901.1|899.9|901.2|900|901.1|899.9|12
1595577000000|2020-07-24 07:50:00|900.9|899.7|901.1|899.9|901.1|899.9|900.9|899.7|34
1595577300000|2020-07-24 07:55:00|900.9|899.7|900.6|899.4|900.9|899.7|900.6|899.4|11
1595577600000|2020-07-24 08:00:00|900.8|899.6|900.9|899.7|901|899.8|900.8|899.6|22
1595577900000|2020-07-24 08:05:00|900.7|899.5|900.4|899.2|900.7|899.5|900.1|898.9|79
1595578200000|2020-07-24 08:10:00|900.3|899.1|900.6|899.4|900.6|899.4|900.2|899|43
1595578500000|2020-07-24 08:15:00|900.5|899.3|900.6|899.4|900.6|899.4|900.4|899.2|30
1595578800000|2020-07-24 08:20:00|900.4|899.2|900.6|899.4|900.6|899.4|900.4|899.2|9
1595579100000|2020-07-24 08:25:00|900.5|899.3|900.4|899.2|900.6|899.4|900.4|899.2|31
1595579400000|2020-07-24 08:30:00|900.1|898.9|900.5|899.3|900.6|899.4|900.1|898.9|28
1595579700000|2020-07-24 08:35:00|900.4|899.2|900.4|899.2|900.6|899.4|900.1|898.9|47
1595580000000|2020-07-24 08:40:00|900.1|898.9|900.1|898.9|900.4|899.2|900.1|898.9|26
1595580300000|2020-07-24 08:45:00|900.2|899|900.4|899.2|900.4|899.2|900.1|898.9|221
1595580600000|2020-07-24 08:50:00|900.6|899.4|900.7|899.5|900.9|899.7|900.2|899|82
1595580900000|2020-07-24 08:55:00|900.6|899.4|900.4|899.2|900.6|899.4|900.2|899|66
1595581200000|2020-07-24 09:00:00|900.3|899.1|899.9|898.7|900.4|899.2|899.9|898.7|71
1595581500000|2020-07-24 09:05:00|899.6|898.4|900.3|899.1|900.3|899.1|899.6|898.4|61
1595581800000|2020-07-24 09:10:00|900.4|899.2|900.1|898.9|900.4|899.2|900.1|898.9|43
1595582100000|2020-07-24 09:15:00|900.3|899.1|900.2|899|900.4|899.2|900.1|898.9|39
1595582400000|2020-07-24 09:20:00|900.3|899.1|900.1|898.9|900.4|899.2|900.1|898.9|52
1595582700000|2020-07-24 09:25:00|900.3|899.1|900.2|899|900.4|899.2|900.1|898.9|34
1595583000000|2020-07-24 09:30:00|900.1|898.9|900.3|899.1|900.4|899.2|900.1|898.9|36
1595583300000|2020-07-24 09:35:00|900.4|899.2|900.3|899.1|900.4|899.2|900.1|898.9|20
1595583600000|2020-07-24 09:40:00|900.4|899.2|901.2|900|901.4|900.2|900.2|899|184
1595583900000|2020-07-24 09:45:00|901.3|900.1|901.9|900.7|901.9|900.7|901.2|900|89
1595584200000|2020-07-24 09:50:00|901.7|900.5|901.7|900.5|901.9|900.7|901.7|900.5|72
1595584500000|2020-07-24 09:55:00|901.4|900.2|901.1|899.9|901.7|900.5|901.1|899.9|61
1595584800000|2020-07-24 10:00:00|900.9|899.7|900.9|899.7|901.2|900|900.6|899.4|64
1595585100000|2020-07-24 10:05:00|900.7|899.5|900.9|899.7|900.9|899.7|900.7|899.5|9
1595585400000|2020-07-24 10:10:00|901.1|899.9|901.1|899.9|901.2|900|900.7|899.5|83
1595585700000|2020-07-24 10:15:00|901|899.8|900.9|899.7|901.2|900|900.9|899.7|24
1595586000000|2020-07-24 10:20:00|901|899.8|901.2|900|901.4|900.2|900.9|899.7|41
1595586300000|2020-07-24 10:25:00|901.3|900.1|901.4|900.2|901.4|900.2|901.2|900|25
1595586600000|2020-07-24 10:30:00|901.5|900.3|901.6|900.4|902.1|900.9|901.5|900.3|47
1595586900000|2020-07-24 10:35:00|901.7|900.5|901.4|900.2|901.7|900.5|901.4|900.2|27
1595587200000|2020-07-24 10:40:00|901.7|900.5|902.2|901|902.2|901|901.7|900.5|53
1595587500000|2020-07-24 10:45:00|902.1|900.9|902.1|900.9|902.3|901.1|902.1|900.9|67
1595587800000|2020-07-24 10:50:00|901.9|900.7|902.4|901.2|902.4|901.2|901.7|900.5|240
1595588100000|2020-07-24 10:55:00|902.3|901.1|901.9|900.7|902.4|901.2|901.7|900.5|113
1595588400000|2020-07-24 11:00:00|902.1|900.9|902.4|901.2|902.4|901.2|901.9|900.7|32
1595588700000|2020-07-24 11:05:00|902.3|901.1|902.4|901.2|902.4|901.2|902.2|901|15
1595589000000|2020-07-24 11:10:00|902.3|901.1|901.9|900.7|902.4|901.2|901.9|900.7|26
1595589300000|2020-07-24 11:15:00|902|900.8|901.7|900.5|902.2|901|901.7|900.5|18
1595589600000|2020-07-24 11:20:00|901.6|900.4|901.9|900.7|901.9|900.7|901.6|900.4|70
1595589900000|2020-07-24 11:25:00|901.7|900.5|902.2|901|902.2|901|901.7|900.5|32
1595590200000|2020-07-24 11:30:00|901.9|900.7|902.2|901|902.2|901|901.7|900.5|106
1595590500000|2020-07-24 11:35:00|902|900.8|902.2|901|902.4|901.2|901.9|900.7|128
1595590800000|2020-07-24 11:40:00|902.3|901.1|901.9|900.7|902.4|901.2|901.7|900.5|90
1595591100000|2020-07-24 11:45:00|902.2|901|901.4|900.2|902.2|901|901.2|900|51
1595591400000|2020-07-24 11:50:00|901.2|900|900.7|899.5|901.3|900.1|900.7|899.5|92
1595591700000|2020-07-24 11:55:00|900.4|899.2|901.4|900.2|901.4|900.2|900.4|899.2|80
1595592000000|2020-07-24 12:00:00|901.6|900.4|901.7|900.5|901.7|900.5|901.4|900.2|99
1595592300000|2020-07-24 12:05:00|901.9|900.7|901.7|900.5|902.1|900.9|901.7|900.5|74
1595592600000|2020-07-24 12:10:00|901.4|900.2|900.7|899.5|901.4|900.2|900.4|899.2|431
1595592900000|2020-07-24 12:15:00|900.9|899.7|900.7|899.5|900.9|899.7|900.4|899.2|29
1595593200000|2020-07-24 12:20:00|900.8|899.6|901.2|900|901.2|900|900.7|899.5|65
1595593500000|2020-07-24 12:25:00|901.4|900.2|901.4|900.2|901.4|900.2|901.2|900|60
1595593800000|2020-07-24 12:30:00|901.6|900.4|901.2|900|901.8|900.6|901.2|900|148
1595594100000|2020-07-24 12:35:00|900.9|899.7|900.9|899.7|900.9|899.7|900.7|899.5|68
1595594400000|2020-07-24 12:40:00|901.2|900|901.4|900.2|901.4|900.2|900.9|899.7|189
1595597400000|2020-07-24 13:30:00|901.1|899.9|902.2|901|902.9|901.7|900.7|899.5|2332
1595597700000|2020-07-24 13:35:00|902.4|901.2|901.4|900.2|902.4|901.2|901.2|900|1940
1595598000000|2020-07-24 13:40:00|901.2|900|899.7|898.5|901.4|900.2|898.9|897.7|2483
1595598300000|2020-07-24 13:45:00|899.4|898.2|901.2|900|901.4|900.2|899.4|898.2|1114
1595598600000|2020-07-24 13:50:00|901.4|900.2|900.4|899.2|901.7|900.5|900.2|899|741
1595598900000|2020-07-24 13:55:00|900.7|899.5|900.7|899.5|900.9|899.7|899.9|898.7|525
1595599200000|2020-07-24 14:00:00|900.4|899.2|899.9|898.7|900.9|899.7|899.7|898.5|517
1595599500000|2020-07-24 14:05:00|899.7|898.5|898.2|897|899.9|898.7|897.9|896.7|1700
1595599800000|2020-07-24 14:10:00|898.4|897.2|898.7|897.5|899.2|898|898.4|897.2|651
1595600100000|2020-07-24 14:15:00|898.6|897.4|898.7|897.5|899.4|898.2|898.4|897.2|1002
1595600400000|2020-07-24 14:20:00|898.9|897.7|898.7|897.5|898.9|897.7|897.4|896.2|1093
1595600700000|2020-07-24 14:25:00|898.9|897.7|900.2|899|900.4|899.2|898.9|897.7|646
1595601000000|2020-07-24 14:30:00|900.3|899.1|900.5|899.3|901.3|900.1|899.7|898.5|2103
1595601300000|2020-07-24 14:35:00|900.4|899.2|900.5|899.3|901.9|900.7|900.4|899.2|809
1595601600000|2020-07-24 14:40:00|900.4|899.2|901.2|900|901.3|900.1|899.9|898.7|720
1595601900000|2020-07-24 14:45:00|901.1|899.9|900.7|899.5|901.2|900|900.7|899.5|1091
1595602200000|2020-07-24 14:50:00|900.8|899.6|900.9|899.7|901|899.8|900.5|899.3|582
1595602500000|2020-07-24 14:55:00|901|899.8|901.2|900|901.4|900.2|900.7|899.5|353
1595602800000|2020-07-24 15:00:00|901.4|900.2|901.7|900.5|901.9|900.7|901.2|900|1412
1595603100000|2020-07-24 15:05:00|901.4|900.2|901.4|900.2|901.7|900.5|900.9|899.7|650
1595603400000|2020-07-24 15:10:00|901.7|900.5|901.7|900.5|901.9|900.7|901.4|900.2|579
1595603700000|2020-07-24 15:15:00|901.9|900.7|900.7|899.5|902.2|901|900.7|899.5|587
1595604000000|2020-07-24 15:20:00|900.9|899.7|899.2|898|901|899.8|899.2|898|909
1595604300000|2020-07-24 15:25:00|899.3|898.1|899.9|898.7|900.2|899|899.2|898|444
1595604600000|2020-07-24 15:30:00|900|898.8|899.2|898|900|898.8|899.2|898|373
1595604900000|2020-07-24 15:35:00|899.4|898.2|899.4|898.2|899.7|898.5|899.2|898|315
1595605200000|2020-07-24 15:40:00|899.2|898|898.5|897.3|899.4|898.2|898.2|897|442
1595605500000|2020-07-24 15:45:00|898.7|897.5|898.2|897|899|897.8|898|896.8|335
1595605800000|2020-07-24 15:50:00|898.4|897.2|898.7|897.5|898.7|897.5|898|896.8|350
1595606100000|2020-07-24 15:55:00|898.5|897.3|898|896.8|898.9|897.7|897.9|896.7|410
1595606400000|2020-07-24 16:00:00|898.2|897|897.2|896|898.2|897|897|895.8|508
1595606700000|2020-07-24 16:05:00|897|895.8|896.2|895|897|895.8|895.9|894.7|793
1595607000000|2020-07-24 16:10:00|895.9|894.7|898.2|897|898.4|897.2|895.9|894.7|960
1595607300000|2020-07-24 16:15:00|898.4|897.2|897.9|896.7|898.4|897.2|897.9|896.7|294
1595607600000|2020-07-24 16:20:00|897.7|896.5|898|896.8|898|896.8|897.7|896.5|289
1595607900000|2020-07-24 16:25:00|897.9|896.7|897.7|896.5|898|896.8|897.7|896.5|162
1595608200000|2020-07-24 16:30:00|897.8|896.6|897.9|896.7|898|896.8|897.7|896.5|154
1595608500000|2020-07-24 16:35:00|897.7|896.5|897.9|896.7|898|896.8|897.7|896.5|180
1595608800000|2020-07-24 16:40:00|897.7|896.5|897.9|896.7|898.2|897|897.4|896.2|472
1595609100000|2020-07-24 16:45:00|898|896.8|898.4|897.2|898.4|897.2|897.9|896.7|470
1595609400000|2020-07-24 16:50:00|898.2|897|899.4|898.2|899.4|898.2|898.2|897|442
1595609700000|2020-07-24 16:55:00|899.2|898|899.9|898.7|899.9|898.7|898.9|897.7|925
1595610000000|2020-07-24 17:00:00|899.8|898.6|899.2|898|899.9|898.7|899.2|898|547
1595610300000|2020-07-24 17:05:00|899|897.8|899.2|898|899.4|898.2|898.9|897.7|341
1595610600000|2020-07-24 17:10:00|899.4|898.2|899.7|898.5|899.7|898.5|899.4|898.2|234
1595610900000|2020-07-24 17:15:00|899.8|898.6|899.7|898.5|900.2|899|899.7|898.5|721
1595611200000|2020-07-24 17:20:00|899.8|898.6|899.4|898.2|899.9|898.7|899.4|898.2|312
1595611500000|2020-07-24 17:25:00|899.5|898.3|899.2|898|899.7|898.5|899.2|898|253
1595611800000|2020-07-24 17:30:00|899.4|898.2|899.7|898.5|899.7|898.5|899.2|898|155
1595612100000|2020-07-24 17:35:00|899.5|898.3|899.4|898.2|899.7|898.5|899.4|898.2|194
1595612400000|2020-07-24 17:40:00|899.5|898.3|899.7|898.5|899.9|898.7|899.4|898.2|389
1595612700000|2020-07-24 17:45:00|899.9|898.7|900.2|899|900.4|899.2|899.9|898.7|609
1595613000000|2020-07-24 17:50:00|900.3|899.1|900.2|899|900.4|899.2|900|898.8|144
1595613300000|2020-07-24 17:55:00|900.4|899.2|900.4|899.2|900.4|899.2|900.2|899|201
1595613600000|2020-07-24 18:00:00|900.5|899.3|900.5|899.3|900.5|899.3|900.2|899|614
1595613900000|2020-07-24 18:05:00|900.4|899.2|900|898.8|900.5|899.3|899.7|898.5|855
1595614200000|2020-07-24 18:10:00|900.2|899|900.5|899.3|900.7|899.5|899.9|898.7|2010
1595614500000|2020-07-24 18:15:00|900.2|899|900.3|899.1|900.5|899.3|899.7|898.5|1915
1595808000000|2020-07-27 00:00:00|898.6|897.4|897.3|896.1|899.6|898.4|897.3|896.1|644
1595808300000|2020-07-27 00:05:00|897.6|896.4|897.3|896.1|897.6|896.4|896.5|895.3|448
1595808600000|2020-07-27 00:10:00|897.5|896.3|898.3|897.1|898.3|897.1|897.5|896.3|196
1595808900000|2020-07-27 00:15:00|898|896.8|898.5|897.3|898.7|897.5|898|896.8|370
1595809200000|2020-07-27 00:20:00|898.4|897.2|898.3|897.1|898.8|897.6|898.1|896.9|111
1595809500000|2020-07-27 00:25:00|898.5|897.3|897.8|896.6|898.6|897.4|897.3|896.1|198
1595809800000|2020-07-27 00:30:00|897.6|896.4|897.5|896.3|897.7|896.5|897.5|896.3|106
1595810100000|2020-07-27 00:35:00|897.6|896.4|897.8|896.6|898.1|896.9|897.5|896.3|128
1595810400000|2020-07-27 00:40:00|898|896.8|898.1|896.9|898.1|896.9|898|896.8|59
1595810700000|2020-07-27 00:45:00|898|896.8|898.1|896.9|898.1|896.9|898|896.8|128
1595811000000|2020-07-27 00:50:00|||||||||16
1595811300000|2020-07-27 00:55:00|897.8|896.6|897.8|896.6|897.8|896.6|897.8|896.6|38
1595811600000|2020-07-27 01:00:00|897.9|896.7|900.6|899.4|900.6|899.4|897.9|896.7|718
1595811900000|2020-07-27 01:05:00|900.8|899.6|901.1|899.9|901.1|899.9|900.6|899.4|473
1595812200000|2020-07-27 01:10:00|900.8|899.6|900.8|899.6|901.1|899.9|900.8|899.6|259
1595812500000|2020-07-27 01:15:00|900.9|899.7|901.1|899.9|901.1|899.9|900.6|899.4|167
1595812800000|2020-07-27 01:20:00|901.2|900|901.1|899.9|901.3|900.1|901.1|899.9|221
1595813100000|2020-07-27 01:25:00|901.3|900.1|901.4|900.2|901.6|900.4|901.3|900.1|45
1595813400000|2020-07-27 01:30:00|901.5|900.3|901.6|900.4|901.6|900.4|901.3|900.1|213
1595813700000|2020-07-27 01:35:00|901.8|900.6|901.8|900.6|901.8|900.6|901.6|900.4|280
1595814000000|2020-07-27 01:40:00|901.7|900.5|901.2|900|901.7|900.5|900.6|899.4|236
1595814300000|2020-07-27 01:45:00|901.1|899.9|901.3|900.1|901.5|900.3|901|899.8|45
1595814600000|2020-07-27 01:50:00|901.4|900.2|901|899.8|901.5|900.3|900.9|899.7|72
1595814900000|2020-07-27 01:55:00|901.3|900.1|900.8|899.6|901.3|900.1|900.8|899.6|76
1595815200000|2020-07-27 02:00:00|900.6|899.4|900.3|899.1|900.8|899.6|900.3|899.1|104
1595815500000|2020-07-27 02:05:00|900|898.8|899.9|898.7|900|898.8|899.8|898.6|88
1595815800000|2020-07-27 02:10:00|900|898.8|899.5|898.3|900|898.8|899.5|898.3|102
1595816100000|2020-07-27 02:15:00|||||||||9
1595816400000|2020-07-27 02:20:00|899.8|898.6|899.8|898.6|899.8|898.6|899.8|898.6|21
1595816700000|2020-07-27 02:25:00|900|898.8|899.5|898.3|900|898.8|899.3|898.1|36
1595817000000|2020-07-27 02:30:00|899.3|898.1|899.8|898.6|899.8|898.6|899.3|898.1|38
1595817300000|2020-07-27 02:35:00|899.6|898.4|899.8|898.6|899.8|898.6|899.5|898.3|16
1595817600000|2020-07-27 02:40:00|899.9|898.7|900|898.8|900|898.8|899.9|898.7|3
1595817900000|2020-07-27 02:45:00|899.8|898.6|900.1|898.9|900.5|899.3|899.5|898.3|169
1595818200000|2020-07-27 02:50:00|899.9|898.7|899.6|898.4|899.9|898.7|899.6|898.4|105
1595818500000|2020-07-27 02:55:00|899.8|898.6|899.6|898.4|899.8|898.6|899.6|898.4|49
1595818800000|2020-07-27 03:00:00|899.8|898.6|899.6|898.4|900.1|898.9|899.6|898.4|28
1595819100000|2020-07-27 03:05:00|899.4|898.2|897.8|896.6|899.4|898.2|897.3|896.1|307
1595819400000|2020-07-27 03:10:00|897.9|896.7|898.6|897.4|898.6|897.4|897.8|896.6|145
1595819700000|2020-07-27 03:15:00|898.7|897.5|898.6|897.4|898.8|897.6|898.3|897.1|44
1595820000000|2020-07-27 03:20:00|898.3|897.1|898.1|896.9|898.8|897.6|898.1|896.9|137
1595820300000|2020-07-27 03:25:00|898.2|897|898.1|896.9|898.6|897.4|898|896.8|59
1595820600000|2020-07-27 03:30:00|898.3|897.1|898.3|897.1|898.4|897.2|898.1|896.9|37
1595820900000|2020-07-27 03:35:00|898.4|897.2|898.6|897.4|898.6|897.4|898.3|897.1|24
1595821200000|2020-07-27 03:40:00|898.8|897.6|898.7|897.5|898.8|897.6|898.6|897.4|28
1595821500000|2020-07-27 03:45:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|7
1595821800000|2020-07-27 03:50:00|898.8|897.6|898.6|897.4|898.8|897.6|898.6|897.4|63
1595822100000|2020-07-27 03:55:00|898.8|897.6|898.8|897.6|899.1|897.9|898.8|897.6|40
1595822400000|2020-07-27 04:00:00|898.9|897.7|898.8|897.6|899.1|897.9|898.8|897.6|24
1595822700000|2020-07-27 04:05:00|||||||||3
1595823000000|2020-07-27 04:10:00|898.7|897.5|898.8|897.6|898.8|897.6|898.5|897.3|32
1595823300000|2020-07-27 04:15:00|898.6|897.4|898.7|897.5|898.8|897.6|898.5|897.3|15
1595823600000|2020-07-27 04:20:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|8
1595823900000|2020-07-27 04:25:00|898.6|897.4|898.3|897.1|898.6|897.4|898.3|897.1|7
1595824200000|2020-07-27 04:30:00|898.4|897.2|898.6|897.4|898.6|897.4|898.4|897.2|14
1595824500000|2020-07-27 04:35:00|898.8|897.6|898.8|897.6|898.8|897.6|898.8|897.6|10
1595824800000|2020-07-27 04:40:00|899|897.8|898.8|897.6|899|897.8|898.8|897.6|17
1595825100000|2020-07-27 04:45:00|898.9|897.7|898.8|897.6|899|897.8|898.8|897.6|8
1595825400000|2020-07-27 04:50:00|898.6|897.4|899.1|897.9|899.1|897.9|898.6|897.4|44
1595825700000|2020-07-27 04:55:00|899|897.8|898.9|897.7|899.1|897.9|898.8|897.6|52
1595826000000|2020-07-27 05:00:00|899|897.8|898.8|897.6|899.1|897.9|898.8|897.6|15
1595826300000|2020-07-27 05:05:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|12
1595826600000|2020-07-27 05:10:00|898.8|897.6|898.6|897.4|898.8|897.6|898.6|897.4|18
1595826900000|2020-07-27 05:15:00|898.5|897.3|898.6|897.4|898.6|897.4|898.3|897.1|20
1595827200000|2020-07-27 05:20:00|898.3|897.1|898.3|897.1|898.3|897.1|898.1|896.9|45
1595827500000|2020-07-27 05:25:00|||||||||13
1595827800000|2020-07-27 05:30:00|898.1|896.9|898.3|897.1|898.3|897.1|897.8|896.6|59
1595828100000|2020-07-27 05:35:00|898.1|896.9|898.3|897.1|898.3|897.1|898.1|896.9|18
1595828400000|2020-07-27 05:40:00|898.1|896.9|897.8|896.6|898.3|897.1|897.8|896.6|76
1595828700000|2020-07-27 05:45:00|897.6|896.4|898.3|897.1|898.3|897.1|897.6|896.4|141
1595829000000|2020-07-27 05:50:00|898.1|896.9|898.3|897.1|898.6|897.4|898.1|896.9|236
1595829300000|2020-07-27 05:55:00|898.6|897.4|898.8|897.6|899.1|897.9|898.6|897.4|152
1595829600000|2020-07-27 06:00:00|899.1|897.9|898.1|896.9|899.1|897.9|897.9|896.7|181
1595829900000|2020-07-27 06:05:00|897.8|896.6|898.1|896.9|898.1|896.9|897.8|896.6|99
1595830200000|2020-07-27 06:10:00|897.8|896.6|897.8|896.6|897.8|896.6|897.3|896.1|326
1595830500000|2020-07-27 06:15:00|897.9|896.7|897.8|896.6|898.1|896.9|897.8|896.6|67
1595830800000|2020-07-27 06:20:00|897.9|896.7|897.8|896.6|898.1|896.9|897.8|896.6|28
1595831100000|2020-07-27 06:25:00|897.6|896.4|897.8|896.6|897.8|896.6|897.6|896.4|512
1595831400000|2020-07-27 06:30:00|897.6|896.4|897.6|896.4|897.8|896.6|897.6|896.4|40
1595831700000|2020-07-27 06:35:00|897.3|896.1|897.6|896.4|897.6|896.4|897.2|896|84
1595832000000|2020-07-27 06:40:00|897.3|896.1|897.6|896.4|897.8|896.6|897.3|896.1|73
1595832300000|2020-07-27 06:45:00|897.8|896.6|898.1|896.9|898.1|896.9|897.8|896.6|120
1595832600000|2020-07-27 06:50:00|898.3|897.1|898.6|897.4|898.6|897.4|898.3|897.1|144
1595832900000|2020-07-27 06:55:00|898.8|897.6|899.1|897.9|899.1|897.9|898.6|897.4|55
1595833200000|2020-07-27 07:00:00|898.8|897.6|898.6|897.4|899.1|897.9|898.3|897.1|87
1595833500000|2020-07-27 07:05:00|898.3|897.1|898.3|897.1|898.6|897.4|898.3|897.1|52
1595833800000|2020-07-27 07:10:00|898.1|896.9|898.3|897.1|898.3|897.1|898.1|896.9|60
1595834100000|2020-07-27 07:15:00|898.6|897.4|898.6|897.4|898.6|897.4|898.6|897.4|35
1595834400000|2020-07-27 07:20:00|898.8|897.6|898.8|897.6|899.1|897.9|898.8|897.6|53
1595834700000|2020-07-27 07:25:00|898.6|897.4|898.7|897.5|898.8|897.6|898.6|897.4|26
1595835000000|2020-07-27 07:30:00|898.6|897.4|898.8|897.6|898.8|897.6|898.6|897.4|38
1595835300000|2020-07-27 07:35:00|898.7|897.5|898.8|897.6|898.8|897.6|898.6|897.4|16
1595835600000|2020-07-27 07:40:00|899.1|897.9|899.1|897.9|899.1|897.9|898.8|897.6|66
1595835900000|2020-07-27 07:45:00|898.9|897.7|898.8|897.6|899.3|898.1|898.8|897.6|66
1595836200000|2020-07-27 07:50:00|898.9|897.7|898.8|897.6|899.1|897.9|898.8|897.6|34
1595836500000|2020-07-27 07:55:00|899.1|897.9|899.4|898.2|899.6|898.4|898.8|897.6|44
1595836800000|2020-07-27 08:00:00|899.6|898.4|900.6|899.4|900.6|899.4|899.3|898.1|143
1595837100000|2020-07-27 08:05:00|900.3|899.1|900.6|899.4|900.6|899.4|899.8|898.6|97
1595837400000|2020-07-27 08:10:00|900.3|899.1|901.1|899.9|901.1|899.9|900.3|899.1|74
1595837700000|2020-07-27 08:15:00|||||||||142
1595838000000|2020-07-27 08:20:00|901.2|900|900.8|899.6|901.3|900.1|900.6|899.4|168
1595838300000|2020-07-27 08:25:00|901|899.8|901.1|899.9|901.1|899.9|900.8|899.6|175
1595838600000|2020-07-27 08:30:00|900.9|899.7|901.3|900.1|901.3|900.1|900.9|899.7|15
1595838900000|2020-07-27 08:35:00|901.6|900.4|901|899.8|901.9|900.7|901|899.8|158
1595839200000|2020-07-27 08:40:00|901.2|900|901|899.8|901.3|900.1|901|899.8|37
1595839500000|2020-07-27 08:45:00|901.2|900|900.5|899.3|901.3|900.1|900.5|899.3|157
1595839800000|2020-07-27 08:50:00|900.8|899.6|901.8|900.6|901.9|900.7|900.8|899.6|222
1595840100000|2020-07-27 08:55:00|901.7|900.5|902.3|901.1|902.5|901.3|901.7|900.5|222
1595840400000|2020-07-27 09:00:00|902.2|901|901.5|900.3|902.3|901.1|901.3|900.1|51
1595840700000|2020-07-27 09:05:00|901.4|900.2|901.8|900.6|901.8|900.6|901.3|900.1|36
1595841000000|2020-07-27 09:10:00|901.7|900.5|901.8|900.6|902|900.8|901.4|900.2|69
1595841300000|2020-07-27 09:15:00|901.7|900.5|901.5|900.3|901.8|900.6|901.5|900.3|34
1595841600000|2020-07-27 09:20:00|901.3|900.1|901.5|900.3|901.5|900.3|901.3|900.1|53
1595841900000|2020-07-27 09:25:00|901.8|900.6|901.7|900.5|901.8|900.6|901.7|900.5|116
1595842200000|2020-07-27 09:30:00|901.8|900.6|901.7|900.5|901.8|900.6|901.5|900.3|27
1595842500000|2020-07-27 09:35:00|901.8|900.6|901.8|900.6|901.8|900.6|901.5|900.3|44
1595842800000|2020-07-27 09:40:00|901.3|900.1|901.3|900.1|901.3|900.1|901.3|900.1|107
1595843100000|2020-07-27 09:45:00|901.2|900|901.3|900.1|901.3|900.1|901.2|900|69
1595843400000|2020-07-27 09:50:00|||||||||8
1595843700000|2020-07-27 09:55:00|901.5|900.3|901.3|900.1|901.5|900.3|901.3|900.1|48
1595844000000|2020-07-27 10:00:00|901.5|900.3|901.4|900.2|901.5|900.3|901.3|900.1|44
1595844300000|2020-07-27 10:05:00|901.5|900.3|901.3|900.1|901.5|900.3|901.2|900|38
1595844600000|2020-07-27 10:10:00|901|899.8|901.3|900.1|901.5|900.3|900.8|899.6|87
1595844900000|2020-07-27 10:15:00|901.5|900.3|901.5|900.3|901.5|900.3|901.3|900.1|41
1595845200000|2020-07-27 10:20:00|901.3|900.1|901.3|900.1|901.5|900.3|901.3|900.1|31
1595845500000|2020-07-27 10:25:00|901.5|900.3|901.5|900.3|901.7|900.5|901.3|900.1|41
1595845800000|2020-07-27 10:30:00|||||||||11
1595846100000|2020-07-27 10:35:00|901.4|900.2|901.5|900.3|901.5|900.3|901.3|900.1|29
1595846400000|2020-07-27 10:40:00|901.4|900.2|901.3|900.1|901.5|900.3|901.3|900.1|34
1595846700000|2020-07-27 10:45:00|901.5|900.3|901.5|900.3|901.8|900.6|901.5|900.3|53
1595847000000|2020-07-27 10:50:00|901.8|900.6|901.7|900.5|901.8|900.6|901.5|900.3|13
1595847300000|2020-07-27 10:55:00|901.8|900.6|901.8|900.6|901.8|900.6|901.5|900.3|62
1595847600000|2020-07-27 11:00:00|901.6|900.4|901.8|900.6|901.8|900.6|901.6|900.4|32
1595847900000|2020-07-27 11:05:00|901.7|900.5|901.8|900.6|901.8|900.6|901.5|900.3|14
1595848200000|2020-07-27 11:10:00|901.6|900.4|901.8|900.6|901.8|900.6|901.5|900.3|42
1595848500000|2020-07-27 11:15:00|901.7|900.5|901.5|900.3|901.8|900.6|901.5|900.3|23
1595848800000|2020-07-27 11:20:00|901.7|900.5|901.5|900.3|901.7|900.5|901.5|900.3|68
1595849100000|2020-07-27 11:25:00|901.6|900.4|901.5|900.3|901.8|900.6|901.5|900.3|34
1595849400000|2020-07-27 11:30:00|901.7|900.5|901.7|900.5|901.8|900.6|901.5|900.3|39
1595849700000|2020-07-27 11:35:00|901.8|900.6|901.8|900.6|901.8|900.6|901.8|900.6|161
1595850000000|2020-07-27 11:40:00|||||||||24
1595850300000|2020-07-27 11:45:00|||||||||48
1595850600000|2020-07-27 11:50:00|||||||||16
1595850900000|2020-07-27 11:55:00|901.6|900.4|901.6|900.4|901.6|900.4|901.5|900.3|212
1595851200000|2020-07-27 12:00:00|901.5|900.3|901.3|900.1|901.6|900.4|900.8|899.6|262
1595851500000|2020-07-27 12:05:00|901.5|900.3|901.5|900.3|901.6|900.4|901.4|900.2|82
1595851800000|2020-07-27 12:10:00|901.4|900.2|901.8|900.6|901.8|900.6|901.4|900.2|75
1595852100000|2020-07-27 12:15:00|901.5|900.3|901.6|900.4|901.6|900.4|901.5|900.3|74
1595852400000|2020-07-27 12:20:00|901.7|900.5|901.3|900.1|901.8|900.6|901.3|900.1|144
1595852700000|2020-07-27 12:25:00|901.4|900.2|901.5|900.3|901.5|900.3|901.4|900.2|27
1595853000000|2020-07-27 12:30:00|901.3|900.1|901.5|900.3|901.5|900.3|901.3|900.1|151
1595853300000|2020-07-27 12:35:00|901.6|900.4|901.3|900.1|901.6|900.4|900.8|899.6|296
1595853600000|2020-07-27 12:40:00|901.1|899.9|901|899.8|901.3|900.1|901|899.8|103
1595856600000|2020-07-27 13:30:00|900.6|899.4|904.6|903.4|904.8|903.6|900.6|899.4|3877
1595856900000|2020-07-27 13:35:00|904.7|903.5|903.6|902.4|904.8|903.6|903.5|902.3|1198
1595857200000|2020-07-27 13:40:00|903.5|902.3|904.3|903.1|904.6|903.4|903.5|902.3|1075
1595857500000|2020-07-27 13:45:00|904.1|902.9|904.1|902.9|904.1|902.9|903.8|902.6|983
1595857800000|2020-07-27 13:50:00|904|902.8|902.8|901.6|904.1|902.9|902.6|901.4|1061
1595858100000|2020-07-27 13:55:00|903.1|901.9|903.6|902.4|903.8|902.6|902.8|901.6|837
1595858400000|2020-07-27 14:00:00|903.8|902.6|902.8|901.6|903.8|902.6|902.6|901.4|866
1595858700000|2020-07-27 14:05:00|903.1|901.9|902.3|901.1|903.3|902.1|902.3|901.1|1970
1595859000000|2020-07-27 14:10:00|902.6|901.4|903.1|901.9|903.3|902.1|902.3|901.1|731
1595859300000|2020-07-27 14:15:00|903.3|902.1|902.8|901.6|903.6|902.4|902.6|901.4|1367
1595859600000|2020-07-27 14:20:00|902.6|901.4|901.8|900.6|902.8|901.6|901.6|900.4|887
1595859900000|2020-07-27 14:25:00|901.9|900.7|902.3|901.1|902.3|901.1|901.8|900.6|707
1595860200000|2020-07-27 14:30:00|902.1|900.9|903.3|902.1|903.3|902.1|901.8|900.6|658
1595860500000|2020-07-27 14:35:00|903.1|901.9|903.6|902.4|903.6|902.4|903.1|901.9|840
1595860800000|2020-07-27 14:40:00|903.3|902.1|902.3|901.1|903.6|902.4|902.3|901.1|437
1595861100000|2020-07-27 14:45:00|902.1|900.9|903.1|901.9|903.1|901.9|901.8|900.6|661
1595861400000|2020-07-27 14:50:00|903|901.8|902.6|901.4|903|901.8|902.6|901.4|424
1595861700000|2020-07-27 14:55:00|902.7|901.5|901.6|900.4|902.8|901.6|901.6|900.4|530
1595862000000|2020-07-27 15:00:00|901.8|900.6|901.6|900.4|902.1|900.9|901.3|900.1|392
1595862300000|2020-07-27 15:05:00|901.3|900.1|900.4|899.2|901.6|900.4|900.1|898.9|739
1595862600000|2020-07-27 15:10:00|900.1|898.9|899.9|898.7|900.1|898.9|899.9|898.7|300
1595862900000|2020-07-27 15:15:00|900.1|898.9|900.1|898.9|900.3|899.1|899.8|898.6|457
1595863200000|2020-07-27 15:20:00|899.9|898.7|899.8|898.6|900.3|899.1|899.8|898.6|556
1595863500000|2020-07-27 15:25:00|899.6|898.4|900.3|899.1|900.3|899.1|899.3|898.1|684
1595863800000|2020-07-27 15:30:00|900.1|898.9|901.1|899.9|901.4|900.2|900.1|898.9|570
1595864100000|2020-07-27 15:35:00|900.9|899.7|901.8|900.6|901.8|900.6|900.9|899.7|491
1595864400000|2020-07-27 15:40:00|901.9|900.7|901.8|900.6|902.3|901.1|901.8|900.6|413
1595864700000|2020-07-27 15:45:00|901.9|900.7|902.1|900.9|902.3|901.1|901.8|900.6|345
1595865000000|2020-07-27 15:50:00|901.9|900.7|902.3|901.1|902.3|901.1|901.8|900.6|505
1595865300000|2020-07-27 15:55:00|902.4|901.2|902.1|900.9|902.4|901.2|902.1|900.9|670
1595865600000|2020-07-27 16:00:00|902.3|901.1|901.8|900.6|902.3|901.1|901.8|900.6|258
1595865900000|2020-07-27 16:05:00|902.1|900.9|901.3|900.1|902.3|901.1|901.3|900.1|167
1595866200000|2020-07-27 16:10:00|901.6|900.4|901.6|900.4|901.6|900.4|901.3|900.1|652
1595866500000|2020-07-27 16:15:00|901.8|900.6|902.6|901.4|902.6|901.4|901.8|900.6|636
1595866800000|2020-07-27 16:20:00|902.3|901.1|902.3|901.1|902.6|901.4|902.3|901.1|551
1595867100000|2020-07-27 16:25:00|902.6|901.4|902.6|901.4|902.6|901.4|902.6|901.4|405
1595867400000|2020-07-27 16:30:00|902.3|901.1|901.8|900.6|902.6|901.4|901.6|900.4|693
1595867700000|2020-07-27 16:35:00|902|900.8|901.6|900.4|902.1|900.9|901.6|900.4|298
1595868000000|2020-07-27 16:40:00|901.8|900.6|901.6|900.4|901.8|900.6|901.6|900.4|706
1595868300000|2020-07-27 16:45:00|901.8|900.6|901.3|900.1|901.8|900.6|901.3|900.1|243
1595868600000|2020-07-27 16:50:00|901.6|900.4|901.3|900.1|901.8|900.6|901.3|900.1|315
1595868900000|2020-07-27 16:55:00|901.1|899.9|901.3|900.1|901.3|900.1|901.1|899.9|977
1595869200000|2020-07-27 17:00:00|901.6|900.4|901.6|900.4|901.8|900.6|901.6|900.4|189
1595869500000|2020-07-27 17:05:00|901.7|900.5|901.3|900.1|901.8|900.6|901.3|900.1|300
1595869800000|2020-07-27 17:10:00|901.5|900.3|901.8|900.6|901.9|900.7|901.5|900.3|351
1595870100000|2020-07-27 17:15:00|901.9|900.7|901.6|900.4|901.9|900.7|901.6|900.4|225
1595870400000|2020-07-27 17:20:00|901.4|900.2|901.1|899.9|901.4|900.2|901.1|899.9|270
1595870700000|2020-07-27 17:25:00|901.3|900.1|901.1|899.9|901.3|900.1|901.1|899.9|78
1595871000000|2020-07-27 17:30:00|901.3|900.1|901.6|900.4|901.6|900.4|901.1|899.9|206
1595871300000|2020-07-27 17:35:00|901.4|900.2|901.6|900.4|901.9|900.7|901.4|900.2|556
1595871600000|2020-07-27 17:40:00|901.5|900.3|901.6|900.4|901.6|900.4|901.4|900.2|289
1595871900000|2020-07-27 17:45:00|901.4|900.2|901.4|900.2|901.6|900.4|901.4|900.2|314
1595872200000|2020-07-27 17:50:00|901.5|900.3|901.6|900.4|901.9|900.7|901.4|900.2|517
1595872500000|2020-07-27 17:55:00|901.4|900.2|901.6|900.4|901.9|900.7|901.4|900.2|435
1595872800000|2020-07-27 18:00:00|901.4|900.2|901.3|900.1|901.4|900.2|901.1|899.9|666
1595873100000|2020-07-27 18:05:00|901.4|900.2|901.6|900.4|901.8|900.6|901.1|899.9|783
1595873400000|2020-07-27 18:10:00|901.8|900.6|901.1|899.9|901.9|900.7|900.9|899.7|2196
1595873700000|2020-07-27 18:15:00|900.9|899.7|900.5|899.3|901.1|899.9|900.4|899.2|1434
1595894400000|2020-07-28 00:00:00|894.5|893.3|894.4|893.2|895.9|894.7|893.7|892.5|1952
1595894700000|2020-07-28 00:05:00|894.2|893|893.5|892.3|894.9|893.7|893.4|892.2|899
1595895000000|2020-07-28 00:10:00|893.7|892.5|894.2|893|894.2|893|893.2|892|700
1595895300000|2020-07-28 00:15:00|894.4|893.2|894.9|893.7|894.9|893.7|894.2|893|378
1595895600000|2020-07-28 00:20:00|894.7|893.5|894.9|893.7|895.2|894|894.7|893.5|184
1595895900000|2020-07-28 00:25:00|895.1|893.9|895.2|894|895.4|894.2|895|893.8|161
1595896200000|2020-07-28 00:30:00|895|893.8|894.9|893.7|895.2|894|894.9|893.7|61
1595896500000|2020-07-28 00:35:00|895.2|894|894.9|893.7|895.2|894|894.7|893.5|109
1595896800000|2020-07-28 00:40:00|895.2|894|894.9|893.7|895.2|894|894.9|893.7|33
1595897100000|2020-07-28 00:45:00|894.4|893.2|894.4|893.2|894.7|893.5|894.2|893|163
1595897400000|2020-07-28 00:50:00|894.2|893|893.9|892.7|894.7|893.5|893.7|892.5|384
1595897700000|2020-07-28 00:55:00|893.8|892.6|893.9|892.7|893.9|892.7|893.3|892.1|440
1595898000000|2020-07-28 01:00:00|894.2|893|893.9|892.7|894.7|893.5|893.7|892.5|278
1595898300000|2020-07-28 01:05:00|893.7|892.5|893.2|892|893.7|892.5|893.2|892|412
1595898600000|2020-07-28 01:10:00|892.9|891.7|892.4|891.2|893.2|892|892.4|891.2|406
1595898900000|2020-07-28 01:15:00|892.2|891|891.9|890.7|892.2|891|891.2|890|753
1595899200000|2020-07-28 01:20:00|892.2|891|892.2|891|892.4|891.2|891.7|890.5|271
1595899500000|2020-07-28 01:25:00|891.9|890.7|891.2|890|891.9|890.7|891.2|890|174
1595899800000|2020-07-28 01:30:00|891.4|890.2|891.2|890|891.4|890.2|890.7|889.5|425
1595900100000|2020-07-28 01:35:00|891.4|890.2|891.2|890|891.7|890.5|890.9|889.7|314
1595900400000|2020-07-28 01:40:00|891.4|890.2|890.7|889.5|891.4|890.2|890.7|889.5|172
1595900700000|2020-07-28 01:45:00|890.4|889.2|890.2|889|890.7|889.5|890.2|889|392
1595901000000|2020-07-28 01:50:00|890.3|889.1|890.7|889.5|890.7|889.5|890.2|889|51
1595901300000|2020-07-28 01:55:00|890.4|889.2|890.4|889.2|890.4|889.2|890.4|889.2|94
1595901600000|2020-07-28 02:00:00|890.7|889.5|890.7|889.5|890.9|889.7|890.7|889.5|153
1595901900000|2020-07-28 02:05:00|890.5|889.3|890.2|889|890.5|889.3|890.2|889|141
1595902200000|2020-07-28 02:10:00|890.1|888.9|889.4|888.2|890.2|889|889.4|888.2|281
1595902500000|2020-07-28 02:15:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|138
1595902800000|2020-07-28 02:20:00|889.7|888.5|889.6|888.4|889.9|888.7|889.6|888.4|61
1595903100000|2020-07-28 02:25:00|889.7|888.5|889.7|888.5|889.7|888.5|889.6|888.4|40
1595903400000|2020-07-28 02:30:00|||||||||122
1595903700000|2020-07-28 02:35:00|889.4|888.2|889.4|888.2|889.9|888.7|889.4|888.2|137
1595904000000|2020-07-28 02:40:00|889.7|888.5|889.4|888.2|889.7|888.5|889.4|888.2|107
1595904300000|2020-07-28 02:45:00|889.2|888|888.7|887.5|889.2|888|888.7|887.5|195
1595904600000|2020-07-28 02:50:00|888.9|887.7|888.9|887.7|888.9|887.7|888.7|887.5|159
1595904900000|2020-07-28 02:55:00|888.7|887.5|888.7|887.5|888.9|887.7|888.7|887.5|211
1595905200000|2020-07-28 03:00:00|888.8|887.6|888.6|887.4|888.9|887.7|888.6|887.4|107
1595905500000|2020-07-28 03:05:00|888.4|887.2|888.4|887.2|888.4|887.2|888.4|887.2|175
1595905800000|2020-07-28 03:10:00|888.5|887.3|888.7|887.5|888.9|887.7|888.4|887.2|143
1595906100000|2020-07-28 03:15:00|888.4|887.2|888.4|887.2|888.4|887.2|888.4|887.2|41
1595906400000|2020-07-28 03:20:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|117
1595906700000|2020-07-28 03:25:00|888.2|887|888.7|887.5|888.7|887.5|888.2|887|80
1595907000000|2020-07-28 03:30:00|888.9|887.7|888.9|887.7|888.9|887.7|888.7|887.5|218
1595907300000|2020-07-28 03:35:00|889.1|887.9|888.9|887.7|889.1|887.9|888.9|887.7|109
1595907600000|2020-07-28 03:40:00|888.7|887.5|888.9|887.7|888.9|887.7|888.7|887.5|35
1595907900000|2020-07-28 03:45:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|36
1595908200000|2020-07-28 03:50:00|888.6|887.4|888.7|887.5|888.7|887.5|888.6|887.4|22
1595908500000|2020-07-28 03:55:00|888.6|887.4|888.7|887.5|888.7|887.5|888.6|887.4|17
1595908800000|2020-07-28 04:00:00|||||||||11
1595909100000|2020-07-28 04:05:00|888.9|887.7|888.9|887.7|888.9|887.7|888.8|887.6|48
1595909400000|2020-07-28 04:10:00|888.7|887.5|888.7|887.5|888.7|887.5|888.6|887.4|54
1595909700000|2020-07-28 04:15:00|888.6|887.4|888.4|887.2|888.6|887.4|888.4|887.2|39
1595910000000|2020-07-28 04:20:00|888.7|887.5|888.9|887.7|888.9|887.7|888.7|887.5|61
1595910300000|2020-07-28 04:25:00|889.2|888|889.2|888|889.2|888|888.9|887.7|89
1595910600000|2020-07-28 04:30:00|888.9|887.7|888.9|887.7|888.9|887.7|888.9|887.7|23
1595910900000|2020-07-28 04:35:00|888.7|887.5|888.9|887.7|888.9|887.7|888.7|887.5|66
1595911200000|2020-07-28 04:40:00|||||||||21
1595911500000|2020-07-28 04:45:00|||||||||5
1595911800000|2020-07-28 04:50:00|||||||||76
1595912100000|2020-07-28 04:55:00|888.8|887.6|888.4|887.2|888.9|887.7|888.4|887.2|102
1595912400000|2020-07-28 05:00:00|888.3|887.1|888.7|887.5|888.7|887.5|888.2|887|205
1595912700000|2020-07-28 05:05:00|888.6|887.4|888.4|887.2|888.7|887.5|888.4|887.2|276
1595913000000|2020-07-28 05:10:00|||||||||16
1595913300000|2020-07-28 05:15:00|888.3|887.1|888.4|887.2|888.4|887.2|888.2|887|38
1595913600000|2020-07-28 05:20:00|888.2|887|888.2|887|888.4|887.2|888.2|887|37
1595913900000|2020-07-28 05:25:00|||||||||41
1595914200000|2020-07-28 05:30:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|1216
1595914500000|2020-07-28 05:35:00|887.4|886.2|887.2|886|887.4|886.2|887.2|886|354
1595914800000|2020-07-28 05:40:00|||||||||14
1595915100000|2020-07-28 05:45:00|887|885.8|886.9|885.7|887|885.8|886.9|885.7|255
1595915400000|2020-07-28 05:50:00|887.2|886|887.2|886|887.2|886|886.9|885.7|64
1595915700000|2020-07-28 05:55:00|887.4|886.2|887.7|886.5|887.7|886.5|887.4|886.2|68
1595916000000|2020-07-28 06:00:00|887.4|886.2|887.4|886.2|887.7|886.5|887.4|886.2|168
1595916300000|2020-07-28 06:05:00|887.7|886.5|887.9|886.7|887.9|886.7|887.7|886.5|144
1595916600000|2020-07-28 06:10:00|888.2|887|887.9|886.7|888.2|887|887.9|886.7|72
1595916900000|2020-07-28 06:15:00|887.8|886.6|888.2|887|888.2|887|887.8|886.6|85
1595917200000|2020-07-28 06:20:00|887.7|886.5|887.7|886.5|887.7|886.5|887.7|886.5|170
1595917500000|2020-07-28 06:25:00|887.9|886.7|887.7|886.5|887.9|886.7|887.4|886.2|155
1595917800000|2020-07-28 06:30:00|887.9|886.7|887.4|886.2|887.9|886.7|887.4|886.2|121
1595918100000|2020-07-28 06:35:00|887.2|886|887.4|886.2|887.4|886.2|886.9|885.7|177
1595918400000|2020-07-28 06:40:00|887.2|886|887.2|886|887.4|886.2|887.2|886|277
1595918700000|2020-07-28 06:45:00|887.4|886.2|887.2|886|887.4|886.2|887.2|886|108
1595919000000|2020-07-28 06:50:00|886.9|885.7|886.9|885.7|886.9|885.7|886.9|885.7|112
1595919300000|2020-07-28 06:55:00|886.7|885.5|886.7|885.5|886.7|885.5|886.7|885.5|57
1595919600000|2020-07-28 07:00:00|886.9|885.7|886.7|885.5|886.9|885.7|886.7|885.5|140
1595919900000|2020-07-28 07:05:00|886.9|885.7|887.4|886.2|887.7|886.5|886.9|885.7|134
1595920200000|2020-07-28 07:10:00|887.7|886.5|887.4|886.2|887.7|886.5|887.4|886.2|69
1595920500000|2020-07-28 07:15:00|887.7|886.5|887.7|886.5|887.7|886.5|887.4|886.2|42
1595920800000|2020-07-28 07:20:00|887.6|886.4|887.7|886.5|887.7|886.5|887.4|886.2|193
1595921100000|2020-07-28 07:25:00|887.4|886.2|887.6|886.4|887.7|886.5|887.4|886.2|63
1595921400000|2020-07-28 07:30:00|887.4|886.2|887.4|886.2|887.7|886.5|887.4|886.2|68
1595921700000|2020-07-28 07:35:00|887.3|886.1|887.4|886.2|887.7|886.5|887.2|886|98
1595922000000|2020-07-28 07:40:00|887.2|886|887.4|886.2|887.7|886.5|887.2|886|118
1595922300000|2020-07-28 07:45:00|887.7|886.5|887.4|886.2|887.7|886.5|887.4|886.2|48
1595922600000|2020-07-28 07:50:00|887.3|886.1|887.4|886.2|887.4|886.2|887.2|886|138
1595922900000|2020-07-28 07:55:00|||||||||233
1595923200000|2020-07-28 08:00:00|887.6|886.4|887.9|886.7|887.9|886.7|887.6|886.4|129
1595923500000|2020-07-28 08:05:00|888.2|887|888.2|887|888.4|887.2|888.2|887|155
1595923800000|2020-07-28 08:10:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|64
1595924100000|2020-07-28 08:15:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|49
1595924400000|2020-07-28 08:20:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|75
1595924700000|2020-07-28 08:25:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|126
1595925000000|2020-07-28 08:30:00|||||||||11
1595925300000|2020-07-28 08:35:00|||||||||21
1595925600000|2020-07-28 08:40:00|887.9|886.7|887.9|886.7|887.9|886.7|887.9|886.7|36
1595925900000|2020-07-28 08:45:00|888.2|887|888.2|887|888.2|887|888.2|887|179
1595926200000|2020-07-28 08:50:00|888.1|886.9|887.9|886.7|888.2|887|887.9|886.7|19
1595926500000|2020-07-28 08:55:00|888.2|887|888.2|887|888.2|887|887.9|886.7|54
1595926800000|2020-07-28 09:00:00|888.1|886.9|888.2|887|888.2|887|887.9|886.7|20
1595927100000|2020-07-28 09:05:00|887.9|886.7|887.7|886.5|887.9|886.7|887.7|886.5|85
1595927400000|2020-07-28 09:10:00|887.8|886.6|887.9|886.7|888.2|887|887.7|886.5|97
1595927700000|2020-07-28 09:15:00|887.7|886.5|887.7|886.5|887.9|886.7|887.7|886.5|50
1595928000000|2020-07-28 09:20:00|887.5|886.3|887.4|886.2|887.7|886.5|887.4|886.2|42
1595928300000|2020-07-28 09:25:00|887.5|886.3|887.7|886.5|887.7|886.5|887.4|886.2|25
1595928600000|2020-07-28 09:30:00|887.5|886.3|887.9|886.7|887.9|886.7|887.4|886.2|108
1595928900000|2020-07-28 09:35:00|888.2|887|888.2|887|888.2|887|887.9|886.7|59
1595929200000|2020-07-28 09:40:00|888.4|887.2|888.7|887.5|888.7|887.5|888.4|887.2|95
1595929500000|2020-07-28 09:45:00|||||||||34
1595929800000|2020-07-28 09:50:00|888.4|887.2|887.9|886.7|888.7|887.5|887.9|886.7|151
1595930100000|2020-07-28 09:55:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|56
1595930400000|2020-07-28 10:00:00|888.2|887|888.2|887|888.2|887|887.9|886.7|163
1595930700000|2020-07-28 10:05:00|887.9|886.7|887.9|886.7|888.2|887|887.9|886.7|30
1595931000000|2020-07-28 10:10:00|887.7|886.5|888.2|887|888.4|887.2|887.7|886.5|105
1595931300000|2020-07-28 10:15:00|||||||||139
1595931600000|2020-07-28 10:20:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|57
1595931900000|2020-07-28 10:25:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|49
1595932200000|2020-07-28 10:30:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|75
1595932500000|2020-07-28 10:35:00|888.4|887.2|888.7|887.5|888.7|887.5|888.4|887.2|137
1595932800000|2020-07-28 10:40:00|888.4|887.2|888.4|887.2|888.7|887.5|888.4|887.2|32
1595933100000|2020-07-28 10:45:00|888.7|887.5|888.7|887.5|888.9|887.7|888.7|887.5|249
1595933400000|2020-07-28 10:50:00|888.9|887.7|889.9|888.7|889.9|888.7|888.9|887.7|383
1595933700000|2020-07-28 10:55:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|125
1595934000000|2020-07-28 11:00:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|92
1595934300000|2020-07-28 11:05:00|||||||||81
1595934600000|2020-07-28 11:10:00|890.1|888.9|889.9|888.7|890.1|888.9|889.9|888.7|73
1595934900000|2020-07-28 11:15:00|890.2|889|889.9|888.7|890.2|889|889.9|888.7|222
1595935200000|2020-07-28 11:20:00|890.2|889|889.9|888.7|890.2|889|889.9|888.7|159
1595935500000|2020-07-28 11:25:00|890.2|889|889.9|888.7|890.2|889|889.9|888.7|50
1595935800000|2020-07-28 11:30:00|890.1|888.9|889.9|888.7|890.2|889|889.9|888.7|75
1595936100000|2020-07-28 11:35:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|160
1595936400000|2020-07-28 11:40:00|889.8|888.6|889.9|888.7|890.1|888.9|889.7|888.5|79
1595936700000|2020-07-28 11:45:00|889.8|888.6|889.9|888.7|890.2|889|889.7|888.5|111
1595937000000|2020-07-28 11:50:00|890.1|888.9|889.9|888.7|890.2|889|889.9|888.7|114
1595937300000|2020-07-28 11:55:00|890.2|889|889.9|888.7|890.4|889.2|889.9|888.7|213
1595937600000|2020-07-28 12:00:00|889.7|888.5|889.9|888.7|890.2|889|889.7|888.5|238
1595937900000|2020-07-28 12:05:00|890.2|889|890.2|889|890.2|889|890.2|889|59
1595938200000|2020-07-28 12:10:00|||||||||102
1595938500000|2020-07-28 12:15:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|282
1595938800000|2020-07-28 12:20:00|890.2|889|889.9|888.7|890.4|889.2|889.9|888.7|168
1595939100000|2020-07-28 12:25:00|890.2|889|889.4|888.2|890.2|889|889.4|888.2|243
1595939400000|2020-07-28 12:30:00|889.7|888.5|889.7|888.5|889.7|888.5|889.4|888.2|434
1595939700000|2020-07-28 12:35:00|889.4|888.2|889.4|888.2|889.7|888.5|889.4|888.2|121
1595940000000|2020-07-28 12:40:00|889.2|888|889.3|888.1|889.4|888.2|889.2|888|244
1595943000000|2020-07-28 13:30:00|888.7|887.5|888.2|887|888.9|887.7|887.9|886.7|3927
1595943300000|2020-07-28 13:35:00|888.1|886.9|886.4|885.2|888.2|887|886.4|885.2|1946
1595943600000|2020-07-28 13:40:00|886.7|885.5|885.7|884.5|886.7|885.5|884.7|883.5|2903
1595943900000|2020-07-28 13:45:00|885.4|884.2|886.4|885.2|886.7|885.5|885.2|884|1665
1595944200000|2020-07-28 13:50:00|886.2|885|886.2|885|886.4|885.2|885.9|884.7|1829
1595944500000|2020-07-28 13:55:00|885.9|884.7|886.2|885|886.4|885.2|885.9|884.7|722
1595944800000|2020-07-28 14:00:00|885.9|884.7|885.4|884.2|886.2|885|885.4|884.2|1155
1595945100000|2020-07-28 14:05:00|885.7|884.5|886.4|885.2|886.7|885.5|885.7|884.5|2069
1595945400000|2020-07-28 14:10:00|886.7|885.5|887.2|886|887.4|886.2|886.4|885.2|1817
1595945700000|2020-07-28 14:15:00|886.9|885.7|886.9|885.7|887.7|886.5|886.9|885.7|1509
1595946000000|2020-07-28 14:20:00|886.7|885.5|886.6|885.4|887.2|886|886.4|885.2|997
1595946300000|2020-07-28 14:25:00|886.4|885.2|887|885.8|887.2|886|886.4|885.2|719
1595946600000|2020-07-28 14:30:00|886.9|885.7|886.4|885.2|887|885.8|886.4|885.2|1167
1595946900000|2020-07-28 14:35:00|886.2|885|886.2|885|886.2|885|885.9|884.7|462
1595947200000|2020-07-28 14:40:00|886.4|885.2|885.7|884.5|886.4|885.2|885.7|884.5|539
1595947500000|2020-07-28 14:45:00|886|884.8|886.7|885.5|887.2|886|885.7|884.5|1271
1595947800000|2020-07-28 14:50:00|886.5|885.3|886|884.8|886.7|885.5|886|884.8|306
1595948100000|2020-07-28 14:55:00|886.2|885|886.2|885|886.4|885.2|886|884.8|1419
1595948400000|2020-07-28 15:00:00|886|884.8|885.2|884|886|884.8|885|883.8|2229
1595948700000|2020-07-28 15:05:00|885.4|884.2|885.7|884.5|885.7|884.5|885.4|884.2|481
1595949000000|2020-07-28 15:10:00|886|884.8|885.9|884.7|886.2|885|885.7|884.5|524
1595949300000|2020-07-28 15:15:00|886|884.8|885.5|884.3|886.4|885.2|885.4|884.2|2336
1595949600000|2020-07-28 15:20:00|885.4|884.2|885.2|884|885.5|884.3|885.2|884|357
1595949900000|2020-07-28 15:25:00|885|883.8|884.7|883.5|885|883.8|884.7|883.5|445
1595950200000|2020-07-28 15:30:00|884.5|883.3|885.2|884|885.2|884|884.5|883.3|1581
1595950500000|2020-07-28 15:35:00|885.4|884.2|886.5|885.3|886.5|885.3|885.4|884.2|821
1595950800000|2020-07-28 15:40:00|886.7|885.5|886.5|885.3|886.7|885.5|886.5|885.3|461
1595951100000|2020-07-28 15:45:00|886.7|885.5|886|884.8|886.7|885.5|886|884.8|839
1595951400000|2020-07-28 15:50:00|886.1|884.9|886.2|885|886.5|885.3|886|884.8|517
1595951700000|2020-07-28 15:55:00|886.5|885.3|886.5|885.3|886.5|885.3|886.2|885|310
1595952000000|2020-07-28 16:00:00|886.7|885.5|887|885.8|887.2|886|886.7|885.5|653
1595952300000|2020-07-28 16:05:00|887.2|886|887.2|886|887.5|886.3|887.2|886|414
1595952600000|2020-07-28 16:10:00|887.5|886.3|887.2|886|887.5|886.3|887.2|886|427
1595952900000|2020-07-28 16:15:00|887.5|886.3|886.5|885.3|887.5|886.3|886.5|885.3|352
1595953200000|2020-07-28 16:20:00|886.3|885.1|886.2|885|886.3|885.1|886.2|885|280
1595953500000|2020-07-28 16:25:00|886.5|885.3|886|884.8|886.5|885.3|885.7|884.5|344
1595953800000|2020-07-28 16:30:00|886.2|885|886|884.8|886.2|885|885.7|884.5|610
1595954100000|2020-07-28 16:35:00|885.7|884.5|886|884.8|886|884.8|885.7|884.5|254
1595954400000|2020-07-28 16:40:00|||||||||260
1595954700000|2020-07-28 16:45:00|885.7|884.5|886|884.8|886|884.8|885.5|884.3|371
1595955000000|2020-07-28 16:50:00|886.2|885|886.7|885.5|886.7|885.5|886.2|885|260
1595955300000|2020-07-28 16:55:00|886.5|885.3|886|884.8|886.5|885.3|886|884.8|590
1595955600000|2020-07-28 17:00:00|885.7|884.5|886|884.8|886|884.8|885.7|884.5|331
1595955900000|2020-07-28 17:05:00|886.2|885|886.5|885.3|886.5|885.3|886.2|885|296
1595956200000|2020-07-28 17:10:00|886.7|885.5|886.5|885.3|887|885.8|886.5|885.3|656
1595956500000|2020-07-28 17:15:00|886.7|885.5|887|885.8|887.2|886|886.7|885.5|630
1595956800000|2020-07-28 17:20:00|887.1|885.9|887|885.8|887.5|886.3|886.5|885.3|720
1595957100000|2020-07-28 17:25:00|887.2|886|887|885.8|887.5|886.3|887|885.8|1024
1595957400000|2020-07-28 17:30:00|886.9|885.7|886.7|885.5|887|885.8|886.7|885.5|957
1595957700000|2020-07-28 17:35:00|886.5|885.3|886.7|885.5|886.7|885.5|886.2|885|1107
1595958000000|2020-07-28 17:40:00|886.9|885.7|886.7|885.5|886.9|885.7|886.7|885.5|663
1595958300000|2020-07-28 17:45:00|886.9|885.7|887.2|886|887.4|886.2|886.7|885.5|1327
1595958600000|2020-07-28 17:50:00|887|885.8|887.2|886|887.9|886.7|887|885.8|1020
1595958900000|2020-07-28 17:55:00|887.3|886.1|887.7|886.5|887.7|886.5|887.2|886|425
1595959200000|2020-07-28 18:00:00|887.9|886.7|887.7|886.5|887.9|886.7|887.6|886.4|1459
1595959500000|2020-07-28 18:05:00|887.4|886.2|887.4|886.2|887.7|886.5|887.4|886.2|1248
1595959800000|2020-07-28 18:10:00|887.6|886.4|889.2|888|889.2|888|887.4|886.2|3893
1595960100000|2020-07-28 18:15:00|889.4|888.2|889.2|888|889.4|888.2|888.9|887.7|1916
1595980800000|2020-07-29 00:00:00|888.9|887.7|889.2|888|889.9|888.7|888.7|887.5|310
1595981100000|2020-07-29 00:05:00|888.9|887.7|889.2|888|889.2|888|888.7|887.5|196
1595981400000|2020-07-29 00:10:00|889.4|888.2|889.7|888.5|889.9|888.7|889.4|888.2|471
1595981700000|2020-07-29 00:15:00|889.8|888.6|889.9|888.7|890.2|889|889.7|888.5|107
1595982000000|2020-07-29 00:20:00|889.7|888.5|889.7|888.5|889.7|888.5|889.4|888.2|39
1595982300000|2020-07-29 00:25:00|889.5|888.3|889.7|888.5|889.7|888.5|889.5|888.3|20
1595982600000|2020-07-29 00:30:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|88
1595982900000|2020-07-29 00:35:00|889.5|888.3|889.7|888.5|889.7|888.5|889.5|888.3|13
1595983200000|2020-07-29 00:40:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|43
1595983500000|2020-07-29 00:45:00|889.4|888.2|889.4|888.2|889.7|888.5|889.4|888.2|43
1595983800000|2020-07-29 00:50:00|889.7|888.5|889.4|888.2|889.7|888.5|889.4|888.2|28
1595984100000|2020-07-29 00:55:00|889.7|888.5|889.5|888.3|889.7|888.5|889.4|888.2|48
1595984400000|2020-07-29 01:00:00|889.6|888.4|889.9|888.7|889.9|888.7|889.4|888.2|83
1595984700000|2020-07-29 01:05:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|32
1595985000000|2020-07-29 01:10:00|889.5|888.3|889.7|888.5|889.9|888.7|889.4|888.2|38
1595985300000|2020-07-29 01:15:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|58
1595985600000|2020-07-29 01:20:00|889.9|888.7|889.9|888.7|889.9|888.7|889.9|888.7|34
1595985900000|2020-07-29 01:25:00|890.1|888.9|889.9|888.7|890.4|889.2|889.9|888.7|186
1595986200000|2020-07-29 01:30:00|890|888.8|889.7|888.5|890.2|889|889.7|888.5|43
1595986500000|2020-07-29 01:35:00|889.4|888.2|888.9|887.7|889.4|888.2|888.9|887.7|92
1595986800000|2020-07-29 01:40:00|888.6|887.4|888.2|887|888.7|887.5|887.9|886.7|181
1595987100000|2020-07-29 01:45:00|888.1|886.9|888.2|887|888.2|887|887.7|886.5|256
1595987400000|2020-07-29 01:50:00|888.1|886.9|888.2|887|888.2|887|887.9|886.7|43
1595987700000|2020-07-29 01:55:00|888.4|887.2|889.2|888|889.4|888.2|888.2|887|201
1595988000000|2020-07-29 02:00:00|889.4|888.2|889.4|888.2|889.4|888.2|889.2|888|102
1595988300000|2020-07-29 02:05:00|889.7|888.5|889.9|888.7|889.9|888.7|889.7|888.5|93
1595988600000|2020-07-29 02:10:00|889.7|888.5|889.7|888.5|889.9|888.7|889.7|888.5|37
1595988900000|2020-07-29 02:15:00|889.9|888.7|889.2|888|889.9|888.7|889.2|888|144
1595989200000|2020-07-29 02:20:00|889.4|888.2|889.4|888.2|889.6|888.4|889.4|888.2|34
1595989500000|2020-07-29 02:25:00|||||||||2
1595989800000|2020-07-29 02:30:00|889.2|888|888.9|887.7|889.3|888.1|888.7|887.5|269
1595990100000|2020-07-29 02:35:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|104
1595990400000|2020-07-29 02:40:00|887.9|886.7|887.2|886|887.9|886.7|886.9|885.7|269
1595990700000|2020-07-29 02:45:00|887.4|886.2|887.7|886.5|887.7|886.5|887.2|886|50
1595991000000|2020-07-29 02:50:00|887.9|886.7|887.9|886.7|887.9|886.7|887.7|886.5|23
1595991300000|2020-07-29 02:55:00|||||||||8
1595991600000|2020-07-29 03:00:00|887.7|886.5|888.2|887|888.2|887|887.7|886.5|60
1595991900000|2020-07-29 03:05:00|888.4|887.2|888.4|887.2|888.4|887.2|888.3|887.1|35
1595992200000|2020-07-29 03:10:00|888.2|887|888.2|887|888.2|887|888.2|887|18
1595992500000|2020-07-29 03:15:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|8
1595992800000|2020-07-29 03:20:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|24
1595993100000|2020-07-29 03:25:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|48
1595993400000|2020-07-29 03:30:00|888.4|887.2|888.4|887.2|888.7|887.5|888.4|887.2|45
1595993700000|2020-07-29 03:35:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|58
1595994000000|2020-07-29 03:40:00|888.2|887|888.2|887|888.2|887|888.2|887|26
1595994300000|2020-07-29 03:45:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|35
1595994600000|2020-07-29 03:50:00|888.3|887.1|888.4|887.2|888.4|887.2|888.3|887.1|5
1595994900000|2020-07-29 03:55:00|888.2|887|888.4|887.2|888.4|887.2|888.2|887|10
1595995200000|2020-07-29 04:00:00|888.3|887.1|888.2|887|888.4|887.2|887.9|886.7|57
1595995500000|2020-07-29 04:05:00|||||||||11
1595995800000|2020-07-29 04:10:00|888.1|886.9|888.2|887|888.2|887|888.1|886.9|20
1595996100000|2020-07-29 04:15:00|888|886.8|888.2|887|888.2|887|887.9|886.7|20
1595996400000|2020-07-29 04:20:00|||||||||3
1595996700000|2020-07-29 04:25:00|887.9|886.7|887.9|886.7|888.2|887|887.9|886.7|16
1595997000000|2020-07-29 04:30:00|888.2|887|888.4|887.2|888.4|887.2|887.9|886.7|22
1595997300000|2020-07-29 04:35:00|||||||||7
1595997600000|2020-07-29 04:40:00|888.7|887.5|888.9|887.7|889.2|888|888.7|887.5|89
1595997900000|2020-07-29 04:45:00|888.7|887.5|888.7|887.5|888.7|887.5|888.5|887.3|62
1595998200000|2020-07-29 04:50:00|888.6|887.4|888.7|887.5|888.7|887.5|888.5|887.3|35
1595998500000|2020-07-29 04:55:00|888.5|887.3|888.5|887.3|888.5|887.3|888.5|887.3|14
1595998800000|2020-07-29 05:00:00|888.4|887.2|888.2|887|888.4|887.2|888.2|887|18
1595999100000|2020-07-29 05:05:00|888.1|886.9|888.2|887|888.2|887|888.1|886.9|16
1595999400000|2020-07-29 05:10:00|888.1|886.9|888.2|887|888.2|887|888|886.8|14
1595999700000|2020-07-29 05:15:00|||||||||6
1596000000000|2020-07-29 05:20:00|888.1|886.9|888.2|887|888.2|887|888.1|886.9|17
1596000300000|2020-07-29 05:25:00|888.1|886.9|888.2|887|888.2|887|888|886.8|17
1596000600000|2020-07-29 05:30:00|888.1|886.9|888.2|887|888.5|887.3|888.1|886.9|48
1596000900000|2020-07-29 05:35:00|888.3|887.1|888.2|887|888.3|887.1|888|886.8|40
1596001200000|2020-07-29 05:40:00|888.1|886.9|888|886.8|888.1|886.9|887.9|886.7|24
1596001500000|2020-07-29 05:45:00|||||||||28
1596001800000|2020-07-29 05:50:00|888.2|887|888.2|887|888.2|887|888.2|887|15
1596002100000|2020-07-29 05:55:00|888|886.8|888|886.8|888.2|887|887.9|886.7|14
1596002400000|2020-07-29 06:00:00|887.9|886.7|888|886.8|888.1|886.9|887.9|886.7|60
1596002700000|2020-07-29 06:05:00|888.2|887|888.2|887|888.2|887|888.2|887|35
1596003000000|2020-07-29 06:10:00|888.3|887.1|888.2|887|888.4|887.2|888|886.8|44
1596003300000|2020-07-29 06:15:00|888.3|887.1|888.7|887.5|888.7|887.5|888.2|887|25
1596003600000|2020-07-29 06:20:00|888.5|887.3|888.7|887.5|888.7|887.5|888.5|887.3|15
1596003900000|2020-07-29 06:25:00|888.9|887.7|889.2|888|889.4|888.2|888.9|887.7|98
1596004200000|2020-07-29 06:30:00|889.4|888.2|889.2|888|889.5|888.3|889.2|888|45
1596004500000|2020-07-29 06:35:00|889|887.8|889.2|888|889.2|888|889|887.8|40
1596004800000|2020-07-29 06:40:00|889|887.8|889|887.8|889|887.8|889|887.8|17
1596005100000|2020-07-29 06:45:00|889.1|887.9|889.5|888.3|889.7|888.5|889.1|887.9|39
1596005400000|2020-07-29 06:50:00|889.4|888.2|889.5|888.3|889.7|888.5|889.2|888|140
1596005700000|2020-07-29 06:55:00|889.6|888.4|889.9|888.7|890|888.8|889.6|888.4|75
1596006000000|2020-07-29 07:00:00|889.7|888.5|889.5|888.3|889.7|888.5|889.5|888.3|47
1596006300000|2020-07-29 07:05:00|889.7|888.5|889.7|888.5|889.9|888.7|889.5|888.3|31
1596006600000|2020-07-29 07:10:00|889.6|888.4|889.2|888|889.7|888.5|889.2|888|96
1596006900000|2020-07-29 07:15:00|888.9|887.7|888.7|887.5|889|887.8|888.5|887.3|189
1596007200000|2020-07-29 07:20:00|889|887.8|889|887.8|889|887.8|889|887.8|233
1596007500000|2020-07-29 07:25:00|888.7|887.5|889|887.8|889|887.8|888.7|887.5|95
1596007800000|2020-07-29 07:30:00|889.2|888|889.2|888|889.4|888.2|889|887.8|62
1596008100000|2020-07-29 07:35:00|889.3|888.1|889.5|888.3|889.5|888.3|889.3|888.1|8
1596008400000|2020-07-29 07:40:00|889.7|888.5|890.1|888.9|890.2|889|889.5|888.3|161
1596008700000|2020-07-29 07:45:00|890|888.8|890|888.8|890.2|889|889.5|888.3|133
1596009000000|2020-07-29 07:50:00|890.1|888.9|890.2|889|890.2|889|890|888.8|79
1596009300000|2020-07-29 07:55:00|890|888.8|890.1|888.9|890.1|888.9|890|888.8|56
1596009600000|2020-07-29 08:00:00|890.2|889|890|888.8|890.2|889|889.7|888.5|31
1596009900000|2020-07-29 08:05:00|889.8|888.6|890.2|889|890.2|889|889.7|888.5|41
1596010200000|2020-07-29 08:10:00|||||||||36
1596010500000|2020-07-29 08:15:00|890|888.8|890.2|889|890.2|889|890|888.8|37
1596010800000|2020-07-29 08:20:00|890|888.8|890|888.8|890|888.8|889.7|888.5|61
1596011100000|2020-07-29 08:25:00|889.7|888.5|890|888.8|890.2|889|889.7|888.5|39
1596011400000|2020-07-29 08:30:00|890.2|889|890|888.8|890.2|889|890|888.8|14
1596011700000|2020-07-29 08:35:00|890.2|889|890.5|889.3|890.5|889.3|890.2|889|20
1596012000000|2020-07-29 08:40:00|890.2|889|889.5|888.3|890.5|889.3|889.5|888.3|99
1596012300000|2020-07-29 08:45:00|889.3|888.1|888.7|887.5|889.3|888.1|888.7|887.5|106
1596012600000|2020-07-29 08:50:00|889|887.8|888.7|887.5|889|887.8|888.5|887.3|120
1596012900000|2020-07-29 08:55:00|889|887.8|889.2|888|889.2|888|889|887.8|30
1596013200000|2020-07-29 09:00:00|889|887.8|889.2|888|889.2|888|888.9|887.7|137
1596013500000|2020-07-29 09:05:00|889|887.8|889|887.8|889.2|888|888.8|887.6|59
1596013800000|2020-07-29 09:10:00|889.2|888|889|887.8|889.2|888|889|887.8|24
1596014100000|2020-07-29 09:15:00|||||||||5
1596014400000|2020-07-29 09:20:00|888.7|887.5|889|887.8|889|887.8|888.7|887.5|42
1596014700000|2020-07-29 09:25:00|888.8|887.6|889|887.8|889.2|888|888.7|887.5|69
1596015000000|2020-07-29 09:30:00|889.1|887.9|888.7|887.5|889.1|887.9|888.7|887.5|29
1596015300000|2020-07-29 09:35:00|889|887.8|889|887.8|889|887.8|888.7|887.5|131
1596015600000|2020-07-29 09:40:00|888.8|887.6|889|887.8|889|887.8|888.7|887.5|60
1596015900000|2020-07-29 09:45:00|888.8|887.6|889|887.8|889|887.8|888.7|887.5|106
1596016200000|2020-07-29 09:50:00|888.7|887.5|889|887.8|889|887.8|888.7|887.5|31
1596016500000|2020-07-29 09:55:00|889.2|888|889|887.8|889.2|888|889|887.8|95
1596016800000|2020-07-29 10:00:00|888.7|887.5|889.2|888|889.2|888|888.7|887.5|111
1596017100000|2020-07-29 10:05:00|889.1|887.9|889|887.8|889.2|888|889|887.8|29
1596017400000|2020-07-29 10:10:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|63
1596017700000|2020-07-29 10:15:00|888.5|887.3|888.7|887.5|888.7|887.5|888.5|887.3|166
1596018000000|2020-07-29 10:20:00|888.6|887.4|888.5|887.3|888.7|887.5|888.5|887.3|104
1596018300000|2020-07-29 10:25:00|888.7|887.5|888.5|887.3|888.7|887.5|888.5|887.3|62
1596018600000|2020-07-29 10:30:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|42
1596018900000|2020-07-29 10:35:00|888.5|887.3|888.5|887.3|888.5|887.3|888.5|887.3|26
1596019200000|2020-07-29 10:40:00|888.7|887.5|888.7|887.5|888.7|887.5|888.7|887.5|47
1596019500000|2020-07-29 10:45:00|889|887.8|888.7|887.5|889|887.8|888.7|887.5|63
1596019800000|2020-07-29 10:50:00|889|887.8|888.7|887.5|889|887.8|888.7|887.5|97
1596020100000|2020-07-29 10:55:00|888.5|887.3|888.2|887|888.5|887.3|888.2|887|32
1596020400000|2020-07-29 11:00:00|888.5|887.3|888.5|887.3|888.5|887.3|888.2|887|17
1596020700000|2020-07-29 11:05:00|888.7|887.5|888.2|887|888.7|887.5|888.2|887|180
1596021000000|2020-07-29 11:10:00|888.5|887.3|888.4|887.2|888.5|887.3|888.4|887.2|20
1596021300000|2020-07-29 11:15:00|888.2|887|888.2|887|888.2|887|888|886.8|15
1596021600000|2020-07-29 11:20:00|||||||||14
1596021900000|2020-07-29 11:25:00|888.5|887.3|888.2|887|888.5|887.3|888.2|887|109
1596022200000|2020-07-29 11:30:00|888|886.8|887.7|886.5|888|886.8|887.7|886.5|264
1596022500000|2020-07-29 11:35:00|887.9|886.7|888.2|887|888.2|887|887.9|886.7|53
1596022800000|2020-07-29 11:40:00|888|886.8|888.2|887|888.2|887|888|886.8|62
1596023100000|2020-07-29 11:45:00|888|886.8|888.2|887|888.2|887|888|886.8|104
1596023400000|2020-07-29 11:50:00|888|886.8|888.2|887|888.2|887|888|886.8|33
1596023700000|2020-07-29 11:55:00|888|886.8|888|886.8|888.2|887|888|886.8|95
1596024000000|2020-07-29 12:00:00|888.1|886.9|888|886.8|888.2|887|888|886.8|71
1596024300000|2020-07-29 12:05:00|887.7|886.5|887.7|886.5|888|886.8|887.5|886.3|177
1596024600000|2020-07-29 12:10:00|||||||||344
1596024900000|2020-07-29 12:15:00|887.8|886.6|887.7|886.5|888|886.8|887.7|886.5|74
1596025200000|2020-07-29 12:20:00|||||||||204
1596025500000|2020-07-29 12:25:00|887.5|886.3|886.2|885|887.7|886.5|886|884.8|1577
1596025800000|2020-07-29 12:30:00|886|884.8|885.2|884|886.2|885|885|883.8|790
1596026100000|2020-07-29 12:35:00|||||||||138
1596026400000|2020-07-29 12:40:00|885|883.8|886.5|885.3|886.7|885.5|885|883.8|766
1596029400000|2020-07-29 13:30:00|885.7|884.5|886.2|885|887.7|886.5|885.2|884|3565
1596029700000|2020-07-29 13:35:00|886.1|884.9|885.7|884.5|887|885.8|885.2|884|1669
1596030000000|2020-07-29 13:40:00|885.5|884.3|887|885.8|887|885.8|885.5|884.3|905
1596030300000|2020-07-29 13:45:00|886.9|885.7|886.7|885.5|887|885.8|886|884.8|920
1596030600000|2020-07-29 13:50:00|887|885.8|887.2|886|887.2|886|887|885.8|1273
1596030900000|2020-07-29 13:55:00|887.5|886.3|887.5|886.3|887.7|886.5|887.5|886.3|1183
1596031200000|2020-07-29 14:00:00|887.2|886|887|885.8|887.5|886.3|887|885.8|647
1596031500000|2020-07-29 14:05:00|887.2|886|887.5|886.3|887.7|886.5|887|885.8|748
1596031800000|2020-07-29 14:10:00|887.2|886|888|886.8|888.2|887|887.2|886|958
1596032100000|2020-07-29 14:15:00|888.2|887|887.5|886.3|888.2|887|887.5|886.3|731
1596032400000|2020-07-29 14:20:00|887.6|886.4|887|885.8|887.7|886.5|887|885.8|304
1596032700000|2020-07-29 14:25:00|887.2|886|887.7|886.5|887.7|886.5|887.2|886|602
1596033000000|2020-07-29 14:30:00|887.5|886.3|887|885.8|887.7|886.5|887|885.8|908
1596033300000|2020-07-29 14:35:00|886.7|885.5|886.2|885|887|885.8|886.2|885|638
1596033600000|2020-07-29 14:40:00|886|884.8|885.5|884.3|886|884.8|885.2|884|1040
1596033900000|2020-07-29 14:45:00|885.6|884.4|885.5|884.3|885.7|884.5|885.5|884.3|303
1596034200000|2020-07-29 14:50:00|885.7|884.5|885.8|884.6|885.8|884.6|885.5|884.3|616
1596034500000|2020-07-29 14:55:00|885.7|884.5|886.3|885.1|886.5|885.3|885.6|884.4|519
1596034800000|2020-07-29 15:00:00|886.2|885|886.3|885.1|886.7|885.5|886.2|885|268
1596035100000|2020-07-29 15:05:00|886.2|885|886.3|885.1|886.5|885.3|886|884.8|1702
1596035400000|2020-07-29 15:10:00|886.5|885.3|887|885.8|887|885.8|886.3|885.1|1635
1596035700000|2020-07-29 15:15:00|886.8|885.6|887|885.8|887.3|886.1|886.8|885.6|705
1596036000000|2020-07-29 15:20:00|887.3|886.1|887.8|886.6|887.8|886.6|887|885.8|612
1596036300000|2020-07-29 15:25:00|887.5|886.3|888|886.8|888|886.8|887.5|886.3|640
1596036600000|2020-07-29 15:30:00|887.8|886.6|887|885.8|887.8|886.6|887|885.8|1059
1596036900000|2020-07-29 15:35:00|886.9|885.7|886.8|885.6|887|885.8|886.8|885.6|220
1596037200000|2020-07-29 15:40:00|886.9|885.7|887.3|886.1|887.3|886.1|886.9|885.7|647
1596037500000|2020-07-29 15:45:00|887|885.8|887|885.8|887|885.8|886.8|885.6|438
1596037800000|2020-07-29 15:50:00|886.9|885.7|886.8|885.6|887|885.8|886.5|885.3|299
1596038100000|2020-07-29 15:55:00|887|885.8|886.8|885.6|887|885.8|886.5|885.3|380
1596038400000|2020-07-29 16:00:00|887|885.8|887|885.8|887|885.8|887|885.8|275
1596038700000|2020-07-29 16:05:00|887.5|886.3|887.5|886.3|887.5|886.3|887.3|886.1|255
1596039000000|2020-07-29 16:10:00|887.3|886.1|887.3|886.1|887.5|886.3|887.3|886.1|695
1596039300000|2020-07-29 16:15:00|887|885.8|886.8|885.6|887.3|886.1|886.8|885.6|335
1596039600000|2020-07-29 16:20:00|887|885.8|887.3|886.1|887.3|886.1|886.8|885.6|228
1596039900000|2020-07-29 16:25:00|887|885.8|887|885.8|887.3|886.1|887|885.8|381
1596040200000|2020-07-29 16:30:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|426
1596040500000|2020-07-29 16:35:00|886.8|885.6|886.8|885.6|886.8|885.6|886.5|885.3|267
1596040800000|2020-07-29 16:40:00|887|885.8|887|885.8|887.3|886.1|886.8|885.6|632
1596041100000|2020-07-29 16:45:00|||||||||224
1596041400000|2020-07-29 16:50:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|559
1596041700000|2020-07-29 16:55:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|332
1596042000000|2020-07-29 17:00:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|1063
1596042300000|2020-07-29 17:05:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|463
1596042600000|2020-07-29 17:10:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|266
1596042900000|2020-07-29 17:15:00|||||||||372
1596043200000|2020-07-29 17:20:00|886.8|885.6|886.8|885.6|887|885.8|886.6|885.4|496
1596043500000|2020-07-29 17:25:00|887|885.8|887|885.8|887|885.8|886.8|885.6|547
1596043800000|2020-07-29 17:30:00|886.8|885.6|887|885.8|887|885.8|886.8|885.6|1062
1596044100000|2020-07-29 17:35:00|886.8|885.6|886.8|885.6|887|885.8|886.8|885.6|705
1596044400000|2020-07-29 17:40:00|887|885.8|887|885.8|887|885.8|886.8|885.6|1164
1596044700000|2020-07-29 17:45:00|886.9|885.7|886.8|885.6|887|885.8|886.8|885.6|506
1596045000000|2020-07-29 17:50:00|887|885.8|887|885.8|887|885.8|886.8|885.6|504
1596045300000|2020-07-29 17:55:00|887.1|885.9|887.3|886.1|887.3|886.1|887|885.8|666
1596045600000|2020-07-29 18:00:00|887|885.8|887.3|886.1|887.5|886.3|887|885.8|799
1596045900000|2020-07-29 18:05:00|887.5|886.3|887|885.8|887.8|886.6|887|885.8|621
1596046200000|2020-07-29 18:10:00|886.8|885.6|887|885.8|887.5|886.3|886.3|885.1|2823
1596046500000|2020-07-29 18:15:00|887.3|886.1|887.8|886.6|888|886.8|887.3|886.1|2039
1596067200000|2020-07-30 00:00:00|886.3|885.1|885.6|884.4|886.5|885.3|885.6|884.4|495
1596067500000|2020-07-30 00:05:00|885.3|884.1|886|884.8|886.2|885|885.3|884.1|330
1596067800000|2020-07-30 00:10:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|65
1596068100000|2020-07-30 00:15:00|886.5|885.3|886.3|885.1|886.6|885.4|886.3|885.1|155
1596068400000|2020-07-30 00:20:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|103
1596068700000|2020-07-30 00:25:00|886.4|885.2|886.5|885.3|886.6|885.4|886.3|885.1|8
1596069000000|2020-07-30 00:30:00|886.6|885.4|886.8|885.6|887.1|885.9|886.6|885.4|162
1596069300000|2020-07-30 00:35:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|72
1596069600000|2020-07-30 00:40:00|887.3|886.1|887.5|886.3|887.6|886.4|887.3|886.1|80
1596069900000|2020-07-30 00:45:00|887.3|886.1|887.3|886.1|887.4|886.2|887.3|886.1|62
1596070200000|2020-07-30 00:50:00|||||||||2
1596070500000|2020-07-30 00:55:00|887.5|886.3|887.5|886.3|887.5|886.3|887.5|886.3|12
1596070800000|2020-07-30 01:00:00|887.3|886.1|886.8|885.6|887.3|886.1|886.6|885.4|110
1596071100000|2020-07-30 01:05:00|887|885.8|887.1|885.9|887.1|885.9|886.8|885.6|75
1596071400000|2020-07-30 01:10:00|887|885.8|886.6|885.4|887|885.8|886.5|885.3|136
1596071700000|2020-07-30 01:15:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|31
1596072000000|2020-07-30 01:20:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|50
1596072300000|2020-07-30 01:25:00|886.6|885.4|886.7|885.5|886.8|885.6|886.6|885.4|84
1596072600000|2020-07-30 01:30:00|886.8|885.6|887|885.8|887|885.8|886.6|885.4|59
1596072900000|2020-07-30 01:35:00|886.8|885.6|886.8|885.6|887|885.8|886.8|885.6|45
1596073200000|2020-07-30 01:40:00|886.7|885.5|886.7|885.5|886.8|885.6|886.5|885.3|51
1596073500000|2020-07-30 01:45:00|886.6|885.4|886.8|885.6|887|885.8|886.6|885.4|51
1596073800000|2020-07-30 01:50:00|||||||||14
1596074100000|2020-07-30 01:55:00|886.6|885.4|886.5|885.3|886.6|885.4|886.3|885.1|152
1596074400000|2020-07-30 02:00:00|886.4|885.2|886.8|885.6|886.8|885.6|886.3|885.1|94
1596074700000|2020-07-30 02:05:00|886.6|885.4|886.8|885.6|886.8|885.6|886.5|885.3|63
1596075000000|2020-07-30 02:10:00|886.7|885.5|886.6|885.4|886.8|885.6|886.5|885.3|36
1596075300000|2020-07-30 02:15:00|886.5|885.3|886.5|885.3|886.6|885.4|886.5|885.3|7
1596075600000|2020-07-30 02:20:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|2
1596075900000|2020-07-30 02:25:00|886.5|885.3|886.5|885.3|886.5|885.3|886.5|885.3|61
1596076200000|2020-07-30 02:30:00|886.6|885.4|886.5|885.3|886.8|885.6|886.5|885.3|218
1596076500000|2020-07-30 02:35:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|139
1596076800000|2020-07-30 02:40:00|886.5|885.3|886.5|885.3|886.5|885.3|886.5|885.3|86
1596077100000|2020-07-30 02:45:00|||||||||18
1596077400000|2020-07-30 02:50:00|886.6|885.4|886.5|885.3|886.6|885.4|886.5|885.3|41
1596077700000|2020-07-30 02:55:00|886.6|885.4|886.5|885.3|886.6|885.4|886.5|885.3|13
1596078000000|2020-07-30 03:00:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|1
1596078300000|2020-07-30 03:05:00|886.5|885.3|886.5|885.3|886.6|885.4|886.5|885.3|5
1596078600000|2020-07-30 03:10:00|886.6|885.4|886.2|885|886.6|885.4|886.1|884.9|61
1596078900000|2020-07-30 03:15:00|886.3|885.1|886.1|884.9|886.3|885.1|886.1|884.9|24
1596079200000|2020-07-30 03:20:00|886.3|885.1|886.5|885.3|886.6|885.4|886.3|885.1|42
1596079500000|2020-07-30 03:25:00|886.3|885.1|886.3|885.1|886.3|885.1|886.2|885|66
1596079800000|2020-07-30 03:30:00|886.5|885.3|886.5|885.3|886.6|885.4|886.3|885.1|32
1596080100000|2020-07-30 03:35:00|886.6|885.4|886.3|885.1|886.6|885.4|886.3|885.1|18
1596080400000|2020-07-30 03:40:00|||||||||13
1596080700000|2020-07-30 03:45:00|||||||||10
1596081000000|2020-07-30 03:50:00|886.5|885.3|886.3|885.1|886.5|885.3|886.3|885.1|14
1596081300000|2020-07-30 03:55:00|||||||||4
1596081600000|2020-07-30 04:00:00|886.2|885|886.3|885.1|886.3|885.1|886.1|884.9|14
1596081900000|2020-07-30 04:05:00|886.2|885|886.2|885|886.2|885|886.1|884.9|14
1596082200000|2020-07-30 04:10:00|886.3|885.1|886.1|884.9|886.3|885.1|886.1|884.9|4
1596082500000|2020-07-30 04:15:00|||||||||7
1596082800000|2020-07-30 04:20:00|886.5|885.3|886.6|885.4|886.7|885.5|886.5|885.3|64
1596083100000|2020-07-30 04:25:00|886.5|885.3|886.3|885.1|886.6|885.4|886.3|885.1|47
1596083400000|2020-07-30 04:30:00|886.5|885.3|886.6|885.4|886.6|885.4|886.3|885.1|60
1596083700000|2020-07-30 04:35:00|886.3|885.1|886.3|885.1|886.4|885.2|886.3|885.1|11
1596084000000|2020-07-30 04:40:00|||||||||1
1596084300000|2020-07-30 04:45:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|43
1596084600000|2020-07-30 04:50:00|886.1|884.9|886.3|885.1|886.3|885.1|886.1|884.9|13
1596084900000|2020-07-30 04:55:00|886.1|884.9|886.1|884.9|886.3|885.1|886.1|884.9|7
1596085200000|2020-07-30 05:00:00|||||||||14
1596085500000|2020-07-30 05:05:00|886.3|885.1|886.3|885.1|886.3|885.1|886.3|885.1|19
1596085800000|2020-07-30 05:10:00|||||||||7
1596086100000|2020-07-30 05:15:00|886.2|885|886.2|885|886.3|885.1|886.1|884.9|22
1596086400000|2020-07-30 05:20:00|886.1|884.9|886.1|884.9|886.1|884.9|886.1|884.9|7
1596086700000|2020-07-30 05:25:00|886.2|885|886.1|884.9|886.2|885|886.1|884.9|17
1596087000000|2020-07-30 05:30:00|886.2|885|886.3|885.1|886.3|885.1|886.1|884.9|15
1596087300000|2020-07-30 05:35:00|886.5|885.3|886.6|885.4|886.8|885.6|886.5|885.3|58
1596087600000|2020-07-30 05:40:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|21
1596087900000|2020-07-30 05:45:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|11
1596088200000|2020-07-30 05:50:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|18
1596088500000|2020-07-30 05:55:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|19
1596088800000|2020-07-30 06:00:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|52
1596089100000|2020-07-30 06:05:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|8
1596089400000|2020-07-30 06:10:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|76
1596089700000|2020-07-30 06:15:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|64
1596090000000|2020-07-30 06:20:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|38
1596090300000|2020-07-30 06:25:00|886.5|885.3|886.5|885.3|886.6|885.4|886.5|885.3|72
1596090600000|2020-07-30 06:30:00|886.6|885.4|886.6|885.4|886.6|885.4|886.5|885.3|27
1596090900000|2020-07-30 06:35:00|886.5|885.3|886.6|885.4|886.6|885.4|886.5|885.3|46
1596091200000|2020-07-30 06:40:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|39
1596091800000|2020-07-30 06:50:00|||||||||1
1596092100000|2020-07-30 06:55:00|886.8|885.6|887.1|885.9|887.1|885.9|886.8|885.6|91
1596092400000|2020-07-30 07:00:00|887|885.8|887.1|885.9|887.3|886.1|887|885.8|34
1596092700000|2020-07-30 07:05:00|887|885.8|887.1|885.9|887.1|885.9|886.6|885.4|81
1596093000000|2020-07-30 07:10:00|887.2|886|887.1|885.9|887.6|886.4|886.9|885.7|96
1596093300000|2020-07-30 07:15:00|886.9|885.7|886.6|885.4|886.9|885.7|886.6|885.4|70
1596093600000|2020-07-30 07:20:00|886.8|885.6|886.6|885.4|886.8|885.6|886.6|885.4|92
1596093900000|2020-07-30 07:25:00|||||||||47
1596094200000|2020-07-30 07:30:00|886.5|885.3|886.5|885.3|886.6|885.4|886.3|885.1|99
1596094500000|2020-07-30 07:35:00|886.3|885.1|886.3|885.1|886.6|885.4|886.3|885.1|29
1596094800000|2020-07-30 07:40:00|886.6|885.4|886.6|885.4|886.6|885.4|886.3|885.1|45
1596095400000|2020-07-30 07:50:00|||||||||13
1596095700000|2020-07-30 07:55:00|886.3|885.1|886.3|885.1|886.3|885.1|886.3|885.1|19
1596096000000|2020-07-30 08:00:00|886.1|884.9|885.1|883.9|886.1|884.9|884.1|882.9|424
1596096300000|2020-07-30 08:05:00|885.3|884.1|885.3|884.1|885.3|884.1|885.3|884.1|73
1596096600000|2020-07-30 08:10:00|885.5|884.3|885.3|884.1|885.6|884.4|885.1|883.9|80
1596096900000|2020-07-30 08:15:00|885.1|883.9|885.6|884.4|885.8|884.6|885.1|883.9|88
1596097200000|2020-07-30 08:20:00|885.8|884.6|886.3|885.1|886.3|885.1|885.8|884.6|71
1596097500000|2020-07-30 08:25:00|886.1|884.9|886.1|884.9|886.3|885.1|885.9|884.7|44
1596097800000|2020-07-30 08:30:00|886.3|885.1|885.9|884.7|886.3|885.1|885.9|884.7|27
1596098100000|2020-07-30 08:35:00|885.8|884.6|886.1|884.9|886.1|884.9|885.8|884.6|126
1596098400000|2020-07-30 08:40:00|886|884.8|885.9|884.7|886.1|884.9|885.8|884.6|20
1596098700000|2020-07-30 08:45:00|885.8|884.6|886.1|884.9|886.1|884.9|885.8|884.6|39
1596099000000|2020-07-30 08:50:00|885.9|884.7|885.8|884.6|886.1|884.9|885.8|884.6|13
1596099300000|2020-07-30 08:55:00|885.6|884.4|885.6|884.4|885.6|884.4|885.6|884.4|30
1596099600000|2020-07-30 09:00:00|885.5|884.3|885.6|884.4|885.6|884.4|885.3|884.1|32
1596099900000|2020-07-30 09:05:00|885.5|884.3|885.1|883.9|885.6|884.4|885.1|883.9|62
1596100200000|2020-07-30 09:10:00|885|883.8|884.8|883.6|885.1|883.9|884.6|883.4|192
1596100500000|2020-07-30 09:15:00|||||||||39
1596100800000|2020-07-30 09:20:00|884.6|883.4|884.6|883.4|884.6|883.4|884.6|883.4|9
1596101100000|2020-07-30 09:25:00|884.3|883.1|884.3|883.1|884.6|883.4|884.3|883.1|103
1596101400000|2020-07-30 09:30:00|883.4|882.2|884.3|883.1|884.3|883.1|883.3|882.1|701
1596101700000|2020-07-30 09:35:00|884.5|883.3|885.1|883.9|885.1|883.9|884.5|883.3|83
1596102000000|2020-07-30 09:40:00|885.3|884.1|885.1|883.9|885.6|884.4|884.8|883.6|293
1596102300000|2020-07-30 09:45:00|884.8|883.6|885.1|883.9|885.1|883.9|884.8|883.6|11
1596102600000|2020-07-30 09:50:00|885|883.8|884.8|883.6|885|883.8|884.8|883.6|11
1596102900000|2020-07-30 09:55:00|885.1|883.9|885.3|884.1|885.6|884.4|885.1|883.9|39
1596103200000|2020-07-30 10:00:00|885.1|883.9|885.1|883.9|885.2|884|885.1|883.9|2
1596103500000|2020-07-30 10:05:00|885.3|884.1|885|883.8|885.3|884.1|884.8|883.6|64
1596103800000|2020-07-30 10:10:00|885.1|883.9|884.8|883.6|885.1|883.9|884.8|883.6|28
1596104100000|2020-07-30 10:15:00|||||||||3
1596104400000|2020-07-30 10:20:00|||||||||52
1596104700000|2020-07-30 10:25:00|884.6|883.4|884.8|883.6|884.8|883.6|884.6|883.4|20
1596105000000|2020-07-30 10:30:00|884.7|883.5|884.5|883.3|884.7|883.5|884.5|883.3|38
1596105300000|2020-07-30 10:35:00|884.2|883|884|882.8|884.3|883.1|884|882.8|46
1596105600000|2020-07-30 10:40:00|883.8|882.6|883.8|882.6|883.8|882.6|883.6|882.4|75
1596105900000|2020-07-30 10:45:00|883.6|882.4|883.6|882.4|883.8|882.6|883.6|882.4|32
1596106200000|2020-07-30 10:50:00|883.8|882.6|883.3|882.1|883.8|882.6|883.3|882.1|130
1596106500000|2020-07-30 10:55:00|883.6|882.4|883.3|882.1|883.6|882.4|883.3|882.1|134
1596106800000|2020-07-30 11:00:00|883.6|882.4|883.6|882.4|883.6|882.4|883.3|882.1|92
1596107100000|2020-07-30 11:05:00|883.3|882.1|883.6|882.4|883.6|882.4|883.3|882.1|42
1596107400000|2020-07-30 11:10:00|883.3|882.1|883.1|881.9|883.6|882.4|882.4|881.2|163
1596107700000|2020-07-30 11:15:00|883.3|882.1|883.8|882.6|883.8|882.6|883.3|882.1|78
1596108000000|2020-07-30 11:20:00|884|882.8|884.6|883.4|884.6|883.4|884|882.8|116
1596108300000|2020-07-30 11:25:00|884.5|883.3|884.3|883.1|884.6|883.4|884.3|883.1|43
1596108600000|2020-07-30 11:30:00|884.1|882.9|884.1|882.9|884.6|883.4|884.1|882.9|122
1596108900000|2020-07-30 11:35:00|884.3|883.1|884.3|883.1|884.5|883.3|884.1|882.9|174
1596109200000|2020-07-30 11:40:00|884.1|882.9|884.1|882.9|884.1|882.9|884.1|882.9|25
1596109500000|2020-07-30 11:45:00|883.8|882.6|883.8|882.6|884|882.8|883.8|882.6|89
1596109800000|2020-07-30 11:50:00|884|882.8|883.8|882.6|884|882.8|883.8|882.6|32
1596110100000|2020-07-30 11:55:00|883.7|882.5|883.9|882.7|884.1|882.9|883.6|882.4|582
1596110400000|2020-07-30 12:00:00|884|882.8|884.1|882.9|884.1|882.9|883.8|882.6|70
1596110700000|2020-07-30 12:05:00|884|882.8|884.3|883.1|884.3|883.1|883.9|882.7|76
1596111000000|2020-07-30 12:10:00|884.1|882.9|883.4|882.2|884.1|882.9|883.4|882.2|119
1596111300000|2020-07-30 12:15:00|883.3|882.1|883.6|882.4|883.6|882.4|883.3|882.1|725
1596111600000|2020-07-30 12:20:00|883.4|882.2|883.4|882.2|883.6|882.4|883.3|882.1|158
1596111900000|2020-07-30 12:25:00|883.1|881.9|883.3|882.1|883.3|882.1|883.1|881.9|117
1596112200000|2020-07-30 12:30:00|883.6|882.4|884.1|882.9|884.6|883.4|883.6|882.4|307
1596112500000|2020-07-30 12:35:00|884.3|883.1|884.9|883.7|885.1|883.9|884.3|883.1|497
1596112800000|2020-07-30 12:40:00|885.1|883.9|885.1|883.9|885.4|884.2|884.8|883.6|551
1596115800000|2020-07-30 13:30:00|884.8|883.6|887.9|886.7|888.3|887.1|884.8|883.6|4473
1596116100000|2020-07-30 13:35:00|888|886.8|888.5|887.3|890.1|888.9|887.9|886.7|3339
1596116400000|2020-07-30 13:40:00|888.6|887.4|889|887.8|889.6|888.4|888.6|887.4|1972
1596116700000|2020-07-30 13:45:00|889.1|887.9|888.6|887.4|889.3|888.1|888.3|887.1|1043
1596117000000|2020-07-30 13:50:00|888.3|887.1|887.3|886.1|888.8|887.6|887.3|886.1|1278
1596117300000|2020-07-30 13:55:00|887.1|885.9|885.6|884.4|887.3|886.1|885.6|884.4|1260
1596117600000|2020-07-30 14:00:00|885.5|884.3|884.8|883.6|885.6|884.4|883.3|882.1|2016
1596117900000|2020-07-30 14:05:00|884.6|883.4|884.3|883.1|884.6|883.4|884.1|882.9|876
1596118200000|2020-07-30 14:10:00|884.5|883.3|884.3|883.1|884.8|883.6|884.1|882.9|709
1596118500000|2020-07-30 14:15:00|884.1|882.9|882.8|881.6|884.1|882.9|882.3|881.1|2519
1596118800000|2020-07-30 14:20:00|882.6|881.4|883.6|882.4|883.6|882.4|882.6|881.4|1090
1596119100000|2020-07-30 14:25:00|883.5|882.3|883.8|882.6|884|882.8|883.5|882.3|247
1596119400000|2020-07-30 14:30:00|883.6|882.4|883.6|882.4|883.8|882.6|882.5|881.3|2858
1596119700000|2020-07-30 14:35:00|883.8|882.6|883|881.8|883.8|882.6|882.8|881.6|737
1596120000000|2020-07-30 14:40:00|883.1|881.9|883.5|882.3|883.6|882.4|882.6|881.4|634
1596120300000|2020-07-30 14:45:00|883.3|882.1|883.3|882.1|883.6|882.4|883|881.8|604
1596120600000|2020-07-30 14:50:00|883|881.8|883.1|881.9|883.6|882.4|882.8|881.6|716
1596120900000|2020-07-30 14:55:00|883|881.8|883.6|882.4|883.6|882.4|882.8|881.6|331
1596121200000|2020-07-30 15:00:00|883.5|882.3|884.3|883.1|884.3|883.1|883.3|882.1|584
1596121500000|2020-07-30 15:05:00|884.5|883.3|884.8|883.6|884.8|883.6|884.5|883.3|502
1596121800000|2020-07-30 15:10:00|885|883.8|885.3|884.1|885.6|884.4|885|883.8|623
1596122100000|2020-07-30 15:15:00|885.5|884.3|886.1|884.9|886.3|885.1|885.5|884.3|626
1596122400000|2020-07-30 15:20:00|885.8|884.6|885.1|883.9|885.8|884.6|885.1|883.9|469
1596122700000|2020-07-30 15:25:00|884.8|883.6|885.3|884.1|885.3|884.1|884.8|883.6|287
1596123000000|2020-07-30 15:30:00|885.1|883.9|885.6|884.4|885.8|884.6|884.8|883.6|677
1596123300000|2020-07-30 15:35:00|885.7|884.5|885.6|884.4|886.1|884.9|885.6|884.4|1178
1596123600000|2020-07-30 15:40:00|885.8|884.6|885.6|884.4|885.8|884.6|885.3|884.1|294
1596123900000|2020-07-30 15:45:00|885.3|884.1|885.3|884.1|885.6|884.4|884.8|883.6|464
1596124200000|2020-07-30 15:50:00|885.6|884.4|886.1|884.9|886.3|885.1|885.3|884.1|497
1596124500000|2020-07-30 15:55:00|886.3|885.1|885.6|884.4|886.3|885.1|885.3|884.1|481
1596124800000|2020-07-30 16:00:00|885.8|884.6|886.1|884.9|886.1|884.9|885.8|884.6|206
1596125100000|2020-07-30 16:05:00|886.3|885.1|886.1|884.9|886.3|885.1|885.8|884.6|319
1596125400000|2020-07-30 16:10:00|885.8|884.6|885.6|884.4|885.8|884.6|885.3|884.1|429
1596125700000|2020-07-30 16:15:00|885.3|884.1|885.6|884.4|885.6|884.4|885.3|884.1|302
1596126000000|2020-07-30 16:20:00|885.8|884.6|886.6|885.4|886.6|885.4|885.8|884.6|529
1596126300000|2020-07-30 16:25:00|886.4|885.2|886.3|885.1|886.8|885.6|886.3|885.1|804
1596126600000|2020-07-30 16:30:00|886.6|885.4|887.1|885.9|887.1|885.9|886.3|885.1|348
1596126900000|2020-07-30 16:35:00|887.3|886.1|887.3|886.1|887.3|886.1|887.1|885.9|526
1596127200000|2020-07-30 16:40:00|887.5|886.3|887.1|885.9|887.5|886.3|887|885.8|371
1596127500000|2020-07-30 16:45:00|887|885.8|887.3|886.1|887.5|886.3|887|885.8|648
1596127800000|2020-07-30 16:50:00|887.5|886.3|887.5|886.3|887.5|886.3|887|885.8|505
1596128100000|2020-07-30 16:55:00|887.6|886.4|887.3|886.1|887.8|886.6|887.3|886.1|370
1596128400000|2020-07-30 17:00:00|887.5|886.3|887.5|886.3|887.5|886.3|887.3|886.1|483
1596128700000|2020-07-30 17:05:00|887.6|886.4|887.3|886.1|887.8|886.6|887.3|886.1|526
1596129000000|2020-07-30 17:10:00|887.5|886.3|888.3|887.1|888.3|887.1|887.5|886.3|802
1596129300000|2020-07-30 17:15:00|888.8|887.6|889|887.8|889.1|887.9|888.3|887.1|956
1596129600000|2020-07-30 17:20:00|888.8|887.6|888.6|887.4|889.3|888.1|888.3|887.1|1075
1596129900000|2020-07-30 17:25:00|888.8|887.6|888|886.8|889.1|887.9|888|886.8|1167
1596130200000|2020-07-30 17:30:00|888.2|887|888.5|887.3|888.5|887.3|888|886.8|575
1596130500000|2020-07-30 17:35:00|888.8|887.6|888.5|887.3|888.8|887.6|888.5|887.3|394
1596130800000|2020-07-30 17:40:00|888.7|887.5|889.5|888.3|889.5|888.3|888.5|887.3|657
1596131100000|2020-07-30 17:45:00|889.3|888.1|889|887.8|889.5|888.3|889|887.8|304
1596131400000|2020-07-30 17:50:00|889.2|888|889.5|888.3|889.5|888.3|889|887.8|584
1596131700000|2020-07-30 17:55:00|889.7|888.5|890|888.8|890.3|889.1|889.5|888.3|788
1596132000000|2020-07-30 18:00:00|889.8|888.6|890|888.8|891.3|890.1|889.8|888.6|1376
1596132300000|2020-07-30 18:05:00|890.2|889|890|888.8|890.2|889|889.8|888.6|719
1596132600000|2020-07-30 18:10:00|890.8|889.6|889.8|888.6|891|889.8|889.5|888.3|3217
1596132900000|2020-07-30 18:15:00|890|888.8|890.3|889.1|890.5|889.3|889.5|888.3|1567
1596153600000|2020-07-31 00:00:00|890.5|889.3|892|890.8|892.8|891.6|890.5|889.3|924
1596153900000|2020-07-31 00:05:00|892.1|890.9|892|890.8|893|891.8|892|890.8|259
1596154200000|2020-07-31 00:10:00|892.3|891.1|892|890.8|892.3|891.1|892|890.8|130
1596154500000|2020-07-31 00:15:00|891.9|890.7|892|890.8|892|890.8|891.8|890.6|112
1596154800000|2020-07-31 00:20:00|891.8|890.6|892|890.8|892|890.8|891.8|890.6|99
1596155100000|2020-07-31 00:25:00|892.3|891.1|892|890.8|892.3|891.1|892|890.8|68
1596155400000|2020-07-31 00:30:00|892.1|890.9|892.3|891.1|892.7|891.5|892|890.8|221
1596155700000|2020-07-31 00:35:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|139
1596156000000|2020-07-31 00:40:00|892.3|891.1|891.9|890.7|892.3|891.1|891.8|890.6|76
1596156300000|2020-07-31 00:45:00|891.8|890.6|892|890.8|892|890.8|891.8|890.6|21
1596156600000|2020-07-31 00:50:00|892.1|890.9|892.3|891.1|892.3|891.1|892|890.8|63
1596156900000|2020-07-31 00:55:00|892.2|891|892|890.8|892.3|891.1|892|890.8|46
1596157200000|2020-07-31 01:00:00|892.2|891|892.1|890.9|892.5|891.3|892|890.8|158
1596157500000|2020-07-31 01:05:00|892.3|891.1|893|891.8|893|891.8|892.3|891.1|127
1596157800000|2020-07-31 01:10:00|893.3|892.1|893|891.8|893.3|892.1|893|891.8|43
1596158100000|2020-07-31 01:15:00|893.1|891.9|893|891.8|893.3|892.1|893|891.8|75
1596158400000|2020-07-31 01:20:00|893.3|892.1|893.5|892.3|893.5|892.3|893.3|892.1|78
1596158700000|2020-07-31 01:25:00|893.3|892.1|893.3|892.1|893.5|892.3|893.3|892.1|62
1596159000000|2020-07-31 01:30:00|893.2|892|893.3|892.1|893.3|892.1|892.8|891.6|225
1596159300000|2020-07-31 01:35:00|893.5|892.3|893.8|892.6|893.8|892.6|893.3|892.1|97
1596159600000|2020-07-31 01:40:00|893.9|892.7|893.3|892.1|893.9|892.7|893.3|892.1|126
1596159900000|2020-07-31 01:45:00|893.5|892.3|893|891.8|893.5|892.3|892.8|891.6|269
1596160200000|2020-07-31 01:50:00|893.1|891.9|893.3|892.1|893.5|892.3|893|891.8|321
1596160500000|2020-07-31 01:55:00|893.5|892.3|894|892.8|894|892.8|893.5|892.3|243
1596160800000|2020-07-31 02:00:00|893.8|892.6|893.8|892.6|894.3|893.1|893.8|892.6|205
1596161100000|2020-07-31 02:05:00|893.6|892.4|893.3|892.1|893.6|892.4|893.3|892.1|132
1596161400000|2020-07-31 02:10:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|61
1596161700000|2020-07-31 02:15:00|893.1|891.9|893|891.8|893.3|892.1|893|891.8|23
1596162000000|2020-07-31 02:20:00|||||||||8
1596162300000|2020-07-31 02:25:00|893.3|892.1|893|891.8|893.3|892.1|893|891.8|33
1596162600000|2020-07-31 02:30:00|893.1|891.9|893.3|892.1|893.3|892.1|893|891.8|33
1596162900000|2020-07-31 02:35:00|893|891.8|892.8|891.6|893|891.8|892.8|891.6|44
1596163200000|2020-07-31 02:40:00|893|891.8|893|891.8|893|891.8|893|891.8|13
1596163500000|2020-07-31 02:45:00|892.8|891.6|892.8|891.6|892.8|891.6|892.8|891.6|53
1596163800000|2020-07-31 02:50:00|892.5|891.3|892.3|891.1|892.5|891.3|892|890.8|119
1596164100000|2020-07-31 02:55:00|892.5|891.3|891.8|890.6|892.5|891.3|891.8|890.6|49
1596164400000|2020-07-31 03:00:00|891.5|890.3|891.5|890.3|891.8|890.6|891.5|890.3|68
1596164700000|2020-07-31 03:05:00|891.8|890.6|891.5|890.3|891.8|890.6|891.3|890.1|125
1596165000000|2020-07-31 03:10:00|891.8|890.6|891.8|890.6|891.8|890.6|891.6|890.4|24
1596165300000|2020-07-31 03:15:00|||||||||60
1596165600000|2020-07-31 03:20:00|||||||||32
1596165900000|2020-07-31 03:25:00|892|890.8|892|890.8|892|890.8|892|890.8|33
1596166200000|2020-07-31 03:30:00|891.8|890.6|892|890.8|892|890.8|891.8|890.6|51
1596166500000|2020-07-31 03:35:00|892.3|891.1|892.3|891.1|892.3|891.1|892|890.8|39
1596166800000|2020-07-31 03:40:00|892|890.8|892.1|890.9|892.3|891.1|892|890.8|18
1596167100000|2020-07-31 03:45:00|892|890.8|892|890.8|892|890.8|892|890.8|9
1596167400000|2020-07-31 03:50:00|892.1|890.9|892.3|891.1|892.3|891.1|892|890.8|25
1596167700000|2020-07-31 03:55:00|||||||||8
1596168000000|2020-07-31 04:00:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|73
1596168300000|2020-07-31 04:05:00|892.8|891.6|893|891.8|893|891.8|892.8|891.6|66
1596168600000|2020-07-31 04:10:00|||||||||10
1596168900000|2020-07-31 04:15:00|||||||||1
1596169200000|2020-07-31 04:20:00|892.8|891.6|892.8|891.6|892.8|891.6|892.8|891.6|6
1596169500000|2020-07-31 04:25:00|893|891.8|893|891.8|893|891.8|892.8|891.6|23
1596169800000|2020-07-31 04:30:00|||||||||22
1596170100000|2020-07-31 04:35:00|893.3|892.1|893|891.8|893.3|892.1|893|891.8|54
1596170400000|2020-07-31 04:40:00|892.8|891.6|892.8|891.6|892.8|891.6|892.8|891.6|6
1596170700000|2020-07-31 04:45:00|892.9|891.7|893|891.8|893|891.8|892.9|891.7|14
1596171000000|2020-07-31 04:50:00|893.1|891.9|893.3|892.1|893.3|892.1|893|891.8|21
1596171300000|2020-07-31 04:55:00|893|891.8|893|891.8|893.3|892.1|893|891.8|21
1596171600000|2020-07-31 05:00:00|893.2|892|893.3|892.1|893.3|892.1|893.2|892|23
1596171900000|2020-07-31 05:05:00|||||||||3
1596172200000|2020-07-31 05:10:00|||||||||13
1596172500000|2020-07-31 05:15:00|893|891.8|893|891.8|893|891.8|893|891.8|49
1596172800000|2020-07-31 05:20:00|893.3|892.1|892.8|891.6|893.3|892.1|892.8|891.6|76
1596173100000|2020-07-31 05:25:00|893|891.8|893|891.8|893|891.8|893|891.8|66
1596173400000|2020-07-31 05:30:00|892.8|891.6|893.3|892.1|893.3|892.1|892.8|891.6|51
1596173700000|2020-07-31 05:35:00|893|891.8|893.5|892.3|893.5|892.3|893|891.8|136
1596174000000|2020-07-31 05:40:00|893.7|892.5|893.8|892.6|893.8|892.6|893.5|892.3|18
1596174300000|2020-07-31 05:45:00|||||||||16
1596174600000|2020-07-31 05:50:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|58
1596174900000|2020-07-31 05:55:00|||||||||29
1596175200000|2020-07-31 06:00:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|51
1596175500000|2020-07-31 06:05:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|48
1596175800000|2020-07-31 06:10:00|||||||||6
1596176100000|2020-07-31 06:15:00|893.4|892.2|893.3|892.1|893.4|892.2|893.2|892|27
1596176400000|2020-07-31 06:20:00|||||||||14
1596176700000|2020-07-31 06:25:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|47
1596177000000|2020-07-31 06:30:00|893.3|892.1|893.3|892.1|893.5|892.3|893.2|892|56
1596177300000|2020-07-31 06:35:00|893.5|892.3|893.8|892.6|893.8|892.6|893.4|892.2|30
1596177600000|2020-07-31 06:40:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|56
1596177900000|2020-07-31 06:45:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|75
1596178200000|2020-07-31 06:50:00|893.2|892|893|891.8|893.3|892.1|893|891.8|49
1596178500000|2020-07-31 06:55:00|893.2|892|893.3|892.1|893.3|892.1|893|891.8|39
1596178800000|2020-07-31 07:00:00|893.5|892.3|893.3|892.1|893.5|892.3|893.2|892|89
1596179100000|2020-07-31 07:05:00|893.4|892.2|893.3|892.1|893.4|892.2|893.3|892.1|20
1596179400000|2020-07-31 07:10:00|893|891.8|893|891.8|893|891.8|892.8|891.6|27
1596179700000|2020-07-31 07:15:00|892.9|891.7|892.5|891.3|892.9|891.7|892.5|891.3|28
1596180000000|2020-07-31 07:20:00|892.8|891.6|893|891.8|893|891.8|892.5|891.3|33
1596180300000|2020-07-31 07:25:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|7
1596180600000|2020-07-31 07:30:00|893.5|892.3|893.8|892.6|893.9|892.7|893.5|892.3|113
1596180900000|2020-07-31 07:35:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|119
1596181200000|2020-07-31 07:40:00|894|892.8|894|892.8|894|892.8|894|892.8|19
1596181500000|2020-07-31 07:45:00|893.9|892.7|893.8|892.6|894|892.8|893.8|892.6|38
1596181800000|2020-07-31 07:50:00|894|892.8|894|892.8|894|892.8|894|892.8|65
1596182100000|2020-07-31 07:55:00|893.8|892.6|894|892.8|894|892.8|893.8|892.6|23
1596182400000|2020-07-31 08:00:00|894.3|893.1|894|892.8|894.3|893.1|894|892.8|32
1596182700000|2020-07-31 08:05:00|894.2|893|894|892.8|894.3|893.1|894|892.8|17
1596183000000|2020-07-31 08:10:00|893.8|892.6|893.8|892.6|893.8|892.6|893.8|892.6|48
1596183300000|2020-07-31 08:15:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|154
1596183600000|2020-07-31 08:20:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|39
1596183900000|2020-07-31 08:25:00|893.8|892.6|894|892.8|894.3|893.1|893.8|892.6|136
1596184200000|2020-07-31 08:30:00|893.9|892.7|894|892.8|894|892.8|893.8|892.6|82
1596184500000|2020-07-31 08:35:00|894.3|893.1|894.5|893.3|894.5|893.3|894|892.8|269
1596184800000|2020-07-31 08:40:00|894.3|893.1|894.6|893.4|894.6|893.4|894.1|892.9|103
1596185100000|2020-07-31 08:45:00|894.5|893.3|894.3|893.1|894.6|893.4|894.3|893.1|63
1596185400000|2020-07-31 08:50:00|894.1|892.9|894.3|893.1|894.6|893.4|894.1|892.9|141
1596185700000|2020-07-31 08:55:00|894.4|893.2|894.3|893.1|894.5|893.3|894.3|893.1|25
1596186000000|2020-07-31 09:00:00|894.1|892.9|894.1|892.9|894.3|893.1|894.1|892.9|37
1596186300000|2020-07-31 09:05:00|894.3|893.1|894.6|893.4|894.6|893.4|894.3|893.1|32
1596186600000|2020-07-31 09:10:00|894.3|893.1|894.3|893.1|894.3|893.1|894.3|893.1|17
1596186900000|2020-07-31 09:15:00|||||||||38
1596187200000|2020-07-31 09:20:00|||||||||23
1596187500000|2020-07-31 09:25:00|894.5|893.3|894.5|893.3|894.5|893.3|894.3|893.1|30
1596187800000|2020-07-31 09:30:00|894.3|893.1|894.6|893.4|894.6|893.4|894.3|893.1|47
1596188100000|2020-07-31 09:35:00|894.3|893.1|894.1|892.9|894.3|893.1|894.1|892.9|88
1596188400000|2020-07-31 09:40:00|894.3|893.1|894.3|893.1|894.3|893.1|894.3|893.1|13
1596188700000|2020-07-31 09:45:00|894.6|893.4|894.3|893.1|894.6|893.4|894.3|893.1|69
1596189000000|2020-07-31 09:50:00|894.1|892.9|894.3|893.1|894.3|893.1|894.1|892.9|110
1596189300000|2020-07-31 09:55:00|894.1|892.9|894.1|892.9|894.1|892.9|894.1|892.9|63
1596189600000|2020-07-31 10:00:00|894.3|893.1|894.6|893.4|894.8|893.6|894.3|893.1|309
1596189900000|2020-07-31 10:05:00|894.8|893.6|894.8|893.6|895.1|893.9|894.8|893.6|74
1596190200000|2020-07-31 10:10:00|894.7|893.5|894.6|893.4|894.8|893.6|894.6|893.4|59
1596190500000|2020-07-31 10:15:00|894.8|893.6|894.8|893.6|894.8|893.6|894.6|893.4|23
1596190800000|2020-07-31 10:20:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|60
1596191100000|2020-07-31 10:25:00|895.1|893.9|895.1|893.9|895.1|893.9|895.1|893.9|47
1596191400000|2020-07-31 10:30:00|894.9|893.7|894.8|893.6|895.1|893.9|894.8|893.6|53
1596191700000|2020-07-31 10:35:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|55
1596192000000|2020-07-31 10:40:00|894.8|893.6|894.6|893.4|894.8|893.6|894.6|893.4|84
1596192300000|2020-07-31 10:45:00|894.7|893.5|894.6|893.4|894.8|893.6|894.6|893.4|9
1596192600000|2020-07-31 10:50:00|894.8|893.6|894.8|893.6|894.8|893.6|894.6|893.4|59
1596192900000|2020-07-31 10:55:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|48
1596193200000|2020-07-31 11:00:00|894.7|893.5|894.8|893.6|894.8|893.6|894.6|893.4|21
1596193500000|2020-07-31 11:05:00|894.6|893.4|894.6|893.4|894.6|893.4|894.6|893.4|61
1596193800000|2020-07-31 11:10:00|894.3|893.1|894.3|893.1|894.3|893.1|894.1|892.9|152
1596194100000|2020-07-31 11:15:00|894.1|892.9|894.3|893.1|894.3|893.1|894.1|892.9|53
1596194400000|2020-07-31 11:20:00|894.5|893.3|894.1|892.9|894.6|893.4|893.8|892.6|204
1596194700000|2020-07-31 11:25:00|893.8|892.6|893.8|892.6|894.1|892.9|893.8|892.6|60
1596195000000|2020-07-31 11:30:00|893.6|892.4|893.6|892.4|893.6|892.4|893.3|892.1|170
1596195300000|2020-07-31 11:35:00|893.8|892.6|893.6|892.4|894.1|892.9|893.6|892.4|92
1596195600000|2020-07-31 11:40:00|893.8|892.6|893.8|892.6|894.1|892.9|893.8|892.6|37
1596195900000|2020-07-31 11:45:00|894.1|892.9|894.1|892.9|894.3|893.1|894.1|892.9|43
1596196200000|2020-07-31 11:50:00|893.8|892.6|894.1|892.9|894.1|892.9|893.8|892.6|55
1596196500000|2020-07-31 11:55:00|893.8|892.6|894.1|892.9|894.1|892.9|893.8|892.6|59
1596196800000|2020-07-31 12:00:00|893.8|892.6|893.8|892.6|893.8|892.6|893.8|892.6|15
1596197100000|2020-07-31 12:05:00|893.9|892.7|893.8|892.6|893.9|892.7|893.8|892.6|88
1596197400000|2020-07-31 12:10:00|893.6|892.4|893.6|892.4|893.6|892.4|893.6|892.4|70
1596197700000|2020-07-31 12:15:00|893.7|892.5|893.3|892.1|893.7|892.5|893.1|891.9|204
1596198000000|2020-07-31 12:20:00|893.2|892|893.3|892.1|893.6|892.4|893.2|892|245
1596198300000|2020-07-31 12:25:00|893.1|891.9|892.8|891.6|893.1|891.9|892.6|891.4|106
1596198600000|2020-07-31 12:30:00|893.1|891.9|893.3|892.1|893.3|892.1|893.1|891.9|221
1596198900000|2020-07-31 12:35:00|893.1|891.9|893.1|891.9|893.3|892.1|893|891.8|153
1596199200000|2020-07-31 12:40:00|893|891.8|893.2|892|893.3|892.1|892.8|891.6|139
1596202200000|2020-07-31 13:30:00|893.5|892.3|892.8|891.6|893.5|892.3|891.8|890.6|2551
1596202500000|2020-07-31 13:35:00|892.6|891.4|893|891.8|893|891.8|892.5|891.3|1021
1596202800000|2020-07-31 13:40:00|892.9|891.7|893.1|891.9|893.2|892|892.5|891.3|439
1596203100000|2020-07-31 13:45:00|893|891.8|893.1|891.9|893.3|892.1|893|891.8|796
1596203400000|2020-07-31 13:50:00|893.2|892|894.5|893.3|894.6|893.4|892.8|891.6|922
1596203700000|2020-07-31 13:55:00|894.6|893.4|895.5|894.3|895.5|894.3|894.3|893.1|1414
1596204000000|2020-07-31 14:00:00|895.6|894.4|896|894.8|896|894.8|895.3|894.1|1127
1596204300000|2020-07-31 14:05:00|896.1|894.9|895.3|894.1|896.1|894.9|895.1|893.9|1504
1596204600000|2020-07-31 14:10:00|895.1|893.9|895|893.8|895.3|894.1|894.3|893.1|1261
1596204900000|2020-07-31 14:15:00|894.8|893.6|894|892.8|895|893.8|893.8|892.6|577
1596205200000|2020-07-31 14:20:00|893.8|892.6|894.5|893.3|894.5|893.3|893.8|892.6|861
1596205500000|2020-07-31 14:25:00|894.4|893.2|894.3|893.1|894.7|893.5|894.2|893|893
1596205800000|2020-07-31 14:30:00|894.2|893|894.5|893.3|894.5|893.3|893.8|892.6|662
1596206100000|2020-07-31 14:35:00|894.3|893.1|894|892.8|894.3|893.1|893.8|892.6|683
1596206400000|2020-07-31 14:40:00|894.2|893|894.2|893|894.5|893.3|894|892.8|432
1596206700000|2020-07-31 14:45:00|894|892.8|894|892.8|894|892.8|893.5|892.3|447
1596207000000|2020-07-31 14:50:00|893.8|892.6|895.2|894|895.2|894|893.6|892.4|1297
1596207300000|2020-07-31 14:55:00|895|893.8|895|893.8|895.2|894|895|893.8|562
1596207600000|2020-07-31 15:00:00|895.1|893.9|895|893.8|895.2|894|895|893.8|668
1596207900000|2020-07-31 15:05:00|894.7|893.5|893.7|892.5|894.7|893.5|893.7|892.5|533
1596208200000|2020-07-31 15:10:00|894|892.8|894|892.8|894.2|893|893.7|892.5|360
1596208500000|2020-07-31 15:15:00|894.2|893|894|892.8|894.2|893|894|892.8|326
1596208800000|2020-07-31 15:20:00|894.2|893|893.7|892.5|894.2|893|893.7|892.5|499
1596209100000|2020-07-31 15:25:00|893.5|892.3|893.5|892.3|893.7|892.5|893.2|892|883
1596209400000|2020-07-31 15:30:00|893.2|892|893|891.8|893.7|892.5|893|891.8|690
1596209700000|2020-07-31 15:35:00|892.7|891.5|893.2|892|893.2|892|892.7|891.5|463
1596210000000|2020-07-31 15:40:00|893.5|892.3|893.2|892|893.5|892.3|893|891.8|283
1596210300000|2020-07-31 15:45:00|893|891.8|893.5|892.3|893.5|892.3|893|891.8|497
1596210600000|2020-07-31 15:50:00|893.7|892.5|893.2|892|893.7|892.5|893.2|892|225
1596210900000|2020-07-31 15:55:00|893.5|892.3|893|891.8|893.5|892.3|893|891.8|304
1596211200000|2020-07-31 16:00:00|893.1|891.9|892.7|891.5|893.2|892|892.7|891.5|491
1596211500000|2020-07-31 16:05:00|893|891.8|893|891.8|893.2|892|893|891.8|776
1596211800000|2020-07-31 16:10:00|893.1|891.9|892.3|891.1|893.1|891.9|892.3|891.1|498
1596212100000|2020-07-31 16:15:00|892.2|891|892|890.8|892.3|891.1|892|890.8|486
1596212400000|2020-07-31 16:20:00|892.2|891|892.2|891|892.5|891.3|892|890.8|616
1596212700000|2020-07-31 16:25:00|892|890.8|892.2|891|892.3|891.1|892|890.8|495
1596213000000|2020-07-31 16:30:00|892|890.8|892.3|891.1|892.3|891.1|892|890.8|204
1596213300000|2020-07-31 16:35:00|892.4|891.2|892.3|891.1|892.5|891.3|892.2|891|262
1596213600000|2020-07-31 16:40:00|892.2|891|892.5|891.3|892.5|891.3|892.2|891|219
1596213900000|2020-07-31 16:45:00|892.3|891.1|892.7|891.5|892.7|891.5|892.3|891.1|409
1596214200000|2020-07-31 16:50:00|892.5|891.3|893|891.8|893|891.8|892.5|891.3|588
1596214500000|2020-07-31 16:55:00|||||||||117
1596214800000|2020-07-31 17:00:00|892.7|891.5|892.5|891.3|892.8|891.6|892.5|891.3|468
1596215100000|2020-07-31 17:05:00|892.7|891.5|893|891.8|893.2|892|892.7|891.5|584
1596215400000|2020-07-31 17:10:00|892.8|891.6|893|891.8|893.2|892|892.8|891.6|817
1596215700000|2020-07-31 17:15:00|892.9|891.7|892.8|891.6|893|891.8|892.7|891.5|180
1596216000000|2020-07-31 17:20:00|893|891.8|893|891.8|893|891.8|892.8|891.6|184
1596216300000|2020-07-31 17:25:00|892.8|891.6|892.5|891.3|892.9|891.7|892.5|891.3|557
1596216600000|2020-07-31 17:30:00|892.8|891.6|892.5|891.3|892.8|891.6|892.5|891.3|296
1596216900000|2020-07-31 17:35:00|892.6|891.4|892.5|891.3|892.8|891.6|892.5|891.3|321
1596217200000|2020-07-31 17:40:00|892.6|891.4|893|891.8|893|891.8|892.5|891.3|524
1596217500000|2020-07-31 17:45:00|892.8|891.6|893|891.8|893|891.8|892.5|891.3|1147
1596217800000|2020-07-31 17:50:00|893.2|892|892.8|891.6|893.2|892|892.8|891.6|401
1596218100000|2020-07-31 17:55:00|893|891.8|892.8|891.6|893|891.8|892.7|891.5|657
1596218400000|2020-07-31 18:00:00|893|891.8|893.8|892.6|893.8|892.6|892.5|891.3|1128
1596218700000|2020-07-31 18:05:00|893.5|892.3|893.5|892.3|893.8|892.6|893.2|892|857
1596219000000|2020-07-31 18:10:00|893.7|892.5|894.3|893.1|894.3|893.1|893.5|892.3|3126
1596219300000|2020-07-31 18:15:00|894.1|892.9|893.7|892.5|894.3|893.1|893.7|892.5|2230
1596412800000|2020-08-03 00:00:00|893.6|892.4|893.4|892.2|894.9|893.7|893.1|891.9|694
1596413100000|2020-08-03 00:05:00|893.1|891.9|893.6|892.4|893.9|892.7|893.1|891.9|264
1596413400000|2020-08-03 00:10:00|893.4|892.2|893.6|892.4|893.6|892.4|893.4|892.2|47
1596413700000|2020-08-03 00:15:00|893.5|892.3|893.6|892.4|893.6|892.4|893.4|892.2|26
1596414000000|2020-08-03 00:20:00|893.4|892.2|892.9|891.7|893.4|892.2|892.6|891.4|149
1596414300000|2020-08-03 00:25:00|893|891.8|893.3|892.1|893.3|892.1|893|891.8|14
1596414600000|2020-08-03 00:30:00|893.1|891.9|893.4|892.2|893.5|892.3|893.1|891.9|9
1596414900000|2020-08-03 00:35:00|||||||||1
1596415200000|2020-08-03 00:40:00|893.1|891.9|893.4|892.2|893.4|892.2|893.1|891.9|56
1596415500000|2020-08-03 00:45:00|893.5|892.3|893.4|892.2|893.6|892.4|893.4|892.2|17
1596415800000|2020-08-03 00:50:00|893.3|892.1|893.1|891.9|893.4|892.2|893.1|891.9|60
1596416100000|2020-08-03 00:55:00|892.9|891.7|892.9|891.7|892.9|891.7|892.9|891.7|60
1596416400000|2020-08-03 01:00:00|893.1|891.9|894.9|893.7|895.1|893.9|893.1|891.9|685
1596416700000|2020-08-03 01:05:00|895|893.8|895.6|894.4|895.9|894.7|894.1|892.9|352
1596417000000|2020-08-03 01:10:00|895.7|894.5|895.9|894.7|895.9|894.7|895.6|894.4|153
1596417300000|2020-08-03 01:15:00|895.8|894.6|897.3|896.1|897.8|896.6|895.4|894.2|1229
1596417600000|2020-08-03 01:20:00|897.4|896.2|896.9|895.7|897.4|896.2|896.6|895.4|157
1596417900000|2020-08-03 01:25:00|897.1|895.9|898.4|897.2|898.4|897.2|897.1|895.9|419
1596418200000|2020-08-03 01:30:00|898.3|897.1|898.1|896.9|898.9|897.7|897.9|896.7|364
1596418500000|2020-08-03 01:35:00|898|896.8|899.4|898.2|899.4|898.2|898|896.8|550
1596418800000|2020-08-03 01:40:00|899.6|898.4|899.9|898.7|900.4|899.2|899.4|898.2|637
1596419100000|2020-08-03 01:45:00|899.8|898.6|899.7|898.5|899.9|898.7|899.4|898.2|138
1596419400000|2020-08-03 01:50:00|899.6|898.4|900.2|899|900.2|899|899.3|898.1|350
1596419700000|2020-08-03 01:55:00|900.1|898.9|900.2|899|900.2|899|899.9|898.7|208
1596420000000|2020-08-03 02:00:00|900.1|898.9|900.7|899.5|900.9|899.7|900.1|898.9|916
1596420300000|2020-08-03 02:05:00|900.6|899.4|899.7|898.5|900.9|899.7|899.7|898.5|369
1596420600000|2020-08-03 02:10:00|899.8|898.6|899.7|898.5|900.2|899|899.7|898.5|253
1596420900000|2020-08-03 02:15:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|62
1596421200000|2020-08-03 02:20:00|899.8|898.6|899.1|897.9|899.9|898.7|899.1|897.9|91
1596421500000|2020-08-03 02:25:00|899.2|898|899.2|898|899.2|898|898.9|897.7|50
1596421800000|2020-08-03 02:30:00|899.1|897.9|899.7|898.5|899.7|898.5|899.1|897.9|49
1596422100000|2020-08-03 02:35:00|899.8|898.6|899.7|898.5|899.9|898.7|899.6|898.4|206
1596422400000|2020-08-03 02:40:00|899.8|898.6|899.6|898.4|899.8|898.6|899.4|898.2|33
1596422700000|2020-08-03 02:45:00|899.7|898.5|900.2|899|900.4|899.2|899.4|898.2|113
1596423000000|2020-08-03 02:50:00|900.1|898.9|899.7|898.5|900.1|898.9|899.7|898.5|35
1596423300000|2020-08-03 02:55:00|899.4|898.2|899.7|898.5|899.7|898.5|899.4|898.2|182
1596423600000|2020-08-03 03:00:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|97
1596423900000|2020-08-03 03:05:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|61
1596424200000|2020-08-03 03:10:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|42
1596424500000|2020-08-03 03:15:00|||||||||2
1596424800000|2020-08-03 03:20:00|899.8|898.6|899.7|898.5|899.9|898.7|899.7|898.5|31
1596425100000|2020-08-03 03:25:00|899.9|898.7|899.9|898.7|899.9|898.7|899.7|898.5|55
1596425400000|2020-08-03 03:30:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|7
1596425700000|2020-08-03 03:35:00|899.9|898.7|899.8|898.6|899.9|898.7|899.7|898.5|29
1596426000000|2020-08-03 03:40:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|8
1596426300000|2020-08-03 03:45:00|900|898.8|899.9|898.7|900|898.8|899.9|898.7|22
1596426600000|2020-08-03 03:50:00|899.7|898.5|899.7|898.5|899.8|898.6|899.7|898.5|44
1596426900000|2020-08-03 03:55:00|899.6|898.4|899.7|898.5|899.9|898.7|899.6|898.4|51
1596427200000|2020-08-03 04:00:00|899.6|898.4|899.7|898.5|899.7|898.5|899.6|898.4|50
1596427500000|2020-08-03 04:05:00|899.6|898.4|899.7|898.5|899.7|898.5|899.6|898.4|6
1596427800000|2020-08-03 04:10:00|899.9|898.7|899.8|898.6|899.9|898.7|899.8|898.6|9
1596428100000|2020-08-03 04:15:00|899.7|898.5|899.7|898.5|899.7|898.5|899.7|898.5|0
1596428400000|2020-08-03 04:20:00|||||||||13
1596428700000|2020-08-03 04:25:00|899.8|898.6|899.8|898.6|899.8|898.6|899.8|898.6|2
1596429000000|2020-08-03 04:30:00|899.7|898.5|899.7|898.5|899.8|898.6|899.7|898.5|11
1596429300000|2020-08-03 04:35:00|899.8|898.6|899.9|898.7|899.9|898.7|899.8|898.6|5
1596429600000|2020-08-03 04:40:00|||||||||10
1596429900000|2020-08-03 04:45:00|||||||||2
1596430200000|2020-08-03 04:50:00|899.8|898.6|899.9|898.7|899.9|898.7|899.7|898.5|4
1596430500000|2020-08-03 04:55:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|0
1596430800000|2020-08-03 05:00:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|66
1596431100000|2020-08-03 05:05:00|899.9|898.7|899.8|898.6|899.9|898.7|899.7|898.5|19
1596431400000|2020-08-03 05:10:00|899.7|898.5|899.9|898.7|899.9|898.7|899.7|898.5|5
1596431700000|2020-08-03 05:15:00|||||||||24
1596432000000|2020-08-03 05:20:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|27
1596432300000|2020-08-03 05:25:00|899.9|898.7|900.3|899.1|900.4|899.2|899.9|898.7|70
1596432600000|2020-08-03 05:30:00|900.4|899.2|900.9|899.7|900.9|899.7|900.2|899|754
1596432900000|2020-08-03 05:35:00|901.2|900|901.2|900|901.2|900|901.1|899.9|114
1596433200000|2020-08-03 05:40:00|900.9|899.7|900.9|899.7|900.9|899.7|900.7|899.5|100
1596433500000|2020-08-03 05:45:00|||||||||6
1596433800000|2020-08-03 05:50:00|||||||||71
1596434100000|2020-08-03 05:55:00|||||||||1
1596434400000|2020-08-03 06:00:00|901.1|899.9|901.2|900|901.2|900|900.9|899.7|83
1596434700000|2020-08-03 06:05:00|901.1|899.9|900.7|899.5|901.1|899.9|900.7|899.5|55
1596435000000|2020-08-03 06:10:00|900.9|899.7|900.7|899.5|900.9|899.7|900.7|899.5|85
1596435300000|2020-08-03 06:15:00|900.9|899.7|900.9|899.7|900.9|899.7|900.7|899.5|109
1596435600000|2020-08-03 06:20:00|901.1|899.9|900.9|899.7|901.1|899.9|900.9|899.7|41
1596435900000|2020-08-03 06:25:00|900.7|899.5|900.9|899.7|900.9|899.7|900.7|899.5|77
1596436200000|2020-08-03 06:30:00|900.8|899.6|900.9|899.7|900.9|899.7|900.7|899.5|62
1596436500000|2020-08-03 06:35:00|900.8|899.6|900.7|899.5|900.9|899.7|900.7|899.5|116
1596436800000|2020-08-03 06:40:00|900.5|899.3|900.7|899.5|900.7|899.5|900.4|899.2|124
1596437100000|2020-08-03 06:45:00|900.6|899.4|900.4|899.2|900.6|899.4|900.4|899.2|40
1596437400000|2020-08-03 06:50:00|900.3|899.1|900.2|899|900.4|899.2|900.2|899|21
1596437700000|2020-08-03 06:55:00|900.4|899.2|900.9|899.7|900.9|899.7|900.4|899.2|93
1596438000000|2020-08-03 07:00:00|901.1|899.9|900.9|899.7|901.1|899.9|900.9|899.7|44
1596438300000|2020-08-03 07:05:00|900.6|899.4|900.4|899.2|900.9|899.7|900.4|899.2|172
1596438600000|2020-08-03 07:10:00|900.6|899.4|900.2|899|900.6|899.4|899.9|898.7|240
1596438900000|2020-08-03 07:15:00|900|898.8|900.2|899|900.2|899|900|898.8|42
1596439200000|2020-08-03 07:20:00|900.1|898.9|899.9|898.7|900.2|899|899.7|898.5|99
1596439500000|2020-08-03 07:25:00|899.8|898.6|899.9|898.7|899.9|898.7|899.8|898.6|3
1596439800000|2020-08-03 07:30:00|899.7|898.5|900.2|899|900.4|899.2|899.7|898.5|70
1596440100000|2020-08-03 07:35:00|900.1|898.9|900.2|899|900.2|899|900.1|898.9|22
1596440400000|2020-08-03 07:40:00|899.9|898.7|899.9|898.7|899.9|898.7|899.9|898.7|7
1596440700000|2020-08-03 07:45:00|||||||||56
1596441000000|2020-08-03 07:50:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|69
1596441300000|2020-08-03 07:55:00|900|898.8|900.2|899|900.2|899|899.9|898.7|32
1596441600000|2020-08-03 08:00:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|204
1596441900000|2020-08-03 08:05:00|||||||||20
1596442200000|2020-08-03 08:10:00|899.7|898.5|899.7|898.5|899.9|898.7|899.7|898.5|72
1596442500000|2020-08-03 08:15:00|||||||||38
1596442800000|2020-08-03 08:20:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|129
1596443100000|2020-08-03 08:25:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|88
1596443400000|2020-08-03 08:30:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|71
1596443700000|2020-08-03 08:35:00|||||||||44
1596444000000|2020-08-03 08:40:00|899.2|898|899.3|898.1|899.4|898.2|898.7|897.5|662
1596444300000|2020-08-03 08:45:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|1305
1596444600000|2020-08-03 08:50:00|898.7|897.5|898.7|897.5|898.7|897.5|898.6|897.4|358
1596444900000|2020-08-03 08:55:00|||||||||85
1596445200000|2020-08-03 09:00:00|||||||||74
1596445500000|2020-08-03 09:05:00|898.5|897.3|898.5|897.3|898.7|897.5|898.4|897.2|42
1596445800000|2020-08-03 09:10:00|898.4|897.2|898.2|897|898.4|897.2|898.2|897|76
1596446100000|2020-08-03 09:15:00|||||||||10
1596446400000|2020-08-03 09:20:00|898.4|897.2|898.4|897.2|898.4|897.2|898.4|897.2|91
1596446700000|2020-08-03 09:25:00|898.3|897.1|898.3|897.1|898.4|897.2|898.2|897|22
1596447000000|2020-08-03 09:30:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|23
1596447300000|2020-08-03 09:35:00|898.7|897.5|899.2|898|899.2|898|898.7|897.5|271
1596447600000|2020-08-03 09:40:00|898.9|897.7|898.7|897.5|898.9|897.7|898.7|897.5|68
1596447900000|2020-08-03 09:45:00|898.5|897.3|898.4|897.2|898.7|897.5|898.2|897|20
1596448200000|2020-08-03 09:50:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|17
1596448500000|2020-08-03 09:55:00|898.8|897.6|898.9|897.7|899.2|898|898.8|897.6|40
1596448800000|2020-08-03 10:00:00|||||||||9
1596449100000|2020-08-03 10:05:00|898.7|897.5|898.4|897.2|898.7|897.5|898.4|897.2|78
1596449400000|2020-08-03 10:10:00|||||||||11
1596449700000|2020-08-03 10:15:00|||||||||10
1596450000000|2020-08-03 10:20:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|12
1596450300000|2020-08-03 10:25:00|898.4|897.2|898.4|897.2|898.4|897.2|898.4|897.2|12
1596450600000|2020-08-03 10:30:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|20
1596450900000|2020-08-03 10:35:00|898.8|897.6|898.9|897.7|898.9|897.7|898.7|897.5|10
1596451200000|2020-08-03 10:40:00|||||||||4
1596451500000|2020-08-03 10:45:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|73
1596451800000|2020-08-03 10:50:00|898.4|897.2|898.9|897.7|899.2|898|898.4|897.2|63
1596452100000|2020-08-03 10:55:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|30
1596452400000|2020-08-03 11:00:00|899|897.8|899.2|898|899.2|898|898.9|897.7|55
1596452700000|2020-08-03 11:05:00|898.9|897.7|898.9|897.7|899.2|898|898.9|897.7|98
1596453000000|2020-08-03 11:10:00|||||||||9
1596453300000|2020-08-03 11:15:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|55
1596453600000|2020-08-03 11:20:00|898.7|897.5|898.6|897.4|898.7|897.5|898.4|897.2|127
1596453900000|2020-08-03 11:25:00|898.7|897.5|899.2|898|899.2|898|898.4|897.2|131
1596454200000|2020-08-03 11:30:00|899.4|898.2|899.2|898|899.4|898.2|898.9|897.7|180
1596454500000|2020-08-03 11:35:00|898.9|897.7|898.9|897.7|899.1|897.9|898.7|897.5|163
1596454800000|2020-08-03 11:40:00|898.7|897.5|898.9|897.7|898.9|897.7|898.7|897.5|99
1596455100000|2020-08-03 11:45:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|144
1596455400000|2020-08-03 11:50:00|898.4|897.2|898.4|897.2|898.7|897.5|898.2|897|265
1596455700000|2020-08-03 11:55:00|898.7|897.5|899.2|898|899.2|898|898.5|897.3|300
1596456000000|2020-08-03 12:00:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|153
1596456300000|2020-08-03 12:05:00|899.3|898.1|899.2|898|899.4|898.2|899.2|898|135
1596456600000|2020-08-03 12:10:00|899|897.8|898.9|897.7|899.2|898|898.7|897.5|119
1596456900000|2020-08-03 12:15:00|898.7|897.5|898.9|897.7|898.9|897.7|898.7|897.5|84
1596457200000|2020-08-03 12:20:00|899.1|897.9|898.9|897.7|899.1|897.9|898.7|897.5|231
1596457500000|2020-08-03 12:25:00|898.8|897.6|898.9|897.7|899.2|898|898.7|897.5|124
1596457800000|2020-08-03 12:30:00|899|897.8|899.4|898.2|899.4|898.2|898.9|897.7|165
1596458100000|2020-08-03 12:35:00|899.3|898.1|899.2|898|899.4|898.2|899.2|898|150
1596458400000|2020-08-03 12:40:00|899.4|898.2|899.1|897.9|899.4|898.2|898.9|897.7|165
1596461400000|2020-08-03 13:30:00|899.3|898.1|897.4|896.2|899.3|898.1|897|895.8|3123
1596461700000|2020-08-03 13:35:00|897.5|896.3|899.2|898|899.7|898.5|897.2|896|1630
1596462000000|2020-08-03 13:40:00|898.9|897.7|899.2|898|899.2|898|898.5|897.3|1234
1596462300000|2020-08-03 13:45:00|899.4|898.2|898.7|897.5|899.4|898.2|898.7|897.5|428
1596462600000|2020-08-03 13:50:00|898.4|897.2|898.2|897|898.9|897.7|897.9|896.7|744
1596462900000|2020-08-03 13:55:00|897.9|896.7|897.9|896.7|898.2|897|897.7|896.5|1023
1596463200000|2020-08-03 14:00:00|898.2|897|898.4|897.2|898.7|897.5|897.9|896.7|658
1596463500000|2020-08-03 14:05:00|898.5|897.3|898.4|897.2|898.7|897.5|898.2|897|685
1596463800000|2020-08-03 14:10:00|898.3|897.1|898.7|897.5|898.7|897.5|898.2|897|553
1596464100000|2020-08-03 14:15:00|898.5|897.3|897.7|896.5|898.7|897.5|897.7|896.5|718
1596464400000|2020-08-03 14:20:00|897.5|896.3|897.7|896.5|897.7|896.5|897.2|896|838
1596464700000|2020-08-03 14:25:00|897.9|896.7|897.7|896.5|898.2|897|897.7|896.5|639
1596465000000|2020-08-03 14:30:00|897.5|896.3|898.4|897.2|898.4|897.2|897.5|896.3|720
1596465300000|2020-08-03 14:35:00|898.2|897|898.2|897|898.4|897.2|897.7|896.5|863
1596465600000|2020-08-03 14:40:00|898|896.8|897.9|896.7|898|896.8|897.9|896.7|426
1596465900000|2020-08-03 14:45:00|898|896.8|897.9|896.7|898.2|897|897.7|896.5|512
1596466200000|2020-08-03 14:50:00|897.7|896.5|897.9|896.7|898.2|897|897.7|896.5|598
1596466500000|2020-08-03 14:55:00|897.7|896.5|897.4|896.2|897.8|896.6|897.4|896.2|374
1596466800000|2020-08-03 15:00:00|897.2|896|896.7|895.5|897.4|896.2|896.7|895.5|577
1596467100000|2020-08-03 15:05:00|896.8|895.6|896.7|895.5|896.9|895.7|896.4|895.2|840
1596467400000|2020-08-03 15:10:00|896.5|895.3|896.4|895.2|896.7|895.5|896.2|895|317
1596467700000|2020-08-03 15:15:00|896.2|895|896.2|895|896.7|895.5|896.2|895|590
1596468000000|2020-08-03 15:20:00|896.4|895.2|896.7|895.5|896.9|895.7|896.2|895|335
1596468300000|2020-08-03 15:25:00|896.9|895.7|896.7|895.5|896.9|895.7|896.7|895.5|468
1596468600000|2020-08-03 15:30:00|896.6|895.4|896.4|895.2|896.9|895.7|896.4|895.2|452
1596468900000|2020-08-03 15:35:00|896.2|895|896.6|895.4|896.6|895.4|896.1|894.9|705
1596469200000|2020-08-03 15:40:00|896.7|895.5|896.9|895.7|896.9|895.7|896.6|895.4|232
1596469500000|2020-08-03 15:45:00|896.6|895.4|896.4|895.2|896.7|895.5|896.2|895|279
1596469800000|2020-08-03 15:50:00|896.3|895.1|896.1|894.9|896.4|895.2|896.1|894.9|330
1596470100000|2020-08-03 15:55:00|895.9|894.7|896.4|895.2|896.4|895.2|895.9|894.7|369
1596470400000|2020-08-03 16:00:00|||||||||131
1596470700000|2020-08-03 16:05:00|896.2|895|894.9|893.7|896.2|895|894.9|893.7|981
1596471000000|2020-08-03 16:10:00|894.8|893.6|895.1|893.9|895.1|893.9|894.6|893.4|587
1596471300000|2020-08-03 16:15:00|895.2|894|895.4|894.2|895.4|894.2|895.1|893.9|327
1596471600000|2020-08-03 16:20:00|895.3|894.1|895.6|894.4|895.9|894.7|895.2|894|250
1596471900000|2020-08-03 16:25:00|895.8|894.6|895.9|894.7|896.1|894.9|895.8|894.6|330
1596472200000|2020-08-03 16:30:00|895.7|894.5|895.9|894.7|896.1|894.9|895.2|894|450
1596472500000|2020-08-03 16:35:00|896.1|894.9|896.6|895.4|896.7|895.5|896.1|894.9|373
1596472800000|2020-08-03 16:40:00|896.7|895.5|896.4|895.2|896.7|895.5|896.2|895|326
1596473100000|2020-08-03 16:45:00|896.6|895.4|896.9|895.7|897.2|896|896.4|895.2|456
1596473400000|2020-08-03 16:50:00|897|895.8|896.9|895.7|897.2|896|896.9|895.7|258
1596473700000|2020-08-03 16:55:00|897|895.8|896.1|894.9|897|895.8|895.9|894.7|659
1596474000000|2020-08-03 17:00:00|896.2|895|896.4|895.2|896.6|895.4|896.2|895|479
1596474300000|2020-08-03 17:05:00|896.6|895.4|896.4|895.2|896.9|895.7|896.4|895.2|434
1596474600000|2020-08-03 17:10:00|896.2|895|896.2|895|896.4|895.2|896.1|894.9|184
1596474900000|2020-08-03 17:15:00|896.1|894.9|896.4|895.2|896.6|895.4|896.1|894.9|465
1596475200000|2020-08-03 17:20:00|896.6|895.4|896.4|895.2|896.8|895.6|896.4|895.2|423
1596475500000|2020-08-03 17:25:00|896.5|895.3|896.4|895.2|896.7|895.5|896.2|895|254
1596475800000|2020-08-03 17:30:00|896.6|895.4|896.6|895.4|896.9|895.7|896.6|895.4|232
1596476100000|2020-08-03 17:35:00|896.7|895.5|896.2|895|896.7|895.5|896.1|894.9|267
1596476400000|2020-08-03 17:40:00|896.4|895.2|896.2|895|896.4|895.2|895.9|894.7|637
1596476700000|2020-08-03 17:45:00|896.4|895.2|896.2|895|896.4|895.2|896.1|894.9|483
1596477000000|2020-08-03 17:50:00|896.4|895.2|896.1|894.9|896.4|895.2|895.9|894.7|446
1596477300000|2020-08-03 17:55:00|896|894.8|896.4|895.2|896.4|895.2|895.9|894.7|222
1596477600000|2020-08-03 18:00:00|896.6|895.4|897.4|896.2|897.9|896.7|896.4|895.2|1157
1596477900000|2020-08-03 18:05:00|897.1|895.9|896.9|895.7|897.2|896|896.6|895.4|735
1596478200000|2020-08-03 18:10:00|897.1|895.9|897.9|896.7|898.4|897.2|896.9|895.7|2501
1596478500000|2020-08-03 18:15:00|897.8|896.6|896.9|895.7|897.9|896.7|896.9|895.7|1276
1596499200000|2020-08-04 00:00:00|894.9|893.7|892.9|891.7|895.2|894|892.3|891.1|1329
1596499500000|2020-08-04 00:05:00|892.7|891.5|892.7|891.5|893|891.8|892.7|891.5|481
1596499800000|2020-08-04 00:10:00|892.8|891.6|892.4|891.2|892.8|891.6|892.2|891|216
1596500100000|2020-08-04 00:15:00|892.2|891|892.3|891.1|892.4|891.2|892|890.8|248
1596500400000|2020-08-04 00:20:00|892.4|891.2|892.7|891.5|892.7|891.5|892.2|891|113
1596500700000|2020-08-04 00:25:00|||||||||49
1596501000000|2020-08-04 00:30:00|892.5|891.3|892.9|891.7|892.9|891.7|892.5|891.3|179
1596501300000|2020-08-04 00:35:00|893|891.8|892.7|891.5|893|891.8|892.7|891.5|186
1596501600000|2020-08-04 00:40:00|892.8|891.6|892.7|891.5|892.9|891.7|892.5|891.3|107
1596501900000|2020-08-04 00:45:00|892.9|891.7|892.7|891.5|892.9|891.7|892.7|891.5|45
1596502200000|2020-08-04 00:50:00|892.8|891.6|892.9|891.7|892.9|891.7|892.7|891.5|41
1596502500000|2020-08-04 00:55:00|893|891.8|892.9|891.7|893|891.8|892.7|891.5|45
1596502800000|2020-08-04 01:00:00|893|891.8|894.5|893.3|894.5|893.3|892.9|891.7|502
1596503100000|2020-08-04 01:05:00|894.4|893.2|894.1|892.9|894.5|893.3|893.7|892.5|209
1596503400000|2020-08-04 01:10:00|894|892.8|894.5|893.3|894.5|893.3|894|892.8|215
1596503700000|2020-08-04 01:15:00|894.2|893|895|893.8|895|893.8|894.2|893|191
1596504000000|2020-08-04 01:20:00|895.2|894|895.2|894|895.2|894|895|893.8|256
1596504300000|2020-08-04 01:25:00|895.1|893.9|894.5|893.3|895.2|894|894.5|893.3|198
1596504600000|2020-08-04 01:30:00|894|892.8|893.7|892.5|894.2|893|893.5|892.3|168
1596504900000|2020-08-04 01:35:00|893.6|892.4|893.2|892|893.7|892.5|893.2|892|132
1596505200000|2020-08-04 01:40:00|893|891.8|892.7|891.5|893.2|892|892.7|891.5|321
1596505500000|2020-08-04 01:45:00|892.5|891.3|892.8|891.6|893|891.8|892.5|891.3|139
1596505800000|2020-08-04 01:50:00|892.7|891.5|892.7|891.5|893|891.8|892.5|891.3|604
1596506100000|2020-08-04 01:55:00|892.5|891.3|892.5|891.3|892.7|891.5|892.5|891.3|150
1596506400000|2020-08-04 02:00:00|892.6|891.4|892.5|891.3|892.6|891.4|892.2|891|115
1596506700000|2020-08-04 02:05:00|892.7|891.5|893.5|892.3|893.5|892.3|892.5|891.3|216
1596507000000|2020-08-04 02:10:00|893.3|892.1|893.3|892.1|893.5|892.3|893.3|892.1|61
1596507300000|2020-08-04 02:15:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|108
1596507600000|2020-08-04 02:20:00|893.4|892.2|893.3|892.1|893.5|892.3|893.3|892.1|47
1596507900000|2020-08-04 02:25:00|||||||||30
1596508200000|2020-08-04 02:30:00|893.4|892.2|893.5|892.3|893.7|892.5|893.3|892.1|52
1596508500000|2020-08-04 02:35:00|893.7|892.5|893.6|892.4|893.8|892.6|893.6|892.4|37
1596508800000|2020-08-04 02:40:00|893.7|892.5|893.6|892.4|893.8|892.6|893.5|892.3|27
1596509100000|2020-08-04 02:45:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|65
1596509400000|2020-08-04 02:50:00|893.8|892.6|893.5|892.3|893.8|892.6|893.5|892.3|93
1596509700000|2020-08-04 02:55:00|||||||||54
1596510000000|2020-08-04 03:00:00|893.4|892.2|893.5|892.3|893.5|892.3|893.4|892.2|13
1596510300000|2020-08-04 03:05:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|45
1596510600000|2020-08-04 03:10:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|31
1596510900000|2020-08-04 03:15:00|||||||||8
1596511200000|2020-08-04 03:20:00|||||||||13
1596511500000|2020-08-04 03:25:00|893.2|892|893.2|892|893.3|892.1|893.2|892|26
1596511800000|2020-08-04 03:30:00|893.3|892.1|893.5|892.3|893.5|892.3|893.3|892.1|58
1596512100000|2020-08-04 03:35:00|893.8|892.6|893.8|892.6|893.8|892.6|893.8|892.6|29
1596512400000|2020-08-04 03:40:00|||||||||6
1596512700000|2020-08-04 03:45:00|893.7|892.5|894|892.8|894|892.8|893.7|892.5|26
1596513000000|2020-08-04 03:50:00|894.2|893|894.8|893.6|895|893.8|894.2|893|187
1596513300000|2020-08-04 03:55:00|895|893.8|894.9|893.7|895|893.8|894.8|893.6|33
1596513600000|2020-08-04 04:00:00|894.8|893.6|894.8|893.6|894.9|893.7|894.8|893.6|12
1596513900000|2020-08-04 04:05:00|894.9|893.7|894.9|893.7|895|893.8|894.8|893.6|23
1596514200000|2020-08-04 04:10:00|894.8|893.6|894.8|893.6|895|893.8|894.8|893.6|49
1596514500000|2020-08-04 04:15:00|894.7|893.5|894.6|893.4|894.7|893.5|894.5|893.3|14
1596514800000|2020-08-04 04:20:00|894.7|893.5|894.5|893.3|894.8|893.6|894.5|893.3|16
1596515100000|2020-08-04 04:25:00|894.7|893.5|894.5|893.3|894.7|893.5|894.5|893.3|17
1596515400000|2020-08-04 04:30:00|894.4|893.2|894.7|893.5|894.8|893.6|894.4|893.2|48
1596515700000|2020-08-04 04:35:00|894.6|893.4|894.8|893.6|894.8|893.6|894.5|893.3|37
1596516000000|2020-08-04 04:40:00|||||||||8
1596516300000|2020-08-04 04:45:00|894.5|893.3|894.8|893.6|894.8|893.6|894.5|893.3|13
1596516600000|2020-08-04 04:50:00|894.6|893.4|894.5|893.3|894.8|893.6|894.4|893.2|34
1596516900000|2020-08-04 04:55:00|||||||||98
1596517200000|2020-08-04 05:00:00|894.7|893.5|894.8|893.6|894.8|893.6|894.5|893.3|39
1596517500000|2020-08-04 05:05:00|894.5|893.3|894.8|893.6|894.8|893.6|894.5|893.3|63
1596517800000|2020-08-04 05:10:00|894.9|893.7|895|893.8|895|893.8|894.8|893.6|60
1596518100000|2020-08-04 05:15:00|894.9|893.7|894.8|893.6|895|893.8|894.8|893.6|32
1596518400000|2020-08-04 05:20:00|||||||||8
1596518700000|2020-08-04 05:25:00|894.9|893.7|895|893.8|895|893.8|894.9|893.7|7
1596519000000|2020-08-04 05:30:00|895.2|894|895.1|893.9|895.5|894.3|895|893.8|165
1596519300000|2020-08-04 05:35:00|895|893.8|895.3|894.1|895.4|894.2|895|893.8|40
1596519600000|2020-08-04 05:40:00|895|893.8|895.8|894.6|895.8|894.6|895|893.8|247
1596519900000|2020-08-04 05:45:00|895.7|894.5|896|894.8|896|894.8|895.7|894.5|52
1596520200000|2020-08-04 05:50:00|896.2|895|896.3|895.1|896.3|895.1|896|894.8|129
1596520500000|2020-08-04 05:55:00|896.2|895|896|894.8|896.4|895.2|896|894.8|128
1596520800000|2020-08-04 06:00:00|895.8|894.6|896|894.8|896.3|895.1|895.8|894.6|119
1596521100000|2020-08-04 06:05:00|896.2|895|895.9|894.7|896.2|895|895.8|894.6|112
1596521400000|2020-08-04 06:10:00|895.8|894.6|896.3|895.1|896.3|895.1|895.8|894.6|100
1596521700000|2020-08-04 06:15:00|896.5|895.3|896.3|895.1|896.5|895.3|896.3|895.1|74
1596522000000|2020-08-04 06:20:00|896.2|895|896.3|895.1|896.3|895.1|895.8|894.6|78
1596522300000|2020-08-04 06:25:00|896|894.8|895.3|894.1|896|894.8|895.3|894.1|263
1596522600000|2020-08-04 06:30:00|895.4|894.2|895.5|894.3|895.8|894.6|895.3|894.1|111
1596522900000|2020-08-04 06:35:00|895.7|894.5|896.2|895|896.3|895.1|895.7|894.5|235
1596523200000|2020-08-04 06:40:00|896|894.8|896.3|895.1|896.3|895.1|895.8|894.6|158
1596523500000|2020-08-04 06:45:00|896.4|895.2|895.8|894.6|896.4|895.2|895.8|894.6|144
1596523800000|2020-08-04 06:50:00|895.9|894.7|896|894.8|896|894.8|895.8|894.6|80
1596524100000|2020-08-04 06:55:00|896.2|895|895.8|894.6|896.3|895.1|895.8|894.6|70
1596524400000|2020-08-04 07:00:00|896|894.8|896.3|895.1|896.3|895.1|895.8|894.6|87
1596524700000|2020-08-04 07:05:00|896|894.8|896.5|895.3|896.5|895.3|896|894.8|208
1596525000000|2020-08-04 07:10:00|896.4|895.2|896.2|895|896.6|895.4|896.1|894.9|186
1596525300000|2020-08-04 07:15:00|896.3|895.1|896.6|895.4|896.8|895.6|896.1|894.9|129
1596525600000|2020-08-04 07:20:00|896.8|895.6|896.1|894.9|896.8|895.6|895.8|894.6|94
1596525900000|2020-08-04 07:25:00|896|894.8|895.8|894.6|896.1|894.9|895.6|894.4|80
1596526200000|2020-08-04 07:30:00|895.7|894.5|895.8|894.6|895.8|894.6|895.6|894.4|244
1596526500000|2020-08-04 07:35:00|895.7|894.5|895.5|894.3|895.8|894.6|895.5|894.3|28
1596526800000|2020-08-04 07:40:00|895.6|894.4|895.5|894.3|895.6|894.4|895.5|894.3|18
1596527100000|2020-08-04 07:45:00|895.4|894.2|895.7|894.5|895.8|894.6|895.3|894.1|126
1596527400000|2020-08-04 07:50:00|895.6|894.4|894.8|893.6|895.6|894.4|894.8|893.6|193
1596527700000|2020-08-04 07:55:00|894.6|893.4|894.8|893.6|894.8|893.6|894.5|893.3|48
1596528000000|2020-08-04 08:00:00|894.6|893.4|894.6|893.4|894.8|893.6|894.6|893.4|45
1596528300000|2020-08-04 08:05:00|894.5|893.3|893.5|892.3|894.5|893.3|893.3|892.1|234
1596528600000|2020-08-04 08:10:00|893.6|892.4|894|892.8|894|892.8|893.3|892.1|175
1596528900000|2020-08-04 08:15:00|893.8|892.6|893.7|892.5|894|892.8|893.6|892.4|48
1596529200000|2020-08-04 08:20:00|893.6|892.4|893.8|892.6|893.8|892.6|893.3|892.1|134
1596529500000|2020-08-04 08:25:00|893.9|892.7|894.3|893.1|894.3|893.1|893.8|892.6|43
1596529800000|2020-08-04 08:30:00|894.2|893|894|892.8|894.3|893.1|894|892.8|60
1596530100000|2020-08-04 08:35:00|893.9|892.7|894|892.8|894.2|893|893.8|892.6|71
1596530400000|2020-08-04 08:40:00|894.2|893|894|892.8|894.2|893|894|892.8|53
1596530700000|2020-08-04 08:45:00|||||||||18
1596531000000|2020-08-04 08:50:00|893.8|892.6|893.7|892.5|894|892.8|893.7|892.5|39
1596531300000|2020-08-04 08:55:00|893.8|892.6|894|892.8|894|892.8|893.7|892.5|135
1596531600000|2020-08-04 09:00:00|893.8|892.6|893.6|892.4|893.8|892.6|893.5|892.3|41
1596531900000|2020-08-04 09:05:00|893.5|892.3|893.2|892|893.5|892.3|893|891.8|157
1596532200000|2020-08-04 09:10:00|893.3|892.1|893.5|892.3|893.5|892.3|893.2|892|17
1596532500000|2020-08-04 09:15:00|893.8|892.6|894|892.8|894|892.8|893.7|892.5|45
1596532800000|2020-08-04 09:20:00|893.9|892.7|893.8|892.6|894|892.8|893.8|892.6|17
1596533100000|2020-08-04 09:25:00|893.7|892.5|893.8|892.6|893.8|892.6|893.7|892.5|42
1596533400000|2020-08-04 09:30:00|894|892.8|893.8|892.6|894|892.8|893.8|892.6|25
1596533700000|2020-08-04 09:35:00|893.7|892.5|893.5|892.3|893.9|892.7|893.5|892.3|45
1596534000000|2020-08-04 09:40:00|893.6|892.4|893.5|892.3|893.7|892.5|893.5|892.3|49
1596534300000|2020-08-04 09:45:00|893.7|892.5|893.5|892.3|893.7|892.5|893.5|892.3|22
1596534600000|2020-08-04 09:50:00|||||||||35
1596534900000|2020-08-04 09:55:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|98
1596535200000|2020-08-04 10:00:00|893.5|892.3|893.6|892.4|893.6|892.4|893.5|892.3|54
1596535500000|2020-08-04 10:05:00|893.5|892.3|893.5|892.3|893.8|892.6|893.5|892.3|7
1596535800000|2020-08-04 10:10:00|893.6|892.4|893.5|892.3|893.6|892.4|893.5|892.3|45
1596536100000|2020-08-04 10:15:00|||||||||133
1596536400000|2020-08-04 10:20:00|893.3|892.1|893.2|892|893.3|892.1|893.2|892|234
1596536700000|2020-08-04 10:25:00|893|891.8|892.8|891.6|893|891.8|892.7|891.5|305
1596537000000|2020-08-04 10:30:00|892.9|891.7|892.8|891.6|893.1|891.9|892.7|891.5|158
1596537300000|2020-08-04 10:35:00|892.7|891.5|892.7|891.5|892.8|891.6|892.7|891.5|197
1596537600000|2020-08-04 10:40:00|892.8|891.6|893|891.8|893.2|892|892.8|891.6|40
1596537900000|2020-08-04 10:45:00|893.2|892|893.5|892.3|893.5|892.3|893.2|892|43
1596538200000|2020-08-04 10:50:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|11
1596538500000|2020-08-04 10:55:00|893.5|892.3|893.5|892.3|893.5|892.3|893.5|892.3|14
1596538800000|2020-08-04 11:00:00|893.7|892.5|893.5|892.3|893.7|892.5|893.5|892.3|44
1596539100000|2020-08-04 11:05:00|||||||||8
1596539400000|2020-08-04 11:10:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|8
1596539700000|2020-08-04 11:15:00|893.4|892.2|893.3|892.1|893.5|892.3|893.3|892.1|150
1596540000000|2020-08-04 11:20:00|893.5|892.3|893.5|892.3|893.6|892.4|893.5|892.3|59
1596540300000|2020-08-04 11:25:00|893.3|892.1|893.5|892.3|893.5|892.3|893.3|892.1|121
1596540600000|2020-08-04 11:30:00|893.3|892.1|893.2|892|893.3|892.1|893|891.8|110
1596540900000|2020-08-04 11:35:00|893.1|891.9|893.5|892.3|893.5|892.3|893.1|891.9|117
1596541200000|2020-08-04 11:40:00|893.3|892.1|893|891.8|893.5|892.3|893|891.8|240
1596541500000|2020-08-04 11:45:00|893.3|892.1|893.3|892.1|893.5|892.3|893.3|892.1|200
1596541800000|2020-08-04 11:50:00|893.5|892.3|893.5|892.3|893.5|892.3|893.3|892.1|183
1596542100000|2020-08-04 11:55:00|893.7|892.5|893.5|892.3|893.7|892.5|893.5|892.3|104
1596542400000|2020-08-04 12:00:00|893.3|892.1|893.3|892.1|893.3|892.1|893.3|892.1|139
1596542700000|2020-08-04 12:05:00|893.4|892.2|893|891.8|893.4|892.2|893|891.8|234
1596543000000|2020-08-04 12:10:00|893.2|892|893.3|892.1|893.8|892.6|893.2|892|217
1596543300000|2020-08-04 12:15:00|||||||||24
1596543600000|2020-08-04 12:20:00|893.5|892.3|893.8|892.6|893.8|892.6|893.5|892.3|58
1596543900000|2020-08-04 12:25:00|893.5|892.3|893.3|892.1|893.5|892.3|893.3|892.1|78
1596544200000|2020-08-04 12:30:00|893.2|892|893|891.8|893.3|892.1|893|891.8|551
1596544500000|2020-08-04 12:35:00|893.1|891.9|893.1|891.9|893.1|891.9|892.8|891.6|409
1596544800000|2020-08-04 12:40:00|893.3|892.1|893|891.8|893.3|892.1|892.8|891.6|238
1596547800000|2020-08-04 13:30:00|892|890.8|890.6|889.4|892.3|891.1|890.6|889.4|4294
1596548100000|2020-08-04 13:35:00|890.3|889.1|888.8|887.6|890.5|889.3|888.8|887.6|2998
1596548400000|2020-08-04 13:40:00|889|887.8|889.1|887.9|889.3|888.1|888.8|887.6|1537
1596548700000|2020-08-04 13:45:00|888.8|887.6|889.3|888.1|889.3|888.1|888.8|887.6|985
1596549000000|2020-08-04 13:50:00|889.5|888.3|889.6|888.4|889.6|888.4|888.8|887.6|1067
1596549300000|2020-08-04 13:55:00|889.5|888.3|890|888.8|890.1|888.9|889.3|888.1|965
1596549600000|2020-08-04 14:00:00|889.8|888.6|889.3|888.1|890.3|889.1|889.1|887.9|862
1596549900000|2020-08-04 14:05:00|889.5|888.3|890.3|889.1|890.3|889.1|889.3|888.1|771
1596550200000|2020-08-04 14:10:00|890.5|889.3|889.3|888.1|890.6|889.4|889.3|888.1|1244
1596550500000|2020-08-04 14:15:00|889.4|888.2|890|888.8|890.1|888.9|889.1|887.9|1275
1596550800000|2020-08-04 14:20:00|889.8|888.6|889.8|888.6|890.6|889.4|889.8|888.6|690
1596551100000|2020-08-04 14:25:00|890|888.8|890.1|888.9|890.1|888.9|889.6|888.4|649
1596551400000|2020-08-04 14:30:00|890|888.8|888.3|887.1|890|888.8|888.3|887.1|1653
1596551700000|2020-08-04 14:35:00|888.1|886.9|888.1|886.9|888.8|887.6|888.1|886.9|974
1596552000000|2020-08-04 14:40:00|887.8|886.6|887.8|886.6|888.1|886.9|887.8|886.6|446
1596552300000|2020-08-04 14:45:00|887.6|886.4|887.6|886.4|888.1|886.9|887.6|886.4|621
1596552600000|2020-08-04 14:50:00|887.5|886.3|887.1|885.9|887.6|886.4|887.1|885.9|1859
1596552900000|2020-08-04 14:55:00|887.2|886|887.1|885.9|887.3|886.1|887|885.8|679
1596553200000|2020-08-04 15:00:00|886.8|885.6|886.1|884.9|886.8|885.6|886.1|884.9|1003
1596553500000|2020-08-04 15:05:00|885.8|884.6|886.6|885.4|886.6|885.4|885.3|884.1|1052
1596553800000|2020-08-04 15:10:00|886.8|885.6|885.6|884.4|886.8|885.6|885.3|884.1|958
1596554100000|2020-08-04 15:15:00|885.8|884.6|885.8|884.6|886.1|884.9|885.8|884.6|617
1596554400000|2020-08-04 15:20:00|885.6|884.4|884.8|883.6|885.6|884.4|884.8|883.6|690
1596554700000|2020-08-04 15:25:00|885|883.8|885.1|883.9|885.3|884.1|884.8|883.6|1328
1596555000000|2020-08-04 15:30:00|884.9|883.7|884.6|883.4|885.1|883.9|884.5|883.3|1345
1596555300000|2020-08-04 15:35:00|884.5|883.3|884.3|883.1|884.6|883.4|884.2|883|1109
1596555600000|2020-08-04 15:40:00|884.1|882.9|884.1|882.9|884.3|883.1|883.8|882.6|1233
1596555900000|2020-08-04 15:45:00|884|882.8|883.6|882.4|884|882.8|883.5|882.3|684
1596556200000|2020-08-04 15:50:00|883.8|882.6|884.3|883.1|884.3|883.1|883.8|882.6|1004
1596556500000|2020-08-04 15:55:00|884.1|882.9|884.1|882.9|884.3|883.1|883.3|882.1|741
1596556800000|2020-08-04 16:00:00|884|882.8|884.1|882.9|884.3|883.1|883.8|882.6|370
1596557100000|2020-08-04 16:05:00|883.8|882.6|882.9|881.7|883.8|882.6|882.8|881.6|1057
1596557400000|2020-08-04 16:10:00|882.8|881.6|881.6|880.4|882.9|881.7|881.3|880.1|2198
1596557700000|2020-08-04 16:15:00|881.8|880.6|882.1|880.9|882.3|881.1|881.6|880.4|1449
1596558000000|2020-08-04 16:20:00|881.9|880.7|881.8|880.6|882.3|881.1|881.8|880.6|756
1596558300000|2020-08-04 16:25:00|881.6|880.4|882.8|881.6|882.8|881.6|881.4|880.2|1207
1596558600000|2020-08-04 16:30:00|882.7|881.5|881.6|880.4|882.8|881.6|881.3|880.1|911
1596558900000|2020-08-04 16:35:00|881.5|880.3|881.9|880.7|881.9|880.7|881.5|880.3|371
1596559200000|2020-08-04 16:40:00|882.1|880.9|882.1|880.9|882.6|881.4|882.1|880.9|933
1596559500000|2020-08-04 16:45:00|882.3|881.1|881.8|880.6|882.3|881.1|881.8|880.6|354
1596559800000|2020-08-04 16:50:00|881.6|880.4|882.9|881.7|882.9|881.7|881.6|880.4|444
1596560100000|2020-08-04 16:55:00|882.8|881.6|883.1|881.9|883.1|881.9|882.8|881.6|608
1596560400000|2020-08-04 17:00:00|883.3|882.1|882.9|881.7|883.4|882.2|882.6|881.4|800
1596560700000|2020-08-04 17:05:00|882.8|881.6|882.4|881.2|882.8|881.6|882.4|881.2|421
1596561000000|2020-08-04 17:10:00|882.6|881.4|882.1|880.9|882.6|881.4|882.1|880.9|470
1596561300000|2020-08-04 17:15:00|881.9|880.7|882.1|880.9|882.1|880.9|881.8|880.6|882
1596561600000|2020-08-04 17:20:00|881.9|880.7|881.9|880.7|882.1|880.9|881.6|880.4|720
1596561900000|2020-08-04 17:25:00|882.1|880.9|881.6|880.4|882.3|881.1|881.6|880.4|763
1596562200000|2020-08-04 17:30:00|881.8|880.6|882.1|880.9|882.3|881.1|881.8|880.6|629
1596562500000|2020-08-04 17:35:00|881.9|880.7|881.4|880.2|882.1|880.9|881.1|879.9|936
1596562800000|2020-08-04 17:40:00|881.6|880.4|882.1|880.9|882.1|880.9|881.4|880.2|594
1596563100000|2020-08-04 17:45:00|881.9|880.7|882.8|881.6|882.8|881.6|881.8|880.6|961
1596563400000|2020-08-04 17:50:00|882.7|881.5|883.1|881.9|883.3|882.1|882.6|881.4|980
1596563700000|2020-08-04 17:55:00|883.3|882.1|883.3|882.1|883.6|882.4|882.8|881.6|734
1596564000000|2020-08-04 18:00:00|883.6|882.4|882.8|881.6|883.6|882.4|882.6|881.4|710
1596564300000|2020-08-04 18:05:00|883.3|882.1|883.1|881.9|883.3|882.1|882.6|881.4|1310
1596564600000|2020-08-04 18:10:00|882.8|881.6|883.6|882.4|883.6|882.4|882.6|881.4|2381
1596564900000|2020-08-04 18:15:00|883.8|882.6|883.3|882.1|883.8|882.6|883.1|881.9|1995
1596585600000|2020-08-05 00:00:00|885.1|883.9|885.3|884.1|885.9|884.7|885|883.8|949
1596585900000|2020-08-05 00:05:00|885.6|884.4|885.4|884.2|885.6|884.4|885.3|884.1|235
1596586200000|2020-08-05 00:10:00|885.5|884.3|886.1|884.9|886.1|884.9|885.4|884.2|486
1596586500000|2020-08-05 00:15:00|886|884.8|886.1|884.9|886.1|884.9|885.8|884.6|88
1596586800000|2020-08-05 00:20:00|886|884.8|885.9|884.7|886.1|884.9|885.9|884.7|54
1596587100000|2020-08-05 00:25:00|886|884.8|886.1|884.9|886.1|884.9|885.9|884.7|23
1596587400000|2020-08-05 00:30:00|886|884.8|885.8|884.6|886.1|884.9|885.8|884.6|130
1596587700000|2020-08-05 00:35:00|885.9|884.7|885.9|884.7|885.9|884.7|885.6|884.4|276
1596588000000|2020-08-05 00:40:00|885.8|884.6|885.4|884.2|885.9|884.7|885.3|884.1|79
1596588300000|2020-08-05 00:45:00|885.3|884.1|885.4|884.2|885.4|884.2|885.3|884.1|6
1596588600000|2020-08-05 00:50:00|885.3|884.1|885.2|884|885.4|884.2|885.2|884|24
1596588900000|2020-08-05 00:55:00|885.1|883.9|885.4|884.2|885.4|884.2|884.8|883.6|39
1596589200000|2020-08-05 01:00:00|885.6|884.4|884.6|883.4|885.6|884.4|884.1|882.9|280
1596589500000|2020-08-05 01:05:00|884.4|883.2|884.1|882.9|884.5|883.3|883.9|882.7|225
1596589800000|2020-08-05 01:10:00|884.4|883.2|885|883.8|885.1|883.9|884.3|883.1|154
1596590100000|2020-08-05 01:15:00|884.9|883.7|885.1|883.9|885.1|883.9|884.9|883.7|49
1596590400000|2020-08-05 01:20:00|884.9|883.7|885.6|884.4|885.6|884.4|884.9|883.7|179
1596590700000|2020-08-05 01:25:00|885.4|884.2|885.4|884.2|885.7|884.5|885.4|884.2|154
1596591000000|2020-08-05 01:30:00|885.5|884.3|885.4|884.2|885.6|884.4|885.3|884.1|51
1596591300000|2020-08-05 01:35:00|885.2|884|885.1|883.9|885.4|884.2|885.1|883.9|179
1596591600000|2020-08-05 01:40:00|884.9|883.7|884.9|883.7|885.2|884|884.9|883.7|145
1596591900000|2020-08-05 01:45:00|884.7|883.5|884.9|883.7|884.9|883.7|884.4|883.2|212
1596592200000|2020-08-05 01:50:00|884.8|883.6|884.6|883.4|884.9|883.7|884.6|883.4|66
1596592500000|2020-08-05 01:55:00|884.7|883.5|884.7|883.5|884.9|883.7|884.6|883.4|43
1596592800000|2020-08-05 02:00:00|884.6|883.4|884.7|883.5|884.7|883.5|884.4|883.2|72
1596593100000|2020-08-05 02:05:00|884.9|883.7|884.2|883|884.9|883.7|884.2|883|147
1596593400000|2020-08-05 02:10:00|883.9|882.7|884.1|882.9|884.2|883|883.9|882.7|97
1596593700000|2020-08-05 02:15:00|884.2|883|884.4|883.2|884.4|883.2|884.2|883|47
1596594000000|2020-08-05 02:20:00|884.3|883.1|884.2|883|884.3|883.1|884.2|883|26
1596594300000|2020-08-05 02:25:00|884.1|882.9|884.1|882.9|884.1|882.9|884.1|882.9|17
1596594600000|2020-08-05 02:30:00|883.9|882.7|883.9|882.7|884.2|883|883.9|882.7|27
1596594900000|2020-08-05 02:35:00|884.1|882.9|884.3|883.1|884.4|883.2|883.9|882.7|169
1596595200000|2020-08-05 02:40:00|884.2|883|884.9|883.7|884.9|883.7|884.2|883|142
1596595500000|2020-08-05 02:45:00|884.7|883.5|884.8|883.6|884.9|883.7|884.7|883.5|60
1596595800000|2020-08-05 02:50:00|884.9|883.7|884.9|883.7|885|883.8|884.8|883.6|47
1596596100000|2020-08-05 02:55:00|884.8|883.6|884.7|883.5|884.9|883.7|884.6|883.4|83
1596596400000|2020-08-05 03:00:00|884.9|883.7|884.9|883.7|885.2|884|884.9|883.7|176
1596596700000|2020-08-05 03:05:00|885.2|884|885.4|884.2|885.6|884.4|885|883.8|530
1596597000000|2020-08-05 03:10:00|885.5|884.3|884.9|883.7|885.5|884.3|884.9|883.7|46
1596597300000|2020-08-05 03:15:00|885.1|883.9|884.9|883.7|885.2|884|884.9|883.7|39
1596597600000|2020-08-05 03:20:00|885|883.8|885.4|884.2|885.6|884.4|884.9|883.7|125
1596597900000|2020-08-05 03:25:00|885.3|884.1|885.4|884.2|885.4|884.2|885.2|884|30
1596598200000|2020-08-05 03:30:00|885.6|884.4|885.2|884|885.6|884.4|885.1|883.9|39
1596598500000|2020-08-05 03:35:00|885.1|883.9|885.2|884|885.2|884|884.9|883.7|50
1596598800000|2020-08-05 03:40:00|||||||||38
1596599100000|2020-08-05 03:45:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|43
1596599400000|2020-08-05 03:50:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|20
1596599700000|2020-08-05 03:55:00|885.1|883.9|884.9|883.7|885.2|884|884.9|883.7|41
1596600000000|2020-08-05 04:00:00|||||||||25
1596600300000|2020-08-05 04:05:00|||||||||28
1596600600000|2020-08-05 04:10:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|135
1596600900000|2020-08-05 04:15:00|||||||||7
1596601200000|2020-08-05 04:20:00|885.1|883.9|885.2|884|885.2|884|884.9|883.7|44
1596601500000|2020-08-05 04:25:00|885.1|883.9|885.2|884|885.2|884|884.9|883.7|18
1596601800000|2020-08-05 04:30:00|885.3|884.1|884.9|883.7|885.3|884.1|884.9|883.7|24
1596602100000|2020-08-05 04:35:00|||||||||40
1596602400000|2020-08-05 04:40:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|112
1596602700000|2020-08-05 04:45:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|47
1596603000000|2020-08-05 04:50:00|885.1|883.9|884.9|883.7|885.1|883.9|884.9|883.7|18
1596603300000|2020-08-05 04:55:00|884.7|883.5|884.7|883.5|884.7|883.5|884.6|883.4|38
1596603600000|2020-08-05 05:00:00|884.6|883.4|884.7|883.5|884.7|883.5|884.4|883.2|35
1596603900000|2020-08-05 05:05:00|884.6|883.4|884.5|883.3|884.7|883.5|884.4|883.2|13
1596604200000|2020-08-05 05:10:00|884.4|883.2|884.7|883.5|884.7|883.5|884.4|883.2|24
1596604500000|2020-08-05 05:15:00|884.6|883.4|884.5|883.3|884.7|883.5|884.4|883.2|53
1596604800000|2020-08-05 05:20:00|884.4|883.2|884.4|883.2|884.5|883.3|884.4|883.2|17
1596605100000|2020-08-05 05:25:00|||||||||35
1596605400000|2020-08-05 05:30:00|884.6|883.4|885.2|884|885.2|884|884.4|883.2|82
1596605700000|2020-08-05 05:35:00|884.9|883.7|884.9|883.7|885.2|884|884.4|883.2|111
1596606000000|2020-08-05 05:40:00|884.8|883.6|884.7|883.5|884.9|883.7|884.7|883.5|61
1596606300000|2020-08-05 05:45:00|884.6|883.4|884.7|883.5|884.7|883.5|884.4|883.2|65
1596606600000|2020-08-05 05:50:00|884.4|883.2|884.7|883.5|884.7|883.5|884.4|883.2|86
1596606900000|2020-08-05 05:55:00|884.6|883.4|884.4|883.2|884.7|883.5|884.4|883.2|80
1596607200000|2020-08-05 06:00:00|884.5|883.3|884.7|883.5|884.7|883.5|884.2|883|102
1596607500000|2020-08-05 06:05:00|884.6|883.4|883.9|882.7|884.7|883.5|883.9|882.7|83
1596607800000|2020-08-05 06:10:00|||||||||12
1596608100000|2020-08-05 06:15:00|884.2|883|884.4|883.2|884.9|883.7|883.9|882.7|512
1596608400000|2020-08-05 06:20:00|884.5|883.3|884.7|883.5|884.9|883.7|884.5|883.3|64
1596608700000|2020-08-05 06:25:00|884.9|883.7|885.2|884|885.2|884|884.9|883.7|346
1596609000000|2020-08-05 06:30:00|884.9|883.7|885.2|884|885.2|884|884.9|883.7|113
1596609300000|2020-08-05 06:35:00|884.9|883.7|884.9|883.7|885.2|884|884.9|883.7|107
1596609600000|2020-08-05 06:40:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|132
1596609900000|2020-08-05 06:45:00|885.2|884|885.2|884|885.3|884.1|884.9|883.7|193
1596610200000|2020-08-05 06:50:00|884.9|883.7|885.4|884.2|885.4|884.2|884.9|883.7|134
1596610500000|2020-08-05 06:55:00|885.2|884|884.4|883.2|885.3|884.1|884.4|883.2|161
1596610800000|2020-08-05 07:00:00|884.5|883.3|885|883.8|885|883.8|884.4|883.2|132
1596611100000|2020-08-05 07:05:00|885.2|884|884.9|883.7|885.2|884|884.9|883.7|32
1596611400000|2020-08-05 07:10:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|116
1596611700000|2020-08-05 07:15:00|885.6|884.4|885.4|884.2|885.6|884.4|885.4|884.2|95
1596612000000|2020-08-05 07:20:00|885.2|884|884.7|883.5|885.2|884|884.7|883.5|269
1596612300000|2020-08-05 07:25:00|884.9|883.7|885.2|884|885.4|884.2|884.9|883.7|127
1596612600000|2020-08-05 07:30:00|885.4|884.2|885.4|884.2|885.4|884.2|885.2|884|26
1596612900000|2020-08-05 07:35:00|885.3|884.1|885.7|884.5|885.7|884.5|885.3|884.1|275
1596613200000|2020-08-05 07:40:00|885.6|884.4|885.9|884.7|885.9|884.7|885.4|884.2|285
1596613500000|2020-08-05 07:45:00|885.7|884.5|885.9|884.7|885.9|884.7|885.7|884.5|40
1596613800000|2020-08-05 07:50:00|885.7|884.5|885.4|884.2|885.9|884.7|885.4|884.2|162
1596614100000|2020-08-05 07:55:00|885.6|884.4|885.7|884.5|885.7|884.5|885.6|884.4|51
1596614400000|2020-08-05 08:00:00|885.6|884.4|885|883.8|885.6|884.4|884.4|883.2|562
1596614700000|2020-08-05 08:05:00|885.1|883.9|884.9|883.7|885.2|884|884.9|883.7|8
1596615000000|2020-08-05 08:10:00|885.1|883.9|885.1|883.9|885.2|884|885.1|883.9|35
1596615300000|2020-08-05 08:15:00|884.9|883.7|884.9|883.7|885|883.8|884.9|883.7|22
1596615600000|2020-08-05 08:20:00|||||||||12
1596615900000|2020-08-05 08:25:00|884.7|883.5|884.4|883.2|884.7|883.5|884.4|883.2|84
1596616200000|2020-08-05 08:30:00|884.6|883.4|884.4|883.2|884.7|883.5|884.2|883|278
1596616500000|2020-08-05 08:35:00|884.7|883.5|884.7|883.5|884.7|883.5|884.4|883.2|63
1596616800000|2020-08-05 08:40:00|884.4|883.2|884.4|883.2|884.4|883.2|884.4|883.2|73
1596617100000|2020-08-05 08:45:00|884.6|883.4|885.4|884.2|885.4|884.2|884.5|883.3|80
1596617400000|2020-08-05 08:50:00|885.3|884.1|885.4|884.2|885.4|884.2|885.3|884.1|44
1596617700000|2020-08-05 08:55:00|885.2|884|885.4|884.2|885.4|884.2|885|883.8|53
1596618000000|2020-08-05 09:00:00|885.6|884.4|885.4|884.2|885.9|884.7|885.2|884|718
1596618300000|2020-08-05 09:05:00|885.7|884.5|885.4|884.2|885.7|884.5|885.2|884|359
1596618600000|2020-08-05 09:10:00|885.3|884.1|885.4|884.2|885.4|884.2|885.2|884|23
1596618900000|2020-08-05 09:15:00|885.7|884.5|885.4|884.2|885.7|884.5|885.2|884|602
1596619200000|2020-08-05 09:20:00|885.2|884|885.2|884|885.2|884|885.2|884|57
1596619500000|2020-08-05 09:25:00|885.4|884.2|885.3|884.1|885.4|884.2|885.2|884|159
1596619800000|2020-08-05 09:30:00|885.2|884|885|883.8|885.4|884.2|884.9|883.7|158
1596620100000|2020-08-05 09:35:00|885.1|883.9|885.2|884|885.2|884|885.1|883.9|10
1596620400000|2020-08-05 09:40:00|885.4|884.2|885.7|884.5|885.7|884.5|885.4|884.2|60
1596620700000|2020-08-05 09:45:00|885.9|884.7|885.4|884.2|886.3|885.1|885.4|884.2|586
1596621000000|2020-08-05 09:50:00|885.9|884.7|885.7|884.5|885.9|884.7|885.5|884.3|440
1596621300000|2020-08-05 09:55:00|||||||||5
1596621600000|2020-08-05 10:00:00|885.4|884.2|885.7|884.5|885.7|884.5|885.2|884|126
1596621900000|2020-08-05 10:05:00|885.5|884.3|886.2|885|886.2|885|885.4|884.2|140
1596622200000|2020-08-05 10:10:00|886.1|884.9|885.9|884.7|886.2|885|885.9|884.7|177
1596622500000|2020-08-05 10:15:00|886.2|885|885.7|884.5|886.2|885|885.7|884.5|76
1596622800000|2020-08-05 10:20:00|885.9|884.7|885.9|884.7|885.9|884.7|885.7|884.5|29
1596623100000|2020-08-05 10:25:00|886.2|885|886.2|885|886.2|885|886.2|885|26
1596623400000|2020-08-05 10:30:00|885.9|884.7|885.9|884.7|886.2|885|885.9|884.7|22
1596623700000|2020-08-05 10:35:00|886|884.8|885.9|884.7|886|884.8|885.9|884.7|22
1596624000000|2020-08-05 10:40:00|886.2|885|886.4|885.2|886.4|885.2|886|884.8|30
1596624300000|2020-08-05 10:45:00|886.2|885|886.2|885|886.4|885.2|886.2|885|27
1596624600000|2020-08-05 10:50:00|||||||||1
1596624900000|2020-08-05 10:55:00|886.1|884.9|885.9|884.7|886.2|885|885.9|884.7|48
1596625200000|2020-08-05 11:00:00|885.7|884.5|884.6|883.4|885.9|884.7|884.5|883.3|610
1596625500000|2020-08-05 11:05:00|884.7|883.5|884.9|883.7|884.9|883.7|884.4|883.2|64
1596625800000|2020-08-05 11:10:00|884.7|883.5|884.9|883.7|884.9|883.7|884.7|883.5|76
1596626100000|2020-08-05 11:15:00|884.7|883.5|884.7|883.5|884.9|883.7|884.6|883.4|82
1596626400000|2020-08-05 11:20:00|884.4|883.2|885|883.8|885.1|883.9|884.4|883.2|515
1596626700000|2020-08-05 11:25:00|884.9|883.7|885.2|884|885.2|884|884.7|883.5|110
1596627000000|2020-08-05 11:30:00|885.1|883.9|885.4|884.2|885.4|884.2|884.9|883.7|81
1596627300000|2020-08-05 11:35:00|885.2|884|885.2|884|885.3|884.1|885.2|884|24
1596627600000|2020-08-05 11:40:00|885.4|884.2|885.2|884|885.4|884.2|885.2|884|42
1596627900000|2020-08-05 11:45:00|885.4|884.2|885.4|884.2|885.4|884.2|885.4|884.2|23
1596628200000|2020-08-05 11:50:00|885.3|884.1|885.4|884.2|885.7|884.5|885.3|884.1|50
1596628500000|2020-08-05 11:55:00|885.2|884|885.4|884.2|885.6|884.4|885.2|884|111
1596628800000|2020-08-05 12:00:00|885.2|884|885.2|884|885.2|884|885.2|884|38
1596629100000|2020-08-05 12:05:00|885.3|884.1|885.7|884.5|885.9|884.7|885.3|884.1|148
1596629400000|2020-08-05 12:10:00|885.9|884.7|885.7|884.5|886.1|884.9|885.7|884.5|158
1596629700000|2020-08-05 12:15:00|885.6|884.4|885.2|884|885.6|884.4|885.2|884|128
1596630000000|2020-08-05 12:20:00|885.4|884.2|885.7|884.5|885.7|884.5|885.4|884.2|170
1596630300000|2020-08-05 12:25:00|885.9|884.7|886.4|885.2|886.4|885.2|885.9|884.7|219
1596630600000|2020-08-05 12:30:00|886.2|885|885.9|884.7|886.4|885.2|885.9|884.7|332
1596630900000|2020-08-05 12:35:00|886.2|885|885.2|884|886.2|885|885.2|884|258
1596631200000|2020-08-05 12:40:00|885|883.8|884.7|883.5|885.2|884|884.7|883.5|456
1596634200000|2020-08-05 13:30:00|884.6|883.4|881.2|880|884.8|883.6|880.2|879|6811
1596634500000|2020-08-05 13:35:00|881.4|880.2|881.7|880.5|882.4|881.2|881.2|880|1879
1596634800000|2020-08-05 13:40:00|881.9|880.7|882.7|881.5|882.7|881.5|881.7|880.5|1573
1596635100000|2020-08-05 13:45:00|882.4|881.2|882.4|881.2|882.7|881.5|881.9|880.7|1262
1596635400000|2020-08-05 13:50:00|882.7|881.5|882.7|881.5|883.4|882.2|882.4|881.2|1237
1596635700000|2020-08-05 13:55:00|882.6|881.4|882.9|881.7|882.9|881.7|882.4|881.2|728
1596636000000|2020-08-05 14:00:00|882.7|881.5|881.7|880.5|882.7|881.5|881.7|880.5|871
1596636300000|2020-08-05 14:05:00|881.9|880.7|881.2|880|882|880.8|881.2|880|1086
1596636600000|2020-08-05 14:10:00|881.5|880.3|882.2|881|882.5|881.3|881.2|880|677
1596636900000|2020-08-05 14:15:00|882|880.8|881|879.8|882.2|881|880.7|879.5|1035
1596637200000|2020-08-05 14:20:00|881.2|880|881|879.8|881.3|880.1|880.5|879.3|712
1596637500000|2020-08-05 14:25:00|881.2|880|880.8|879.6|881.3|880.1|880.5|879.3|467
1596637800000|2020-08-05 14:30:00|880.7|879.5|879|877.8|880.7|879.5|879|877.8|2356
1596638100000|2020-08-05 14:35:00|878.8|877.6|878.5|877.3|879.3|878.1|878.3|877.1|1730
1596638400000|2020-08-05 14:40:00|878.3|877.1|879|877.8|879|877.8|878.3|877.1|707
1596638700000|2020-08-05 14:45:00|879.3|878.1|880|878.8|880.2|879|879|877.8|1917
1596639000000|2020-08-05 14:50:00|880.1|878.9|880.3|879.1|880.5|879.3|879.8|878.6|470
1596639300000|2020-08-05 14:55:00|880.5|879.3|880|878.8|880.5|879.3|879.8|878.6|552
1596639600000|2020-08-05 15:00:00|879.8|878.6|880|878.8|880|878.8|879.5|878.3|775
1596639900000|2020-08-05 15:05:00|880.3|879.1|881.2|880|881.2|880|880.3|879.1|575
1596640200000|2020-08-05 15:10:00|881|879.8|879.8|878.6|881|879.8|879.7|878.5|467
1596640500000|2020-08-05 15:15:00|880|878.8|880.3|879.1|880.5|879.3|880|878.8|476
1596640800000|2020-08-05 15:20:00|880.4|879.2|880.5|879.3|881.3|880.1|880.3|879.1|1139
1596641100000|2020-08-05 15:25:00|880.4|879.2|880.2|879|880.6|879.4|880.2|879|338
1596641400000|2020-08-05 15:30:00|880.1|878.9|880.7|879.5|880.7|879.5|880|878.8|866
1596641700000|2020-08-05 15:35:00|880.9|879.7|880.7|879.5|881.2|880|880.5|879.3|341
1596642000000|2020-08-05 15:40:00|881|879.8|880.5|879.3|881|879.8|880.5|879.3|309
1596642300000|2020-08-05 15:45:00|880.4|879.2|880|878.8|880.5|879.3|880|878.8|196
1596642600000|2020-08-05 15:50:00|879.9|878.7|880|878.8|880|878.8|879.7|878.5|389
1596642900000|2020-08-05 15:55:00|879.9|878.7|879.5|878.3|879.9|878.7|879.5|878.3|428
1596643200000|2020-08-05 16:00:00|879.7|878.5|879.5|878.3|879.7|878.5|879.5|878.3|240
1596643500000|2020-08-05 16:05:00|||||||||83
1596643800000|2020-08-05 16:10:00|879.7|878.5|879.7|878.5|880|878.8|879.7|878.5|282
1596644100000|2020-08-05 16:15:00|879.5|878.3|879.2|878|879.5|878.3|879.2|878|502
1596644400000|2020-08-05 16:20:00|879.5|878.3|879.2|878|879.7|878.5|879.2|878|540
1596644700000|2020-08-05 16:25:00|879.4|878.2|879.2|878|879.5|878.3|879|877.8|372
1596645000000|2020-08-05 16:30:00|879.4|878.2|879|877.8|879.5|878.3|879|877.8|512
1596645300000|2020-08-05 16:35:00|878.7|877.5|879.2|878|879.2|878|878.7|877.5|609
1596645600000|2020-08-05 16:40:00|879|877.8|879.2|878|879.2|878|879|877.8|209
1596645900000|2020-08-05 16:45:00|879.1|877.9|879.2|878|879.2|878|878.9|877.7|1583
1596646200000|2020-08-05 16:50:00|879.4|878.2|879.2|878|879.6|878.4|879.2|878|401
1596646500000|2020-08-05 16:55:00|879.4|878.2|879.4|878.2|879.6|878.4|879.2|878|249
1596646800000|2020-08-05 17:00:00|879.7|878.5|879.4|878.2|879.7|878.5|879.2|878|540
1596647100000|2020-08-05 17:05:00|879.5|878.3|879.4|878.2|879.7|878.5|879.4|878.2|261
1596647400000|2020-08-05 17:10:00|879.6|878.4|879.7|878.5|879.7|878.5|879.2|878|257
1596647700000|2020-08-05 17:15:00|879.5|878.3|879.4|878.2|879.7|878.5|879.4|878.2|295
1596648000000|2020-08-05 17:20:00|879.7|878.5|879.4|878.2|879.7|878.5|879.4|878.2|316
1596648300000|2020-08-05 17:25:00|879.7|878.5|879.7|878.5|880.1|878.9|879.4|878.2|517
1596648600000|2020-08-05 17:30:00|879.5|878.3|878.9|877.7|879.5|878.3|878.9|877.7|361
1596648900000|2020-08-05 17:35:00|879.1|877.9|879.4|878.2|879.7|878.5|878.9|877.7|655
1596649200000|2020-08-05 17:40:00|879.3|878.1|879.4|878.2|879.4|878.2|879.2|878|275
1596649500000|2020-08-05 17:45:00|879.2|878|879.4|878.2|879.4|878.2|878.9|877.7|366
1596649800000|2020-08-05 17:50:00|879.2|878|879.4|878.2|879.4|878.2|879.2|878|966
1596650100000|2020-08-05 17:55:00|879.2|878|879.2|878|879.4|878.2|879.2|878|176
1596650400000|2020-08-05 18:00:00|879.4|878.2|879.5|878.3|879.7|878.5|879.2|878|1262
1596650700000|2020-08-05 18:05:00|879.7|878.5|879.7|878.5|880|878.8|879.4|878.2|1160
1596651000000|2020-08-05 18:10:00|879.9|878.7|880.5|879.3|881|879.8|879.9|878.7|1576
1596651300000|2020-08-05 18:15:00|880.4|879.2|880|878.8|880.7|879.5|879.9|878.7|1902
1596672000000|2020-08-06 00:00:00|879.5|878.3|879.7|878.5|880|878.8|879.2|878|354
1596672300000|2020-08-06 00:05:00|880|878.8|880.1|878.9|880.2|879|879.8|878.6|135
1596672600000|2020-08-06 00:10:00|880.2|879|880|878.8|880.2|879|879.8|878.6|47
1596672900000|2020-08-06 00:15:00|879.8|878.6|880.1|878.9|880.1|878.9|879.7|878.5|66
1596673200000|2020-08-06 00:20:00|880.2|879|880.5|879.3|880.7|879.5|880.2|879|547
1596673500000|2020-08-06 00:25:00|880.6|879.4|880.6|879.4|880.6|879.4|880.6|879.4|107
1596673800000|2020-08-06 00:30:00|880.5|879.3|880.5|879.3|880.7|879.5|880.5|879.3|40
1596674100000|2020-08-06 00:35:00|880.3|879.1|880.3|879.1|880.3|879.1|880.3|879.1|133
1596674400000|2020-08-06 00:40:00|880.2|879|880.5|879.3|880.5|879.3|880.2|879|22
1596674700000|2020-08-06 00:45:00|880.4|879.2|880.4|879.2|880.5|879.3|880.3|879.1|31
1596675000000|2020-08-06 00:50:00|880.5|879.3|881.3|880.1|881.3|880.1|880.3|879.1|116
1596675300000|2020-08-06 00:55:00|881.4|880.2|881.4|880.2|881.5|880.3|881.3|880.1|39
1596675600000|2020-08-06 01:00:00|881.3|880.1|881.3|880.1|881.5|880.3|881|879.8|50
1596675900000|2020-08-06 01:05:00|881.2|880|881|879.8|881.3|880.1|880.9|879.7|100
1596676200000|2020-08-06 01:10:00|881.1|879.9|881.5|880.3|881.5|880.3|881.1|879.9|61
1596676500000|2020-08-06 01:15:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|77
1596676800000|2020-08-06 01:20:00|881.4|880.2|881.5|880.3|881.7|880.5|881.3|880.1|168
1596677100000|2020-08-06 01:25:00|881.3|880.1|881.3|880.1|881.5|880.3|881.3|880.1|32
1596677400000|2020-08-06 01:30:00|881.4|880.2|881.4|880.2|881.5|880.3|881.3|880.1|78
1596677700000|2020-08-06 01:35:00|881.5|880.3|881.2|880|881.5|880.3|881.1|879.9|32
1596678000000|2020-08-06 01:40:00|881.3|880.1|881|879.8|881.3|880.1|881|879.8|18
1596678300000|2020-08-06 01:45:00|881.3|880.1|881|879.8|881.3|880.1|881|879.8|523
1596678600000|2020-08-06 01:50:00|881.3|880.1|881|879.8|881.3|880.1|881|879.8|165
1596678900000|2020-08-06 01:55:00|880.9|879.7|880.8|879.6|881|879.8|880.5|879.3|211
1596679200000|2020-08-06 02:00:00|880.6|879.4|880.5|879.3|880.6|879.4|880.5|879.3|440
1596679500000|2020-08-06 02:05:00|880.6|879.4|880.5|879.3|880.6|879.4|880.3|879.1|172
1596679800000|2020-08-06 02:10:00|880.3|879.1|880.3|879.1|880.5|879.3|880.3|879.1|62
1596680100000|2020-08-06 02:15:00|||||||||46
1596680400000|2020-08-06 02:20:00|880.1|878.9|880.3|879.1|880.3|879.1|880.1|878.9|39
1596680700000|2020-08-06 02:25:00|880.1|878.9|879.8|878.6|880.3|879.1|879.8|878.6|185
1596681000000|2020-08-06 02:30:00|879.6|878.4|880.4|879.2|880.4|879.2|879.6|878.4|275
1596681300000|2020-08-06 02:35:00|880.3|879.1|880|878.8|880.3|879.1|880|878.8|132
1596681600000|2020-08-06 02:40:00|880.1|878.9|880.1|878.9|880.1|878.9|880|878.8|21
1596681900000|2020-08-06 02:45:00|880|878.8|880|878.8|880.1|878.9|880|878.8|151
1596682200000|2020-08-06 02:50:00|879.9|878.7|880|878.8|880|878.8|879.9|878.7|60
1596682500000|2020-08-06 02:55:00|879.8|878.6|879.8|878.6|880|878.8|879.8|878.6|62
1596682800000|2020-08-06 03:00:00|879.6|878.4|879.5|878.3|879.8|878.6|879.5|878.3|107
1596683100000|2020-08-06 03:05:00|879.8|878.6|879.5|878.3|879.8|878.6|879.5|878.3|88
1596683400000|2020-08-06 03:10:00|879.7|878.5|879.5|878.3|879.8|878.6|879.5|878.3|14
1596683700000|2020-08-06 03:15:00|||||||||27
1596684000000|2020-08-06 03:20:00|879.8|878.6|879.5|878.3|879.8|878.6|879.5|878.3|54
1596684300000|2020-08-06 03:25:00|||||||||31
1596684600000|2020-08-06 03:30:00|879.4|878.2|879.5|878.3|879.5|878.3|879.4|878.2|17
1596684900000|2020-08-06 03:35:00|||||||||9
1596685200000|2020-08-06 03:40:00|879.4|878.2|879.3|878.1|879.5|878.3|879.3|878.1|44
1596685500000|2020-08-06 03:45:00|879.5|878.3|879.3|878.1|879.5|878.3|879.3|878.1|33
1596685800000|2020-08-06 03:50:00|879.4|878.2|879.3|878.1|879.4|878.2|879.3|878.1|41
1596686100000|2020-08-06 03:55:00|879.4|878.2|879.5|878.3|879.5|878.3|879.4|878.2|11
1596686400000|2020-08-06 04:00:00|||||||||5
1596686700000|2020-08-06 04:05:00|||||||||8
1596687000000|2020-08-06 04:10:00|879.4|878.2|879|877.8|879.5|878.3|879|877.8|132
1596687300000|2020-08-06 04:15:00|||||||||20
1596687600000|2020-08-06 04:20:00|||||||||12
1596687900000|2020-08-06 04:25:00|879.3|878.1|879.3|878.1|879.3|878.1|879.3|878.1|30
1596688200000|2020-08-06 04:30:00|879.5|878.3|879.5|878.3|879.5|878.3|879.5|878.3|10
1596688500000|2020-08-06 04:35:00|879.7|878.5|879.5|878.3|879.7|878.5|879.5|878.3|34
1596688800000|2020-08-06 04:40:00|||||||||12
1596689100000|2020-08-06 04:45:00|||||||||7
1596689400000|2020-08-06 04:50:00|||||||||8
1596689700000|2020-08-06 04:55:00|879.4|878.2|879.3|878.1|879.5|878.3|879.3|878.1|93
1596690000000|2020-08-06 05:00:00|879.5|878.3|879.3|878.1|879.5|878.3|879.3|878.1|26
1596690300000|2020-08-06 05:05:00|||||||||21
1596690600000|2020-08-06 05:10:00|879.2|878|879.3|878.1|879.3|878.1|879|877.8|39
1596690900000|2020-08-06 05:15:00|879.1|877.9|879|877.8|879.3|878.1|879|877.8|17
1596691200000|2020-08-06 05:20:00|||||||||26
1596691500000|2020-08-06 05:25:00|879.2|878|879.3|878.1|879.3|878.1|879.2|878|16
1596691800000|2020-08-06 05:30:00|879.5|878.3|879.3|878.1|879.5|878.3|879|877.8|114
1596692100000|2020-08-06 05:35:00|879.5|878.3|879|877.8|879.5|878.3|879|877.8|147
1596692400000|2020-08-06 05:40:00|879.2|878|879.3|878.1|879.3|878.1|879.2|878|51
1596692700000|2020-08-06 05:45:00|879.5|878.3|879.8|878.6|879.8|878.6|879.3|878.1|64
1596693000000|2020-08-06 05:50:00|879.7|878.5|879.3|878.1|879.8|878.6|879.3|878.1|48
1596693300000|2020-08-06 05:55:00|879.5|878.3|880.3|879.1|880.3|879.1|879.5|878.3|196
1596693600000|2020-08-06 06:00:00|880|878.8|879.8|878.6|880.3|879.1|879.8|878.6|61
1596693900000|2020-08-06 06:05:00|880|878.8|879.8|878.6|880|878.8|879.7|878.5|106
1596694200000|2020-08-06 06:10:00|879.5|878.3|879.3|878.1|879.5|878.3|879|877.8|84
1596694500000|2020-08-06 06:15:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|58
1596694800000|2020-08-06 06:20:00|879.4|878.2|879.3|878.1|879.8|878.6|879.3|878.1|90
1596695100000|2020-08-06 06:25:00|879.4|878.2|879.3|878.1|879.4|878.2|879.1|877.9|95
1596695400000|2020-08-06 06:30:00|879.5|878.3|879.7|878.5|879.8|878.6|879.3|878.1|142
1596695700000|2020-08-06 06:35:00|879.8|878.6|879.5|878.3|879.8|878.6|879.5|878.3|23
1596696000000|2020-08-06 06:40:00|879.3|878.1|879.4|878.2|879.5|878.3|879|877.8|360
1596696300000|2020-08-06 06:45:00|879.3|878.1|879.2|878|879.4|878.2|879.2|878|64
1596696600000|2020-08-06 06:50:00|879.3|878.1|879|877.8|879.3|878.1|879|877.8|77
1596696900000|2020-08-06 06:55:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|25
1596697200000|2020-08-06 07:00:00|879.2|878|878.1|876.9|879.3|878.1|878.1|876.9|538
1596697500000|2020-08-06 07:05:00|878.3|877.1|878.5|877.3|878.8|877.6|878.1|876.9|103
1596697800000|2020-08-06 07:10:00|878.6|877.4|878.3|877.1|878.6|877.4|878.3|877.1|43
1596698100000|2020-08-06 07:15:00|878.5|877.3|878.8|877.6|878.8|877.6|878.4|877.2|101
1596698400000|2020-08-06 07:20:00|878.7|877.5|878.8|877.6|879.2|878|878.3|877.1|193
1596698700000|2020-08-06 07:25:00|878.6|877.4|878.3|877.1|878.8|877.6|878.3|877.1|66
1596699000000|2020-08-06 07:30:00|878.4|877.2|878.7|877.5|878.8|877.6|878.4|877.2|89
1596699300000|2020-08-06 07:35:00|879|877.8|879.3|878.1|879.3|878.1|878.8|877.6|104
1596699600000|2020-08-06 07:40:00|879.1|877.9|879.1|877.9|879.3|878.1|879|877.8|12
1596699900000|2020-08-06 07:45:00|879.2|878|879.1|877.9|879.3|878.1|879|877.8|37
1596700200000|2020-08-06 07:50:00|879|877.8|878.8|877.6|879.1|877.9|878.6|877.4|62
1596700500000|2020-08-06 07:55:00|878.7|877.5|878.3|877.1|878.8|877.6|878.3|877.1|15
1596700800000|2020-08-06 08:00:00|878.4|877.2|878.5|877.3|878.6|877.4|878.4|877.2|27
1596701100000|2020-08-06 08:05:00|878.4|877.2|878.3|877.1|878.5|877.3|878.3|877.1|30
1596701400000|2020-08-06 08:10:00|878.4|877.2|878.6|877.4|878.6|877.4|878.3|877.1|25
1596701700000|2020-08-06 08:15:00|878.5|877.3|878.3|877.1|878.5|877.3|878.3|877.1|22
1596702000000|2020-08-06 08:20:00|878.4|877.2|878.3|877.1|878.4|877.2|878.1|876.9|39
1596702300000|2020-08-06 08:25:00|878.1|876.9|878.3|877.1|878.3|877.1|878.1|876.9|25
1596702600000|2020-08-06 08:30:00|878.1|876.9|877.8|876.6|878.1|876.9|877.8|876.6|383
1596702900000|2020-08-06 08:35:00|877.6|876.4|877.8|876.6|877.8|876.6|877.6|876.4|184
1596703200000|2020-08-06 08:40:00|877.7|876.5|877.8|876.6|877.8|876.6|877.5|876.3|134
1596703500000|2020-08-06 08:45:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|15
1596703800000|2020-08-06 08:50:00|878|876.8|878|876.8|878|876.8|877.8|876.6|81
1596704100000|2020-08-06 08:55:00|877.9|876.7|877.8|876.6|878.3|877.1|877.8|876.6|114
1596704400000|2020-08-06 09:00:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|137
1596704700000|2020-08-06 09:05:00|877.6|876.4|877.8|876.6|877.8|876.6|877.5|876.3|134
1596705000000|2020-08-06 09:10:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|38
1596705300000|2020-08-06 09:15:00|877.7|876.5|877.8|876.6|877.8|876.6|877.7|876.5|88
1596705600000|2020-08-06 09:20:00|878.1|876.9|878.1|876.9|878.1|876.9|878.1|876.9|64
1596705900000|2020-08-06 09:25:00|878.2|877|878.3|877.1|878.3|877.1|878.1|876.9|40
1596706200000|2020-08-06 09:30:00|878.1|876.9|878.2|877|878.3|877.1|878|876.8|47
1596706500000|2020-08-06 09:35:00|878.3|877.1|878.3|877.1|878.3|877.1|878.1|876.9|81
1596706800000|2020-08-06 09:40:00|878.2|877|878.5|877.3|878.5|877.3|878.2|877|91
1596707100000|2020-08-06 09:45:00|878.6|877.4|878.6|877.4|878.6|877.4|878.5|877.3|10
1596707400000|2020-08-06 09:50:00|878.5|877.3|878.3|877.1|878.6|877.4|878.3|877.1|129
1596707700000|2020-08-06 09:55:00|||||||||26
1596708000000|2020-08-06 10:00:00|||||||||28
1596708300000|2020-08-06 10:05:00|||||||||17
1596708600000|2020-08-06 10:10:00|||||||||14
1596708900000|2020-08-06 10:15:00|||||||||10
1596709200000|2020-08-06 10:20:00|||||||||19
1596709500000|2020-08-06 10:25:00|878.1|876.9|878.1|876.9|878.1|876.9|878.1|876.9|33
1596709800000|2020-08-06 10:30:00|877.8|876.6|878|876.8|878.1|876.9|877.8|876.6|146
1596710100000|2020-08-06 10:35:00|878.1|876.9|878.1|876.9|878.1|876.9|878|876.8|18
1596710400000|2020-08-06 10:40:00|877.8|876.6|878.1|876.9|878.1|876.9|877.8|876.6|136
1596710700000|2020-08-06 10:45:00|878|876.8|878.1|876.9|878.1|876.9|877.8|876.6|159
1596711000000|2020-08-06 10:50:00|878|876.8|878.1|876.9|878.1|876.9|878|876.8|810
1596711300000|2020-08-06 10:55:00|||||||||22
1596711600000|2020-08-06 11:00:00|||||||||401
1596711900000|2020-08-06 11:05:00|||||||||144
1596712200000|2020-08-06 11:10:00|||||||||19
1596712500000|2020-08-06 11:15:00|878.2|877|878.1|876.9|878.2|877|878.1|876.9|145
1596712800000|2020-08-06 11:20:00|||||||||18
1596713100000|2020-08-06 11:25:00|877.8|876.6|878.1|876.9|878.3|877.1|877.8|876.6|145
1596713400000|2020-08-06 11:30:00|||||||||35
1596713700000|2020-08-06 11:35:00|878.3|877.1|878.1|876.9|878.3|877.1|878.1|876.9|59
1596714000000|2020-08-06 11:40:00|878.3|877.1|878.1|876.9|878.3|877.1|878.1|876.9|103
1596714300000|2020-08-06 11:45:00|878.3|877.1|878.6|877.4|878.6|877.4|878.3|877.1|114
1596714600000|2020-08-06 11:50:00|878.8|877.6|879.1|877.9|879.1|877.9|878.8|877.6|100
1596714900000|2020-08-06 11:55:00|879.3|878.1|879.3|878.1|879.3|878.1|878.8|877.6|287
1596715200000|2020-08-06 12:00:00|879.4|878.2|879.3|878.1|879.5|878.3|879.1|877.9|178
1596715500000|2020-08-06 12:05:00|879.1|877.9|879.8|878.6|879.8|878.6|879.1|877.9|118
1596715800000|2020-08-06 12:10:00|879.7|878.5|879.8|878.6|879.8|878.6|879.6|878.4|107
1596716100000|2020-08-06 12:15:00|879.9|878.7|880.1|878.9|880.3|879.1|879.9|878.7|260
1596716400000|2020-08-06 12:20:00|879.8|878.6|880.1|878.9|880.1|878.9|879.8|878.6|232
1596716700000|2020-08-06 12:25:00|879.9|878.7|879.8|878.6|880.1|878.9|879.8|878.6|422
1596717000000|2020-08-06 12:30:00|880.1|878.9|881.6|880.4|881.6|880.4|879.8|878.6|376
1596717300000|2020-08-06 12:35:00|881.8|880.6|882.3|881.1|882.3|881.1|881.8|880.6|723
1596717600000|2020-08-06 12:40:00|882.5|881.3|882.3|881.1|882.6|881.4|882.1|880.9|538
1596720600000|2020-08-06 13:30:00|882.4|881.2|883.8|882.6|884.8|883.6|882.3|881.1|4204
1596720900000|2020-08-06 13:35:00|883.6|882.4|885.5|884.3|885.5|884.3|883|881.8|2425
1596721200000|2020-08-06 13:40:00|885.6|884.4|884.8|883.6|885.8|884.6|884.7|883.5|1284
1596721500000|2020-08-06 13:45:00|885|883.8|883|881.8|885|883.8|883|881.8|1389
1596721800000|2020-08-06 13:50:00|883.2|882|882.5|881.3|883.3|882.1|882.2|881|1301
1596722100000|2020-08-06 13:55:00|882.4|881.2|881.2|880|882.4|881.2|881|879.8|1177
1596722400000|2020-08-06 14:00:00|881.3|880.1|881.7|880.5|882|880.8|880.7|879.5|854
1596722700000|2020-08-06 14:05:00|881.6|880.4|880.7|879.5|881.7|880.5|880.5|879.3|876
1596723000000|2020-08-06 14:10:00|880.8|879.6|880.5|879.3|881|879.8|880.5|879.3|1237
1596723300000|2020-08-06 14:15:00|880.7|879.5|880.3|879.1|881|879.8|880|878.8|754
1596723600000|2020-08-06 14:20:00|880.5|879.3|880|878.8|880.7|879.5|879.8|878.6|449
1596723900000|2020-08-06 14:25:00|880.3|879.1|879.8|878.6|880.5|879.3|879.5|878.3|952
1596724200000|2020-08-06 14:30:00|880|878.8|880.3|879.1|880.5|879.3|879.5|878.3|2804
1596724500000|2020-08-06 14:35:00|880.2|879|879.8|878.6|880.3|879.1|879.8|878.6|316
1596724800000|2020-08-06 14:40:00|880|878.8|880|878.8|880|878.8|879.5|878.3|1292
1596725100000|2020-08-06 14:45:00|879.8|878.6|879.8|878.6|880|878.8|879.5|878.3|538
1596725400000|2020-08-06 14:50:00|879.7|878.5|880.8|879.6|880.8|879.6|879.5|878.3|1005
1596725700000|2020-08-06 14:55:00|880.7|879.5|880.8|879.6|881|879.8|880.5|879.3|584
1596726000000|2020-08-06 15:00:00|880.5|879.3|880.5|879.3|880.8|879.6|880|878.8|307
1596726300000|2020-08-06 15:05:00|880.3|879.1|879.8|878.6|880.7|879.5|879.8|878.6|488
1596726600000|2020-08-06 15:10:00|879.7|878.5|880.3|879.1|880.3|879.1|879.7|878.5|1334
1596726900000|2020-08-06 15:15:00|880.5|879.3|879.2|878|880.5|879.3|879.2|878|497
1596727200000|2020-08-06 15:20:00|879.3|878.1|879.3|878.1|879.5|878.3|878.8|877.6|397
1596727500000|2020-08-06 15:25:00|879.4|878.2|879.3|878.1|879.7|878.5|879.2|878|221
1596727800000|2020-08-06 15:30:00|879.2|878|879.2|878|879.5|878.3|879|877.8|525
1596728100000|2020-08-06 15:35:00|879.5|878.3|880.9|879.7|881.7|880.5|879.5|878.3|1649
1596728400000|2020-08-06 15:40:00|880.7|879.5|880.7|879.5|880.7|879.5|880|878.8|588
1596728700000|2020-08-06 15:45:00|880.5|879.3|881.2|880|881.4|880.2|880.5|879.3|751
1596729000000|2020-08-06 15:50:00|881|879.8|880.2|879|881|879.8|880.2|879|233
1596729300000|2020-08-06 15:55:00|880.4|879.2|880.7|879.5|880.9|879.7|879.7|878.5|883
1596729600000|2020-08-06 16:00:00|880.9|879.7|880.9|879.7|881|879.8|880.7|879.5|210
1596729900000|2020-08-06 16:05:00|881|879.8|881|879.8|881.2|880|880.9|879.7|115
1596730200000|2020-08-06 16:10:00|880.9|879.7|881.7|880.5|881.7|880.5|880.9|879.7|382
1596730500000|2020-08-06 16:15:00|881.9|880.7|881.4|880.2|881.9|880.7|881.4|880.2|316
1596730800000|2020-08-06 16:20:00|881.5|880.3|881.1|879.9|881.7|880.5|881|879.8|445
1596731100000|2020-08-06 16:25:00|881.2|880|880.9|879.7|881.2|880|880.7|879.5|453
1596731400000|2020-08-06 16:30:00|880.7|879.5|881.4|880.2|881.4|880.2|880.4|879.2|549
1596731700000|2020-08-06 16:35:00|881.3|880.1|881.4|880.2|881.4|880.2|881.2|880|276
1596732000000|2020-08-06 16:40:00|881.5|880.3|881.5|880.3|881.7|880.5|880.9|879.7|489
1596732300000|2020-08-06 16:45:00|881.7|880.5|881.5|880.3|881.7|880.5|881.4|880.2|191
1596732600000|2020-08-06 16:50:00|881.4|880.2|880.5|879.3|881.4|880.2|880.5|879.3|361
1596732900000|2020-08-06 16:55:00|880.4|879.2|880.4|879.2|880.5|879.3|880.2|879|288
1596733200000|2020-08-06 17:00:00|880.5|879.3|880.5|879.3|880.7|879.5|880.2|879|717
1596733500000|2020-08-06 17:05:00|880.7|879.5|881.2|880|881.4|880.2|880.5|879.3|1207
1596733800000|2020-08-06 17:10:00|881.4|880.2|881.2|880|881.4|880.2|881.1|879.9|254
1596734100000|2020-08-06 17:15:00|881.4|880.2|880.9|879.7|881.4|880.2|880.7|879.5|496
1596734400000|2020-08-06 17:20:00|881|879.8|880.7|879.5|881|879.8|880.5|879.3|209
1596734700000|2020-08-06 17:25:00|881|879.8|881|879.8|881|879.8|880.7|879.5|259
1596735000000|2020-08-06 17:30:00|880.9|879.7|881.2|880|881.2|880|880.7|879.5|434
1596735300000|2020-08-06 17:35:00|881.5|880.3|881.5|880.3|881.7|880.5|881.4|880.2|291
1596735600000|2020-08-06 17:40:00|881.4|880.2|881.2|880|881.5|880.3|881.2|880|292
1596735900000|2020-08-06 17:45:00|881.5|880.3|881.4|880.2|881.7|880.5|881.2|880|957
1596736200000|2020-08-06 17:50:00|881.3|880.1|881.4|880.2|881.4|880.2|881.2|880|393
1596736500000|2020-08-06 17:55:00|881.2|880|881.4|880.2|881.4|880.2|881.2|880|281
1596736800000|2020-08-06 18:00:00|881.5|880.3|881.2|880|881.5|880.3|881.2|880|1337
1596737100000|2020-08-06 18:05:00|881.4|880.2|880.9|879.7|881.4|880.2|880.9|879.7|790
1596737400000|2020-08-06 18:10:00|881|879.8|879.7|878.5|881.2|880|879.6|878.4|1760
1596737700000|2020-08-06 18:15:00|880|878.8|880.2|879|880.6|879.4|879.7|878.5|1411
1596758400000|2020-08-07 00:00:00|880|878.8|880.5|879.3|880.5|879.3|879.7|878.5|880
1596758700000|2020-08-07 00:05:00|880.7|879.5|880.7|879.5|880.8|879.6|880.5|879.3|1002
1596759000000|2020-08-07 00:10:00|880.8|879.6|880.8|879.6|881|879.8|880.7|879.5|54
1596759300000|2020-08-07 00:15:00|880.7|879.5|880.4|879.2|880.7|879.5|880.3|879.1|155
1596759600000|2020-08-07 00:20:00|880.3|879.1|880.9|879.7|881|879.8|880|878.8|356
1596759900000|2020-08-07 00:25:00|881|879.8|881.2|880|881.2|880|881|879.8|111
1596760200000|2020-08-07 00:30:00|881|879.8|881|879.8|881|879.8|881|879.8|16
1596760500000|2020-08-07 00:35:00|880.9|879.7|880.8|879.6|880.9|879.7|880.7|879.5|9
1596760800000|2020-08-07 00:40:00|881|879.8|881|879.8|881|879.8|880.8|879.6|31
1596761100000|2020-08-07 00:45:00|880.9|879.7|881|879.8|881|879.8|880.8|879.6|19
1596761400000|2020-08-07 00:50:00|||||||||4
1596761700000|2020-08-07 00:55:00|880.9|879.7|881|879.8|881|879.8|880.9|879.7|17
1596762000000|2020-08-07 01:00:00|881.2|880|880.8|879.6|881.2|880|880.5|879.3|152
1596762300000|2020-08-07 01:05:00|880.7|879.5|880.3|879.1|880.7|879.5|880.3|879.1|36
1596762600000|2020-08-07 01:10:00|880|878.8|880|878.8|880.3|879.1|879.8|878.6|273
1596762900000|2020-08-07 01:15:00|880.3|879.1|879.8|878.6|880.3|879.1|879.5|878.3|224
1596763200000|2020-08-07 01:20:00|880|878.8|880.3|879.1|880.3|879.1|880|878.8|67
1596763500000|2020-08-07 01:25:00|880|878.8|879.8|878.6|880.2|879|879.8|878.6|130
1596763800000|2020-08-07 01:30:00|879.6|878.4|879.5|878.3|879.8|878.6|879.5|878.3|72
1596764100000|2020-08-07 01:35:00|879.3|878.1|879.4|878.2|879.5|878.3|879|877.8|70
1596764400000|2020-08-07 01:40:00|879.3|878.1|879.5|878.3|879.5|878.3|879.3|878.1|68
1596764700000|2020-08-07 01:45:00|879.4|878.2|879.5|878.3|879.5|878.3|879.3|878.1|40
1596765000000|2020-08-07 01:50:00|879.7|878.5|879.8|878.6|879.8|878.6|879.5|878.3|85
1596765300000|2020-08-07 01:55:00|879.6|878.4|879.8|878.6|879.8|878.6|879.5|878.3|67
1596765600000|2020-08-07 02:00:00|879.7|878.5|879.5|878.3|879.8|878.6|879.3|878.1|170
1596765900000|2020-08-07 02:05:00|879.3|878.1|879.2|878|879.5|878.3|879.2|878|68
1596766200000|2020-08-07 02:10:00|879.5|878.3|879.2|878|879.5|878.3|879|877.8|133
1596766500000|2020-08-07 02:15:00|879.1|877.9|879.3|878.1|879.3|878.1|879|877.8|236
1596766800000|2020-08-07 02:20:00|879.2|878|879.3|878.1|879.3|878.1|879|877.8|24
1596767100000|2020-08-07 02:25:00|879.2|878|879|877.8|879.2|878|879|877.8|51
1596767400000|2020-08-07 02:30:00|878.8|877.6|878.5|877.3|878.8|877.6|878.3|877.1|185
1596767700000|2020-08-07 02:35:00|878.7|877.5|879|877.8|879|877.8|878.7|877.5|31
1596768000000|2020-08-07 02:40:00|879.2|878|879.3|878.1|879.3|878.1|879.2|878|9
1596768300000|2020-08-07 02:45:00|879.2|878|879|877.8|879.3|878.1|879|877.8|31
1596768600000|2020-08-07 02:50:00|879.2|878|879.1|877.9|879.3|878.1|879|877.8|60
1596768900000|2020-08-07 02:55:00|879.3|878.1|879.3|878.1|879.3|878.1|879.2|878|8
1596769200000|2020-08-07 03:00:00|||||||||9
1596769500000|2020-08-07 03:05:00|||||||||4
1596769800000|2020-08-07 03:10:00|879.5|878.3|879.3|878.1|879.5|878.3|879.3|878.1|18
1596770100000|2020-08-07 03:15:00|879|877.8|879|877.8|879|877.8|879|877.8|39
1596770400000|2020-08-07 03:20:00|878.8|877.6|878.8|877.6|878.8|877.6|878.8|877.6|64
1596770700000|2020-08-07 03:25:00|||||||||24
1596771000000|2020-08-07 03:30:00|878.9|877.7|878.8|877.6|878.9|877.7|878.8|877.6|31
1596771300000|2020-08-07 03:35:00|||||||||15
1596771600000|2020-08-07 03:40:00|878.5|877.3|878.6|877.4|878.8|877.6|878.5|877.3|82
1596771900000|2020-08-07 03:45:00|878.7|877.5|878.6|877.4|878.7|877.5|878.3|877.1|83
1596772200000|2020-08-07 03:50:00|878.5|877.3|878.5|877.3|878.6|877.4|878.5|877.3|6
1596772500000|2020-08-07 03:55:00|878.4|877.2|878.5|877.3|878.5|877.3|878.3|877.1|17
1596772800000|2020-08-07 04:00:00|878.3|877.1|878.3|877.1|878.4|877.2|878.3|877.1|19
1596773100000|2020-08-07 04:05:00|878.5|877.3|878.6|877.4|878.6|877.4|878.5|877.3|23
1596773400000|2020-08-07 04:10:00|878.8|877.6|878.7|877.5|878.8|877.6|878.6|877.4|47
1596773700000|2020-08-07 04:15:00|878.8|877.6|878.8|877.6|878.8|877.6|878.7|877.5|10
1596774000000|2020-08-07 04:20:00|||||||||4
1596774300000|2020-08-07 04:25:00|878.6|877.4|878.6|877.4|878.7|877.5|878.6|877.4|8
1596774600000|2020-08-07 04:30:00|878.5|877.3|879|877.8|879.3|878.1|878.5|877.3|147
1596774900000|2020-08-07 04:35:00|879.1|877.9|879|877.8|879.1|877.9|878.9|877.7|25
1596775200000|2020-08-07 04:40:00|879.1|877.9|879|877.8|879.1|877.9|878.9|877.7|15
1596775500000|2020-08-07 04:45:00|878.9|877.7|878.9|877.7|879|877.8|878.8|877.6|20
1596775800000|2020-08-07 04:50:00|879|877.8|879|877.8|879|877.8|878.9|877.7|1
1596776100000|2020-08-07 04:55:00|879.1|877.9|879.2|878|879.2|878|879|877.8|3
1596776400000|2020-08-07 05:00:00|879.1|877.9|878.8|877.6|879.3|878.1|878.8|877.6|57
1596776700000|2020-08-07 05:05:00|879|877.8|878.8|877.6|879|877.8|878.8|877.6|6
1596777000000|2020-08-07 05:10:00|878.9|877.7|878.8|877.6|879|877.8|878.8|877.6|14
1596777300000|2020-08-07 05:15:00|878.9|877.7|878.8|877.6|879|877.8|878.8|877.6|48
1596777600000|2020-08-07 05:20:00|879|877.8|879.1|877.9|879.1|877.9|878.8|877.6|19
1596777900000|2020-08-07 05:25:00|879.3|878.1|879.1|877.9|879.3|878.1|879|877.8|28
1596778200000|2020-08-07 05:30:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|27
1596778500000|2020-08-07 05:35:00|879.5|878.3|879.5|878.3|879.7|878.5|879.3|878.1|28
1596778800000|2020-08-07 05:40:00|879.6|878.4|879.8|878.6|879.8|878.6|879.5|878.3|15
1596779100000|2020-08-07 05:45:00|879.9|878.7|879.8|878.6|880|878.8|879.7|878.5|44
1596779400000|2020-08-07 05:50:00|879.7|878.5|879.5|878.3|879.8|878.6|879.5|878.3|16
1596779700000|2020-08-07 05:55:00|879.6|878.4|879.4|878.2|879.8|878.6|879.3|878.1|30
1596780000000|2020-08-07 06:00:00|879.5|878.3|879.6|878.4|879.6|878.4|879.3|878.1|7
1596780300000|2020-08-07 06:05:00|879.5|878.3|879.5|878.3|879.8|878.6|879.5|878.3|9
1596780600000|2020-08-07 06:10:00|879.6|878.4|879.5|878.3|879.6|878.4|879.3|878.1|10
1596780900000|2020-08-07 06:15:00|879.4|878.2|879.4|878.2|879.6|878.4|879.4|878.2|14
1596781200000|2020-08-07 06:20:00|879.3|878.1|879.2|878|879.5|878.3|879.2|878|65
1596781500000|2020-08-07 06:25:00|879.3|878.1|878.8|877.6|879.3|878.1|878.8|877.6|126
1596781800000|2020-08-07 06:30:00|878.9|877.7|879|877.8|879|877.8|878.8|877.6|120
1596782100000|2020-08-07 06:35:00|879.2|878|879.3|878.1|879.6|878.4|879.1|877.9|277
1596782400000|2020-08-07 06:40:00|879.1|877.9|878.8|877.6|879.1|877.9|878.8|877.6|32
1596782700000|2020-08-07 06:45:00|879|877.8|878.8|877.6|879|877.8|878.7|877.5|69
1596783000000|2020-08-07 06:50:00|||||||||9
1596783300000|2020-08-07 06:55:00|878.7|877.5|878.8|877.6|878.8|877.6|878.7|877.5|16
1596783600000|2020-08-07 07:00:00|878.7|877.5|878.9|877.7|879.1|877.9|878.7|877.5|32
1596783900000|2020-08-07 07:05:00|879|877.8|878.8|877.6|879.1|877.9|878.8|877.6|52
1596784200000|2020-08-07 07:10:00|878.7|877.5|878.6|877.4|878.7|877.5|878.6|877.4|27
1596784500000|2020-08-07 07:15:00|878.8|877.6|878.5|877.3|878.8|877.6|878.5|877.3|41
1596784800000|2020-08-07 07:20:00|878.6|877.4|878.9|877.7|879|877.8|878.5|877.3|9
1596785100000|2020-08-07 07:25:00|878.8|877.6|878.9|877.7|879.2|878|878.8|877.6|46
1596785400000|2020-08-07 07:30:00|878.8|877.6|879.1|877.9|879.2|878|878.8|877.6|28
1596785700000|2020-08-07 07:35:00|878.9|877.7|878.8|877.6|879.1|877.9|878.8|877.6|24
1596786000000|2020-08-07 07:40:00|878.7|877.5|878.6|877.4|878.8|877.6|878.6|877.4|14
1596786300000|2020-08-07 07:45:00|878.7|877.5|878.7|877.5|878.8|877.6|878.6|877.4|10
1596786600000|2020-08-07 07:50:00|878.6|877.4|878.3|877.1|878.7|877.5|878.3|877.1|42
1596786900000|2020-08-07 07:55:00|878.5|877.3|878.3|877.1|878.6|877.4|878.3|877.1|83
1596787200000|2020-08-07 08:00:00|878.1|876.9|878.1|876.9|878.3|877.1|878|876.8|559
1596787500000|2020-08-07 08:05:00|878.2|877|878.3|877.1|878.5|877.3|878.1|876.9|15
1596787800000|2020-08-07 08:10:00|878.1|876.9|877.8|876.6|878.1|876.9|877.8|876.6|69
1596788100000|2020-08-07 08:15:00|878.1|876.9|878.1|876.9|878.1|876.9|877.8|876.6|107
1596788400000|2020-08-07 08:20:00|877.9|876.7|877.9|876.7|878.1|876.9|877.8|876.6|130
1596788700000|2020-08-07 08:25:00|877.8|876.6|877.8|876.6|877.8|876.6|877.8|876.6|59
1596789000000|2020-08-07 08:30:00|877.6|876.4|877.3|876.1|877.7|876.5|877.1|875.9|219
1596789300000|2020-08-07 08:35:00|877.5|876.3|877.3|876.1|877.6|876.4|877.3|876.1|58
1596789600000|2020-08-07 08:40:00|877.1|875.9|877.3|876.1|877.3|876.1|877.1|875.9|222
1596789900000|2020-08-07 08:45:00|877.6|876.4|877.6|876.4|877.6|876.4|877.3|876.1|27
1596790200000|2020-08-07 08:50:00|877.3|876.1|877.3|876.1|877.5|876.3|877.3|876.1|16
1596790500000|2020-08-07 08:55:00|||||||||6
1596790800000|2020-08-07 09:00:00|877.2|876|877.6|876.4|877.6|876.4|877.2|876|178
1596791100000|2020-08-07 09:05:00|877.5|876.3|877.6|876.4|877.8|876.6|877.3|876.1|112
1596791400000|2020-08-07 09:10:00|877.7|876.5|877.6|876.4|877.8|876.6|877.6|876.4|29
1596791700000|2020-08-07 09:15:00|877.8|876.6|877.9|876.7|878.1|876.9|877.8|876.6|66
1596792000000|2020-08-07 09:20:00|877.8|876.6|877.8|876.6|877.8|876.6|877.8|876.6|3
1596792300000|2020-08-07 09:25:00|||||||||9
1596792600000|2020-08-07 09:30:00|878|876.8|877.9|876.7|878.1|876.9|877.8|876.6|21
1596792900000|2020-08-07 09:35:00|877.8|876.6|878|876.8|878|876.8|877.8|876.6|25
1596793200000|2020-08-07 09:40:00|877.9|876.7|878|876.8|878.1|876.9|877.9|876.7|44
1596793500000|2020-08-07 09:45:00|877.9|876.7|878.1|876.9|878.1|876.9|877.9|876.7|25
1596793800000|2020-08-07 09:50:00|878|876.8|878.1|876.9|878.1|876.9|877.8|876.6|8
1596794100000|2020-08-07 09:55:00|||||||||10
1596794400000|2020-08-07 10:00:00|878|876.8|877.8|876.6|878.1|876.9|877.8|876.6|32
1596794700000|2020-08-07 10:05:00|||||||||6
1596795000000|2020-08-07 10:10:00|||||||||21
1596795300000|2020-08-07 10:15:00|877.9|876.7|877.8|876.6|877.9|876.7|877.8|876.6|70
1596795600000|2020-08-07 10:20:00|877.9|876.7|877.9|876.7|878|876.8|877.8|876.6|6
1596795900000|2020-08-07 10:25:00|878|876.8|877.8|876.6|878|876.8|877.8|876.6|11
1596796200000|2020-08-07 10:30:00|877.7|876.5|877.6|876.4|877.8|876.6|877.6|876.4|47
1596796500000|2020-08-07 10:35:00|877.8|876.6|877.8|876.6|877.8|876.6|877.6|876.4|39
1596796800000|2020-08-07 10:40:00|877.6|876.4|877.8|876.6|877.8|876.6|877.6|876.4|60
1596797100000|2020-08-07 10:45:00|||||||||10
1596797400000|2020-08-07 10:50:00|877.7|876.5|877.8|876.6|877.8|876.6|877.6|876.4|48
1596797700000|2020-08-07 10:55:00|877.6|876.4|877.8|876.6|877.8|876.6|877.6|876.4|99
1596798000000|2020-08-07 11:00:00|877.6|876.4|877.6|876.4|877.8|876.6|877.5|876.3|733
1596798300000|2020-08-07 11:05:00|877.3|876.1|877.3|876.1|877.4|876.2|877.3|876.1|82
1596798600000|2020-08-07 11:10:00|877.5|876.3|877.6|876.4|877.6|876.4|877.5|876.3|158
1596798900000|2020-08-07 11:15:00|||||||||30
1596799200000|2020-08-07 11:20:00|877.5|876.3|877.6|876.4|877.8|876.6|877.5|876.3|112
1596799500000|2020-08-07 11:25:00|877.5|876.3|877.6|876.4|877.6|876.4|877.5|876.3|67
1596799800000|2020-08-07 11:30:00|877.8|876.6|877.7|876.5|877.8|876.6|877.6|876.4|64
1596800100000|2020-08-07 11:35:00|877.8|876.6|877.8|876.6|877.8|876.6|877.6|876.4|48
1596800400000|2020-08-07 11:40:00|877.6|876.4|877.6|876.4|877.8|876.6|877.6|876.4|47
1596800700000|2020-08-07 11:45:00|877.7|876.5|877.6|876.4|877.7|876.5|877.6|876.4|8
1596801000000|2020-08-07 11:50:00|||||||||1
1596801300000|2020-08-07 11:55:00|877.8|876.6|878.1|876.9|878.1|876.9|877.6|876.4|78
1596801600000|2020-08-07 12:00:00|878|876.8|878.1|876.9|878.1|876.9|878|876.8|35
1596801900000|2020-08-07 12:05:00|878|876.8|878.1|876.9|878.1|876.9|878|876.8|19
1596802200000|2020-08-07 12:10:00|878|876.8|878.3|877.1|878.3|877.1|878|876.8|106
1596802500000|2020-08-07 12:15:00|878.1|876.9|878.1|876.9|878.3|877.1|878.1|876.9|103
1596802800000|2020-08-07 12:20:00|878.2|877|878.1|876.9|878.2|877|878.1|876.9|83
1596803100000|2020-08-07 12:25:00|878.3|877.1|878.6|877.4|878.8|877.6|878.1|876.9|294
1596803400000|2020-08-07 12:30:00|878.5|877.3|878.8|877.6|878.8|877.6|878.3|877.1|110
1596803700000|2020-08-07 12:35:00|879|877.8|879.3|878.1|879.3|878.1|879|877.8|263
1596804000000|2020-08-07 12:40:00|879.5|878.3|879.6|878.4|879.6|878.4|879.3|878.1|200
1596807000000|2020-08-07 13:30:00|879.8|878.6|876.4|875.2|880|878.8|876.3|875.1|4043
1596807300000|2020-08-07 13:35:00|876.5|875.3|876.3|875.1|876.8|875.6|875.3|874.1|2900
1596807600000|2020-08-07 13:40:00|876.1|874.9|876.8|875.6|876.8|875.6|875.7|874.5|1099
1596807900000|2020-08-07 13:45:00|876.7|875.5|877.1|875.9|877.3|876.1|875.8|874.6|789
1596808200000|2020-08-07 13:50:00|877|875.8|875.8|874.6|877.3|876.1|875.8|874.6|1020
1596808500000|2020-08-07 13:55:00|875.6|874.4|876.3|875.1|876.5|875.3|875.6|874.4|554
1596808800000|2020-08-07 14:00:00|876.1|874.9|875.8|874.6|876.6|875.4|875.5|874.3|1537
1596809100000|2020-08-07 14:05:00|876|874.8|876|874.8|876.5|875.3|875.8|874.6|780
1596809400000|2020-08-07 14:10:00|876.2|875|877.2|876|877.3|876.1|876|874.8|764
1596809700000|2020-08-07 14:15:00|877|875.8|876.5|875.3|877|875.8|876|874.8|481
1596810000000|2020-08-07 14:20:00|876.4|875.2|876.3|875.1|876.5|875.3|876|874.8|328
1596810300000|2020-08-07 14:25:00|876|874.8|876.3|875.1|876.3|875.1|875.8|874.6|540
1596810600000|2020-08-07 14:30:00|876.2|875|876|874.8|876.3|875.1|875.8|874.6|215
1596810900000|2020-08-07 14:35:00|875.8|874.6|875.3|874.1|875.8|874.6|875.2|874|1468
1596811200000|2020-08-07 14:40:00|875.2|874|875.3|874.1|875.3|874.1|875|873.8|536
1596811500000|2020-08-07 14:45:00|875.2|874|875.2|874|875.3|874.1|875|873.8|559
1596811800000|2020-08-07 14:50:00|875.3|874.1|875.5|874.3|875.5|874.3|875.2|874|403
1596812100000|2020-08-07 14:55:00|875.3|874.1|875.2|874|875.5|874.3|875|873.8|349
1596812400000|2020-08-07 15:00:00|875.3|874.1|874.3|873.1|875.3|874.1|874.3|873.1|846
1596812700000|2020-08-07 15:05:00|874.2|873|874.3|873.1|874.3|873.1|874|872.8|403
1596813000000|2020-08-07 15:10:00|874.2|873|873.3|872.1|874.3|873.1|873.2|872|1522
1596813300000|2020-08-07 15:15:00|873.2|872|872.3|871.1|873.3|872.1|872.2|871|1245
1596813600000|2020-08-07 15:20:00|872.5|871.3|872.5|871.3|872.5|871.3|872.3|871.1|1401
1596813900000|2020-08-07 15:25:00|872.3|871.1|871.5|870.3|872.5|871.3|871.3|870.1|1672
1596814200000|2020-08-07 15:30:00|871.3|870.1|871.8|870.6|872.3|871.1|871.3|870.1|1227
1596814500000|2020-08-07 15:35:00|871.6|870.4|871.5|870.3|872.1|870.9|871.3|870.1|1137
1596814800000|2020-08-07 15:40:00|871.6|870.4|871.3|870.1|871.8|870.6|871|869.8|631
1596815100000|2020-08-07 15:45:00|871.1|869.9|871.6|870.4|871.6|870.4|871|869.8|660
1596815400000|2020-08-07 15:50:00|871.5|870.3|870.8|869.6|871.6|870.4|870.6|869.4|2144
1596815700000|2020-08-07 15:55:00|870.6|869.4|870.8|869.6|870.8|869.6|870.6|869.4|602
1596816000000|2020-08-07 16:00:00|870.6|869.4|871.1|869.9|871.1|869.9|870.3|869.1|1159
1596816300000|2020-08-07 16:05:00|871.2|870|871.6|870.4|871.8|870.6|871.1|869.9|691
1596816600000|2020-08-07 16:10:00|871.5|870.3|871.9|870.7|872.1|870.9|871.5|870.3|503
1596816900000|2020-08-07 16:15:00|871.8|870.6|871.5|870.3|872|870.8|871.1|869.9|1208
1596817200000|2020-08-07 16:20:00|871.3|870.1|871.8|870.6|871.8|870.6|871.1|869.9|490
1596817500000|2020-08-07 16:25:00|871.6|870.4|871.6|870.4|871.8|870.6|871.5|870.3|393
1596817800000|2020-08-07 16:30:00|871.5|870.3|870.6|869.4|871.6|870.4|870.6|869.4|549
1596818100000|2020-08-07 16:35:00|870.8|869.6|870.8|869.6|870.8|869.6|870.6|869.4|381
1596818400000|2020-08-07 16:40:00|870.6|869.4|870.3|869.1|870.8|869.6|870.3|869.1|414
1596818700000|2020-08-07 16:45:00|870.6|869.4|870.1|868.9|870.6|869.4|870.1|868.9|487
1596819000000|2020-08-07 16:50:00|870.3|869.1|869.8|868.6|870.3|869.1|869.6|868.4|1250
1596819300000|2020-08-07 16:55:00|869.6|868.4|869.5|868.3|869.8|868.6|869.5|868.3|623
1596819600000|2020-08-07 17:00:00|869.6|868.4|869.6|868.4|869.8|868.6|869.5|868.3|612
1596819900000|2020-08-07 17:05:00|869.8|868.6|869.3|868.1|869.8|868.6|869.3|868.1|560
1596820200000|2020-08-07 17:10:00|869.2|868|868.8|867.6|869.3|868.1|868.7|867.5|1317
1596820500000|2020-08-07 17:15:00|869.1|867.9|869.4|868.2|869.6|868.4|868.8|867.6|476
1596820800000|2020-08-07 17:20:00|869.3|868.1|869.1|867.9|869.6|868.4|869.1|867.9|354
1596821100000|2020-08-07 17:25:00|869.3|868.1|869.4|868.2|869.6|868.4|869.3|868.1|802
1596821400000|2020-08-07 17:30:00|869.3|868.1|869.1|867.9|869.4|868.2|869|867.8|222
1596821700000|2020-08-07 17:35:00|869|867.8|869.5|868.3|869.5|868.3|869|867.8|542
1596822000000|2020-08-07 17:40:00|869.6|868.4|870.1|868.9|870.3|869.1|869.5|868.3|891
1596822300000|2020-08-07 17:45:00|870|868.8|870.6|869.4|870.6|869.4|870|868.8|717
1596822600000|2020-08-07 17:50:00|870.4|869.2|870.3|869.1|870.6|869.4|870.1|868.9|621
1596822900000|2020-08-07 17:55:00|870.4|869.2|870.3|869.1|870.4|869.2|870.1|868.9|438
1596823200000|2020-08-07 18:00:00|870.6|869.4|870.1|868.9|870.9|869.7|870.1|868.9|1996
1596823500000|2020-08-07 18:05:00|870.3|869.1|869.6|868.4|870.4|869.2|869.6|868.4|2474
1596823800000|2020-08-07 18:10:00|869.5|868.3|869.6|868.4|870.1|868.9|868.8|867.6|3015
1596824100000|2020-08-07 18:15:00|869.8|868.6|871|869.8|871|869.8|869.6|868.4|2269
1597017600000|2020-08-10 00:00:00|869.9|868.7|871.3|870.1|871.4|870.2|869.4|868.2|1160
1597017900000|2020-08-10 00:05:00|871.4|870.2|871.6|870.4|872.1|870.9|871.3|870.1|423
1597018200000|2020-08-10 00:10:00|871.8|870.6|871.6|870.4|871.9|870.7|871.3|870.1|128
1597018500000|2020-08-10 00:15:00|871.8|870.6|871.9|870.7|872.1|870.9|871.6|870.4|327
1597018800000|2020-08-10 00:20:00|872|870.8|871.8|870.6|872.1|870.9|871.6|870.4|78
1597019100000|2020-08-10 00:25:00|871.9|870.7|871.9|870.7|871.9|870.7|871.8|870.6|31
1597019400000|2020-08-10 00:30:00|871.8|870.6|871.8|870.6|871.9|870.7|871.8|870.6|17
1597019700000|2020-08-10 00:35:00|871.9|870.7|872.1|870.9|872.1|870.9|871.9|870.7|32
1597020000000|2020-08-10 00:40:00|872.3|871.1|872.1|870.9|872.3|871.1|872.1|870.9|177
1597020300000|2020-08-10 00:45:00|||||||||6
1597020600000|2020-08-10 00:50:00|871.8|870.6|871.8|870.6|872.1|870.9|871.8|870.6|71
1597020900000|2020-08-10 00:55:00|872.1|870.9|872.1|870.9|872.1|870.9|871.9|870.7|115
1597021200000|2020-08-10 01:00:00|872.3|871.1|871.6|870.4|872.3|871.1|871.4|870.2|262
1597021500000|2020-08-10 01:05:00|871.4|870.2|871.9|870.7|872.1|870.9|871.4|870.2|964
1597021800000|2020-08-10 01:10:00|872.1|870.9|871.9|870.7|872.1|870.9|871.6|870.4|222
1597022100000|2020-08-10 01:15:00|871.6|870.4|871.4|870.2|871.6|870.4|871.4|870.2|98
1597022400000|2020-08-10 01:20:00|||||||||15
1597022700000|2020-08-10 01:25:00|871.6|870.4|871.4|870.2|871.6|870.4|871.1|869.9|205
1597023000000|2020-08-10 01:30:00|871.3|870.1|870.6|869.4|871.4|870.2|870.4|869.2|190
1597023300000|2020-08-10 01:35:00|870.4|869.2|870.4|869.2|870.6|869.4|870.4|869.2|171
1597023600000|2020-08-10 01:40:00|870.3|869.1|870.7|869.5|870.9|869.7|870.2|869|91
1597023900000|2020-08-10 01:45:00|870.6|869.4|870.2|869|870.6|869.4|870.2|869|86
1597024200000|2020-08-10 01:50:00|870.1|868.9|869.9|868.7|870.1|868.9|869.9|868.7|40
1597024500000|2020-08-10 01:55:00|||||||||23
1597024800000|2020-08-10 02:00:00|869.8|868.6|869.9|868.7|869.9|868.7|869.6|868.4|91
1597025100000|2020-08-10 02:05:00|||||||||21
1597025400000|2020-08-10 02:10:00|||||||||2
1597025700000|2020-08-10 02:15:00|||||||||21
1597026000000|2020-08-10 02:20:00|870.2|869|870|868.8|870.2|869|870|868.8|44
1597026300000|2020-08-10 02:25:00|869.9|868.7|869.9|868.7|870.1|868.9|869.9|868.7|12
1597026600000|2020-08-10 02:30:00|||||||||6
1597026900000|2020-08-10 02:35:00|869.7|868.5|869.9|868.7|869.9|868.7|869.7|868.5|24
1597027200000|2020-08-10 02:40:00|869.7|868.5|870.1|868.9|870.1|868.9|869.6|868.4|58
1597027500000|2020-08-10 02:45:00|870|868.8|869.9|868.7|870.1|868.9|869.9|868.7|18
1597027800000|2020-08-10 02:50:00|870.1|868.9|870.1|868.9|870.4|869.2|870.1|868.9|59
1597028100000|2020-08-10 02:55:00|870.2|869|870.1|868.9|870.2|869|870.1|868.9|20
1597028400000|2020-08-10 03:00:00|||||||||5
1597028700000|2020-08-10 03:05:00|870.2|869|870.4|869.2|870.4|869.2|870.1|868.9|32
1597029000000|2020-08-10 03:10:00|||||||||4
1597029300000|2020-08-10 03:15:00|||||||||34
1597029600000|2020-08-10 03:20:00|870.6|869.4|870.8|869.6|870.9|869.7|870.6|869.4|64
1597029900000|2020-08-10 03:25:00|870.9|869.7|870.9|869.7|871.1|869.9|870.6|869.4|131
1597030200000|2020-08-10 03:30:00|||||||||12
1597030500000|2020-08-10 03:35:00|||||||||9
1597030800000|2020-08-10 03:40:00|870.7|869.5|870.7|869.5|870.7|869.5|870.7|869.5|5
1597031100000|2020-08-10 03:45:00|||||||||8
1597031400000|2020-08-10 03:50:00|870.4|869.2|870.5|869.3|870.5|869.3|870.4|869.2|10
1597031700000|2020-08-10 03:55:00|870.6|869.4|870.4|869.2|870.7|869.5|870.4|869.2|7
1597032000000|2020-08-10 04:00:00|||||||||5
1597032300000|2020-08-10 04:05:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|19
1597032600000|2020-08-10 04:10:00|870.6|869.4|870.7|869.5|870.7|869.5|870.6|869.4|18
1597032900000|2020-08-10 04:15:00|870.6|869.4|870.7|869.5|870.7|869.5|870.6|869.4|7
1597033200000|2020-08-10 04:20:00|||||||||3
1597033500000|2020-08-10 04:25:00|||||||||1
1597033800000|2020-08-10 04:30:00|870.9|869.7|871.2|870|871.4|870.2|870.9|869.7|45
1597034100000|2020-08-10 04:35:00|871.4|870.2|871.2|870|871.4|870.2|871.1|869.9|29
1597034400000|2020-08-10 04:40:00|871.1|869.9|870.9|869.7|871.2|870|870.9|869.7|8
1597034700000|2020-08-10 04:45:00|870.8|869.6|870.8|869.6|870.8|869.6|870.8|869.6|13
1597035000000|2020-08-10 04:50:00|870.9|869.7|871.2|870|871.2|870|870.9|869.7|58
1597035300000|2020-08-10 04:55:00|871.1|869.9|871.2|870|871.2|870|871.1|869.9|6
1597035600000|2020-08-10 05:00:00|871.1|869.9|870.9|869.7|871.2|870|870.9|869.7|12
1597035900000|2020-08-10 05:05:00|||||||||9
1597036200000|2020-08-10 05:10:00|870.8|869.6|870.6|869.4|870.8|869.6|870.4|869.2|22
1597036500000|2020-08-10 05:15:00|870.5|869.3|870.7|869.5|870.7|869.5|870.4|869.2|38
1597036800000|2020-08-10 05:20:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|67
1597037100000|2020-08-10 05:25:00|870.6|869.4|870.6|869.4|870.7|869.5|870.4|869.2|30
1597037400000|2020-08-10 05:30:00|870.4|869.2|870.7|869.5|870.7|869.5|870.4|869.2|69
1597037700000|2020-08-10 05:35:00|870.6|869.4|871.2|870|871.2|870|870.6|869.4|49
1597038000000|2020-08-10 05:40:00|871.1|869.9|871.2|870|871.4|870.2|871.1|869.9|94
1597038300000|2020-08-10 05:45:00|871.4|870.2|870.9|869.7|871.4|870.2|870.7|869.5|47
1597038600000|2020-08-10 05:50:00|871|869.8|871.2|870|871.2|870|870.9|869.7|22
1597038900000|2020-08-10 05:55:00|871.4|870.2|871.2|870|871.4|870.2|871.2|870|45
1597039200000|2020-08-10 06:00:00|871.3|870.1|871.2|870|871.4|870.2|871.1|869.9|48
1597039500000|2020-08-10 06:05:00|871.3|870.1|871.4|870.2|871.4|870.2|871.2|870|51
1597039800000|2020-08-10 06:10:00|871.2|870|871.2|870|871.2|870|871.2|870|33
1597040100000|2020-08-10 06:15:00|871.4|870.2|871.1|869.9|871.4|870.2|870.9|869.7|53
1597040400000|2020-08-10 06:20:00|871.2|870|870.9|869.7|871.2|870|870.9|869.7|6
1597040700000|2020-08-10 06:25:00|870.7|869.5|870.9|869.7|870.9|869.7|870.7|869.5|37
1597041000000|2020-08-10 06:30:00|870.8|869.6|870.7|869.5|870.9|869.7|870.4|869.2|80
1597041300000|2020-08-10 06:35:00|870.6|869.4|870.7|869.5|870.7|869.5|870.6|869.4|26
1597041600000|2020-08-10 06:40:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|111
1597041900000|2020-08-10 06:45:00|870.6|869.4|870.7|869.5|870.7|869.5|870.4|869.2|34
1597042200000|2020-08-10 06:50:00|870.9|869.7|870.9|869.7|870.9|869.7|870.8|869.6|33
1597042500000|2020-08-10 06:55:00|870.8|869.6|870.7|869.5|870.8|869.6|869.7|868.5|243
1597042800000|2020-08-10 07:00:00|870.4|869.2|870.2|869|870.4|869.2|869.9|868.7|79
1597043100000|2020-08-10 07:05:00|869.9|868.7|869.7|868.5|870.1|868.9|869.7|868.5|18
1597043400000|2020-08-10 07:10:00|869.4|868.2|869.2|868|869.4|868.2|869.1|867.9|90
1597043700000|2020-08-10 07:15:00|869.1|867.9|869.2|868|869.2|868|869|867.8|48
1597044000000|2020-08-10 07:20:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|19
1597044300000|2020-08-10 07:25:00|869.3|868.1|869.2|868|869.3|868.1|869.2|868|12
1597044600000|2020-08-10 07:30:00|869.4|868.2|869.9|868.7|869.9|868.7|869.4|868.2|9032
1597044900000|2020-08-10 07:35:00|870|868.8|869.9|868.7|870.2|869|869.9|868.7|27
1597045200000|2020-08-10 07:40:00|869.8|868.6|869.7|868.5|869.9|868.7|869.7|868.5|18
1597045500000|2020-08-10 07:45:00|869.9|868.7|869.9|868.7|869.9|868.7|869.9|868.7|18
1597045800000|2020-08-10 07:50:00|||||||||5
1597046100000|2020-08-10 07:55:00|869.8|868.6|869.8|868.6|869.9|868.7|869.7|868.5|18
1597046400000|2020-08-10 08:00:00|869.9|868.7|869.7|868.5|869.9|868.7|869.4|868.2|21
1597046700000|2020-08-10 08:05:00|869.4|868.2|869.4|868.2|869.4|868.2|869.4|868.2|62
1597047000000|2020-08-10 08:10:00|869.2|868|869.6|868.4|869.9|868.7|869.2|868|523
1597047300000|2020-08-10 08:15:00|869.7|868.5|869.7|868.5|869.9|868.7|869.1|867.9|486
1597047600000|2020-08-10 08:20:00|869.9|868.7|869.4|868.2|869.9|868.7|869.2|868|530
1597047900000|2020-08-10 08:25:00|868.9|867.7|868.2|867|869|867.8|867.9|866.7|314
1597048200000|2020-08-10 08:30:00|868.4|867.2|868.4|867.2|868.6|867.4|868.1|866.9|284
1597048500000|2020-08-10 08:35:00|868.2|867|867.9|866.7|868.2|867|867.9|866.7|53
1597048800000|2020-08-10 08:40:00|867.7|866.5|867.7|866.5|867.9|866.7|867.7|866.5|67
1597049100000|2020-08-10 08:45:00|867.9|866.7|867.9|866.7|867.9|866.7|867.7|866.5|53
1597049400000|2020-08-10 08:50:00|867.8|866.6|867.7|866.5|867.9|866.7|867.7|866.5|49
1597049700000|2020-08-10 08:55:00|867.6|866.4|867.7|866.5|867.9|866.7|867.4|866.2|399
1597050000000|2020-08-10 09:00:00|867.6|866.4|867.7|866.5|867.8|866.6|867.6|866.4|44
1597050300000|2020-08-10 09:05:00|867.9|866.7|867.9|866.7|867.9|866.7|867.7|866.5|92
1597050600000|2020-08-10 09:10:00|867.8|866.6|868.1|866.9|868.2|867|867.6|866.4|202
1597050900000|2020-08-10 09:15:00|868.2|867|867.9|866.7|868.4|867.2|867.9|866.7|54
1597051200000|2020-08-10 09:20:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|29
1597051500000|2020-08-10 09:25:00|867.8|866.6|867.9|866.7|867.9|866.7|867.7|866.5|23
1597051800000|2020-08-10 09:30:00|867.8|866.6|867.4|866.2|867.9|866.7|867.4|866.2|55
1597052100000|2020-08-10 09:35:00|||||||||173
1597052400000|2020-08-10 09:40:00|867.6|866.4|868.1|866.9|868.1|866.9|867.4|866.2|297
1597052700000|2020-08-10 09:45:00|867.9|866.7|867.9|866.7|867.9|866.7|867.9|866.7|37
1597053000000|2020-08-10 09:50:00|868.1|866.9|868.1|866.9|868.1|866.9|867.9|866.7|129
1597053300000|2020-08-10 09:55:00|867.9|866.7|867.9|866.7|868.1|866.9|867.9|866.7|24
1597053600000|2020-08-10 10:00:00|868|866.8|868.1|866.9|868.1|866.9|867.9|866.7|57
1597053900000|2020-08-10 10:05:00|867.9|866.7|868.1|866.9|868.1|866.9|867.9|866.7|72
1597054200000|2020-08-10 10:10:00|867.9|866.7|867.9|866.7|867.9|866.7|867.9|866.7|61
1597054500000|2020-08-10 10:15:00|867.7|866.5|867.9|866.7|867.9|866.7|867.6|866.4|57
1597054800000|2020-08-10 10:20:00|867.8|866.6|867.9|866.7|867.9|866.7|867.8|866.6|32
1597055100000|2020-08-10 10:25:00|||||||||13
1597055400000|2020-08-10 10:30:00|||||||||9
1597055700000|2020-08-10 10:35:00|867.8|866.6|867.8|866.6|867.9|866.7|867.6|866.4|30
1597056000000|2020-08-10 10:40:00|867.9|866.7|867.6|866.4|867.9|866.7|867.6|866.4|15
1597056300000|2020-08-10 10:45:00|867.9|866.7|867.6|866.4|867.9|866.7|867.6|866.4|130
1597056600000|2020-08-10 10:50:00|867.9|866.7|867.9|866.7|868.1|866.9|867.9|866.7|149
1597056900000|2020-08-10 10:55:00|867.8|866.6|867.9|866.7|867.9|866.7|867.8|866.6|13
1597057200000|2020-08-10 11:00:00|||||||||15
1597057500000|2020-08-10 11:05:00|867.8|866.6|867.9|866.7|868.1|866.9|867.8|866.6|73
1597057800000|2020-08-10 11:10:00|||||||||26
1597058100000|2020-08-10 11:15:00|867.8|866.6|867.9|866.7|867.9|866.7|867.6|866.4|79
1597058400000|2020-08-10 11:20:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|97
1597058700000|2020-08-10 11:25:00|867.8|866.6|867.8|866.6|867.9|866.7|867.8|866.6|79
1597059000000|2020-08-10 11:30:00|867.9|866.7|867.9|866.7|867.9|866.7|867.9|866.7|6
1597059300000|2020-08-10 11:35:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|59
1597059600000|2020-08-10 11:40:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|40
1597059900000|2020-08-10 11:45:00|868|866.8|867.9|866.7|868|866.8|867.9|866.7|23
1597060200000|2020-08-10 11:50:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|19
1597060500000|2020-08-10 11:55:00|868|866.8|867.9|866.7|868.1|866.9|867.9|866.7|31
1597060800000|2020-08-10 12:00:00|||||||||20
1597061100000|2020-08-10 12:05:00|||||||||47
1597061400000|2020-08-10 12:10:00|868.1|866.9|868.1|866.9|868.1|866.9|867.9|866.7|61
1597061700000|2020-08-10 12:15:00|868.3|867.1|868|866.8|868.3|867.1|867.8|866.6|196
1597062000000|2020-08-10 12:20:00|868.1|866.9|867.9|866.7|868.1|866.9|867.9|866.7|91
1597062300000|2020-08-10 12:25:00|867.8|866.6|867.9|866.7|867.9|866.7|867.8|866.6|66
1597062600000|2020-08-10 12:30:00|868.1|866.9|868.1|866.9|868.1|866.9|868.1|866.9|89
1597062900000|2020-08-10 12:35:00|||||||||656
1597063200000|2020-08-10 12:40:00|868.3|867.1|868.8|867.6|868.9|867.7|868.3|867.1|501
1597066200000|2020-08-10 13:30:00|868.6|867.4|870.6|869.4|872.3|871.1|868.6|867.4|4721
1597066500000|2020-08-10 13:35:00|870.8|869.6|870.6|869.4|871.6|870.4|870.6|869.4|1138
1597066800000|2020-08-10 13:40:00|870.4|869.2|871.1|869.9|871.3|870.1|870.3|869.1|1111
1597067100000|2020-08-10 13:45:00|871.3|870.1|871.3|870.1|871.8|870.6|871.1|869.9|1420
1597067400000|2020-08-10 13:50:00|871.5|870.3|871.3|870.1|871.8|870.6|870.8|869.6|806
1597067700000|2020-08-10 13:55:00|871.5|870.3|870.8|869.6|871.6|870.4|870.8|869.6|552
1597068000000|2020-08-10 14:00:00|871.1|869.9|871.5|870.3|871.5|870.3|870.6|869.4|811
1597068300000|2020-08-10 14:05:00|871.4|870.2|870.8|869.6|871.4|870.2|870.8|869.6|670
1597068600000|2020-08-10 14:10:00|870.6|869.4|872|870.8|872|870.8|870.6|869.4|1102
1597068900000|2020-08-10 14:15:00|872.3|871.1|873.5|872.3|873.5|872.3|872.3|871.1|1456
1597069200000|2020-08-10 14:20:00|873.3|872.1|874.3|873.1|874.8|873.6|873.3|872.1|1239
1597069500000|2020-08-10 14:25:00|874.4|873.2|874.5|873.3|874.8|873.6|874.3|873.1|1370
1597069800000|2020-08-10 14:30:00|874.3|873.1|873.8|872.6|874.5|873.3|873.8|872.6|980
1597070100000|2020-08-10 14:35:00|874|872.8|874|872.8|874.8|873.6|873.8|872.6|929
1597070400000|2020-08-10 14:40:00|874.3|873.1|875.2|874|875.3|874.1|874.2|873|836
1597070700000|2020-08-10 14:45:00|875.3|874.1|874.3|873.1|875.5|874.3|874.3|873.1|802
1597071000000|2020-08-10 14:50:00|874.5|873.3|874.2|873|875|873.8|874|872.8|663
1597071300000|2020-08-10 14:55:00|874|872.8|873|871.8|874.3|873.1|872.9|871.7|1102
1597071600000|2020-08-10 15:00:00|873.2|872|874|872.8|874|872.8|873|871.8|820
1597071900000|2020-08-10 15:05:00|874.2|873|874.7|873.5|875|873.8|874.2|873|730
1597072200000|2020-08-10 15:10:00|874.8|873.6|875.3|874.1|875.5|874.3|874.7|873.5|659
1597072500000|2020-08-10 15:15:00|875|873.8|875.3|874.1|875.5|874.3|875|873.8|421
1597072800000|2020-08-10 15:20:00|875.5|874.3|875.5|874.3|875.5|874.3|875|873.8|376
1597073100000|2020-08-10 15:25:00|875.7|874.5|875.7|874.5|876|874.8|875.7|874.5|581
1597073400000|2020-08-10 15:30:00|875.8|874.6|876.3|875.1|876.5|875.3|875.5|874.3|876
1597073700000|2020-08-10 15:35:00|876.2|875|875.5|874.3|876.5|875.3|875.5|874.3|735
1597074000000|2020-08-10 15:40:00|875.7|874.5|875.8|874.6|876.5|875.3|875.6|874.4|386
1597074300000|2020-08-10 15:45:00|875.7|874.5|874.7|873.5|875.8|874.6|874.5|873.3|745
1597074600000|2020-08-10 15:50:00|874.8|873.6|875.3|874.1|875.5|874.3|874.8|873.6|902
1597074900000|2020-08-10 15:55:00|875.1|873.9|875.3|874.1|875.3|874.1|874.8|873.6|449
1597075200000|2020-08-10 16:00:00|875.5|874.3|876|874.8|876.1|874.9|875.5|874.3|347
1597075500000|2020-08-10 16:05:00|876.1|874.9|875.5|874.3|876.3|875.1|875.5|874.3|446
1597075800000|2020-08-10 16:10:00|875.8|874.6|876.5|875.3|876.5|875.3|875.8|874.6|899
1597076100000|2020-08-10 16:15:00|876.7|875.5|876.8|875.6|877.3|876.1|876.5|875.3|668
1597076400000|2020-08-10 16:20:00|876.7|875.5|876.2|875|876.7|875.5|876.2|875|305
1597076700000|2020-08-10 16:25:00|876.3|875.1|876|874.8|876.3|875.1|876|874.8|441
1597077000000|2020-08-10 16:30:00|876.3|875.1|876.5|875.3|877|875.8|876.2|875|679
1597077300000|2020-08-10 16:35:00|876.7|875.5|876.5|875.3|876.8|875.6|876.5|875.3|232
1597077600000|2020-08-10 16:40:00|876.7|875.5|876.7|875.5|876.8|875.6|876.7|875.5|138
1597077900000|2020-08-10 16:45:00|876.5|875.3|876.5|875.3|876.7|875.5|876.5|875.3|389
1597078200000|2020-08-10 16:50:00|876.7|875.5|876.7|875.5|876.8|875.6|876.5|875.3|301
1597078500000|2020-08-10 16:55:00|876.8|875.6|876.8|875.6|876.8|875.6|876.7|875.5|227
1597078800000|2020-08-10 17:00:00|876.7|875.5|877.2|876|877.2|876|876.7|875.5|149
1597079100000|2020-08-10 17:05:00|877.1|875.9|877|875.8|877.1|875.9|876.8|875.6|343
1597079400000|2020-08-10 17:10:00|876.8|875.6|877|875.8|877|875.8|876.8|875.6|250
1597079700000|2020-08-10 17:15:00|877.2|876|877|875.8|877.5|876.3|877|875.8|503
1597080000000|2020-08-10 17:20:00|877.2|876|876.8|875.6|877.3|876.1|876.7|875.5|322
1597080300000|2020-08-10 17:25:00|876.7|875.5|876.3|875.1|876.8|875.6|876.3|875.1|524
1597080600000|2020-08-10 17:30:00|876.5|875.3|876.3|875.1|876.5|875.3|876.2|875|191
1597080900000|2020-08-10 17:35:00|876.5|875.3|876.3|875.1|876.5|875.3|876.3|875.1|748
1597081200000|2020-08-10 17:40:00|876.5|875.3|876.3|875.1|876.5|875.3|876.3|875.1|290
1597081500000|2020-08-10 17:45:00|876.2|875|876|874.8|876.5|875.3|876|874.8|591
1597081800000|2020-08-10 17:50:00|876.1|874.9|876|874.8|876.5|875.3|876|874.8|364
1597082100000|2020-08-10 17:55:00|875.8|874.6|875.5|874.3|875.8|874.6|875.3|874.1|572
1597082400000|2020-08-10 18:00:00|875.7|874.5|875.8|874.6|876|874.8|875.7|874.5|679
1597082700000|2020-08-10 18:05:00|875.7|874.5|876.1|874.9|876.5|875.3|875.7|874.5|2071
1597083000000|2020-08-10 18:10:00|876.3|875.1|875.1|873.9|876.3|875.1|875|873.8|3222
1597083300000|2020-08-10 18:15:00|875.5|874.3|875.6|874.4|875.7|874.5|875.1|873.9|1361
1597104000000|2020-08-11 00:00:00|874.3|873.1|875.4|874.2|875.4|874.2|874.1|872.9|732
1597104300000|2020-08-11 00:05:00|875.6|874.4|875.3|874.1|875.8|874.6|874.9|873.7|285
1597104600000|2020-08-11 00:10:00|875.2|874|875.6|874.4|875.6|874.4|875.1|873.9|164
1597104900000|2020-08-11 00:15:00|875.8|874.6|875.8|874.6|875.9|874.7|875.6|874.4|74
1597105200000|2020-08-11 00:20:00|875.9|874.7|875.8|874.6|875.9|874.7|875.8|874.6|41
1597105500000|2020-08-11 00:25:00|875.9|874.7|875.9|874.7|875.9|874.7|875.9|874.7|23
1597105800000|2020-08-11 00:30:00|876.1|874.9|876.1|874.9|876.1|874.9|876.1|874.9|89
1597106100000|2020-08-11 00:35:00|875.9|874.7|876.3|875.1|876.3|875.1|875.9|874.7|76
1597106400000|2020-08-11 00:40:00|876.2|875|876.1|874.9|876.2|875|876.1|874.9|55
1597106700000|2020-08-11 00:45:00|876.6|875.4|876.4|875.2|876.6|875.4|876.3|875.1|120
1597107000000|2020-08-11 00:50:00|876.3|875.1|875.8|874.6|876.3|875.1|875.6|874.4|52
1597107300000|2020-08-11 00:55:00|875.9|874.7|875.8|874.6|875.9|874.7|875.6|874.4|27
1597107600000|2020-08-11 01:00:00|875.6|874.4|875.9|874.7|875.9|874.7|875.6|874.4|97
1597107900000|2020-08-11 01:05:00|875.8|874.6|875.6|874.4|875.9|874.7|875.6|874.4|46
1597108200000|2020-08-11 01:10:00|875.5|874.3|875.4|874.2|875.5|874.3|875.4|874.2|55
1597108500000|2020-08-11 01:15:00|875.6|874.4|875.6|874.4|875.8|874.6|875.4|874.2|263
1597108800000|2020-08-11 01:20:00|875.4|874.2|875.6|874.4|875.9|874.7|875.4|874.2|70
1597109100000|2020-08-11 01:25:00|875.8|874.6|875.8|874.6|876.1|874.9|875.6|874.4|53
1597109400000|2020-08-11 01:30:00|875.9|874.7|875.9|874.7|875.9|874.7|875.6|874.4|80
1597109700000|2020-08-11 01:35:00|875.8|874.6|876.1|874.9|876.3|875.1|875.8|874.6|92
1597110000000|2020-08-11 01:40:00|||||||||15
1597110300000|2020-08-11 01:45:00|876.3|875.1|876.6|875.4|876.6|875.4|876.3|875.1|42
1597110600000|2020-08-11 01:50:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|55
1597110900000|2020-08-11 01:55:00|876.6|875.4|876.2|875|876.6|875.4|876.1|874.9|91
1597111200000|2020-08-11 02:00:00|876.1|874.9|876.4|875.2|876.6|875.4|876.1|874.9|92
1597111500000|2020-08-11 02:05:00|876.6|875.4|876.6|875.4|876.6|875.4|876.4|875.2|28
1597111800000|2020-08-11 02:10:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|85
1597112100000|2020-08-11 02:15:00|876.8|875.6|876.8|875.6|876.9|875.7|876.8|875.6|76
1597112400000|2020-08-11 02:20:00|876.9|875.7|877.1|875.9|877.1|875.9|876.9|875.7|80
1597112700000|2020-08-11 02:25:00|876.8|875.6|876.6|875.4|876.9|875.7|876.6|875.4|78
1597113000000|2020-08-11 02:30:00|876.8|875.6|876.8|875.6|876.8|875.6|876.8|875.6|47
1597113300000|2020-08-11 02:35:00|876.9|875.7|876.6|875.4|877|875.8|876.6|875.4|66
1597113600000|2020-08-11 02:40:00|876.5|875.3|876.6|875.4|876.7|875.5|876.3|875.1|47
1597113900000|2020-08-11 02:45:00|876.7|875.5|876.9|875.7|877.1|875.9|876.7|875.5|49
1597114200000|2020-08-11 02:50:00|877|875.8|876.9|875.7|877|875.8|876.7|875.5|46
1597114500000|2020-08-11 02:55:00|876.8|875.6|876.8|875.6|877.1|875.9|876.6|875.4|97
1597114800000|2020-08-11 03:00:00|876.9|875.7|876.9|875.7|877|875.8|876.8|875.6|16
1597115100000|2020-08-11 03:05:00|877|875.8|876.6|875.4|877.1|875.9|876.5|875.3|23
1597115400000|2020-08-11 03:10:00|876.5|875.3|876.4|875.2|876.6|875.4|876.1|874.9|32
1597115700000|2020-08-11 03:15:00|876.6|875.4|876.4|875.2|876.6|875.4|876.2|875|16
1597116000000|2020-08-11 03:20:00|876.3|875.1|876.4|875.2|876.4|875.2|876.2|875|14
1597116300000|2020-08-11 03:25:00|876.3|875.1|876.4|875.2|876.4|875.2|876.3|875.1|11
1597116600000|2020-08-11 03:30:00|876.3|875.1|876.3|875.1|876.4|875.2|876.3|875.1|11
1597116900000|2020-08-11 03:35:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|8
1597117200000|2020-08-11 03:40:00|876.3|875.1|876.4|875.2|876.4|875.2|876.3|875.1|5
1597117500000|2020-08-11 03:45:00|||||||||4
1597117800000|2020-08-11 03:50:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|18
1597118100000|2020-08-11 03:55:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|15
1597118400000|2020-08-11 04:00:00|||||||||4
1597118700000|2020-08-11 04:05:00|||||||||1
1597119000000|2020-08-11 04:10:00|||||||||2
1597119600000|2020-08-11 04:20:00|||||||||9
1597119900000|2020-08-11 04:25:00|876.6|875.4|876.6|875.4|876.6|875.4|876.6|875.4|14
1597120200000|2020-08-11 04:30:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|26
1597120500000|2020-08-11 04:35:00|876.4|875.2|876.4|875.2|876.4|875.2|876.4|875.2|11
1597120800000|2020-08-11 04:40:00|876.6|875.4|876.6|875.4|876.6|875.4|876.4|875.2|25
1597121100000|2020-08-11 04:45:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|5
1597121400000|2020-08-11 04:50:00|876.4|875.2|876.6|875.4|876.6|875.4|876.4|875.2|11
1597121700000|2020-08-11 04:55:00|||||||||2
1597122000000|2020-08-11 05:00:00|||||||||4
1597122300000|2020-08-11 05:05:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|7
1597122600000|2020-08-11 05:10:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|5
1597122900000|2020-08-11 05:15:00|876.8|875.6|876.9|875.7|876.9|875.7|876.8|875.6|16
1597123200000|2020-08-11 05:20:00|||||||||13
1597123500000|2020-08-11 05:25:00|876.8|875.6|876.6|875.4|876.8|875.6|876.6|875.4|40
1597123800000|2020-08-11 05:30:00|||||||||22
1597124100000|2020-08-11 05:35:00|876.5|875.3|875.6|874.4|876.5|875.3|875.6|874.4|126
1597124400000|2020-08-11 05:40:00|875.7|874.5|875.9|874.7|875.9|874.7|875.6|874.4|27
1597124700000|2020-08-11 05:45:00|875.8|874.6|875.8|874.6|875.9|874.7|875.4|874.2|81
1597125000000|2020-08-11 05:50:00|875.6|874.4|875.6|874.4|875.6|874.4|875.4|874.2|98
1597125300000|2020-08-11 05:55:00|||||||||17
1597125600000|2020-08-11 06:00:00|875.8|874.6|876.4|875.2|876.4|875.2|875.8|874.6|110
1597125900000|2020-08-11 06:05:00|876.6|875.4|875.6|874.4|876.6|875.4|875.6|874.4|61
1597126200000|2020-08-11 06:10:00|875.8|874.6|875.4|874.2|875.9|874.7|875.3|874.1|41
1597126500000|2020-08-11 06:15:00|875.6|874.4|875.1|873.9|875.6|874.4|875.1|873.9|86
1597126800000|2020-08-11 06:20:00|875|873.8|874.1|872.9|875|873.8|873.9|872.7|450
1597127100000|2020-08-11 06:25:00|873.9|872.7|873.4|872.2|873.9|872.7|873.4|872.2|89
1597127400000|2020-08-11 06:30:00|873.3|872.1|872.9|871.7|873.4|872.2|872.8|871.6|242
1597127700000|2020-08-11 06:35:00|873.1|871.9|873.1|871.9|873.1|871.9|872.8|871.6|113
1597128000000|2020-08-11 06:40:00|873.3|872.1|873.6|872.4|873.6|872.4|873.1|871.9|53
1597128300000|2020-08-11 06:45:00|873.8|872.6|873.9|872.7|873.9|872.7|873.6|872.4|115
1597128600000|2020-08-11 06:50:00|873.8|872.6|874.1|872.9|874.1|872.9|873.8|872.6|136
1597128900000|2020-08-11 06:55:00|873.9|872.7|873.6|872.4|873.9|872.7|873.6|872.4|93
1597129200000|2020-08-11 07:00:00|873.4|872.2|873.8|872.6|873.9|872.7|873.4|872.2|106
1597129500000|2020-08-11 07:05:00|873.9|872.7|873.6|872.4|874.1|872.9|873.6|872.4|63
1597129800000|2020-08-11 07:10:00|873.9|872.7|873.9|872.7|873.9|872.7|873.8|872.6|24
1597130100000|2020-08-11 07:15:00|874.1|872.9|874.1|872.9|874.1|872.9|873.9|872.7|53
1597130400000|2020-08-11 07:20:00|874.3|873.1|874.9|873.7|874.9|873.7|874.3|873.1|62
1597130700000|2020-08-11 07:25:00|874.8|873.6|875.1|873.9|875.1|873.9|874.8|873.6|37
1597131000000|2020-08-11 07:30:00|874.9|873.7|874.6|873.4|874.9|873.7|874.6|873.4|32
1597131300000|2020-08-11 07:35:00|874.4|873.2|874.1|872.9|874.4|873.2|874.1|872.9|13
1597131600000|2020-08-11 07:40:00|874.2|873|874.1|872.9|874.3|873.1|874.1|872.9|36
1597131900000|2020-08-11 07:45:00|||||||||9
1597132200000|2020-08-11 07:50:00|||||||||9
1597132500000|2020-08-11 07:55:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|42
1597132800000|2020-08-11 08:00:00|874.3|873.1|874.1|872.9|874.4|873.2|874.1|872.9|27
1597133100000|2020-08-11 08:05:00|874.3|873.1|874.1|872.9|874.3|873.1|874.1|872.9|60
1597133400000|2020-08-11 08:10:00|873.6|872.4|873.6|872.4|873.6|872.4|873.4|872.2|95
1597133700000|2020-08-11 08:15:00|873.4|872.2|873.6|872.4|873.6|872.4|873.3|872.1|75
1597134000000|2020-08-11 08:20:00|873.8|872.6|873.8|872.6|873.9|872.7|873.8|872.6|41
1597134300000|2020-08-11 08:25:00|873.6|872.4|873.8|872.6|873.8|872.6|873.6|872.4|43
1597134600000|2020-08-11 08:30:00|873.6|872.4|873.6|872.4|873.7|872.5|873.6|872.4|47
1597134900000|2020-08-11 08:35:00|||||||||10
1597135200000|2020-08-11 08:40:00|873.5|872.3|873.5|872.3|873.5|872.3|873.5|872.3|23
1597135500000|2020-08-11 08:45:00|873.6|872.4|872.3|871.1|873.6|872.4|872.3|871.1|212
1597135800000|2020-08-11 08:50:00|872.1|870.9|872.6|871.4|872.6|871.4|872.1|870.9|184
1597136100000|2020-08-11 08:55:00|872.8|871.6|873.3|872.1|873.4|872.2|872.8|871.6|57
1597136400000|2020-08-11 09:00:00|873.2|872|873.6|872.4|873.6|872.4|873.1|871.9|98
1597136700000|2020-08-11 09:05:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|36
1597137000000|2020-08-11 09:10:00|873.4|872.2|873.6|872.4|873.6|872.4|873.3|872.1|19
1597137300000|2020-08-11 09:15:00|873.9|872.7|874.1|872.9|874.3|873.1|873.9|872.7|46
1597137600000|2020-08-11 09:20:00|873.9|872.7|873.9|872.7|873.9|872.7|873.9|872.7|67
1597137900000|2020-08-11 09:25:00|873.8|872.6|874.1|872.9|874.1|872.9|873.8|872.6|47
1597138200000|2020-08-11 09:30:00|||||||||33
1597138500000|2020-08-11 09:35:00|874.4|873.2|874.1|872.9|874.4|873.2|874.1|872.9|50
1597138800000|2020-08-11 09:40:00|874|872.8|873.8|872.6|874|872.8|873.7|872.5|24
1597139100000|2020-08-11 09:45:00|873.6|872.4|873.9|872.7|873.9|872.7|873.3|872.1|160
1597139400000|2020-08-11 09:50:00|874|872.8|874.1|872.9|874.1|872.9|873.8|872.6|23
1597139700000|2020-08-11 09:55:00|874|872.8|873.4|872.2|874.1|872.9|873.3|872.1|16
1597140000000|2020-08-11 10:00:00|873.6|872.4|872.9|871.7|873.6|872.4|872.9|871.7|161
1597140300000|2020-08-11 10:05:00|873.1|871.9|872.9|871.7|873.1|871.9|872.9|871.7|29
1597140600000|2020-08-11 10:10:00|872.8|871.6|873.6|872.4|873.6|872.4|872.8|871.6|72
1597140900000|2020-08-11 10:15:00|873.7|872.5|873.9|872.7|873.9|872.7|873.6|872.4|22
1597141200000|2020-08-11 10:20:00|874.1|872.9|874.1|872.9|874.2|873|874.1|872.9|60
1597141500000|2020-08-11 10:25:00|874.3|873.1|874.1|872.9|874.3|873.1|874.1|872.9|52
1597141800000|2020-08-11 10:30:00|873.9|872.7|873.6|872.4|873.9|872.7|873.6|872.4|15
1597142100000|2020-08-11 10:35:00|873.8|872.6|873.6|872.4|873.8|872.6|873.6|872.4|29
1597142400000|2020-08-11 10:40:00|||||||||4
1597142700000|2020-08-11 10:45:00|873.4|872.2|873.4|872.2|873.4|872.2|873.4|872.2|9
1597143000000|2020-08-11 10:50:00|873.3|872.1|873.1|871.9|873.4|872.2|873.1|871.9|21
1597143300000|2020-08-11 10:55:00|||||||||9
1597143600000|2020-08-11 11:00:00|873.3|872.1|873.1|871.9|873.4|872.2|873.1|871.9|72
1597143900000|2020-08-11 11:05:00|873.3|872.1|873.4|872.2|873.4|872.2|873.1|871.9|46
1597144200000|2020-08-11 11:10:00|873.6|872.4|874.4|873.2|874.6|873.4|873.6|872.4|185
1597144500000|2020-08-11 11:15:00|874.5|873.3|874.6|873.4|874.9|873.7|874.5|873.3|119
1597144800000|2020-08-11 11:20:00|874.8|873.6|874.9|873.7|875.1|873.9|874.6|873.4|117
1597145100000|2020-08-11 11:25:00|875.1|873.9|874.6|873.4|875.1|873.9|874.6|873.4|45
1597145400000|2020-08-11 11:30:00|874.8|873.6|875.1|873.9|875.1|873.9|874.8|873.6|69
1597145700000|2020-08-11 11:35:00|||||||||4
1597146000000|2020-08-11 11:40:00|875.2|874|874.9|873.7|875.4|874.2|874.9|873.7|89
1597146300000|2020-08-11 11:45:00|875.1|873.9|874.9|873.7|875.1|873.9|874.6|873.4|54
1597146600000|2020-08-11 11:50:00|874.6|873.4|874.6|873.4|874.8|873.6|874.6|873.4|174
1597146900000|2020-08-11 11:55:00|874.4|873.2|873.9|872.7|874.6|873.4|873.9|872.7|94
1597147200000|2020-08-11 12:00:00|874.1|872.9|873.9|872.7|874.1|872.9|873.6|872.4|94
1597147500000|2020-08-11 12:05:00|874.1|872.9|873.9|872.7|874.1|872.9|873.9|872.7|159
1597147800000|2020-08-11 12:10:00|874|872.8|874.5|873.3|874.6|873.4|874|872.8|128
1597148100000|2020-08-11 12:15:00|874.6|873.4|875.1|873.9|875.4|874.2|874.6|873.4|274
1597148400000|2020-08-11 12:20:00|875.2|874|875.4|874.2|875.4|874.2|875.1|873.9|121
1597148700000|2020-08-11 12:25:00|875.3|874.1|874.9|873.7|875.4|874.2|874.6|873.4|71
1597149000000|2020-08-11 12:30:00|874.8|873.6|874.1|872.9|874.9|873.7|874.1|872.9|186
1597149300000|2020-08-11 12:35:00|874|872.8|874.8|873.6|874.8|873.6|873.9|872.7|292
1597149600000|2020-08-11 12:40:00|874.9|873.7|875.3|874.1|875.4|874.2|874.6|873.4|147
1597152600000|2020-08-11 13:30:00|874.6|873.4|873.1|871.9|875.1|873.9|872.6|871.4|2503
1597152900000|2020-08-11 13:35:00|873.3|872.1|875.3|874.1|875.3|874.1|873.1|871.9|1555
1597153200000|2020-08-11 13:40:00|875.1|873.9|875.5|874.3|875.8|874.6|874.8|873.6|798
1597153500000|2020-08-11 13:45:00|875.6|874.4|875.3|874.1|875.8|874.6|874.8|873.6|872
1597153800000|2020-08-11 13:50:00|875.1|873.9|875.1|873.9|875.3|874.1|874.5|873.3|474
1597154100000|2020-08-11 13:55:00|875.3|874.1|874.5|873.3|875.3|874.1|874.3|873.1|684
1597154400000|2020-08-11 14:00:00|874.6|873.4|874.3|873.1|874.6|873.4|874|872.8|1013
1597154700000|2020-08-11 14:05:00|874.4|873.2|874.8|873.6|875.1|873.9|874.3|873.1|1209
1597155000000|2020-08-11 14:10:00|875|873.8|875.8|874.6|875.8|874.6|875|873.8|447
1597155300000|2020-08-11 14:15:00|875.6|874.4|876|874.8|876.1|874.9|875.3|874.1|681
1597155600000|2020-08-11 14:20:00|876.1|874.9|876.6|875.4|876.6|875.4|876|874.8|724
1597155900000|2020-08-11 14:25:00|876.5|875.3|875.8|874.6|876.6|875.4|875.3|874.1|822
1597156200000|2020-08-11 14:30:00|875.6|874.4|876.1|874.9|876.3|875.1|875.6|874.4|1245
1597156500000|2020-08-11 14:35:00|876.3|875.1|876.7|875.5|876.8|875.6|876.3|875.1|2008
1597156800000|2020-08-11 14:40:00|876.6|875.4|875.3|874.1|876.8|875.6|875.2|874|1401
1597157100000|2020-08-11 14:45:00|875.2|874|875.5|874.3|875.5|874.3|875|873.8|519
1597157400000|2020-08-11 14:50:00|875.3|874.1|875|873.8|875.5|874.3|875|873.8|533
1597157700000|2020-08-11 14:55:00|875.2|874|875.5|874.3|876|874.8|875.2|874|361
1597158000000|2020-08-11 15:00:00|875.7|874.5|877|875.8|877.2|876|875.7|874.5|792
1597158300000|2020-08-11 15:05:00|876.8|875.6|876.7|875.5|877.5|876.3|876.3|875.1|893
1597158600000|2020-08-11 15:10:00|876.6|875.4|877|875.8|877.3|876.1|876.5|875.3|566
1597158900000|2020-08-11 15:15:00|877.3|876.1|877.5|876.3|877.5|876.3|876.5|875.3|684
1597159200000|2020-08-11 15:20:00|877.3|876.1|877.5|876.3|877.5|876.3|877.3|876.1|487
1597159500000|2020-08-11 15:25:00|877.8|876.6|878.5|877.3|878.8|877.6|877.8|876.6|1417
1597159800000|2020-08-11 15:30:00|878.7|877.5|878.3|877.1|878.8|877.6|878|876.8|667
1597160100000|2020-08-11 15:35:00|878.2|877|877.3|876.1|878.3|877.1|877.3|876.1|775
1597160400000|2020-08-11 15:40:00|877.2|876|877.2|876|877.5|876.3|877|875.8|499
1597160700000|2020-08-11 15:45:00|877|875.8|876.2|875|877|875.8|876.2|875|569
1597161000000|2020-08-11 15:50:00|876.3|875.1|876.2|875|876.5|875.3|876|874.8|521
1597161300000|2020-08-11 15:55:00|876.3|875.1|876.5|875.3|876.5|875.3|876.2|875|259
1597161600000|2020-08-11 16:00:00|876.7|875.5|876.5|875.3|876.8|875.6|876.2|875|384
1597161900000|2020-08-11 16:05:00|876.3|875.1|876.5|875.3|876.7|875.5|876.2|875|261
1597162200000|2020-08-11 16:10:00|||||||||138
1597162500000|2020-08-11 16:15:00|876.2|875|875.8|874.6|876.3|875.1|875.7|874.5|394
1597162800000|2020-08-11 16:20:00|875.7|874.5|875.8|874.6|875.8|874.6|875.7|874.5|298
1597163100000|2020-08-11 16:25:00|875.7|874.5|876|874.8|876|874.8|875.7|874.5|298
1597163400000|2020-08-11 16:30:00|876.2|875|876.2|875|876.2|875|876|874.8|244
1597163700000|2020-08-11 16:35:00|876.3|875.1|876.2|875|876.3|875.1|876.2|875|117
1597164000000|2020-08-11 16:40:00|876.3|875.1|876|874.8|876.3|875.1|875.8|874.6|236
1597164300000|2020-08-11 16:45:00|875.9|874.7|876|874.8|876|874.8|875.8|874.6|153
1597164600000|2020-08-11 16:50:00|875.8|874.6|875.7|874.5|876|874.8|875.7|874.5|766
1597164900000|2020-08-11 16:55:00|875.8|874.6|875.5|874.3|875.8|874.6|875.5|874.3|215
1597165200000|2020-08-11 17:00:00|875.7|874.5|875.5|874.3|875.7|874.5|875.5|874.3|505
1597165500000|2020-08-11 17:05:00|875.7|874.5|876|874.8|876.2|875|875.5|874.3|451
1597165800000|2020-08-11 17:10:00|875.7|874.5|875.5|874.3|875.8|874.6|875.5|874.3|803
1597166100000|2020-08-11 17:15:00|875.7|874.5|875.5|874.3|875.8|874.6|875.3|874.1|426
1597166400000|2020-08-11 17:20:00|875.7|874.5|876|874.8|876|874.8|875.5|874.3|209
1597166700000|2020-08-11 17:25:00|875.8|874.6|876.4|875.2|876.5|875.3|875.7|874.5|267
1597167000000|2020-08-11 17:30:00|876.5|875.3|876|874.8|876.5|875.3|876|874.8|269
1597167300000|2020-08-11 17:35:00|876.2|875|876|874.8|876.2|875|876|874.8|271
1597167600000|2020-08-11 17:40:00|875.8|874.6|876|874.8|876|874.8|875.8|874.6|195
1597167900000|2020-08-11 17:45:00|876.2|875|876.2|875|876.3|875.1|876.2|875|144
1597168200000|2020-08-11 17:50:00|876.3|875.1|876|874.8|876.3|875.1|875.8|874.6|498
1597168500000|2020-08-11 17:55:00|876.1|874.9|876|874.8|876.2|875|876|874.8|207
1597168800000|2020-08-11 18:00:00|876.2|875|875.5|874.3|876.2|875|875.5|874.3|588
1597169100000|2020-08-11 18:05:00|875.6|874.4|876.2|875|876.2|875|875.5|874.3|491
1597169400000|2020-08-11 18:10:00|876|874.8|875.8|874.6|876|874.8|875|873.8|3031
1597169700000|2020-08-11 18:15:00|876|874.8|875.7|874.5|876|874.8|875.3|874.1|1266
1597190400000|2020-08-12 00:00:00|875.2|874|875.3|874.1|875.7|874.5|875|873.8|456
1597190700000|2020-08-12 00:05:00|875.6|874.4|875.5|874.3|875.8|874.6|875.5|874.3|92
1597191000000|2020-08-12 00:10:00|875.3|874.1|875.3|874.1|875.5|874.3|875|873.8|92
1597191300000|2020-08-12 00:15:00|875.4|874.2|875.5|874.3|875.5|874.3|875.3|874.1|87
1597191600000|2020-08-12 00:20:00|875.4|874.2|875.5|874.3|875.5|874.3|875.3|874.1|55
1597191900000|2020-08-12 00:25:00|875.8|874.6|875.5|874.3|875.8|874.6|875.5|874.3|89
1597192200000|2020-08-12 00:30:00|875.6|874.4|875.5|874.3|875.6|874.4|875.3|874.1|43
1597192500000|2020-08-12 00:35:00|875.4|874.2|875|873.8|875.5|874.3|875|873.8|63
1597192800000|2020-08-12 00:40:00|875.1|873.9|875.3|874.1|875.3|874.1|875.1|873.9|14
1597193100000|2020-08-12 00:45:00|875.2|874|875.3|874.1|875.3|874.1|875.2|874|262
1597193400000|2020-08-12 00:50:00|875|873.8|875|873.8|875.3|874.1|875|873.8|83
1597193700000|2020-08-12 00:55:00|||||||||5
1597194000000|2020-08-12 01:00:00|875.3|874.1|875.3|874.1|875.3|874.1|875|873.8|123
1597194300000|2020-08-12 01:05:00|875|873.8|874.5|873.3|875.5|874.3|874.5|873.3|176
1597194600000|2020-08-12 01:10:00|874.7|873.5|874.7|873.5|874.8|873.6|874.6|873.4|141
1597194900000|2020-08-12 01:15:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|41
1597195200000|2020-08-12 01:20:00|874.6|873.4|874.5|873.3|874.8|873.6|874.5|873.3|70
1597195500000|2020-08-12 01:25:00|874.6|873.4|873.3|872.1|874.8|873.6|873.3|872.1|629
1597195800000|2020-08-12 01:30:00|873.5|872.3|873.5|872.3|873.8|872.6|873.5|872.3|125
1597196100000|2020-08-12 01:35:00|873.7|872.5|873.8|872.6|873.8|872.6|873.5|872.3|83
1597196400000|2020-08-12 01:40:00|873.9|872.7|873.5|872.3|874|872.8|873.5|872.3|123
1597196700000|2020-08-12 01:45:00|||||||||29
1597197000000|2020-08-12 01:50:00|873.6|872.4|873.8|872.6|873.9|872.7|873.5|872.3|64
1597197300000|2020-08-12 01:55:00|874|872.8|874|872.8|874|872.8|873.8|872.6|23
1597197600000|2020-08-12 02:00:00|873.9|872.7|873.5|872.3|874|872.8|873.5|872.3|72
1597197900000|2020-08-12 02:05:00|873.7|872.5|873.5|872.3|873.8|872.6|873.5|872.3|33
1597198200000|2020-08-12 02:10:00|||||||||26
1597198500000|2020-08-12 02:15:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|30
1597198800000|2020-08-12 02:20:00|873.5|872.3|873.5|872.3|873.5|872.3|873.3|872.1|27
1597199100000|2020-08-12 02:25:00|873.3|872.1|873.3|872.1|873.5|872.3|873.3|872.1|17
1597199400000|2020-08-12 02:30:00|873.5|872.3|873.3|872.1|873.5|872.3|873.3|872.1|18
1597199700000|2020-08-12 02:35:00|873.4|872.2|873.3|872.1|873.5|872.3|873|871.8|135
1597200000000|2020-08-12 02:40:00|873.2|872|873.5|872.3|873.5|872.3|873.2|872|28
1597200300000|2020-08-12 02:45:00|873.4|872.2|873.5|872.3|873.8|872.6|873.3|872.1|43
1597200600000|2020-08-12 02:50:00|873.6|872.4|873.7|872.5|873.7|872.5|873.5|872.3|24
1597200900000|2020-08-12 02:55:00|873.6|872.4|874.3|873.1|874.5|873.3|873.5|872.3|96
1597201200000|2020-08-12 03:00:00|874.2|873|874|872.8|874.5|873.3|874|872.8|57
1597201500000|2020-08-12 03:05:00|873.8|872.6|873.5|872.3|874|872.8|873.5|872.3|42
1597201800000|2020-08-12 03:10:00|873.3|872.1|873.3|872.1|873.5|872.3|873.3|872.1|28
1597202100000|2020-08-12 03:15:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|34
1597202400000|2020-08-12 03:20:00|873.4|872.2|873.5|872.3|873.7|872.5|873.4|872.2|22
1597202700000|2020-08-12 03:25:00|873.4|872.2|873.3|872.1|873.5|872.3|873.3|872.1|31
1597203000000|2020-08-12 03:30:00|873.5|872.3|873.5|872.3|873.5|872.3|873.5|872.3|14
1597203300000|2020-08-12 03:35:00|873.6|872.4|873.5|872.3|873.6|872.4|873.5|872.3|11
1597203600000|2020-08-12 03:40:00|||||||||26
1597203900000|2020-08-12 03:45:00|||||||||3
1597204200000|2020-08-12 03:50:00|873.7|872.5|873.5|872.3|873.7|872.5|873.5|872.3|21
1597204500000|2020-08-12 03:55:00|873.7|872.5|873.8|872.6|873.8|872.6|873.5|872.3|9
1597204800000|2020-08-12 04:00:00|||||||||7
1597205100000|2020-08-12 04:05:00|||||||||9
1597205400000|2020-08-12 04:10:00|874|872.8|874|872.8|874|872.8|874|872.8|8
1597205700000|2020-08-12 04:15:00|873.9|872.7|873.9|872.7|873.9|872.7|873.9|872.7|15
1597206000000|2020-08-12 04:20:00|874|872.8|873.8|872.6|874|872.8|873.8|872.6|11
1597206300000|2020-08-12 04:25:00|873.7|872.5|873.5|872.3|873.7|872.5|873.5|872.3|10
1597206600000|2020-08-12 04:30:00|873.4|872.2|873.5|872.3|873.5|872.3|873.3|872.1|32
1597206900000|2020-08-12 04:35:00|||||||||5
1597207200000|2020-08-12 04:40:00|||||||||2
1597207500000|2020-08-12 04:45:00|||||||||1
1597207800000|2020-08-12 04:50:00|873.3|872.1|873.3|872.1|873.3|872.1|873.3|872.1|7
1597208100000|2020-08-12 04:55:00|||||||||2
1597208400000|2020-08-12 05:00:00|873.2|872|873.3|872.1|873.3|872.1|873|871.8|27
1597208700000|2020-08-12 05:05:00|873.1|871.9|873|871.8|873.1|871.9|873|871.8|28
1597209000000|2020-08-12 05:10:00|873.1|871.9|873.3|872.1|873.3|872.1|873.1|871.9|11
1597209300000|2020-08-12 05:15:00|873.4|872.2|873.3|872.1|873.4|872.2|873.3|872.1|56
1597209600000|2020-08-12 05:20:00|873.5|872.3|873.5|872.3|873.5|872.3|873.3|872.1|8
1597209900000|2020-08-12 05:25:00|873.6|872.4|873.5|872.3|873.6|872.4|873.5|872.3|5
1597210200000|2020-08-12 05:30:00|873.7|872.5|873.8|872.6|873.8|872.6|873.5|872.3|17
1597210500000|2020-08-12 05:35:00|874|872.8|874|872.8|874|872.8|874|872.8|21
1597210800000|2020-08-12 05:40:00|873.9|872.7|873.8|872.6|874|872.8|873.8|872.6|20
1597211400000|2020-08-12 05:50:00|873.7|872.5|873.5|872.3|873.7|872.5|873.3|872.1|30
1597211700000|2020-08-12 05:55:00|873.7|872.5|873.8|872.6|874|872.8|873.7|872.5|71
1597212000000|2020-08-12 06:00:00|873.7|872.5|873.8|872.6|873.8|872.6|873.7|872.5|9
1597212300000|2020-08-12 06:05:00|874|872.8|874.5|873.3|874.5|873.3|873.8|872.6|180
1597212600000|2020-08-12 06:10:00|||||||||9
1597212900000|2020-08-12 06:15:00|874.8|873.6|874.8|873.6|874.8|873.6|874.7|873.5|58
1597213200000|2020-08-12 06:20:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|176
1597213500000|2020-08-12 06:25:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|41
1597213800000|2020-08-12 06:30:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|74
1597214100000|2020-08-12 06:35:00|875|873.8|875.3|874.1|875.3|874.1|875|873.8|58
1597214400000|2020-08-12 06:40:00|875.5|874.3|875.5|874.3|875.9|874.7|875.3|874.1|128
1597214700000|2020-08-12 06:45:00|875.6|874.4|875.6|874.4|875.8|874.6|875.5|874.3|24
1597215000000|2020-08-12 06:50:00|875.7|874.5|875.6|874.4|875.8|874.6|875.6|874.4|38
1597215300000|2020-08-12 06:55:00|875.4|874.2|874.6|873.4|875.5|874.3|874.6|873.4|171
1597215600000|2020-08-12 07:00:00|874.5|873.3|874.3|873.1|874.6|873.4|874.3|873.1|157
1597215900000|2020-08-12 07:05:00|874.4|873.2|874.3|873.1|874.5|873.3|874.1|872.9|125
1597216200000|2020-08-12 07:10:00|874.1|872.9|874.1|872.9|874.2|873|873.8|872.6|92
1597216500000|2020-08-12 07:15:00|874.2|873|874.6|873.4|874.6|873.4|874.1|872.9|137
1597216800000|2020-08-12 07:20:00|874.8|873.6|874.8|873.6|875|873.8|874.6|873.4|73
1597217100000|2020-08-12 07:25:00|874.9|873.7|874.8|873.6|874.9|873.7|874.8|873.6|37
1597217400000|2020-08-12 07:30:00|875|873.8|874.7|873.5|875.1|873.9|874.7|873.5|58
1597217700000|2020-08-12 07:35:00|874.8|873.6|875|873.8|875|873.8|874.7|873.5|29
1597218000000|2020-08-12 07:40:00|875.1|873.9|875|873.8|875.1|873.9|875|873.8|18
1597218300000|2020-08-12 07:45:00|874.8|873.6|874.5|873.3|874.8|873.6|874.3|873.1|49
1597218600000|2020-08-12 07:50:00|874.6|873.4|875|873.8|875.1|873.9|874.5|873.3|45
1597218900000|2020-08-12 07:55:00|875.1|873.9|875|873.8|875.2|874|875|873.8|39
1597219200000|2020-08-12 08:00:00|875.1|873.9|874.5|873.3|875.1|873.9|874.3|873.1|83
1597219500000|2020-08-12 08:05:00|874.6|873.4|874.6|873.4|874.6|873.4|874.5|873.3|27
1597219800000|2020-08-12 08:10:00|874.7|873.5|874.8|873.6|874.8|873.6|874.5|873.3|35
1597220100000|2020-08-12 08:15:00|874.7|873.5|875.1|873.9|875.1|873.9|874.7|873.5|54
1597220400000|2020-08-12 08:20:00|875.2|874|875|873.8|875.2|874|875|873.8|30
1597220700000|2020-08-12 08:25:00|875.1|873.9|874.8|873.6|875.2|874|874.8|873.6|41
1597221000000|2020-08-12 08:30:00|874.7|873.5|874.8|873.6|875|873.8|874.7|873.5|27
1597221300000|2020-08-12 08:35:00|874.7|873.5|874.3|873.1|874.7|873.5|874.2|873|37
1597221600000|2020-08-12 08:40:00|874.2|873|874.3|873.1|874.5|873.3|874.2|873|94
1597221900000|2020-08-12 08:45:00|874.4|873.2|874.4|873.2|874.5|873.3|874.4|873.2|9
1597222200000|2020-08-12 08:50:00|874.3|873.1|874.3|873.1|874.3|873.1|874.3|873.1|2
1597222500000|2020-08-12 08:55:00|||||||||1
1597222800000|2020-08-12 09:00:00|874.5|873.3|874.5|873.3|874.8|873.6|874.5|873.3|19
1597223100000|2020-08-12 09:05:00|874.6|873.4|874.5|873.3|874.6|873.4|874.3|873.1|5
1597223400000|2020-08-12 09:10:00|874.3|873.1|874.3|873.1|874.3|873.1|874.3|873.1|6
1597223700000|2020-08-12 09:15:00|874.5|873.3|874.5|873.3|874.6|873.4|874.3|873.1|46
1597224000000|2020-08-12 09:20:00|874.4|873.2|874.4|873.2|874.5|873.3|874.3|873.1|30
1597224300000|2020-08-12 09:25:00|874.3|873.1|874.3|873.1|874.6|873.4|874.3|873.1|26
1597224600000|2020-08-12 09:30:00|874.5|873.3|874.5|873.3|874.6|873.4|874.4|873.2|11
1597224900000|2020-08-12 09:35:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|174
1597225200000|2020-08-12 09:40:00|874.7|873.5|874.8|873.6|874.8|873.6|874.6|873.4|61
1597225500000|2020-08-12 09:45:00|||||||||3
1597225800000|2020-08-12 09:50:00|874.6|873.4|874.8|873.6|874.8|873.6|874.6|873.4|11
1597226100000|2020-08-12 09:55:00|874.6|873.4|874.6|873.4|874.8|873.6|874.5|873.3|9
1597226400000|2020-08-12 10:00:00|874.5|873.3|874.6|873.4|874.6|873.4|874.5|873.3|5
1597226700000|2020-08-12 10:05:00|874.7|873.5|875.1|873.9|875.1|873.9|874.7|873.5|20
1597227000000|2020-08-12 10:10:00|875.3|874.1|875.6|874.4|875.6|874.4|875.3|874.1|91
1597227300000|2020-08-12 10:15:00|875.8|874.6|875.8|874.6|876.1|874.9|875.8|874.6|72
1597227600000|2020-08-12 10:20:00|875.6|874.4|875.3|874.1|875.6|874.4|875.3|874.1|66
1597227900000|2020-08-12 10:25:00|875.5|874.3|875.8|874.6|875.8|874.6|875.5|874.3|70
1597228200000|2020-08-12 10:30:00|876|874.8|876.1|874.9|876.1|874.9|876|874.8|91
1597228500000|2020-08-12 10:35:00|876|874.8|875.9|874.7|876.1|874.9|875.8|874.6|32
1597228800000|2020-08-12 10:40:00|876|874.8|875.8|874.6|876|874.8|875.6|874.4|30
1597229100000|2020-08-12 10:45:00|875.6|874.4|875.6|874.4|875.7|874.5|875.5|874.3|23
1597229400000|2020-08-12 10:50:00|875.5|874.3|875.1|873.9|875.6|874.4|874.8|873.6|82
1597229700000|2020-08-12 10:55:00|875|873.8|875|873.8|875.1|873.9|874.7|873.5|45
1597230000000|2020-08-12 11:00:00|874.8|873.6|874.8|873.6|874.8|873.6|874.8|873.6|89
1597230300000|2020-08-12 11:05:00|875|873.8|875.3|874.1|875.3|874.1|874.6|873.4|313
1597230600000|2020-08-12 11:10:00|875.5|874.3|875.6|874.4|875.8|874.6|875.5|874.3|49
1597230900000|2020-08-12 11:15:00|875.5|874.3|875.3|874.1|875.7|874.5|875.3|874.1|62
1597231200000|2020-08-12 11:20:00|875.1|873.9|874.5|873.3|875.1|873.9|874.5|873.3|50
1597231500000|2020-08-12 11:25:00|874.6|873.4|874.2|873|874.6|873.4|874.2|873|34
1597231800000|2020-08-12 11:30:00|874.1|872.9|875|873.8|875.3|874.1|874.1|872.9|166
1597232100000|2020-08-12 11:35:00|874.8|873.6|874.8|873.6|875|873.8|874.8|873.6|57
1597232400000|2020-08-12 11:40:00|874.9|873.7|874.8|873.6|875|873.8|874.8|873.6|82
1597232700000|2020-08-12 11:45:00|874.9|873.7|874.8|873.6|875|873.8|874.8|873.6|12
1597233000000|2020-08-12 11:50:00|875|873.8|875.5|874.3|875.5|874.3|875|873.8|93
1597233300000|2020-08-12 11:55:00|875.6|874.4|875.3|874.1|875.6|874.4|875.3|874.1|58
1597233600000|2020-08-12 12:00:00|875.4|874.2|874.9|873.7|875.4|874.2|874.8|873.6|270
1597233900000|2020-08-12 12:05:00|875|873.8|875.3|874.1|875.3|874.1|874.8|873.6|130
1597234200000|2020-08-12 12:10:00|875.2|874|875.3|874.1|875.3|874.1|875.1|873.9|153
1597234500000|2020-08-12 12:15:00|875.1|873.9|875|873.8|875.3|874.1|875|873.8|217
1597234800000|2020-08-12 12:20:00|874.8|873.6|875|873.8|875|873.8|874.6|873.4|272
1597235100000|2020-08-12 12:25:00|875.3|874.1|875.3|874.1|875.3|874.1|875|873.8|155
1597235400000|2020-08-12 12:30:00|875.1|873.9|875.5|874.3|875.6|874.4|875|873.8|95
1597235700000|2020-08-12 12:35:00|875.6|874.4|875.8|874.6|876.1|874.9|875.5|874.3|311
1597236000000|2020-08-12 12:40:00|875.7|874.5|875.5|874.3|875.7|874.5|875.3|874.1|207
1597239000000|2020-08-12 13:30:00|876.6|875.4|877.3|876.1|877.5|876.3|876|874.8|3076
1597239300000|2020-08-12 13:35:00|877.4|876.2|876.5|875.3|877.5|876.3|876|874.8|1616
1597239600000|2020-08-12 13:40:00|876.1|874.9|876.6|875.4|877|875.8|876.1|874.9|1196
1597239900000|2020-08-12 13:45:00|876.5|875.3|877|875.8|877.1|875.9|875.6|874.4|1467
1597240200000|2020-08-12 13:50:00|876.8|875.6|875.8|874.6|876.8|875.6|875.6|874.4|699
1597240500000|2020-08-12 13:55:00|876|874.8|876.3|875.1|876.6|875.4|875.8|874.6|404
1597240800000|2020-08-12 14:00:00|876.4|875.2|877.3|876.1|877.6|876.4|876.3|875.1|903
1597241100000|2020-08-12 14:05:00|877.1|875.9|877.3|876.1|877.5|876.3|876.6|875.4|505
1597241400000|2020-08-12 14:10:00|877.2|876|876.6|875.4|877.3|876.1|876.3|875.1|501
1597241700000|2020-08-12 14:15:00|876.8|875.6|875.6|874.4|877.1|875.9|875.6|874.4|831
1597242000000|2020-08-12 14:20:00|875.8|874.6|876.1|874.9|876.1|874.9|875.6|874.4|494
1597242300000|2020-08-12 14:25:00|876.3|875.1|876.3|875.1|877.3|876.1|876.3|875.1|766
1597242600000|2020-08-12 14:30:00|876.5|875.3|876.8|875.6|877.1|875.9|876.5|875.3|589
1597242900000|2020-08-12 14:35:00|876.6|875.4|876.8|875.6|877|875.8|876.3|875.1|1236
1597243200000|2020-08-12 14:40:00|877|875.8|876.5|875.3|877.1|875.9|876.5|875.3|362
1597243500000|2020-08-12 14:45:00|876.3|875.1|876.8|875.6|877|875.8|876.3|875.1|615
1597243800000|2020-08-12 14:50:00|877|875.8|877.7|876.5|877.7|876.5|877|875.8|1025
1597244100000|2020-08-12 14:55:00|877.8|876.6|876.8|875.6|878|876.8|876.8|875.6|1038
1597244400000|2020-08-12 15:00:00|877|875.8|876.3|875.1|877|875.8|876.3|875.1|392
1597244700000|2020-08-12 15:05:00|876.2|875|877.5|876.3|877.5|876.3|876.2|875|378
1597245000000|2020-08-12 15:10:00|877.4|876.2|876.5|875.3|877.5|876.3|876.5|875.3|961
1597245300000|2020-08-12 15:15:00|876.6|875.4|876.5|875.3|876.8|875.6|876.3|875.1|378
1597245600000|2020-08-12 15:20:00|876.3|875.1|876.3|875.1|876.3|875.1|875.5|874.3|701
1597245900000|2020-08-12 15:25:00|876.4|875.2|876.1|874.9|876.5|875.3|876|874.8|247
1597246200000|2020-08-12 15:30:00|876|874.8|875.5|874.3|876.5|875.3|875.5|874.3|698
1597246500000|2020-08-12 15:35:00|875.7|874.5|875.8|874.6|875.8|874.6|875.3|874.1|1012
1597246800000|2020-08-12 15:40:00|876|874.8|875.5|874.3|876.3|875.1|875.5|874.3|724
1597247100000|2020-08-12 15:45:00|875.6|874.4|875.8|874.6|876.1|874.9|875.6|874.4|858
1597247400000|2020-08-12 15:50:00|876|874.8|876.5|875.3|876.8|875.6|875.5|874.3|730
1597247700000|2020-08-12 15:55:00|876.8|875.6|876.6|875.4|877.2|876|876|874.8|1186
1597248000000|2020-08-12 16:00:00|876.5|875.3|870.4|869.2|876.5|875.3|869.1|867.9|10262
1597248300000|2020-08-12 16:05:00|870.6|869.4|874.1|872.9|874.1|872.9|869.8|868.6|3442
1597248600000|2020-08-12 16:10:00|873.9|872.7|872.9|871.7|874.3|873.1|872.8|871.6|2605
1597248900000|2020-08-12 16:15:00|873|871.8|874.6|873.4|874.6|873.4|872.8|871.6|1533
1597249200000|2020-08-12 16:20:00|874.8|873.6|876|874.8|876.1|874.9|874.8|873.6|1789
1597249500000|2020-08-12 16:25:00|875.9|874.7|879|877.8|879.6|878.4|875.8|874.6|4544
1597249800000|2020-08-12 16:30:00|879.1|877.9|881.4|880.2|881.5|880.3|878.9|877.7|3161
1597250100000|2020-08-12 16:35:00|881.3|880.1|883.9|882.7|884.2|883|880.7|879.5|4289
1597250400000|2020-08-12 16:40:00|883.7|882.5|881.7|880.5|883.7|882.5|881.6|880.4|2108
1597250700000|2020-08-12 16:45:00|881.9|880.7|880.9|879.7|882.4|881.2|880.7|879.5|1637
1597251000000|2020-08-12 16:50:00|880.7|879.5|880.6|879.4|880.9|879.7|879.7|878.5|2319
1597251300000|2020-08-12 16:55:00|880.7|879.5|880.9|879.7|881.1|879.9|880.4|879.2|983
1597251600000|2020-08-12 17:00:00|881|879.8|881.4|880.2|881.4|880.2|880.9|879.7|339
1597251900000|2020-08-12 17:05:00|881.2|880|881.4|880.2|881.7|880.5|881.2|880|593
1597252200000|2020-08-12 17:10:00|881.5|880.3|882.4|881.2|882.4|881.2|881.5|880.3|902
1597252500000|2020-08-12 17:15:00|882.5|881.3|881.7|880.5|882.5|881.3|881.4|880.2|380
1597252800000|2020-08-12 17:20:00|881.6|880.4|882.1|880.9|882.2|881|881.4|880.2|719
1597253100000|2020-08-12 17:25:00|882.2|881|882.1|880.9|882.2|881|881.9|880.7|193
1597253400000|2020-08-12 17:30:00|882.3|881.1|882.6|881.4|882.9|881.7|882.3|881.1|965
1597253700000|2020-08-12 17:35:00|882.4|881.2|882.9|881.7|882.9|881.7|882.4|881.2|685
1597254000000|2020-08-12 17:40:00|883|881.8|882.9|881.7|883.1|881.9|882.6|881.4|375
1597254300000|2020-08-12 17:45:00|882.6|881.4|882.4|881.2|882.9|881.7|882.1|880.9|1035
1597254600000|2020-08-12 17:50:00|882.2|881|882.4|881.2|882.4|881.2|882.1|880.9|369
1597254900000|2020-08-12 17:55:00|882.2|881|881.9|880.7|882.4|881.2|881.6|880.4|1186
1597255200000|2020-08-12 18:00:00|882.1|880.9|882.4|881.2|882.6|881.4|882.1|880.9|929
1597255500000|2020-08-12 18:05:00|882.5|881.3|883.4|882.2|883.6|882.4|882.1|880.9|1680
1597255800000|2020-08-12 18:10:00|883.6|882.4|884.9|883.7|885.1|883.9|883.6|882.4|6484
1597256100000|2020-08-12 18:15:00|885.1|883.9|885.1|883.9|885.3|884.1|884.9|883.7|1830
1597276800000|2020-08-13 00:00:00|885.9|884.7|888.1|886.9|888.4|887.2|885.9|884.7|2103
1597277100000|2020-08-13 00:05:00|888.2|887|889.4|888.2|889.6|888.4|888.1|886.9|593
1597277400000|2020-08-13 00:10:00|889.5|888.3|888.4|887.2|889.5|888.3|888.4|887.2|330
1597277700000|2020-08-13 00:15:00|888.6|887.4|889.4|888.2|889.4|888.2|888.4|887.2|333
1597278000000|2020-08-13 00:20:00|889.5|888.3|889.6|888.4|889.6|888.4|889.3|888.1|635
1597278300000|2020-08-13 00:25:00|889.4|888.2|889.2|888|889.5|888.3|889.1|887.9|109
1597278600000|2020-08-13 00:30:00|889.3|888.1|888.9|887.7|889.3|888.1|888.8|887.6|379
1597278900000|2020-08-13 00:35:00|888.7|887.5|888.6|887.4|888.7|887.5|888.2|887|436
1597279200000|2020-08-13 00:40:00|888.4|887.2|888.6|887.4|888.6|887.4|888.4|887.2|91
1597279500000|2020-08-13 00:45:00|888.8|887.6|888.4|887.2|888.8|887.6|888.4|887.2|227
1597279800000|2020-08-13 00:50:00|888.3|887.1|888.2|887|888.4|887.2|888.2|887|174
1597280100000|2020-08-13 00:55:00|||||||||251
1597280400000|2020-08-13 01:00:00|888|886.8|888.4|887.2|888.7|887.5|887.4|886.2|202
1597280700000|2020-08-13 01:05:00|888.5|887.3|889.2|888|889.4|888.2|888.4|887.2|209
1597281000000|2020-08-13 01:10:00|888.9|887.7|889.4|888.2|889.4|888.2|888.9|887.7|262
1597281300000|2020-08-13 01:15:00|889.2|888|888.9|887.7|889.2|888|888.6|887.4|306
1597281600000|2020-08-13 01:20:00|888.8|887.6|889.4|888.2|889.5|888.3|888.7|887.5|456
1597281900000|2020-08-13 01:25:00|889.5|888.3|889.4|888.2|889.7|888.5|889.4|888.2|619
1597282200000|2020-08-13 01:30:00|889.6|888.4|889.2|888|889.7|888.5|889.2|888|290
1597282500000|2020-08-13 01:35:00|888.9|887.7|889.2|888|889.2|888|888.9|887.7|40
1597282800000|2020-08-13 01:40:00|889.4|888.2|889.2|888|889.4|888.2|888.9|887.7|203
1597283100000|2020-08-13 01:45:00|889.3|888.1|889.7|888.5|889.7|888.5|889.3|888.1|410
1597283400000|2020-08-13 01:50:00|889.9|888.7|889.7|888.5|889.9|888.7|889.7|888.5|198
1597283700000|2020-08-13 01:55:00|889.9|888.7|890.4|889.2|890.4|889.2|889.7|888.5|288
1597284000000|2020-08-13 02:00:00|890.2|889|890.4|889.2|890.4|889.2|890.2|889|199
1597284300000|2020-08-13 02:05:00|890.6|889.4|890.5|889.3|890.7|889.5|890.4|889.2|334
1597284600000|2020-08-13 02:10:00|890.7|889.5|890.2|889|890.7|889.5|890.2|889|377
1597284900000|2020-08-13 02:15:00|890.4|889.2|890.2|889|890.5|889.3|890.2|889|178
1597285200000|2020-08-13 02:20:00|890.4|889.2|890.2|889|890.4|889.2|890.2|889|57
1597285500000|2020-08-13 02:25:00|890.1|888.9|890.2|889|890.2|889|890|888.8|38
1597285800000|2020-08-13 02:30:00|890.4|889.2|890.4|889.2|890.4|889.2|890.2|889|52
1597286100000|2020-08-13 02:35:00|890.2|889|890.7|889.5|890.7|889.5|890.2|889|63
1597286400000|2020-08-13 02:40:00|890.5|889.3|890.6|889.4|890.7|889.5|890.5|889.3|68
1597286700000|2020-08-13 02:45:00|890.7|889.5|890.5|889.3|890.7|889.5|890.5|889.3|33
1597287000000|2020-08-13 02:50:00|890.7|889.5|891|889.8|891.2|890|890.7|889.5|378
1597287300000|2020-08-13 02:55:00|891.2|890|891|889.8|891.2|890|891|889.8|121
1597287600000|2020-08-13 03:00:00|891.1|889.9|890.9|889.7|891.2|890|890.7|889.5|164
1597287900000|2020-08-13 03:05:00|891|889.8|891.2|890|891.2|890|890.7|889.5|179
1597288200000|2020-08-13 03:10:00|891.1|889.9|891|889.8|891.2|890|891|889.8|154
1597288500000|2020-08-13 03:15:00|891.2|890|891.1|889.9|891.2|890|890.9|889.7|124
1597288800000|2020-08-13 03:20:00|891.2|890|890.7|889.5|891.2|890|890.7|889.5|108
1597289100000|2020-08-13 03:25:00|||||||||63
1597289400000|2020-08-13 03:30:00|||||||||27
1597289700000|2020-08-13 03:35:00|||||||||28
1597290000000|2020-08-13 03:40:00|||||||||25
1597290300000|2020-08-13 03:45:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|19
1597290600000|2020-08-13 03:50:00|||||||||3
1597290900000|2020-08-13 03:55:00|890.7|889.5|890.9|889.7|890.9|889.7|890.7|889.5|53
1597291200000|2020-08-13 04:00:00|891|889.8|890.9|889.7|891|889.8|890.9|889.7|66
1597291800000|2020-08-13 04:10:00|890.7|889.5|890.7|889.5|890.7|889.5|890.7|889.5|23
1597292100000|2020-08-13 04:15:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|22
1597292400000|2020-08-13 04:20:00|||||||||16
1597292700000|2020-08-13 04:25:00|||||||||86
1597293000000|2020-08-13 04:30:00|890.9|889.7|890.7|889.5|890.9|889.7|890.7|889.5|70
1597293300000|2020-08-13 04:35:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|24
1597293600000|2020-08-13 04:40:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|23
1597293900000|2020-08-13 04:45:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|23
1597294200000|2020-08-13 04:50:00|890.8|889.6|890.7|889.5|890.8|889.6|890.7|889.5|5
1597294500000|2020-08-13 04:55:00|890.8|889.6|890.9|889.7|890.9|889.7|890.8|889.6|5
1597294800000|2020-08-13 05:00:00|890.8|889.6|890.9|889.7|890.9|889.7|890.7|889.5|26
1597295100000|2020-08-13 05:05:00|890.7|889.5|890.9|889.7|891|889.8|890.7|889.5|10
1597295400000|2020-08-13 05:10:00|891|889.8|891|889.8|891.2|890|891|889.8|21
1597295700000|2020-08-13 05:15:00|891.1|889.9|891.2|890|891.2|890|891|889.8|7
1597296000000|2020-08-13 05:20:00|891.1|889.9|891.2|890|891.2|890|891.1|889.9|150
1597296300000|2020-08-13 05:25:00|||||||||10
1597296600000|2020-08-13 05:30:00|891.1|889.9|891|889.8|891.2|890|890.7|889.5|141
1597296900000|2020-08-13 05:35:00|890.7|889.5|890.7|889.5|890.9|889.7|890.7|889.5|115
1597297200000|2020-08-13 05:40:00|890.2|889|890.5|889.3|890.5|889.3|890.2|889|160
1597297500000|2020-08-13 05:45:00|890.4|889.2|891|889.8|891|889.8|890.4|889.2|40
1597297800000|2020-08-13 05:50:00|890.9|889.7|890.9|889.7|890.9|889.7|890.7|889.5|34
1597298100000|2020-08-13 05:55:00|891.1|889.9|891.2|890|891.2|890|890.9|889.7|149
1597298400000|2020-08-13 06:00:00|891.1|889.9|891|889.8|891.2|890|890.9|889.7|50
1597298700000|2020-08-13 06:05:00|891.2|890|891|889.8|891.2|890|891|889.8|39
1597299000000|2020-08-13 06:10:00|891.2|890|891|889.8|891.2|890|890.9|889.7|48
1597299300000|2020-08-13 06:15:00|890.9|889.7|890.9|889.7|891|889.8|890.9|889.7|64
1597299600000|2020-08-13 06:20:00|891|889.8|891|889.8|891|889.8|890.7|889.5|18
1597299900000|2020-08-13 06:25:00|891.1|889.9|891|889.8|891.2|890|890.9|889.7|75
1597300200000|2020-08-13 06:30:00|891.1|889.9|891.2|890|891.2|890|891|889.8|25
1597300500000|2020-08-13 06:35:00|891.4|890.2|891.4|890.2|891.4|890.2|891.2|890|227
1597300800000|2020-08-13 06:40:00|891.2|890|891.4|890.2|891.4|890.2|891.2|890|47
1597301100000|2020-08-13 06:45:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|66
1597301400000|2020-08-13 06:50:00|891.4|890.2|891.7|890.5|891.7|890.5|891.4|890.2|26
1597301700000|2020-08-13 06:55:00|||||||||105
1597302000000|2020-08-13 07:00:00|891.5|890.3|891.5|890.3|891.7|890.5|891.4|890.2|48
1597302300000|2020-08-13 07:05:00|891.4|890.2|891.4|890.2|891.5|890.3|891.4|890.2|65
1597302600000|2020-08-13 07:10:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|17
1597302900000|2020-08-13 07:15:00|891.4|890.2|892|890.8|892.2|891|891.2|890|431
1597303200000|2020-08-13 07:20:00|891.9|890.7|892|890.8|892|890.8|891.9|890.7|82
1597303500000|2020-08-13 07:25:00|891.9|890.7|892|890.8|892.1|890.9|891.9|890.7|20
1597303800000|2020-08-13 07:30:00|891.9|890.7|891.9|890.7|892.2|891|891.9|890.7|105
1597304100000|2020-08-13 07:35:00|892|890.8|891.7|890.5|892|890.8|891.7|890.5|147
1597304400000|2020-08-13 07:40:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|147
1597304700000|2020-08-13 07:45:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|72
1597305000000|2020-08-13 07:50:00|||||||||8
1597305300000|2020-08-13 07:55:00|||||||||16
1597305600000|2020-08-13 08:00:00|891.5|890.3|891.5|890.3|891.7|890.5|891.5|890.3|104
1597305900000|2020-08-13 08:05:00|891.6|890.4|891.7|890.5|891.7|890.5|891.5|890.3|64
1597306200000|2020-08-13 08:10:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|87
1597306500000|2020-08-13 08:15:00|891.5|890.3|891.5|890.3|891.5|890.3|891.4|890.2|100
1597306800000|2020-08-13 08:20:00|891.7|890.5|891.7|890.5|891.7|890.5|891.6|890.4|76
1597307100000|2020-08-13 08:25:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|91
1597307400000|2020-08-13 08:30:00|891.5|890.3|891.7|890.5|891.7|890.5|891.5|890.3|192
1597307700000|2020-08-13 08:35:00|||||||||416
1597308000000|2020-08-13 08:40:00|||||||||149
1597308300000|2020-08-13 08:45:00|892.2|891|892.2|891|892.2|891|892|890.8|164
1597308600000|2020-08-13 08:50:00|892.5|891.3|892.5|891.3|892.5|891.3|892.3|891.1|75
1597308900000|2020-08-13 08:55:00|892.4|891.2|892.4|891.2|892.4|891.2|892.2|891|37
1597309200000|2020-08-13 09:00:00|892.2|891|892.2|891|892.4|891.2|892.2|891|97
1597309500000|2020-08-13 09:05:00|892.1|890.9|892|890.8|892.2|891|892|890.8|42
1597309800000|2020-08-13 09:10:00|892.3|891.1|892.2|891|892.3|891.1|892.2|891|68
1597310100000|2020-08-13 09:15:00|892.4|891.2|892.2|891|892.4|891.2|892|890.8|263
1597310400000|2020-08-13 09:20:00|||||||||42
1597310700000|2020-08-13 09:25:00|892|890.8|892.2|891|892.4|891.2|892|890.8|21
1597311000000|2020-08-13 09:30:00|892.3|891.1|892.5|891.3|892.7|891.5|892.2|891|301
1597311300000|2020-08-13 09:35:00|892.4|891.2|892.7|891.5|892.7|891.5|892.2|891|84
1597311600000|2020-08-13 09:40:00|892.6|891.4|893|891.8|893.2|892|892.5|891.3|175
1597311900000|2020-08-13 09:45:00|893.2|892|893.2|892|893.4|892.2|893.2|892|243
1597312200000|2020-08-13 09:50:00|893|891.8|893|891.8|893|891.8|892.9|891.7|87
1597312500000|2020-08-13 09:55:00|893.1|891.9|893.2|892|893.2|892|892.9|891.7|27
1597312800000|2020-08-13 10:00:00|893.1|891.9|892.9|891.7|893.2|892|892.7|891.5|177
1597313100000|2020-08-13 10:05:00|892.7|891.5|892.7|891.5|892.7|891.5|892.5|891.3|74
1597313400000|2020-08-13 10:10:00|892.5|891.3|892.4|891.2|892.5|891.3|891.9|890.7|170
1597313700000|2020-08-13 10:15:00|892.2|891|892.5|891.3|892.5|891.3|892|890.8|259
1597314000000|2020-08-13 10:20:00|892.4|891.2|892.4|891.2|892.5|891.3|892.2|891|58
1597314300000|2020-08-13 10:25:00|892.5|891.3|892.5|891.3|892.7|891.5|892.4|891.2|36
1597314600000|2020-08-13 10:30:00|892.4|891.2|892.5|891.3|892.5|891.3|892.2|891|81
1597314900000|2020-08-13 10:35:00|892.6|891.4|892.4|891.2|892.7|891.5|892.4|891.2|43
1597315200000|2020-08-13 10:40:00|892.2|891|892.2|891|892.2|891|892.2|891|34
1597315500000|2020-08-13 10:45:00|||||||||29
1597315800000|2020-08-13 10:50:00|892.4|891.2|892.5|891.3|892.5|891.3|892.4|891.2|20
1597316100000|2020-08-13 10:55:00|892.4|891.2|892.5|891.3|892.5|891.3|892.2|891|41
1597316400000|2020-08-13 11:00:00|892.7|891.5|892.7|891.5|892.7|891.5|892.7|891.5|30
1597316700000|2020-08-13 11:05:00|892.9|891.7|893|891.8|893.2|892|892.7|891.5|109
1597317000000|2020-08-13 11:10:00|893.1|891.9|893|891.8|893.2|892|893|891.8|81
1597317300000|2020-08-13 11:15:00|892.9|891.7|892.7|891.5|893|891.8|892.7|891.5|26
1597317600000|2020-08-13 11:20:00|892.9|891.7|893.2|892|893.2|892|892.9|891.7|65
1597317900000|2020-08-13 11:25:00|893.4|892.2|893.2|892|893.4|892.2|893.2|892|230
1597318200000|2020-08-13 11:30:00|893|891.8|893.2|892|893.2|892|892.9|891.7|54
1597318500000|2020-08-13 11:35:00|893.3|892.1|893.2|892|893.7|892.5|893.2|892|374
1597318800000|2020-08-13 11:40:00|893.3|892.1|893.2|892|893.4|892.2|893.2|892|33
1597319100000|2020-08-13 11:45:00|893.4|892.2|893.3|892.1|893.4|892.2|893.2|892|151
1597319400000|2020-08-13 11:50:00|893.2|892|893.7|892.5|893.7|892.5|893.2|892|93
1597319700000|2020-08-13 11:55:00|894|892.8|894.4|893.2|894.4|893.2|894|892.8|537
1597320000000|2020-08-13 12:00:00|894.5|893.3|894.7|893.5|894.7|893.5|894.4|893.2|272
1597320300000|2020-08-13 12:05:00|894.9|893.7|894.7|893.5|894.9|893.7|894.2|893|319
1597320600000|2020-08-13 12:10:00|894.8|893.6|895.5|894.3|897.2|896|894.8|893.6|1782
1597320900000|2020-08-13 12:15:00|895.7|894.5|896.5|895.3|897.1|895.9|895.7|894.5|428
1597321200000|2020-08-13 12:20:00|896.4|895.2|895.4|894.2|896.4|895.2|895.2|894|764
1597321500000|2020-08-13 12:25:00|895.2|894|894.4|893.2|895.5|894.3|894.2|893|438
1597321800000|2020-08-13 12:30:00|894.5|893.3|895.5|894.3|895.7|894.5|894.2|893|477
1597322100000|2020-08-13 12:35:00|895.4|894.2|895.7|894.5|895.7|894.5|895.2|894|176
1597322400000|2020-08-13 12:40:00|895.9|894.7|895.5|894.3|896.5|895.3|895.5|894.3|847
1597325400000|2020-08-13 13:30:00|895.4|894.2|897|895.8|898.5|897.3|895.2|894|6196
1597325700000|2020-08-13 13:35:00|897.2|896|897|895.8|897.8|896.6|896.8|895.6|2615
1597326000000|2020-08-13 13:40:00|897.2|896|896.8|895.6|897.2|896|896.5|895.3|1086
1597326300000|2020-08-13 13:45:00|896.7|895.5|897.2|896|897.5|896.3|896.7|895.5|1218
1597326600000|2020-08-13 13:50:00|897.4|896.2|898.7|897.5|899.2|898|897.4|896.2|2545
1597326900000|2020-08-13 13:55:00|898.9|897.7|899.2|898|899.4|898.2|898.7|897.5|1537
1597327200000|2020-08-13 14:00:00|899|897.8|899.7|898.5|900.2|899|898.9|897.7|1315
1597327500000|2020-08-13 14:05:00|899.9|898.7|899.4|898.2|899.9|898.7|899.4|898.2|1150
1597327800000|2020-08-13 14:10:00|899.2|898|898.4|897.2|899.4|898.2|898.4|897.2|2066
1597328100000|2020-08-13 14:15:00|898.2|897|898.4|897.2|898.9|897.7|898.2|897|2025
1597328400000|2020-08-13 14:20:00|898.5|897.3|898.4|897.2|899.2|898|898.2|897|1459
1597328700000|2020-08-13 14:25:00|898.5|897.3|898.2|897|898.7|897.5|898|896.8|952
1597329000000|2020-08-13 14:30:00|898|896.8|899|897.8|899|897.8|897.9|896.7|1142
1597329300000|2020-08-13 14:35:00|899.2|898|898.7|897.5|899.2|898|898.2|897|1249
1597329600000|2020-08-13 14:40:00|898.6|897.4|898.7|897.5|899|897.8|898.5|897.3|862
1597329900000|2020-08-13 14:45:00|898.5|897.3|899|897.8|899.5|898.3|898.5|897.3|889
1597330200000|2020-08-13 14:50:00|898.9|897.7|899.5|898.3|899.5|898.3|898.9|897.7|909
1597330500000|2020-08-13 14:55:00|899.4|898.2|900.5|899.3|900.7|899.5|899.4|898.2|1579
1597330800000|2020-08-13 15:00:00|900.6|899.4|901.2|900|901.2|900|900.5|899.3|1200
1597331100000|2020-08-13 15:05:00|901|899.8|901.2|900|901.2|900|900.9|899.7|898
1597331400000|2020-08-13 15:10:00|901|899.8|901.2|900|901.2|900|900.9|899.7|1870
1597331700000|2020-08-13 15:15:00|901|899.8|901.2|900|901.2|900|901|899.8|834
1597332000000|2020-08-13 15:20:00|901.1|899.9|901.2|900|901.5|900.3|901|899.8|1138
1597332300000|2020-08-13 15:25:00|901.4|900.2|901.2|900|901.5|900.3|901.2|900|721
1597332600000|2020-08-13 15:30:00|901.5|900.3|901.2|900|902.7|901.5|901.2|900|1671
1597332900000|2020-08-13 15:35:00|901.3|900.1|902.2|901|902.5|901.3|901.2|900|1411
1597333200000|2020-08-13 15:40:00|902.3|901.1|902.2|901|902.5|901.3|902|900.8|724
1597333500000|2020-08-13 15:45:00|902.3|901.1|902.7|901.5|902.7|901.5|902.2|901|1362
1597333800000|2020-08-13 15:50:00|902.9|901.7|903.7|902.5|903.7|902.5|902.9|901.7|1723
1597334100000|2020-08-13 15:55:00|903.9|902.7|903.4|902.2|904.2|903|903|901.8|1905
1597334400000|2020-08-13 16:00:00|903.2|902|902.9|901.7|903.7|902.5|902.7|901.5|1365
1597334700000|2020-08-13 16:05:00|903|901.8|903.2|902|904|902.8|903|901.8|1464
1597335000000|2020-08-13 16:10:00|903|901.8|902.4|901.2|903.2|902|902.2|901|1088
1597335300000|2020-08-13 16:15:00|902.7|901.5|902.4|901.2|903.2|902|902.2|901|1045
1597335600000|2020-08-13 16:20:00|902.2|901|902.9|901.7|903.2|902|902.2|901|1075
1597335900000|2020-08-13 16:25:00|903|901.8|902.5|901.3|903.2|902|902.2|901|1182
1597336200000|2020-08-13 16:30:00|902.4|901.2|903.4|902.2|903.7|902.5|902.4|901.2|1090
1597336500000|2020-08-13 16:35:00|903.5|902.3|903.4|902.2|903.7|902.5|903.2|902|813
1597336800000|2020-08-13 16:40:00|903.2|902|903.2|902|903.7|902.5|903.2|902|667
1597337100000|2020-08-13 16:45:00|903.4|902.2|903.9|902.7|903.9|902.7|903.4|902.2|753
1597337400000|2020-08-13 16:50:00|903.7|902.5|904.2|903|904.2|903|903.7|902.5|1045
1597337700000|2020-08-13 16:55:00|904.1|902.9|904.2|903|904.2|903|903.7|902.5|1159
1597338000000|2020-08-13 17:00:00|904.1|902.9|903.4|902.2|904.2|903|903.4|902.2|1081
1597338300000|2020-08-13 17:05:00|903.5|902.3|904.2|903|904.2|903|903.4|902.2|739
1597338600000|2020-08-13 17:10:00|904|902.8|903.7|902.5|904.2|903|903.7|902.5|741
1597338900000|2020-08-13 17:15:00|903.5|902.3|903.2|902|903.7|902.5|902.9|901.7|932
1597339200000|2020-08-13 17:20:00|902.9|901.7|902.9|901.7|903.2|902|902.7|901.5|872
1597339500000|2020-08-13 17:25:00|903|901.8|903.4|902.2|903.4|902.2|902.9|901.7|574
1597339800000|2020-08-13 17:30:00|903.2|902|903.7|902.5|903.7|902.5|903.2|902|647
1597340100000|2020-08-13 17:35:00|903.6|902.4|903.7|902.5|903.7|902.5|903.4|902.2|520
1597340400000|2020-08-13 17:40:00|903.5|902.3|903.7|902.5|903.7|902.5|903.4|902.2|959
1597340700000|2020-08-13 17:45:00|903.6|902.4|902.7|901.5|903.7|902.5|902.7|901.5|1162
1597341000000|2020-08-13 17:50:00|902.8|901.6|902.2|901|902.9|901.7|902.2|901|1215
1597341300000|2020-08-13 17:55:00|902.4|901.2|901.9|900.7|902.4|901.2|901.9|900.7|1137
1597341600000|2020-08-13 18:00:00|902|900.8|902.5|901.3|902.9|901.7|901.7|900.5|1270
1597341900000|2020-08-13 18:05:00|902.7|901.5|902|900.8|902.7|901.5|901.8|900.6|1570
1597342200000|2020-08-13 18:10:00|902.2|901|900.9|899.7|902.4|901.2|900.9|899.7|4325
1597342500000|2020-08-13 18:15:00|901|899.8|900.7|899.5|901.2|900|900.2|899|2474
1597363200000|2020-08-14 00:00:00|899|897.8|899.2|898|899.2|898|898.4|897.2|998
1597363500000|2020-08-14 00:05:00|899.4|898.2|899.9|898.7|900.2|899|899|897.8|599
1597363800000|2020-08-14 00:10:00|899.8|898.6|899.7|898.5|899.9|898.7|899.5|898.3|136
1597364100000|2020-08-14 00:15:00|899.8|898.6|899.7|898.5|899.9|898.7|899.5|898.3|406
1597364400000|2020-08-14 00:20:00|899.5|898.3|899.9|898.7|899.9|898.7|899.5|898.3|66
1597364700000|2020-08-14 00:25:00|899.8|898.6|899.7|898.5|899.8|898.6|899.5|898.3|55
1597365000000|2020-08-14 00:30:00|899.6|898.4|899.7|898.5|899.7|898.5|899.4|898.2|94
1597365300000|2020-08-14 00:35:00|899.6|898.4|899.4|898.2|899.7|898.5|899.4|898.2|94
1597365600000|2020-08-14 00:40:00|899.5|898.3|899.7|898.5|899.9|898.7|899.4|898.2|74
1597365900000|2020-08-14 00:45:00|899.9|898.7|900.2|899|900.2|899|899.9|898.7|95
1597366200000|2020-08-14 00:50:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|115
1597366500000|2020-08-14 00:55:00|899.8|898.6|899.4|898.2|899.9|898.7|899.4|898.2|49
1597366800000|2020-08-14 01:00:00|899.7|898.5|900.2|899|900.4|899.2|899.5|898.3|200
1597367100000|2020-08-14 01:05:00|900|898.8|899.3|898.1|900.2|899|899.3|898.1|193
1597367400000|2020-08-14 01:10:00|899.5|898.3|899.2|898|899.7|898.5|898.9|897.7|256
1597367700000|2020-08-14 01:15:00|899.3|898.1|899|897.8|899.3|898.1|898.9|897.7|53
1597368000000|2020-08-14 01:20:00|898.9|897.7|899|897.8|899.2|898|898.8|897.6|31
1597368300000|2020-08-14 01:25:00|899.1|897.9|899.2|898|899.3|898.1|899|897.8|30
1597368600000|2020-08-14 01:30:00|899|897.8|899.2|898|899.3|898.1|899|897.8|30
1597368900000|2020-08-14 01:35:00|||||||||46
1597369200000|2020-08-14 01:40:00|899.5|898.3|899.5|898.3|899.5|898.3|899.3|898.1|41
1597369500000|2020-08-14 01:45:00|899.6|898.4|900.2|899|900.3|899.1|899.5|898.3|166
1597369800000|2020-08-14 01:50:00|900|898.8|899.7|898.5|900.2|899|899.5|898.3|284
1597370100000|2020-08-14 01:55:00|899.8|898.6|899.2|898|899.8|898.6|899|897.8|119
1597370400000|2020-08-14 02:00:00|899|897.8|899.2|898|899.2|898|899|897.8|123
1597370700000|2020-08-14 02:05:00|899|897.8|898.7|897.5|899.3|898.1|898.7|897.5|80
1597371000000|2020-08-14 02:10:00|898.9|897.7|899|897.8|899.2|898|898.8|897.6|87
1597371300000|2020-08-14 02:15:00|898.9|897.7|899|897.8|899|897.8|898.9|897.7|63
1597371600000|2020-08-14 02:20:00|899.2|898|898.9|897.7|899.2|898|898.9|897.7|58
1597371900000|2020-08-14 02:25:00|899|897.8|898.7|897.5|899|897.8|898.7|897.5|157
1597372200000|2020-08-14 02:30:00|898.8|897.6|898.9|897.7|899|897.8|898.7|897.5|131
1597372500000|2020-08-14 02:35:00|899|897.8|898.7|897.5|899|897.8|898.7|897.5|36
1597372800000|2020-08-14 02:40:00|898.4|897.2|898.4|897.2|898.7|897.5|898.4|897.2|76
1597373100000|2020-08-14 02:45:00|898.5|897.3|898.5|897.3|898.7|897.5|898.4|897.2|37
1597373400000|2020-08-14 02:50:00|898.7|897.5|898.7|897.5|898.7|897.5|898.7|897.5|17
1597373700000|2020-08-14 02:55:00|898.8|897.6|898.6|897.4|898.8|897.6|898.6|897.4|68
1597374000000|2020-08-14 03:00:00|898.5|897.3|898.4|897.2|898.7|897.5|898.4|897.2|53
1597374300000|2020-08-14 03:05:00|898.5|897.3|898.7|897.5|898.7|897.5|898.4|897.2|68
1597374600000|2020-08-14 03:10:00|898.5|897.3|898.8|897.6|898.8|897.6|898.5|897.3|56
1597374900000|2020-08-14 03:15:00|898.7|897.5|899.2|898|899.2|898|898.7|897.5|197
1597375200000|2020-08-14 03:20:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|29
1597375500000|2020-08-14 03:25:00|899.4|898.2|898.9|897.7|899.4|898.2|898.9|897.7|91
1597375800000|2020-08-14 03:30:00|898.8|897.6|898.7|897.5|898.9|897.7|898.7|897.5|95
1597376100000|2020-08-14 03:35:00|898.9|897.7|898.9|897.7|898.9|897.7|898.9|897.7|52
1597376400000|2020-08-14 03:40:00|||||||||12
1597376700000|2020-08-14 03:45:00|899.2|898|899.1|897.9|899.2|898|899.1|897.9|26
1597377000000|2020-08-14 03:50:00|899|897.8|898.9|897.7|899.1|897.9|898.9|897.7|39
1597377300000|2020-08-14 03:55:00|899|897.8|899.2|898|899.2|898|899|897.8|7
1597377600000|2020-08-14 04:00:00|899.1|897.9|899.2|898|899.2|898|899.1|897.9|5
1597377900000|2020-08-14 04:05:00|898.9|897.7|899.2|898|899.2|898|898.9|897.7|9
1597378200000|2020-08-14 04:10:00|899.4|898.2|899.2|898|899.4|898.2|899.2|898|72
1597378500000|2020-08-14 04:15:00|899.3|898.1|899.4|898.2|899.4|898.2|899.3|898.1|29
1597378800000|2020-08-14 04:20:00|899.3|898.1|899.4|898.2|899.4|898.2|899.2|898|12
1597379100000|2020-08-14 04:25:00|||||||||6
1597379400000|2020-08-14 04:30:00|899.5|898.3|899.9|898.7|900.2|899|899.5|898.3|81
1597379700000|2020-08-14 04:35:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|17
1597380000000|2020-08-14 04:40:00|899.8|898.6|899.9|898.7|899.9|898.7|899.7|898.5|30
1597380300000|2020-08-14 04:45:00|||||||||4
1597380600000|2020-08-14 04:50:00|900|898.8|900|898.8|900.1|898.9|900|898.8|15
1597380900000|2020-08-14 04:55:00|900.1|898.9|899.9|898.7|900.2|899|899.7|898.5|33
1597381200000|2020-08-14 05:00:00|900|898.8|900|898.8|900|898.8|899.9|898.7|0
1597381500000|2020-08-14 05:05:00|899.9|898.7|899.9|898.7|900|898.8|899.9|898.7|2
1597381800000|2020-08-14 05:10:00|900|898.8|900.1|898.9|900.2|899|899.9|898.7|15
1597382100000|2020-08-14 05:15:00|900|898.8|900|898.8|900.2|899|900|898.8|15
1597382400000|2020-08-14 05:20:00|900.1|898.9|899.9|898.7|900.2|899|899.9|898.7|15
1597382700000|2020-08-14 05:25:00|900|898.8|900|898.8|900.2|899|900|898.8|19
1597383000000|2020-08-14 05:30:00|900.2|899|899.9|898.7|900.2|899|899.9|898.7|37
1597383300000|2020-08-14 05:35:00|900|898.8|899.9|898.7|900.1|898.9|899.9|898.7|0
1597383600000|2020-08-14 05:40:00|900|898.8|899.9|898.7|900.1|898.9|899.9|898.7|6
1597383900000|2020-08-14 05:45:00|899.8|898.6|899.7|898.5|899.8|898.6|899.7|898.5|23
1597384200000|2020-08-14 05:50:00|899.9|898.7|899.7|898.5|899.9|898.7|899.7|898.5|29
1597384500000|2020-08-14 05:55:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|250
1597384800000|2020-08-14 06:00:00|899.5|898.3|899.7|898.5|899.7|898.5|899.4|898.2|128
1597385100000|2020-08-14 06:05:00|899.5|898.3|899.4|898.2|899.5|898.3|899.4|898.2|116
1597385400000|2020-08-14 06:10:00|899.2|898|899.3|898.1|899.4|898.2|899.2|898|122
1597385700000|2020-08-14 06:15:00|899.4|898.2|899.4|898.2|899.7|898.5|899.4|898.2|125
1597386000000|2020-08-14 06:20:00|899.2|898|899.2|898|899.2|898|899.2|898|68
1597386300000|2020-08-14 06:25:00|899.3|898.1|899.2|898|899.3|898.1|898.9|897.7|119
1597386600000|2020-08-14 06:30:00|899.1|897.9|898.9|897.7|899.2|898|898.7|897.5|66
1597386900000|2020-08-14 06:35:00|898.7|897.5|898.9|897.7|899.2|898|898.7|897.5|188
1597387200000|2020-08-14 06:40:00|899.1|897.9|899.1|897.9|899.4|898.2|898.9|897.7|81
1597387500000|2020-08-14 06:45:00|898.9|897.7|898.4|897.2|899.2|898|898.4|897.2|198
1597387800000|2020-08-14 06:50:00|898.6|897.4|898.4|897.2|898.7|897.5|898.2|897|155
1597388100000|2020-08-14 06:55:00|898.2|897|898.4|897.2|898.4|897.2|898.2|897|39
1597388400000|2020-08-14 07:00:00|898.3|897.1|898.5|897.3|898.7|897.5|898.3|897.1|122
1597388700000|2020-08-14 07:05:00|898.4|897.2|898|896.8|898.5|897.3|897.9|896.7|244
1597389000000|2020-08-14 07:10:00|898.2|897|897.7|896.5|898.2|897|897.7|896.5|131
1597389300000|2020-08-14 07:15:00|897.5|896.3|897.5|896.3|897.5|896.3|897.2|896|155
1597389600000|2020-08-14 07:20:00|897.7|896.5|898|896.8|898|896.8|897.5|896.3|110
1597389900000|2020-08-14 07:25:00|897.9|896.7|898.2|897|898.2|897|897.7|896.5|91
1597390200000|2020-08-14 07:30:00|898|896.8|898|896.8|898.1|896.9|898|896.8|32
1597390500000|2020-08-14 07:35:00|||||||||14
1597390800000|2020-08-14 07:40:00|898.1|896.9|898|896.8|898.2|897|898|896.8|74
1597391100000|2020-08-14 07:45:00|897.7|896.5|897.5|896.3|897.9|896.7|897.5|896.3|49
1597391400000|2020-08-14 07:50:00|897.2|896|897.5|896.3|897.5|896.3|897.2|896|143
1597391700000|2020-08-14 07:55:00|897.3|896.1|897.2|896|897.5|896.3|897.2|896|43
1597392000000|2020-08-14 08:00:00|897|895.8|897|895.8|897.2|896|897|895.8|163
1597392300000|2020-08-14 08:05:00|897.1|895.9|896.5|895.3|897.1|895.9|896.5|895.3|223
1597392600000|2020-08-14 08:10:00|896.2|895|896.3|895.1|896.4|895.2|896|894.8|359
1597392900000|2020-08-14 08:15:00|896.2|895|896.2|895|896.5|895.3|896.2|895|34
1597393200000|2020-08-14 08:20:00|896.1|894.9|896.2|895|896.2|895|896|894.8|112
1597393500000|2020-08-14 08:25:00|896.5|895.3|896.7|895.5|896.7|895.5|896.3|895.1|246
1597393800000|2020-08-14 08:30:00|896.6|895.4|896.5|895.3|896.7|895.5|896.2|895|135
1597394100000|2020-08-14 08:35:00|896.7|895.5|896.7|895.5|896.8|895.6|896.5|895.3|114
1597394400000|2020-08-14 08:40:00|896.6|895.4|896.5|895.3|896.7|895.5|896.5|895.3|24
1597394700000|2020-08-14 08:45:00|896.7|895.5|896.7|895.5|896.7|895.5|896.5|895.3|117
1597395000000|2020-08-14 08:50:00|896.6|895.4|896.5|895.3|896.6|895.4|896.5|895.3|12
1597395300000|2020-08-14 08:55:00|896.6|895.4|897.2|896|897.3|896.1|896.5|895.3|80
1597395600000|2020-08-14 09:00:00|897.1|895.9|897|895.8|897.2|896|897|895.8|36
1597395900000|2020-08-14 09:05:00|896.7|895.5|897|895.8|897|895.8|896.7|895.5|31
1597396200000|2020-08-14 09:10:00|896.9|895.7|897|895.8|897|895.8|896.7|895.5|62
1597396500000|2020-08-14 09:15:00|896.7|895.5|896.7|895.5|896.7|895.5|896.5|895.3|70
1597396800000|2020-08-14 09:20:00|896.5|895.3|896.5|895.3|896.7|895.5|896.5|895.3|108
1597397100000|2020-08-14 09:25:00|896.3|895.1|897|895.8|897|895.8|896.3|895.1|98
1597397400000|2020-08-14 09:30:00|896.9|895.7|896.8|895.6|897|895.8|896.7|895.5|18
1597397700000|2020-08-14 09:35:00|897|895.8|897|895.8|897|895.8|897|895.8|4
1597398000000|2020-08-14 09:40:00|896.8|895.6|896.7|895.5|896.8|895.6|896.7|895.5|16
1597398300000|2020-08-14 09:45:00|896.5|895.3|896.5|895.3|896.7|895.5|896.5|895.3|29
1597398600000|2020-08-14 09:50:00|896.7|895.5|896.5|895.3|896.7|895.5|896.5|895.3|9
1597398900000|2020-08-14 09:55:00|896.7|895.5|897.2|896|897.2|896|896.5|895.3|193
1597399200000|2020-08-14 10:00:00|897|895.8|897.5|896.3|897.5|896.3|897|895.8|34
1597399500000|2020-08-14 10:05:00|897.7|896.5|897.7|896.5|898|896.8|897.5|896.3|203
1597399800000|2020-08-14 10:10:00|897.5|896.3|897.7|896.5|898|896.8|897.4|896.2|67
1597400100000|2020-08-14 10:15:00|897.8|896.6|898|896.8|898.2|897|897.7|896.5|124
1597400400000|2020-08-14 10:20:00|898.2|897|898.3|897.1|898.5|897.3|898|896.8|83
1597400700000|2020-08-14 10:25:00|898.2|897|898.5|897.3|898.5|897.3|898.2|897|55
1597401000000|2020-08-14 10:30:00|898.4|897.2|898.4|897.2|898.5|897.3|898.2|897|76
1597401300000|2020-08-14 10:35:00|898.5|897.3|898.7|897.5|898.7|897.5|898.2|897|93
1597401600000|2020-08-14 10:40:00|||||||||14
1597401900000|2020-08-14 10:45:00|899|897.8|898.7|897.5|899|897.8|898.7|897.5|130
1597402200000|2020-08-14 10:50:00|898.8|897.6|898.5|897.3|899|897.8|898.5|897.3|47
1597402500000|2020-08-14 10:55:00|898.6|897.4|898.5|897.3|898.7|897.5|898.5|897.3|29
1597402800000|2020-08-14 11:00:00|898.6|897.4|898.7|897.5|898.8|897.6|898.5|897.3|51
1597403100000|2020-08-14 11:05:00|898.8|897.6|898.5|897.3|898.8|897.6|898.3|897.1|125
1597403400000|2020-08-14 11:10:00|898.4|897.2|898|896.8|898.5|897.3|898|896.8|39
1597403700000|2020-08-14 11:15:00|897.9|896.7|897.7|896.5|898|896.8|897.7|896.5|35
1597404000000|2020-08-14 11:20:00|897.8|896.6|897.2|896|897.8|896.6|897.2|896|88
1597404300000|2020-08-14 11:25:00|897.3|896.1|897.5|896.3|897.6|896.4|897.3|896.1|128
1597404600000|2020-08-14 11:30:00|897.7|896.5|897.7|896.5|897.7|896.5|897.7|896.5|32
1597404900000|2020-08-14 11:35:00|897.5|896.3|897.5|896.3|897.5|896.3|897.5|896.3|71
1597405200000|2020-08-14 11:40:00|897.7|896.5|898|896.8|898|896.8|897.5|896.3|68
1597405500000|2020-08-14 11:45:00|898.2|897|898.1|896.9|898.2|897|898|896.8|173
1597405800000|2020-08-14 11:50:00|898.2|897|897.5|896.3|898.2|897|897.5|896.3|160
1597406100000|2020-08-14 11:55:00|897.2|896|897|895.8|897.2|896|897|895.8|112
1597406400000|2020-08-14 12:00:00|897.2|896|897|895.8|897.5|896.3|896.7|895.5|153
1597406700000|2020-08-14 12:05:00|896.8|895.6|896.2|895|897|895.8|896.2|895|359
1597407000000|2020-08-14 12:10:00|896.3|895.1|896.7|895.5|896.7|895.5|896.2|895|310
1597407300000|2020-08-14 12:15:00|897|895.8|897|895.8|897|895.8|896.7|895.5|459
1597407600000|2020-08-14 12:20:00|896.8|895.6|896.5|895.3|896.8|895.6|896.3|895.1|386
1597407900000|2020-08-14 12:25:00|896.4|895.2|896.5|895.3|896.6|895.4|896.3|895.1|163
1597408200000|2020-08-14 12:30:00|896.7|895.5|896.8|895.6|896.8|895.6|896.3|895.1|195
1597408500000|2020-08-14 12:35:00|897|895.8|896.6|895.4|897.1|895.9|896.5|895.3|887
1597408800000|2020-08-14 12:40:00|896.7|895.5|896.3|895.1|896.7|895.5|896.1|894.9|400
1597411800000|2020-08-14 13:30:00|897.3|896.1|898.5|897.3|899.3|898.1|896.9|895.7|3337
1597412100000|2020-08-14 13:35:00|898.6|897.4|899.1|897.9|899.3|898.1|898.3|897.1|1480
1597412400000|2020-08-14 13:40:00|898.9|897.7|900.4|899.2|900.6|899.4|898.9|897.7|1369
1597412700000|2020-08-14 13:45:00|900.3|899.1|900.6|899.4|901.3|900.1|900.3|899.1|2483
1597413000000|2020-08-14 13:50:00|900.5|899.3|900.6|899.4|901.1|899.9|900.3|899.1|894
1597413300000|2020-08-14 13:55:00|900.7|899.5|900.1|898.9|900.8|899.6|900.1|898.9|989
1597413600000|2020-08-14 14:00:00|900|898.8|899.8|898.6|900.1|898.9|899.3|898.1|777
1597413900000|2020-08-14 14:05:00|900|898.8|900.4|899.2|900.8|899.6|899.8|898.6|1805
1597414200000|2020-08-14 14:10:00|900.3|899.1|899.6|898.4|900.6|899.4|899.6|898.4|675
1597414500000|2020-08-14 14:15:00|899.7|898.5|899.9|898.7|900.2|899|899.4|898.2|1165
1597414800000|2020-08-14 14:20:00|900|898.8|899.1|897.9|900.3|899.1|899.1|897.9|573
1597415100000|2020-08-14 14:25:00|899.2|898|899.3|898.1|899.8|898.6|899.1|897.9|587
1597415400000|2020-08-14 14:30:00|899.2|898|900.3|899.1|900.6|899.4|898.9|897.7|695
1597415700000|2020-08-14 14:35:00|900.4|899.2|900.2|899|900.4|899.2|899.7|898.5|621
1597416000000|2020-08-14 14:40:00|900.1|898.9|900.1|898.9|900.6|899.4|899.8|898.6|542
1597416300000|2020-08-14 14:45:00|899.9|898.7|899.4|898.2|900.2|899|899.3|898.1|348
1597416600000|2020-08-14 14:50:00|899.3|898.1|898.9|897.7|899.4|898.2|898.3|897.1|697
1597416900000|2020-08-14 14:55:00|898.8|897.6|899.4|898.2|899.6|898.4|898.8|897.6|469
1597417200000|2020-08-14 15:00:00|899.3|898.1|899.3|898.1|899.4|898.2|899.2|898|444
1597417500000|2020-08-14 15:05:00|899.2|898|899.6|898.4|899.8|898.6|899.1|897.9|489
1597417800000|2020-08-14 15:10:00|899.7|898.5|899.6|898.4|899.8|898.6|899.1|897.9|859
1597418100000|2020-08-14 15:15:00|899.7|898.5|899.3|898.1|899.8|898.6|898.8|897.6|628
1597418400000|2020-08-14 15:20:00|899.5|898.3|899.6|898.4|899.8|898.6|899.3|898.1|749
1597418700000|2020-08-14 15:25:00|899.4|898.2|898.8|897.6|899.4|898.2|898.6|897.4|183
1597419000000|2020-08-14 15:30:00|898.9|897.7|899.3|898.1|899.6|898.4|898.9|897.7|417
1597419300000|2020-08-14 15:35:00|899.4|898.2|899.6|898.4|899.8|898.6|899.3|898.1|298
1597419600000|2020-08-14 15:40:00|899.3|898.1|899.3|898.1|899.4|898.2|899.1|897.9|245
1597419900000|2020-08-14 15:45:00|899.4|898.2|899.1|897.9|899.4|898.2|898.8|897.6|318
1597420200000|2020-08-14 15:50:00|898.9|897.7|899.3|898.1|899.3|898.1|898.9|897.7|390
1597420500000|2020-08-14 15:55:00|899.1|897.9|898.9|897.7|899.3|898.1|898.6|897.4|396
1597420800000|2020-08-14 16:00:00|899.2|898|899.6|898.4|899.7|898.5|899.1|897.9|451
1597421100000|2020-08-14 16:05:00|899.4|898.2|899.4|898.2|899.7|898.5|899.4|898.2|401
1597421400000|2020-08-14 16:10:00|899.3|898.1|899.6|898.4|899.9|898.7|899.3|898.1|386
1597421700000|2020-08-14 16:15:00|899.4|898.2|899.1|897.9|899.4|898.2|898.9|897.7|1071
1597422000000|2020-08-14 16:20:00|899.3|898.1|899.8|898.6|899.8|898.6|899.3|898.1|1510
1597422300000|2020-08-14 16:25:00|900.1|898.9|900.3|899.1|900.3|899.1|900.1|898.9|739
1597422600000|2020-08-14 16:30:00|900.1|898.9|899.8|898.6|900.3|899.1|899.8|898.6|295
1597422900000|2020-08-14 16:35:00|899.6|898.4|899.5|898.3|899.8|898.6|899.1|897.9|766
1597423200000|2020-08-14 16:40:00|899.6|898.4|899.5|898.3|899.6|898.4|899.3|898.1|215
1597423500000|2020-08-14 16:45:00|899.6|898.4|899.3|898.1|899.8|898.6|899.3|898.1|249
1597423800000|2020-08-14 16:50:00|899.5|898.3|899.3|898.1|899.8|898.6|899.3|898.1|350
1597424100000|2020-08-14 16:55:00|899.5|898.3|899.8|898.6|899.8|898.6|899.5|898.3|173
1597424400000|2020-08-14 17:00:00|899.6|898.4|899.5|898.3|899.8|898.6|899.5|898.3|228
1597424700000|2020-08-14 17:05:00|899.8|898.6|899.8|898.6|899.8|898.6|899.5|898.3|314
1597425000000|2020-08-14 17:10:00|900|898.8|899.8|898.6|900.1|898.9|899.8|898.6|363
1597425300000|2020-08-14 17:15:00|900|898.8|899.8|898.6|900|898.8|899.8|898.6|312
1597425600000|2020-08-14 17:20:00|900|898.8|900.3|899.1|900.3|899.1|899.5|898.3|1116
1597425900000|2020-08-14 17:25:00|900.1|898.9|900.3|899.1|900.5|899.3|900.1|898.9|545
1597426200000|2020-08-14 17:30:00|900.5|899.3|900.8|899.6|900.8|899.6|900.3|899.1|1366
1597426500000|2020-08-14 17:35:00|901|899.8|900.8|899.6|901|899.8|900.5|899.3|677
1597426800000|2020-08-14 17:40:00|900.7|899.5|900.3|899.1|900.8|899.6|900.1|898.9|486
1597427100000|2020-08-14 17:45:00|900.5|899.3|900.3|899.1|900.6|899.4|900.1|898.9|478
1597427400000|2020-08-14 17:50:00|900.2|899|900.3|899.1|900.3|899.1|900|898.8|402
1597427700000|2020-08-14 17:55:00|900.5|899.3|900.3|899.1|900.5|899.3|900.3|899.1|178
1597428000000|2020-08-14 18:00:00|900.5|899.3|900.5|899.3|900.8|899.6|900.3|899.1|833
1597428300000|2020-08-14 18:05:00|900.6|899.4|900.6|899.4|900.8|899.6|900.3|899.1|1349
1597428600000|2020-08-14 18:10:00|900.8|899.6|900.8|899.6|901.3|900.1|900.5|899.3|2618
1597428900000|2020-08-14 18:15:00|900.5|899.3|899.8|898.6|900.6|899.4|899.8|898.6|2163
1597622400000|2020-08-17 00:00:00|903.7|902.5|904.7|903.5|904.9|903.7|903.4|902.2|2031
1597622700000|2020-08-17 00:05:00|904.9|903.7|906.5|905.3|906.7|905.5|904.8|903.6|1064
1597623000000|2020-08-17 00:10:00|906.4|905.2|906.8|905.6|906.9|905.7|906.4|905.2|543
1597623300000|2020-08-17 00:15:00|906.9|905.7|907.4|906.2|907.6|906.4|906.7|905.5|869
1597623600000|2020-08-17 00:20:00|907.1|905.9|906.2|905|907.1|905.9|905.9|904.7|687
1597623900000|2020-08-17 00:25:00|906.4|905.2|906.4|905.2|906.7|905.5|906.2|905|161
1597624200000|2020-08-17 00:30:00|906.5|905.3|906.4|905.2|906.9|905.7|906.4|905.2|194
1597624500000|2020-08-17 00:35:00|906.5|905.3|906.2|905|906.5|905.3|906.2|905|148
1597624800000|2020-08-17 00:40:00|906.4|905.2|906.4|905.2|906.4|905.2|906.2|905|61
1597625100000|2020-08-17 00:45:00|906.5|905.3|906.7|905.5|906.9|905.7|906.4|905.2|152
1597625400000|2020-08-17 00:50:00|906.9|905.7|906.4|905.2|906.9|905.7|906.4|905.2|248
1597625700000|2020-08-17 00:55:00|906.3|905.1|906.7|905.5|906.7|905.5|905.9|904.7|153
1597626000000|2020-08-17 01:00:00|906.8|905.6|906.9|905.7|906.9|905.7|906.5|905.3|353
1597626300000|2020-08-17 01:05:00|906.7|905.5|907.2|906|907.7|906.5|906.7|905.5|626
1597626600000|2020-08-17 01:10:00|907.3|906.1|906.7|905.5|907.4|906.2|906.5|905.3|302
1597626900000|2020-08-17 01:15:00|906.6|905.4|906.9|905.7|906.9|905.7|906.4|905.2|211
1597627200000|2020-08-17 01:20:00|907|905.8|907.3|906.1|907.3|906.1|906.9|905.7|254
1597627500000|2020-08-17 01:25:00|907.4|906.2|907.2|906|907.4|906.2|907|905.8|77
1597627800000|2020-08-17 01:30:00|907.4|906.2|906.9|905.7|907.4|906.2|906.9|905.7|292
1597628100000|2020-08-17 01:35:00|906.7|905.5|906.7|905.5|906.7|905.5|906.6|905.4|232
1597628400000|2020-08-17 01:40:00|906.9|905.7|906.7|905.5|906.9|905.7|906.7|905.5|48
1597628700000|2020-08-17 01:45:00|906.9|905.7|906.9|905.7|906.9|905.7|906.7|905.5|60
1597629000000|2020-08-17 01:50:00|906.8|905.6|906.9|905.7|906.9|905.7|906.7|905.5|253
1597629300000|2020-08-17 01:55:00|906.8|905.6|906.7|905.5|906.8|905.6|906.5|905.3|130
1597629600000|2020-08-17 02:00:00|906.9|905.7|907.2|906|907.2|906|906.7|905.5|93
1597629900000|2020-08-17 02:05:00|907.4|906.2|907.4|906.2|907.9|906.7|907.2|906|254
1597630200000|2020-08-17 02:10:00|907.6|906.4|907.7|906.5|907.7|906.5|907.5|906.3|47
1597630500000|2020-08-17 02:15:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|38
1597630800000|2020-08-17 02:20:00|||||||||9
1597631100000|2020-08-17 02:25:00|907.6|906.4|907.4|906.2|907.7|906.5|907.4|906.2|45
1597631400000|2020-08-17 02:30:00|907.5|906.3|907.9|906.7|908.4|907.2|907.5|906.3|423
1597631700000|2020-08-17 02:35:00|907.7|906.5|907.6|906.4|907.8|906.6|907.4|906.2|124
1597632000000|2020-08-17 02:40:00|907.7|906.5|907.8|906.6|907.9|906.7|907.4|906.2|33
1597632300000|2020-08-17 02:45:00|907.9|906.7|907.7|906.5|907.9|906.7|907.7|906.5|20
1597632600000|2020-08-17 02:50:00|907.5|906.3|907.4|906.2|907.7|906.5|907.4|906.2|23
1597632900000|2020-08-17 02:55:00|907.6|906.4|907.3|906.1|907.7|906.5|907.2|906|75
1597633200000|2020-08-17 03:00:00|907.4|906.2|907.7|906.5|907.9|906.7|907.3|906.1|183
1597633500000|2020-08-17 03:05:00|907.6|906.4|907.7|906.5|907.7|906.5|907.4|906.2|111
1597633800000|2020-08-17 03:10:00|907.8|906.6|907.7|906.5|908|906.8|907.7|906.5|54
1597634100000|2020-08-17 03:15:00|907.8|906.6|907.7|906.5|907.8|906.6|907.7|906.5|13
1597634400000|2020-08-17 03:20:00|907.8|906.6|907.7|906.5|908|906.8|907.7|906.5|30
1597634700000|2020-08-17 03:25:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|96
1597635000000|2020-08-17 03:30:00|||||||||1
1597635300000|2020-08-17 03:35:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|7
1597635600000|2020-08-17 03:40:00|907.6|906.4|907.7|906.5|907.7|906.5|907.6|906.4|10
1597635900000|2020-08-17 03:45:00|907.6|906.4|907.9|906.7|907.9|906.7|907.6|906.4|93
1597636200000|2020-08-17 03:50:00|908|906.8|907.9|906.7|908|906.8|907.9|906.7|4
1597636500000|2020-08-17 03:55:00|908|906.8|907.6|906.4|908|906.8|907.6|906.4|136
1597636800000|2020-08-17 04:00:00|907.7|906.5|907.7|906.5|907.7|906.5|907.6|906.4|2
1597637100000|2020-08-17 04:05:00|907.6|906.4|907.6|906.4|907.7|906.5|907.5|906.3|28
1597637400000|2020-08-17 04:10:00|||||||||4
1597637700000|2020-08-17 04:15:00|907.5|906.3|907.5|906.3|907.5|906.3|907.5|906.3|5
1597638000000|2020-08-17 04:20:00|907.6|906.4|907.6|906.4|907.6|906.4|907.5|906.3|27
1597638300000|2020-08-17 04:25:00|907.5|906.3|907.7|906.5|907.7|906.5|907.5|906.3|7
1597638600000|2020-08-17 04:30:00|907.6|906.4|907.1|905.9|907.6|906.4|907.1|905.9|43
1597638900000|2020-08-17 04:35:00|907.2|906|907.2|906|907.2|906|907.2|906|41
1597639200000|2020-08-17 04:40:00|907.1|905.9|907.4|906.2|907.4|906.2|907.1|905.9|7
1597639500000|2020-08-17 04:45:00|||||||||1
1597639800000|2020-08-17 04:50:00|907.1|905.9|907.1|905.9|907.1|905.9|907.1|905.9|17
1597640100000|2020-08-17 04:55:00|907.2|906|907.2|906|907.4|906.2|907.1|905.9|11
1597640400000|2020-08-17 05:00:00|907.3|906.1|907.5|906.3|907.5|906.3|907.3|906.1|22
1597640700000|2020-08-17 05:05:00|907.6|906.4|907.7|906.5|907.9|906.7|907.6|906.4|28
1597641000000|2020-08-17 05:10:00|907.6|906.4|907.8|906.6|907.8|906.6|907.6|906.4|9
1597641300000|2020-08-17 05:15:00|907.7|906.5|907.8|906.6|907.8|906.6|907.7|906.5|54
1597641600000|2020-08-17 05:20:00|907.7|906.5|907.9|906.7|907.9|906.7|907.7|906.5|11
1597641900000|2020-08-17 05:25:00|907.7|906.5|907.9|906.7|907.9|906.7|907.6|906.4|31
1597642200000|2020-08-17 05:30:00|907.7|906.5|907.9|906.7|907.9|906.7|907.7|906.5|21
1597642500000|2020-08-17 05:35:00|907.7|906.5|908|906.8|908|906.8|907.7|906.5|43
1597642800000|2020-08-17 05:40:00|908.2|907|908|906.8|908.2|907|908|906.8|57
1597643100000|2020-08-17 05:45:00|907.7|906.5|908|906.8|908|906.8|907.7|906.5|54
1597643400000|2020-08-17 05:50:00|||||||||30
1597643700000|2020-08-17 05:55:00|||||||||19
1597644000000|2020-08-17 06:00:00|908.2|907|908|906.8|908.2|907|907.9|906.7|93
1597644300000|2020-08-17 06:05:00|907.9|906.7|907.5|906.3|908|906.8|907.2|906|119
1597644600000|2020-08-17 06:10:00|907.7|906.5|907.6|906.4|907.7|906.5|907.5|906.3|53
1597644900000|2020-08-17 06:15:00|907.7|906.5|907.7|906.5|907.7|906.5|907.5|906.3|19
1597645200000|2020-08-17 06:20:00|907.9|906.7|908|906.8|908|906.8|907.7|906.5|59
1597645500000|2020-08-17 06:25:00|||||||||13
1597645800000|2020-08-17 06:30:00|907.8|906.6|908|906.8|908|906.8|907.7|906.5|59
1597646100000|2020-08-17 06:35:00|908.1|906.9|908|906.8|908.2|907|908|906.8|81
1597646400000|2020-08-17 06:40:00|907.7|906.5|908|906.8|908|906.8|907.7|906.5|101
1597646700000|2020-08-17 06:45:00|908.1|906.9|908.2|907|908.4|907.2|908|906.8|35
1597647000000|2020-08-17 06:50:00|908.1|906.9|907.7|906.5|908.1|906.9|907.7|906.5|123
1597647300000|2020-08-17 06:55:00|907.6|906.4|907.5|906.3|907.7|906.5|907.5|906.3|33
1597647600000|2020-08-17 07:00:00|907.7|906.5|907.9|906.7|908|906.8|907.5|906.3|51
1597647900000|2020-08-17 07:05:00|908|906.8|907.5|906.3|908|906.8|907.5|906.3|38
1597648200000|2020-08-17 07:10:00|907.7|906.5|907|905.8|907.7|906.5|906.7|905.5|312
1597648500000|2020-08-17 07:15:00|906.9|905.7|907|905.8|907.7|906.5|906.7|905.5|315
1597648800000|2020-08-17 07:20:00|906.9|905.7|907.2|906|907.2|906|906.7|905.5|47
1597649100000|2020-08-17 07:25:00|907.4|906.2|908.3|907.1|908.5|907.3|907.4|906.2|271
1597649400000|2020-08-17 07:30:00|908.2|907|908.7|907.5|908.7|907.5|908.2|907|31
1597649700000|2020-08-17 07:35:00|908.6|907.4|908.7|907.5|908.9|907.7|908.4|907.2|227
1597650000000|2020-08-17 07:40:00|908.8|907.6|908.9|907.7|908.9|907.7|908.6|907.4|78
1597650300000|2020-08-17 07:45:00|908.7|907.5|909.2|908|909.2|908|908.7|907.5|118
1597650600000|2020-08-17 07:50:00|909.1|907.9|909.2|908|909.2|908|909|907.8|98
1597650900000|2020-08-17 07:55:00|909.1|907.9|909.4|908.2|909.5|908.3|909.1|907.9|125
1597651200000|2020-08-17 08:00:00|909.2|908|908.7|907.5|909.2|908|908.6|907.4|96
1597651500000|2020-08-17 08:05:00|908.5|907.3|908.7|907.5|908.7|907.5|908.5|907.3|103
1597651800000|2020-08-17 08:10:00|908.6|907.4|909.2|908|909.2|908|908.6|907.4|186
1597652100000|2020-08-17 08:15:00|909.4|908.2|909.2|908|909.4|908.2|909.2|908|122
1597652400000|2020-08-17 08:20:00|909.3|908.1|909.5|908.3|909.5|908.3|909.2|908|44
1597652700000|2020-08-17 08:25:00|909.4|908.2|909.9|908.7|909.9|908.7|909.4|908.2|315
1597653000000|2020-08-17 08:30:00|909.7|908.5|909.7|908.5|909.9|908.7|909.7|908.5|71
1597653300000|2020-08-17 08:35:00|909.9|908.7|909.9|908.7|909.9|908.7|909.7|908.5|121
1597653600000|2020-08-17 08:40:00|909.8|908.6|909.9|908.7|909.9|908.7|909.6|908.4|53
1597653900000|2020-08-17 08:45:00|909.8|908.6|909.7|908.5|909.9|908.7|909.6|908.4|24
1597654200000|2020-08-17 08:50:00|909.6|908.4|909.7|908.5|909.7|908.5|909.6|908.4|9
1597654500000|2020-08-17 08:55:00|909.6|908.4|909.4|908.2|909.7|908.5|909.4|908.2|68
1597654800000|2020-08-17 09:00:00|909.5|908.3|909.4|908.2|909.6|908.4|909.4|908.2|43
1597655100000|2020-08-17 09:05:00|909.5|908.3|909.6|908.4|909.6|908.4|909.4|908.2|47
1597655400000|2020-08-17 09:10:00|909.5|908.3|909.4|908.2|909.6|908.4|909.2|908|104
1597655700000|2020-08-17 09:15:00|909.5|908.3|909.5|908.3|909.5|908.3|909.4|908.2|8
1597656000000|2020-08-17 09:20:00|||||||||8
1597656300000|2020-08-17 09:25:00|909.6|908.4|909.5|908.3|909.7|908.5|909.2|908|512
1597656600000|2020-08-17 09:30:00|909.4|908.2|909.1|907.9|909.6|908.4|909.1|907.9|956
1597656900000|2020-08-17 09:35:00|909.2|908|909.4|908.2|909.4|908.2|909.1|907.9|238
1597657200000|2020-08-17 09:40:00|909.3|908.1|909.4|908.2|909.6|908.4|909.3|908.1|246
1597657500000|2020-08-17 09:45:00|909.2|908|909.2|908|909.3|908.1|909|907.8|47
1597657800000|2020-08-17 09:50:00|909.4|908.2|909.3|908.1|909.5|908.3|909.2|908|52
1597658100000|2020-08-17 09:55:00|909.4|908.2|909.6|908.4|909.6|908.4|909.2|908|32
1597658400000|2020-08-17 10:00:00|909.5|908.3|909.1|907.9|909.5|908.3|909.1|907.9|45
1597658700000|2020-08-17 10:05:00|909|907.8|909.1|907.9|909.2|908|909|907.8|62
1597659000000|2020-08-17 10:10:00|909.2|908|909|907.8|909.2|908|908.9|907.7|117
1597659300000|2020-08-17 10:15:00|909.1|907.9|909|907.8|909.2|908|909|907.8|58
1597659600000|2020-08-17 10:20:00|908.7|907.5|908.7|907.5|908.8|907.6|908.4|907.2|179
1597659900000|2020-08-17 10:25:00|908.9|907.7|909|907.8|909.2|908|908.7|907.5|74
1597660200000|2020-08-17 10:30:00|||||||||25
1597660500000|2020-08-17 10:35:00|908.9|907.7|908.7|907.5|908.9|907.7|908.7|907.5|65
1597660800000|2020-08-17 10:40:00|908.6|907.4|908.7|907.5|908.7|907.5|908.6|907.4|58
1597661100000|2020-08-17 10:45:00|908.9|907.7|909.3|908.1|909.4|908.2|908.9|907.7|231
1597661400000|2020-08-17 10:50:00|909.2|908|909.2|908|909.4|908.2|909.2|908|20
1597661700000|2020-08-17 10:55:00|909.4|908.2|908.9|907.7|909.4|908.2|908.7|907.5|135
1597662000000|2020-08-17 11:00:00|908.8|907.6|908.7|907.5|908.9|907.7|908.5|907.3|109
1597662300000|2020-08-17 11:05:00|908.6|907.4|908.7|907.5|908.9|907.7|908.5|907.3|150
1597662600000|2020-08-17 11:10:00|908.6|907.4|908.5|907.3|908.7|907.5|908.5|907.3|42
1597662900000|2020-08-17 11:15:00|908.4|907.2|908.5|907.3|908.6|907.4|908.4|907.2|19
1597663200000|2020-08-17 11:20:00|908.6|907.4|908.9|907.7|909|907.8|908.6|907.4|30
1597663500000|2020-08-17 11:25:00|908.8|907.6|909|907.8|909|907.8|908.7|907.5|54
1597663800000|2020-08-17 11:30:00|908.9|907.7|908.7|907.5|909|907.8|908.7|907.5|32
1597664100000|2020-08-17 11:35:00|908.9|907.7|908.7|907.5|909|907.8|908.5|907.3|257
1597664400000|2020-08-17 11:40:00|908.8|907.6|908.5|907.3|908.8|907.6|908.5|907.3|119
1597664700000|2020-08-17 11:45:00|908.6|907.4|908.7|907.5|908.7|907.5|908.6|907.4|61
1597665000000|2020-08-17 11:50:00|908.8|907.6|908.7|907.5|909|907.8|908.7|907.5|228
1597665300000|2020-08-17 11:55:00|908.6|907.4|908.4|907.2|908.7|907.5|908.4|907.2|44
1597665600000|2020-08-17 12:00:00|908.5|907.3|908.5|907.3|908.5|907.3|908.2|907|103
1597665900000|2020-08-17 12:05:00|908.6|907.4|908.6|907.4|908.9|907.7|908.5|907.3|313
1597666200000|2020-08-17 12:10:00|908.7|907.5|908.7|907.5|908.7|907.5|908.4|907.2|73
1597666500000|2020-08-17 12:15:00|908.6|907.4|908.9|907.7|909|907.8|908.6|907.4|103
1597666800000|2020-08-17 12:20:00|908.7|907.5|908.9|907.7|909.1|907.9|908.6|907.4|296
1597667100000|2020-08-17 12:25:00|909|907.8|909|907.8|909.2|908|908.6|907.4|364
1597667400000|2020-08-17 12:30:00|909.2|908|909|907.8|909.2|908|908.8|907.6|386
1597667700000|2020-08-17 12:35:00|909.1|907.9|909|907.8|909.1|907.9|909|907.8|155
1597668000000|2020-08-17 12:40:00|909.1|907.9|909.2|908|909.2|908|909.1|907.9|206
1597671000000|2020-08-17 13:30:00|909.7|908.5|909.7|908.5|911.2|910|909|907.8|5571
1597671300000|2020-08-17 13:35:00|909.5|908.3|910.3|909.1|910.5|909.3|909.5|908.3|1668
1597671600000|2020-08-17 13:40:00|910.4|909.2|910.3|909.1|910.5|909.3|910|908.8|1205
1597671900000|2020-08-17 13:45:00|910.5|909.3|909.3|908.1|910.6|909.4|909|907.8|1235
1597672200000|2020-08-17 13:50:00|909.5|908.3|910.7|909.5|910.7|909.5|909.5|908.3|1120
1597672500000|2020-08-17 13:55:00|910.8|909.6|911|909.8|911|909.8|910.2|909|775
1597672800000|2020-08-17 14:00:00|911.2|910|911|909.8|911.3|910.1|911|909.8|1371
1597673100000|2020-08-17 14:05:00|911.2|910|911.3|910.1|911.5|910.3|911|909.8|1058
1597673400000|2020-08-17 14:10:00|911.4|910.2|911.3|910.1|911.8|910.6|911|909.8|1350
1597673700000|2020-08-17 14:15:00|911.2|910|911.8|910.6|911.8|910.6|911|909.8|760
1597674000000|2020-08-17 14:20:00|912|910.8|912|910.8|912.7|911.5|911.8|910.6|3058
1597674300000|2020-08-17 14:25:00|911.8|910.6|911.3|910.1|912|910.8|911|909.8|825
1597674600000|2020-08-17 14:30:00|911.5|910.3|911.5|910.3|911.5|910.3|910.7|909.5|886
1597674900000|2020-08-17 14:35:00|911.3|910.1|912|910.8|912|910.8|910.7|909.5|1083
1597675200000|2020-08-17 14:40:00|911.8|910.6|912.7|911.5|912.7|911.5|911.7|910.5|635
1597675500000|2020-08-17 14:45:00|912.6|911.4|912.8|911.6|913|911.8|912.5|911.3|722
1597675800000|2020-08-17 14:50:00|912.7|911.5|913|911.8|913|911.8|912.3|911.1|953
1597676100000|2020-08-17 14:55:00|912.8|911.6|912.8|911.6|913|911.8|912.8|911.6|415
1597676400000|2020-08-17 15:00:00|912.7|911.5|912.8|911.6|913.5|912.3|912.5|911.3|1289
1597676700000|2020-08-17 15:05:00|912.7|911.5|913.8|912.6|914|912.8|912.7|911.5|1577
1597677000000|2020-08-17 15:10:00|913.7|912.5|913.5|912.3|914.5|913.3|913.5|912.3|2131
1597677300000|2020-08-17 15:15:00|913.3|912.1|914.7|913.5|915.3|914.1|913.2|912|2102
1597677600000|2020-08-17 15:20:00|914.5|913.3|914.5|913.3|915.3|914.1|914.5|913.3|1281
1597677900000|2020-08-17 15:25:00|914.6|913.4|914.7|913.5|914.8|913.6|914.3|913.1|778
1597678200000|2020-08-17 15:30:00|914.8|913.6|915.5|914.3|915.5|914.3|914.7|913.5|1043
1597678500000|2020-08-17 15:35:00|915.7|914.5|916.8|915.6|918|916.8|915.5|914.3|2832
1597678800000|2020-08-17 15:40:00|917|915.8|918.5|917.3|918.7|917.5|916.7|915.5|1888
1597679100000|2020-08-17 15:45:00|918.7|917.5|918.3|917.1|918.7|917.5|918.2|917|930
1597679400000|2020-08-17 15:50:00|918.2|917|918.7|917.5|918.7|917.5|918.2|917|853
1597679700000|2020-08-17 15:55:00|918.8|917.6|917|915.8|919|917.8|917|915.8|1425
1597680000000|2020-08-17 16:00:00|917.2|916|917.9|916.7|918.2|917|917.2|916|972
1597680300000|2020-08-17 16:05:00|918|916.8|917.7|916.5|918|916.8|917|915.8|652
1597680600000|2020-08-17 16:10:00|918|916.8|918.5|917.3|918.5|917.3|917.7|916.5|583
1597680900000|2020-08-17 16:15:00|918.7|917.5|918.7|917.5|918.7|917.5|918.5|917.3|773
1597681200000|2020-08-17 16:20:00|918.5|917.3|918.5|917.3|918.5|917.3|918.5|917.3|495
1597681500000|2020-08-17 16:25:00|918.3|917.1|918.3|917.1|918.5|917.3|918.2|917|627
1597681800000|2020-08-17 16:30:00|918.5|917.3|918|916.8|918.5|917.3|918|916.8|1796
1597682100000|2020-08-17 16:35:00|918.2|917|918.3|917.1|918.5|917.3|918|916.8|429
1597682400000|2020-08-17 16:40:00|918.4|917.2|918.2|917|918.4|917.2|918|916.8|511
1597682700000|2020-08-17 16:45:00|918.3|917.1|918.3|917.1|918.7|917.5|918.2|917|1019
1597683000000|2020-08-17 16:50:00|918.2|917|918.3|917.1|918.7|917.5|918.2|917|1038
1597683300000|2020-08-17 16:55:00|918.4|917.2|918.5|917.3|918.6|917.4|918.1|916.9|839
1597683600000|2020-08-17 17:00:00|918.6|917.4|918.4|917.2|918.6|917.4|918.3|917.1|536
1597683900000|2020-08-17 17:05:00|918.3|917.1|918.3|917.1|918.5|917.3|918.1|916.9|360
1597684200000|2020-08-17 17:10:00|918.5|917.3|918.4|917.2|918.5|917.3|918|916.8|924
1597684500000|2020-08-17 17:15:00|918.3|917.1|918.4|917.2|918.5|917.3|918.3|917.1|816
1597684800000|2020-08-17 17:20:00|918.5|917.3|918.6|917.4|918.9|917.7|918.4|917.2|616
1597685100000|2020-08-17 17:25:00|918.4|917.2|918.3|917.1|918.5|917.3|918.3|917.1|869
1597685400000|2020-08-17 17:30:00|918.1|916.9|917.4|916.2|918.3|917.1|916.9|915.7|2106
1597685700000|2020-08-17 17:35:00|917.2|916|916.4|915.2|917.2|916|916.3|915.1|1415
1597686000000|2020-08-17 17:40:00|916.2|915|916.2|915|916.6|915.4|915.7|914.5|1099
1597686300000|2020-08-17 17:45:00|916.1|914.9|915.9|914.7|916.1|914.9|915.6|914.4|1614
1597686600000|2020-08-17 17:50:00|916.1|914.9|916.1|914.9|917.2|916|916|914.8|1463
1597686900000|2020-08-17 17:55:00|916.4|915.2|917.4|916.2|918.2|917|916.4|915.2|1218
1597687200000|2020-08-17 18:00:00|917.6|916.4|918.4|917.2|918.7|917.5|917.6|916.4|2307
1597687500000|2020-08-17 18:05:00|918.6|917.4|918.7|917.5|918.9|917.7|918.1|916.9|2079
1597687800000|2020-08-17 18:10:00|918.8|917.6|917.4|916.2|919.6|918.4|917.4|916.2|3192
1597688100000|2020-08-17 18:15:00|917.2|916|916.9|915.7|917.9|916.7|916.9|915.7|1603
1597708800000|2020-08-18 00:00:00|916.4|915.2|916.5|915.3|916.6|915.4|915.4|914.2|1301
1597709100000|2020-08-18 00:05:00|916.6|915.4|916.4|915.2|916.6|915.4|916.4|915.2|169
1597709400000|2020-08-18 00:10:00|916.2|915|916.4|915.2|916.4|915.2|916.1|914.9|249
1597709700000|2020-08-18 00:15:00|916.3|915.1|916.4|915.2|916.4|915.2|916.2|915|69
1597710000000|2020-08-18 00:20:00|916.5|915.3|916.4|915.2|916.5|915.3|916.4|915.2|63
1597710300000|2020-08-18 00:25:00|916.6|915.4|916.7|915.5|916.9|915.7|916.6|915.4|145
1597710600000|2020-08-18 00:30:00|916.6|915.4|916.4|915.2|916.6|915.4|916.4|915.2|53
1597710900000|2020-08-18 00:35:00|916.5|915.3|916.9|915.7|916.9|915.7|916.4|915.2|67
1597711200000|2020-08-18 00:40:00|916.7|915.5|916.9|915.7|916.9|915.7|916.7|915.5|254
1597711500000|2020-08-18 00:45:00|||||||||910
1597711800000|2020-08-18 00:50:00|||||||||38
1597712100000|2020-08-18 00:55:00|917|915.8|917.1|915.9|917.1|915.9|916.9|915.7|157
1597712400000|2020-08-18 01:00:00|917.2|916|916.6|915.4|917.2|916|916.6|915.4|419
1597712700000|2020-08-18 01:05:00|916.7|915.5|916.9|915.7|916.9|915.7|916.6|915.4|139
1597713000000|2020-08-18 01:10:00|916.7|915.5|916.5|915.3|917|915.8|916.5|915.3|112
1597713300000|2020-08-18 01:15:00|916.4|915.2|916.2|915|916.5|915.3|916.2|915|121
1597713600000|2020-08-18 01:20:00|916.1|914.9|916|914.8|916.2|915|915.9|914.7|136
1597713900000|2020-08-18 01:25:00|915.9|914.7|916.4|915.2|916.5|915.3|915.9|914.7|90
1597714200000|2020-08-18 01:30:00|916.5|915.3|916.4|915.2|916.6|915.4|916.2|915|315
1597714500000|2020-08-18 01:35:00|916.5|915.3|916.5|915.3|916.7|915.5|916.4|915.2|672
1597714800000|2020-08-18 01:40:00|916.6|915.4|916.7|915.5|916.7|915.5|916.5|915.3|300
1597715100000|2020-08-18 01:45:00|916.8|915.6|917|915.8|917|915.8|916.7|915.5|43
1597715400000|2020-08-18 01:50:00|916.9|915.7|916.7|915.5|916.9|915.7|916.7|915.5|25
1597715700000|2020-08-18 01:55:00|916.5|915.3|916.5|915.3|916.5|915.3|916.4|915.2|413
1597716000000|2020-08-18 02:00:00|916.4|915.2|916.2|915|916.7|915.5|916.2|915|206
1597716300000|2020-08-18 02:05:00|916.4|915.2|916.6|915.4|916.7|915.5|916.2|915|59
1597716600000|2020-08-18 02:10:00|916.7|915.5|916.2|915|916.7|915.5|916|914.8|610
1597716900000|2020-08-18 02:15:00|916|914.8|916.1|914.9|916.2|915|916|914.8|81
1597717200000|2020-08-18 02:20:00|916.2|915|916|914.8|916.2|915|916|914.8|237
1597717500000|2020-08-18 02:25:00|915.9|914.7|915.2|914|916|914.8|915.2|914|260
1597717800000|2020-08-18 02:30:00|915|913.8|915.2|914|915.4|914.2|914.9|913.7|204
1597718100000|2020-08-18 02:35:00|915.3|914.1|915.3|914.1|915.3|914.1|915.2|914|1094
1597718400000|2020-08-18 02:40:00|915.4|914.2|915.3|914.1|915.5|914.3|915.2|914|96
1597718700000|2020-08-18 02:45:00|915.2|914|915|913.8|915.2|914|914.9|913.7|27
1597719000000|2020-08-18 02:50:00|914.9|913.7|915.4|914.2|915.4|914.2|914.9|913.7|1372
1597719300000|2020-08-18 02:55:00|915.2|914|915.6|914.4|915.6|914.4|915.1|913.9|798
1597719600000|2020-08-18 03:00:00|915.5|914.3|915.2|914|915.6|914.4|915.1|913.9|269
1597719900000|2020-08-18 03:05:00|915.1|913.9|915.2|914|915.3|914.1|915|913.8|161
1597720200000|2020-08-18 03:10:00|915.4|914.2|915.6|914.4|915.7|914.5|915.2|914|205
1597720500000|2020-08-18 03:15:00|915.7|914.5|915.7|914.5|915.9|914.7|915.5|914.3|716
1597720800000|2020-08-18 03:20:00|915.8|914.6|915.6|914.4|915.8|914.6|915.4|914.2|173
1597721100000|2020-08-18 03:25:00|915.5|914.3|915.6|914.4|915.7|914.5|915.4|914.2|36
1597721400000|2020-08-18 03:30:00|915.7|914.5|915.6|914.4|915.8|914.6|915.6|914.4|11
1597721700000|2020-08-18 03:35:00|915.7|914.5|915.7|914.5|915.7|914.5|915.7|914.5|7
1597722000000|2020-08-18 03:40:00|915.6|914.4|915.1|913.9|915.7|914.5|915.1|913.9|796
1597722300000|2020-08-18 03:45:00|915|913.8|914.9|913.7|915.1|913.9|914.6|913.4|1231
1597722600000|2020-08-18 03:50:00|||||||||124
1597722900000|2020-08-18 03:55:00|915|913.8|914.9|913.7|915|913.8|914.9|913.7|681
1597723200000|2020-08-18 04:00:00|915.1|913.9|915.1|913.9|915.1|913.9|915.1|913.9|668
1597723500000|2020-08-18 04:05:00|914.9|913.7|914.9|913.7|914.9|913.7|914.9|913.7|39
1597723800000|2020-08-18 04:10:00|||||||||26
1597724100000|2020-08-18 04:15:00|914.7|913.5|914.9|913.7|914.9|913.7|914.6|913.4|465
1597724400000|2020-08-18 04:20:00|915|913.8|914.9|913.7|915|913.8|914.7|913.5|330
1597724700000|2020-08-18 04:25:00|||||||||47
1597725000000|2020-08-18 04:30:00|915|913.8|915.2|914|915.2|914|914.9|913.7|45
1597725300000|2020-08-18 04:35:00|||||||||6
1597725600000|2020-08-18 04:40:00|||||||||5
1597725900000|2020-08-18 04:45:00|915.4|914.2|915.2|914|915.4|914.2|915.2|914|52
1597726200000|2020-08-18 04:50:00|||||||||14
1597726500000|2020-08-18 04:55:00|||||||||7
1597726800000|2020-08-18 05:00:00|915.4|914.2|915.4|914.2|915.4|914.2|915.4|914.2|65
1597727100000|2020-08-18 05:05:00|915.2|914|915.2|914|915.2|914|915.2|914|29
1597727400000|2020-08-18 05:10:00|||||||||20
1597727700000|2020-08-18 05:15:00|915.1|913.9|915.2|914|915.4|914.2|915.1|913.9|899
1597728000000|2020-08-18 05:20:00|915.3|914.1|915.1|913.9|915.4|914.2|915.1|913.9|350
1597728300000|2020-08-18 05:25:00|915.2|914|914.2|913|915.2|914|913.9|912.7|405
1597728600000|2020-08-18 05:30:00|914.4|913.2|914.9|913.7|914.9|913.7|914.4|913.2|296
1597728900000|2020-08-18 05:35:00|914.7|913.5|914.4|913.2|914.9|913.7|914.4|913.2|41
1597729200000|2020-08-18 05:40:00|914.5|913.3|914.7|913.5|914.7|913.5|914.5|913.3|31
1597729500000|2020-08-18 05:45:00|||||||||27
1597729800000|2020-08-18 05:50:00|||||||||9
1597730100000|2020-08-18 05:55:00|||||||||48
1597730400000|2020-08-18 06:00:00|914.6|913.4|914.4|913.2|914.7|913.5|914.1|912.9|272
1597730700000|2020-08-18 06:05:00|914.6|913.4|914.7|913.5|914.7|913.5|914.6|913.4|89
1597731000000|2020-08-18 06:10:00|914.6|913.4|914.7|913.5|914.7|913.5|914.5|913.3|34
1597731300000|2020-08-18 06:15:00|914.5|913.3|914.5|913.3|914.5|913.3|914.2|913|53
1597731600000|2020-08-18 06:20:00|914.2|913|914.2|913|914.3|913.1|914.2|913|37
1597731900000|2020-08-18 06:25:00|914|912.8|913.6|912.4|914|912.8|913.5|912.3|165
1597732200000|2020-08-18 06:30:00|913.7|912.5|913.4|912.2|913.7|912.5|913.1|911.9|142
1597732500000|2020-08-18 06:35:00|913.5|912.3|913.4|912.2|913.7|912.5|913.4|912.2|76
1597732800000|2020-08-18 06:40:00|913.5|912.3|913.7|912.5|913.9|912.7|913.5|912.3|57
1597733100000|2020-08-18 06:45:00|913.9|912.7|913.8|912.6|914.2|913|913.7|912.5|114
1597733400000|2020-08-18 06:50:00|913.9|912.7|913.9|912.7|914|912.8|913.9|912.7|11
1597733700000|2020-08-18 06:55:00|914|912.8|914.2|913|914.4|913.2|913.9|912.7|41
1597734000000|2020-08-18 07:00:00|914.3|913.1|914|912.8|914.3|913.1|913.7|912.5|80
1597734300000|2020-08-18 07:05:00|913.9|912.7|913.9|912.7|914.2|913|913.9|912.7|45
1597734600000|2020-08-18 07:10:00|914|912.8|913.9|912.7|914|912.8|913.9|912.7|16
1597734900000|2020-08-18 07:15:00|913.7|912.5|912.9|911.7|913.7|912.5|912.9|911.7|1445
1597735200000|2020-08-18 07:20:00|913|911.8|912.7|911.5|913.2|912|912.7|911.5|517
1597735500000|2020-08-18 07:25:00|912.8|911.6|913.1|911.9|913.2|912|912.7|911.5|99
1597735800000|2020-08-18 07:30:00|913.2|912|913.7|912.5|913.7|912.5|913.1|911.9|119
1597736100000|2020-08-18 07:35:00|913.8|912.6|914.3|913.1|914.3|913.1|913.7|912.5|184
1597736400000|2020-08-18 07:40:00|914.4|913.2|914.2|913|914.4|913.2|914.2|913|108
1597736700000|2020-08-18 07:45:00|||||||||63
1597737000000|2020-08-18 07:50:00|914.3|913.1|914.2|913|914.3|913.1|913.5|912.3|244
1597737300000|2020-08-18 07:55:00|914.4|913.2|914.5|913.3|914.5|913.3|914.2|913|66
1597737600000|2020-08-18 08:00:00|914.4|913.2|914.6|913.4|914.6|913.4|914.1|912.9|98
1597737900000|2020-08-18 08:05:00|914.4|913.2|914.2|913|914.6|913.4|914.1|912.9|107
1597738200000|2020-08-18 08:10:00|914.1|912.9|914.7|913.5|914.7|913.5|914.1|912.9|104
1597738500000|2020-08-18 08:15:00|||||||||24
1597738800000|2020-08-18 08:20:00|914.5|913.3|914.5|913.3|914.7|913.5|914.5|913.3|1707
1597739100000|2020-08-18 08:25:00|914.4|913.2|914.2|913|914.5|913.3|914.2|913|200
1597739400000|2020-08-18 08:30:00|914.4|913.2|914.4|913.2|914.5|913.3|914.2|913|22
1597739700000|2020-08-18 08:35:00|914.5|913.3|914.2|913|914.7|913.5|914.2|913|148
1597740000000|2020-08-18 08:40:00|914|912.8|914|912.8|914|912.8|913.7|912.5|110
1597740300000|2020-08-18 08:45:00|913.9|912.7|913.5|912.3|914.2|913|913.5|912.3|158
1597740600000|2020-08-18 08:50:00|913.7|912.5|914|912.8|914.1|912.9|913.7|912.5|46
1597740900000|2020-08-18 08:55:00|914.2|913|914.5|913.3|914.7|913.5|914.2|913|50
1597741200000|2020-08-18 09:00:00|914.6|913.4|914.5|913.3|914.7|913.5|914.5|913.3|25
1597741500000|2020-08-18 09:05:00|914.6|913.4|914.5|913.3|914.7|913.5|914.5|913.3|41
1597741800000|2020-08-18 09:10:00|914.6|913.4|914.2|913|914.7|913.5|914.2|913|79
1597742100000|2020-08-18 09:15:00|914|912.8|913.7|912.5|914|912.8|913.5|912.3|414
1597742400000|2020-08-18 09:20:00|913.5|912.3|913.7|912.5|913.7|912.5|913.5|912.3|81
1597742700000|2020-08-18 09:25:00|914|912.8|913.7|912.5|914|912.8|913.5|912.3|72
1597743000000|2020-08-18 09:30:00|914|912.8|914.5|913.3|914.5|913.3|914|912.8|168
1597743300000|2020-08-18 09:35:00|914.7|913.5|914.2|913|914.7|913.5|914.2|913|92
1597743600000|2020-08-18 09:40:00|914.3|913.1|914.2|913|914.3|913.1|914.2|913|89
1597743900000|2020-08-18 09:45:00|914.4|913.2|913.5|912.3|914.5|913.3|913.4|912.2|126
1597744200000|2020-08-18 09:50:00|913.6|912.4|913.2|912|913.7|912.5|913.2|912|112
1597744500000|2020-08-18 09:55:00|913.3|912.1|913.8|912.6|913.9|912.7|913.2|912|88
1597744800000|2020-08-18 10:00:00|913.7|912.5|914|912.8|914.5|913.3|913.7|912.5|95
1597745100000|2020-08-18 10:05:00|914.2|913|914|912.8|914.4|913.2|913.7|912.5|811
1597745400000|2020-08-18 10:10:00|913.9|912.7|914.2|913|914.2|913|913.7|912.5|77
1597745700000|2020-08-18 10:15:00|914.4|913.2|914.3|913.1|914.4|913.2|914.2|913|72
1597746000000|2020-08-18 10:20:00|914.2|913|914|912.8|914.3|913.1|914|912.8|53
1597746300000|2020-08-18 10:25:00|914.2|913|914|912.8|914.2|913|914|912.8|81
1597746600000|2020-08-18 10:30:00|914.1|912.9|913.9|912.7|914.2|913|913.7|912.5|68
1597746900000|2020-08-18 10:35:00|914|912.8|914.2|913|914.4|913.2|913.9|912.7|27
1597747200000|2020-08-18 10:40:00|914.4|913.2|914.2|913|914.4|913.2|914.2|913|36
1597747500000|2020-08-18 10:45:00|914.4|913.2|914.4|913.2|914.4|913.2|914.2|913|16
1597747800000|2020-08-18 10:50:00|914.3|913.1|914.7|913.5|914.7|913.5|914.3|913.1|99
1597748100000|2020-08-18 10:55:00|914.9|913.7|914.7|913.5|914.9|913.7|914.7|913.5|64
1597748400000|2020-08-18 11:00:00|914.9|913.7|914.9|913.7|914.9|913.7|914.9|913.7|31
1597748700000|2020-08-18 11:05:00|914.7|913.5|914.7|913.5|914.7|913.5|914.7|913.5|53
1597749000000|2020-08-18 11:10:00|914.5|913.3|914.5|913.3|914.5|913.3|914.5|913.3|58
1597749300000|2020-08-18 11:15:00|914.7|913.5|914.7|913.5|914.9|913.7|914.7|913.5|99
1597749600000|2020-08-18 11:20:00|914.8|913.6|914.7|913.5|914.9|913.7|914.7|913.5|34
1597749900000|2020-08-18 11:25:00|914.9|913.7|914.9|913.7|914.9|913.7|914.7|913.5|27
1597750200000|2020-08-18 11:30:00|914.7|913.5|914.7|913.5|914.9|913.7|914.7|913.5|39
1597750500000|2020-08-18 11:35:00|914.9|913.7|914.7|913.5|914.9|913.7|914.7|913.5|32
1597750800000|2020-08-18 11:40:00|914.8|913.6|915|913.8|915|913.8|914.7|913.5|33
1597751100000|2020-08-18 11:45:00|914.9|913.7|914.9|913.7|915|913.8|914.7|913.5|61
1597751400000|2020-08-18 11:50:00|914.7|913.5|914.7|913.5|914.7|913.5|914.7|913.5|187
1597751700000|2020-08-18 11:55:00|914.4|913.2|915|913.8|915|913.8|914.4|913.2|107
1597752000000|2020-08-18 12:00:00|915.2|914|915.7|914.5|915.9|914.7|915.2|914|248
1597752300000|2020-08-18 12:05:00|915.9|914.7|916.4|915.2|916.7|915.5|915.9|914.7|614
1597752600000|2020-08-18 12:10:00|916.5|915.3|916.2|915|916.5|915.3|916.1|914.9|143
1597752900000|2020-08-18 12:15:00|915.9|914.7|916.2|915|916.2|915|915.9|914.7|226
1597753200000|2020-08-18 12:20:00|915.9|914.7|915|913.8|916.2|915|915|913.8|306
1597753500000|2020-08-18 12:25:00|915.1|913.9|915.4|914.2|915.8|914.6|915.1|913.9|357
1597753800000|2020-08-18 12:30:00|915.5|914.3|915.5|914.3|915.8|914.6|915.2|914|356
1597754100000|2020-08-18 12:35:00|915.7|914.5|915.6|914.4|915.7|914.5|915.5|914.3|247
1597754400000|2020-08-18 12:40:00|915.7|914.5|916|914.8|916.1|914.9|915.6|914.4|802
1597757400000|2020-08-18 13:30:00|916.2|915|918|916.8|918.5|917.3|916.2|915|6445
1597757700000|2020-08-18 13:35:00|917.8|916.6|918.3|917.1|919.5|918.3|917.8|916.6|3008
1597758000000|2020-08-18 13:40:00|918.1|916.9|918.7|917.5|918.7|917.5|916.8|915.6|3167
1597758300000|2020-08-18 13:45:00|918.5|917.3|917.8|916.6|919.3|918.1|917|915.8|1976
1597758600000|2020-08-18 13:50:00|917.7|916.5|918|916.8|918.2|917|917.3|916.1|1464
1597758900000|2020-08-18 13:55:00|917.9|916.7|918.1|916.9|918.1|916.9|917.5|916.3|886
1597759200000|2020-08-18 14:00:00|918.3|917.1|917.1|915.9|918.8|917.6|916.8|915.6|1080
1597759500000|2020-08-18 14:05:00|917.2|916|917.7|916.5|918.2|917|916.6|915.4|1658
1597759800000|2020-08-18 14:10:00|917.6|916.4|917.7|916.5|918.2|917|916.8|915.6|2085
1597760100000|2020-08-18 14:15:00|917.6|916.4|917.5|916.3|918.3|917.1|917.5|916.3|788
1597760400000|2020-08-18 14:20:00|917.3|916.1|916|914.8|917.3|916.1|915.8|914.6|2148
1597760700000|2020-08-18 14:25:00|915.8|914.6|916.6|915.4|916.6|915.4|915.8|914.6|1010
1597761000000|2020-08-18 14:30:00|916.5|915.3|916.8|915.6|917|915.8|915.8|914.6|1750
1597761300000|2020-08-18 14:35:00|917|915.8|916.1|914.9|917|915.8|915.5|914.3|1955
1597761600000|2020-08-18 14:40:00|916|914.8|916.7|915.5|917|915.8|915.9|914.7|1310
1597761900000|2020-08-18 14:45:00|916.6|915.4|916.6|915.4|917|915.8|916.5|915.3|1116
1597762200000|2020-08-18 14:50:00|916.7|915.5|916.5|915.3|917|915.8|916.5|915.3|1119
1597762500000|2020-08-18 14:55:00|916.6|915.4|917|915.8|917|915.8|916.6|915.4|621
1597762800000|2020-08-18 15:00:00|916.7|915.5|916.7|915.5|916.7|915.5|916.7|915.5|417
1597763100000|2020-08-18 15:05:00|916.8|915.6|917|915.8|917.3|916.1|916.8|915.6|380
1597763400000|2020-08-18 15:10:00|916.8|915.6|916.1|914.9|917|915.8|916|914.8|569
1597763700000|2020-08-18 15:15:00|916|914.8|916|914.8|916.1|914.9|915.8|914.6|407
1597764000000|2020-08-18 15:20:00|916.1|914.9|916.7|915.5|916.7|915.5|916|914.8|448
1597764300000|2020-08-18 15:25:00|916.8|915.6|916|914.8|917|915.8|916|914.8|630
1597764600000|2020-08-18 15:30:00|916.1|914.9|915.1|913.9|916.2|915|915|913.8|1102
1597764900000|2020-08-18 15:35:00|915|913.8|915|913.8|915.3|914.1|914.4|913.2|1017
1597765200000|2020-08-18 15:40:00|914.8|913.6|915.3|914.1|915.3|914.1|914.5|913.3|717
1597765500000|2020-08-18 15:45:00|915.2|914|915.2|914|915.5|914.3|915|913.8|539
1597765800000|2020-08-18 15:50:00|915.1|913.9|915|913.8|915.3|914.1|914.6|913.4|596
1597766100000|2020-08-18 15:55:00|914.8|913.6|914.5|913.3|914.8|913.6|914.5|913.3|675
1597766400000|2020-08-18 16:00:00|914.6|913.4|914.3|913.1|914.7|913.5|914.1|912.9|1035
1597766700000|2020-08-18 16:05:00|914.2|913|914.5|913.3|914.5|913.3|913.5|912.3|1141
1597767000000|2020-08-18 16:10:00|914.3|913.1|914.2|913|914.5|913.3|914|912.8|595
1597767300000|2020-08-18 16:15:00|914|912.8|913.7|912.5|914.2|913|913.7|912.5|549
1597767600000|2020-08-18 16:20:00|913.8|912.6|914|912.8|914.5|913.3|913.7|912.5|779
1597767900000|2020-08-18 16:25:00|914.1|912.9|914|912.8|914.2|913|914|912.8|288
1597768200000|2020-08-18 16:30:00|914.1|912.9|913.5|912.3|914.2|913|913.5|912.3|602
1597768500000|2020-08-18 16:35:00|913.3|912.1|913.7|912.5|914|912.8|913.3|912.1|362
1597768800000|2020-08-18 16:40:00|913.8|912.6|913.8|912.6|914|912.8|913.6|912.4|760
1597769100000|2020-08-18 16:45:00|913.7|912.5|914|912.8|914|912.8|913.5|912.3|521
1597769400000|2020-08-18 16:50:00|913.8|912.6|913|911.8|913.8|912.6|913|911.8|987
1597769700000|2020-08-18 16:55:00|913.1|911.9|913.2|912|913.2|912|912.8|911.6|538
1597770000000|2020-08-18 17:00:00|913.5|912.3|913.5|912.3|913.8|912.6|913.3|912.1|601
1597770300000|2020-08-18 17:05:00|913.6|912.4|913|911.8|913.6|912.4|912.8|911.6|464
1597770600000|2020-08-18 17:10:00|913.1|911.9|913|911.8|913.1|911.9|912.5|911.3|621
1597770900000|2020-08-18 17:15:00|913.2|912|913.5|912.3|913.7|912.5|913.2|912|623
1597771200000|2020-08-18 17:20:00|913.6|912.4|913.2|912|913.6|912.4|913.2|912|312
1597771500000|2020-08-18 17:25:00|913.1|911.9|913.5|912.3|913.5|912.3|913|911.8|371
1597771800000|2020-08-18 17:30:00|913.4|912.2|914|912.8|914.2|913|913.3|912.1|326
1597772100000|2020-08-18 17:35:00|913.8|912.6|914|912.8|914.2|913|913.7|912.5|379
1597772400000|2020-08-18 17:40:00|913.7|912.5|914.7|913.5|914.7|913.5|913.7|912.5|629
1597772700000|2020-08-18 17:45:00|914.6|913.4|914.5|913.3|914.7|913.5|914.5|913.3|448
1597773000000|2020-08-18 17:50:00|914.6|913.4|915.2|914|915.2|914|914.5|913.3|514
1597773300000|2020-08-18 17:55:00|915|913.8|915.2|914|915.7|914.5|915|913.8|715
1597773600000|2020-08-18 18:00:00|915.3|914.1|915.2|914|915.6|914.4|914.7|913.5|437
1597773900000|2020-08-18 18:05:00|915|913.8|915|913.8|915|913.8|914.2|913|895
1597774200000|2020-08-18 18:10:00|915.2|914|916|914.8|916.5|915.3|915.2|914|2850
1597774500000|2020-08-18 18:15:00|916.1|914.9|915.8|914.6|916.1|914.9|915.8|914.6|1492
1597795200000|2020-08-19 00:00:00|914.6|913.4|915.1|913.9|915.3|914.1|914.3|913.1|739
1597795500000|2020-08-19 00:05:00|915.2|914|915.3|914.1|915.3|914.1|915|913.8|177
1597795800000|2020-08-19 00:10:00|||||||||28
1597796100000|2020-08-19 00:15:00|915.1|913.9|914.9|913.7|915.1|913.9|914.8|913.6|270
1597796400000|2020-08-19 00:20:00|915|913.8|914.9|913.7|915.1|913.9|914.9|913.7|47
1597796700000|2020-08-19 00:25:00|914.8|913.6|914.9|913.7|914.9|913.7|914.8|913.6|24
1597797000000|2020-08-19 00:30:00|915.1|913.9|915.1|913.9|915.1|913.9|914.9|913.7|29
1597797300000|2020-08-19 00:35:00|915.2|914|915.2|914|915.2|914|915.1|913.9|6
1597797600000|2020-08-19 00:40:00|915.3|914.1|915.2|914|915.3|914.1|915.1|913.9|54
1597797900000|2020-08-19 00:45:00|915.3|914.1|915|913.8|915.3|914.1|914.9|913.7|184
1597798200000|2020-08-19 00:50:00|914.9|913.7|914.9|913.7|915.2|914|914.9|913.7|60
1597798500000|2020-08-19 00:55:00|914.7|913.5|914.4|913.2|914.7|913.5|914.4|913.2|90
1597798800000|2020-08-19 01:00:00|914.6|913.4|915.6|914.4|916.1|914.9|914.6|913.4|378
1597799100000|2020-08-19 01:05:00|915.8|914.6|916.1|914.9|916.3|915.1|915.8|914.6|168
1597799400000|2020-08-19 01:10:00|916.2|915|915.5|914.3|916.2|915|915.3|914.1|139
1597799700000|2020-08-19 01:15:00|915.6|914.4|914.8|913.6|915.6|914.4|914.8|913.6|106
1597800000000|2020-08-19 01:20:00|915.1|913.9|915.1|913.9|915.3|914.1|915.1|913.9|92
1597800300000|2020-08-19 01:25:00|915.2|914|914.8|913.6|915.3|914.1|914.8|913.6|140
1597800600000|2020-08-19 01:30:00|914.6|913.4|915|913.8|915|913.8|914.6|913.4|67
1597800900000|2020-08-19 01:35:00|914.9|913.7|913.8|912.6|915|913.8|913.8|912.6|220
1597801200000|2020-08-19 01:40:00|913.9|912.7|914.8|913.6|914.8|913.6|913.8|912.6|132
1597801500000|2020-08-19 01:45:00|||||||||40
1597801800000|2020-08-19 01:50:00|914.6|913.4|914.3|913.1|914.6|913.4|914.3|913.1|34
1597802100000|2020-08-19 01:55:00|914.2|913|914.1|912.9|914.2|913|914|912.8|32
1597802400000|2020-08-19 02:00:00|913.8|912.6|913.6|912.4|913.9|912.7|913.3|912.1|314
1597802700000|2020-08-19 02:05:00|913.5|912.3|913.6|912.4|913.6|912.4|913.3|912.1|56
1597803000000|2020-08-19 02:10:00|913.4|912.2|913.3|912.1|913.4|912.2|913.3|912.1|42
1597803300000|2020-08-19 02:15:00|913.4|912.2|913.3|912.1|913.4|912.2|913.3|912.1|65
1597803600000|2020-08-19 02:20:00|913.1|911.9|913.1|911.9|913.1|911.9|912.8|911.6|121
1597803900000|2020-08-19 02:25:00|912.9|911.7|912.6|911.4|912.9|911.7|912.6|911.4|96
1597804200000|2020-08-19 02:30:00|912.8|911.6|912.6|911.4|912.8|911.6|912.6|911.4|59
1597804500000|2020-08-19 02:35:00|912.8|911.6|913|911.8|913.1|911.9|912.6|911.4|73
1597804800000|2020-08-19 02:40:00|913.1|911.9|913.1|911.9|913.1|911.9|913|911.8|19
1597805100000|2020-08-19 02:45:00|913.3|912.1|913.3|912.1|913.6|912.4|913.3|912.1|74
1597805400000|2020-08-19 02:50:00|913.2|912|913.4|912.2|913.6|912.4|913.1|911.9|35
1597805700000|2020-08-19 02:55:00|913.3|912.1|913.3|912.1|913.6|912.4|913.3|912.1|5
1597806000000|2020-08-19 03:00:00|913.1|911.9|913.6|912.4|913.6|912.4|913.1|911.9|33
1597806300000|2020-08-19 03:05:00|913.8|912.6|913.1|911.9|913.8|912.6|913.1|911.9|144
1597806600000|2020-08-19 03:10:00|912.9|911.7|913.4|912.2|913.4|912.2|912.8|911.6|55
1597806900000|2020-08-19 03:15:00|913.3|912.1|913.8|912.6|913.8|912.6|913.3|912.1|19
1597807200000|2020-08-19 03:20:00|913.7|912.5|913.6|912.4|913.8|912.6|913.4|912.2|28
1597807500000|2020-08-19 03:25:00|913.7|912.5|913.6|912.4|913.8|912.6|913.6|912.4|16
1597807800000|2020-08-19 03:30:00|913.7|912.5|913.8|912.6|914|912.8|913.7|912.5|9
1597808100000|2020-08-19 03:35:00|913.9|912.7|913.8|912.6|914|912.8|913.7|912.5|26
1597808400000|2020-08-19 03:40:00|||||||||5
1597808700000|2020-08-19 03:45:00|||||||||3
1597809000000|2020-08-19 03:50:00|||||||||2
1597809300000|2020-08-19 03:55:00|||||||||1
1597809900000|2020-08-19 04:05:00|913.9|912.7|913.8|912.6|913.9|912.7|913.8|912.6|15
1597810200000|2020-08-19 04:10:00|||||||||6
1597810500000|2020-08-19 04:15:00|913.9|912.7|913.8|912.6|913.9|912.7|913.8|912.6|37
1597810800000|2020-08-19 04:20:00|914|912.8|913.6|912.4|914.1|912.9|913.6|912.4|77
1597811100000|2020-08-19 04:25:00|913.7|912.5|913.8|912.6|913.8|912.6|913.6|912.4|13
1597811400000|2020-08-19 04:30:00|913.6|912.4|913.6|912.4|913.6|912.4|913.6|912.4|11
1597811700000|2020-08-19 04:35:00|913.8|912.6|913.7|912.5|913.8|912.6|913.7|912.5|9
1597812000000|2020-08-19 04:40:00|913.8|912.6|913.8|912.6|913.8|912.6|913.8|912.6|0
1597812600000|2020-08-19 04:50:00|913.7|912.5|913.8|912.6|913.8|912.6|913.7|912.5|3
1597812900000|2020-08-19 04:55:00|914|912.8|913.8|912.6|914.1|912.9|913.8|912.6|18
1597813200000|2020-08-19 05:00:00|913.9|912.7|914.1|912.9|914.1|912.9|913.8|912.6|12
1597813500000|2020-08-19 05:05:00|913.8|912.6|914.1|912.9|914.1|912.9|913.8|912.6|49
1597813800000|2020-08-19 05:10:00|914.2|913|914|912.8|914.3|913.1|914|912.8|14
1597814100000|2020-08-19 05:15:00|914.1|912.9|914.1|912.9|914.3|913.1|914.1|912.9|17
1597814400000|2020-08-19 05:20:00|913.8|912.6|913.8|912.6|913.8|912.6|913.8|912.6|19
1597814700000|2020-08-19 05:25:00|||||||||2
1597815000000|2020-08-19 05:30:00|913.6|912.4|914.1|912.9|914.3|913.1|913.6|912.4|99
1597815300000|2020-08-19 05:35:00|913.8|912.6|913.8|912.6|914.1|912.9|913.8|912.6|39
1597815600000|2020-08-19 05:40:00|914.1|912.9|913.8|912.6|914.3|913.1|913.8|912.6|71
1597815900000|2020-08-19 05:45:00|913.9|912.7|913.8|912.6|913.9|912.7|913.8|912.6|0
1597816200000|2020-08-19 05:50:00|914.1|912.9|914.1|912.9|914.3|913.1|914.1|912.9|18
1597816500000|2020-08-19 05:55:00|914.2|913|914.3|913.1|914.3|913.1|914.1|912.9|114
1597816800000|2020-08-19 06:00:00|914.1|912.9|914.1|912.9|914.3|913.1|914.1|912.9|6
1597817100000|2020-08-19 06:05:00|914.2|913|914.3|913.1|914.4|913.2|914.1|912.9|52
1597817400000|2020-08-19 06:10:00|914.1|912.9|914.3|913.1|914.3|913.1|914.1|912.9|20
1597817700000|2020-08-19 06:15:00|914.6|913.4|914.6|913.4|914.8|913.6|914.3|913.1|147
1597818000000|2020-08-19 06:20:00|914.5|913.3|915|913.8|915.1|913.9|914.5|913.3|59
1597818300000|2020-08-19 06:25:00|915.1|913.9|914.8|913.6|915.1|913.9|914.8|913.6|52
1597818600000|2020-08-19 06:30:00|914.6|913.4|914.7|913.5|914.8|913.6|914.6|913.4|38
1597818900000|2020-08-19 06:35:00|914.8|913.6|914.8|913.6|914.8|913.6|914.6|913.4|11
1597819200000|2020-08-19 06:40:00|915|913.8|914.8|913.6|915.1|913.9|914.8|913.6|58
1597819500000|2020-08-19 06:45:00|915.1|913.9|915|913.8|915.1|913.9|914.8|913.6|93
1597819800000|2020-08-19 06:50:00|915.1|913.9|915.1|913.9|915.1|913.9|914.9|913.7|21
1597820100000|2020-08-19 06:55:00|915.3|914.1|914.8|913.6|915.3|914.1|914.8|913.6|49
1597820400000|2020-08-19 07:00:00|914.6|913.4|914.5|913.3|914.6|913.4|914.3|913.1|36
1597820700000|2020-08-19 07:05:00|914.4|913.2|914.6|913.4|914.6|913.4|914.2|913|39
1597821000000|2020-08-19 07:10:00|914.8|913.6|915.1|913.9|915.3|914.1|914.8|913.6|29
1597821300000|2020-08-19 07:15:00|914.8|913.6|914.3|913.1|914.8|913.6|914.3|913.1|43
1597821600000|2020-08-19 07:20:00|914.2|913|914.1|912.9|914.2|913|913.8|912.6|70
1597821900000|2020-08-19 07:25:00|914|912.8|915.1|913.9|915.3|914.1|914|912.8|93
1597822200000|2020-08-19 07:30:00|915.3|914.1|916.1|914.9|916.1|914.9|915.3|914.1|279
1597822500000|2020-08-19 07:35:00|915.8|914.6|915.3|914.1|916.3|915.1|914.9|913.7|221
1597822800000|2020-08-19 07:40:00|915.6|914.4|915.6|914.4|915.7|914.5|915.3|914.1|57
1597823100000|2020-08-19 07:45:00|915.4|914.2|914.6|913.4|915.6|914.4|914.6|913.4|147
1597823400000|2020-08-19 07:50:00|914.9|913.7|915.8|914.6|915.8|914.6|914.9|913.7|80
1597823700000|2020-08-19 07:55:00|915.6|914.4|915.1|913.9|915.8|914.6|915.1|913.9|37
1597824000000|2020-08-19 08:00:00|915.3|914.1|915.6|914.4|915.6|914.4|915.1|913.9|177
1597824300000|2020-08-19 08:05:00|||||||||9
1597824600000|2020-08-19 08:10:00|915.8|914.6|915.6|914.4|915.8|914.6|915.6|914.4|49
1597824900000|2020-08-19 08:15:00|915.4|914.2|915.3|914.1|915.4|914.2|915.3|914.1|18
1597825200000|2020-08-19 08:20:00|914.6|913.4|915.3|914.1|915.3|914.1|914.6|913.4|150
1597825500000|2020-08-19 08:25:00|915.6|914.4|915.6|914.4|915.8|914.6|915.6|914.4|104
1597825800000|2020-08-19 08:30:00|915.8|914.6|915.8|914.6|915.8|914.6|915.6|914.4|13
1597826100000|2020-08-19 08:35:00|915.6|914.4|915.3|914.1|915.6|914.4|915.3|914.1|61
1597826400000|2020-08-19 08:40:00|||||||||6
1597826700000|2020-08-19 08:45:00|915.1|913.9|915.3|914.1|915.6|914.4|915.1|913.9|117
1597827000000|2020-08-19 08:50:00|915.1|913.9|915.6|914.4|915.6|914.4|915.1|913.9|33
1597827300000|2020-08-19 08:55:00|915.4|914.2|915.1|913.9|915.6|914.4|915.1|913.9|210
1597827600000|2020-08-19 09:00:00|914.9|913.7|915.1|913.9|915.1|913.9|914.9|913.7|44
1597827900000|2020-08-19 09:05:00|915.3|914.1|915.3|914.1|915.3|914.1|915.1|913.9|37
1597828200000|2020-08-19 09:10:00|915.5|914.3|915.8|914.6|915.8|914.6|915.5|914.3|166
1597828500000|2020-08-19 09:15:00|916|914.8|916.1|914.9|916.1|914.9|916|914.8|122
1597828800000|2020-08-19 09:20:00|916.3|915.1|916.3|915.1|916.3|915.1|915.8|914.6|103
1597829100000|2020-08-19 09:25:00|916.1|914.9|916.8|915.6|916.8|915.6|916.1|914.9|126
1597829400000|2020-08-19 09:30:00|916.5|915.3|915.8|914.6|916.6|915.4|915.8|914.6|89
1597829700000|2020-08-19 09:35:00|915.6|914.4|915.6|914.4|915.8|914.6|915.3|914.1|68
1597830000000|2020-08-19 09:40:00|915.5|914.3|915.5|914.3|915.6|914.4|915.5|914.3|6
1597830300000|2020-08-19 09:45:00|915.6|914.4|916.3|915.1|916.6|915.4|915.5|914.3|288
1597830600000|2020-08-19 09:50:00|916.4|915.2|916.4|915.2|916.6|915.4|916.3|915.1|23
1597830900000|2020-08-19 09:55:00|916.5|915.3|916.6|915.4|916.8|915.6|916.4|915.2|44
1597831200000|2020-08-19 10:00:00|916.8|915.6|916.8|915.6|916.8|915.6|916.6|915.4|91
1597831500000|2020-08-19 10:05:00|916.7|915.5|916.8|915.6|916.8|915.6|916.6|915.4|68
1597831800000|2020-08-19 10:10:00|916.6|915.4|916.6|915.4|916.8|915.6|916.6|915.4|25
1597832100000|2020-08-19 10:15:00|916.5|915.3|916.6|915.4|916.6|915.4|916.5|915.3|11
1597832400000|2020-08-19 10:20:00|916.8|915.6|916.6|915.4|916.8|915.6|916.6|915.4|32
1597832700000|2020-08-19 10:25:00|916.7|915.5|916.6|915.4|916.8|915.6|916.5|915.3|152
1597833000000|2020-08-19 10:30:00|916.5|915.3|916.6|915.4|916.7|915.5|916.5|915.3|11
1597833300000|2020-08-19 10:35:00|916.7|915.5|916.6|915.4|916.8|915.6|916.6|915.4|8
1597833600000|2020-08-19 10:40:00|916.7|915.5|916.6|915.4|916.8|915.6|916.6|915.4|37
1597833900000|2020-08-19 10:45:00|916.7|915.5|916.8|915.6|916.8|915.6|916.6|915.4|75
1597834200000|2020-08-19 10:50:00|916.6|915.4|916.6|915.4|916.8|915.6|916.6|915.4|34
1597834500000|2020-08-19 10:55:00|916.7|915.5|916.6|915.4|916.8|915.6|916.6|915.4|23
1597834800000|2020-08-19 11:00:00|916.7|915.5|916.7|915.5|916.8|915.6|916.6|915.4|36
1597835100000|2020-08-19 11:05:00|916.8|915.6|916.8|915.6|916.8|915.6|916.8|915.6|8
1597835400000|2020-08-19 11:10:00|917|915.8|917.3|916.1|917.3|916.1|917|915.8|308
1597835700000|2020-08-19 11:15:00|917.2|916|917.8|916.6|918|916.8|917.1|915.9|232
1597836000000|2020-08-19 11:20:00|917.9|916.7|917.8|916.6|918|916.8|917.7|916.5|39
1597836300000|2020-08-19 11:25:00|917.6|916.4|917.8|916.6|917.9|916.7|917.5|916.3|169
1597836600000|2020-08-19 11:30:00|918|916.8|918.1|916.9|918.1|916.9|917.9|916.7|239
1597836900000|2020-08-19 11:35:00|918|916.8|918|916.8|918.3|917.1|918|916.8|105
1597837200000|2020-08-19 11:40:00|918.1|916.9|918|916.8|918.3|917.1|918|916.8|194
1597837500000|2020-08-19 11:45:00|918.1|916.9|918.3|917.1|918.3|917.1|918|916.8|134
1597837800000|2020-08-19 11:50:00|918.1|916.9|918|916.8|918.3|917.1|918|916.8|123
1597838100000|2020-08-19 11:55:00|917.9|916.7|918|916.8|918|916.8|917.9|916.7|67
1597838400000|2020-08-19 12:00:00|918.2|917|918|916.8|918.3|917.1|918|916.8|109
1597838700000|2020-08-19 12:05:00|918.1|916.9|918|916.8|918.1|916.9|918|916.8|94
1597839000000|2020-08-19 12:10:00|918.1|916.9|918.3|917.1|918.8|917.6|918.1|916.9|148
1597839300000|2020-08-19 12:15:00|918.5|917.3|918.5|917.3|918.5|917.3|918.3|917.1|152
1597839600000|2020-08-19 12:20:00|918.3|917.1|918|916.8|918.5|917.3|918|916.8|101
1597839900000|2020-08-19 12:25:00|918.1|916.9|918.4|917.2|918.5|917.3|918|916.8|197
1597840200000|2020-08-19 12:30:00|918.5|917.3|917.8|916.6|918.5|917.3|917.8|916.6|133
1597840500000|2020-08-19 12:35:00|918|916.8|916.8|915.6|918|916.8|916.6|915.4|264
1597840800000|2020-08-19 12:40:00|917|915.8|917.5|916.3|917.7|916.5|916.6|915.4|232
1597843800000|2020-08-19 13:30:00|917|915.8|917.6|916.4|918.1|916.9|916.8|915.6|2132
1597844100000|2020-08-19 13:35:00|917.7|916.5|919.3|918.1|919.3|918.1|916.9|915.7|1886
1597844400000|2020-08-19 13:40:00|919.4|918.2|920|918.8|920|918.8|919.1|917.9|2909
1597844700000|2020-08-19 13:45:00|919.9|918.7|919.7|918.5|920|918.8|919.2|918|870
1597845000000|2020-08-19 13:50:00|919.5|918.3|918.8|917.6|919.7|918.5|918.7|917.5|686
1597845300000|2020-08-19 13:55:00|918.9|917.7|919|917.8|919|917.8|918.7|917.5|412
1597845600000|2020-08-19 14:00:00|919.2|918|920|918.8|920|918.8|919.2|918|1137
1597845900000|2020-08-19 14:05:00|919.8|918.6|919.8|918.6|920|918.8|919.5|918.3|564
1597846200000|2020-08-19 14:10:00|919.5|918.3|919.8|918.6|919.9|918.7|919.5|918.3|341
1597846500000|2020-08-19 14:15:00|919.6|918.4|920.1|918.9|920.8|919.6|919.3|918.1|1019
1597846800000|2020-08-19 14:20:00|920.3|919.1|920.3|919.1|920.5|919.3|920|918.8|566
1597847100000|2020-08-19 14:25:00|920.4|919.2|920.8|919.6|921|919.8|920.4|919.2|1233
1597847400000|2020-08-19 14:30:00|920.9|919.7|921.3|920.1|921.5|920.3|920.5|919.3|1721
1597847700000|2020-08-19 14:35:00|921.4|920.2|921.8|920.6|922|920.8|920.8|919.6|1750
1597848000000|2020-08-19 14:40:00|921.6|920.4|920.6|919.4|921.8|920.6|920.6|919.4|1124
1597848300000|2020-08-19 14:45:00|920.5|919.3|920.1|918.9|920.6|919.4|919.9|918.7|537
1597848600000|2020-08-19 14:50:00|920|918.8|919.3|918.1|920|918.8|919.3|918.1|1198
1597848900000|2020-08-19 14:55:00|919.4|918.2|919.8|918.6|920|918.8|918.8|917.6|1669
1597849200000|2020-08-19 15:00:00|919.5|918.3|919.4|918.2|919.9|918.7|919.3|918.1|742
1597849500000|2020-08-19 15:05:00|919.3|918.1|918.8|917.6|919.4|918.2|918.8|917.6|403
1597849800000|2020-08-19 15:10:00|918.9|917.7|918.8|917.6|919|917.8|918.8|917.6|432
1597850100000|2020-08-19 15:15:00|919|917.8|919|917.8|919|917.8|918.8|917.6|440
1597850400000|2020-08-19 15:20:00|918.9|917.7|918.8|917.6|919.3|918.1|918.5|917.3|1414
1597850700000|2020-08-19 15:25:00|919|917.8|918.5|917.3|919.5|918.3|918.5|917.3|749
1597851000000|2020-08-19 15:30:00|918.8|917.6|917.8|916.6|918.8|917.6|917.5|916.3|1327
1597851300000|2020-08-19 15:35:00|917.6|916.4|917.1|915.9|917.8|916.6|917|915.8|899
1597851600000|2020-08-19 15:40:00|917|915.8|916.5|915.3|917|915.8|915.6|914.4|1551
1597851900000|2020-08-19 15:45:00|916.4|915.2|917.3|916.1|917.4|916.2|916.4|915.2|231
1597852200000|2020-08-19 15:50:00|917.4|916.2|918|916.8|918.3|917.1|917|915.8|962
1597852500000|2020-08-19 15:55:00|918.1|916.9|918.3|917.1|918.8|917.6|918|916.8|1038
1597852800000|2020-08-19 16:00:00|918.4|917.2|918.3|917.1|918.4|917.2|918.3|917.1|222
1597853100000|2020-08-19 16:05:00|918.5|917.3|918.8|917.6|919|917.8|918.3|917.1|848
1597853400000|2020-08-19 16:10:00|918.5|917.3|918.6|917.4|918.8|917.6|918.4|917.2|651
1597853700000|2020-08-19 16:15:00|918.5|917.3|917.8|916.6|918.8|917.6|917.8|916.6|1036
1597854000000|2020-08-19 16:20:00|917.6|916.4|917.3|916.1|917.8|916.6|917.1|915.9|553
1597854300000|2020-08-19 16:25:00|917.5|916.3|917.4|916.2|918|916.8|917.4|916.2|684
1597854600000|2020-08-19 16:30:00|917.3|916.1|917.6|916.4|917.8|916.6|917.1|915.9|403
1597854900000|2020-08-19 16:35:00|917.4|916.2|917.1|915.9|917.4|916.2|916.6|915.4|395
1597855200000|2020-08-19 16:40:00|917.4|916.2|916.9|915.7|917.4|916.2|916.6|915.4|800
1597855500000|2020-08-19 16:45:00|917|915.8|917.1|915.9|917.4|916.2|916.9|915.7|241
1597855800000|2020-08-19 16:50:00|916.9|915.7|917.1|915.9|917.3|916.1|916.4|915.2|356
1597856100000|2020-08-19 16:55:00|916.9|915.7|917.1|915.9|917.3|916.1|916.6|915.4|329
1597856400000|2020-08-19 17:00:00|917|915.8|917.9|916.7|917.9|916.7|917|915.8|397
1597856700000|2020-08-19 17:05:00|917.8|916.6|917.3|916.1|917.8|916.6|917.3|916.1|252
1597857000000|2020-08-19 17:10:00|917.5|916.3|917.1|915.9|917.5|916.3|916.9|915.7|331
1597857300000|2020-08-19 17:15:00|917.3|916.1|917.3|916.1|917.5|916.3|917.1|915.9|376
1597857600000|2020-08-19 17:20:00|917.1|915.9|916.4|915.2|917.1|915.9|916.1|914.9|1693
1597857900000|2020-08-19 17:25:00|916.5|915.3|916.3|915.1|916.6|915.4|916.1|914.9|516
1597858200000|2020-08-19 17:30:00|916.5|915.3|917.4|916.2|917.4|916.2|916.5|915.3|383
1597858500000|2020-08-19 17:35:00|917.5|916.3|917.4|916.2|917.6|916.4|917.4|916.2|355
1597858800000|2020-08-19 17:40:00|917.1|915.9|917.6|916.4|917.9|916.7|917.1|915.9|322
1597859100000|2020-08-19 17:45:00|917.5|916.3|917.8|916.6|917.9|916.7|917.4|916.2|356
1597859400000|2020-08-19 17:50:00|917.6|916.4|917.3|916.1|917.7|916.5|917.3|916.1|231
1597859700000|2020-08-19 17:55:00|917.2|916|917.3|916.1|917.6|916.4|917.1|915.9|239
1597860000000|2020-08-19 18:00:00|917.4|916.2|917.6|916.4|918.1|916.9|917.4|916.2|565
1597860300000|2020-08-19 18:05:00|917.5|916.3|916.9|915.7|917.5|916.3|916.3|915.1|1028
1597860600000|2020-08-19 18:10:00|917|915.8|916.1|914.9|917.1|915.9|916|914.8|4182
1597860900000|2020-08-19 18:15:00|916.3|915.1|915.8|914.6|916.3|915.1|915.7|914.5|1842
1597881600000|2020-08-20 00:00:00|915.1|913.9|915.8|914.6|915.9|914.7|914.8|913.6|749
1597881900000|2020-08-20 00:05:00|915.9|914.7|915.8|914.6|915.9|914.7|915.6|914.4|125
1597882200000|2020-08-20 00:10:00|915.9|914.7|917.8|916.6|917.9|916.7|915.8|914.6|925
1597882500000|2020-08-20 00:15:00|917.9|916.7|917.3|916.1|918|916.8|917.3|916.1|175
1597882800000|2020-08-20 00:20:00|917.4|916.2|917.1|915.9|917.4|916.2|917.1|915.9|81
1597883100000|2020-08-20 00:25:00|917.3|916.1|917.1|915.9|917.3|916.1|917.1|915.9|33
1597883400000|2020-08-20 00:30:00|917.3|916.1|917.3|916.1|917.4|916.2|917.3|916.1|64
1597883700000|2020-08-20 00:35:00|917.4|916.2|917.6|916.4|917.8|916.6|917.3|916.1|493
1597884000000|2020-08-20 00:40:00|918.1|916.9|917.8|916.6|918.1|916.9|917.8|916.6|37
1597884300000|2020-08-20 00:45:00|917.9|916.7|917.9|916.7|917.9|916.7|917.6|916.4|35
1597884600000|2020-08-20 00:50:00|917.8|916.6|917.6|916.4|917.9|916.7|917.6|916.4|30
1597884900000|2020-08-20 00:55:00|917.8|916.6|917.8|916.6|917.8|916.6|917.6|916.4|42
1597885200000|2020-08-20 01:00:00|917.6|916.4|917.1|915.9|917.8|916.6|917.1|915.9|317
1597885500000|2020-08-20 01:05:00|917.2|916|917.6|916.4|917.6|916.4|916.9|915.7|172
1597885800000|2020-08-20 01:10:00|917.4|916.2|917.1|915.9|917.4|916.2|917.1|915.9|164
1597886100000|2020-08-20 01:15:00|917.2|916|917|915.8|917.4|916.2|916.8|915.6|289
1597886400000|2020-08-20 01:20:00|916.9|915.7|915.9|914.7|916.9|915.7|915.8|914.6|413
1597886700000|2020-08-20 01:25:00|915.8|914.6|914.8|913.6|915.8|914.6|914.8|913.6|222
1597887000000|2020-08-20 01:30:00|914.6|913.4|914.6|913.4|915.1|913.9|914.1|912.9|486
1597887300000|2020-08-20 01:35:00|914.8|913.6|915.1|913.9|915.1|913.9|914.7|913.5|42
1597887600000|2020-08-20 01:40:00|914.9|913.7|915.4|914.2|915.6|914.4|914.9|913.7|166
1597887900000|2020-08-20 01:45:00|915.3|914.1|915.9|914.7|915.9|914.7|915.3|914.1|30
1597888200000|2020-08-20 01:50:00|915.8|914.6|915.6|914.4|915.8|914.6|915.6|914.4|52
1597888500000|2020-08-20 01:55:00|915.4|914.2|916.1|914.9|916.4|915.2|915.3|914.1|391
1597888800000|2020-08-20 02:00:00|915.9|914.7|915.6|914.4|916.1|914.9|915.6|914.4|63
1597889100000|2020-08-20 02:05:00|915.7|914.5|915.4|914.2|915.7|914.5|915.3|914.1|134
1597889400000|2020-08-20 02:10:00|915.3|914.1|915.6|914.4|915.6|914.4|915.3|914.1|16
1597889700000|2020-08-20 02:15:00|915.5|914.3|915.5|914.3|915.6|914.4|915.3|914.1|43
1597890000000|2020-08-20 02:20:00|915.4|914.2|915.1|913.9|915.4|914.2|915.1|913.9|22
1597890300000|2020-08-20 02:25:00|||||||||9
1597890600000|2020-08-20 02:30:00|915.3|914.1|915.1|913.9|915.3|914.1|915.1|913.9|41
1597890900000|2020-08-20 02:35:00|915|913.8|914.9|913.7|915.1|913.9|914.9|913.7|33
1597891200000|2020-08-20 02:40:00|915|913.8|914.8|913.6|915.1|913.9|914.6|913.4|31
1597891500000|2020-08-20 02:45:00|914.7|913.5|915.1|913.9|915.1|913.9|914.6|913.4|66
1597891800000|2020-08-20 02:50:00|914.9|913.7|915.3|914.1|915.3|914.1|914.9|913.7|98
1597892100000|2020-08-20 02:55:00|915.4|914.2|915.6|914.4|915.6|914.4|915.4|914.2|9
1597892400000|2020-08-20 03:00:00|915.7|914.5|915.9|914.7|915.9|914.7|915.6|914.4|23
1597892700000|2020-08-20 03:05:00|915.8|914.6|915.8|914.6|915.9|914.7|915.8|914.6|95
1597893000000|2020-08-20 03:10:00|915.9|914.7|915.9|914.7|915.9|914.7|915.8|914.6|96
1597893300000|2020-08-20 03:15:00|915.8|914.6|915.6|914.4|915.8|914.6|915.6|914.4|46
1597893600000|2020-08-20 03:20:00|915.8|914.6|915.7|914.5|915.8|914.6|915.6|914.4|35
1597893900000|2020-08-20 03:25:00|915.8|914.6|915.7|914.5|915.8|914.6|915.6|914.4|26
1597894200000|2020-08-20 03:30:00|915.6|914.4|915.8|914.6|915.9|914.7|915.6|914.4|29
1597894500000|2020-08-20 03:35:00|915.6|914.4|915.6|914.4|915.6|914.4|915.6|914.4|7
1597894800000|2020-08-20 03:40:00|||||||||8
1597895100000|2020-08-20 03:45:00|915.8|914.6|915.8|914.6|915.9|914.7|915.6|914.4|20
1597895400000|2020-08-20 03:50:00|915.7|914.5|915.7|914.5|915.8|914.6|915.6|914.4|22
1597895700000|2020-08-20 03:55:00|915.8|914.6|915.8|914.6|915.9|914.7|915.8|914.6|1
1597896300000|2020-08-20 04:05:00|||||||||1
1597896600000|2020-08-20 04:10:00|||||||||4
1597896900000|2020-08-20 04:15:00|||||||||6
1597897200000|2020-08-20 04:20:00|||||||||30
1597897800000|2020-08-20 04:30:00|915.9|914.7|916.4|915.2|916.4|915.2|915.9|914.7|120
1597898100000|2020-08-20 04:35:00|||||||||66
1597898400000|2020-08-20 04:40:00|916.6|915.4|916.6|915.4|916.6|915.4|916.6|915.4|32
1597898700000|2020-08-20 04:45:00|916.8|915.6|916.6|915.4|916.8|915.6|916.6|915.4|14
1597899000000|2020-08-20 04:50:00|||||||||43
1597899300000|2020-08-20 04:55:00|916.4|915.2|916.6|915.4|916.6|915.4|916.4|915.2|18
1597899600000|2020-08-20 05:00:00|916.4|915.2|916.6|915.4|916.6|915.4|916.4|915.2|14
1597899900000|2020-08-20 05:05:00|916.4|915.2|916.4|915.2|916.5|915.3|916.4|915.2|11
1597900200000|2020-08-20 05:10:00|916.5|915.3|916.4|915.2|916.6|915.4|916.4|915.2|3
1597900500000|2020-08-20 05:15:00|916.1|914.9|916.4|915.2|916.4|915.2|916.1|914.9|18
1597900800000|2020-08-20 05:20:00|916.6|915.4|916.5|915.3|916.6|915.4|916.4|915.2|24
1597901100000|2020-08-20 05:25:00|916.4|915.2|916.4|915.2|916.5|915.3|916.4|915.2|15
1597901400000|2020-08-20 05:30:00|916.6|915.4|916.6|915.4|916.9|915.7|916.6|915.4|186
1597901700000|2020-08-20 05:35:00|916.4|915.2|916.4|915.2|916.4|915.2|916.4|915.2|82
1597902000000|2020-08-20 05:40:00|916.1|914.9|916.1|914.9|916.1|914.9|916.1|914.9|28
1597902300000|2020-08-20 05:45:00|916.3|915.1|916.4|915.2|916.4|915.2|916.3|915.1|169
1597902600000|2020-08-20 05:50:00|916.2|915|916.1|914.9|916.3|915.1|915.9|914.7|55
1597902900000|2020-08-20 05:55:00|916.3|915.1|915.9|914.7|916.3|915.1|915.9|914.7|80
1597903200000|2020-08-20 06:00:00|915.8|914.6|916.5|915.3|916.6|915.4|915.8|914.6|38
1597903500000|2020-08-20 06:05:00|916.4|915.2|915.8|914.6|916.4|915.2|915.6|914.4|138
1597903800000|2020-08-20 06:10:00|915.9|914.7|915.1|913.9|915.9|914.7|915.1|913.9|93
1597904100000|2020-08-20 06:15:00|915.3|914.1|914.9|913.7|915.4|914.2|914.6|913.4|103
1597904400000|2020-08-20 06:20:00|914.8|913.6|915.1|913.9|915.1|913.9|914.5|913.3|133
1597904700000|2020-08-20 06:25:00|915.2|914|914.1|912.9|915.2|914|914.1|912.9|144
1597905000000|2020-08-20 06:30:00|914.2|913|914.4|913.2|914.4|913.2|914.1|912.9|284
1597905300000|2020-08-20 06:35:00|914.5|913.3|914.4|913.2|914.9|913.7|914.1|912.9|228
1597905600000|2020-08-20 06:40:00|914.3|913.1|914.6|913.4|914.6|913.4|914.1|912.9|106
1597905900000|2020-08-20 06:45:00|914.5|913.3|914.6|913.4|914.6|913.4|914.3|913.1|37
1597906200000|2020-08-20 06:50:00|914.8|913.6|915.4|914.2|915.4|914.2|914.8|913.6|53
1597906500000|2020-08-20 06:55:00|915.3|914.1|914.6|913.4|915.3|914.1|914.6|913.4|62
1597906800000|2020-08-20 07:00:00|914.4|913.2|914.4|913.2|914.4|913.2|914.4|913.2|51
1597907100000|2020-08-20 07:05:00|914.6|913.4|914.4|913.2|914.6|913.4|914.4|913.2|88
1597907400000|2020-08-20 07:10:00|914.5|913.3|913.4|912.2|914.6|913.4|913.4|912.2|214
1597907700000|2020-08-20 07:15:00|913.3|912.1|913.1|911.9|913.4|912.2|912.9|911.7|132
1597908000000|2020-08-20 07:20:00|913.3|912.1|913.6|912.4|913.8|912.6|913.3|912.1|147
1597908300000|2020-08-20 07:25:00|913.7|912.5|913.9|912.7|913.9|912.7|913.4|912.2|131
1597908600000|2020-08-20 07:30:00|914.1|912.9|914.1|912.9|914.3|913.1|913.9|912.7|107
1597908900000|2020-08-20 07:35:00|914.3|913.1|914.4|913.2|914.6|913.4|914.3|913.1|51
1597909200000|2020-08-20 07:40:00|914.1|912.9|913.9|912.7|914.1|912.9|913.9|912.7|87
1597909500000|2020-08-20 07:45:00|914.1|912.9|914.4|913.2|914.4|913.2|914.1|912.9|32
1597909800000|2020-08-20 07:50:00|914.3|913.1|914.4|913.2|914.4|913.2|914.3|913.1|1
1597910100000|2020-08-20 07:55:00|914.1|912.9|913.6|912.4|914.1|912.9|913.6|912.4|117
1597910400000|2020-08-20 08:00:00|913.8|912.6|913.6|912.4|913.9|912.7|913.6|912.4|110
1597910700000|2020-08-20 08:05:00|913.9|912.7|913.9|912.7|913.9|912.7|913.9|912.7|77
1597911000000|2020-08-20 08:10:00|913.6|912.4|913.4|912.2|913.6|912.4|913.4|912.2|45
1597911300000|2020-08-20 08:15:00|913.1|911.9|913.1|911.9|913.1|911.9|913.1|911.9|49
1597911600000|2020-08-20 08:20:00|912.8|911.6|909.1|907.9|912.8|911.6|909.1|907.9|1319
1597911900000|2020-08-20 08:25:00|908.9|907.7|909.5|908.3|909.7|908.5|908.1|906.9|1033
1597912200000|2020-08-20 08:30:00|909.6|908.4|909.9|908.7|910|908.8|909.5|908.3|372
1597912500000|2020-08-20 08:35:00|909.7|908.5|910.4|909.2|910.5|909.3|909.5|908.3|265
1597912800000|2020-08-20 08:40:00|910.6|909.4|910.2|909|910.7|909.5|910.1|908.9|158
1597913100000|2020-08-20 08:45:00|910.4|909.2|910.9|909.7|910.9|909.7|910.4|909.2|190
1597913400000|2020-08-20 08:50:00|911|909.8|910.9|909.7|911.2|910|910.7|909.5|410
1597913700000|2020-08-20 08:55:00|911|909.8|910.9|909.7|911.2|910|910.9|909.7|132
1597914000000|2020-08-20 09:00:00|910.6|909.4|910.1|908.9|910.6|909.4|910.1|908.9|73
1597914300000|2020-08-20 09:05:00|910.2|909|909.6|908.4|910.2|909|909.5|908.3|176
1597914600000|2020-08-20 09:10:00|909.7|908.5|909.5|908.3|909.7|908.5|909.5|908.3|161
1597914900000|2020-08-20 09:15:00|909.6|908.4|909.4|908.2|909.7|908.5|909.4|908.2|30
1597915200000|2020-08-20 09:20:00|909.5|908.3|909.4|908.2|909.5|908.3|909|907.8|136
1597915500000|2020-08-20 09:25:00|909.1|907.9|908.5|907.3|909.2|908|908.2|907|243
1597915800000|2020-08-20 09:30:00|908.4|907.2|908.9|907.7|909|907.8|908.2|907|220
1597916100000|2020-08-20 09:35:00|909|907.8|909|907.8|909.2|908|908.9|907.7|198
1597916400000|2020-08-20 09:40:00|909.1|907.9|909|907.8|909.5|908.3|908.9|907.7|212
1597916700000|2020-08-20 09:45:00|909.1|907.9|909.2|908|909.2|908|908.6|907.4|114
1597917000000|2020-08-20 09:50:00|909.1|907.9|909.2|908|909.5|908.3|909.1|907.9|79
1597917300000|2020-08-20 09:55:00|909.3|908.1|909.3|908.1|909.4|908.2|909.2|908|40
1597917600000|2020-08-20 10:00:00|909.4|908.2|909.2|908|909.5|908.3|909.1|907.9|166
1597917900000|2020-08-20 10:05:00|909.1|907.9|908.7|907.5|909.2|908|908.7|907.5|47
1597918200000|2020-08-20 10:10:00|908.5|907.3|908.4|907.2|908.5|907.3|908.2|907|142
1597918500000|2020-08-20 10:15:00|908.5|907.3|908.9|907.7|909.1|907.9|908.2|907|185
1597918800000|2020-08-20 10:20:00|909|907.8|908.9|907.7|909|907.8|908.6|907.4|68
1597919100000|2020-08-20 10:25:00|909|907.8|909|907.8|909.1|907.9|908.9|907.7|33
1597919400000|2020-08-20 10:30:00|908.9|907.7|909.2|908|909.4|908.2|908.9|907.7|114
1597919700000|2020-08-20 10:35:00|909.4|908.2|909.4|908.2|909.5|908.3|909.4|908.2|92
1597920000000|2020-08-20 10:40:00|909.5|908.3|908.9|907.7|909.5|908.3|908.9|907.7|47
1597920300000|2020-08-20 10:45:00|909|907.8|909|907.8|909.2|908|908.9|907.7|179
1597920600000|2020-08-20 10:50:00|909.1|907.9|909.5|908.3|909.7|908.5|909|907.8|74
1597920900000|2020-08-20 10:55:00|909.6|908.4|910.2|909|910.2|909|909.4|908.2|90
1597921200000|2020-08-20 11:00:00|910|908.8|910.5|909.3|910.5|909.3|909.7|908.5|110
1597921500000|2020-08-20 11:05:00|910.4|909.2|910.8|909.6|910.9|909.7|910.4|909.2|220
1597921800000|2020-08-20 11:10:00|910.7|909.5|910.9|909.7|911|909.8|910.7|909.5|96
1597922100000|2020-08-20 11:15:00|911|909.8|911.2|910|911.4|910.2|910.9|909.7|244
1597922400000|2020-08-20 11:20:00|911.1|909.9|911.1|909.9|911.2|910|910.9|909.7|91
1597922700000|2020-08-20 11:25:00|911.2|910|911.2|910|911.2|910|910.7|909.5|145
1597923000000|2020-08-20 11:30:00|911|909.8|910.7|909.5|911.2|910|910.4|909.2|205
1597923300000|2020-08-20 11:35:00|910.6|909.4|910.7|909.5|911.2|910|910.4|909.2|159
1597923600000|2020-08-20 11:40:00|910.6|909.4|911.2|910|911.2|910|910.5|909.3|199
1597923900000|2020-08-20 11:45:00|911|909.8|911|909.8|911.2|910|911|909.8|67
1597924200000|2020-08-20 11:50:00|911.2|910|912.2|911|912.2|911|911.2|910|347
1597924500000|2020-08-20 11:55:00|912.1|910.9|912.1|910.9|912.2|911|912|910.8|445
1597924800000|2020-08-20 12:00:00|911.8|910.6|911.2|910|912.1|910.9|911|909.8|240
1597925100000|2020-08-20 12:05:00|911.1|909.9|911.6|910.4|911.6|910.4|911|909.8|272
1597925400000|2020-08-20 12:10:00|911.5|910.3|911.8|910.6|911.8|910.6|911.3|910.1|161
1597925700000|2020-08-20 12:15:00|911.6|910.4|911.8|910.6|912|910.8|911.6|910.4|212
1597926000000|2020-08-20 12:20:00|911.9|910.7|912.1|910.9|912.3|911.1|911.8|910.6|311
1597926300000|2020-08-20 12:25:00|912.2|911|912.3|911.1|912.3|911.1|912.1|910.9|111
1597926600000|2020-08-20 12:30:00|912.2|911|910.8|909.6|912.2|911|910.5|909.3|670
1597926900000|2020-08-20 12:35:00|910.7|909.5|911.3|910.1|911.3|910.1|910.7|909.5|255
1597927200000|2020-08-20 12:40:00|911.5|910.3|911.7|910.5|912|910.8|911.3|910.1|665
1597930200000|2020-08-20 13:30:00|910.8|909.6|910.3|909.1|910.8|909.6|909.1|907.9|5133
1597930500000|2020-08-20 13:35:00|910.2|909|909.3|908.1|910.3|909.1|909.1|907.9|2409
1597930800000|2020-08-20 13:40:00|909.5|908.3|909.8|908.6|910.1|908.9|909.3|908.1|3631
1597931100000|2020-08-20 13:45:00|909.9|908.7|909.6|908.4|910.3|909.1|909.3|908.1|1754
1597931400000|2020-08-20 13:50:00|909.8|908.6|909.8|908.6|909.8|908.6|909.3|908.1|932
1597931700000|2020-08-20 13:55:00|910|908.8|909.3|908.1|910.1|908.9|908.9|907.7|783
1597932000000|2020-08-20 14:00:00|909.1|907.9|907.2|906|909.3|908.1|907.1|905.9|2207
1597932300000|2020-08-20 14:05:00|907.3|906.1|908.8|907.6|908.8|907.6|907.3|906.1|2166
1597932600000|2020-08-20 14:10:00|908.6|907.4|907.4|906.2|909.1|907.9|907.3|906.1|1439
1597932900000|2020-08-20 14:15:00|907.3|906.1|906.8|905.6|907.6|906.4|906.6|905.4|1974
1597933200000|2020-08-20 14:20:00|906.9|905.7|905.6|904.4|906.9|905.7|905.4|904.2|1880
1597933500000|2020-08-20 14:25:00|905.8|904.6|906.6|905.4|906.8|905.6|905.7|904.5|1140
1597933800000|2020-08-20 14:30:00|906.4|905.2|907.9|906.7|908.1|906.9|906.4|905.2|2224
1597934100000|2020-08-20 14:35:00|908.1|906.9|907.8|906.6|908.1|906.9|907.6|906.4|1736
1597934400000|2020-08-20 14:40:00|908.1|906.9|908.8|907.6|908.8|907.6|907.6|906.4|1309
1597934700000|2020-08-20 14:45:00|909.1|907.9|909.1|907.9|909.6|908.4|909.1|907.9|1395
1597935000000|2020-08-20 14:50:00|908.8|907.6|908.5|907.3|908.8|907.6|908.1|906.9|980
1597935300000|2020-08-20 14:55:00|908.6|907.4|908.3|907.1|909.1|907.9|908.3|907.1|407
1597935600000|2020-08-20 15:00:00|908.2|907|908.3|907.1|908.8|907.6|908.1|906.9|1065
1597935900000|2020-08-20 15:05:00|908.5|907.3|907.8|906.6|908.6|907.4|907.8|906.6|458
1597936200000|2020-08-20 15:10:00|907.7|906.5|907.6|906.4|907.8|906.6|907.5|906.3|315
1597936500000|2020-08-20 15:15:00|907.5|906.3|907.3|906.1|907.6|906.4|907.3|906.1|256
1597936800000|2020-08-20 15:20:00|907.2|906|907.5|906.3|907.6|906.4|907.2|906|535
1597937100000|2020-08-20 15:25:00|907.3|906.1|908.3|907.1|908.3|907.1|907.2|906|426
1597937400000|2020-08-20 15:30:00|908.1|906.9|907.6|906.4|908.2|907|907.3|906.1|696
1597937700000|2020-08-20 15:35:00|907.5|906.3|908.2|907|908.2|907|907.2|906|821
1597938000000|2020-08-20 15:40:00|908|906.8|907.7|906.5|908|906.8|907.4|906.2|705
1597938300000|2020-08-20 15:45:00|907.9|906.7|907.7|906.5|908.2|907|907.7|906.5|274
1597938600000|2020-08-20 15:50:00|907.9|906.7|907.2|906|907.9|906.7|907|905.8|445
1597938900000|2020-08-20 15:55:00|907|905.8|907.2|906|907.5|906.3|907|905.8|418
1597939200000|2020-08-20 16:00:00|907.5|906.3|907.5|906.3|908|906.8|907.5|906.3|321
1597939500000|2020-08-20 16:05:00|907.6|906.4|907.2|906|907.6|906.4|907.2|906|856
1597939800000|2020-08-20 16:10:00|907.3|906.1|907|905.8|907.3|906.1|907|905.8|165
1597940100000|2020-08-20 16:15:00|906.9|905.7|907|905.8|907.2|906|906.7|905.5|589
1597940400000|2020-08-20 16:20:00|907.1|905.9|907.2|906|907.2|906|907|905.8|355
1597940700000|2020-08-20 16:25:00|907.1|905.9|907.2|906|907.2|906|907|905.8|328
1597941000000|2020-08-20 16:30:00|907.1|905.9|906.7|905.5|907.2|906|906.7|905.5|402
1597941300000|2020-08-20 16:35:00|906.8|905.6|907|905.8|907|905.8|906.5|905.3|571
1597941600000|2020-08-20 16:40:00|906.8|905.6|907.2|906|907.5|906.3|906.8|905.6|445
1597941900000|2020-08-20 16:45:00|907.3|906.1|907.2|906|907.5|906.3|907.1|905.9|237
1597942200000|2020-08-20 16:50:00|907.5|906.3|908|906.8|908.2|907|907.5|906.3|965
1597942500000|2020-08-20 16:55:00|908.2|907|908.7|907.5|909|907.8|908.2|907|718
1597942800000|2020-08-20 17:00:00|908.5|907.3|908.5|907.3|908.7|907.5|908.5|907.3|241
1597943100000|2020-08-20 17:05:00|908.7|907.5|908.5|907.3|908.7|907.5|908.5|907.3|482
1597943400000|2020-08-20 17:10:00|908.7|907.5|908.2|907|908.7|907.5|908|906.8|346
1597943700000|2020-08-20 17:15:00|908.5|907.3|908.2|907|908.5|907.3|908|906.8|265
1597944000000|2020-08-20 17:20:00|908|906.8|908.2|907|908.2|907|908|906.8|71
1597944300000|2020-08-20 17:25:00|908.3|907.1|908.2|907|908.5|907.3|908.2|907|247
1597944600000|2020-08-20 17:30:00|908.3|907.1|908.2|907|908.3|907.1|908|906.8|249
1597944900000|2020-08-20 17:35:00|908|906.8|908.8|907.6|909.2|908|908|906.8|1109
1597945200000|2020-08-20 17:40:00|909|907.8|908.8|907.6|909.2|908|908.7|907.5|455
1597945500000|2020-08-20 17:45:00|908.7|907.5|908.7|907.5|908.8|907.6|908.5|907.3|266
1597945800000|2020-08-20 17:50:00|908.8|907.6|909|907.8|909.1|907.9|908.8|907.6|247
1597946100000|2020-08-20 17:55:00|909.1|907.9|909.3|908.1|909.5|908.3|909|907.8|624
1597946400000|2020-08-20 18:00:00|909.2|908|908.7|907.5|909.5|908.3|908.7|907.5|875
1597946700000|2020-08-20 18:05:00|908.8|907.6|908.2|907|909|907.8|908.1|906.9|1265
1597947000000|2020-08-20 18:10:00|908.3|907.1|907.7|906.5|908.5|907.3|907.5|906.3|2387
1597947300000|2020-08-20 18:15:00|908|906.8|908|906.8|908.5|907.3|907.9|906.7|1523
1597968000000|2020-08-21 00:00:00|909.2|908|910.8|909.6|911|909.8|908.8|907.6|1389
1597968300000|2020-08-21 00:05:00|910.9|909.7|913|911.8|913.1|911.9|910.8|909.6|641
1597968600000|2020-08-21 00:10:00|913.2|912|912|910.8|913.2|912|912|910.8|242
1597968900000|2020-08-21 00:15:00|912.1|910.9|911.8|910.6|912.8|911.6|911.8|910.6|194
1597969200000|2020-08-21 00:20:00|911.6|910.4|911.3|910.1|911.9|910.7|911.3|910.1|98
1597969500000|2020-08-21 00:25:00|911.1|909.9|911|909.8|911.5|910.3|910.8|909.6|251
1597969800000|2020-08-21 00:30:00|911.2|910|911.4|910.2|911.5|910.3|910.8|909.6|64
1597970100000|2020-08-21 00:35:00|911.5|910.3|911.2|910|911.9|910.7|911|909.8|240
1597970400000|2020-08-21 00:40:00|911.3|910.1|911.5|910.3|911.5|910.3|911.2|910|35
1597970700000|2020-08-21 00:45:00|911.6|910.4|911.5|910.3|911.7|910.5|911.5|910.3|22
1597971000000|2020-08-21 00:50:00|911.7|910.5|912.8|911.6|912.8|911.6|911.7|910.5|212
1597971300000|2020-08-21 00:55:00|912.5|911.3|912|910.8|912.5|911.3|912|910.8|168
1597971600000|2020-08-21 01:00:00|912.1|910.9|912|910.8|912.3|911.1|912|910.8|121
1597971900000|2020-08-21 01:05:00|912.2|911|912|910.8|912.3|911.1|912|910.8|77
1597972200000|2020-08-21 01:10:00|912.1|910.9|911.5|910.3|912.3|911.1|911.5|910.3|173
1597972500000|2020-08-21 01:15:00|911.7|910.5|911.3|910.1|911.8|910.6|911.3|910.1|28
1597972800000|2020-08-21 01:20:00|911.2|910|910.8|909.6|911.2|910|910.8|909.6|206
1597973100000|2020-08-21 01:25:00|911|909.8|910.5|909.3|911|909.8|910.5|909.3|125
1597973400000|2020-08-21 01:30:00|910.3|909.1|909.8|908.6|910.3|909.1|909.5|908.3|258
1597973700000|2020-08-21 01:35:00|909.7|908.5|909.8|908.6|909.8|908.6|909.3|908.1|426
1597974000000|2020-08-21 01:40:00|910|908.8|910.8|909.6|911|909.8|909.8|908.6|209
1597974300000|2020-08-21 01:45:00|911|909.8|910.5|909.3|911|909.8|910.5|909.3|98
1597974600000|2020-08-21 01:50:00|910.6|909.4|910.3|909.1|910.6|909.4|910.3|909.1|21
1597974900000|2020-08-21 01:55:00|910.5|909.3|910.5|909.3|910.5|909.3|910.3|909.1|25
1597975200000|2020-08-21 02:00:00|910.3|909.1|910.5|909.3|910.6|909.4|910.3|909.1|32
1597975500000|2020-08-21 02:05:00|910.7|909.5|910.3|909.1|910.7|909.5|910.3|909.1|49
1597975800000|2020-08-21 02:10:00|910.5|909.3|910.3|909.1|910.6|909.4|910.1|908.9|59
1597976100000|2020-08-21 02:15:00|910.1|908.9|910.1|908.9|910.6|909.4|910.1|908.9|144
1597976400000|2020-08-21 02:20:00|909.9|908.7|909.8|908.6|910.1|908.9|909.8|908.6|31
1597976700000|2020-08-21 02:25:00|910.1|908.9|910.1|908.9|910.1|908.9|910.1|908.9|68
1597977000000|2020-08-21 02:30:00|910.2|909|910.1|908.9|910.3|909.1|909.9|908.7|26
1597977300000|2020-08-21 02:35:00|910.3|909.1|910.1|908.9|910.3|909.1|910.1|908.9|15
1597977600000|2020-08-21 02:40:00|910.3|909.1|910.5|909.3|910.6|909.4|910.2|909|47
1597977900000|2020-08-21 02:45:00|910.6|909.4|910.6|909.4|910.8|909.6|910.3|909.1|110
1597978200000|2020-08-21 02:50:00|910.5|909.3|911.3|910.1|911.4|910.2|910.5|909.3|194
1597978500000|2020-08-21 02:55:00|911.5|910.3|911.3|910.1|911.5|910.3|911.3|910.1|39
1597978800000|2020-08-21 03:00:00|911.4|910.2|911.8|910.6|911.8|910.6|911.3|910.1|49
1597979100000|2020-08-21 03:05:00|911.7|910.5|911.6|910.4|911.8|910.6|911.6|910.4|56
1597979400000|2020-08-21 03:10:00|911.7|910.5|911.8|910.6|911.8|910.6|911.6|910.4|20
1597979700000|2020-08-21 03:15:00|911.7|910.5|911.6|910.4|911.8|910.6|911.6|910.4|49
1597980000000|2020-08-21 03:20:00|911.8|910.6|911.6|910.4|911.8|910.6|911.6|910.4|16
1597980300000|2020-08-21 03:25:00|911.7|910.5|911.6|910.4|911.7|910.5|911.6|910.4|20
1597980600000|2020-08-21 03:30:00|911.8|910.6|911.6|910.4|911.8|910.6|911.6|910.4|11
1597980900000|2020-08-21 03:35:00|911.7|910.5|911.6|910.4|911.7|910.5|911.6|910.4|8
1597981200000|2020-08-21 03:40:00|911.8|910.6|911.7|910.5|911.8|910.6|911.6|910.4|17
1597981500000|2020-08-21 03:45:00|911.8|910.6|911.6|910.4|911.8|910.6|911.6|910.4|9
1597981800000|2020-08-21 03:50:00|911.7|910.5|911.7|910.5|911.8|910.6|911.6|910.4|19
1597982100000|2020-08-21 03:55:00|911.6|910.4|911.6|910.4|911.8|910.6|911.6|910.4|58
1597982400000|2020-08-21 04:00:00|911.3|910.1|911.3|910.1|911.3|910.1|911.3|910.1|34
1597982700000|2020-08-21 04:05:00|911.2|910|910.8|909.6|911.3|910.1|910.8|909.6|75
1597983000000|2020-08-21 04:10:00|910.5|909.3|910.8|909.6|910.8|909.6|910.3|909.1|102
1597983300000|2020-08-21 04:15:00|910.7|909.5|910.8|909.6|910.8|909.6|910.7|909.5|15
1597983600000|2020-08-21 04:20:00|||||||||1
1597983900000|2020-08-21 04:25:00|||||||||3
1597984200000|2020-08-21 04:30:00|||||||||2
1597984800000|2020-08-21 04:40:00|910.6|909.4|910.8|909.6|910.8|909.6|910.5|909.3|55
1597985100000|2020-08-21 04:45:00|||||||||3
1597985400000|2020-08-21 04:50:00|||||||||8
1597985700000|2020-08-21 04:55:00|||||||||1
1597986000000|2020-08-21 05:00:00|911.1|909.9|911.1|909.9|911.1|909.9|911.1|909.9|26
1597986300000|2020-08-21 05:05:00|910.8|909.6|910.8|909.6|910.8|909.6|910.8|909.6|14
1597986600000|2020-08-21 05:10:00|||||||||2
1597986900000|2020-08-21 05:15:00|911|909.8|910.8|909.6|911.1|909.9|910.8|909.6|26
1597987200000|2020-08-21 05:20:00|911|909.8|910.8|909.6|911|909.8|910.8|909.6|27
1597987500000|2020-08-21 05:25:00|910.9|909.7|911|909.8|911.2|910|910.9|909.7|36
1597987800000|2020-08-21 05:30:00|910.9|909.7|910.6|909.4|910.9|909.7|910.5|909.3|59
1597988100000|2020-08-21 05:35:00|910.8|909.6|910.8|909.6|910.8|909.6|910.8|909.6|34
1597988400000|2020-08-21 05:40:00|910.7|909.5|910.8|909.6|910.8|909.6|910.6|909.4|49
1597988700000|2020-08-21 05:45:00|910.7|909.5|910.5|909.3|910.7|909.5|910.5|909.3|20
1597989000000|2020-08-21 05:50:00|910.6|909.4|910.5|909.3|910.8|909.6|910.5|909.3|34
1597989300000|2020-08-21 05:55:00|910.6|909.4|910.8|909.6|910.8|909.6|910.5|909.3|38
1597989600000|2020-08-21 06:00:00|910.7|909.5|910.5|909.3|910.7|909.5|910.3|909.1|41
1597989900000|2020-08-21 06:05:00|910.6|909.4|910.5|909.3|910.6|909.4|910.5|909.3|30
1597990200000|2020-08-21 06:10:00|910.3|909.1|910.3|909.1|910.4|909.2|910.1|908.9|74
1597990500000|2020-08-21 06:15:00|910.5|909.3|911.3|910.1|911.5|910.3|910.5|909.3|492
1597990800000|2020-08-21 06:20:00|911.4|910.2|911.3|910.1|911.4|910.2|911.1|909.9|114
1597991100000|2020-08-21 06:25:00|911.1|909.9|910.2|909|911.2|910|910.1|908.9|201
1597991400000|2020-08-21 06:30:00|910.3|909.1|910.3|909.1|910.3|909.1|910.1|908.9|60
1597991700000|2020-08-21 06:35:00|910.1|908.9|910|908.8|910.3|909.1|910|908.8|102
1597992000000|2020-08-21 06:40:00|910.1|908.9|910.3|909.1|910.3|909.1|910|908.8|17
1597992300000|2020-08-21 06:45:00|910.5|909.3|910.9|909.7|910.9|909.7|910.5|909.3|46
1597992600000|2020-08-21 06:50:00|910.8|909.6|910.8|909.6|911|909.8|910.8|909.6|18
1597992900000|2020-08-21 06:55:00|910.9|909.7|910.9|909.7|911|909.8|910.8|909.6|34
1597993200000|2020-08-21 07:00:00|910.8|909.6|911.3|910.1|911.5|910.3|910.5|909.3|80
1597993500000|2020-08-21 07:05:00|911.5|910.3|912|910.8|912|910.8|911.4|910.2|136
1597993800000|2020-08-21 07:10:00|911.9|910.7|911.8|910.6|911.9|910.7|911.8|910.6|159
1597994100000|2020-08-21 07:15:00|911.5|910.3|911.5|910.3|911.6|910.4|911.3|910.1|119
1597994400000|2020-08-21 07:20:00|911.6|910.4|911.6|910.4|911.6|910.4|911.3|910.1|26
1597994700000|2020-08-21 07:25:00|911.5|910.3|911.8|910.6|911.8|910.6|911.5|910.3|57
1597995000000|2020-08-21 07:30:00|912|910.8|911.5|910.3|912|910.8|911.5|910.3|67
1597995300000|2020-08-21 07:35:00|911.6|910.4|911.8|910.6|912|910.8|911.5|910.3|75
1597995600000|2020-08-21 07:40:00|911.6|910.4|911.6|910.4|911.6|910.4|911.5|910.3|11
1597995900000|2020-08-21 07:45:00|911.8|910.6|911.5|910.3|911.8|910.6|911.5|910.3|8
1597996200000|2020-08-21 07:50:00|911.6|910.4|911.8|910.6|912.1|910.9|911.6|910.4|53
1597996500000|2020-08-21 07:55:00|911.9|910.7|911.8|910.6|911.9|910.7|911.8|910.6|12
1597996800000|2020-08-21 08:00:00|911.6|910.4|911.6|910.4|911.8|910.6|911.5|910.3|88
1597997100000|2020-08-21 08:05:00|911.8|910.6|911.3|910.1|911.8|910.6|911.3|910.1|32
1597997400000|2020-08-21 08:10:00|911.4|910.2|911.3|910.1|911.5|910.3|911.3|910.1|48
1597997700000|2020-08-21 08:15:00|911.5|910.3|911.8|910.6|911.8|910.6|911.4|910.2|11
1597998000000|2020-08-21 08:20:00|911.5|910.3|911.4|910.2|911.6|910.4|911.3|910.1|48
1597998300000|2020-08-21 08:25:00|911.3|910.1|911|909.8|911.4|910.2|910.8|909.6|235
1597998600000|2020-08-21 08:30:00|911.3|910.1|911|909.8|911.3|910.1|910.8|909.6|33
1597998900000|2020-08-21 08:35:00|||||||||17
1597999200000|2020-08-21 08:40:00|910.9|909.7|910.3|909.1|910.9|909.7|910.3|909.1|171
1597999500000|2020-08-21 08:45:00|910.4|909.2|910.3|909.1|910.6|909.4|910.3|909.1|131
1597999800000|2020-08-21 08:50:00|910.4|909.2|910.5|909.3|910.5|909.3|910.3|909.1|84
1598000100000|2020-08-21 08:55:00|910.4|909.2|910.8|909.6|910.8|909.6|910.4|909.2|47
1598000400000|2020-08-21 09:00:00|910.5|909.3|910.5|909.3|910.8|909.6|910.5|909.3|41
1598000700000|2020-08-21 09:05:00|910.4|909.2|910.8|909.6|910.8|909.6|910.3|909.1|39
1598001000000|2020-08-21 09:10:00|911|909.8|911|909.8|911.3|910.1|911|909.8|24
1598001300000|2020-08-21 09:15:00|910.9|909.7|910.8|909.6|910.9|909.7|910.4|909.2|77
1598001600000|2020-08-21 09:20:00|||||||||11
1598001900000|2020-08-21 09:25:00|||||||||5
1598002200000|2020-08-21 09:30:00|910.5|909.3|910.5|909.3|910.5|909.3|910.3|909.1|24
1598002500000|2020-08-21 09:35:00|910.4|909.2|910.5|909.3|910.6|909.4|910.4|909.2|8
1598002800000|2020-08-21 09:40:00|910.3|909.1|910.5|909.3|910.5|909.3|910.3|909.1|69
1598003100000|2020-08-21 09:45:00|910.4|909.2|910.5|909.3|910.5|909.3|910.4|909.2|28
1598003400000|2020-08-21 09:50:00|910.4|909.2|910.3|909.1|910.4|909.2|910.2|909|11
1598003700000|2020-08-21 09:55:00|910.5|909.3|910.5|909.3|910.5|909.3|910.5|909.3|15
1598004000000|2020-08-21 10:00:00|910.3|909.1|910.5|909.3|910.5|909.3|910.3|909.1|24
1598004300000|2020-08-21 10:05:00|910.4|909.2|910.3|909.1|910.5|909.3|910.3|909.1|13
1598004600000|2020-08-21 10:10:00|910.2|909|910.3|909.1|910.4|909.2|910.1|908.9|49
1598004900000|2020-08-21 10:15:00|910.2|909|910|908.8|910.2|909|910|908.8|44
1598005200000|2020-08-21 10:20:00|909.8|908.6|909.5|908.3|909.8|908.6|909.3|908.1|122
1598005500000|2020-08-21 10:25:00|909.4|908.2|908.3|907.1|909.5|908.3|908|906.8|390
1598005800000|2020-08-21 10:30:00|908.4|907.2|908.5|907.3|908.8|907.6|908.4|907.2|117
1598006100000|2020-08-21 10:35:00|908.8|907.6|909.3|908.1|909.3|908.1|908.8|907.6|29
1598006400000|2020-08-21 10:40:00|909|907.8|909.5|908.3|909.5|908.3|909|907.8|38
1598006700000|2020-08-21 10:45:00|909.6|908.4|910|908.8|910|908.8|909.6|908.4|56
1598007000000|2020-08-21 10:50:00|909.9|908.7|909.3|908.1|909.9|908.7|909.2|908|28
1598007300000|2020-08-21 10:55:00|909.2|908|909.3|908.1|909.3|908.1|909.2|908|8
1598007600000|2020-08-21 11:00:00|909|907.8|908.5|907.3|909|907.8|908.5|907.3|89
1598007900000|2020-08-21 11:05:00|908.3|907.1|908.5|907.3|908.5|907.3|908.3|907.1|67
1598008200000|2020-08-21 11:10:00|908.3|907.1|907.8|906.6|908.5|907.3|907.3|906.1|484
1598008500000|2020-08-21 11:15:00|907.9|906.7|907.6|906.4|907.9|906.7|907.5|906.3|53
1598008800000|2020-08-21 11:20:00|907.4|906.2|906.8|905.6|907.4|906.2|906.8|905.6|114
1598009100000|2020-08-21 11:25:00|906.6|905.4|907.3|906.1|907.3|906.1|906.5|905.3|203
1598009400000|2020-08-21 11:30:00|907.4|906.2|907.3|906.1|907.6|906.4|907.3|906.1|85
1598009700000|2020-08-21 11:35:00|907.1|905.9|907.1|905.9|907.1|905.9|906.8|905.6|100
1598010000000|2020-08-21 11:40:00|907.3|906.1|906.9|905.7|907.4|906.2|906.9|905.7|110
1598010300000|2020-08-21 11:45:00|907|905.8|906.3|905.1|907.3|906.1|906.1|904.9|230
1598010600000|2020-08-21 11:50:00|906.1|904.9|906.8|905.6|906.9|905.7|906.1|904.9|143
1598010900000|2020-08-21 11:55:00|906.9|905.7|906.8|905.6|906.9|905.7|906.6|905.4|64
1598011200000|2020-08-21 12:00:00|906.5|905.3|906.3|905.1|906.8|905.6|906.3|905.1|324
1598011500000|2020-08-21 12:05:00|||||||||106
1598011800000|2020-08-21 12:10:00|906.4|905.2|906.6|905.4|906.9|905.7|906.3|905.1|266
1598012100000|2020-08-21 12:15:00|906.5|905.3|906.3|905.1|906.6|905.4|906.3|905.1|266
1598012400000|2020-08-21 12:20:00|906.4|905.2|906.4|905.2|906.6|905.4|906.3|905.1|165
1598012700000|2020-08-21 12:25:00|906.3|905.1|906.8|905.6|906.8|905.6|906.3|905.1|232
1598013000000|2020-08-21 12:30:00|906.6|905.4|906.4|905.2|906.6|905.4|906.3|905.1|152
1598013300000|2020-08-21 12:35:00|906.3|905.1|906.3|905.1|906.4|905.2|906.3|905.1|83
1598013600000|2020-08-21 12:40:00|906.4|905.2|906.4|905.2|906.5|905.3|906.3|905.1|274
1598016600000|2020-08-21 13:30:00|908|906.8|909.6|908.4|910.1|908.9|907.7|906.5|5830
1598016900000|2020-08-21 13:35:00|909.5|908.3|907.9|906.7|909.6|908.4|907.3|906.1|3079
1598017200000|2020-08-21 13:40:00|908|906.8|908.8|907.6|909|907.8|907.9|906.7|1014
1598017500000|2020-08-21 13:45:00|908.7|907.5|907.3|906.1|908.8|907.6|907.3|906.1|1403
1598017800000|2020-08-21 13:50:00|907.1|905.9|907.3|906.1|907.8|906.6|906.8|905.6|873
1598018100000|2020-08-21 13:55:00|907.4|906.2|906.9|905.7|907.5|906.3|906.8|905.6|555
1598018400000|2020-08-21 14:00:00|906.8|905.6|907.1|905.9|907.5|906.3|906.8|905.6|1110
1598018700000|2020-08-21 14:05:00|907|905.8|906.9|905.7|907.1|905.9|906.5|905.3|637
1598019000000|2020-08-21 14:10:00|906.8|905.6|906.6|905.4|907|905.8|906.5|905.3|942
1598019300000|2020-08-21 14:15:00|906.8|905.6|907|905.8|907.4|906.2|906.8|905.6|648
1598019600000|2020-08-21 14:20:00|906.9|905.7|906.8|905.6|907.1|905.9|906.6|905.4|157
1598019900000|2020-08-21 14:25:00|906.9|905.7|906.6|905.4|907.4|906.2|906.6|905.4|436
1598020200000|2020-08-21 14:30:00|906.5|905.3|906.5|905.3|906.6|905.4|906.3|905.1|508
1598020500000|2020-08-21 14:35:00|906.6|905.4|906.6|905.4|906.6|905.4|906.4|905.2|1057
1598020800000|2020-08-21 14:40:00|906.5|905.3|906.4|905.2|906.6|905.4|906.3|905.1|458
1598021100000|2020-08-21 14:45:00|906.3|905.1|907.4|906.2|907.6|906.4|906.3|905.1|603
1598021400000|2020-08-21 14:50:00|907.5|906.3|908.3|907.1|908.4|907.2|907.3|906.1|973
1598021700000|2020-08-21 14:55:00|908.4|907.2|908|906.8|909.1|907.9|907.9|906.7|1068
1598022000000|2020-08-21 15:00:00|908.1|906.9|907.9|906.7|908.1|906.9|907.5|906.3|1368
1598022300000|2020-08-21 15:05:00|908|906.8|908.5|907.3|908.6|907.4|907.8|906.6|801
1598022600000|2020-08-21 15:10:00|908.6|907.4|908.5|907.3|909.1|907.9|908.5|907.3|1234
1598022900000|2020-08-21 15:15:00|908.6|907.4|907.6|906.4|908.6|907.4|907.5|906.3|541
1598023200000|2020-08-21 15:20:00|907.5|906.3|907.5|906.3|908|906.8|907.5|906.3|182
1598023500000|2020-08-21 15:25:00|907.4|906.2|907.1|905.9|907.9|906.7|907|905.8|829
1598023800000|2020-08-21 15:30:00|907|905.8|907.3|906.1|907.4|906.2|907|905.8|456
1598024100000|2020-08-21 15:35:00|907.4|906.2|908.3|907.1|908.4|907.2|907.1|905.9|867
1598024400000|2020-08-21 15:40:00|908.1|906.9|908.4|907.2|909.1|907.9|908|906.8|939
1598024700000|2020-08-21 15:45:00|908.3|907.1|908.1|906.9|908.4|907.2|907.9|906.7|245
1598025000000|2020-08-21 15:50:00|908|906.8|907.9|906.7|908.1|906.9|907.8|906.6|252
1598025300000|2020-08-21 15:55:00|907.8|906.6|907.6|906.4|908.1|906.9|907.5|906.3|429
1598025600000|2020-08-21 16:00:00|907.8|906.6|907.5|906.3|907.9|906.7|907.5|906.3|223
1598025900000|2020-08-21 16:05:00|907.4|906.2|907.4|906.2|907.6|906.4|907.3|906.1|491
1598026200000|2020-08-21 16:10:00|907.5|906.3|907.6|906.4|907.6|906.4|907.5|906.3|249
1598026500000|2020-08-21 16:15:00|907.5|906.3|907.5|906.3|907.8|906.6|907.3|906.1|407
1598026800000|2020-08-21 16:20:00|907.4|906.2|907.4|906.2|907.4|906.2|907|905.8|448
1598027100000|2020-08-21 16:25:00|907.3|906.1|907.3|906.1|907.4|906.2|907|905.8|520
1598027400000|2020-08-21 16:30:00|907.1|905.9|906.9|905.7|907.1|905.9|906.6|905.4|337
1598027700000|2020-08-21 16:35:00|906.8|905.6|906.6|905.4|906.9|905.7|906.6|905.4|370
1598028000000|2020-08-21 16:40:00|906.7|905.5|907.3|906.1|907.3|906.1|906.1|904.9|939
1598028300000|2020-08-21 16:45:00|907.1|905.9|907.3|906.1|907.3|906.1|906.9|905.7|592
1598028600000|2020-08-21 16:50:00|907.4|906.2|907.5|906.3|907.6|906.4|907.3|906.1|294
1598028900000|2020-08-21 16:55:00|907.6|906.4|907.3|906.1|907.6|906.4|907|905.8|331
1598029200000|2020-08-21 17:00:00|907.1|905.9|908|906.8|908|906.8|907.1|905.9|345
1598029500000|2020-08-21 17:05:00|907.9|906.7|908|906.8|908.3|907.1|907.8|906.6|433
1598029800000|2020-08-21 17:10:00|908.3|907.1|907.5|906.3|908.3|907.1|907.5|906.3|311
1598030100000|2020-08-21 17:15:00|907.6|906.4|907.5|906.3|907.8|906.6|907.3|906.1|211
1598030400000|2020-08-21 17:20:00|907.6|906.4|907.8|906.6|907.8|906.6|907.6|906.4|148
1598030700000|2020-08-21 17:25:00|907.6|906.4|907.4|906.2|907.6|906.4|907.4|906.2|105
1598031000000|2020-08-21 17:30:00|907.5|906.3|907.8|906.6|907.8|906.6|907.4|906.2|362
1598031300000|2020-08-21 17:35:00|907.6|906.4|907.8|906.6|907.8|906.6|907.4|906.2|472
1598031600000|2020-08-21 17:40:00|907.9|906.7|907.5|906.3|908|906.8|907.5|906.3|632
1598031900000|2020-08-21 17:45:00|907.6|906.4|907.6|906.4|907.8|906.6|907.5|906.3|888
1598032200000|2020-08-21 17:50:00|907.5|906.3|907.5|906.3|907.8|906.6|907.4|906.2|236
1598032500000|2020-08-21 17:55:00|907.4|906.2|907.5|906.3|907.5|906.3|907.3|906.1|165
1598032800000|2020-08-21 18:00:00|907.6|906.4|908|906.8|908|906.8|907.6|906.4|1128
1598033100000|2020-08-21 18:05:00|908.3|907.1|908.3|907.1|908.3|907.1|907.8|906.6|1018
1598033400000|2020-08-21 18:10:00|908.2|907|907.5|906.3|908.5|907.3|907|905.8|3490
1598033700000|2020-08-21 18:15:00|907.3|906.1|906.3|905.1|907.5|906.3|906.3|905.1|1575
1598227200000|2020-08-24 00:00:00|908.2|907|904.2|903|908.2|907|904|902.8|1706
1598227500000|2020-08-24 00:05:00|904.3|903.1|905.2|904|905.2|904|904|902.8|1550
1598227800000|2020-08-24 00:10:00|905.3|904.1|906|904.8|906|904.8|905.2|904|380
1598228100000|2020-08-24 00:15:00|905.9|904.7|906.5|905.3|906.9|905.7|905.9|904.7|367
1598228400000|2020-08-24 00:20:00|906.4|905.2|906.5|905.3|906.5|905.3|906.4|905.2|48
1598228700000|2020-08-24 00:25:00|906.4|905.2|906.5|905.3|906.7|905.5|906.4|905.2|150
1598229000000|2020-08-24 00:30:00|906.4|905.2|906.7|905.5|906.7|905.5|906.2|905|92
1598229300000|2020-08-24 00:35:00|906.5|905.3|905.8|904.6|906.5|905.3|905.7|904.5|103
1598229600000|2020-08-24 00:40:00|905.7|904.5|906|904.8|906|904.8|905.7|904.5|62
1598229900000|2020-08-24 00:45:00|906.2|905|906.2|905|906.2|905|906.2|905|31
1598230200000|2020-08-24 00:50:00|906.1|904.9|906.1|904.9|906.2|905|906|904.8|34
1598230500000|2020-08-24 00:55:00|906|904.8|906|904.8|906.3|905.1|905.9|904.7|30
1598230800000|2020-08-24 01:00:00|906.2|905|905.8|904.6|906.5|905.3|905.7|904.5|139
1598231100000|2020-08-24 01:05:00|905.7|904.5|905.7|904.5|905.7|904.5|905.4|904.2|94
1598231400000|2020-08-24 01:10:00|905.5|904.3|905.5|904.3|905.6|904.4|905.4|904.2|202
1598231700000|2020-08-24 01:15:00|905.4|904.2|905.2|904|905.5|904.3|904.7|903.5|369
1598232000000|2020-08-24 01:20:00|905.3|904.1|904.7|903.5|905.3|904.1|904.7|903.5|200
1598232300000|2020-08-24 01:25:00|904.8|903.6|905.3|904.1|905.5|904.3|904.8|903.6|84
1598232600000|2020-08-24 01:30:00|905.4|904.2|905.2|904|905.5|904.3|905.2|904|54
1598232900000|2020-08-24 01:35:00|905.3|904.1|905|903.8|905.3|904.1|905|903.8|118
1598233200000|2020-08-24 01:40:00|905.1|903.9|905.2|904|905.3|904.1|905|903.8|107
1598233500000|2020-08-24 01:45:00|905.3|904.1|905.3|904.1|905.8|904.6|905|903.8|186
1598233800000|2020-08-24 01:50:00|905.5|904.3|906|904.8|906|904.8|905.5|904.3|331
1598234100000|2020-08-24 01:55:00|906.2|905|906.1|904.9|906.4|905.2|906|904.8|100
1598234400000|2020-08-24 02:00:00|906|904.8|906.5|905.3|906.5|905.3|906|904.8|58
1598234700000|2020-08-24 02:05:00|906.4|905.2|906.8|905.6|906.9|905.7|906.4|905.2|124
1598235000000|2020-08-24 02:10:00|906.9|905.7|907|905.8|907|905.8|906.7|905.5|177
1598235300000|2020-08-24 02:15:00|907.2|906|907.3|906.1|907.5|906.3|907.2|906|123
1598235600000|2020-08-24 02:20:00|907.4|906.2|907.3|906.1|907.5|906.3|907.3|906.1|73
1598235900000|2020-08-24 02:25:00|907.4|906.2|907.3|906.1|907.4|906.2|907.2|906|25
1598236200000|2020-08-24 02:30:00|907.2|906|908.2|907|908.2|907|907.1|905.9|349
1598236500000|2020-08-24 02:35:00|908.3|907.1|907.8|906.6|908.4|907.2|907.8|906.6|125
1598236800000|2020-08-24 02:40:00|907.7|906.5|907.5|906.3|908|906.8|907.3|906.1|78
1598237100000|2020-08-24 02:45:00|907.4|906.2|907|905.8|907.5|906.3|907|905.8|190
1598237400000|2020-08-24 02:50:00|907.1|905.9|907.2|906|907.3|906.1|906.8|905.6|155
1598237700000|2020-08-24 02:55:00|907.1|905.9|907.5|906.3|907.6|906.4|907.1|905.9|160
1598238000000|2020-08-24 03:00:00|907.6|906.4|907.5|906.3|907.7|906.5|907.3|906.1|125
1598238300000|2020-08-24 03:05:00|907.3|906.1|907|905.8|907.3|906.1|907|905.8|165
1598238600000|2020-08-24 03:10:00|907.2|906|907.2|906|907.3|906.1|907.2|906|16
1598238900000|2020-08-24 03:15:00|907|905.8|907.5|906.3|907.5|906.3|907|905.8|16
1598239200000|2020-08-24 03:20:00|907.8|906.6|907.7|906.5|907.8|906.6|907.7|906.5|13
1598239500000|2020-08-24 03:25:00|907.8|906.6|907.7|906.5|907.8|906.6|907.7|906.5|6
1598239800000|2020-08-24 03:30:00|907.5|906.3|907.5|906.3|907.5|906.3|907.5|906.3|15
1598240100000|2020-08-24 03:35:00|907.3|906.1|907.2|906|907.3|906.1|907.2|906|14
1598240400000|2020-08-24 03:40:00|907.1|905.9|907|905.8|907.2|906|907|905.8|43
1598240700000|2020-08-24 03:45:00|907.2|906|907.2|906|907.3|906.1|907.2|906|10
1598241000000|2020-08-24 03:50:00|907.3|906.1|907.2|906|907.3|906.1|907.2|906|5
1598241300000|2020-08-24 03:55:00|907.3|906.1|907.3|906.1|907.3|906.1|907.2|906|1
1598241600000|2020-08-24 04:00:00|907.2|906|907.3|906.1|907.3|906.1|907.2|906|1
1598242200000|2020-08-24 04:10:00|907.5|906.3|907.2|906|907.5|906.3|907.2|906|62
1598242500000|2020-08-24 04:15:00|907.3|906.1|907.3|906.1|907.3|906.1|907.3|906.1|3
1598242800000|2020-08-24 04:20:00|907.2|906|907.2|906|907.3|906.1|907.2|906|8
1598243100000|2020-08-24 04:25:00|907.3|906.1|907.5|906.3|907.5|906.3|907.2|906|15
1598243400000|2020-08-24 04:30:00|907.7|906.5|907.5|906.3|907.8|906.6|907.5|906.3|20
1598243700000|2020-08-24 04:35:00|907.7|906.5|907.7|906.5|907.8|906.6|907.7|906.5|12
1598244000000|2020-08-24 04:40:00|907.5|906.3|907.5|906.3|907.5|906.3|907.5|906.3|17
1598244300000|2020-08-24 04:45:00|||||||||2
1598244600000|2020-08-24 04:50:00|||||||||7
1598244900000|2020-08-24 04:55:00|||||||||3
1598245200000|2020-08-24 05:00:00|907.7|906.5|907.8|906.6|907.8|906.6|907.5|906.3|21
1598245500000|2020-08-24 05:05:00|||||||||7
1598245800000|2020-08-24 05:10:00|907.9|906.7|908|906.8|908|906.8|907.9|906.7|61
1598246100000|2020-08-24 05:15:00|907.8|906.6|907.8|906.6|907.8|906.6|907.5|906.3|65
1598246400000|2020-08-24 05:20:00|907.7|906.5|907.5|906.3|907.8|906.6|907.5|906.3|16
1598246700000|2020-08-24 05:25:00|907.3|906.1|907.5|906.3|907.5|906.3|907.3|906.1|34
1598247000000|2020-08-24 05:30:00|907.4|906.2|907.5|906.3|907.5|906.3|907|905.8|81
1598247300000|2020-08-24 05:35:00|907.8|906.6|907.8|906.6|907.8|906.6|907.7|906.5|23
1598247600000|2020-08-24 05:40:00|907.7|906.5|907.3|906.1|907.7|906.5|907.2|906|53
1598247900000|2020-08-24 05:45:00|907.4|906.2|907.2|906|907.5|906.3|907.2|906|16
1598248200000|2020-08-24 05:50:00|907.3|906.1|907|905.8|907.3|906.1|907|905.8|109
1598248500000|2020-08-24 05:55:00|907.2|906|907.3|906.1|907.3|906.1|907.1|905.9|26
1598248800000|2020-08-24 06:00:00|907.4|906.2|908|906.8|908|906.8|907.3|906.1|49
1598249100000|2020-08-24 06:05:00|907.8|906.6|908.2|907|908.3|907.1|907.8|906.6|93
1598249400000|2020-08-24 06:10:00|908.1|906.9|908|906.8|908.3|907.1|908|906.8|46
1598249700000|2020-08-24 06:15:00|908.1|906.9|907.8|906.6|908.2|907|907.8|906.6|42
1598250000000|2020-08-24 06:20:00|907.7|906.5|907.5|906.3|907.7|906.5|907.5|906.3|43
1598250300000|2020-08-24 06:25:00|907.8|906.6|907.7|906.5|907.8|906.6|907.6|906.4|58
1598250600000|2020-08-24 06:30:00|907.8|906.6|907.5|906.3|907.8|906.6|907.4|906.2|13
1598250900000|2020-08-24 06:35:00|907.4|906.2|907.7|906.5|907.7|906.5|907.2|906|167
1598251200000|2020-08-24 06:40:00|907.6|906.4|907.5|906.3|907.7|906.5|907.3|906.1|47
1598251500000|2020-08-24 06:45:00|907.3|906.1|907.5|906.3|907.5|906.3|907.3|906.1|16
1598251800000|2020-08-24 06:50:00|907.7|906.5|907.5|906.3|907.7|906.5|907.5|906.3|53
1598252100000|2020-08-24 06:55:00|907.7|906.5|907.5|906.3|907.7|906.5|907.5|906.3|20
1598252400000|2020-08-24 07:00:00|907.8|906.6|907.5|906.3|907.8|906.6|907.5|906.3|70
1598252700000|2020-08-24 07:05:00|907.3|906.1|907.3|906.1|907.3|906.1|907.3|906.1|14
1598253000000|2020-08-24 07:10:00|907.5|906.3|908|906.8|908.2|907|907.5|906.3|120
1598253300000|2020-08-24 07:15:00|908.2|907|908.4|907.2|908.5|907.3|908|906.8|133
1598253600000|2020-08-24 07:20:00|908.3|907.1|908.8|907.6|908.8|907.6|908.3|907.1|301
1598253900000|2020-08-24 07:25:00|||||||||313
1598254200000|2020-08-24 07:30:00|||||||||77
1598254500000|2020-08-24 07:35:00|908.5|907.3|908.5|907.3|908.6|907.4|908.5|907.3|82
1598254800000|2020-08-24 07:40:00|908.8|907.6|908.7|907.5|908.8|907.6|908.5|907.3|24
1598255100000|2020-08-24 07:45:00|908.8|907.6|909|907.8|909|907.8|908.5|907.3|235
1598255400000|2020-08-24 07:50:00|908.8|907.6|908.8|907.6|908.8|907.6|908.8|907.6|54
1598255700000|2020-08-24 07:55:00|909|907.8|908.5|907.3|909.1|907.9|908.5|907.3|173
1598256000000|2020-08-24 08:00:00|908.4|907.2|908.8|907.6|908.8|907.6|908.3|907.1|169
1598256300000|2020-08-24 08:05:00|908.7|907.5|908.1|906.9|908.8|907.6|908.1|906.9|129
1598256600000|2020-08-24 08:10:00|907.9|906.7|908.1|906.9|908.1|906.9|907.9|906.7|107
1598256900000|2020-08-24 08:15:00|908.3|907.1|908.4|907.2|908.4|907.2|908.3|907.1|65
1598257200000|2020-08-24 08:20:00|908.5|907.3|908.6|907.4|908.6|907.4|908.5|907.3|47
1598257500000|2020-08-24 08:25:00|908.5|907.3|908.6|907.4|908.9|907.7|908.5|907.3|150
1598257800000|2020-08-24 08:30:00|908.8|907.6|909|907.8|909.1|907.9|908.8|907.6|51
1598258100000|2020-08-24 08:35:00|909.1|907.9|909.1|907.9|909.3|908.1|909.1|907.9|49
1598258400000|2020-08-24 08:40:00|909|907.8|909.4|908.2|909.6|908.4|908.9|907.7|215
1598258700000|2020-08-24 08:45:00|909.5|908.3|909.6|908.4|909.9|908.7|909.5|908.3|249
1598259000000|2020-08-24 08:50:00|909.7|908.5|910.1|908.9|910.3|909.1|909.6|908.4|133
1598259300000|2020-08-24 08:55:00|910.2|909|910.1|908.9|910.9|909.7|910.1|908.9|401
1598259600000|2020-08-24 09:00:00|910.4|909.2|910.4|909.2|910.6|909.4|910.1|908.9|156
1598259900000|2020-08-24 09:05:00|910.5|909.3|910.6|909.4|910.7|909.5|910.3|909.1|241
1598260200000|2020-08-24 09:10:00|910.9|909.7|911.1|909.9|911.2|910|910.6|909.4|928
1598260500000|2020-08-24 09:15:00|911.2|910|911.2|910|911.3|910.1|911.1|909.9|96
1598260800000|2020-08-24 09:20:00|911.1|909.9|911.9|910.7|911.9|910.7|911.1|909.9|298
1598261100000|2020-08-24 09:25:00|911.6|910.4|911.7|910.5|911.9|910.7|911.6|910.4|100
1598261400000|2020-08-24 09:30:00|911.6|910.4|911.4|910.2|911.9|910.7|911.3|910.1|156
1598261700000|2020-08-24 09:35:00|911.6|910.4|911.1|909.9|911.9|910.7|911.1|909.9|275
1598262000000|2020-08-24 09:40:00|911.4|910.2|911.9|910.7|911.9|910.7|911.4|910.2|90
1598262300000|2020-08-24 09:45:00|911.6|910.4|911.9|910.7|911.9|910.7|911.6|910.4|177
1598262600000|2020-08-24 09:50:00|911.8|910.6|911.2|910|911.9|910.7|911.1|909.9|104
1598262900000|2020-08-24 09:55:00|911.3|910.1|910.9|909.7|911.3|910.1|910.7|909.5|101
1598263200000|2020-08-24 10:00:00|911.1|909.9|910.9|909.7|911.1|909.9|910.9|909.7|30
1598263500000|2020-08-24 10:05:00|911|909.8|910.9|909.7|911.1|909.9|910.9|909.7|48
1598263800000|2020-08-24 10:10:00|911|909.8|911.1|909.9|911.1|909.9|911|909.8|43
1598264100000|2020-08-24 10:15:00|910.9|909.7|910.9|909.7|911|909.8|910.9|909.7|31
1598264400000|2020-08-24 10:20:00|910.6|909.4|910.6|909.4|910.6|909.4|910.6|909.4|94
1598264700000|2020-08-24 10:25:00|910.8|909.6|910.9|909.7|910.9|909.7|910.6|909.4|66
1598265000000|2020-08-24 10:30:00|911|909.8|911.1|909.9|911.1|909.9|911|909.8|59
1598265300000|2020-08-24 10:35:00|911.2|910|911.6|910.4|911.8|910.6|911.2|910|94
1598265600000|2020-08-24 10:40:00|911.4|910.2|911.1|909.9|911.4|910.2|911.1|909.9|43
1598265900000|2020-08-24 10:45:00|911.4|910.2|911.4|910.2|911.4|910.2|911.4|910.2|18
1598266200000|2020-08-24 10:50:00|911.3|910.1|911.1|909.9|911.4|910.2|911.1|909.9|32
1598266500000|2020-08-24 10:55:00|910.9|909.7|910.4|909.2|911|909.8|910.4|909.2|72
1598266800000|2020-08-24 11:00:00|910.6|909.4|910.4|909.2|910.6|909.4|910.4|909.2|23
1598267100000|2020-08-24 11:05:00|910.6|909.4|911.1|909.9|911.1|909.9|910.5|909.3|68
1598267400000|2020-08-24 11:10:00|||||||||7
1598267700000|2020-08-24 11:15:00|911.2|910|911.4|910.2|911.6|910.4|911.1|909.9|48
1598268000000|2020-08-24 11:20:00|911.6|910.4|911.8|910.6|911.9|910.7|911.4|910.2|42
1598268300000|2020-08-24 11:25:00|911.6|910.4|911.4|910.2|911.7|910.5|910.6|909.4|167
1598268600000|2020-08-24 11:30:00|911.3|910.1|911.6|910.4|911.6|910.4|911.3|910.1|30
1598268900000|2020-08-24 11:35:00|911.5|910.3|911.1|909.9|911.5|910.3|911.1|909.9|117
1598269200000|2020-08-24 11:40:00|911.3|910.1|911.1|909.9|911.4|910.2|910.8|909.6|64
1598269500000|2020-08-24 11:45:00|911.3|910.1|911.3|910.1|911.4|910.2|911.3|910.1|97
1598269800000|2020-08-24 11:50:00|911.4|910.2|911.9|910.7|911.9|910.7|911.3|910.1|75
1598270100000|2020-08-24 11:55:00|911.8|910.6|912.5|911.3|912.6|911.4|911.8|910.6|460
1598270400000|2020-08-24 12:00:00|912.6|911.4|913.3|912.1|913.3|912.1|912.5|911.3|317
1598270700000|2020-08-24 12:05:00|913.1|911.9|912.9|911.7|913.4|912.2|912.9|911.7|368
1598271000000|2020-08-24 12:10:00|913|911.8|913.3|912.1|913.4|912.2|912.9|911.7|109
1598271300000|2020-08-24 12:15:00|913.2|912|913.3|912.1|913.4|912.2|912.9|911.7|231
1598271600000|2020-08-24 12:20:00|913.4|912.2|914.3|913.1|914.3|913.1|913.3|912.1|589
1598271900000|2020-08-24 12:25:00|914.5|913.3|914.2|913|914.5|913.3|913.9|912.7|801
1598272200000|2020-08-24 12:30:00|914.1|912.9|914.5|913.3|915|913.8|914|912.8|646
1598272500000|2020-08-24 12:35:00|914.6|913.4|914.1|912.9|914.7|913.5|913.7|912.5|243
1598272800000|2020-08-24 12:40:00|914.2|913|913.8|912.6|914.6|913.4|913.6|912.4|524
1598275800000|2020-08-24 13:30:00|914.4|913.2|914|912.8|914.8|913.6|912.8|911.6|3549
1598276100000|2020-08-24 13:35:00|914.1|912.9|913.4|912.2|914.1|912.9|913.3|912.1|1625
1598276400000|2020-08-24 13:40:00|913.3|912.1|912.1|910.9|913.6|912.4|911.9|910.7|1628
1598276700000|2020-08-24 13:45:00|912.3|911.1|913.5|912.3|913.8|912.6|912|910.8|1633
1598277000000|2020-08-24 13:50:00|913.4|912.2|912.1|910.9|913.5|912.3|911.9|910.7|935
1598277300000|2020-08-24 13:55:00|912.2|911|911.4|910.2|912.4|911.2|911.4|910.2|1230
1598277600000|2020-08-24 14:00:00|911.5|910.3|912.4|911.2|912.4|911.2|911.1|909.9|974
1598277900000|2020-08-24 14:05:00|912.3|911.1|912.1|910.9|912.5|911.3|912.1|910.9|1266
1598278200000|2020-08-24 14:10:00|912.3|911.1|912.9|911.7|913.4|912.2|912.3|911.1|785
1598278500000|2020-08-24 14:15:00|913|911.8|912|910.8|913.1|911.9|912|910.8|774
1598278800000|2020-08-24 14:20:00|912.1|910.9|912.1|910.9|912.1|910.9|911.6|910.4|567
1598279100000|2020-08-24 14:25:00|911.9|910.7|911.6|910.4|912.1|910.9|911.5|910.3|396
1598279400000|2020-08-24 14:30:00|911.8|910.6|910.4|909.2|911.9|910.7|910.4|909.2|1169
1598279700000|2020-08-24 14:35:00|910.1|908.9|910.1|908.9|910.5|909.3|909.8|908.6|928
1598280000000|2020-08-24 14:40:00|910|908.8|909.4|908.2|910|908.8|909.1|907.9|1054
1598280300000|2020-08-24 14:45:00|909.3|908.1|909.3|908.1|909.4|908.2|909|907.8|514
1598280600000|2020-08-24 14:50:00|909.1|907.9|909.1|907.9|909.6|908.4|908.9|907.7|1766
1598280900000|2020-08-24 14:55:00|908.9|907.7|907.8|906.6|909.3|908.1|907.8|906.6|1344
1598281200000|2020-08-24 15:00:00|907.6|906.4|908.6|907.4|908.6|907.4|907.4|906.2|906
1598281500000|2020-08-24 15:05:00|908.4|907.2|908.1|906.9|908.4|907.2|907.9|906.7|560
1598281800000|2020-08-24 15:10:00|908|906.8|907.8|906.6|908.1|906.9|907.6|906.4|378
1598282100000|2020-08-24 15:15:00|907.9|906.7|907.6|906.4|908.6|907.4|907.6|906.4|861
1598282400000|2020-08-24 15:20:00|907.4|906.2|907.6|906.4|907.6|906.4|907.3|906.1|735
1598282700000|2020-08-24 15:25:00|907.8|906.6|908.5|907.3|908.5|907.3|907.3|906.1|635
1598283000000|2020-08-24 15:30:00|908.4|907.2|907.7|906.5|908.4|907.2|907.4|906.2|2191
1598283300000|2020-08-24 15:35:00|907.6|906.4|908.2|907|908.7|907.5|907.6|906.4|1003
1598283600000|2020-08-24 15:40:00|908.5|907.3|910.8|909.6|910.8|909.6|908.2|907|1537
1598283900000|2020-08-24 15:45:00|911|909.8|910.3|909.1|911|909.8|910|908.8|560
1598284200000|2020-08-24 15:50:00|910|908.8|909.8|908.6|910.3|909.1|909.5|908.3|644
1598284500000|2020-08-24 15:55:00|910|908.8|910.3|909.1|910.5|909.3|910|908.8|432
1598284800000|2020-08-24 16:00:00|910.2|909|909.5|908.3|910.3|909.1|909.3|908.1|367
1598285100000|2020-08-24 16:05:00|909.3|908.1|908.8|907.6|909.5|908.3|908.5|907.3|656
1598285400000|2020-08-24 16:10:00|908.7|907.5|908.5|907.3|908.8|907.6|908.3|907.1|296
1598285700000|2020-08-24 16:15:00|908.3|907.1|909|907.8|909|907.8|908.3|907.1|546
1598286000000|2020-08-24 16:20:00|908.8|907.6|909.3|908.1|909.3|908.1|908.7|907.5|458
1598286300000|2020-08-24 16:25:00|909.2|908|909.5|908.3|909.5|908.3|909|907.8|614
1598286600000|2020-08-24 16:30:00|909.3|908.1|908.3|907.1|909.5|908.3|908.3|907.1|532
1598286900000|2020-08-24 16:35:00|908.2|907|908.3|907.1|908.5|907.3|908.2|907|623
1598287200000|2020-08-24 16:40:00|908.1|906.9|907.7|906.5|908.2|907|907.7|906.5|445
1598287500000|2020-08-24 16:45:00|907.8|906.6|908|906.8|908.3|907.1|907.7|906.5|394
1598287800000|2020-08-24 16:50:00|907.8|906.6|908.5|907.3|908.5|907.3|907.7|906.5|402
1598288100000|2020-08-24 16:55:00|908.3|907.1|908.5|907.3|908.5|907.3|908|906.8|211
1598288400000|2020-08-24 17:00:00|908.3|907.1|909.2|908|909.3|908.1|908.2|907|438
1598288700000|2020-08-24 17:05:00|909.3|908.1|909.2|908|909.5|908.3|909|907.8|126
1598289000000|2020-08-24 17:10:00|909|907.8|910.8|909.6|911|909.8|908.7|907.5|1662
1598289300000|2020-08-24 17:15:00|910.9|909.7|910.5|909.3|911.3|910.1|910.5|909.3|503
1598289600000|2020-08-24 17:20:00|910.7|909.5|910.5|909.3|910.8|909.6|910.3|909.1|242
1598289900000|2020-08-24 17:25:00|910.7|909.5|910.7|909.5|911|909.8|910.6|909.4|456
1598290200000|2020-08-24 17:30:00|910.8|909.6|911|909.8|911.3|910.1|910.8|909.6|154
1598290500000|2020-08-24 17:35:00|911.2|910|910.8|909.6|911.3|910.1|910.5|909.3|1157
1598290800000|2020-08-24 17:40:00|910.7|909.5|910.5|909.3|910.7|909.5|910.3|909.1|505
1598291100000|2020-08-24 17:45:00|910.4|909.2|909.8|908.6|910.5|909.3|909.5|908.3|464
1598291400000|2020-08-24 17:50:00|909.7|908.5|910|908.8|910.2|909|909.5|908.3|575
1598291700000|2020-08-24 17:55:00|910.1|908.9|910|908.8|910.3|909.1|910|908.8|639
1598292000000|2020-08-24 18:00:00|910.2|909|910|908.8|910.3|909.1|909.8|908.6|791
1598292300000|2020-08-24 18:05:00|909.8|908.6|909.8|908.6|910.3|909.1|909.5|908.3|568
1598292600000|2020-08-24 18:10:00|910|908.8|908.7|907.5|910.5|909.3|908.7|907.5|2572
1598292900000|2020-08-24 18:15:00|909|907.8|909.9|908.7|910|908.8|909|907.8|3097
1598313600000|2020-08-25 00:00:00|915.3|914.1|914.5|913.3|916.7|915.5|914.2|913|1916
1598313900000|2020-08-25 00:05:00|914.7|913.5|915.5|914.3|915.5|914.3|914.5|913.3|517
1598314200000|2020-08-25 00:10:00|915.2|914|915|913.8|915.4|914.2|914.2|913|383
1598314500000|2020-08-25 00:15:00|914.8|913.6|915.1|913.9|915.5|914.3|914.5|913.3|311
1598314800000|2020-08-25 00:20:00|915.2|914|916|914.8|916|914.8|914.9|913.7|453
1598315100000|2020-08-25 00:25:00|916.2|915|916.2|915|916.5|915.3|916|914.8|304
1598315400000|2020-08-25 00:30:00|916.4|915.2|916.2|915|916.5|915.3|916.2|915|167
1598315700000|2020-08-25 00:35:00|916.3|915.1|916.2|915|916.4|915.2|916.1|914.9|90
1598316000000|2020-08-25 00:40:00|916.3|915.1|917.8|916.6|917.8|916.6|916.2|915|884
1598316300000|2020-08-25 00:45:00|917.7|916.5|917.5|916.3|917.9|916.7|917.3|916.1|275
1598316600000|2020-08-25 00:50:00|917.3|916.1|917.9|916.7|918|916.8|917.3|916.1|182
1598316900000|2020-08-25 00:55:00|918|916.8|918.8|917.6|919.1|917.9|918|916.8|859
1598317200000|2020-08-25 01:00:00|918.9|917.7|918.5|917.3|918.9|917.7|918|916.8|611
1598317500000|2020-08-25 01:05:00|918.4|917.2|919.5|918.3|919.6|918.4|918.3|917.1|585
1598317800000|2020-08-25 01:10:00|919.6|918.4|919.2|918|919.6|918.4|919.2|918|462
1598318100000|2020-08-25 01:15:00|919.3|918.1|919.3|918.1|919.6|918.4|919.2|918|144
1598318400000|2020-08-25 01:20:00|919.5|918.3|919|917.8|919.6|918.4|918.7|917.5|478
1598318700000|2020-08-25 01:25:00|919.1|917.9|919|917.8|919.2|918|919|917.8|143
1598319000000|2020-08-25 01:30:00|919.1|917.9|919.2|918|919.6|918.4|919|917.8|321
1598319300000|2020-08-25 01:35:00|919.3|918.1|919.2|918|919.5|918.3|919.2|918|254
1598319600000|2020-08-25 01:40:00|919.3|918.1|919.2|918|919.4|918.2|919.2|918|221
1598319900000|2020-08-25 01:45:00|919|917.8|919.2|918|919.2|918|919|917.8|138
1598320200000|2020-08-25 01:50:00|919.4|918.2|919.6|918.4|919.7|918.5|919.2|918|168
1598320500000|2020-08-25 01:55:00|919.7|918.5|919.7|918.5|919.7|918.5|919.5|918.3|131
1598320800000|2020-08-25 02:00:00|919.8|918.6|919.7|918.5|919.8|918.6|919.7|918.5|81
1598321100000|2020-08-25 02:05:00|919.8|918.6|919.7|918.5|919.8|918.6|919.7|918.5|116
1598321400000|2020-08-25 02:10:00|919.6|918.4|919.8|918.6|919.8|918.6|919.5|918.3|103
1598321700000|2020-08-25 02:15:00|||||||||39
1598322000000|2020-08-25 02:20:00|||||||||22
1598322300000|2020-08-25 02:25:00|||||||||16
1598322600000|2020-08-25 02:30:00|919.7|918.5|919.7|918.5|919.8|918.6|919.7|918.5|527
1598322900000|2020-08-25 02:35:00|919.8|918.6|919.7|918.5|919.8|918.6|919.7|918.5|122
1598323200000|2020-08-25 02:40:00|919.6|918.4|919.7|918.5|919.7|918.5|919.5|918.3|128
1598323500000|2020-08-25 02:45:00|919.6|918.4|919.3|918.1|919.7|918.5|919.2|918|137
1598323800000|2020-08-25 02:50:00|919.2|918|919.3|918.1|919.3|918.1|919.2|918|36
1598324100000|2020-08-25 02:55:00|919.2|918|919.3|918.1|919.3|918.1|919.2|918|35
1598324400000|2020-08-25 03:00:00|919.2|918|919|917.8|919.3|918.1|919|917.8|165
1598324700000|2020-08-25 03:05:00|919.1|917.9|918.5|917.3|919.1|917.9|918.3|917.1|199
1598325000000|2020-08-25 03:10:00|918.6|917.4|918.5|917.3|918.6|917.4|918.3|917.1|143
1598325300000|2020-08-25 03:15:00|918.3|917.1|918.4|917.2|918.6|917.4|918.2|917|86
1598325600000|2020-08-25 03:20:00|918.3|917.1|918.3|917.1|918.5|917.3|918.2|917|60
1598325900000|2020-08-25 03:25:00|918.5|917.3|918.5|917.3|918.6|917.4|918.3|917.1|72
1598326200000|2020-08-25 03:30:00|918.6|917.4|918.6|917.4|918.8|917.6|918.6|917.4|73
1598326500000|2020-08-25 03:35:00|918.8|917.6|918.8|917.6|918.8|917.6|918.7|917.5|23
1598326800000|2020-08-25 03:40:00|918.7|917.5|918.8|917.6|918.8|917.6|918.7|917.5|2
1598327100000|2020-08-25 03:45:00|918.7|917.5|918.7|917.5|918.8|917.6|918.7|917.5|4
1598327400000|2020-08-25 03:50:00|918.8|917.6|918.7|917.5|918.8|917.6|918.7|917.5|0
1598327700000|2020-08-25 03:55:00|918.8|917.6|918.7|917.5|918.8|917.6|918.7|917.5|7
1598328000000|2020-08-25 04:00:00|918.8|917.6|919|917.8|919|917.8|918.8|917.6|64
1598328300000|2020-08-25 04:05:00|918.9|917.7|918.8|917.6|919|917.8|918.7|917.5|14
1598328600000|2020-08-25 04:10:00|918.7|917.5|918.8|917.6|919|917.8|918.7|917.5|23
1598328900000|2020-08-25 04:15:00|918.7|917.5|918.5|917.3|918.7|917.5|918.5|917.3|2
1598329200000|2020-08-25 04:20:00|918.6|917.4|918.7|917.5|918.7|917.5|918.5|917.3|32
1598329500000|2020-08-25 04:25:00|918.6|917.4|918.5|917.3|918.7|917.5|918.5|917.3|8
1598329800000|2020-08-25 04:30:00|918.2|917|918.5|917.3|918.5|917.3|918.2|917|91
1598330100000|2020-08-25 04:35:00|918.6|917.4|918.5|917.3|918.6|917.4|918.5|917.3|5
1598330400000|2020-08-25 04:40:00|918.6|917.4|918.7|917.5|918.7|917.5|918.5|917.3|97
1598330700000|2020-08-25 04:45:00|||||||||2
1598331300000|2020-08-25 04:55:00|918.6|917.4|918.5|917.3|918.7|917.5|918.5|917.3|3
1598331600000|2020-08-25 05:00:00|||||||||4
1598331900000|2020-08-25 05:05:00|918.4|917.2|918.5|917.3|918.5|917.3|918.3|917.1|26
1598332200000|2020-08-25 05:10:00|918.3|917.1|918.5|917.3|918.5|917.3|918.3|917.1|25
1598332500000|2020-08-25 05:15:00|||||||||6
1598332800000|2020-08-25 05:20:00|918.4|917.2|918.5|917.3|918.5|917.3|918.3|917.1|9
1598333100000|2020-08-25 05:25:00|||||||||4
1598333400000|2020-08-25 05:30:00|918.4|917.2|918|916.8|918.4|917.2|918|916.8|226
1598333700000|2020-08-25 05:35:00|917.9|916.7|917.5|916.3|918|916.8|917.5|916.3|193
1598334000000|2020-08-25 05:40:00|917.3|916.1|917.2|916|917.3|916.1|917.2|916|27
1598334300000|2020-08-25 05:45:00|917.3|916.1|917.5|916.3|917.5|916.3|917.3|916.1|60
1598334600000|2020-08-25 05:50:00|917.3|916.1|917|915.8|917.3|916.1|917|915.8|42
1598334900000|2020-08-25 05:55:00|916.9|915.7|916.5|915.3|917|915.8|916.5|915.3|120
1598335200000|2020-08-25 06:00:00|916.6|915.4|916.8|915.6|917|915.8|916|914.8|314
1598335500000|2020-08-25 06:05:00|916.9|915.7|917.5|916.3|917.6|916.4|916.9|915.7|67
1598335800000|2020-08-25 06:10:00|917.6|916.4|917.5|916.3|917.7|916.5|917.3|916.1|36
1598336100000|2020-08-25 06:15:00|917.6|916.4|917.7|916.5|917.8|916.6|917.5|916.3|114
1598336400000|2020-08-25 06:20:00|917.8|916.6|918|916.8|918|916.8|917.7|916.5|27
1598336700000|2020-08-25 06:25:00|917.9|916.7|917.7|916.5|918|916.8|917.5|916.3|54
1598337000000|2020-08-25 06:30:00|917.8|916.6|917.5|916.3|917.8|916.6|917.5|916.3|72
1598337300000|2020-08-25 06:35:00|917.6|916.4|917.7|916.5|917.7|916.5|917.5|916.3|15
1598337600000|2020-08-25 06:40:00|917.5|916.3|917|915.8|917.5|916.3|916.9|915.7|164
1598337900000|2020-08-25 06:45:00|917.2|916|916.7|915.5|917.2|916|916.6|915.4|160
1598338200000|2020-08-25 06:50:00|916.6|915.4|916.5|915.3|916.8|915.6|916.5|915.3|26
1598338500000|2020-08-25 06:55:00|916.4|915.2|916.4|915.2|916.5|915.3|916.2|915|83
1598338800000|2020-08-25 07:00:00|916.3|915.1|916.7|915.5|917|915.8|916.3|915.1|75
1598339100000|2020-08-25 07:05:00|916.8|915.6|916.8|915.6|917|915.8|916.5|915.3|114
1598339400000|2020-08-25 07:10:00|917|915.8|917.3|916.1|917.5|916.3|916.8|915.6|85
1598339700000|2020-08-25 07:15:00|917.5|916.3|917.3|916.1|917.5|916.3|917.1|915.9|66
1598340000000|2020-08-25 07:20:00|917.5|916.3|917.8|916.6|917.8|916.6|917.3|916.1|146
1598340300000|2020-08-25 07:25:00|918|916.8|917.7|916.5|918|916.8|917.6|916.4|100
1598340600000|2020-08-25 07:30:00|917.6|916.4|917.5|916.3|917.8|916.6|917.3|916.1|39
1598340900000|2020-08-25 07:35:00|917.3|916.1|916.8|915.6|917.3|916.1|916.7|915.5|242
1598341200000|2020-08-25 07:40:00|916.7|915.5|917.2|916|917.2|916|916.5|915.3|75
1598341500000|2020-08-25 07:45:00|917.3|916.1|916.9|915.7|917.3|916.1|916.9|915.7|79
1598341800000|2020-08-25 07:50:00|917|915.8|918.2|917|918.4|917.2|917|915.8|211
1598342100000|2020-08-25 07:55:00|918.3|917.1|917.5|916.3|918.3|917.1|917.4|916.2|132
1598342400000|2020-08-25 08:00:00|917.6|916.4|917.8|916.6|917.9|916.7|917.3|916.1|139
1598342700000|2020-08-25 08:05:00|917.7|916.5|917.8|916.6|918|916.8|917.6|916.4|111
1598343000000|2020-08-25 08:10:00|917.7|916.5|917.3|916.1|917.7|916.5|917|915.8|73
1598343300000|2020-08-25 08:15:00|917.2|916|917.2|916|917.3|916.1|917.2|916|7
1598343600000|2020-08-25 08:20:00|917.3|916.1|917.8|916.6|917.8|916.6|917.3|916.1|49
1598343900000|2020-08-25 08:25:00|917.7|916.5|917.5|916.3|917.8|916.6|917.5|916.3|38
1598344200000|2020-08-25 08:30:00|917.7|916.5|917.5|916.3|917.7|916.5|917.3|916.1|63
1598344500000|2020-08-25 08:35:00|917.6|916.4|917.6|916.4|917.7|916.5|917.5|916.3|27
1598344800000|2020-08-25 08:40:00|917.7|916.5|917.5|916.3|917.7|916.5|917.4|916.2|38
1598345100000|2020-08-25 08:45:00|917.6|916.4|917.5|916.3|917.6|916.4|917.5|916.3|18
1598345400000|2020-08-25 08:50:00|917.8|916.6|918.2|917|918.2|917|917.7|916.5|135
1598345700000|2020-08-25 08:55:00|918.1|916.9|917.7|916.5|918.1|916.9|917.7|916.5|19
1598346000000|2020-08-25 09:00:00|917.8|916.6|917.3|916.1|917.8|916.6|917|915.8|44
1598346300000|2020-08-25 09:05:00|917.4|916.2|917.3|916.1|917.5|916.3|917.3|916.1|50
1598346600000|2020-08-25 09:10:00|917.1|915.9|916.8|915.6|917.1|915.9|916.8|915.6|44
1598346900000|2020-08-25 09:15:00|916.6|915.4|916.5|915.3|916.8|915.6|916.3|915.1|183
1598347200000|2020-08-25 09:20:00|916.6|915.4|916.8|915.6|916.8|915.6|916.5|915.3|68
1598347500000|2020-08-25 09:25:00|917|915.8|916.8|915.6|917.1|915.9|916.8|915.6|20
1598347800000|2020-08-25 09:30:00|917|915.8|917|915.8|917|915.8|916.8|915.6|25
1598348100000|2020-08-25 09:35:00|916.8|915.6|917|915.8|917|915.8|916.8|915.6|23
1598348400000|2020-08-25 09:40:00|917.3|916.1|917.3|916.1|917.3|916.1|917|915.8|44
1598348700000|2020-08-25 09:45:00|917.5|916.3|917.8|916.6|917.9|916.7|917.4|916.2|65
1598349000000|2020-08-25 09:50:00|||||||||20
1598349300000|2020-08-25 09:55:00|917.6|916.4|917.8|916.6|917.8|916.6|917.6|916.4|66
1598349600000|2020-08-25 10:00:00|917.6|916.4|917.3|916.1|917.7|916.5|917.3|916.1|21
1598349900000|2020-08-25 10:05:00|917|915.8|917|915.8|917|915.8|916.9|915.7|161
1598350200000|2020-08-25 10:10:00|||||||||5
1598350500000|2020-08-25 10:15:00|917.1|915.9|917.3|916.1|917.3|916.1|917|915.8|86
1598350800000|2020-08-25 10:20:00|917.5|916.3|917.5|916.3|917.5|916.3|917.5|916.3|14
1598351100000|2020-08-25 10:25:00|917.8|916.6|917.5|916.3|917.8|916.6|917.5|916.3|34
1598351400000|2020-08-25 10:30:00|917.8|916.6|917.5|916.3|917.8|916.6|917.5|916.3|81
1598351700000|2020-08-25 10:35:00|917.3|916.1|917.5|916.3|917.5|916.3|917.3|916.1|13
1598352000000|2020-08-25 10:40:00|917.6|916.4|917.5|916.3|917.8|916.6|917.5|916.3|32
1598352300000|2020-08-25 10:45:00|917.6|916.4|917.8|916.6|917.8|916.6|917.6|916.4|30
1598352600000|2020-08-25 10:50:00|||||||||6
1598352900000|2020-08-25 10:55:00|917.9|916.7|918.3|917.1|918.3|917.1|917.8|916.6|52
1598353200000|2020-08-25 11:00:00|918.5|917.3|918.2|917|918.5|917.3|918|916.8|145
1598353500000|2020-08-25 11:05:00|918.3|917.1|918.3|917.1|918.3|917.1|918.3|917.1|16
1598353800000|2020-08-25 11:10:00|918.2|917|918.3|917.1|918.3|917.1|918|916.8|25
1598354100000|2020-08-25 11:15:00|917.8|916.6|918|916.8|918.1|916.9|917.8|916.6|84
1598354400000|2020-08-25 11:20:00|917.8|916.6|917.8|916.6|917.8|916.6|917.7|916.5|30
1598354700000|2020-08-25 11:25:00|||||||||11
1598355000000|2020-08-25 11:30:00|918.3|917.1|918.5|917.3|918.5|917.3|918.3|917.1|40
1598355300000|2020-08-25 11:35:00|918.6|917.4|918.8|917.6|919|917.8|918.5|917.3|160
1598355600000|2020-08-25 11:40:00|918.6|917.4|918|916.8|918.6|917.4|918|916.8|95
1598355900000|2020-08-25 11:45:00|918.1|916.9|918.3|917.1|918.3|917.1|918.1|916.9|45
1598356200000|2020-08-25 11:50:00|918.2|917|918.4|917.2|918.6|917.4|918.2|917|69
1598356500000|2020-08-25 11:55:00|918.5|917.3|918.8|917.6|918.8|917.6|918.5|917.3|172
1598356800000|2020-08-25 12:00:00|919|917.8|918.5|917.3|919.1|917.9|918.5|917.3|169
1598357100000|2020-08-25 12:05:00|918.6|917.4|918.5|917.3|918.7|917.5|918.3|917.1|115
1598357400000|2020-08-25 12:10:00|918.6|917.4|918.3|917.1|918.6|917.4|917.8|916.6|205
1598357700000|2020-08-25 12:15:00|918.4|917.2|917.8|916.6|918.6|917.4|917.8|916.6|120
1598358000000|2020-08-25 12:20:00|917.7|916.5|916.2|915|917.8|916.6|916.1|914.9|496
1598358300000|2020-08-25 12:25:00|916.1|914.9|916|914.8|916.8|915.6|916|914.8|982
1598358600000|2020-08-25 12:30:00|916.1|914.9|916.5|915.3|916.8|915.6|916|914.8|281
1598358900000|2020-08-25 12:35:00|916.7|915.5|916.9|915.7|917|915.8|916.7|915.5|176
1598359200000|2020-08-25 12:40:00|917|915.8|916.7|915.5|917|915.8|916.4|915.2|205
1598362200000|2020-08-25 13:30:00|917.2|916|918|916.8|918.5|917.3|916.2|915|3050
1598362500000|2020-08-25 13:35:00|918.1|916.9|917|915.8|918.1|916.9|916.8|915.6|2538
1598362800000|2020-08-25 13:40:00|916.8|915.6|918.2|917|918.7|917.5|916.3|915.1|1942
1598363100000|2020-08-25 13:45:00|918.3|917.1|920|918.8|920|918.8|918.3|917.1|1302
1598363400000|2020-08-25 13:50:00|920.2|919|920.4|919.2|920.7|919.5|919.8|918.6|1646
1598363700000|2020-08-25 13:55:00|920.5|919.3|919.7|918.5|920.5|919.3|919.4|918.2|1035
1598364000000|2020-08-25 14:00:00|919.8|918.6|919|917.8|920.5|919.3|918.8|917.6|1708
1598364300000|2020-08-25 14:05:00|918.9|917.7|918.3|917.1|919.5|918.3|917.8|916.6|3410
1598364600000|2020-08-25 14:10:00|918.5|917.3|918.1|916.9|918.5|917.3|917.5|916.3|854
1598364900000|2020-08-25 14:15:00|918.3|917.1|918.3|917.1|918.5|917.3|918|916.8|1147
1598365200000|2020-08-25 14:20:00|918.4|917.2|919.2|918|919.2|918|918.1|916.9|1570
1598365500000|2020-08-25 14:25:00|919|917.8|919|917.8|919.3|918.1|918.7|917.5|1454
1598365800000|2020-08-25 14:30:00|918.9|917.7|918.5|917.3|919|917.8|918.2|917|829
1598366100000|2020-08-25 14:35:00|918.7|917.5|918.8|917.6|918.9|917.7|918.5|917.3|1104
1598366400000|2020-08-25 14:40:00|918.7|917.5|919.2|918|919.3|918.1|918.5|917.3|999
1598366700000|2020-08-25 14:45:00|919.3|918.1|918.7|917.5|919.7|918.5|918.5|917.3|896
1598367000000|2020-08-25 14:50:00|918.8|917.6|919|917.8|919|917.8|918.5|917.3|348
1598367300000|2020-08-25 14:55:00|918.9|917.7|918.3|917.1|919|917.8|918.3|917.1|382
1598367600000|2020-08-25 15:00:00|918.2|917|917.5|916.3|918.5|917.3|917.5|916.3|649
1598367900000|2020-08-25 15:05:00|917.4|916.2|917.9|916.7|918|916.8|917.2|916|902
1598368200000|2020-08-25 15:10:00|918|916.8|918.3|917.1|918.8|917.6|917.9|916.7|649
1598368500000|2020-08-25 15:15:00|918.4|917.2|918.5|917.3|918.9|917.7|918.3|917.1|513
1598368800000|2020-08-25 15:20:00|918.6|917.4|918.9|917.7|918.9|917.7|918.4|917.2|439
1598369100000|2020-08-25 15:25:00|918.8|917.6|919.2|918|919.2|918|918.4|917.2|1282
1598369400000|2020-08-25 15:30:00|919.3|918.1|919.7|918.5|919.7|918.5|919.2|918|1434
1598369700000|2020-08-25 15:35:00|919.9|918.7|920|918.8|920.2|919|919.8|918.6|1081
1598370000000|2020-08-25 15:40:00|919.9|918.7|920.1|918.9|920.2|919|919.6|918.4|936
1598370300000|2020-08-25 15:45:00|919.9|918.7|920.4|919.2|920.4|919.2|919.8|918.6|588
1598370600000|2020-08-25 15:50:00|920.3|919.1|920.4|919.2|920.9|919.7|920.3|919.1|623
1598370900000|2020-08-25 15:55:00|920.5|919.3|920.8|919.6|920.8|919.6|920.4|919.2|518
1598371200000|2020-08-25 16:00:00|920.7|919.5|921.3|920.1|921.6|920.4|920.6|919.4|831
1598371500000|2020-08-25 16:05:00|921.2|920|921.3|920.1|921.4|920.2|921.1|919.9|513
1598371800000|2020-08-25 16:10:00|921.2|920|921.6|920.4|921.6|920.4|921.1|919.9|681
1598372100000|2020-08-25 16:15:00|921.8|920.6|921.6|920.4|922.1|920.9|921.2|920|1629
1598372400000|2020-08-25 16:20:00|921.4|920.2|921.4|920.2|921.6|920.4|921.3|920.1|621
1598372700000|2020-08-25 16:25:00|921.3|920.1|921.7|920.5|921.8|920.6|921.3|920.1|291
1598373000000|2020-08-25 16:30:00|921.8|920.6|922.1|920.9|922.6|921.4|921.7|920.5|671
1598373300000|2020-08-25 16:35:00|921.9|920.7|921.9|920.7|921.9|920.7|921.6|920.4|479
1598373600000|2020-08-25 16:40:00|921.8|920.6|921.9|920.7|922.2|921|921.8|920.6|464
1598373900000|2020-08-25 16:45:00|922.1|920.9|921.9|920.7|922.2|921|921.8|920.6|905
1598374200000|2020-08-25 16:50:00|922.2|921|921.9|920.7|922.4|921.2|921.8|920.6|1024
1598374500000|2020-08-25 16:55:00|921.8|920.6|921.6|920.4|921.9|920.7|921.6|920.4|406
1598374800000|2020-08-25 17:00:00|921.7|920.5|922.1|920.9|922.2|921|921.6|920.4|514
1598375100000|2020-08-25 17:05:00|922.2|921|922.2|921|922.4|921.2|922.1|920.9|1095
1598375400000|2020-08-25 17:10:00|922.1|920.9|922.4|921.2|922.4|921.2|922.1|920.9|355
1598375700000|2020-08-25 17:15:00|922.3|921.1|922.4|921.2|922.4|921.2|922.3|921.1|212
1598376000000|2020-08-25 17:20:00|922.3|921.1|922.6|921.4|922.6|921.4|922.3|921.1|1024
1598376300000|2020-08-25 17:25:00|922.4|921.2|922.7|921.5|922.8|921.6|922.3|921.1|1000
1598376600000|2020-08-25 17:30:00|922.8|921.6|923.2|922|923.3|922.1|922.6|921.4|1663
1598376900000|2020-08-25 17:35:00|923.3|922.1|923|921.8|923.3|922.1|922.8|921.6|884
1598377200000|2020-08-25 17:40:00|922.9|921.7|922.9|921.7|923.2|922|922.4|921.2|730
1598377500000|2020-08-25 17:45:00|923.1|921.9|922.3|921.1|923.2|922|922.1|920.9|807
1598377800000|2020-08-25 17:50:00|922.6|921.4|922.3|921.1|922.6|921.4|922.2|921|887
1598378100000|2020-08-25 17:55:00|922.4|921.2|921.9|920.7|922.4|921.2|921.6|920.4|1053
1598378400000|2020-08-25 18:00:00|922.1|920.9|921.9|920.7|922.2|921|921.6|920.4|907
1598378700000|2020-08-25 18:05:00|922.1|920.9|922.7|921.5|922.9|921.7|922.1|920.9|1407
1598379000000|2020-08-25 18:10:00|922.8|921.6|923.4|922.2|923.8|922.6|922.8|921.6|4534
1598379300000|2020-08-25 18:15:00|923.3|922.1|923.1|921.9|923.3|922.1|922.7|921.5|1895
1598400000000|2020-08-26 00:00:00|922.7|921.5|923.9|922.7|923.9|922.7|922.7|921.5|1004
1598400300000|2020-08-26 00:05:00|924.3|923.1|924.6|923.4|924.6|923.4|924.3|923.1|451
1598400600000|2020-08-26 00:10:00|924.4|923.2|924.6|923.4|924.6|923.4|924.1|922.9|277
1598400900000|2020-08-26 00:15:00|||||||||96
1598401200000|2020-08-26 00:20:00|924.8|923.6|925.1|923.9|925.3|924.1|924.8|923.6|226
1598401500000|2020-08-26 00:25:00|925.2|924|925.1|923.9|925.5|924.3|925.1|923.9|191
1598401800000|2020-08-26 00:30:00|924.9|923.7|924.6|923.4|925|923.8|924.6|923.4|83
1598402100000|2020-08-26 00:35:00|924.2|923|924.3|923.1|924.4|923.2|924.1|922.9|209
1598402400000|2020-08-26 00:40:00|924.4|923.2|924.4|923.2|924.4|923.2|924.3|923.1|29
1598402700000|2020-08-26 00:45:00|924.5|923.3|924.6|923.4|924.6|923.4|924.4|923.2|26
1598403000000|2020-08-26 00:50:00|924.8|923.6|924.8|923.6|924.9|923.7|924.8|923.6|20
1598403300000|2020-08-26 00:55:00|924.6|923.4|924.6|923.4|924.9|923.7|924.6|923.4|72
1598403600000|2020-08-26 01:00:00|924.7|923.5|925.4|924.2|925.4|924.2|924.6|923.4|173
1598403900000|2020-08-26 01:05:00|925.5|924.3|925.1|923.9|925.8|924.6|925.1|923.9|292
1598404200000|2020-08-26 01:10:00|925.2|924|925.1|923.9|925.5|924.3|925|923.8|239
1598404500000|2020-08-26 01:15:00|925|923.8|924.9|923.7|925.1|923.9|924.8|923.6|73
1598404800000|2020-08-26 01:20:00|925|923.8|925.3|924.1|925.5|924.3|925|923.8|89
1598405100000|2020-08-26 01:25:00|||||||||20
1598405400000|2020-08-26 01:30:00|925.2|924|925.3|924.1|925.3|924.1|925|923.8|49
1598405700000|2020-08-26 01:35:00|925.2|924|925.3|924.1|925.5|924.3|925.2|924|161
1598406000000|2020-08-26 01:40:00|925.4|924.2|925.8|924.6|925.8|924.6|925.3|924.1|42
1598406300000|2020-08-26 01:45:00|926|924.8|925.9|924.7|926|924.8|925.7|924.5|228
1598406600000|2020-08-26 01:50:00|926|924.8|925.8|924.6|926|924.8|925.6|924.4|209
1598406900000|2020-08-26 01:55:00|925.7|924.5|925.8|924.6|925.8|924.6|925.6|924.4|63
1598407200000|2020-08-26 02:00:00|925.6|924.4|925.3|924.1|925.6|924.4|925.3|924.1|356
1598407500000|2020-08-26 02:05:00|925.1|923.9|925.3|924.1|925.3|924.1|925.1|923.9|33
1598407800000|2020-08-26 02:10:00|925.2|924|925.3|924.1|925.3|924.1|925.1|923.9|24
1598408100000|2020-08-26 02:15:00|||||||||36
1598408400000|2020-08-26 02:20:00|925.4|924.2|925.5|924.3|925.5|924.3|925.3|924.1|45
1598408700000|2020-08-26 02:25:00|925.6|924.4|925.5|924.3|925.6|924.4|925.5|924.3|3
1598409000000|2020-08-26 02:30:00|925.6|924.4|925.5|924.3|925.8|924.6|925.4|924.2|133
1598409300000|2020-08-26 02:35:00|925.4|924.2|925.4|924.2|925.5|924.3|925.4|924.2|38
1598409600000|2020-08-26 02:40:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|24
1598409900000|2020-08-26 02:45:00|925.4|924.2|925.4|924.2|925.4|924.2|925.3|924.1|10
1598410200000|2020-08-26 02:50:00|925.3|924.1|925.4|924.2|925.4|924.2|925.3|924.1|74
1598410500000|2020-08-26 02:55:00|925.3|924.1|925.4|924.2|925.5|924.3|925.3|924.1|30
1598410800000|2020-08-26 03:00:00|925.3|924.1|925.2|924|925.3|924.1|925.1|923.9|98
1598411100000|2020-08-26 03:05:00|925.1|923.9|925|923.8|925.3|924.1|925|923.8|68
1598411400000|2020-08-26 03:10:00|925.1|923.9|925|923.8|925.1|923.9|925|923.8|4
1598411700000|2020-08-26 03:15:00|925.1|923.9|925|923.8|925.1|923.9|925|923.8|47
1598412000000|2020-08-26 03:20:00|925.1|923.9|925.3|924.1|925.3|924.1|925.1|923.9|10
1598412300000|2020-08-26 03:25:00|925.1|923.9|925.3|924.1|925.3|924.1|925|923.8|36
1598412600000|2020-08-26 03:30:00|925.1|923.9|925.4|924.2|925.4|924.2|925.1|923.9|45
1598412900000|2020-08-26 03:35:00|925.3|924.1|925.1|923.9|925.4|924.2|925.1|923.9|28
1598413200000|2020-08-26 03:40:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|14
1598413500000|2020-08-26 03:45:00|925.4|924.2|925.3|924.1|925.4|924.2|925.3|924.1|4
1598413800000|2020-08-26 03:50:00|925.4|924.2|925.2|924|925.4|924.2|925.1|923.9|32
1598414100000|2020-08-26 03:55:00|925.1|923.9|925.2|924|925.2|924|925.1|923.9|27
1598414400000|2020-08-26 04:00:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|45
1598414700000|2020-08-26 04:05:00|925.4|924.2|925.4|924.2|925.4|924.2|925.4|924.2|3
1598415000000|2020-08-26 04:10:00|925.3|924.1|925.3|924.1|925.4|924.2|925.3|924.1|3
1598415300000|2020-08-26 04:15:00|||||||||3
1598415600000|2020-08-26 04:20:00|925.1|923.9|925.3|924.1|925.4|924.2|925.1|923.9|18
1598415900000|2020-08-26 04:25:00|925.5|924.3|925.4|924.2|925.5|924.3|925.4|924.2|27
1598416200000|2020-08-26 04:30:00|925.3|924.1|925|923.8|925.3|924.1|925|923.8|29
1598416500000|2020-08-26 04:35:00|925.1|923.9|925|923.8|925.1|923.9|925|923.8|15
1598416800000|2020-08-26 04:40:00|924.9|923.7|925|923.8|925|923.8|924.9|923.7|11
1598417100000|2020-08-26 04:45:00|924.9|923.7|925|923.8|925.1|923.9|924.9|923.7|8
1598417400000|2020-08-26 04:50:00|925.1|923.9|925|923.8|925.1|923.9|924.9|923.7|19
1598417700000|2020-08-26 04:55:00|925.1|923.9|925.3|924.1|925.3|924.1|925.1|923.9|20
1598418000000|2020-08-26 05:00:00|925.2|924|925.1|923.9|925.3|924.1|925|923.8|37
1598418300000|2020-08-26 05:05:00|924.8|923.6|924.8|923.6|924.8|923.6|924.8|923.6|61
1598418600000|2020-08-26 05:10:00|924.6|923.4|924.8|923.6|924.8|923.6|924.6|923.4|54
1598418900000|2020-08-26 05:15:00|924.7|923.5|924.5|923.3|924.8|923.6|924.5|923.3|50
1598419200000|2020-08-26 05:20:00|924.4|923.2|924.6|923.4|924.6|923.4|924.4|923.2|86
1598419500000|2020-08-26 05:25:00|924.7|923.5|924.8|923.6|924.9|923.7|924.7|923.5|72
1598419800000|2020-08-26 05:30:00|924.7|923.5|924.6|923.4|924.8|923.6|924.5|923.3|108
1598420100000|2020-08-26 05:35:00|924.8|923.6|924.6|923.4|924.9|923.7|924.6|923.4|83
1598420400000|2020-08-26 05:40:00|924.7|923.5|924.5|923.3|924.9|923.7|924.4|923.2|96
1598420700000|2020-08-26 05:45:00|924.4|923.2|924|922.8|924.4|923.2|923.8|922.6|272
1598421000000|2020-08-26 05:50:00|924.1|922.9|924.5|923.3|924.5|923.3|923.9|922.7|95
1598421300000|2020-08-26 05:55:00|924.4|923.2|924.7|923.5|924.9|923.7|924.4|923.2|27
1598421600000|2020-08-26 06:00:00|924.8|923.6|924.6|923.4|924.8|923.6|924.5|923.3|27
1598421900000|2020-08-26 06:05:00|924.5|923.3|924.4|923.2|924.5|923.3|924|922.8|73
1598422200000|2020-08-26 06:10:00|924.6|923.4|924.6|923.4|924.6|923.4|924.1|922.9|175
1598422500000|2020-08-26 06:15:00|924.8|923.6|925|923.8|925.3|924.1|924.6|923.4|58
1598422800000|2020-08-26 06:20:00|925.1|923.9|925.1|923.9|925.2|924|924.8|923.6|41
1598423100000|2020-08-26 06:25:00|925|923.8|925|923.8|925.1|923.9|925|923.8|16
1598423400000|2020-08-26 06:30:00|925.1|923.9|925.4|924.2|925.4|924.2|925|923.8|265
1598423700000|2020-08-26 06:35:00|925.3|924.1|925.2|924|925.4|924.2|925.1|923.9|54
1598424000000|2020-08-26 06:40:00|925.3|924.1|925.6|924.4|925.8|924.6|925.2|924|145
1598424300000|2020-08-26 06:45:00|925.8|924.6|925.8|924.6|925.9|924.7|925.6|924.4|69
1598424600000|2020-08-26 06:50:00|925.9|924.7|926.1|924.9|926.5|925.3|925.8|924.6|530
1598424900000|2020-08-26 06:55:00|926.2|925|926.4|925.2|926.5|925.3|926.1|924.9|90
1598425200000|2020-08-26 07:00:00|926.3|925.1|925.3|924.1|926.3|925.1|925.3|924.1|232
1598425500000|2020-08-26 07:05:00|925.4|924.2|925.6|924.4|925.6|924.4|925.4|924.2|63
1598425800000|2020-08-26 07:10:00|925.5|924.3|925.6|924.4|925.6|924.4|925.4|924.2|47
1598426100000|2020-08-26 07:15:00|925.7|924.5|926.1|924.9|926.1|924.9|925.6|924.4|26
1598426400000|2020-08-26 07:20:00|926|924.8|925.9|924.7|926.1|924.9|925.9|924.7|26
1598426700000|2020-08-26 07:25:00|926|924.8|926.1|924.9|926.1|924.9|925.9|924.7|22
1598427000000|2020-08-26 07:30:00|926|924.8|926.1|924.9|926.3|925.1|925.9|924.7|34
1598427600000|2020-08-26 07:40:00|926|924.8|926.1|924.9|926.1|924.9|925.9|924.7|29
1598427900000|2020-08-26 07:45:00|926|924.8|925.9|924.7|926.1|924.9|925.9|924.7|39
1598428200000|2020-08-26 07:50:00|925.8|924.6|925.5|924.3|925.8|924.6|925.4|924.2|47
1598428500000|2020-08-26 07:55:00|925.6|924.4|925.1|923.9|925.6|924.4|925.1|923.9|43
1598428800000|2020-08-26 08:00:00|925|923.8|924.4|923.2|925.4|924.2|924.3|923.1|315
1598429100000|2020-08-26 08:05:00|924.3|923.1|924.6|923.4|924.6|923.4|924.1|922.9|81
1598429400000|2020-08-26 08:10:00|924.5|923.3|924.6|923.4|924.6|923.4|924.4|923.2|41
1598429700000|2020-08-26 08:15:00|924.9|923.7|925.1|923.9|925.1|923.9|924.8|923.6|76
1598430000000|2020-08-26 08:20:00|925|923.8|924.8|923.6|925.1|923.9|924.8|923.6|28
1598430300000|2020-08-26 08:25:00|924.9|923.7|924.8|923.6|925.1|923.9|924.8|923.6|44
1598430600000|2020-08-26 08:30:00|925|923.8|925.1|923.9|925.1|923.9|924.8|923.6|109
1598430900000|2020-08-26 08:35:00|925.3|924.1|925.4|924.2|925.4|924.2|925.3|924.1|147
1598431200000|2020-08-26 08:40:00|925.6|924.4|925.1|923.9|925.6|924.4|924.8|923.6|109
1598431500000|2020-08-26 08:45:00|925|923.8|925.4|924.2|925.4|924.2|924.9|923.7|83
1598431800000|2020-08-26 08:50:00|925.5|924.3|925.3|924.1|925.5|924.3|925.1|923.9|65
1598432100000|2020-08-26 08:55:00|925.4|924.2|925.5|924.3|925.6|924.4|925.1|923.9|59
1598432400000|2020-08-26 09:00:00|925.4|924.2|925.7|924.5|925.8|924.6|925.4|924.2|87
1598432700000|2020-08-26 09:05:00|925.8|924.6|925.6|924.4|925.9|924.7|925.6|924.4|9
1598433000000|2020-08-26 09:10:00|925.5|924.3|925.4|924.2|925.6|924.4|925.4|924.2|32
1598433300000|2020-08-26 09:15:00|925.3|924.1|925.4|924.2|925.4|924.2|925.3|924.1|7
1598433600000|2020-08-26 09:20:00|925.6|924.4|925.8|924.6|925.9|924.7|925.6|924.4|15
1598433900000|2020-08-26 09:25:00|925.9|924.7|925.4|924.2|925.9|924.7|925.4|924.2|38
1598434200000|2020-08-26 09:30:00|925.3|924.1|925.4|924.2|925.6|924.4|925.3|924.1|96
1598434500000|2020-08-26 09:35:00|||||||||18
1598434800000|2020-08-26 09:40:00|925.5|924.3|925.6|924.4|925.7|924.5|925.5|924.3|55
1598435100000|2020-08-26 09:45:00|925.4|924.2|925.4|924.2|925.6|924.4|925.4|924.2|41
1598435400000|2020-08-26 09:50:00|925.3|924.1|925.1|923.9|925.3|924.1|925.1|923.9|43
1598435700000|2020-08-26 09:55:00|925.3|924.1|925.1|923.9|925.3|924.1|925|923.8|195
1598436000000|2020-08-26 10:00:00|925|923.8|925.1|923.9|925.1|923.9|925|923.8|10
1598436300000|2020-08-26 10:05:00|||||||||14
1598436600000|2020-08-26 10:10:00|||||||||21
1598436900000|2020-08-26 10:15:00|||||||||13
1598437200000|2020-08-26 10:20:00|924.9|923.7|925|923.8|925.1|923.9|924.8|923.6|60
1598437500000|2020-08-26 10:25:00|925.1|923.9|925.1|923.9|925.1|923.9|925|923.8|68
1598437800000|2020-08-26 10:30:00|||||||||6
1598438100000|2020-08-26 10:35:00|925.5|924.3|925.6|924.4|925.8|924.6|925.5|924.3|36
1598438400000|2020-08-26 10:40:00|925.7|924.5|925.2|924|925.7|924.5|925.2|924|133
1598438700000|2020-08-26 10:45:00|925.1|923.9|924.9|923.7|925.1|923.9|924.6|923.4|265
1598439000000|2020-08-26 10:50:00|924.8|923.6|924.9|923.7|924.9|923.7|924.6|923.4|17
1598439300000|2020-08-26 10:55:00|924.8|923.6|924.9|923.7|924.9|923.7|924.7|923.5|63
1598439600000|2020-08-26 11:00:00|924.7|923.5|924.6|923.4|924.7|923.5|924.6|923.4|69
1598439900000|2020-08-26 11:05:00|924.7|923.5|925.3|924.1|925.4|924.2|924.7|923.5|86
1598440200000|2020-08-26 11:10:00|925.4|924.2|925.5|924.3|925.5|924.3|925.1|923.9|43
1598440500000|2020-08-26 11:15:00|925.4|924.2|925.5|924.3|925.5|924.3|925.4|924.2|24
1598440800000|2020-08-26 11:20:00|925.4|924.2|925.5|924.3|925.5|924.3|925.3|924.1|39
1598441100000|2020-08-26 11:25:00|925.4|924.2|925.3|924.1|925.4|924.2|925.3|924.1|58
1598441400000|2020-08-26 11:30:00|925|923.8|925|923.8|925.1|923.9|925|923.8|70
1598441700000|2020-08-26 11:35:00|925.1|923.9|925.2|924|925.4|924.2|925|923.8|214
1598442000000|2020-08-26 11:40:00|925.1|923.9|925.3|924.1|925.3|924.1|924.9|923.7|143
1598442300000|2020-08-26 11:45:00|925.1|923.9|925.1|923.9|925.1|923.9|925|923.8|38
1598442600000|2020-08-26 11:50:00|925|923.8|924.9|923.7|925|923.8|924.6|923.4|103
1598442900000|2020-08-26 11:55:00|924.8|923.6|924.6|923.4|924.9|923.7|924.6|923.4|110
1598443200000|2020-08-26 12:00:00|924.8|923.6|925.6|924.4|925.7|924.5|924.6|923.4|424
1598443500000|2020-08-26 12:05:00|925.5|924.3|925.3|924.1|925.6|924.4|925.3|924.1|197
1598443800000|2020-08-26 12:10:00|925.4|924.2|925|923.8|925.4|924.2|924.8|923.6|241
1598444100000|2020-08-26 12:15:00|925.1|923.9|925.1|923.9|925.1|923.9|924.8|923.6|284
1598444400000|2020-08-26 12:20:00|925|923.8|925.1|923.9|925.3|924.1|925|923.8|291
1598444700000|2020-08-26 12:25:00|925.2|924|925.6|924.4|925.6|924.4|925.1|923.9|251
1598445000000|2020-08-26 12:30:00|925.4|924.2|926.1|924.9|926.1|924.9|925.4|924.2|240
1598445300000|2020-08-26 12:35:00|925.9|924.7|925.9|924.7|925.9|924.7|925.9|924.7|303
1598445600000|2020-08-26 12:40:00|926.1|924.9|926.1|924.9|926.6|925.4|926.1|924.9|327
1598448600000|2020-08-26 13:30:00|925.9|924.7|925.3|924.1|926.3|925.1|925.1|923.9|2932
1598448900000|2020-08-26 13:35:00|925.1|923.9|925.1|923.9|925.6|924.4|924.9|923.7|2145
1598449200000|2020-08-26 13:40:00|925.4|924.2|926.1|924.9|926.1|924.9|925.1|923.9|1169
1598449500000|2020-08-26 13:45:00|926.3|925.1|927.8|926.6|927.8|926.6|926.3|925.1|3096
1598449800000|2020-08-26 13:50:00|928.1|926.9|927.8|926.6|928.3|927.1|927.2|926|2420
1598450100000|2020-08-26 13:55:00|927.6|926.4|927.7|926.5|927.8|926.6|927.3|926.1|802
1598450400000|2020-08-26 14:00:00|927.8|926.6|927.8|926.6|927.8|926.6|927.3|926.1|637
1598450700000|2020-08-26 14:05:00|927.7|926.5|928.6|927.4|928.6|927.4|927.7|926.5|1526
1598451000000|2020-08-26 14:10:00|928.3|927.1|927.3|926.1|928.6|927.4|927.3|926.1|1308
1598451300000|2020-08-26 14:15:00|927.4|926.2|927.3|926.1|927.9|926.7|927.3|926.1|1129
1598451600000|2020-08-26 14:20:00|927.4|926.2|927.6|926.4|927.6|926.4|927.3|926.1|301
1598451900000|2020-08-26 14:25:00|927.5|926.3|927.2|926|927.6|926.4|927.2|926|1216
1598452200000|2020-08-26 14:30:00|927|925.8|926.8|925.6|927.2|926|926.1|924.9|1633
1598452500000|2020-08-26 14:35:00|926.9|925.7|926.7|925.5|927.2|926|926.5|925.3|823
1598452800000|2020-08-26 14:40:00|926.8|925.6|926.5|925.3|927|925.8|926|924.8|1357
1598453100000|2020-08-26 14:45:00|926.6|925.4|926.3|925.1|926.6|925.4|926.2|925|704
1598453400000|2020-08-26 14:50:00|926.2|925|926.1|924.9|926.6|925.4|926|924.8|767
1598453700000|2020-08-26 14:55:00|926.2|925|925.7|924.5|926.5|925.3|925.6|924.4|791
1598454000000|2020-08-26 15:00:00|925.8|924.6|925.9|924.7|926|924.8|925.5|924.3|926
1598454300000|2020-08-26 15:05:00|925.8|924.6|926|924.8|926.2|925|925.8|924.6|493
1598454600000|2020-08-26 15:10:00|926.1|924.9|926.2|925|926.5|925.3|926|924.8|328
1598454900000|2020-08-26 15:15:00|926.1|924.9|925.7|924.5|926.2|925|925.7|924.5|1157
1598455200000|2020-08-26 15:20:00|926|924.8|924.7|923.5|926|924.8|924.6|923.4|1530
1598455500000|2020-08-26 15:25:00|924.8|923.6|924.3|923.1|925|923.8|923.3|922.1|2316
1598455800000|2020-08-26 15:30:00|924.5|923.3|924.8|923.6|925|923.8|924.3|923.1|756
1598456100000|2020-08-26 15:35:00|924.7|923.5|925.3|924.1|925.3|924.1|924.7|923.5|288
1598456400000|2020-08-26 15:40:00|925.2|924|925.5|924.3|925.5|924.3|925.1|923.9|395
1598456700000|2020-08-26 15:45:00|925.3|924.1|925.1|923.9|925.5|924.3|924.8|923.6|438
1598457000000|2020-08-26 15:50:00|925|923.8|925.5|924.3|925.7|924.5|925|923.8|398
1598457300000|2020-08-26 15:55:00|925.3|924.1|925|923.8|925.3|924.1|924.7|923.5|860
1598457600000|2020-08-26 16:00:00|925.2|924|925|923.8|925.3|924.1|924.8|923.6|279
1598457900000|2020-08-26 16:05:00|925.1|923.9|925.5|924.3|925.5|924.3|925|923.8|500
1598458200000|2020-08-26 16:10:00|925.7|924.5|925.3|924.1|925.7|924.5|925.3|924.1|422
1598458500000|2020-08-26 16:15:00|925.5|924.3|925.5|924.3|925.7|924.5|925.3|924.1|315
1598458800000|2020-08-26 16:20:00|925.6|924.4|926.1|924.9|926.5|925.3|925.5|924.3|548
1598459100000|2020-08-26 16:25:00|926|924.8|926|924.8|926.3|925.1|925.7|924.5|933
1598459400000|2020-08-26 16:30:00|||||||||280
1598459700000|2020-08-26 16:35:00|925.7|924.5|925.7|924.5|925.8|924.6|925.5|924.3|441
1598460000000|2020-08-26 16:40:00|925.6|924.4|926|924.8|926|924.8|925.6|924.4|288
1598460300000|2020-08-26 16:45:00|925.8|924.6|926.2|925|926.4|925.2|925.7|924.5|643
1598460600000|2020-08-26 16:50:00|926.1|924.9|925.9|924.7|926.1|924.9|925.7|924.5|543
1598460900000|2020-08-26 16:55:00|925.7|924.5|925.7|924.5|926|924.8|925.6|924.4|687
1598461200000|2020-08-26 17:00:00|925.6|924.4|925.9|924.7|926.1|924.9|925.6|924.4|656
1598461500000|2020-08-26 17:05:00|925.7|924.5|925.5|924.3|925.7|924.5|925.4|924.2|210
1598461800000|2020-08-26 17:10:00|925.4|924.2|924.9|923.7|925.5|924.3|924.9|923.7|851
1598462100000|2020-08-26 17:15:00|925|923.8|924.9|923.7|925.4|924.2|924.9|923.7|310
1598462400000|2020-08-26 17:20:00|924.7|923.5|924.9|923.7|925.2|924|924.7|923.5|1248
1598462700000|2020-08-26 17:25:00|925.1|923.9|925.7|924.5|925.9|924.7|925|923.8|1381
1598463000000|2020-08-26 17:30:00|925.8|924.6|925.9|924.7|925.9|924.7|925.4|924.2|1189
1598463300000|2020-08-26 17:35:00|925.6|924.4|925.6|924.4|925.9|924.7|925.6|924.4|627
1598463600000|2020-08-26 17:40:00|925.7|924.5|925.6|924.4|925.9|924.7|925.4|924.2|650
1598463900000|2020-08-26 17:45:00|925.5|924.3|925.9|924.7|925.9|924.7|925.4|924.2|423
1598464200000|2020-08-26 17:50:00|926|924.8|926.1|924.9|926.4|925.2|925.9|924.7|821
1598464500000|2020-08-26 17:55:00|926|924.8|926.1|924.9|926.3|925.1|925.9|924.7|720
1598464800000|2020-08-26 18:00:00|926.2|925|925.7|924.5|926.2|925|925.7|924.5|962
1598465100000|2020-08-26 18:05:00|926|924.8|926.2|925|926.4|925.2|926|924.8|1302
1598465400000|2020-08-26 18:10:00|926.4|925.2|927.4|926.2|927.4|926.2|926.3|925.1|2006
1598465700000|2020-08-26 18:15:00|927.1|925.9|927.1|925.9|927.2|926|926.8|925.6|2874
1598486400000|2020-08-27 00:00:00|927.2|926|927.6|926.4|928.4|927.2|927.1|925.9|1179
1598486700000|2020-08-27 00:05:00|927.4|926.2|927.6|926.4|927.8|926.6|927.4|926.2|99
1598487000000|2020-08-27 00:10:00|927.7|926.5|927.9|926.7|928.1|926.9|927.6|926.4|132
1598487300000|2020-08-27 00:15:00|928.1|926.9|928.2|927|928.3|927.1|927.9|926.7|241
1598487600000|2020-08-27 00:20:00|928.3|927.1|927.8|926.6|928.3|927.1|927.8|926.6|236
1598487900000|2020-08-27 00:25:00|927.9|926.7|927.3|926.1|927.9|926.7|927.3|926.1|72
1598488200000|2020-08-27 00:30:00|927.4|926.2|927.6|926.4|927.6|926.4|927.3|926.1|44
1598488500000|2020-08-27 00:35:00|927.8|926.6|927.9|926.7|927.9|926.7|927.7|926.5|104
1598488800000|2020-08-27 00:40:00|928|926.8|928.1|926.9|928.1|926.9|928|926.8|56
1598489100000|2020-08-27 00:45:00|928|926.8|927.6|926.4|928.1|926.9|927.6|926.4|172
1598489400000|2020-08-27 00:50:00|||||||||58
1598489700000|2020-08-27 00:55:00|927.5|926.3|927.6|926.4|927.6|926.4|927.4|926.2|20
1598490000000|2020-08-27 01:00:00|928.1|926.9|928.9|927.7|928.9|927.7|928.1|926.9|461
1598490300000|2020-08-27 01:05:00|928.8|927.6|929.3|928.1|929.4|928.2|928.8|927.6|283
1598490600000|2020-08-27 01:10:00|929.1|927.9|929.1|927.9|929.4|928.2|928.9|927.7|180
1598490900000|2020-08-27 01:15:00|929.3|928.1|928.6|927.4|929.3|928.1|928.6|927.4|79
1598491200000|2020-08-27 01:20:00|928.9|927.7|928.6|927.4|928.9|927.7|928.6|927.4|28
1598491500000|2020-08-27 01:25:00|928.7|927.5|928.6|927.4|928.8|927.6|928.6|927.4|35
1598491800000|2020-08-27 01:30:00|928.4|927.2|928.4|927.2|928.6|927.4|928.4|927.2|67
1598492100000|2020-08-27 01:35:00|928.5|927.3|927.6|926.4|928.5|927.3|927.6|926.4|142
1598492400000|2020-08-27 01:40:00|927.4|926.2|927.4|926.2|927.6|926.4|927.4|926.2|73
1598492700000|2020-08-27 01:45:00|927.6|926.4|927.4|926.2|927.6|926.4|927.4|926.2|41
1598493000000|2020-08-27 01:50:00|927|925.8|926.9|925.7|927|925.8|926.6|925.4|164
1598493300000|2020-08-27 01:55:00|926.7|925.5|927.1|925.9|927.3|926.1|926.6|925.4|171
1598493600000|2020-08-27 02:00:00|927.2|926|927.1|925.9|927.2|926|927.1|925.9|38
1598493900000|2020-08-27 02:05:00|927.2|926|927.2|926|927.4|926.2|926.9|925.7|66
1598494200000|2020-08-27 02:10:00|927.1|925.9|927.9|926.7|927.9|926.7|927.1|925.9|72
1598494500000|2020-08-27 02:15:00|927.8|926.6|928|926.8|928.3|927.1|927.8|926.6|104
1598494800000|2020-08-27 02:20:00|927.9|926.7|927.6|926.4|928.1|926.9|927.6|926.4|154
1598495100000|2020-08-27 02:25:00|927.7|926.5|927.7|926.5|927.9|926.7|927.7|926.5|8
1598495400000|2020-08-27 02:30:00|927.8|926.6|927.8|926.6|928.1|926.9|927.7|926.5|23
1598495700000|2020-08-27 02:35:00|927.7|926.5|927.4|926.2|928|926.8|927.4|926.2|35
1598496000000|2020-08-27 02:40:00|927.5|926.3|927.9|926.7|927.9|926.7|927.4|926.2|97
1598496300000|2020-08-27 02:45:00|927.8|926.6|927.9|926.7|927.9|926.7|927.8|926.6|11
1598496600000|2020-08-27 02:50:00|927.8|926.6|927.9|926.7|927.9|926.7|927.6|926.4|32
1598496900000|2020-08-27 02:55:00|927.8|926.6|927.9|926.7|928|926.8|927.7|926.5|67
1598497200000|2020-08-27 03:00:00|927.8|926.6|927.7|926.5|927.9|926.7|927.7|926.5|4
1598497500000|2020-08-27 03:05:00|927.8|926.6|927.9|926.7|928.2|927|927.7|926.5|92
1598497800000|2020-08-27 03:10:00|||||||||5
1598498100000|2020-08-27 03:15:00|928.1|926.9|928.2|927|928.2|927|928.1|926.9|17
1598498400000|2020-08-27 03:20:00|928.4|927.2|928.2|927|928.4|927.2|928.2|927|37
1598498700000|2020-08-27 03:25:00|928.3|927.1|928.7|927.5|928.8|927.6|928.3|927.1|84
1598499000000|2020-08-27 03:30:00|928.8|927.6|928.7|927.5|928.8|927.6|928.6|927.4|62
1598499300000|2020-08-27 03:35:00|928.6|927.4|928.8|927.6|928.9|927.7|928.6|927.4|23
1598499600000|2020-08-27 03:40:00|928.7|927.5|928.9|927.7|928.9|927.7|928.7|927.5|13
1598499900000|2020-08-27 03:45:00|928.8|927.6|929.1|927.9|929.2|928|928.8|927.6|29
1598500200000|2020-08-27 03:50:00|929.2|928|928.9|927.7|929.2|928|928.9|927.7|23
1598500500000|2020-08-27 03:55:00|929|927.8|929|927.8|929.1|927.9|928.9|927.7|17
1598500800000|2020-08-27 04:00:00|929.1|927.9|928.9|927.7|929.1|927.9|928.9|927.7|8
1598501100000|2020-08-27 04:05:00|929|927.8|929.1|927.9|929.2|928|928.9|927.7|113
1598501400000|2020-08-27 04:10:00|929.2|928|929.2|928|929.3|928.1|929.1|927.9|84
1598501700000|2020-08-27 04:15:00|929.3|928.1|929.2|928|929.3|928.1|929.1|927.9|44
1598502000000|2020-08-27 04:20:00|929.3|928.1|929.2|928|929.3|928.1|929.2|928|35
1598502300000|2020-08-27 04:25:00|929.3|928.1|929.4|928.2|929.4|928.2|929.2|928|27
1598502600000|2020-08-27 04:30:00|929.2|928|929.4|928.2|929.4|928.2|929.2|928|78
1598502900000|2020-08-27 04:35:00|929.5|928.3|929.6|928.4|929.6|928.4|929.4|928.2|86
1598503200000|2020-08-27 04:40:00|929.5|928.3|929.5|928.3|929.6|928.4|929.4|928.2|30
1598503500000|2020-08-27 04:45:00|929.4|928.2|929.4|928.2|929.6|928.4|929.4|928.2|41
1598503800000|2020-08-27 04:50:00|929.6|928.4|929.5|928.3|929.6|928.4|929.4|928.2|55
1598504100000|2020-08-27 04:55:00|929.6|928.4|929.5|928.3|929.6|928.4|929.4|928.2|14
1598504400000|2020-08-27 05:00:00|929.4|928.2|929.3|928.1|929.6|928.4|929.2|928|51
1598504700000|2020-08-27 05:05:00|929.2|928|929.1|927.9|929.2|928|929.1|927.9|30
1598505000000|2020-08-27 05:10:00|||||||||5
1598505300000|2020-08-27 05:15:00|||||||||9
1598505600000|2020-08-27 05:20:00|929.2|928|929.6|928.4|929.6|928.4|929.2|928|50
1598505900000|2020-08-27 05:25:00|929.4|928.2|929.6|928.4|929.6|928.4|929.4|928.2|56
1598506200000|2020-08-27 05:30:00|929.5|928.3|929.3|928.1|929.5|928.3|929.1|927.9|89
1598506500000|2020-08-27 05:35:00|929.2|928|929.2|928|929.3|928.1|929.2|928|15
1598506800000|2020-08-27 05:40:00|929.3|928.1|929.1|927.9|929.4|928.2|929.1|927.9|7
1598507100000|2020-08-27 05:45:00|929.2|928|929.6|928.4|929.6|928.4|929.2|928|112
1598507400000|2020-08-27 05:50:00|929.5|928.3|929.5|928.3|929.5|928.3|929.4|928.2|31
1598507700000|2020-08-27 05:55:00|929.4|928.2|929.6|928.4|929.6|928.4|929.4|928.2|51
1598508000000|2020-08-27 06:00:00|929.5|928.3|929.3|928.1|929.5|928.3|929.2|928|11
1598508300000|2020-08-27 06:05:00|929.4|928.2|929.3|928.1|929.4|928.2|929.3|928.1|14
1598508600000|2020-08-27 06:10:00|929.2|928|929.1|927.9|929.3|928.1|929|927.8|41
1598508900000|2020-08-27 06:15:00|929|927.8|928.9|927.7|929.1|927.9|928.8|927.6|67
1598509200000|2020-08-27 06:20:00|928.8|927.6|928.6|927.4|929.1|927.9|928.6|927.4|54
1598509500000|2020-08-27 06:25:00|928.7|927.5|928.4|927.2|928.7|927.5|928.4|927.2|20
1598509800000|2020-08-27 06:30:00|928.3|927.1|928.2|927|928.4|927.2|928.1|926.9|24
1598510100000|2020-08-27 06:35:00|928.1|926.9|928.4|927.2|928.4|927.2|928.1|926.9|93
1598510400000|2020-08-27 06:40:00|928.6|927.4|928.6|927.4|928.9|927.7|928.6|927.4|48
1598510700000|2020-08-27 06:45:00|928.7|927.5|929.4|928.2|929.4|928.2|928.7|927.5|103
1598511000000|2020-08-27 06:50:00|929.3|928.1|929.4|928.2|929.4|928.2|929.2|928|75
1598511300000|2020-08-27 06:55:00|929.3|928.1|929.2|928|929.4|928.2|929.2|928|29
1598511600000|2020-08-27 07:00:00|929.1|927.9|928.6|927.4|929.1|927.9|928.6|927.4|31
1598511900000|2020-08-27 07:05:00|928.7|927.5|928.4|927.2|928.7|927.5|928.2|927|50
1598512200000|2020-08-27 07:10:00|928.5|927.3|929.1|927.9|929.2|928|928.4|927.2|220
1598512500000|2020-08-27 07:15:00|929|927.8|928.6|927.4|929.1|927.9|928.6|927.4|27
1598512800000|2020-08-27 07:20:00|928.4|927.2|928.4|927.2|928.5|927.3|928.3|927.1|16
1598513100000|2020-08-27 07:25:00|928.3|927.1|927.9|926.7|928.4|927.2|927.9|926.7|22
1598513400000|2020-08-27 07:30:00|928|926.8|928.1|926.9|928.2|927|927.9|926.7|25
1598513700000|2020-08-27 07:35:00|927.9|926.7|928.2|927|928.2|927|927.8|926.6|64
1598514000000|2020-08-27 07:40:00|928.3|927.1|927.9|926.7|928.4|927.2|927.9|926.7|53
1598514300000|2020-08-27 07:45:00|928|926.8|928.4|927.2|928.9|927.7|927.9|926.7|94
1598514600000|2020-08-27 07:50:00|928.5|927.3|928.7|927.5|928.9|927.7|928.4|927.2|50
1598514900000|2020-08-27 07:55:00|928.8|927.6|928.4|927.2|928.9|927.7|928.4|927.2|53
1598515200000|2020-08-27 08:00:00|928.6|927.4|928.4|927.2|928.7|927.5|928.4|927.2|33
1598515500000|2020-08-27 08:05:00|928.6|927.4|928.6|927.4|928.7|927.5|928.4|927.2|38
1598515800000|2020-08-27 08:10:00|928.7|927.5|928.9|927.7|928.9|927.7|928.7|927.5|10
1598516100000|2020-08-27 08:15:00|929.1|927.9|929.2|928|929.2|928|929.1|927.9|28
1598516400000|2020-08-27 08:20:00|929.4|928.2|930.6|929.4|930.7|929.5|929.3|928.1|543
1598516700000|2020-08-27 08:25:00|930.7|929.5|932.1|930.9|932.1|930.9|930.6|929.4|576
1598517000000|2020-08-27 08:30:00|931.9|930.7|931.6|930.4|932|930.8|931.3|930.1|265
1598517300000|2020-08-27 08:35:00|931.7|930.5|932.1|930.9|932.2|931|931.7|930.5|292
1598517600000|2020-08-27 08:40:00|932.2|931|932.4|931.2|932.6|931.4|932.1|930.9|355
1598517900000|2020-08-27 08:45:00|932.5|931.3|932.4|931.2|932.6|931.4|932.4|931.2|452
1598518200000|2020-08-27 08:50:00|932.3|931.1|931|929.8|932.4|931.2|930.9|929.7|450
1598518500000|2020-08-27 08:55:00|930.9|929.7|930.5|929.3|931.2|930|930.4|929.2|196
1598518800000|2020-08-27 09:00:00|930.4|929.2|930.4|929.2|930.7|929.5|930.4|929.2|141
1598519100000|2020-08-27 09:05:00|930.1|928.9|930.4|929.2|930.4|929.2|930.1|928.9|205
1598519400000|2020-08-27 09:10:00|930.2|929|931.6|930.4|931.7|930.5|930.2|929|314
1598519700000|2020-08-27 09:15:00|931.7|930.5|931.6|930.4|931.9|930.7|931.2|930|172
1598520000000|2020-08-27 09:20:00|931.7|930.5|931.9|930.7|932.2|931|931.7|930.5|502
1598520300000|2020-08-27 09:25:00|932|930.8|932.3|931.1|932.6|931.4|932|930.8|423
1598520600000|2020-08-27 09:30:00|932.2|931|932.4|931.2|932.4|931.2|931.9|930.7|582
1598520900000|2020-08-27 09:35:00|932.3|931.1|932.5|931.3|933.1|931.9|932.3|931.1|503
1598521200000|2020-08-27 09:40:00|932.4|931.2|932.6|931.4|932.6|931.4|932.3|931.1|217
1598521500000|2020-08-27 09:45:00|932.5|931.3|932.1|930.9|932.5|931.3|932.1|930.9|130
1598521800000|2020-08-27 09:50:00|931.9|930.7|932.4|931.2|932.4|931.2|931.6|930.4|202
1598522100000|2020-08-27 09:55:00|932.3|931.1|932.2|931|932.4|931.2|931.7|930.5|240
1598522400000|2020-08-27 10:00:00|932.3|931.1|932.8|931.6|932.9|931.7|932.3|931.1|147
1598522700000|2020-08-27 10:05:00|932.7|931.5|932.8|931.6|932.9|931.7|932.6|931.4|192
1598523000000|2020-08-27 10:10:00|932.9|931.7|932.6|931.4|933.1|931.9|932.6|931.4|129
1598523300000|2020-08-27 10:15:00|932.7|931.5|932.6|931.4|932.7|931.5|932.6|931.4|43
1598523600000|2020-08-27 10:20:00|932.8|931.6|932.8|931.6|932.9|931.7|932.8|931.6|48
1598523900000|2020-08-27 10:25:00|932.7|931.5|932.2|931|932.7|931.5|932.1|930.9|176
1598524200000|2020-08-27 10:30:00|932.4|931.2|932.6|931.4|932.7|931.5|932.4|931.2|43
1598524500000|2020-08-27 10:35:00|932.4|931.2|932.8|931.6|932.8|931.6|932.4|931.2|58
1598524800000|2020-08-27 10:40:00|932.7|931.5|932.6|931.4|932.9|931.7|932.6|931.4|66
1598525100000|2020-08-27 10:45:00|932.8|931.6|933.1|931.9|933.2|932|932.8|931.6|121
1598525400000|2020-08-27 10:50:00|933.5|932.3|933.5|932.3|933.7|932.5|933.4|932.2|346
1598525700000|2020-08-27 10:55:00|933.4|932.2|934.2|933|934.3|933.1|933.4|932.2|219
1598526000000|2020-08-27 11:00:00|934.1|932.9|933.9|932.7|934.1|932.9|933.7|932.5|116
1598526300000|2020-08-27 11:05:00|933.8|932.6|934.1|932.9|934.1|932.9|933.6|932.4|134
1598526600000|2020-08-27 11:10:00|933.9|932.7|933.6|932.4|934.1|932.9|933.6|932.4|140
1598526900000|2020-08-27 11:15:00|933.7|932.5|933.6|932.4|933.9|932.7|933.6|932.4|130
1598527200000|2020-08-27 11:20:00|933.3|932.1|933.6|932.4|933.6|932.4|933.3|932.1|53
1598527500000|2020-08-27 11:25:00|933.7|932.5|934.3|933.1|934.3|933.1|933.6|932.4|471
1598527800000|2020-08-27 11:30:00|934.4|933.2|934.4|933.2|934.5|933.3|934.3|933.1|190
1598528100000|2020-08-27 11:35:00|934.3|933.1|935.4|934.2|935.6|934.4|934.3|933.1|795
1598528400000|2020-08-27 11:40:00|935.3|934.1|935.2|934|935.6|934.4|935.1|933.9|203
1598528700000|2020-08-27 11:45:00|935.3|934.1|934.4|933.2|935.3|934.1|934.4|933.2|193
1598529000000|2020-08-27 11:50:00|934.3|933.1|933.9|932.7|934.4|933.2|933.9|932.7|187
1598529300000|2020-08-27 11:55:00|933.8|932.6|933.4|932.2|933.9|932.7|933|931.8|616
1598529600000|2020-08-27 12:00:00|933.7|932.5|935.2|934|935.2|934|933.6|932.4|453
1598529900000|2020-08-27 12:05:00|935.3|934.1|935.6|934.4|936.1|934.9|935.2|934|813
1598530200000|2020-08-27 12:10:00|935.7|934.5|937.3|936.1|937.3|936.1|935.6|934.4|1102
1598530500000|2020-08-27 12:15:00|937.1|935.9|936.8|935.6|937.6|936.4|936.5|935.3|594
1598530800000|2020-08-27 12:20:00|936.7|935.5|936.7|935.5|936.9|935.7|936.2|935|364
1598531100000|2020-08-27 12:25:00|936.6|935.4|936.6|935.4|937.2|936|936.4|935.2|359
1598531400000|2020-08-27 12:30:00|936.8|935.6|936.9|935.7|936.9|935.7|936.1|934.9|475
1598531700000|2020-08-27 12:35:00|936.8|935.6|937.3|936.1|937.6|936.4|936.8|935.6|728
1598532000000|2020-08-27 12:40:00|937.4|936.2|937.6|936.4|938.1|936.9|937.3|936.1|693
1598535000000|2020-08-27 13:30:00|938.3|937.1|938.8|937.6|940.1|938.9|936.4|935.2|6717
1598535300000|2020-08-27 13:35:00|938.7|937.5|939.1|937.9|939.4|938.2|938.4|937.2|2726
1598535600000|2020-08-27 13:40:00|939.2|938|938.6|937.4|939.4|938.2|938.4|937.2|1863
1598535900000|2020-08-27 13:45:00|938.7|937.5|937.6|936.4|939.1|937.9|937.1|935.9|2470
1598536200000|2020-08-27 13:50:00|937.4|936.2|939.1|937.9|939.2|938|937.3|936.1|2308
1598536500000|2020-08-27 13:55:00|939|937.8|940.7|939.5|940.9|939.7|939|937.8|2220
1598536800000|2020-08-27 14:00:00|940.6|939.4|941.8|940.6|942.1|940.9|940.6|939.4|3373
1598537100000|2020-08-27 14:05:00|941.7|940.5|942.2|941|942.2|941|941.5|940.3|2384
1598537400000|2020-08-27 14:10:00|942.5|941.3|940.8|939.6|942.5|941.3|940.6|939.4|2576
1598537700000|2020-08-27 14:15:00|940.7|939.5|943|941.8|943.1|941.9|940.7|939.5|2030
1598538000000|2020-08-27 14:20:00|943.1|941.9|945|943.8|945.1|943.9|943|941.8|4261
1598538300000|2020-08-27 14:25:00|945.2|944|944.7|943.5|945.5|944.3|944.7|943.5|2295
1598538600000|2020-08-27 14:30:00|944.6|943.4|946.6|945.4|947|945.8|944.6|943.4|3178
1598538900000|2020-08-27 14:35:00|946.5|945.3|946.7|945.5|947.2|946|946.5|945.3|1830
1598539200000|2020-08-27 14:40:00|946.6|945.4|945|943.8|946.6|945.4|944.3|943.1|3183
1598539500000|2020-08-27 14:45:00|945.1|943.9|944.5|943.3|945.7|944.5|944.2|943|2082
1598539800000|2020-08-27 14:50:00|944.3|943.1|946.1|944.9|946.3|945.1|944.3|943.1|1902
1598540100000|2020-08-27 14:55:00|946.2|945|946.2|945|946.6|945.4|946|944.8|1258
1598540400000|2020-08-27 15:00:00|946.3|945.1|945.2|944|947|945.8|945.2|944|1635
1598540700000|2020-08-27 15:05:00|945|943.8|945.2|944|945.7|944.5|944.8|943.6|1051
1598541000000|2020-08-27 15:10:00|945.1|943.9|945.2|944|945.7|944.5|945|943.8|1167
1598541300000|2020-08-27 15:15:00|945.3|944.1|945.7|944.5|946.5|945.3|945.2|944|1205
1598541600000|2020-08-27 15:20:00|945.8|944.6|948|946.8|948.3|947.1|945.8|944.6|2880
1598541900000|2020-08-27 15:25:00|947.8|946.6|947.2|946|947.8|946.6|946|944.8|1632
1598542200000|2020-08-27 15:30:00|947.1|945.9|946.7|945.5|947.6|946.4|945.8|944.6|2196
1598542500000|2020-08-27 15:35:00|946.8|945.6|947.4|946.2|947.9|946.7|946.6|945.4|1586
1598542800000|2020-08-27 15:40:00|947.3|946.1|948.6|947.4|948.7|947.5|947.2|946|1880
1598543100000|2020-08-27 15:45:00|948.7|947.5|950.2|949|950.2|949|948.6|947.4|3129
1598543400000|2020-08-27 15:50:00|949.9|948.7|949.3|948.1|950.1|948.9|949.2|948|1143
1598543700000|2020-08-27 15:55:00|949.2|948|949.2|948|949.6|948.4|948.8|947.6|1425
1598544000000|2020-08-27 16:00:00|949.1|947.9|949.9|948.7|950.4|949.2|949.1|947.9|1694
1598544300000|2020-08-27 16:05:00|949.8|948.6|948.9|947.7|950.1|948.9|948.9|947.7|1197
1598544600000|2020-08-27 16:10:00|949.2|948|949.2|948|949.8|948.6|949.2|948|1087
1598544900000|2020-08-27 16:15:00|948.9|947.7|950.1|948.9|950.2|949|948.5|947.3|2050
1598545200000|2020-08-27 16:20:00|950.2|949|949.9|948.7|950.7|949.5|949.4|948.2|1358
1598545500000|2020-08-27 16:25:00|950.1|948.9|949.4|948.2|950.2|949|949.2|948|1119
1598545800000|2020-08-27 16:30:00|949.5|948.3|949.9|948.7|950.2|949|949.4|948.2|909
1598546100000|2020-08-27 16:35:00|950.1|948.9|949.9|948.7|950.6|949.4|949.9|948.7|1424
1598546400000|2020-08-27 16:40:00|949.8|948.6|950.1|948.9|950.3|949.1|949.8|948.6|1047
1598546700000|2020-08-27 16:45:00|950.3|949.1|949.6|948.4|951.1|949.9|949.6|948.4|1330
1598547000000|2020-08-27 16:50:00|949.8|948.6|949.3|948.1|950.1|948.9|949.3|948.1|1272
1598547300000|2020-08-27 16:55:00|949.6|948.4|948.6|947.4|950.1|948.9|948.6|947.4|1990
1598547600000|2020-08-27 17:00:00|948.3|947.1|948.8|947.6|949.9|948.7|948.3|947.1|773
1598547900000|2020-08-27 17:05:00|948.9|947.7|948.1|946.9|948.9|947.7|947.8|946.6|1339
1598548200000|2020-08-27 17:10:00|947.8|946.6|947.1|945.9|948.3|947.1|946.7|945.5|1609
1598548500000|2020-08-27 17:15:00|947.2|946|948.3|947.1|948.8|947.6|947.2|946|1665
1598548800000|2020-08-27 17:20:00|948.1|946.9|948.3|947.1|948.7|947.5|947.8|946.6|1039
1598549100000|2020-08-27 17:25:00|948.4|947.2|947.3|946.1|948.6|947.4|947.3|946.1|517
1598549400000|2020-08-27 17:30:00|947.4|946.2|946.4|945.2|947.7|946.5|946.4|945.2|1368
1598549700000|2020-08-27 17:35:00|946.5|945.3|947.2|946|947.2|946|946.5|945.3|706
1598550000000|2020-08-27 17:40:00|946.9|945.7|946.4|945.2|947.2|946|945.9|944.7|1259
1598550300000|2020-08-27 17:45:00|946.6|945.4|946|944.8|946.9|945.7|945.9|944.7|1463
1598550600000|2020-08-27 17:50:00|946.2|945|946.4|945.2|946.7|945.5|946|944.8|641
1598550900000|2020-08-27 17:55:00|946.2|945|946.4|945.2|946.9|945.7|946.2|945|900
1598551200000|2020-08-27 18:00:00|946.6|945.4|947.4|946.2|947.8|946.6|946.4|945.2|1552
1598551500000|2020-08-27 18:05:00|947.2|946|946.1|944.9|947.2|946|945.9|944.7|1322
1598551800000|2020-08-27 18:10:00|946.2|945|944.2|943|946.2|945|944|942.8|3893
1598552100000|2020-08-27 18:15:00|944|942.8|943.7|942.5|944.2|943|943.2|942|3140
1598572800000|2020-08-28 00:00:00|943.8|942.6|945.4|944.2|945.5|944.3|943|941.8|966
1598573100000|2020-08-28 00:05:00|945.5|944.3|944.7|943.5|945.7|944.5|944|942.8|386
1598573400000|2020-08-28 00:10:00|944.8|943.6|946.8|945.6|947|945.8|944.4|943.2|505
1598573700000|2020-08-28 00:15:00|946.7|945.5|946.4|945.2|946.7|945.5|946.2|945|131
1598574000000|2020-08-28 00:20:00|946.5|945.3|946.9|945.7|947|945.8|946.3|945.1|237
1598574300000|2020-08-28 00:25:00|947|945.8|946.2|945|947|945.8|946.2|945|118
1598574600000|2020-08-28 00:30:00|946.3|945.1|946.3|945.1|946.5|945.3|946.2|945|65
1598574900000|2020-08-28 00:35:00|946.2|945|946.2|945|946.3|945.1|946.2|945|54
1598575200000|2020-08-28 00:40:00|946.3|945.1|946.5|945.3|946.5|945.3|946.2|945|47
1598575500000|2020-08-28 00:45:00|946.6|945.4|946.2|945|946.8|945.6|946.2|945|35
1598575800000|2020-08-28 00:50:00|946.3|945.1|946.5|945.3|946.5|945.3|946|944.8|95
1598576100000|2020-08-28 00:55:00|946.4|945.2|946.2|945|946.5|945.3|946.2|945|53
1598576400000|2020-08-28 01:00:00|946.3|945.1|945.5|944.3|946.3|945.1|944.9|943.7|380
1598576700000|2020-08-28 01:05:00|945.7|944.5|947.3|946.1|947.8|946.6|945.4|944.2|670
1598577000000|2020-08-28 01:10:00|947|945.8|947.2|946|947.4|946.2|946.7|945.5|270
1598577300000|2020-08-28 01:15:00|947.3|946.1|947.1|945.9|947.5|946.3|947|945.8|69
1598577600000|2020-08-28 01:20:00|947|945.8|947.2|946|947.4|946.2|947|945.8|58
1598577900000|2020-08-28 01:25:00|947.3|946.1|947.7|946.5|947.7|946.5|947.3|946.1|43
1598578200000|2020-08-28 01:30:00|947.8|946.6|947|945.8|947.8|946.6|947|945.8|113
1598578500000|2020-08-28 01:35:00|947.1|945.9|947.2|946|947.2|946|947|945.8|19
1598578800000|2020-08-28 01:40:00|947.3|946.1|948|946.8|948.1|946.9|947|945.8|243
1598579100000|2020-08-28 01:45:00|948.1|946.9|947.7|946.5|948.1|946.9|947.7|946.5|48
1598579400000|2020-08-28 01:50:00|947.8|946.6|947.3|946.1|948.1|946.9|947.2|946|206
1598579700000|2020-08-28 01:55:00|947.2|946|947.5|946.3|947.5|946.3|947.1|945.9|58
1598580000000|2020-08-28 02:00:00|947.3|946.1|947.5|946.3|947.5|946.3|947.2|946|69
1598580300000|2020-08-28 02:05:00|947.4|946.2|947.5|946.3|947.5|946.3|947.4|946.2|76
1598580600000|2020-08-28 02:10:00|947.4|946.2|947.7|946.5|947.7|946.5|947.4|946.2|53
1598580900000|2020-08-28 02:15:00|||||||||11
1598581200000|2020-08-28 02:20:00|947.8|946.6|947.7|946.5|947.8|946.6|947.7|946.5|15
1598581500000|2020-08-28 02:25:00|||||||||24
1598581800000|2020-08-28 02:30:00|947.8|946.6|948.2|947|948.5|947.3|947.7|946.5|162
1598582100000|2020-08-28 02:35:00|948.3|947.1|948.8|947.6|949|947.8|948.2|947|233
1598582400000|2020-08-28 02:40:00|948.7|947.5|949|947.8|949|947.8|948.7|947.5|108
1598582700000|2020-08-28 02:45:00|948.9|947.7|948.5|947.3|949.3|948.1|948.4|947.2|447
1598583000000|2020-08-28 02:50:00|948.6|947.4|948.4|947.2|948.8|947.6|948.3|947.1|125
1598583300000|2020-08-28 02:55:00|948.3|947.1|948.3|947.1|948.5|947.3|948.2|947|57
1598583600000|2020-08-28 03:00:00|948.5|947.3|948.2|947|948.8|947.6|948.2|947|134
1598583900000|2020-08-28 03:05:00|948.3|947.1|947.8|946.6|948.3|947.1|947.8|946.6|53
1598584200000|2020-08-28 03:10:00|947.9|946.7|948.3|947.1|948.3|947.1|947.7|946.5|31
1598584500000|2020-08-28 03:15:00|948.2|947|947.5|946.3|948.3|947.1|947.5|946.3|150
1598584800000|2020-08-28 03:20:00|947.3|946.1|947.2|946|947.3|946.1|947.2|946|77
1598585100000|2020-08-28 03:25:00|947.3|946.1|947.7|946.5|947.8|946.6|947.3|946.1|62
1598585400000|2020-08-28 03:30:00|947.8|946.6|947.5|946.3|947.8|946.6|947.4|946.2|24
1598585700000|2020-08-28 03:35:00|947.6|946.4|947.5|946.3|947.6|946.4|947.2|946|56
1598586000000|2020-08-28 03:40:00|947.3|946.1|947.5|946.3|947.7|946.5|947.3|946.1|76
1598586300000|2020-08-28 03:45:00|||||||||12
1598586600000|2020-08-28 03:50:00|947.6|946.4|947.6|946.4|947.7|946.5|947.5|946.3|40
1598586900000|2020-08-28 03:55:00|947.5|946.3|947.8|946.6|947.9|946.7|947.5|946.3|45
1598587200000|2020-08-28 04:00:00|947.9|946.7|947.7|946.5|947.9|946.7|947.7|946.5|45
1598587500000|2020-08-28 04:05:00|||||||||47
1598587800000|2020-08-28 04:10:00|947.9|946.7|947.9|946.7|948|946.8|947.9|946.7|10
1598588100000|2020-08-28 04:15:00|948|946.8|948|946.8|948|946.8|947.9|946.7|13
1598588400000|2020-08-28 04:20:00|947.9|946.7|947.7|946.5|948|946.8|947.7|946.5|38
1598588700000|2020-08-28 04:25:00|947.4|946.2|947.5|946.3|947.5|946.3|947.4|946.2|76
1598589000000|2020-08-28 04:30:00|947.4|946.2|947|945.8|947.4|946.2|946.2|945|186
1598589300000|2020-08-28 04:35:00|946.9|945.7|946.5|945.3|946.9|945.7|946.5|945.3|25
1598589600000|2020-08-28 04:40:00|946.4|945.2|946.7|945.5|946.8|945.6|946.4|945.2|79
1598589900000|2020-08-28 04:45:00|946.5|945.3|946.8|945.6|946.9|945.7|946.5|945.3|82
1598590200000|2020-08-28 04:50:00|946.7|945.5|946.7|945.5|946.8|945.6|946.4|945.2|34
1598590500000|2020-08-28 04:55:00|946.8|945.6|946.9|945.7|946.9|945.7|946.7|945.5|21
1598590800000|2020-08-28 05:00:00|947.1|945.9|947.1|945.9|947.2|946|946.9|945.7|91
1598591100000|2020-08-28 05:05:00|947.2|946|946.5|945.3|947.2|946|946.4|945.2|75
1598591400000|2020-08-28 05:10:00|946.4|945.2|946.2|945|946.9|945.7|946.2|945|89
1598591700000|2020-08-28 05:15:00|946.3|945.1|947|945.8|947|945.8|946.2|945|49
1598592000000|2020-08-28 05:20:00|947.2|946|947.7|946.5|947.7|946.5|947.2|946|145
1598592300000|2020-08-28 05:25:00|947.5|946.3|947.7|946.5|947.7|946.5|947.4|946.2|80
1598592600000|2020-08-28 05:30:00|947.9|946.7|947.2|946|947.9|946.7|947.2|946|55
1598592900000|2020-08-28 05:35:00|947.4|946.2|947.4|946.2|947.7|946.5|947.4|946.2|69
1598593200000|2020-08-28 05:40:00|947.5|946.3|947.7|946.5|947.7|946.5|947.4|946.2|72
1598593500000|2020-08-28 05:45:00|947.5|946.3|947.7|946.5|947.7|946.5|947.4|946.2|79
1598593800000|2020-08-28 05:50:00|||||||||67
1598594100000|2020-08-28 05:55:00|947.5|946.3|947.4|946.2|947.5|946.3|947.4|946.2|136
1598594400000|2020-08-28 06:00:00|947.5|946.3|947.7|946.5|947.8|946.6|947.2|946|226
1598594700000|2020-08-28 06:05:00|947.8|946.6|947.2|946|947.9|946.7|947.2|946|251
1598595000000|2020-08-28 06:10:00|947|945.8|947.2|946|947.2|946|946.9|945.7|45
1598595300000|2020-08-28 06:15:00|947|945.8|947.3|946.1|947.4|946.2|946.9|945.7|101
1598595600000|2020-08-28 06:20:00|947.2|946|947.2|946|947.4|946.2|947.2|946|25
1598595900000|2020-08-28 06:25:00|947.3|946.1|947.4|946.2|947.7|946.5|947.3|946.1|76
1598596200000|2020-08-28 06:30:00|947.5|946.3|948.3|947.1|948.3|947.1|947.5|946.3|69
1598596500000|2020-08-28 06:35:00|948|946.8|948|946.8|948.3|947.1|948|946.8|65
1598596800000|2020-08-28 06:40:00|948.2|947|948.3|947.1|948.3|947.1|948|946.8|28
1598597100000|2020-08-28 06:45:00|948|946.8|948.2|947|948.2|947|948|946.8|47
1598597400000|2020-08-28 06:50:00|948|946.8|948|946.8|948.4|947.2|948|946.8|59
1598597700000|2020-08-28 06:55:00|948.1|946.9|947.7|946.5|948.2|947|947.7|946.5|99
1598598000000|2020-08-28 07:00:00|947.5|946.3|948|946.8|948|946.8|947.2|946|82
1598598300000|2020-08-28 07:05:00|947.9|946.7|947.3|946.1|948.2|947|947.2|946|91
1598598600000|2020-08-28 07:10:00|947.4|946.2|946.8|945.6|947.5|946.3|946.7|945.5|97
1598598900000|2020-08-28 07:15:00|946.9|945.7|946.9|945.7|947|945.8|946.7|945.5|105
1598599200000|2020-08-28 07:20:00|946.8|945.6|946.5|945.3|946.8|945.6|946.4|945.2|40
1598599500000|2020-08-28 07:25:00|946.6|945.4|946.8|945.6|946.9|945.7|946.5|945.3|43
1598599800000|2020-08-28 07:30:00|946.7|945.5|945.5|944.3|946.8|945.6|945.5|944.3|164
1598600100000|2020-08-28 07:35:00|945.7|944.5|946.7|945.5|946.8|945.6|945.5|944.3|198
1598600400000|2020-08-28 07:40:00|947|945.8|946.8|945.6|947.1|945.9|946.5|945.3|438
1598600700000|2020-08-28 07:45:00|946.7|945.5|946.6|945.4|946.9|945.7|946.3|945.1|67
1598601000000|2020-08-28 07:50:00|946.5|945.3|946.7|945.5|946.9|945.7|946.5|945.3|41
1598601300000|2020-08-28 07:55:00|946.8|945.6|947.2|946|947.3|946.1|946.8|945.6|36
1598601600000|2020-08-28 08:00:00|947|945.8|947.2|946|947.3|946.1|947|945.8|53
1598601900000|2020-08-28 08:05:00|947.3|946.1|947|945.8|947.3|946.1|946.5|945.3|57
1598602200000|2020-08-28 08:10:00|947.1|945.9|947.5|946.3|947.7|946.5|947|945.8|35
1598602500000|2020-08-28 08:15:00|947.7|946.5|947.7|946.5|948.2|947|947.6|946.4|272
1598602800000|2020-08-28 08:20:00|947.5|946.3|947.2|946|947.7|946.5|947.2|946|99
1598603100000|2020-08-28 08:25:00|947.4|946.2|947.5|946.3|947.7|946.5|947.2|946|52
1598603400000|2020-08-28 08:30:00|947.7|946.5|947.4|946.2|947.7|946.5|947.2|946|90
1598603700000|2020-08-28 08:35:00|947.3|946.1|947.2|946|947.3|946.1|946.9|945.7|69
1598604000000|2020-08-28 08:40:00|947.1|945.9|947.4|946.2|947.7|946.5|947|945.8|117
1598604300000|2020-08-28 08:45:00|947.5|946.3|947.9|946.7|948|946.8|947.4|946.2|61
1598604600000|2020-08-28 08:50:00|948|946.8|947.9|946.7|948|946.8|947.7|946.5|105
1598604900000|2020-08-28 08:55:00|948|946.8|947|945.8|948|946.8|946.9|945.7|104
1598605200000|2020-08-28 09:00:00|947.2|946|947.4|946.2|947.5|946.3|947.2|946|29
1598605500000|2020-08-28 09:05:00|947.5|946.3|947.7|946.5|947.9|946.7|947.4|946.2|43
1598605800000|2020-08-28 09:10:00|947.8|946.6|947.7|946.5|947.9|946.7|947.4|946.2|42
1598606100000|2020-08-28 09:15:00|947.9|946.7|947.4|946.2|947.9|946.7|947.4|946.2|27
1598606400000|2020-08-28 09:20:00|947.5|946.3|947.2|946|947.7|946.5|947.2|946|46
1598606700000|2020-08-28 09:25:00|947.4|946.2|947.5|946.3|947.8|946.6|946.7|945.5|206
1598607000000|2020-08-28 09:30:00|947.6|946.4|947.7|946.5|947.9|946.7|947.4|946.2|25
1598607300000|2020-08-28 09:35:00|947.9|946.7|947.7|946.5|947.9|946.7|947.7|946.5|37
1598607600000|2020-08-28 09:40:00|947.9|946.7|947.9|946.7|948|946.8|947.7|946.5|75
1598607900000|2020-08-28 09:45:00|||||||||35
1598608200000|2020-08-28 09:50:00|947.8|946.6|947.7|946.5|947.8|946.6|947.7|946.5|33
1598608500000|2020-08-28 09:55:00|947.5|946.3|948.4|947.2|948.4|947.2|947.4|946.2|103
1598608800000|2020-08-28 10:00:00|948.3|947.1|948.4|947.2|948.4|947.2|948.3|947.1|75
1598609100000|2020-08-28 10:05:00|948.2|947|948.7|947.5|948.7|947.5|948.2|947|109
1598609400000|2020-08-28 10:10:00|948.8|947.6|948.4|947.2|948.8|947.6|948.4|947.2|63
1598609700000|2020-08-28 10:15:00|948.3|947.1|947.7|946.5|948.4|947.2|947.6|946.4|209
1598610000000|2020-08-28 10:20:00|947.5|946.3|947.5|946.3|947.8|946.6|947.5|946.3|120
1598610300000|2020-08-28 10:25:00|947.4|946.2|948.2|947|948.2|947|947.4|946.2|19
1598610600000|2020-08-28 10:30:00|948|946.8|948.2|947|948.3|947.1|947.9|946.7|33
1598610900000|2020-08-28 10:35:00|948.3|947.1|948.4|947.2|948.5|947.3|948.2|947|29
1598611200000|2020-08-28 10:40:00|948.5|947.3|948.8|947.6|948.8|947.6|948.4|947.2|66
1598611500000|2020-08-28 10:45:00|948.7|947.5|949|947.8|949|947.8|948.7|947.5|66
1598611800000|2020-08-28 10:50:00|948.9|947.7|948.8|947.6|949|947.8|948.8|947.6|43
1598612100000|2020-08-28 10:55:00|948.7|947.5|947.9|946.7|948.7|947.5|947.9|946.7|91
1598612400000|2020-08-28 11:00:00|948|946.8|948.7|947.5|948.7|947.5|948|946.8|20
1598612700000|2020-08-28 11:05:00|948.8|947.6|948.9|947.7|948.9|947.7|948.7|947.5|58
1598613000000|2020-08-28 11:10:00|948.8|947.6|948.7|947.5|948.8|947.6|948.7|947.5|20
1598613300000|2020-08-28 11:15:00|948.8|947.6|948.8|947.6|948.9|947.7|948.4|947.2|113
1598613600000|2020-08-28 11:20:00|948.9|947.7|949.9|948.7|949.9|948.7|948.9|947.7|181
1598613900000|2020-08-28 11:25:00|950|948.8|950|948.8|950.2|949|949.9|948.7|175
1598614200000|2020-08-28 11:30:00|950.2|949|949.9|948.7|950.2|949|949.7|948.5|165
1598614500000|2020-08-28 11:35:00|950|948.8|949.7|948.5|950.3|949.1|949.7|948.5|119
1598614800000|2020-08-28 11:40:00|949.6|948.4|948.9|947.7|949.6|948.4|948.8|947.6|145
1598615100000|2020-08-28 11:45:00|949|947.8|948.8|947.6|949|947.8|948.8|947.6|60
1598615400000|2020-08-28 11:50:00|948.9|947.7|949.1|947.9|949.4|948.2|948.8|947.6|75
1598615700000|2020-08-28 11:55:00|949|947.8|949.4|948.2|949.8|948.6|949|947.8|226
1598616000000|2020-08-28 12:00:00|949.3|948.1|949.3|948.1|949.5|948.3|949.2|948|89
1598616300000|2020-08-28 12:05:00|949.4|948.2|949.4|948.2|949.5|948.3|949.4|948.2|189
1598616600000|2020-08-28 12:10:00|949.5|948.3|949.7|948.5|950|948.8|949.4|948.2|179
1598616900000|2020-08-28 12:15:00|949.8|948.6|950.3|949.1|950.5|949.3|949.7|948.5|633
1598617200000|2020-08-28 12:20:00|950.2|949|950.2|949|950.3|949.1|949.7|948.5|400
1598617500000|2020-08-28 12:25:00|950.4|949.2|950.5|949.3|950.5|949.3|950.2|949|288
1598617800000|2020-08-28 12:30:00|950.4|949.2|950.2|949|950.5|949.3|950.2|949|289
1598618100000|2020-08-28 12:35:00|950|948.8|950.4|949.2|950.5|949.3|950|948.8|537
1598618400000|2020-08-28 12:40:00|950.3|949.1|950.3|949.1|950.5|949.3|950.3|949.1|400
1598621400000|2020-08-28 13:30:00|949.9|948.7|953.4|952.2|953.4|952.2|949.1|947.9|5786
1598621700000|2020-08-28 13:35:00|953.5|952.3|952|950.8|953.5|952.3|951|949.8|4208
1598622000000|2020-08-28 13:40:00|952.3|951.1|951.2|950|952.4|951.2|951|949.8|1662
1598622300000|2020-08-28 13:45:00|951|949.8|950.3|949.1|951.3|950.1|950|948.8|1485
1598622600000|2020-08-28 13:50:00|950.5|949.3|950.1|948.9|951.3|950.1|949.6|948.4|2139
1598622900000|2020-08-28 13:55:00|950|948.8|949.1|947.9|950.4|949.2|949.1|947.9|1875
1598623200000|2020-08-28 14:00:00|949.2|948|950.6|949.4|951.1|949.9|949.1|947.9|1496
1598623500000|2020-08-28 14:05:00|950.4|949.2|949.2|948|950.6|949.4|949.1|947.9|1359
1598623800000|2020-08-28 14:10:00|949.3|948.1|948.4|947.2|949.7|948.5|948.2|947|1619
1598624100000|2020-08-28 14:15:00|948.2|947|949|947.8|949.6|948.4|948.1|946.9|1531
1598624400000|2020-08-28 14:20:00|949.1|947.9|948.4|947.2|949.2|948|948.2|947|956
1598624700000|2020-08-28 14:25:00|948.5|947.3|948.9|947.7|949.2|948|948.5|947.3|870
1598625000000|2020-08-28 14:30:00|948.7|947.5|947.7|946.5|948.9|947.7|947.2|946|1967
1598625300000|2020-08-28 14:35:00|947.6|946.4|948.1|946.9|948.6|947.4|947.1|945.9|2500
1598625600000|2020-08-28 14:40:00|947.8|946.6|947.3|946.1|948.5|947.3|947.3|946.1|1102
1598625900000|2020-08-28 14:45:00|947.5|946.3|946.7|945.5|947.6|946.4|946.6|945.4|1292
1598626200000|2020-08-28 14:50:00|946.8|945.6|948.8|947.6|948.8|947.6|946.8|945.6|1710
1598626500000|2020-08-28 14:55:00|949|947.8|950|948.8|950|948.8|948.7|947.5|1447
1598626800000|2020-08-28 15:00:00|949.9|948.7|950|948.8|950.2|949|949.7|948.5|1017
1598627100000|2020-08-28 15:05:00|950.1|948.9|950|948.8|950.2|949|949.7|948.5|516
1598627400000|2020-08-28 15:10:00|950.1|948.9|949.7|948.5|950.5|949.3|949.7|948.5|1148
1598627700000|2020-08-28 15:15:00|949.9|948.7|949.7|948.5|950.2|949|949.7|948.5|1069
1598628000000|2020-08-28 15:20:00|950|948.8|948.7|947.5|950|948.8|948.5|947.3|886
1598628300000|2020-08-28 15:25:00|948.8|947.6|949.1|947.9|949.6|948.4|948.8|947.6|756
1598628600000|2020-08-28 15:30:00|949|947.8|949.5|948.3|949.6|948.4|949|947.8|417
1598628900000|2020-08-28 15:35:00|949.3|948.1|949.9|948.7|950|948.8|948.7|947.5|985
1598629200000|2020-08-28 15:40:00|950|948.8|950|948.8|950|948.8|949.5|948.3|468
1598629500000|2020-08-28 15:45:00|949.9|948.7|950.2|949|950.3|949.1|949.9|948.7|484
1598629800000|2020-08-28 15:50:00|950.1|948.9|949.7|948.5|950.4|949.2|949.7|948.5|1329
1598630100000|2020-08-28 15:55:00|949.6|948.4|950.5|949.3|950.6|949.4|949.5|948.3|731
1598630400000|2020-08-28 16:00:00|950.4|949.2|950.4|949.2|950.6|949.4|950.4|949.2|350
1598630700000|2020-08-28 16:05:00|950.5|949.3|950.5|949.3|950.5|949.3|950.4|949.2|390
1598631000000|2020-08-28 16:10:00|950.6|949.4|951.4|950.2|952|950.8|950.6|949.4|1584
1598631300000|2020-08-28 16:15:00|951.5|950.3|951.6|950.4|951.9|950.7|951.4|950.2|489
1598631600000|2020-08-28 16:20:00|951.7|950.5|951.4|950.2|951.7|950.5|951.4|950.2|524
1598631900000|2020-08-28 16:25:00|951.2|950|950.9|949.7|951.4|950.2|950.5|949.3|1007
1598632200000|2020-08-28 16:30:00|950.7|949.5|950.6|949.4|951|949.8|950.6|949.4|478
1598632500000|2020-08-28 16:35:00|950.5|949.3|951.2|950|951.4|950.2|950.4|949.2|1153
1598632800000|2020-08-28 16:40:00|951.4|950.2|951|949.8|951.9|950.7|951|949.8|888
1598633100000|2020-08-28 16:45:00|950.9|949.7|951.6|950.4|951.6|950.4|950.9|949.7|661
1598633400000|2020-08-28 16:50:00|951.7|950.5|951.6|950.4|951.8|950.6|951.2|950|621
1598633700000|2020-08-28 16:55:00|951.5|950.3|952.4|951.2|952.6|951.4|951.4|950.2|1041
1598634000000|2020-08-28 17:00:00|952.5|951.3|952.4|951.2|952.6|951.4|952.3|951.1|936
1598634300000|2020-08-28 17:05:00|952.5|951.3|951.1|949.9|952.6|951.4|951.1|949.9|507
1598634600000|2020-08-28 17:10:00|951|949.8|951|949.8|951.2|950|950.9|949.7|608
1598634900000|2020-08-28 17:15:00|950.9|949.7|951.4|950.2|951.9|950.7|950.9|949.7|670
1598635200000|2020-08-28 17:20:00|951.6|950.4|951.4|950.2|951.6|950.4|951.1|949.9|754
1598635500000|2020-08-28 17:25:00|951.6|950.4|952.9|951.7|952.9|951.7|951.4|950.2|687
1598635800000|2020-08-28 17:30:00|952.8|951.6|952.7|951.5|952.9|951.7|952.4|951.2|1366
1598636100000|2020-08-28 17:35:00|952.9|951.7|952.4|951.2|952.9|951.7|952.4|951.2|614
1598636400000|2020-08-28 17:40:00|952.5|951.3|951.9|950.7|952.7|951.5|951.7|950.5|662
1598636700000|2020-08-28 17:45:00|951.6|950.4|951.1|949.9|951.9|950.7|950.9|949.7|1509
1598637000000|2020-08-28 17:50:00|951.3|950.1|951|949.8|951.6|950.4|950.8|949.6|818
1598637300000|2020-08-28 17:55:00|951.1|949.9|951|949.8|951.4|950.2|950.6|949.4|1035
1598637600000|2020-08-28 18:00:00|951.1|949.9|952|950.8|952.1|950.9|951|949.8|1025
1598637900000|2020-08-28 18:05:00|952.1|950.9|953|951.8|953|951.8|951.8|950.6|1596
1598638200000|2020-08-28 18:10:00|953.1|951.9|953.3|952.1|954.1|952.9|952.5|951.3|3603
1598638500000|2020-08-28 18:15:00|953.5|952.3|954.6|953.4|954.6|953.4|953.1|951.9|2374
1598832000000|2020-08-31 00:00:00|958.6|957.4|962.1|960.9|962.1|960.9|958.6|957.4|2157
1598832300000|2020-08-31 00:05:00|961.9|960.7|961.9|960.7|962.1|960.9|961.4|960.2|712
1598832600000|2020-08-31 00:10:00|961.8|960.6|961.3|960.1|962.1|960.9|961.3|960.1|447
1598832900000|2020-08-31 00:15:00|961.4|960.2|962|960.8|962.1|960.9|961.1|959.9|464
1598833200000|2020-08-31 00:20:00|962.1|960.9|962.4|961.2|962.6|961.4|962|960.8|563
1598833500000|2020-08-31 00:25:00|962.3|961.1|962.4|961.2|962.6|961.4|962.3|961.1|947
1598833800000|2020-08-31 00:30:00|962.1|960.9|964.5|963.3|964.6|963.4|962.1|960.9|579
1598834100000|2020-08-31 00:35:00|964.4|963.2|964.4|963.2|964.6|963.4|964.1|962.9|382
1598834400000|2020-08-31 00:40:00|964.5|963.3|965.1|963.9|965.4|964.2|964|962.8|521
1598834700000|2020-08-31 00:45:00|965.3|964.1|966.8|965.6|967.1|965.9|965.1|963.9|788
1598835000000|2020-08-31 00:50:00|966.6|965.4|965.7|964.5|966.7|965.5|965.6|964.4|516
1598835300000|2020-08-31 00:55:00|965.8|964.6|966.6|965.4|967.1|965.9|965.7|964.5|366
1598835600000|2020-08-31 01:00:00|966.5|965.3|967.1|965.9|968.4|967.2|966|964.8|814
1598835900000|2020-08-31 01:05:00|967.2|966|966.9|965.7|967.6|966.4|966.9|965.7|287
1598836200000|2020-08-31 01:10:00|967.1|965.9|967.8|966.6|967.9|966.7|966.3|965.1|367
1598836500000|2020-08-31 01:15:00|968|966.8|968.8|967.6|968.8|967.6|968|966.8|353
1598836800000|2020-08-31 01:20:00|968.7|967.5|967.8|966.6|968.8|967.6|967.8|966.6|263
1598837100000|2020-08-31 01:25:00|967.6|966.4|968.1|966.9|968.3|967.1|967.6|966.4|179
1598837400000|2020-08-31 01:30:00|968.3|967.1|968.3|967.1|968.3|967.1|968.1|966.9|138
1598837700000|2020-08-31 01:35:00|968.4|967.2|968.5|967.3|968.6|967.4|968|966.8|369
1598838000000|2020-08-31 01:40:00|968.4|967.2|968.1|966.9|968.5|967.3|968|966.8|112
1598838300000|2020-08-31 01:45:00|968.2|967|968|966.8|968.3|967.1|968|966.8|24
1598838600000|2020-08-31 01:50:00|967.9|966.7|967.6|966.4|967.9|966.7|967.3|966.1|192
1598838900000|2020-08-31 01:55:00|967.5|966.3|967.5|966.3|967.8|966.6|967.3|966.1|60
1598839200000|2020-08-31 02:00:00|967.3|966.1|967.5|966.3|967.7|966.5|967.3|966.1|110
1598839500000|2020-08-31 02:05:00|967.6|966.4|967.5|966.3|967.6|966.4|967.2|966|130
1598839800000|2020-08-31 02:10:00|967.8|966.6|967.8|966.6|968|966.8|967.6|966.4|251
1598840100000|2020-08-31 02:15:00|967.9|966.7|967.8|966.6|967.9|966.7|967.8|966.6|24
1598840400000|2020-08-31 02:20:00|967.9|966.7|967.9|966.7|968.1|966.9|967.8|966.6|52
1598840700000|2020-08-31 02:25:00|968|966.8|968.2|967|968.2|967|967.8|966.6|56
1598841000000|2020-08-31 02:30:00|968.3|967.1|968.3|967.1|968.3|967.1|968.1|966.9|65
1598841300000|2020-08-31 02:35:00|968.6|967.4|968.6|967.4|968.6|967.4|968.6|967.4|44
1598841600000|2020-08-31 02:40:00|968.8|967.6|969.3|968.1|969.3|968.1|968.8|967.6|129
1598841900000|2020-08-31 02:45:00|969.1|967.9|969.1|967.9|969.3|968.1|969.1|967.9|76
1598842200000|2020-08-31 02:50:00|969.2|968|969.3|968.1|969.4|968.2|969.2|968|24
1598842500000|2020-08-31 02:55:00|969.4|968.2|969.1|967.9|969.6|968.4|969.1|967.9|113
1598842800000|2020-08-31 03:00:00|968.9|967.7|968.3|967.1|969.1|967.9|968.2|967|134
1598843100000|2020-08-31 03:05:00|968.4|967.2|968.9|967.7|968.9|967.7|968.3|967.1|153
1598843400000|2020-08-31 03:10:00|968.8|967.6|968.7|967.5|968.8|967.6|968.5|967.3|27
1598843700000|2020-08-31 03:15:00|968.8|967.6|968.4|967.2|968.9|967.7|968.3|967.1|56
1598844000000|2020-08-31 03:20:00|968.3|967.1|968.4|967.2|968.7|967.5|968.2|967|118
1598844300000|2020-08-31 03:25:00|968.6|967.4|969.1|967.9|969.3|968.1|968.6|967.4|244
1598844600000|2020-08-31 03:30:00|969.2|968|969.1|967.9|969.2|968|968.9|967.7|35
1598844900000|2020-08-31 03:35:00|969.2|968|969.1|967.9|969.3|968.1|968.9|967.7|81
1598845200000|2020-08-31 03:40:00|969|967.8|969|967.8|969.1|967.9|968.8|967.6|37
1598845500000|2020-08-31 03:45:00|968.9|967.7|968.9|967.7|969.1|967.9|968.8|967.6|29
1598845800000|2020-08-31 03:50:00|968.8|967.6|969.1|967.9|969.1|967.9|968.8|967.6|8
1598846100000|2020-08-31 03:55:00|||||||||14
1598846400000|2020-08-31 04:00:00|969.2|968|969.1|967.9|969.2|968|969.1|967.9|7
1598846700000|2020-08-31 04:05:00|||||||||13
1598847000000|2020-08-31 04:10:00|969.2|968|969.1|967.9|969.2|968|969.1|967.9|22
1598847300000|2020-08-31 04:15:00|968.7|967.5|968.6|967.4|968.7|967.5|968.6|967.4|64
1598847600000|2020-08-31 04:20:00|968.5|967.3|968.8|967.6|968.8|967.6|968.4|967.2|25
1598847900000|2020-08-31 04:25:00|968.7|967.5|968.6|967.4|968.7|967.5|968.3|967.1|93
1598848200000|2020-08-31 04:30:00|968.4|967.2|967.9|966.7|968.5|967.3|967.7|966.5|82
1598848500000|2020-08-31 04:35:00|967.8|966.6|967.8|966.6|967.9|966.7|967.8|966.6|45
1598848800000|2020-08-31 04:40:00|967.7|966.5|967.4|966.2|967.8|966.6|967.3|966.1|33
1598849100000|2020-08-31 04:45:00|967.6|966.4|967.6|966.4|967.6|966.4|967.6|966.4|18
1598849400000|2020-08-31 04:50:00|||||||||17
1598849700000|2020-08-31 04:55:00|||||||||66
1598850000000|2020-08-31 05:00:00|||||||||74
1598850300000|2020-08-31 05:05:00|||||||||20
1598850600000|2020-08-31 05:10:00|967.4|966.2|967.1|965.9|967.6|966.4|967.1|965.9|169
1598850900000|2020-08-31 05:15:00|967.2|966|967.2|966|967.2|966|967.1|965.9|19
1598851200000|2020-08-31 05:20:00|967.1|965.9|967.3|966.1|967.4|966.2|967.1|965.9|31
1598851500000|2020-08-31 05:25:00|967.4|966.2|966.8|965.6|967.5|966.3|966.8|965.6|94
1598851800000|2020-08-31 05:30:00|967.1|965.9|966.6|965.4|967.1|965.9|966.6|965.4|84
1598852100000|2020-08-31 05:35:00|966.5|965.3|966.6|965.4|966.7|965.5|966.4|965.2|69
1598852400000|2020-08-31 05:40:00|966.4|965.2|966.6|965.4|966.6|965.4|966.3|965.1|131
1598852700000|2020-08-31 05:45:00|966.5|965.3|966.6|965.4|966.6|965.4|966.5|965.3|31
1598853000000|2020-08-31 05:50:00|966.5|965.3|966.6|965.4|966.8|965.6|966.3|965.1|127
1598853300000|2020-08-31 05:55:00|966.8|965.6|966.6|965.4|966.8|965.6|966.6|965.4|40
1598853600000|2020-08-31 06:00:00|966.8|965.6|966.4|965.2|966.8|965.6|966.4|965.2|52
1598853900000|2020-08-31 06:05:00|966.3|965.1|966.8|965.6|966.8|965.6|966.1|964.9|49
1598854200000|2020-08-31 06:10:00|966.9|965.7|967.1|965.9|967.4|966.2|966.8|965.6|79
1598854500000|2020-08-31 06:15:00|966.9|965.7|966.4|965.2|967.1|965.9|966.4|965.2|101
1598854800000|2020-08-31 06:20:00|966.6|965.4|966.1|964.9|966.6|965.4|966.1|964.9|14
1598855100000|2020-08-31 06:25:00|966.3|965.1|966.1|964.9|966.4|965.2|966.1|964.9|46
1598855400000|2020-08-31 06:30:00|966.3|965.1|966.3|965.1|966.3|965.1|966.1|964.9|49
1598855700000|2020-08-31 06:35:00|966.2|965|965.8|964.6|966.3|965.1|965.8|964.6|111
1598856000000|2020-08-31 06:40:00|965.9|964.7|966.6|965.4|966.8|965.6|965.9|964.7|254
1598856300000|2020-08-31 06:45:00|966.5|965.3|966.7|965.5|967.2|966|966.5|965.3|276
1598856600000|2020-08-31 06:50:00|966.5|965.3|966.3|965.1|966.9|965.7|966.3|965.1|91
1598856900000|2020-08-31 06:55:00|966.2|965|966.2|965|966.3|965.1|966|964.8|95
1598857200000|2020-08-31 07:00:00|966.3|965.1|965.5|964.3|966.3|965.1|965.5|964.3|136
1598857500000|2020-08-31 07:05:00|965.4|964.2|965.2|964|965.5|964.3|965.2|964|111
1598857800000|2020-08-31 07:10:00|965.4|964.2|965.4|964.2|965.5|964.3|965.2|964|173
1598858100000|2020-08-31 07:15:00|965.3|964.1|965.7|964.5|965.9|964.7|965.2|964|30
1598858400000|2020-08-31 07:20:00|965.8|964.6|966.3|965.1|966.3|965.1|965.7|964.5|36
1598858700000|2020-08-31 07:25:00|966.2|965|965.7|964.5|966.2|965|965.5|964.3|62
1598859000000|2020-08-31 07:30:00|965.8|964.6|965.8|964.6|965.8|964.6|965.7|964.5|20
1598859300000|2020-08-31 07:35:00|965.7|964.5|966.7|965.5|966.8|965.6|965.4|964.2|147
1598859600000|2020-08-31 07:40:00|966.4|965.2|966.4|965.2|966.7|965.5|966.4|965.2|113
1598859900000|2020-08-31 07:45:00|966.7|965.5|965.7|964.5|966.7|965.5|965.7|964.5|112
1598860200000|2020-08-31 07:50:00|965.8|964.6|966.9|965.7|966.9|965.7|965.8|964.6|116
1598860500000|2020-08-31 07:55:00|967|965.8|967.4|966.2|967.7|966.5|966.9|965.7|210
1598860800000|2020-08-31 08:00:00|967.5|966.3|967.2|966|968.2|967|967|965.8|303
1598861100000|2020-08-31 08:05:00|967|965.8|967.7|966.5|967.7|966.5|966.9|965.7|243
1598861400000|2020-08-31 08:10:00|967.5|966.3|968|966.8|968|966.8|967.5|966.3|90
1598861700000|2020-08-31 08:15:00|967.9|966.7|968|966.8|968.3|967.1|967.9|966.7|39
1598862000000|2020-08-31 08:20:00|968.2|967|968|966.8|968.3|967.1|967.9|966.7|78
1598862300000|2020-08-31 08:25:00|967.9|966.7|967.4|966.2|968|966.8|967.3|966.1|41
1598862600000|2020-08-31 08:30:00|967.3|966.1|967.5|966.3|967.5|966.3|967.2|966|28
1598862900000|2020-08-31 08:35:00|967.7|966.5|967.7|966.5|968|966.8|967.7|966.5|56
1598863200000|2020-08-31 08:40:00|968|966.8|967.9|966.7|968.2|967|967.9|966.7|71
1598863500000|2020-08-31 08:45:00|968.2|967|967.9|966.7|968.2|967|967.9|966.7|38
1598863800000|2020-08-31 08:50:00|968|966.8|968.3|967.1|968.4|967.2|967.9|966.7|82
1598864100000|2020-08-31 08:55:00|968.2|967|968.1|966.9|968.5|967.3|967.9|966.7|178
1598864400000|2020-08-31 09:00:00|968.2|967|968.4|967.2|968.6|967.4|968.1|966.9|119
1598864700000|2020-08-31 09:05:00|968.3|967.1|968.1|966.9|968.6|967.4|968.1|966.9|57
1598865000000|2020-08-31 09:10:00|967.8|966.6|967.9|966.7|967.9|966.7|967.5|966.3|128
1598865300000|2020-08-31 09:15:00|967.8|966.6|967.4|966.2|967.9|966.7|967.4|966.2|64
1598865600000|2020-08-31 09:20:00|967.6|966.4|967.2|966|967.6|966.4|966.8|965.6|50
1598865900000|2020-08-31 09:25:00|967.4|966.2|967.1|965.9|967.4|966.2|967|965.8|94
1598866200000|2020-08-31 09:30:00|967|965.8|967.1|965.9|967.1|965.9|967|965.8|11
1598866500000|2020-08-31 09:35:00|967|965.8|967.7|966.5|967.7|966.5|967|965.8|125
1598866800000|2020-08-31 09:40:00|967.9|966.7|967.7|966.5|967.9|966.7|967.6|966.4|24
1598867100000|2020-08-31 09:45:00|967.6|966.4|967.7|966.5|967.7|966.5|967.6|966.4|9
1598867400000|2020-08-31 09:50:00|967.9|966.7|967.9|966.7|967.9|966.7|967.9|966.7|36
1598867700000|2020-08-31 09:55:00|967.8|966.6|967.9|966.7|967.9|966.7|967.7|966.5|19
1598868000000|2020-08-31 10:00:00|967.8|966.6|967.7|966.5|968.2|967|967.7|966.5|67
1598868300000|2020-08-31 10:05:00|967.9|966.7|966.4|965.2|967.9|966.7|966.4|965.2|169
1598868600000|2020-08-31 10:10:00|966.7|965.5|967.3|966.1|967.3|966.1|966.4|965.2|130
1598868900000|2020-08-31 10:15:00|967.5|966.3|967.3|966.1|967.8|966.6|967.3|966.1|126
1598869200000|2020-08-31 10:20:00|967.4|966.2|967.3|966.1|967.5|966.3|967.3|966.1|113
1598869500000|2020-08-31 10:25:00|967.5|966.3|967.5|966.3|967.5|966.3|967.5|966.3|38
1598869800000|2020-08-31 10:30:00|967.3|966.1|967.3|966.1|967.3|966.1|967.3|966.1|18
1598870100000|2020-08-31 10:35:00|967.5|966.3|967.5|966.3|967.5|966.3|967.5|966.3|11
1598870400000|2020-08-31 10:40:00|967.6|966.4|967.5|966.3|967.6|966.4|967.3|966.1|58
1598870700000|2020-08-31 10:45:00|967.6|966.4|967.3|966.1|967.6|966.4|967.3|966.1|16
1598871000000|2020-08-31 10:50:00|967.5|966.3|967.5|966.3|967.5|966.3|967.5|966.3|15
1598871300000|2020-08-31 10:55:00|967.8|966.6|967.8|966.6|967.8|966.6|967.8|966.6|34
1598871600000|2020-08-31 11:00:00|968|966.8|968|966.8|968|966.8|968|966.8|36
1598871900000|2020-08-31 11:05:00|967.8|966.6|967.8|966.6|967.8|966.6|967.8|966.6|102
1598872200000|2020-08-31 11:10:00|968|966.8|968.2|967|968.3|967.1|968|966.8|79
1598872500000|2020-08-31 11:15:00|968.3|967.1|968.3|967.1|968.5|967.3|968.2|967|128
1598872800000|2020-08-31 11:20:00|||||||||152
1598873100000|2020-08-31 11:25:00|||||||||9
1598873400000|2020-08-31 11:30:00|968|966.8|967.9|966.7|968|966.8|967.8|966.6|71
1598873700000|2020-08-31 11:35:00|968|966.8|968|966.8|968.3|967.1|967.7|966.5|285
1598874000000|2020-08-31 11:40:00|968.2|967|968.7|967.5|968.8|967.6|968.2|967|148
1598874300000|2020-08-31 11:45:00|968.8|967.6|968.5|967.3|968.8|967.6|968.5|967.3|23
1598874600000|2020-08-31 11:50:00|968.3|967.1|967.5|966.3|968.3|967.1|967.5|966.3|195
1598874900000|2020-08-31 11:55:00|967.4|966.2|967.8|966.6|967.8|966.6|967.4|966.2|60
1598875200000|2020-08-31 12:00:00|967.5|966.3|967.3|966.1|967.8|966.6|967.2|966|417
1598875500000|2020-08-31 12:05:00|967.5|966.3|968|966.8|968|966.8|967.3|966.1|185
1598875800000|2020-08-31 12:10:00|967.8|966.6|968|966.8|968.3|967.1|967.8|966.6|171
1598876100000|2020-08-31 12:15:00|967.9|966.7|966.5|965.3|967.9|966.7|966.3|965.1|520
1598876400000|2020-08-31 12:20:00|966.3|965.1|965.5|964.3|966.5|965.3|965.5|964.3|306
1598876700000|2020-08-31 12:25:00|965.3|964.1|965.5|964.3|965.8|964.6|965|963.8|296
1598877000000|2020-08-31 12:30:00|965.6|964.4|964.8|963.6|965.8|964.6|964.6|963.4|313
1598877300000|2020-08-31 12:35:00|965|963.8|965.8|964.6|966.1|964.9|964.9|963.7|414
1598877600000|2020-08-31 12:40:00|965.7|964.5|965.5|964.3|965.8|964.6|965.2|964|457
1598880600000|2020-08-31 13:30:00|966.1|964.9|964|962.8|966.1|964.9|963.8|962.6|4565
1598880900000|2020-08-31 13:35:00|963.9|962.7|962|960.8|963.9|962.7|961.4|960.2|1990
1598881200000|2020-08-31 13:40:00|962.1|960.9|962|960.8|963.5|962.3|961.9|960.7|2440
1598881500000|2020-08-31 13:45:00|961.9|960.7|963.5|962.3|963.6|962.4|961.6|960.4|1623
1598881800000|2020-08-31 13:50:00|963.6|962.4|963|961.8|963.8|962.6|962.3|961.1|1149
1598882100000|2020-08-31 13:55:00|963.1|961.9|962.1|960.9|963.1|961.9|962|960.8|799
1598882400000|2020-08-31 14:00:00|962.3|961.1|962.5|961.3|962.8|961.6|961.3|960.1|1154
1598882700000|2020-08-31 14:05:00|962.6|961.4|962.6|961.4|963|961.8|962.1|960.9|856
1598883000000|2020-08-31 14:10:00|962.4|961.2|962.1|960.9|962.9|961.7|962|960.8|893
1598883300000|2020-08-31 14:15:00|962|960.8|962.8|961.6|963|961.8|961.5|960.3|1646
1598883600000|2020-08-31 14:20:00|962.6|961.4|961.6|960.4|962.6|961.4|961|959.8|1326
1598883900000|2020-08-31 14:25:00|961.5|960.3|960.5|959.3|961.5|960.3|960.4|959.2|1791
1598884200000|2020-08-31 14:30:00|960.6|959.4|960.3|959.1|960.6|959.4|960.1|958.9|871
1598884500000|2020-08-31 14:35:00|960.1|958.9|961|959.8|961.3|960.1|959.9|958.7|998
1598884800000|2020-08-31 14:40:00|960.9|959.7|961.3|960.1|961.5|960.3|960.8|959.6|757
1598885100000|2020-08-31 14:45:00|961.5|960.3|961.5|960.3|961.8|960.6|960.8|959.6|849
1598885400000|2020-08-31 14:50:00|961.4|960.2|960.8|959.6|961.4|960.2|960|958.8|942
1598885700000|2020-08-31 14:55:00|960.9|959.7|960.6|959.4|960.9|959.7|960.3|959.1|649
1598886000000|2020-08-31 15:00:00|960.5|959.3|957.1|955.9|960.5|959.3|956.9|955.7|2106
1598886300000|2020-08-31 15:05:00|957.2|956|956.9|955.7|957.5|956.3|956.5|955.3|1841
1598886600000|2020-08-31 15:10:00|957.1|955.9|955.9|954.7|957.1|955.9|955.9|954.7|1316
1598886900000|2020-08-31 15:15:00|956|954.8|956.1|954.9|956.6|955.4|955.6|954.4|1195
1598887200000|2020-08-31 15:20:00|956|954.8|956.4|955.2|956.7|955.5|955.9|954.7|719
1598887500000|2020-08-31 15:25:00|956.6|955.4|956.4|955.2|956.6|955.4|956|954.8|636
1598887800000|2020-08-31 15:30:00|956.5|955.3|955.7|954.5|957|955.8|955.5|954.3|980
1598888100000|2020-08-31 15:35:00|955.9|954.7|956.2|955|956.4|955.2|955.7|954.5|536
1598888400000|2020-08-31 15:40:00|956.4|955.2|956.5|955.3|956.6|955.4|955.7|954.5|957
1598888700000|2020-08-31 15:45:00|956.4|955.2|956|954.8|956.5|955.3|955.5|954.3|599
1598889000000|2020-08-31 15:50:00|956.1|954.9|956|954.8|956.2|955|955.7|954.5|459
1598889300000|2020-08-31 15:55:00|956.1|954.9|957.3|956.1|957.6|956.4|955.5|954.3|863
1598889600000|2020-08-31 16:00:00|957.4|956.2|958.7|957.5|958.7|957.5|957.3|956.1|1193
1598889900000|2020-08-31 16:05:00|958.6|957.4|958.1|956.9|958.7|957.5|958|956.8|362
1598890200000|2020-08-31 16:10:00|958.2|957|958.6|957.4|959.4|958.2|957.8|956.6|538
1598890500000|2020-08-31 16:15:00|958.5|957.3|958|956.8|958.7|957.5|957.4|956.2|543
1598890800000|2020-08-31 16:20:00|957.9|956.7|958.5|957.3|958.7|957.5|957.7|956.5|404
1598891100000|2020-08-31 16:25:00|958.4|957.2|958.2|957|958.9|957.7|958.1|956.9|379
1598891400000|2020-08-31 16:30:00|958.1|956.9|957.7|956.5|958.1|956.9|957.1|955.9|474
1598891700000|2020-08-31 16:35:00|957.6|956.4|957.7|956.5|958.1|956.9|957.5|956.3|474
1598892000000|2020-08-31 16:40:00|957.6|956.4|957.7|956.5|957.9|956.7|957.5|956.3|291
1598892300000|2020-08-31 16:45:00|957.6|956.4|957.7|956.5|958|956.8|957.5|956.3|322
1598892600000|2020-08-31 16:50:00|957.6|956.4|957.2|956|957.7|956.5|957.1|955.9|650
1598892900000|2020-08-31 16:55:00|957.1|955.9|957.7|956.5|957.7|956.5|957|955.8|619
1598893200000|2020-08-31 17:00:00|957.8|956.6|957.2|956|958.2|957|957.1|955.9|592
1598893500000|2020-08-31 17:05:00|957.3|956.1|957.3|956.1|957.7|956.5|957.1|955.9|366
1598893800000|2020-08-31 17:10:00|957.5|956.3|958|956.8|958.1|956.9|957.1|955.9|396
1598894100000|2020-08-31 17:15:00|957.8|956.6|957.5|956.3|958.1|956.9|957.3|956.1|233
1598894400000|2020-08-31 17:20:00|957.6|956.4|957.5|956.3|958|956.8|957.5|956.3|326
1598894700000|2020-08-31 17:25:00|957.6|956.4|957.7|956.5|958.1|956.9|957.5|956.3|578
1598895000000|2020-08-31 17:30:00|957.6|956.4|957.2|956|958|956.8|957.2|956|421
1598895300000|2020-08-31 17:35:00|957.1|955.9|957.2|956|957.6|956.4|957.1|955.9|339
1598895600000|2020-08-31 17:40:00|957.4|956.2|957.2|956|957.5|956.3|957.1|955.9|354
1598895900000|2020-08-31 17:45:00|957.1|955.9|956.6|955.4|957.2|956|956.4|955.2|785
1598896200000|2020-08-31 17:50:00|956.5|955.3|957.4|956.2|957.5|956.3|956.4|955.2|450
1598896500000|2020-08-31 17:55:00|957.5|956.3|957.4|956.2|957.6|956.4|956.9|955.7|576
1598896800000|2020-08-31 18:00:00|957.5|956.3|957.4|956.2|958.1|956.9|957.2|956|802
1598897100000|2020-08-31 18:05:00|957.6|956.4|958|956.8|958|956.8|956.7|955.5|1293
1598897400000|2020-08-31 18:10:00|958.1|956.9|956.2|955|958.5|957.3|956.2|955|2943
1598897700000|2020-08-31 18:15:00|956.3|955.1|955.8|954.6|956.5|955.3|955.8|954.6|1551
1598918400000|2020-09-01 00:00:00|954.1|952.9|951.5|950.3|954.5|953.3|951.2|950|2188
1598918700000|2020-09-01 00:05:00|951.3|950.1|947.7|946.5|951.8|950.6|947.5|946.3|2104
1598919000000|2020-09-01 00:10:00|947.8|946.6|947.5|946.3|948|946.8|946.3|945.1|1101
1598919300000|2020-09-01 00:15:00|947.2|946|947.5|946.3|948|946.8|947.2|946|432
1598919600000|2020-09-01 00:20:00|947.7|946.5|947|945.8|947.8|946.6|946|944.8|707
1598919900000|2020-09-01 00:25:00|946.9|945.7|947.5|946.3|947.5|946.3|946.2|945|343
1598920200000|2020-09-01 00:30:00|947.6|946.4|947.8|946.6|948.6|947.4|947.6|946.4|438
1598920500000|2020-09-01 00:35:00|948|946.8|947.5|946.3|948.4|947.2|947.3|946.1|202
1598920800000|2020-09-01 00:40:00|947.3|946.1|947.3|946.1|948.2|947|947.1|945.9|266
1598921100000|2020-09-01 00:45:00|947.5|946.3|946.8|945.6|947.5|946.3|946.8|945.6|145
1598921400000|2020-09-01 00:50:00|946.7|945.5|946.7|945.5|947|945.8|946.2|945|375
1598921700000|2020-09-01 00:55:00|946.6|945.4|946.5|945.3|947|945.8|946.2|945|284
1598922000000|2020-09-01 01:00:00|946.6|945.4|948.4|947.2|948.5|947.3|946.6|945.4|345
1598922300000|2020-09-01 01:05:00|948.5|947.3|947.6|946.4|948.5|947.3|947.2|946|194
1598922600000|2020-09-01 01:10:00|947.5|946.3|947.4|946.2|947.7|946.5|947|945.8|158
1598922900000|2020-09-01 01:15:00|947.3|946.1|947.9|946.7|947.9|946.7|947.1|945.9|180
1598923200000|2020-09-01 01:20:00|947.7|946.5|947.6|946.4|948|946.8|947.3|946.1|248
1598923500000|2020-09-01 01:25:00|947.7|946.5|948.5|947.3|948.5|947.3|947.7|946.5|136
1598923800000|2020-09-01 01:30:00|948.2|947|949.2|948|949.3|948.1|948.2|947|305
1598924100000|2020-09-01 01:35:00|949.1|947.9|950.1|948.9|950.2|949|949.1|947.9|389
1598924400000|2020-09-01 01:40:00|950.2|949|951.4|950.2|951.4|950.2|950.2|949|323
1598924700000|2020-09-01 01:45:00|951.1|949.9|951.5|950.3|951.5|950.3|951.1|949.9|292
1598925000000|2020-09-01 01:50:00|951.2|950|952.7|951.5|952.7|951.5|951.2|950|303
1598925300000|2020-09-01 01:55:00|952.6|951.4|952|950.8|952.7|951.5|951.9|950.7|153
1598925600000|2020-09-01 02:00:00|952.1|950.9|954.1|952.9|954.2|953|952|950.8|452
1598925900000|2020-09-01 02:05:00|954|952.8|954.2|953|954.5|953.3|953.7|952.5|287
1598926200000|2020-09-01 02:10:00|954.1|952.9|953.7|952.5|954.2|953|953.7|952.5|234
1598926500000|2020-09-01 02:15:00|953.8|952.6|953.7|952.5|953.9|952.7|953.4|952.2|136
1598926800000|2020-09-01 02:20:00|953.6|952.4|953.9|952.7|954|952.8|953.6|952.4|57
1598927100000|2020-09-01 02:25:00|953.7|952.5|954.7|953.5|954.7|953.5|953.7|952.5|225
1598927400000|2020-09-01 02:30:00|954.9|953.7|955.9|954.7|956|954.8|954.7|953.5|384
1598927700000|2020-09-01 02:35:00|955.8|954.6|957.2|956|957.7|956.5|955.4|954.2|424
1598928000000|2020-09-01 02:40:00|957.4|956.2|958.5|957.3|958.7|957.5|957|955.8|592
1598928300000|2020-09-01 02:45:00|958.6|957.4|957.4|956.2|959.2|958|957|955.8|749
1598928600000|2020-09-01 02:50:00|957.6|956.4|956.7|955.5|958|956.8|956.4|955.2|573
1598928900000|2020-09-01 02:55:00|956.9|955.7|957.2|956|957.4|956.2|956.6|955.4|175
1598929200000|2020-09-01 03:00:00|957.4|956.2|957.5|956.3|957.6|956.4|957.2|956|240
1598929500000|2020-09-01 03:05:00|957.4|956.2|957.1|955.9|957.4|956.2|956.7|955.5|248
1598929800000|2020-09-01 03:10:00|957|955.8|956.7|955.5|957.4|956.2|956.7|955.5|67
1598930100000|2020-09-01 03:15:00|956.8|955.6|956.6|955.4|957|955.8|956.1|954.9|276
1598930400000|2020-09-01 03:20:00|956.7|955.5|957|955.8|957.1|955.9|956.4|955.2|319
1598930700000|2020-09-01 03:25:00|957.1|955.9|957.2|956|957.2|956|956.9|955.7|29
1598931000000|2020-09-01 03:30:00|957.1|955.9|957.4|956.2|957.4|956.2|956.9|955.7|34
1598931300000|2020-09-01 03:35:00|957.2|956|957.2|956|957.3|956.1|957.1|955.9|19
1598931600000|2020-09-01 03:40:00|957.3|956.1|957.7|956.5|957.7|956.5|957.2|956|93
1598931900000|2020-09-01 03:45:00|957.6|956.4|958.2|957|958.4|957.2|957.6|956.4|163
1598932200000|2020-09-01 03:50:00|958.3|957.1|958.3|957.1|958.4|957.2|958.1|956.9|33
1598932500000|2020-09-01 03:55:00|958.4|957.2|958.3|957.1|958.4|957.2|958|956.8|32
1598932800000|2020-09-01 04:00:00|958.4|957.2|958.9|957.7|958.9|957.7|958.4|957.2|343
1598933100000|2020-09-01 04:05:00|958.6|957.4|958.6|957.4|958.7|957.5|958.6|957.4|31
1598933400000|2020-09-01 04:10:00|958.8|957.6|958.9|957.7|959|957.8|958.6|957.4|139
1598933700000|2020-09-01 04:15:00|958.8|957.6|958.6|957.4|958.9|957.7|958.6|957.4|20
1598934000000|2020-09-01 04:20:00|958.5|957.3|958.4|957.2|958.7|957.5|958.3|957.1|64
1598934300000|2020-09-01 04:25:00|958.3|957.1|958.4|957.2|958.4|957.2|958.2|957|16
1598934600000|2020-09-01 04:30:00|958.3|957.1|958|956.8|958.3|957.1|957.2|956|269
1598934900000|2020-09-01 04:35:00|957.9|956.7|957.7|956.5|958.1|956.9|957.4|956.2|130
1598935200000|2020-09-01 04:40:00|957.5|956.3|957.5|956.3|957.7|956.5|957.3|956.1|140
1598935500000|2020-09-01 04:45:00|957.4|956.2|957.1|955.9|957.4|956.2|956.9|955.7|115
1598935800000|2020-09-01 04:50:00|957|955.8|957.2|956|957.2|956|956.9|955.7|51
1598936100000|2020-09-01 04:55:00|957.4|956.2|957.2|956|957.4|956.2|957.2|956|59
1598936400000|2020-09-01 05:00:00|957|955.8|957.2|956|957.2|956|956.9|955.7|64
1598936700000|2020-09-01 05:05:00|957.4|956.2|957.7|956.5|957.7|956.5|957.4|956.2|46
1598937000000|2020-09-01 05:10:00|957.8|956.6|957.7|956.5|957.8|956.6|957.7|956.5|26
1598937300000|2020-09-01 05:15:00|957.9|956.7|958.2|957|958.2|957|957.9|956.7|13
1598937600000|2020-09-01 05:20:00|958.1|956.9|958.1|956.9|958.4|957.2|957.9|956.7|62
1598937900000|2020-09-01 05:25:00|958.2|957|958.2|957|958.3|957.1|958.1|956.9|9
1598938200000|2020-09-01 05:30:00|958.1|956.9|958.7|957.5|958.7|957.5|958.1|956.9|69
1598938500000|2020-09-01 05:35:00|958.6|957.4|958.9|957.7|958.9|957.7|958.6|957.4|95
1598938800000|2020-09-01 05:40:00|958.8|957.6|958.2|957|958.9|957.7|958.2|957|27
1598939100000|2020-09-01 05:45:00|958.1|956.9|958.3|957.1|958.4|957.2|957.9|956.7|106
1598939400000|2020-09-01 05:50:00|958.4|957.2|958.4|957.2|958.7|957.5|958.2|957|119
1598939700000|2020-09-01 05:55:00|958.5|957.3|958.8|957.6|958.9|957.7|958.4|957.2|67
1598940000000|2020-09-01 06:00:00|958.7|957.5|958.5|957.3|958.9|957.7|958.2|957|109
1598940300000|2020-09-01 06:05:00|958.6|957.4|958.9|957.7|959|957.8|958.3|957.1|138
1598940600000|2020-09-01 06:10:00|959|957.8|959.5|958.3|959.5|958.3|958.7|957.5|162
1598940900000|2020-09-01 06:15:00|959.4|958.2|960|958.8|960|958.8|959.4|958.2|275
1598941200000|2020-09-01 06:20:00|959.9|958.7|960|958.8|960|958.8|959.8|958.6|133
1598941500000|2020-09-01 06:25:00|959.8|958.6|960.5|959.3|960.5|959.3|959.7|958.5|196
1598941800000|2020-09-01 06:30:00|960.3|959.1|960.8|959.6|960.8|959.6|960.3|959.1|92
1598942100000|2020-09-01 06:35:00|960.6|959.4|960.5|959.3|961|959.8|960.5|959.3|106
1598942400000|2020-09-01 06:40:00|960.3|959.1|959.5|958.3|960.3|959.1|959.5|958.3|178
1598942700000|2020-09-01 06:45:00|959.8|958.6|960.3|959.1|960.3|959.1|959.7|958.5|73
1598943000000|2020-09-01 06:50:00|960.2|959|960.5|959.3|960.5|959.3|960.2|959|26
1598943300000|2020-09-01 06:55:00|960.3|959.1|959.9|958.7|960.3|959.1|959.8|958.6|92
1598943600000|2020-09-01 07:00:00|959.8|958.6|959.7|958.5|960.3|959.1|959.7|958.5|73
1598943900000|2020-09-01 07:05:00|959.8|958.6|959.2|958|959.8|958.6|959.2|958|123
1598944200000|2020-09-01 07:10:00|959|957.8|959.2|958|959.4|958.2|958.9|957.7|121
1598944500000|2020-09-01 07:15:00|959.1|957.9|959.3|958.1|959.3|958.1|958.9|957.7|66
1598944800000|2020-09-01 07:20:00|959.4|958.2|959.7|958.5|959.9|958.7|959.4|958.2|70
1598945100000|2020-09-01 07:25:00|959.5|958.3|958.9|957.7|959.6|958.4|958.9|957.7|75
1598945400000|2020-09-01 07:30:00|959|957.8|959.4|958.2|959.7|958.5|958.8|957.6|78
1598945700000|2020-09-01 07:35:00|959.5|958.3|959.4|958.2|959.6|958.4|959.3|958.1|25
1598946000000|2020-09-01 07:40:00|959.5|958.3|959.7|958.5|959.7|958.5|959.4|958.2|19
1598946300000|2020-09-01 07:45:00|959.5|958.3|959.7|958.5|959.8|958.6|959.5|958.3|10
1598946600000|2020-09-01 07:50:00|959.8|958.6|960|958.8|960|958.8|959.7|958.5|21
1598946900000|2020-09-01 07:55:00|959.9|958.7|959.3|958.1|959.9|958.7|959|957.8|123
1598947200000|2020-09-01 08:00:00|959.2|958|959|957.8|959.7|958.5|959|957.8|66
1598947500000|2020-09-01 08:05:00|959.2|958|958.7|957.5|959.3|958.1|958.7|957.5|63
1598947800000|2020-09-01 08:10:00|958.8|957.6|957.7|956.5|959|957.8|957.5|956.3|173
1598948100000|2020-09-01 08:15:00|957.8|956.6|956.3|955.1|957.8|956.6|956.2|955|406
1598948400000|2020-09-01 08:20:00|956.2|955|957.4|956.2|957.8|956.6|956.2|955|334
1598948700000|2020-09-01 08:25:00|957.5|956.3|957.6|956.4|957.8|956.6|957.4|956.2|92
1598949000000|2020-09-01 08:30:00|957.5|956.3|957.5|956.3|958|956.8|957.4|956.2|105
1598949300000|2020-09-01 08:35:00|957.4|956.2|958|956.8|958.5|957.3|957.4|956.2|60
1598949600000|2020-09-01 08:40:00|957.9|956.7|958.3|957.1|958.3|957.1|957.5|956.3|76
1598949900000|2020-09-01 08:45:00|958.4|957.2|958.8|957.6|959|957.8|958.2|957|262
1598950200000|2020-09-01 08:50:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|52
1598950500000|2020-09-01 08:55:00|958.8|957.6|958.5|957.3|958.8|957.6|958.4|957.2|44
1598950800000|2020-09-01 09:00:00|958.4|957.2|958.5|957.3|958.5|957.3|958.2|957|51
1598951100000|2020-09-01 09:05:00|958.3|957.1|958|956.8|958.3|957.1|957.7|956.5|70
1598951400000|2020-09-01 09:10:00|958.1|956.9|958.3|957.1|958.3|957.1|958|956.8|57
1598951700000|2020-09-01 09:15:00|958|956.8|958|956.8|958.2|957|958|956.8|43
1598952000000|2020-09-01 09:20:00|958.2|957|958.7|957.5|958.8|957.6|958.2|957|41
1598952300000|2020-09-01 09:25:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|32
1598952600000|2020-09-01 09:30:00|958.2|957|958|956.8|958.2|957|957.8|956.6|22
1598952900000|2020-09-01 09:35:00|957.8|956.6|958.5|957.3|958.5|957.3|957.8|956.6|30
1598953200000|2020-09-01 09:40:00|958.3|957.1|958.5|957.3|958.5|957.3|958.2|957|24
1598953500000|2020-09-01 09:45:00|||||||||6
1598953800000|2020-09-01 09:50:00|958.6|957.4|959|957.8|959|957.8|958.5|957.3|20
1598954100000|2020-09-01 09:55:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|25
1598954400000|2020-09-01 10:00:00|958.5|957.3|958.5|957.3|958.8|957.6|958.5|957.3|48
1598954700000|2020-09-01 10:05:00|958.7|957.5|958.3|957.1|958.8|957.6|958|956.8|99
1598955000000|2020-09-01 10:10:00|958.1|956.9|958|956.8|958.1|956.9|957.8|956.6|65
1598955300000|2020-09-01 10:15:00|957.9|956.7|958|956.8|958|956.8|957.5|956.3|57
1598955600000|2020-09-01 10:20:00|957.9|956.7|958.5|957.3|958.5|957.3|957.7|956.5|155
1598955900000|2020-09-01 10:25:00|958.6|957.4|958.5|957.3|958.7|957.5|958.3|957.1|32
1598956200000|2020-09-01 10:30:00|958.3|957.1|958.3|957.1|958.3|957.1|958.2|957|26
1598956500000|2020-09-01 10:35:00|958|956.8|957|955.8|958|956.8|957|955.8|403
1598956800000|2020-09-01 10:40:00|957.2|956|957.4|956.2|957.5|956.3|957.2|956|92
1598957100000|2020-09-01 10:45:00|957.5|956.3|957.2|956|957.7|956.5|957.2|956|81
1598957400000|2020-09-01 10:50:00|957.1|955.9|957.5|956.3|957.5|956.3|957.1|955.9|99
1598957700000|2020-09-01 10:55:00|957.3|956.1|956.7|955.5|957.3|956.1|956.7|955.5|90
1598958000000|2020-09-01 11:00:00|956.6|955.4|956.7|955.5|956.8|955.6|956.5|955.3|71
1598958300000|2020-09-01 11:05:00|956.8|955.6|956.6|955.4|957.2|956|956.6|955.4|79
1598958600000|2020-09-01 11:10:00|956.5|955.3|954.1|952.9|956.7|955.5|953.8|952.6|744
1598958900000|2020-09-01 11:15:00|954.3|953.1|953.3|952.1|954.3|953.1|953|951.8|303
1598959200000|2020-09-01 11:20:00|953.5|952.3|954|952.8|954.1|952.9|953.3|952.1|160
1598959500000|2020-09-01 11:25:00|954.1|952.9|952.5|951.3|954.1|952.9|952.5|951.3|381
1598959800000|2020-09-01 11:30:00|952.6|951.4|952.8|951.6|953.1|951.9|952.5|951.3|96
1598960100000|2020-09-01 11:35:00|952.9|951.7|953.8|952.6|954|952.8|952.9|951.7|157
1598960400000|2020-09-01 11:40:00|954|952.8|953.8|952.6|954.1|952.9|953.5|952.3|139
1598960700000|2020-09-01 11:45:00|953.7|952.5|954|952.8|954.1|952.9|953.7|952.5|124
1598961000000|2020-09-01 11:50:00|953.9|952.7|953.5|952.3|954|952.8|953.4|952.2|84
1598961300000|2020-09-01 11:55:00|953.7|952.5|955.1|953.9|955.1|953.9|953.7|952.5|348
1598961600000|2020-09-01 12:00:00|955|953.8|954.4|953.2|955.3|954.1|954.4|953.2|377
1598961900000|2020-09-01 12:05:00|954.3|953.1|955.5|954.3|955.5|954.3|954.3|953.1|164
1598962200000|2020-09-01 12:10:00|955.6|954.4|955.5|954.3|956|954.8|955.3|954.1|135
1598962500000|2020-09-01 12:15:00|955.6|954.4|955|953.8|955.8|954.6|954.8|953.6|125
1598962800000|2020-09-01 12:20:00|954.9|953.7|955.3|954.1|955.4|954.2|954.8|953.6|119
1598963100000|2020-09-01 12:25:00|955.4|954.2|955.3|954.1|955.5|954.3|954.8|953.6|104
1598963400000|2020-09-01 12:30:00|955.5|954.3|955.3|954.1|955.5|954.3|955.2|954|139
1598963700000|2020-09-01 12:35:00|955|953.8|954.9|953.7|955|953.8|954.3|953.1|238
1598964000000|2020-09-01 12:40:00|955|953.8|954.3|953.1|955|953.8|954|952.8|505
1598967000000|2020-09-01 13:30:00|953.7|952.5|960.2|959|961|959.8|953.6|952.4|5976
1598967300000|2020-09-01 13:35:00|960.3|959.1|960.7|959.5|961|959.8|959.7|958.5|2018
1598967600000|2020-09-01 13:40:00|960.8|959.6|961.1|959.9|961.4|960.2|959.4|958.2|2782
1598967900000|2020-09-01 13:45:00|961.2|960|961.8|960.6|962|960.8|960.8|959.6|4656
1598968200000|2020-09-01 13:50:00|961.7|960.5|962|960.8|962.1|960.9|960.7|959.5|1842
1598968500000|2020-09-01 13:55:00|962.1|960.9|962|960.8|962.1|960.9|961.1|959.9|1171
1598968800000|2020-09-01 14:00:00|962.2|961|961.3|960.1|962.2|961|961.3|960.1|1703
1598969100000|2020-09-01 14:05:00|961.2|960|960.5|959.3|961.5|960.3|960.1|958.9|1729
1598969400000|2020-09-01 14:10:00|960.6|959.4|959.8|958.6|960.8|959.6|959.3|958.1|1407
1598969700000|2020-09-01 14:15:00|959.9|958.7|958.1|956.9|960.1|958.9|957.8|956.6|1818
1598970000000|2020-09-01 14:20:00|957.9|956.7|958.3|957.1|958.6|957.4|956.9|955.7|1522
1598970300000|2020-09-01 14:25:00|958.4|957.2|958.6|957.4|959.1|957.9|958.1|956.9|748
1598970600000|2020-09-01 14:30:00|958.3|957.1|959.1|957.9|959.2|958|957.9|956.7|979
1598970900000|2020-09-01 14:35:00|959.2|958|959.6|958.4|959.8|958.6|958.6|957.4|1080
1598971200000|2020-09-01 14:40:00|959.5|958.3|958.6|957.4|959.6|958.4|958.3|957.1|631
1598971500000|2020-09-01 14:45:00|958.4|957.2|959.8|958.6|960.1|958.9|958.3|957.1|1024
1598971800000|2020-09-01 14:50:00|960.1|958.9|959.9|958.7|960.6|959.4|959.7|958.5|1105
1598972100000|2020-09-01 14:55:00|960.1|958.9|959.3|958.1|960.1|958.9|959.1|957.9|853
1598972400000|2020-09-01 15:00:00|959.4|958.2|960.1|958.9|960.6|959.4|959.4|958.2|678
1598972700000|2020-09-01 15:05:00|960.2|959|958.6|957.4|960.2|959|958.4|957.2|943
1598973000000|2020-09-01 15:10:00|958.5|957.3|958.1|956.9|958.6|957.4|957.1|955.9|1006
1598973300000|2020-09-01 15:15:00|957.9|956.7|959.1|957.9|959.3|958.1|957.9|956.7|421
1598973600000|2020-09-01 15:20:00|959.2|958|958.6|957.4|959.4|958.2|958.3|957.1|539
1598973900000|2020-09-01 15:25:00|958.3|957.1|958.9|957.7|958.9|957.7|957.9|956.7|645
1598974200000|2020-09-01 15:30:00|958.8|957.6|960.1|958.9|960.3|959.1|958.8|957.6|590
1598974500000|2020-09-01 15:35:00|960|958.8|959.1|957.9|960.6|959.4|958.8|957.6|828
1598974800000|2020-09-01 15:40:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|562
1598975100000|2020-09-01 15:45:00|957.8|956.6|958|956.8|958.1|956.9|957.5|956.3|623
1598975400000|2020-09-01 15:50:00|958.1|956.9|958.6|957.4|959.3|958.1|958|956.8|544
1598975700000|2020-09-01 15:55:00|958.7|957.5|958.3|957.1|959.3|958.1|958|956.8|636
1598976000000|2020-09-01 16:00:00|958.4|957.2|958.3|957.1|958.4|957.2|957.6|956.4|788
1598976300000|2020-09-01 16:05:00|958.1|956.9|958.8|957.6|959.6|958.4|958.1|956.9|773
1598976600000|2020-09-01 16:10:00|959.1|957.9|958.8|957.6|959.1|957.9|958.3|957.1|335
1598976900000|2020-09-01 16:15:00|958.9|957.7|958.3|957.1|959.3|958.1|958.3|957.1|335
1598977200000|2020-09-01 16:20:00|958.4|957.2|957.6|956.4|958.6|957.4|957.3|956.1|709
1598977500000|2020-09-01 16:25:00|957.8|956.6|957.3|956.1|957.8|956.6|957.1|955.9|634
1598977800000|2020-09-01 16:30:00|957.4|956.2|956.4|955.2|957.4|956.2|956.2|955|833
1598978100000|2020-09-01 16:35:00|956.6|955.4|955.9|954.7|956.7|955.5|955.6|954.4|611
1598978400000|2020-09-01 16:40:00|956.1|954.9|957.2|956|957.4|956.2|956.1|954.9|2005
1598978700000|2020-09-01 16:45:00|957.1|955.9|956.9|955.7|957.3|956.1|956.4|955.2|454
1598979000000|2020-09-01 16:50:00|956.8|955.6|956.9|955.7|956.9|955.7|956.4|955.2|446
1598979300000|2020-09-01 16:55:00|957.1|955.9|957.3|956.1|957.4|956.2|956.9|955.7|227
1598979600000|2020-09-01 17:00:00|957.2|956|956.9|955.7|957.4|956.2|956.8|955.6|442
1598979900000|2020-09-01 17:05:00|956.8|955.6|955.9|954.7|956.9|955.7|955.9|954.7|1246
1598980200000|2020-09-01 17:10:00|955.8|954.6|955.2|954|955.9|954.7|955.2|954|613
1598980500000|2020-09-01 17:15:00|955.3|954.1|956.2|955|956.4|955.2|955.3|954.1|1366
1598980800000|2020-09-01 17:20:00|956.1|954.9|955.9|954.7|956.4|955.2|955.7|954.5|350
1598981100000|2020-09-01 17:25:00|955.8|954.6|956|954.8|956.4|955.2|955.7|954.5|503
1598981400000|2020-09-01 17:30:00|955.9|954.7|957|955.8|957.2|956|955.9|954.7|839
1598981700000|2020-09-01 17:35:00|956.9|955.7|957.4|956.2|957.5|956.3|956.8|955.6|570
1598982000000|2020-09-01 17:40:00|957.5|956.3|957.7|956.5|958|956.8|957.4|956.2|474
1598982300000|2020-09-01 17:45:00|957.5|956.3|958.3|957.1|958.3|957.1|957.2|956|1121
1598982600000|2020-09-01 17:50:00|958.4|957.2|957.8|956.6|958.4|957.2|957.8|956.6|428
1598982900000|2020-09-01 17:55:00|957.9|956.7|957.5|956.3|957.9|956.7|957.2|956|650
1598983200000|2020-09-01 18:00:00|957.4|956.2|958|956.8|958.3|957.1|957.4|956.2|550
1598983500000|2020-09-01 18:05:00|957.9|956.7|957.8|956.6|958.5|957.3|957.8|956.6|833
1598983800000|2020-09-01 18:10:00|957.9|956.7|957|955.8|958.8|957.6|957|955.8|2352
1598984100000|2020-09-01 18:15:00|956.9|955.7|956.4|955.2|957.2|956|956|954.8|1497
1598918400000|2020-09-01 00:00:00|954.1|952.9|951.5|950.3|954.5|953.3|951.2|950|2188
1598918700000|2020-09-01 00:05:00|951.3|950.1|947.7|946.5|951.8|950.6|947.5|946.3|2104
1598919000000|2020-09-01 00:10:00|947.8|946.6|947.5|946.3|948|946.8|946.3|945.1|1101
1598919300000|2020-09-01 00:15:00|947.2|946|947.5|946.3|948|946.8|947.2|946|432
1598919600000|2020-09-01 00:20:00|947.7|946.5|947|945.8|947.8|946.6|946|944.8|707
1598919900000|2020-09-01 00:25:00|946.9|945.7|947.5|946.3|947.5|946.3|946.2|945|343
1598920200000|2020-09-01 00:30:00|947.6|946.4|947.8|946.6|948.6|947.4|947.6|946.4|438
1598920500000|2020-09-01 00:35:00|948|946.8|947.5|946.3|948.4|947.2|947.3|946.1|202
1598920800000|2020-09-01 00:40:00|947.3|946.1|947.3|946.1|948.2|947|947.1|945.9|266
1598921100000|2020-09-01 00:45:00|947.5|946.3|946.8|945.6|947.5|946.3|946.8|945.6|145
1598921400000|2020-09-01 00:50:00|946.7|945.5|946.7|945.5|947|945.8|946.2|945|375
1598921700000|2020-09-01 00:55:00|946.6|945.4|946.5|945.3|947|945.8|946.2|945|284
1598922000000|2020-09-01 01:00:00|946.6|945.4|948.4|947.2|948.5|947.3|946.6|945.4|345
1598922300000|2020-09-01 01:05:00|948.5|947.3|947.6|946.4|948.5|947.3|947.2|946|194
1598922600000|2020-09-01 01:10:00|947.5|946.3|947.4|946.2|947.7|946.5|947|945.8|158
1598922900000|2020-09-01 01:15:00|947.3|946.1|947.9|946.7|947.9|946.7|947.1|945.9|180
1598923200000|2020-09-01 01:20:00|947.7|946.5|947.6|946.4|948|946.8|947.3|946.1|248
1598923500000|2020-09-01 01:25:00|947.7|946.5|948.5|947.3|948.5|947.3|947.7|946.5|136
1598923800000|2020-09-01 01:30:00|948.2|947|949.2|948|949.3|948.1|948.2|947|305
1598924100000|2020-09-01 01:35:00|949.1|947.9|950.1|948.9|950.2|949|949.1|947.9|389
1598924400000|2020-09-01 01:40:00|950.2|949|951.4|950.2|951.4|950.2|950.2|949|323
1598924700000|2020-09-01 01:45:00|951.1|949.9|951.5|950.3|951.5|950.3|951.1|949.9|292
1598925000000|2020-09-01 01:50:00|951.2|950|952.7|951.5|952.7|951.5|951.2|950|303
1598925300000|2020-09-01 01:55:00|952.6|951.4|952|950.8|952.7|951.5|951.9|950.7|153
1598925600000|2020-09-01 02:00:00|952.1|950.9|954.1|952.9|954.2|953|952|950.8|452
1598925900000|2020-09-01 02:05:00|954|952.8|954.2|953|954.5|953.3|953.7|952.5|287
1598926200000|2020-09-01 02:10:00|954.1|952.9|953.7|952.5|954.2|953|953.7|952.5|234
1598926500000|2020-09-01 02:15:00|953.8|952.6|953.7|952.5|953.9|952.7|953.4|952.2|136
1598926800000|2020-09-01 02:20:00|953.6|952.4|953.9|952.7|954|952.8|953.6|952.4|57
1598927100000|2020-09-01 02:25:00|953.7|952.5|954.7|953.5|954.7|953.5|953.7|952.5|225
1598927400000|2020-09-01 02:30:00|954.9|953.7|955.9|954.7|956|954.8|954.7|953.5|384
1598927700000|2020-09-01 02:35:00|955.8|954.6|957.2|956|957.7|956.5|955.4|954.2|424
1598928000000|2020-09-01 02:40:00|957.4|956.2|958.5|957.3|958.7|957.5|957|955.8|592
1598928300000|2020-09-01 02:45:00|958.6|957.4|957.4|956.2|959.2|958|957|955.8|749
1598928600000|2020-09-01 02:50:00|957.6|956.4|956.7|955.5|958|956.8|956.4|955.2|573
1598928900000|2020-09-01 02:55:00|956.9|955.7|957.2|956|957.4|956.2|956.6|955.4|175
1598929200000|2020-09-01 03:00:00|957.4|956.2|957.5|956.3|957.6|956.4|957.2|956|240
1598929500000|2020-09-01 03:05:00|957.4|956.2|957.1|955.9|957.4|956.2|956.7|955.5|248
1598929800000|2020-09-01 03:10:00|957|955.8|956.7|955.5|957.4|956.2|956.7|955.5|67
1598930100000|2020-09-01 03:15:00|956.8|955.6|956.6|955.4|957|955.8|956.1|954.9|276
1598930400000|2020-09-01 03:20:00|956.7|955.5|957|955.8|957.1|955.9|956.4|955.2|319
1598930700000|2020-09-01 03:25:00|957.1|955.9|957.2|956|957.2|956|956.9|955.7|29
1598931000000|2020-09-01 03:30:00|957.1|955.9|957.4|956.2|957.4|956.2|956.9|955.7|34
1598931300000|2020-09-01 03:35:00|957.2|956|957.2|956|957.3|956.1|957.1|955.9|19
1598931600000|2020-09-01 03:40:00|957.3|956.1|957.7|956.5|957.7|956.5|957.2|956|93
1598931900000|2020-09-01 03:45:00|957.6|956.4|958.2|957|958.4|957.2|957.6|956.4|163
1598932200000|2020-09-01 03:50:00|958.3|957.1|958.3|957.1|958.4|957.2|958.1|956.9|33
1598932500000|2020-09-01 03:55:00|958.4|957.2|958.3|957.1|958.4|957.2|958|956.8|32
1598932800000|2020-09-01 04:00:00|958.4|957.2|958.9|957.7|958.9|957.7|958.4|957.2|343
1598933100000|2020-09-01 04:05:00|958.6|957.4|958.6|957.4|958.7|957.5|958.6|957.4|31
1598933400000|2020-09-01 04:10:00|958.8|957.6|958.9|957.7|959|957.8|958.6|957.4|139
1598933700000|2020-09-01 04:15:00|958.8|957.6|958.6|957.4|958.9|957.7|958.6|957.4|20
1598934000000|2020-09-01 04:20:00|958.5|957.3|958.4|957.2|958.7|957.5|958.3|957.1|64
1598934300000|2020-09-01 04:25:00|958.3|957.1|958.4|957.2|958.4|957.2|958.2|957|16
1598934600000|2020-09-01 04:30:00|958.3|957.1|958|956.8|958.3|957.1|957.2|956|269
1598934900000|2020-09-01 04:35:00|957.9|956.7|957.7|956.5|958.1|956.9|957.4|956.2|130
1598935200000|2020-09-01 04:40:00|957.5|956.3|957.5|956.3|957.7|956.5|957.3|956.1|140
1598935500000|2020-09-01 04:45:00|957.4|956.2|957.1|955.9|957.4|956.2|956.9|955.7|115
1598935800000|2020-09-01 04:50:00|957|955.8|957.2|956|957.2|956|956.9|955.7|51
1598936100000|2020-09-01 04:55:00|957.4|956.2|957.2|956|957.4|956.2|957.2|956|59
1598936400000|2020-09-01 05:00:00|957|955.8|957.2|956|957.2|956|956.9|955.7|64
1598936700000|2020-09-01 05:05:00|957.4|956.2|957.7|956.5|957.7|956.5|957.4|956.2|46
1598937000000|2020-09-01 05:10:00|957.8|956.6|957.7|956.5|957.8|956.6|957.7|956.5|26
1598937300000|2020-09-01 05:15:00|957.9|956.7|958.2|957|958.2|957|957.9|956.7|13
1598937600000|2020-09-01 05:20:00|958.1|956.9|958.1|956.9|958.4|957.2|957.9|956.7|62
1598937900000|2020-09-01 05:25:00|958.2|957|958.2|957|958.3|957.1|958.1|956.9|9
1598938200000|2020-09-01 05:30:00|958.1|956.9|958.7|957.5|958.7|957.5|958.1|956.9|69
1598938500000|2020-09-01 05:35:00|958.6|957.4|958.9|957.7|958.9|957.7|958.6|957.4|95
1598938800000|2020-09-01 05:40:00|958.8|957.6|958.2|957|958.9|957.7|958.2|957|27
1598939100000|2020-09-01 05:45:00|958.1|956.9|958.3|957.1|958.4|957.2|957.9|956.7|106
1598939400000|2020-09-01 05:50:00|958.4|957.2|958.4|957.2|958.7|957.5|958.2|957|119
1598939700000|2020-09-01 05:55:00|958.5|957.3|958.8|957.6|958.9|957.7|958.4|957.2|67
1598940000000|2020-09-01 06:00:00|958.7|957.5|958.5|957.3|958.9|957.7|958.2|957|109
1598940300000|2020-09-01 06:05:00|958.6|957.4|958.9|957.7|959|957.8|958.3|957.1|138
1598940600000|2020-09-01 06:10:00|959|957.8|959.5|958.3|959.5|958.3|958.7|957.5|162
1598940900000|2020-09-01 06:15:00|959.4|958.2|960|958.8|960|958.8|959.4|958.2|275
1598941200000|2020-09-01 06:20:00|959.9|958.7|960|958.8|960|958.8|959.8|958.6|133
1598941500000|2020-09-01 06:25:00|959.8|958.6|960.5|959.3|960.5|959.3|959.7|958.5|196
1598941800000|2020-09-01 06:30:00|960.3|959.1|960.8|959.6|960.8|959.6|960.3|959.1|92
1598942100000|2020-09-01 06:35:00|960.6|959.4|960.5|959.3|961|959.8|960.5|959.3|106
1598942400000|2020-09-01 06:40:00|960.3|959.1|959.5|958.3|960.3|959.1|959.5|958.3|178
1598942700000|2020-09-01 06:45:00|959.8|958.6|960.3|959.1|960.3|959.1|959.7|958.5|73
1598943000000|2020-09-01 06:50:00|960.2|959|960.5|959.3|960.5|959.3|960.2|959|26
1598943300000|2020-09-01 06:55:00|960.3|959.1|959.9|958.7|960.3|959.1|959.8|958.6|92
1598943600000|2020-09-01 07:00:00|959.8|958.6|959.7|958.5|960.3|959.1|959.7|958.5|73
1598943900000|2020-09-01 07:05:00|959.8|958.6|959.2|958|959.8|958.6|959.2|958|123
1598944200000|2020-09-01 07:10:00|959|957.8|959.2|958|959.4|958.2|958.9|957.7|121
1598944500000|2020-09-01 07:15:00|959.1|957.9|959.3|958.1|959.3|958.1|958.9|957.7|66
1598944800000|2020-09-01 07:20:00|959.4|958.2|959.7|958.5|959.9|958.7|959.4|958.2|70
1598945100000|2020-09-01 07:25:00|959.5|958.3|958.9|957.7|959.6|958.4|958.9|957.7|75
1598945400000|2020-09-01 07:30:00|959|957.8|959.4|958.2|959.7|958.5|958.8|957.6|78
1598945700000|2020-09-01 07:35:00|959.5|958.3|959.4|958.2|959.6|958.4|959.3|958.1|25
1598946000000|2020-09-01 07:40:00|959.5|958.3|959.7|958.5|959.7|958.5|959.4|958.2|19
1598946300000|2020-09-01 07:45:00|959.5|958.3|959.7|958.5|959.8|958.6|959.5|958.3|10
1598946600000|2020-09-01 07:50:00|959.8|958.6|960|958.8|960|958.8|959.7|958.5|21
1598946900000|2020-09-01 07:55:00|959.9|958.7|959.3|958.1|959.9|958.7|959|957.8|123
1598947200000|2020-09-01 08:00:00|959.2|958|959|957.8|959.7|958.5|959|957.8|66
1598947500000|2020-09-01 08:05:00|959.2|958|958.7|957.5|959.3|958.1|958.7|957.5|63
1598947800000|2020-09-01 08:10:00|958.8|957.6|957.7|956.5|959|957.8|957.5|956.3|173
1598948100000|2020-09-01 08:15:00|957.8|956.6|956.3|955.1|957.8|956.6|956.2|955|406
1598948400000|2020-09-01 08:20:00|956.2|955|957.4|956.2|957.8|956.6|956.2|955|334
1598948700000|2020-09-01 08:25:00|957.5|956.3|957.6|956.4|957.8|956.6|957.4|956.2|92
1598949000000|2020-09-01 08:30:00|957.5|956.3|957.5|956.3|958|956.8|957.4|956.2|105
1598949300000|2020-09-01 08:35:00|957.4|956.2|958|956.8|958.5|957.3|957.4|956.2|60
1598949600000|2020-09-01 08:40:00|957.9|956.7|958.3|957.1|958.3|957.1|957.5|956.3|76
1598949900000|2020-09-01 08:45:00|958.4|957.2|958.8|957.6|959|957.8|958.2|957|262
1598950200000|2020-09-01 08:50:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|52
1598950500000|2020-09-01 08:55:00|958.8|957.6|958.5|957.3|958.8|957.6|958.4|957.2|44
1598950800000|2020-09-01 09:00:00|958.4|957.2|958.5|957.3|958.5|957.3|958.2|957|51
1598951100000|2020-09-01 09:05:00|958.3|957.1|958|956.8|958.3|957.1|957.7|956.5|70
1598951400000|2020-09-01 09:10:00|958.1|956.9|958.3|957.1|958.3|957.1|958|956.8|57
1598951700000|2020-09-01 09:15:00|958|956.8|958|956.8|958.2|957|958|956.8|43
1598952000000|2020-09-01 09:20:00|958.2|957|958.7|957.5|958.8|957.6|958.2|957|41
1598952300000|2020-09-01 09:25:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|32
1598952600000|2020-09-01 09:30:00|958.2|957|958|956.8|958.2|957|957.8|956.6|22
1598952900000|2020-09-01 09:35:00|957.8|956.6|958.5|957.3|958.5|957.3|957.8|956.6|30
1598953200000|2020-09-01 09:40:00|958.3|957.1|958.5|957.3|958.5|957.3|958.2|957|24
1598953500000|2020-09-01 09:45:00|||||||||6
1598953800000|2020-09-01 09:50:00|958.6|957.4|959|957.8|959|957.8|958.5|957.3|20
1598954100000|2020-09-01 09:55:00|958.9|957.7|958.7|957.5|959|957.8|958.7|957.5|25
1598954400000|2020-09-01 10:00:00|958.5|957.3|958.5|957.3|958.8|957.6|958.5|957.3|48
1598954700000|2020-09-01 10:05:00|958.7|957.5|958.3|957.1|958.8|957.6|958|956.8|99
1598955000000|2020-09-01 10:10:00|958.1|956.9|958|956.8|958.1|956.9|957.8|956.6|65
1598955300000|2020-09-01 10:15:00|957.9|956.7|958|956.8|958|956.8|957.5|956.3|57
1598955600000|2020-09-01 10:20:00|957.9|956.7|958.5|957.3|958.5|957.3|957.7|956.5|155
1598955900000|2020-09-01 10:25:00|958.6|957.4|958.5|957.3|958.7|957.5|958.3|957.1|32
1598956200000|2020-09-01 10:30:00|958.3|957.1|958.3|957.1|958.3|957.1|958.2|957|26
1598956500000|2020-09-01 10:35:00|958|956.8|957|955.8|958|956.8|957|955.8|403
1598956800000|2020-09-01 10:40:00|957.2|956|957.4|956.2|957.5|956.3|957.2|956|92
1598957100000|2020-09-01 10:45:00|957.5|956.3|957.2|956|957.7|956.5|957.2|956|81
1598957400000|2020-09-01 10:50:00|957.1|955.9|957.5|956.3|957.5|956.3|957.1|955.9|99
1598957700000|2020-09-01 10:55:00|957.3|956.1|956.7|955.5|957.3|956.1|956.7|955.5|90
1598958000000|2020-09-01 11:00:00|956.6|955.4|956.7|955.5|956.8|955.6|956.5|955.3|71
1598958300000|2020-09-01 11:05:00|956.8|955.6|956.6|955.4|957.2|956|956.6|955.4|79
1598958600000|2020-09-01 11:10:00|956.5|955.3|954.1|952.9|956.7|955.5|953.8|952.6|744
1598958900000|2020-09-01 11:15:00|954.3|953.1|953.3|952.1|954.3|953.1|953|951.8|303
1598959200000|2020-09-01 11:20:00|953.5|952.3|954|952.8|954.1|952.9|953.3|952.1|160
1598959500000|2020-09-01 11:25:00|954.1|952.9|952.5|951.3|954.1|952.9|952.5|951.3|381
1598959800000|2020-09-01 11:30:00|952.6|951.4|952.8|951.6|953.1|951.9|952.5|951.3|96
1598960100000|2020-09-01 11:35:00|952.9|951.7|953.8|952.6|954|952.8|952.9|951.7|157
1598960400000|2020-09-01 11:40:00|954|952.8|953.8|952.6|954.1|952.9|953.5|952.3|139
1598960700000|2020-09-01 11:45:00|953.7|952.5|954|952.8|954.1|952.9|953.7|952.5|124
1598961000000|2020-09-01 11:50:00|953.9|952.7|953.5|952.3|954|952.8|953.4|952.2|84
1598961300000|2020-09-01 11:55:00|953.7|952.5|955.1|953.9|955.1|953.9|953.7|952.5|348
1598961600000|2020-09-01 12:00:00|955|953.8|954.4|953.2|955.3|954.1|954.4|953.2|377
1598961900000|2020-09-01 12:05:00|954.3|953.1|955.5|954.3|955.5|954.3|954.3|953.1|164
1598962200000|2020-09-01 12:10:00|955.6|954.4|955.5|954.3|956|954.8|955.3|954.1|135
1598962500000|2020-09-01 12:15:00|955.6|954.4|955|953.8|955.8|954.6|954.8|953.6|125
1598962800000|2020-09-01 12:20:00|954.9|953.7|955.3|954.1|955.4|954.2|954.8|953.6|119
1598963100000|2020-09-01 12:25:00|955.4|954.2|955.3|954.1|955.5|954.3|954.8|953.6|104
1598963400000|2020-09-01 12:30:00|955.5|954.3|955.3|954.1|955.5|954.3|955.2|954|139
1598963700000|2020-09-01 12:35:00|955|953.8|954.9|953.7|955|953.8|954.3|953.1|238
1598964000000|2020-09-01 12:40:00|955|953.8|954.3|953.1|955|953.8|954|952.8|505
1598967000000|2020-09-01 13:30:00|953.7|952.5|960.2|959|961|959.8|953.6|952.4|5976
1598967300000|2020-09-01 13:35:00|960.3|959.1|960.7|959.5|961|959.8|959.7|958.5|2018
1598967600000|2020-09-01 13:40:00|960.8|959.6|961.1|959.9|961.4|960.2|959.4|958.2|2782
1598967900000|2020-09-01 13:45:00|961.2|960|961.8|960.6|962|960.8|960.8|959.6|4656
1598968200000|2020-09-01 13:50:00|961.7|960.5|962|960.8|962.1|960.9|960.7|959.5|1842
1598968500000|2020-09-01 13:55:00|962.1|960.9|962|960.8|962.1|960.9|961.1|959.9|1171
1598968800000|2020-09-01 14:00:00|962.2|961|961.3|960.1|962.2|961|961.3|960.1|1703
1598969100000|2020-09-01 14:05:00|961.2|960|960.5|959.3|961.5|960.3|960.1|958.9|1729
1598969400000|2020-09-01 14:10:00|960.6|959.4|959.8|958.6|960.8|959.6|959.3|958.1|1407
1598969700000|2020-09-01 14:15:00|959.9|958.7|958.1|956.9|960.1|958.9|957.8|956.6|1818
1598970000000|2020-09-01 14:20:00|957.9|956.7|958.3|957.1|958.6|957.4|956.9|955.7|1522
1598970300000|2020-09-01 14:25:00|958.4|957.2|958.6|957.4|959.1|957.9|958.1|956.9|748
1598970600000|2020-09-01 14:30:00|958.3|957.1|959.1|957.9|959.2|958|957.9|956.7|979
1598970900000|2020-09-01 14:35:00|959.2|958|959.6|958.4|959.8|958.6|958.6|957.4|1080
1598971200000|2020-09-01 14:40:00|959.5|958.3|958.6|957.4|959.6|958.4|958.3|957.1|631
1598971500000|2020-09-01 14:45:00|958.4|957.2|959.8|958.6|960.1|958.9|958.3|957.1|1024
1598971800000|2020-09-01 14:50:00|960.1|958.9|959.9|958.7|960.6|959.4|959.7|958.5|1105
1598972100000|2020-09-01 14:55:00|960.1|958.9|959.3|958.1|960.1|958.9|959.1|957.9|853
1598972400000|2020-09-01 15:00:00|959.4|958.2|960.1|958.9|960.6|959.4|959.4|958.2|678
1598972700000|2020-09-01 15:05:00|960.2|959|958.6|957.4|960.2|959|958.4|957.2|943
1598973000000|2020-09-01 15:10:00|958.5|957.3|958.1|956.9|958.6|957.4|957.1|955.9|1006
1598973300000|2020-09-01 15:15:00|957.9|956.7|959.1|957.9|959.3|958.1|957.9|956.7|421
1598973600000|2020-09-01 15:20:00|959.2|958|958.6|957.4|959.4|958.2|958.3|957.1|539
1598973900000|2020-09-01 15:25:00|958.3|957.1|958.9|957.7|958.9|957.7|957.9|956.7|645
1598974200000|2020-09-01 15:30:00|958.8|957.6|960.1|958.9|960.3|959.1|958.8|957.6|590
1598974500000|2020-09-01 15:35:00|960|958.8|959.1|957.9|960.6|959.4|958.8|957.6|828
1598974800000|2020-09-01 15:40:00|958.8|957.6|958|956.8|958.8|957.6|958|956.8|562
1598975100000|2020-09-01 15:45:00|957.8|956.6|958|956.8|958.1|956.9|957.5|956.3|623
1598975400000|2020-09-01 15:50:00|958.1|956.9|958.6|957.4|959.3|958.1|958|956.8|544
1598975700000|2020-09-01 15:55:00|958.7|957.5|958.3|957.1|959.3|958.1|958|956.8|636
1598976000000|2020-09-01 16:00:00|958.4|957.2|958.3|957.1|958.4|957.2|957.6|956.4|788
1598976300000|2020-09-01 16:05:00|958.1|956.9|958.8|957.6|959.6|958.4|958.1|956.9|773
1598976600000|2020-09-01 16:10:00|959.1|957.9|958.8|957.6|959.1|957.9|958.3|957.1|335
1598976900000|2020-09-01 16:15:00|958.9|957.7|958.3|957.1|959.3|958.1|958.3|957.1|335
1598977200000|2020-09-01 16:20:00|958.4|957.2|957.6|956.4|958.6|957.4|957.3|956.1|709
1598977500000|2020-09-01 16:25:00|957.8|956.6|957.3|956.1|957.8|956.6|957.1|955.9|634
1598977800000|2020-09-01 16:30:00|957.4|956.2|956.4|955.2|957.4|956.2|956.2|955|833
1598978100000|2020-09-01 16:35:00|956.6|955.4|955.9|954.7|956.7|955.5|955.6|954.4|611
1598978400000|2020-09-01 16:40:00|956.1|954.9|957.2|956|957.4|956.2|956.1|954.9|2005
1598978700000|2020-09-01 16:45:00|957.1|955.9|956.9|955.7|957.3|956.1|956.4|955.2|454
1598979000000|2020-09-01 16:50:00|956.8|955.6|956.9|955.7|956.9|955.7|956.4|955.2|446
1598979300000|2020-09-01 16:55:00|957.1|955.9|957.3|956.1|957.4|956.2|956.9|955.7|227
1598979600000|2020-09-01 17:00:00|957.2|956|956.9|955.7|957.4|956.2|956.8|955.6|442
1598979900000|2020-09-01 17:05:00|956.8|955.6|955.9|954.7|956.9|955.7|955.9|954.7|1246
1598980200000|2020-09-01 17:10:00|955.8|954.6|955.2|954|955.9|954.7|955.2|954|613
1598980500000|2020-09-01 17:15:00|955.3|954.1|956.2|955|956.4|955.2|955.3|954.1|1366
1598980800000|2020-09-01 17:20:00|956.1|954.9|955.9|954.7|956.4|955.2|955.7|954.5|350
1598981100000|2020-09-01 17:25:00|955.8|954.6|956|954.8|956.4|955.2|955.7|954.5|503
1598981400000|2020-09-01 17:30:00|955.9|954.7|957|955.8|957.2|956|955.9|954.7|839
1598981700000|2020-09-01 17:35:00|956.9|955.7|957.4|956.2|957.5|956.3|956.8|955.6|570
1598982000000|2020-09-01 17:40:00|957.5|956.3|957.7|956.5|958|956.8|957.4|956.2|474
1598982300000|2020-09-01 17:45:00|957.5|956.3|958.3|957.1|958.3|957.1|957.2|956|1121
1598982600000|2020-09-01 17:50:00|958.4|957.2|957.8|956.6|958.4|957.2|957.8|956.6|428
1598982900000|2020-09-01 17:55:00|957.9|956.7|957.5|956.3|957.9|956.7|957.2|956|650
1598983200000|2020-09-01 18:00:00|957.4|956.2|958|956.8|958.3|957.1|957.4|956.2|550
1598983500000|2020-09-01 18:05:00|957.9|956.7|957.8|956.6|958.5|957.3|957.8|956.6|833
1598983800000|2020-09-01 18:10:00|957.9|956.7|957|955.8|958.8|957.6|957|955.8|2352
1598984100000|2020-09-01 18:15:00|956.9|955.7|956.4|955.2|957.2|956|956|954.8|1497
1599004800000|2020-09-02 00:00:00|956.2|955|956.9|955.7|956.9|955.7|954.8|953.6|468
1599005100000|2020-09-02 00:05:00|956.7|955.5|957.9|956.7|957.9|956.7|956.6|955.4|193
1599005400000|2020-09-02 00:10:00|958.2|957|958.7|957.5|959.2|958|957.9|956.7|354
1599005700000|2020-09-02 00:15:00|958.6|957.4|957.7|956.5|958.7|957.5|957.4|956.2|188
1599006000000|2020-09-02 00:20:00|957.8|956.6|956.9|955.7|957.9|956.7|956.8|955.6|175
1599006300000|2020-09-02 00:25:00|957|955.8|957.2|956|957.5|956.3|956.9|955.7|52
1599006600000|2020-09-02 00:30:00|957.5|956.3|957.7|956.5|957.7|956.5|957.5|956.3|38
1599006900000|2020-09-02 00:35:00|957.9|956.7|958.1|956.9|958.1|956.9|957.4|956.2|142
1599007200000|2020-09-02 00:40:00|957.9|956.7|958.4|957.2|958.7|957.5|957.9|956.7|297
1599007500000|2020-09-02 00:45:00|959.1|957.9|958.5|957.3|959.3|958.1|958.4|957.2|79
1599007800000|2020-09-02 00:50:00|958.4|957.2|957.9|956.7|958.4|957.2|957.7|956.5|100
1599008100000|2020-09-02 00:55:00|||||||||10
1599008400000|2020-09-02 01:00:00|957.8|956.6|957.4|956.2|958.4|957.2|957.4|956.2|106
1599008700000|2020-09-02 01:05:00|957.6|956.4|956.2|955|957.6|956.4|956.1|954.9|137
1599009000000|2020-09-02 01:10:00|956.4|955.2|954.8|953.6|956.4|955.2|954.5|953.3|583
1599009300000|2020-09-02 01:15:00|954.7|953.5|955.2|954|955.4|954.2|954.2|953|224
1599009600000|2020-09-02 01:20:00|955.3|954.1|956.2|955|956.3|955.1|955.2|954|226
1599009900000|2020-09-02 01:25:00|956|954.8|955.4|954.2|956.2|955|955.4|954.2|59
1599010200000|2020-09-02 01:30:00|955.3|954.1|955.6|954.4|955.7|954.5|954.8|953.6|87
1599010500000|2020-09-02 01:35:00|955.5|954.3|955.5|954.3|955.7|954.5|955.4|954.2|16
1599010800000|2020-09-02 01:40:00|955.7|954.5|955.2|954|955.7|954.5|955|953.8|55
1599011100000|2020-09-02 01:45:00|955|953.8|955|953.8|955.2|954|954.8|953.6|37
1599011400000|2020-09-02 01:50:00|954.9|953.7|955|953.8|955.3|954.1|954.9|953.7|23
1599011700000|2020-09-02 01:55:00|||||||||5
1599012000000|2020-09-02 02:00:00|955.1|953.9|954.8|953.6|955.1|953.9|954.7|953.5|51
1599012300000|2020-09-02 02:05:00|954.7|953.5|954.4|953.2|954.7|953.5|954.3|953.1|91
1599012600000|2020-09-02 02:10:00|954.5|953.3|953.4|952.2|954.5|953.3|952.6|951.4|692
1599012900000|2020-09-02 02:15:00|953.5|952.3|953.4|952.2|953.8|952.6|953.3|952.1|109
1599013200000|2020-09-02 02:20:00|953.5|952.3|953.5|952.3|953.5|952.3|952.5|951.3|314
1599013500000|2020-09-02 02:25:00|953.4|952.2|953|951.8|953.5|952.3|953|951.8|79
1599013800000|2020-09-02 02:30:00|952.9|951.7|953.2|952|953.3|952.1|952.9|951.7|38
1599014100000|2020-09-02 02:35:00|953.3|952.1|953.9|952.7|954|952.8|953.3|952.1|115
1599014400000|2020-09-02 02:40:00|953.8|952.6|953.3|952.1|953.8|952.6|953.3|952.1|40
1599014700000|2020-09-02 02:45:00|953.2|952|952.8|951.6|953.3|952.1|952.8|951.6|81
1599015000000|2020-09-02 02:50:00|952.7|951.5|953|951.8|953|951.8|952.5|951.3|83
1599015300000|2020-09-02 02:55:00|952.8|951.6|953.3|952.1|953.3|952.1|952.8|951.6|62
1599015600000|2020-09-02 03:00:00|953.2|952|953.8|952.6|953.8|952.6|953|951.8|96
1599015900000|2020-09-02 03:05:00|953.7|952.5|953.5|952.3|953.8|952.6|953.3|952.1|42
1599016200000|2020-09-02 03:10:00|953.3|952.1|953.5|952.3|953.5|952.3|953.3|952.1|17
1599016500000|2020-09-02 03:15:00|||||||||3
1599016800000|2020-09-02 03:20:00|953.8|952.6|954|952.8|954|952.8|953.5|952.3|102
1599017100000|2020-09-02 03:25:00|953.9|952.7|954.3|953.1|954.3|953.1|953.9|952.7|48
1599017400000|2020-09-02 03:30:00|954.2|953|954.3|953.1|954.3|953.1|954.2|953|8
1599017700000|2020-09-02 03:35:00|954.2|953|954.2|953|954.3|953.1|954.2|953|7
1599018000000|2020-09-02 03:40:00|954.1|952.9|954|952.8|954.2|953|954|952.8|36
1599018300000|2020-09-02 03:45:00|953.8|952.6|953.7|952.5|954|952.8|953.7|952.5|18
1599018600000|2020-09-02 03:50:00|953.8|952.6|953.8|952.6|953.8|952.6|953.8|952.6|4
1599018900000|2020-09-02 03:55:00|953.7|952.5|953.7|952.5|953.8|952.6|953.7|952.5|4
1599019200000|2020-09-02 04:00:00|953.8|952.6|953.8|952.6|953.8|952.6|953.7|952.5|2
1599019500000|2020-09-02 04:05:00|953.7|952.5|953.8|952.6|953.8|952.6|953.7|952.5|11
1599019800000|2020-09-02 04:10:00|953.7|952.5|953.8|952.6|954|952.8|953.7|952.5|99
1599020100000|2020-09-02 04:15:00|953.9|952.7|954.1|952.9|954.1|952.9|953.8|952.6|48
1599020400000|2020-09-02 04:20:00|954.2|953|954.1|952.9|954.2|953|954.1|952.9|25
1599020700000|2020-09-02 04:25:00|954.2|953|954.2|953|954.3|953.1|954|952.8|29
1599021000000|2020-09-02 04:30:00|954.3|953.1|954.1|952.9|954.8|953.6|953.8|952.6|108
1599021300000|2020-09-02 04:35:00|954|952.8|954.1|952.9|954.1|952.9|954|952.8|2
1599021600000|2020-09-02 04:40:00|954|952.8|953.9|952.7|954|952.8|953.8|952.6|6
1599021900000|2020-09-02 04:45:00|954|952.8|954.1|952.9|954.1|952.9|954|952.8|2
1599022200000|2020-09-02 04:50:00|954.3|953.1|954|952.8|954.3|953.1|953.8|952.6|62
1599022500000|2020-09-02 04:55:00|954.1|952.9|954.1|952.9|954.1|952.9|954|952.8|11
1599022800000|2020-09-02 05:00:00|954|952.8|954|952.8|954.1|952.9|953.7|952.5|26
1599023100000|2020-09-02 05:05:00|954.1|952.9|954|952.8|954.1|952.9|954|952.8|13
1599023400000|2020-09-02 05:10:00|954.1|952.9|954.1|952.9|954.1|952.9|954|952.8|5
1599023700000|2020-09-02 05:15:00|954|952.8|954|952.8|954.1|952.9|954|952.8|12
1599024000000|2020-09-02 05:20:00|953.8|952.6|953.8|952.6|953.8|952.6|953.8|952.6|14
1599024300000|2020-09-02 05:25:00|954|952.8|953.5|952.3|954|952.8|953.5|952.3|62
1599024600000|2020-09-02 05:30:00|953.6|952.4|954.8|953.6|955.3|954.1|953.6|952.4|113
1599024900000|2020-09-02 05:35:00|954.9|953.7|955.3|954.1|955.3|954.1|954.7|953.5|80
1599025200000|2020-09-02 05:40:00|955.5|954.3|955.2|954|955.6|954.4|955|953.8|88
1599025500000|2020-09-02 05:45:00|955.1|953.9|955.3|954.1|955.6|954.4|955|953.8|34
1599025800000|2020-09-02 05:50:00|955.1|953.9|955.1|953.9|955.3|954.1|955|953.8|26
1599026100000|2020-09-02 05:55:00|955|953.8|955.1|953.9|955.2|954|954.8|953.6|47
1599026400000|2020-09-02 06:00:00|955.2|954|955.3|954.1|955.3|954.1|954.7|953.5|109
1599026700000|2020-09-02 06:05:00|955.5|954.3|955.5|954.3|955.6|954.4|955.3|954.1|38
1599027000000|2020-09-02 06:10:00|955.6|954.4|955.5|954.3|955.7|954.5|955.5|954.3|22
1599027300000|2020-09-02 06:15:00|955.6|954.4|955.6|954.4|955.7|954.5|955.3|954.1|34
1599027600000|2020-09-02 06:20:00|955.5|954.3|955.3|954.1|955.6|954.4|955.3|954.1|46
1599027900000|2020-09-02 06:25:00|955|953.8|954.7|953.5|955.1|953.9|954.7|953.5|82
1599028200000|2020-09-02 06:30:00|954.8|953.6|955.1|953.9|955.1|953.9|954.8|953.6|56
1599028500000|2020-09-02 06:35:00|955.2|954|955.1|953.9|955.5|954.3|955.1|953.9|65
1599028800000|2020-09-02 06:40:00|955.3|954.1|955.4|954.2|955.4|954.2|955.1|953.9|52
1599029100000|2020-09-02 06:45:00|955.5|954.3|956.1|954.9|956.1|954.9|955.5|954.3|55
1599029400000|2020-09-02 06:50:00|956|954.8|956.3|955.1|956.8|955.6|955.8|954.6|142
1599029700000|2020-09-02 06:55:00|956.2|955|956.6|955.4|956.6|955.4|956.1|954.9|116
1599030000000|2020-09-02 07:00:00|956.5|955.3|956.6|955.4|956.6|955.4|956.3|955.1|42
1599030300000|2020-09-02 07:05:00|956.5|955.3|956.1|954.9|956.6|955.4|956.1|954.9|59
1599030600000|2020-09-02 07:10:00|955.8|954.6|956.1|954.9|956.1|954.9|955.8|954.6|26
1599030900000|2020-09-02 07:15:00|955.8|954.6|955.8|954.6|956|954.8|955.8|954.6|26
1599031200000|2020-09-02 07:20:00|955.9|954.7|956|954.8|956.3|955.1|955.8|954.6|17
1599031500000|2020-09-02 07:25:00|955.9|954.7|956.3|955.1|956.6|955.4|955.9|954.7|35
1599031800000|2020-09-02 07:30:00|956.4|955.2|956.8|955.6|956.8|955.6|956.3|955.1|19
1599032100000|2020-09-02 07:35:00|956.6|955.4|956|954.8|956.6|955.4|955.9|954.7|142
1599032400000|2020-09-02 07:40:00|955.9|954.7|955.8|954.6|956.1|954.9|955.8|954.6|26
1599032700000|2020-09-02 07:45:00|955.6|954.4|955.6|954.4|955.6|954.4|955.6|954.4|30
1599033000000|2020-09-02 07:50:00|955.5|954.3|955.6|954.4|955.8|954.6|955.5|954.3|54
1599033300000|2020-09-02 07:55:00|955.5|954.3|955.3|954.1|955.5|954.3|955.1|953.9|41
1599033600000|2020-09-02 08:00:00|955|953.8|954.3|953.1|955|953.8|954.3|953.1|32
1599033900000|2020-09-02 08:05:00|954.5|953.3|954.2|953|954.5|953.3|954.1|952.9|53
1599034200000|2020-09-02 08:10:00|954.3|953.1|954|952.8|954.3|953.1|954|952.8|23
1599034500000|2020-09-02 08:15:00|953.9|952.7|954|952.8|954.1|952.9|953.7|952.5|80
1599034800000|2020-09-02 08:20:00|954.1|952.9|954|952.8|954.5|953.3|954|952.8|79
1599035100000|2020-09-02 08:25:00|953.8|952.6|953.6|952.4|953.8|952.6|953.5|952.3|20
1599035400000|2020-09-02 08:30:00|953.5|952.3|953.1|951.9|953.6|952.4|952.8|951.6|140
1599035700000|2020-09-02 08:35:00|953|951.8|952.9|951.7|953|951.8|952.6|951.4|115
1599036000000|2020-09-02 08:40:00|952.8|951.6|952.8|951.6|953.1|951.9|952.8|951.6|39
1599036300000|2020-09-02 08:45:00|952.6|951.4|952.5|951.3|952.6|951.4|952.5|951.3|66
1599036600000|2020-09-02 08:50:00|952.3|951.1|952.3|951.1|952.3|951.1|952.2|951|145
1599036900000|2020-09-02 08:55:00|952.5|951.3|952.2|951|952.6|951.4|952.2|951|321
1599037200000|2020-09-02 09:00:00|952.3|951.1|952.2|951|952.3|951.1|952.2|951|62
1599037500000|2020-09-02 09:05:00|952.1|950.9|952.3|951.1|952.3|951.1|951.5|950.3|365
1599037800000|2020-09-02 09:10:00|952.1|950.9|951.3|950.1|952.2|951|951.3|950.1|145
1599038100000|2020-09-02 09:15:00|951.5|950.3|951.9|950.7|952.2|951|951.5|950.3|145
1599038400000|2020-09-02 09:20:00|951.8|950.6|951.5|950.3|951.8|950.6|951.3|950.1|133
1599038700000|2020-09-02 09:25:00|951.6|950.4|951.3|950.1|951.6|950.4|951.3|950.1|65
1599039000000|2020-09-02 09:30:00|951.2|950|951.6|950.4|951.6|950.4|951.2|950|282
1599039300000|2020-09-02 09:35:00|951.3|950.1|951.6|950.4|951.6|950.4|951.3|950.1|131
1599039600000|2020-09-02 09:40:00|951.5|950.3|951.8|950.6|951.8|950.6|951.5|950.3|38
1599039900000|2020-09-02 09:45:00|952|950.8|952.1|950.9|952.3|951.1|952|950.8|51
1599040200000|2020-09-02 09:50:00|952.2|951|952.3|951.1|952.3|951.1|952.1|950.9|117
1599040500000|2020-09-02 09:55:00|952.1|950.9|952.3|951.1|952.6|951.4|952.1|950.9|38
1599040800000|2020-09-02 10:00:00|952.5|951.3|952.2|951|952.6|951.4|952|950.8|88
1599041100000|2020-09-02 10:05:00|952.3|951.1|951.8|950.6|952.3|951.1|951.4|950.2|35
1599041400000|2020-09-02 10:10:00|951.7|950.5|951.6|950.4|951.8|950.6|951.5|950.3|31
1599041700000|2020-09-02 10:15:00|951.8|950.6|951.5|950.3|951.8|950.6|951.3|950.1|44
1599042000000|2020-09-02 10:20:00|951.6|950.4|951.6|950.4|951.6|950.4|951.3|950.1|36
1599042300000|2020-09-02 10:25:00|951.5|950.3|952.1|950.9|952.3|951.1|951.5|950.3|69
1599042600000|2020-09-02 10:30:00|952.2|951|952.3|951.1|952.3|951.1|952|950.8|41
1599042900000|2020-09-02 10:35:00|952.2|951|952|950.8|952.2|951|951.8|950.6|82
1599043200000|2020-09-02 10:40:00|951.7|950.5|951.8|950.6|951.8|950.6|951.6|950.4|41
1599043500000|2020-09-02 10:45:00|951.7|950.5|951.6|950.4|951.7|950.5|951.5|950.3|30
1599043800000|2020-09-02 10:50:00|951.5|950.3|951.3|950.1|951.6|950.4|951.2|950|37
1599044100000|2020-09-02 10:55:00|951.2|950|951.3|950.1|951.3|950.1|951.2|950|33
1599044400000|2020-09-02 11:00:00|951.2|950|950.3|949.1|951.3|950.1|950.1|948.9|200
1599044700000|2020-09-02 11:05:00|950.5|949.3|951|949.8|951.3|950.1|950.4|949.2|91
1599045000000|2020-09-02 11:10:00|950.8|949.6|951|949.8|951|949.8|950.8|949.6|43
1599045300000|2020-09-02 11:15:00|950.8|949.6|950.1|948.9|951|949.8|950|948.8|280
1599045600000|2020-09-02 11:20:00|950|948.8|950|948.8|950.1|948.9|949.8|948.6|41
1599045900000|2020-09-02 11:25:00|950.1|948.9|950.3|949.1|950.3|949.1|949.8|948.6|159
1599046200000|2020-09-02 11:30:00|950.5|949.3|950.6|949.4|950.6|949.4|950.3|949.1|54
1599046500000|2020-09-02 11:35:00|950.8|949.6|950.3|949.1|950.8|949.6|950.3|949.1|44
1599046800000|2020-09-02 11:40:00|950.5|949.3|950.6|949.4|950.6|949.4|950.5|949.3|47
1599047100000|2020-09-02 11:45:00|950.5|949.3|950.5|949.3|950.8|949.6|950.3|949.1|116
1599047400000|2020-09-02 11:50:00|950.7|949.5|949.8|948.6|950.8|949.6|949.7|948.5|124
1599047700000|2020-09-02 11:55:00|950|948.8|949.7|948.5|950|948.8|949.7|948.5|213
1599048000000|2020-09-02 12:00:00|949.8|948.6|949.5|948.3|949.8|948.6|949.5|948.3|55
1599048300000|2020-09-02 12:05:00|949.4|948.2|950.5|949.3|950.5|949.3|949.2|948|480
1599048600000|2020-09-02 12:10:00|950.4|949.2|950.7|949.5|950.8|949.6|950.2|949|228
1599048900000|2020-09-02 12:15:00|950.8|949.6|951.5|950.3|951.5|950.3|950.5|949.3|185
1599049200000|2020-09-02 12:20:00|951.4|950.2|952.1|950.9|952.3|951.1|951|949.8|178
1599049500000|2020-09-02 12:25:00|952.2|951|953.1|951.9|953.1|951.9|952.1|950.9|551
1599049800000|2020-09-02 12:30:00|953.3|952.1|952.6|951.4|953.3|952.1|952.2|951|473
1599050100000|2020-09-02 12:35:00|952.7|951.5|953.5|952.3|953.5|952.3|952.7|951.5|256
1599050400000|2020-09-02 12:40:00|953.3|952.1|953.1|951.9|953.3|952.1|952.8|951.6|173
1599053400000|2020-09-02 13:30:00|952.2|951|954.2|953|955.1|953.9|951.6|950.4|3904
1599053700000|2020-09-02 13:35:00|954.3|953.1|953.6|952.4|954.3|953.1|952.2|951|2415
1599054000000|2020-09-02 13:40:00|953.3|952.1|952.6|951.4|954.1|952.9|952.6|951.4|1217
1599054300000|2020-09-02 13:45:00|952.7|951.5|953.7|952.5|953.8|952.6|952.2|951|888
1599054600000|2020-09-02 13:50:00|953.6|952.4|952.6|951.4|954.1|952.9|952.5|951.3|1734
1599054900000|2020-09-02 13:55:00|952.4|951.2|951.8|950.6|953.1|951.9|951.6|950.4|812
1599055200000|2020-09-02 14:00:00|951.9|950.7|952.7|951.5|952.9|951.7|951.8|950.6|1161
1599055500000|2020-09-02 14:05:00|952.8|951.6|953.1|951.9|953.8|952.6|952.8|951.6|1554
1599055800000|2020-09-02 14:10:00|953.2|952|953.9|952.7|953.9|952.7|953.1|951.9|1362
1599056100000|2020-09-02 14:15:00|954|952.8|954.4|953.2|954.8|953.6|953.7|952.5|1937
1599056400000|2020-09-02 14:20:00|954.6|953.4|955.1|953.9|955.4|954.2|954|952.8|755
1599056700000|2020-09-02 14:25:00|954.9|953.7|956.4|955.2|956.6|955.4|954.8|953.6|953
1599057000000|2020-09-02 14:30:00|956.6|955.4|957.9|956.7|958.4|957.2|956.4|955.2|2317
1599057300000|2020-09-02 14:35:00|957.8|956.6|960.1|958.9|960.2|959|957.6|956.4|2265
1599057600000|2020-09-02 14:40:00|960|958.8|959|957.8|960.3|959.1|958.5|957.3|1583
1599057900000|2020-09-02 14:45:00|959.1|957.9|957.4|956.2|959.1|957.9|956.6|955.4|2326
1599058200000|2020-09-02 14:50:00|957.2|956|957.6|956.4|958.4|957.2|957.2|956|1034
1599058500000|2020-09-02 14:55:00|957.7|956.5|958.6|957.4|958.8|957.6|957.3|956.1|1140
1599058800000|2020-09-02 15:00:00|958.4|957.2|958.1|956.9|958.6|957.4|957.9|956.7|426
1599059100000|2020-09-02 15:05:00|957.9|956.7|957.6|956.4|957.9|956.7|957.3|956.1|618
1599059400000|2020-09-02 15:10:00|957.7|956.5|959.1|957.9|959.2|958|957.6|956.4|491
1599059700000|2020-09-02 15:15:00|959.2|958|960.3|959.1|960.8|959.6|959.2|958|2038
1599060000000|2020-09-02 15:20:00|960.5|959.3|960.5|959.3|960.6|959.4|960|958.8|603
1599060300000|2020-09-02 15:25:00|960.3|959.1|961.2|960|961.2|960|960|958.8|998
1599060600000|2020-09-02 15:30:00|961.1|959.9|962|960.8|962|960.8|961|959.8|1662
1599060900000|2020-09-02 15:35:00|961.8|960.6|962.1|960.9|962.1|960.9|960.9|959.7|1606
1599061200000|2020-09-02 15:40:00|962|960.8|963.6|962.4|963.6|962.4|961.8|960.6|1474
1599061500000|2020-09-02 15:45:00|963.3|962.1|962|960.8|963.3|962.1|961.3|960.1|1408
1599061800000|2020-09-02 15:50:00|962.1|960.9|963.8|962.6|963.8|962.6|962|960.8|1144
1599062100000|2020-09-02 15:55:00|963.6|962.4|965|963.8|965|963.8|963.6|962.4|1025
1599062400000|2020-09-02 16:00:00|964.8|963.6|962.8|961.6|965|963.8|962.8|961.6|1353
1599062700000|2020-09-02 16:05:00|962.9|961.7|962.3|961.1|963.1|961.9|961.8|960.6|916
1599063000000|2020-09-02 16:10:00|962.1|960.9|962.1|960.9|962.6|961.4|961.8|960.6|513
1599063300000|2020-09-02 16:15:00|962|960.8|962.1|960.9|963.2|962|961.7|960.5|628
1599063600000|2020-09-02 16:20:00|962.2|961|961.3|960.1|962.8|961.6|961.3|960.1|685
1599063900000|2020-09-02 16:25:00|961.2|960|961.1|959.9|961.4|960.2|960.7|959.5|548
1599064200000|2020-09-02 16:30:00|960.9|959.7|961.9|960.7|961.9|960.7|960.8|959.6|441
1599064500000|2020-09-02 16:35:00|961.8|960.6|961.8|960.6|962.1|960.9|961.3|960.1|405
1599064800000|2020-09-02 16:40:00|961.6|960.4|961.6|960.4|962.1|960.9|961.3|960.1|427
1599065100000|2020-09-02 16:45:00|961.5|960.3|961.1|959.9|961.8|960.6|960.8|959.6|507
1599065400000|2020-09-02 16:50:00|960.9|959.7|961.1|959.9|961.6|960.4|960.7|959.5|500
1599065700000|2020-09-02 16:55:00|961.2|960|961.9|960.7|962.2|961|961.1|959.9|485
1599066000000|2020-09-02 17:00:00|961.8|960.6|961.6|960.4|961.9|960.7|961.1|959.9|365
1599066300000|2020-09-02 17:05:00|961.7|960.5|962.3|961.1|962.3|961.1|961.4|960.2|385
1599066600000|2020-09-02 17:10:00|962.6|961.4|962.9|961.7|963.2|962|962.2|961|1039
1599066900000|2020-09-02 17:15:00|962.8|961.6|962.8|961.6|962.9|961.7|962.4|961.2|632
1599067200000|2020-09-02 17:20:00|962.9|961.7|962.7|961.5|962.9|961.7|962.4|961.2|498
1599067500000|2020-09-02 17:25:00|962.6|961.4|963.6|962.4|964.1|962.9|962.4|961.2|889
1599067800000|2020-09-02 17:30:00|963.5|962.3|962.8|961.6|963.5|962.3|962.4|961.2|604
1599068100000|2020-09-02 17:35:00|962.7|961.5|963.1|961.9|963.6|962.4|962.6|961.4|558
1599068400000|2020-09-02 17:40:00|963.2|962|963.1|961.9|963.3|962.1|962.8|961.6|300
1599068700000|2020-09-02 17:45:00|963.2|962|962.8|961.6|963.2|962|962.8|961.6|411
1599069000000|2020-09-02 17:50:00|962.9|961.7|962.8|961.6|963.2|962|962.8|961.6|382
1599069300000|2020-09-02 17:55:00|962.9|961.7|963.1|961.9|963.7|962.5|962.8|961.6|741
1599069600000|2020-09-02 18:00:00|963.2|962|963.8|962.6|964.1|962.9|963.2|962|818
1599069900000|2020-09-02 18:05:00|964.1|962.9|963.5|962.3|964.1|962.9|963.3|962.1|1000
1599070200000|2020-09-02 18:10:00|963.7|962.5|964.6|963.4|966|964.8|963.7|962.5|4413
1599070500000|2020-09-02 18:15:00|964.7|963.5|966|964.8|966|964.8|964.6|963.4|1896
1599091200000|2020-09-03 00:00:00|965|963.8|967.6|966.4|967.6|966.4|965|963.8|1200
1599091500000|2020-09-03 00:05:00|967.5|966.3|969|967.8|969|967.8|967.5|966.3|893
1599091800000|2020-09-03 00:10:00|968.8|967.6|968.9|967.7|969|967.8|968.5|967.3|357
1599092100000|2020-09-03 00:15:00|969|967.8|968.1|966.9|969|967.8|968|966.8|142
1599092400000|2020-09-03 00:20:00|968|966.8|967.8|966.6|968.1|966.9|967.8|966.6|103
1599092700000|2020-09-03 00:25:00|967.6|966.4|968.5|967.3|968.6|967.4|967.5|966.3|138
1599093000000|2020-09-03 00:30:00|968.3|967.1|968.1|966.9|968.3|967.1|967.8|966.6|99
1599093300000|2020-09-03 00:35:00|968|966.8|967.8|966.6|968.1|966.9|967.5|966.3|128
1599093600000|2020-09-03 00:40:00|967.7|966.5|967.7|966.5|967.8|966.6|967.5|966.3|97
1599093900000|2020-09-03 00:45:00|967.8|966.6|968|966.8|968|966.8|967.5|966.3|57
1599094200000|2020-09-03 00:50:00|968.1|966.9|967.8|966.6|968.1|966.9|967.8|966.6|53
1599094500000|2020-09-03 00:55:00|968|966.8|967.3|966.1|968|966.8|967.3|966.1|69
1599094800000|2020-09-03 01:00:00|967.5|966.3|966.8|965.6|967.5|966.3|966.6|965.4|208
1599095100000|2020-09-03 01:05:00|967|965.8|967.2|966|967.3|966.1|966.8|965.6|116
1599095400000|2020-09-03 01:10:00|967.3|966.1|967|965.8|967.5|966.3|967|965.8|50
1599095700000|2020-09-03 01:15:00|967.1|965.9|966.3|965.1|967.3|966.1|966.3|965.1|126
1599096000000|2020-09-03 01:20:00|966.5|965.3|966.7|965.5|966.8|965.6|966.3|965.1|69
1599096300000|2020-09-03 01:25:00|966.8|965.6|966.8|965.6|967.1|965.9|966.7|965.5|64
1599096600000|2020-09-03 01:30:00|966.7|965.5|966.3|965.1|966.7|965.5|966.3|965.1|39
1599096900000|2020-09-03 01:35:00|966.6|965.4|967.1|965.9|967.1|965.9|966.5|965.3|28
1599097200000|2020-09-03 01:40:00|967|965.8|967|965.8|967.3|966.1|966.8|965.6|111
1599097500000|2020-09-03 01:45:00|967.1|965.9|967.6|966.4|967.7|966.5|967|965.8|72
1599097800000|2020-09-03 01:50:00|967.7|966.5|968|966.8|968|966.8|967.6|966.4|173
1599098100000|2020-09-03 01:55:00|968.1|966.9|968.2|967|968.3|967.1|968|966.8|112
1599098400000|2020-09-03 02:00:00|968.3|967.1|968.3|967.1|968.5|967.3|968.1|966.9|116
1599098700000|2020-09-03 02:05:00|968.2|967|968|966.8|968.3|967.1|968|966.8|50
1599099000000|2020-09-03 02:10:00|968.1|966.9|968|966.8|968.2|967|967.9|966.7|2040
1599099300000|2020-09-03 02:15:00|967.9|966.7|967.5|966.3|968|966.8|967.5|966.3|18
1599099600000|2020-09-03 02:20:00|967.6|966.4|967.5|966.3|967.7|966.5|967.5|966.3|42
1599099900000|2020-09-03 02:25:00|967.7|966.5|967.7|966.5|967.7|966.5|967.5|966.3|37
1599100200000|2020-09-03 02:30:00|967.6|966.4|967.7|966.5|967.7|966.5|967.5|966.3|29
1599100500000|2020-09-03 02:35:00|967.6|966.4|967.5|966.3|967.6|966.4|967.5|966.3|35
1599100800000|2020-09-03 02:40:00|967.6|966.4|967.7|966.5|967.7|966.5|967.5|966.3|11
1599101100000|2020-09-03 02:45:00|967.6|966.4|967.2|966|967.7|966.5|967.2|966|17
1599101400000|2020-09-03 02:50:00|967.4|966.2|967.6|966.4|967.6|966.4|967.4|966.2|13
1599101700000|2020-09-03 02:55:00|967.5|966.3|967.7|966.5|967.9|966.7|967.5|966.3|8
1599102000000|2020-09-03 03:00:00|967.5|966.3|967.5|966.3|967.5|966.3|967.4|966.2|53
1599102300000|2020-09-03 03:05:00|967.4|966.2|967.4|966.2|967.7|966.5|967.2|966|48
1599102600000|2020-09-03 03:10:00|967.3|966.1|966.7|965.5|967.3|966.1|966.7|965.5|27
1599102900000|2020-09-03 03:15:00|966.5|965.3|966.4|965.2|966.5|965.3|966.2|965|43
1599103200000|2020-09-03 03:20:00|966.5|965.3|966.2|965|966.5|965.3|966.2|965|116
1599103500000|2020-09-03 03:25:00|966.5|965.3|966.5|965.3|966.5|965.3|966.4|965.2|54
1599103800000|2020-09-03 03:30:00|966.4|965.2|966.5|965.3|966.5|965.3|966.2|965|89
1599104100000|2020-09-03 03:35:00|966.4|965.2|966.5|965.3|966.5|965.3|966.4|965.2|3
1599104400000|2020-09-03 03:40:00|966.4|965.2|966.5|965.3|966.5|965.3|966.4|965.2|17
1599104700000|2020-09-03 03:45:00|966.7|965.5|966.7|965.5|966.7|965.5|966.6|965.4|26
1599105000000|2020-09-03 03:50:00|966.8|965.6|966.7|965.5|966.8|965.6|966.7|965.5|10
1599105300000|2020-09-03 03:55:00|||||||||2
1599105600000|2020-09-03 04:00:00|||||||||5
1599105900000|2020-09-03 04:05:00|966.6|965.4|966.5|965.3|966.7|965.5|966.5|965.3|11
1599106200000|2020-09-03 04:10:00|||||||||1
1599106500000|2020-09-03 04:15:00|||||||||4
1599106800000|2020-09-03 04:20:00|966.3|965.1|966.2|965|966.5|965.3|966.2|965|23
1599107100000|2020-09-03 04:25:00|||||||||13
1599107400000|2020-09-03 04:30:00|966|964.8|965.7|964.5|966|964.8|965.4|964.2|132
1599107700000|2020-09-03 04:35:00|965.6|964.4|965.5|964.3|965.6|964.4|965.5|964.3|57
1599108000000|2020-09-03 04:40:00|965.7|964.5|965.7|964.5|965.7|964.5|965.5|964.3|61
1599108300000|2020-09-03 04:45:00|965.6|964.4|965.5|964.3|965.7|964.5|965.4|964.2|33
1599108600000|2020-09-03 04:50:00|965.4|964.2|965.7|964.5|965.7|964.5|965.4|964.2|7
1599108900000|2020-09-03 04:55:00|||||||||18
1599109200000|2020-09-03 05:00:00|965.5|964.3|965.7|964.5|965.7|964.5|965.5|964.3|31
1599109500000|2020-09-03 05:05:00|965.6|964.4|965.7|964.5|965.7|964.5|965.5|964.3|19
1599109800000|2020-09-03 05:10:00|965.8|964.6|965.8|964.6|966|964.8|965.7|964.5|34
1599110100000|2020-09-03 05:15:00|965.7|964.5|965.7|964.5|965.8|964.6|965.7|964.5|4
1599110400000|2020-09-03 05:20:00|965.8|964.6|965.8|964.6|965.8|964.6|965.7|964.5|8
1599110700000|2020-09-03 05:25:00|965.7|964.5|965.7|964.5|965.7|964.5|965.7|964.5|10
1599111000000|2020-09-03 05:30:00|965.6|964.4|965.3|964.1|965.7|964.5|964.9|963.7|162
1599111300000|2020-09-03 05:35:00|965.2|964|966|964.8|966|964.8|965.1|963.9|71
1599111600000|2020-09-03 05:40:00|965.9|964.7|965.8|964.6|966|964.8|965.7|964.5|19
1599111900000|2020-09-03 05:45:00|965.7|964.5|965.8|964.6|965.8|964.6|965.4|964.2|61
1599112200000|2020-09-03 05:50:00|965.7|964.5|965.8|964.6|965.9|964.7|965.5|964.3|22
1599112500000|2020-09-03 05:55:00|965.7|964.5|965.4|964.2|965.8|964.6|965.3|964.1|29
1599112800000|2020-09-03 06:00:00|965.5|964.3|965|963.8|965.5|964.3|964.8|963.6|66
1599113100000|2020-09-03 06:05:00|964.9|963.7|964.8|963.6|964.9|963.7|964.4|963.2|79
1599113400000|2020-09-03 06:10:00|964.7|963.5|964.8|963.6|964.9|963.7|964.4|963.2|48
1599113700000|2020-09-03 06:15:00|964.7|963.5|964.8|963.6|965|963.8|964.7|963.5|22
1599114000000|2020-09-03 06:20:00|964.9|963.7|964.8|963.6|965|963.8|964.7|963.5|37
1599114300000|2020-09-03 06:25:00|964.9|963.7|965|963.8|965.3|964.1|964.9|963.7|80
1599114600000|2020-09-03 06:30:00|964.8|963.6|964.7|963.5|964.8|963.6|964.5|963.3|74
1599114900000|2020-09-03 06:35:00|964.8|963.6|965|963.8|965.1|963.9|964.7|963.5|37
1599115200000|2020-09-03 06:40:00|965.1|963.9|964.8|963.6|965.3|964.1|964.6|963.4|109
1599115500000|2020-09-03 06:45:00|965|963.8|964.3|963.1|965|963.8|964.3|963.1|79
1599115800000|2020-09-03 06:50:00|964|962.8|964.3|963.1|964.5|963.3|963.8|962.6|170
1599116100000|2020-09-03 06:55:00|964.5|963.3|964.5|963.3|964.5|963.3|964.3|963.1|54
1599116400000|2020-09-03 07:00:00|964.6|963.4|965.2|964|965.3|964.1|964.5|963.3|60
1599116700000|2020-09-03 07:05:00|965.3|964.1|965|963.8|965.5|964.3|964.8|963.6|140
1599117000000|2020-09-03 07:10:00|965.1|963.9|965|963.8|965.2|964|965|963.8|55
1599117300000|2020-09-03 07:15:00|965.2|964|965.5|964.3|965.7|964.5|965|963.8|69
1599117600000|2020-09-03 07:20:00|965.6|964.4|966|964.8|966.2|965|965.5|964.3|54
1599117900000|2020-09-03 07:25:00|966.1|964.9|966.2|965|966.3|965.1|966|964.8|46
1599118200000|2020-09-03 07:30:00|966.3|965.1|966.5|965.3|966.7|965.5|966.3|965.1|89
1599118500000|2020-09-03 07:35:00|966.6|965.4|966.7|965.5|966.7|965.5|966.5|965.3|76
1599118800000|2020-09-03 07:40:00|966.8|965.6|966.7|965.5|967|965.8|966.7|965.5|104
1599119100000|2020-09-03 07:45:00|966.8|965.6|967.3|966.1|967.3|966.1|966.8|965.6|121
1599119400000|2020-09-03 07:50:00|967.4|966.2|967.5|966.3|967.8|966.6|967.3|966.1|88
1599119700000|2020-09-03 07:55:00|967.3|966.1|967.5|966.3|967.7|966.5|967.3|966.1|56
1599120000000|2020-09-03 08:00:00|967.3|966.1|967.3|966.1|967.5|966.3|967|965.8|164
1599120300000|2020-09-03 08:05:00|967.2|966|967|965.8|967.3|966.1|967|965.8|77
1599120600000|2020-09-03 08:10:00|967.2|966|967.2|966|967.3|966.1|967|965.8|49
1599120900000|2020-09-03 08:15:00|967.1|965.9|966.8|965.6|967.5|966.3|966.5|965.3|264
1599121200000|2020-09-03 08:20:00|966.7|965.5|966.8|965.6|967|965.8|966.5|965.3|41
1599121500000|2020-09-03 08:25:00|966.7|965.5|967|965.8|967.2|966|966.5|965.3|110
1599121800000|2020-09-03 08:30:00|966.8|965.6|966.8|965.6|967.2|966|966.7|965.5|35
1599122100000|2020-09-03 08:35:00|966.7|965.5|966.8|965.6|967.3|966.1|966.5|965.3|452
1599122400000|2020-09-03 08:40:00|966.9|965.7|966.9|965.7|967.2|966|966.8|965.6|98
1599122700000|2020-09-03 08:45:00|967|965.8|966.8|965.6|967.5|966.3|966.8|965.6|160
1599123000000|2020-09-03 08:50:00|966.7|965.5|967.3|966.1|967.3|966.1|966.7|965.5|77
1599123300000|2020-09-03 08:55:00|967.1|965.9|966.8|965.6|967.1|965.9|966.6|965.4|590
1599123600000|2020-09-03 09:00:00|967|965.8|967|965.8|967.1|965.9|966.9|965.7|39
1599123900000|2020-09-03 09:05:00|966.8|965.6|966.8|965.6|967.1|965.9|966.8|965.6|16
1599124200000|2020-09-03 09:10:00|966.9|965.7|967.1|965.9|967.3|966.1|966.8|965.6|18
1599124500000|2020-09-03 09:15:00|967|965.8|967.5|966.3|967.6|966.4|967|965.8|24
1599124800000|2020-09-03 09:20:00|967.6|966.4|967.8|966.6|967.9|966.7|967.6|966.4|29
1599125100000|2020-09-03 09:25:00|967.9|966.7|968.5|967.3|968.6|967.4|967.9|966.7|115
1599125400000|2020-09-03 09:30:00|968.4|967.2|968.8|967.6|968.8|967.6|968.1|966.9|94
1599125700000|2020-09-03 09:35:00|968.7|967.5|969|967.8|969|967.8|968.7|967.5|230
1599126000000|2020-09-03 09:40:00|968.9|967.7|968.5|967.3|969|967.8|968.5|967.3|53
1599126300000|2020-09-03 09:45:00|968.6|967.4|968.8|967.6|968.8|967.6|968.4|967.2|87
1599126600000|2020-09-03 09:50:00|968.7|967.5|968.6|967.4|968.7|967.5|968.1|966.9|106
1599126900000|2020-09-03 09:55:00|968.5|967.3|968.6|967.4|968.8|967.6|968.4|967.2|92
1599127200000|2020-09-03 10:00:00|968.7|967.5|969|967.8|969|967.8|968.5|967.3|374
1599127500000|2020-09-03 10:05:00|968.8|967.6|969.8|968.6|969.9|968.7|968.8|967.6|300
1599127800000|2020-09-03 10:10:00|970|968.8|969.7|968.5|970|968.8|969.5|968.3|61
1599128100000|2020-09-03 10:15:00|969.8|968.6|970|968.8|970|968.8|969.5|968.3|110
1599128400000|2020-09-03 10:20:00|969.8|968.6|969|967.8|969.8|968.6|969|967.8|134
1599128700000|2020-09-03 10:25:00|968.9|967.7|968.5|967.3|969|967.8|968.5|967.3|80
1599129000000|2020-09-03 10:30:00|968.3|967.1|968.5|967.3|968.5|967.3|968.3|967.1|34
1599129300000|2020-09-03 10:35:00|968.7|967.5|968.3|967.1|968.8|967.6|968.3|967.1|48
1599129600000|2020-09-03 10:40:00|968.2|967|968|966.8|968.2|967|967.5|966.3|110
1599129900000|2020-09-03 10:45:00|968.3|967.1|968.3|967.1|968.3|967.1|968.2|967|22
1599130200000|2020-09-03 10:50:00|968|966.8|968.3|967.1|968.8|967.6|968|966.8|75
1599130500000|2020-09-03 10:55:00|968.2|967|969.1|967.9|969.3|968.1|968.2|967|138
1599130800000|2020-09-03 11:00:00|969|967.8|969.3|968.1|969.3|968.1|969|967.8|87
1599131100000|2020-09-03 11:05:00|969.2|968|968.8|967.6|969.3|968.1|968.7|967.5|103
1599131400000|2020-09-03 11:10:00|968.7|967.5|969.3|968.1|969.3|968.1|968.7|967.5|136
1599131700000|2020-09-03 11:15:00|969.2|968|969.3|968.1|969.3|968.1|969|967.8|122
1599132000000|2020-09-03 11:20:00|969|967.8|969.3|968.1|969.3|968.1|969|967.8|56
1599132300000|2020-09-03 11:25:00|969.5|968.3|969.9|968.7|970.2|969|969.3|968.1|358
1599132600000|2020-09-03 11:30:00|970|968.8|970.9|969.7|971.1|969.9|970|968.8|723
1599132900000|2020-09-03 11:35:00|971|969.8|970.7|969.5|971.4|970.2|970.7|969.5|515
1599133200000|2020-09-03 11:40:00|970.8|969.6|969.5|968.3|970.8|969.6|969.5|968.3|270
1599133500000|2020-09-03 11:45:00|969.4|968.2|969.5|968.3|969.5|968.3|968.8|967.6|290
1599133800000|2020-09-03 11:50:00|969.4|968.2|970.5|969.3|970.5|969.3|969.4|968.2|167
1599134100000|2020-09-03 11:55:00|970.3|969.1|969.7|968.5|970.5|969.3|969.7|968.5|79
1599134400000|2020-09-03 12:00:00|969.8|968.6|968.8|967.6|969.9|968.7|968.3|967.1|202
1599134700000|2020-09-03 12:05:00|968.7|967.5|968.8|967.6|968.9|967.7|968.5|967.3|92
1599135000000|2020-09-03 12:10:00|969|967.8|968.5|967.3|969|967.8|968.2|967|212
1599135300000|2020-09-03 12:15:00|968.3|967.1|968.8|967.6|968.8|967.6|968.2|967|151
1599135600000|2020-09-03 12:20:00|969|967.8|969.2|968|969.7|968.5|968.8|967.6|189
1599135900000|2020-09-03 12:25:00|969.3|968.1|969.7|968.5|970|968.8|968.8|967.6|499
1599136200000|2020-09-03 12:30:00|969.8|968.6|969.8|968.6|970|968.8|969.2|968|892
1599136500000|2020-09-03 12:35:00|969.9|968.7|969.1|967.9|969.9|968.7|968.8|967.6|243
1599136800000|2020-09-03 12:40:00|968.8|967.6|968.8|967.6|969.1|967.9|968.8|967.6|186
1599139800000|2020-09-03 13:30:00|968.3|967.1|961.9|960.7|968.3|967.1|961.2|960|5967
1599140100000|2020-09-03 13:35:00|962|960.8|963.1|961.9|963.1|961.9|961.3|960.1|1738
1599140400000|2020-09-03 13:40:00|963.3|962.1|964.4|963.2|964.5|963.3|963.1|961.9|1831
1599140700000|2020-09-03 13:45:00|964.3|963.1|966.1|964.9|966.8|965.6|964.3|963.1|1927
1599141000000|2020-09-03 13:50:00|966|964.8|965.6|964.4|966.1|964.9|964.1|962.9|1332
1599141300000|2020-09-03 13:55:00|965.8|964.6|966.7|965.5|967|965.8|965.8|964.6|893
1599141600000|2020-09-03 14:00:00|967.1|965.9|965|963.8|967.5|966.3|964.4|963.2|1688
1599141900000|2020-09-03 14:05:00|964.7|963.5|963.1|961.9|964.7|963.5|962.9|961.7|1641
1599142200000|2020-09-03 14:10:00|963.2|962|961.8|960.6|963.3|962.1|961.5|960.3|2800
1599142500000|2020-09-03 14:15:00|961.7|960.5|962.2|961|963|961.8|961.7|960.5|897
1599142800000|2020-09-03 14:20:00|962.3|961.1|962|960.8|962.6|961.4|962|960.8|1429
1599143100000|2020-09-03 14:25:00|962.1|960.9|963.6|962.4|964|962.8|962.1|960.9|1283
1599143400000|2020-09-03 14:30:00|963.7|962.5|965.2|964|965.5|964.3|962.1|960.9|2023
1599143700000|2020-09-03 14:35:00|965|963.8|964.2|963|966.2|965|964|962.8|1621
1599144000000|2020-09-03 14:40:00|964|962.8|964.2|963|965|963.8|963.7|962.5|616
1599144300000|2020-09-03 14:45:00|964.3|963.1|963.5|962.3|964.9|963.7|963.5|962.3|579
1599144600000|2020-09-03 14:50:00|963.7|962.5|963.5|962.3|964.5|963.3|963.2|962|711
1599144900000|2020-09-03 14:55:00|963.4|962.2|963.1|961.9|963.4|962.2|962.5|961.3|947
1599145200000|2020-09-03 15:00:00|963.2|962|963|961.8|963.8|962.6|962.9|961.7|750
1599145500000|2020-09-03 15:05:00|963.2|962|965|963.8|965.2|964|962.7|961.5|965
1599145800000|2020-09-03 15:10:00|964.9|963.7|965.7|964.5|965.7|964.5|964.5|963.3|1314
1599146100000|2020-09-03 15:15:00|965.6|964.4|964.1|962.9|965.6|964.4|963.2|962|1798
1599146400000|2020-09-03 15:20:00|964|962.8|963|961.8|964.2|963|962.9|961.7|960
1599146700000|2020-09-03 15:25:00|962.9|961.7|963.7|962.5|963.7|962.5|962.7|961.5|811
1599147000000|2020-09-03 15:30:00|963.6|962.4|963.7|962.5|964.6|963.4|963.5|962.3|895
1599147300000|2020-09-03 15:35:00|963.5|962.3|962.4|961.2|963.5|962.3|962.4|961.2|1343
1599147600000|2020-09-03 15:40:00|962.5|961.3|963.7|962.5|964.5|963.3|962.4|961.2|895
1599147900000|2020-09-03 15:45:00|963.9|962.7|963.7|962.5|964.1|962.9|963.5|962.3|584
1599148200000|2020-09-03 15:50:00|963.8|962.6|964.9|963.7|965.1|963.9|963.6|962.4|609
1599148500000|2020-09-03 15:55:00|964.6|963.4|965.4|964.2|965.5|964.3|964.1|962.9|1382
1599148800000|2020-09-03 16:00:00|965.2|964|965.4|964.2|966.1|964.9|964.7|963.5|785
1599149100000|2020-09-03 16:05:00|965.5|964.3|965.2|964|965.7|964.5|965|963.8|619
1599149400000|2020-09-03 16:10:00|965.1|963.9|965|963.8|965.5|964.3|964.6|963.4|506
1599149700000|2020-09-03 16:15:00|965.1|963.9|965.5|964.3|965.9|964.7|964.6|963.4|1223
1599150000000|2020-09-03 16:20:00|965.3|964.1|964.6|963.4|965.3|964.1|964.4|963.2|417
1599150300000|2020-09-03 16:25:00|964.7|963.5|966.4|965.2|966.5|965.3|964.4|963.2|559
1599150600000|2020-09-03 16:30:00|966.5|965.3|965.7|964.5|966.9|965.7|965.6|964.4|1216
1599150900000|2020-09-03 16:35:00|965.6|964.4|966.7|965.5|966.9|965.7|965.2|964|665
1599151200000|2020-09-03 16:40:00|966.6|965.4|967.5|966.3|967.6|966.4|966.4|965.2|624
1599151500000|2020-09-03 16:45:00|967.6|966.4|966.9|965.7|967.7|966.5|966.9|965.7|584
1599151800000|2020-09-03 16:50:00|967|965.8|966.7|965.5|967|965.8|966.6|965.4|458
1599152100000|2020-09-03 16:55:00|966.8|965.6|966.4|965.2|966.9|965.7|966.4|965.2|242
1599152400000|2020-09-03 17:00:00|966.5|965.3|965.9|964.7|966.9|965.7|965.7|964.5|546
1599152700000|2020-09-03 17:05:00|966|964.8|965.2|964|966.2|965|965.1|963.9|737
1599153000000|2020-09-03 17:10:00|965.3|964.1|966.1|964.9|966.5|965.3|965.2|964|723
1599153300000|2020-09-03 17:15:00|966.2|965|966.5|965.3|966.8|965.6|966|964.8|380
1599153600000|2020-09-03 17:20:00|966.6|965.4|966.6|965.4|966.9|965.7|966|964.8|549
1599153900000|2020-09-03 17:25:00|966.7|965.5|967.1|965.9|967.2|966|966.5|965.3|403
1599154200000|2020-09-03 17:30:00|967.2|966|966.1|964.9|967.2|966|965.9|964.7|2011
1599154500000|2020-09-03 17:35:00|966.4|965.2|966.3|965.1|966.9|965.7|966.1|964.9|660
1599154800000|2020-09-03 17:40:00|966.4|965.2|966.5|965.3|966.5|965.3|966|964.8|401
1599155100000|2020-09-03 17:45:00|966.6|965.4|967.3|966.1|967.6|966.4|966.4|965.2|709
1599155400000|2020-09-03 17:50:00|967.4|966.2|968.8|967.6|969.3|968.1|967.3|966.1|1769
1599155700000|2020-09-03 17:55:00|968.9|967.7|969.3|968.1|969.5|968.3|968.6|967.4|971
1599156000000|2020-09-03 18:00:00|969.1|967.9|968.6|967.4|969.8|968.6|968.6|967.4|1253
1599156300000|2020-09-03 18:05:00|968.8|967.6|969.5|968.3|969.8|968.6|968.6|967.4|1072
1599156600000|2020-09-03 18:10:00|969.6|968.4|969.5|968.3|970.1|968.9|968.6|967.4|2695
1599156900000|2020-09-03 18:15:00|969.8|968.6|969.5|968.3|970.3|969.1|969.5|968.3|1956
1599177600000|2020-09-04 00:00:00|967.6|966.4|968.2|967|969.7|968.5|967.6|966.4|1291
1599177900000|2020-09-04 00:05:00|968.3|967.1|968|966.8|968.5|967.3|967.9|966.7|148
1599178200000|2020-09-04 00:10:00|967.9|966.7|966.5|965.3|967.9|966.7|966.3|965.1|331
1599178500000|2020-09-04 00:15:00|966.4|965.2|966.4|965.2|966.7|965.5|965.7|964.5|168
1599178800000|2020-09-04 00:20:00|966.5|965.3|966.5|965.3|966.5|965.3|966.2|965|80
1599179100000|2020-09-04 00:25:00|966.4|965.2|967.2|966|967.4|966.2|966.4|965.2|676
1599179400000|2020-09-04 00:30:00|967.1|965.9|967.4|966.2|967.4|966.2|967.1|965.9|51
1599179700000|2020-09-04 00:35:00|967.2|966|967.9|966.7|967.9|966.7|967.2|966|143
1599180000000|2020-09-04 00:40:00|968.2|967|968.2|967|968.7|967.5|967.9|966.7|267
1599180300000|2020-09-04 00:45:00|968.1|966.9|967.9|966.7|968.2|967|967.7|966.5|115
1599180600000|2020-09-04 00:50:00|968.1|966.9|968.1|966.9|968.1|966.9|967.7|966.5|29
1599180900000|2020-09-04 00:55:00|968|966.8|967.4|966.2|968|966.8|967.4|966.2|49
1599181200000|2020-09-04 01:00:00|967.3|966.1|966.9|965.7|967.4|966.2|966.4|965.2|215
1599181500000|2020-09-04 01:05:00|966.4|965.2|964.6|963.4|966.4|965.2|964.2|963|668
1599181800000|2020-09-04 01:10:00|964.5|963.3|965.6|964.4|965.6|964.4|963.7|962.5|431
1599182100000|2020-09-04 01:15:00|965.8|964.6|966.9|965.7|967.1|965.9|965.8|964.6|306
1599182400000|2020-09-04 01:20:00|967|965.8|968.4|967.2|968.8|967.6|966.6|965.4|431
1599182700000|2020-09-04 01:25:00|968.5|967.3|967.6|966.4|968.6|967.4|967.5|966.3|62
1599183000000|2020-09-04 01:30:00|967.5|966.3|967.9|966.7|968|966.8|966.9|965.7|96
1599183300000|2020-09-04 01:35:00|967.8|966.6|967.4|966.2|968.1|966.9|967.4|966.2|32
1599183600000|2020-09-04 01:40:00|967.5|966.3|968.1|966.9|968.2|967|967.5|966.3|62
1599183900000|2020-09-04 01:45:00|968.2|967|969.1|967.9|969.4|968.2|968.2|967|208
1599184200000|2020-09-04 01:50:00|968.9|967.7|968.9|967.7|969.4|968.2|968.8|967.6|64
1599184500000|2020-09-04 01:55:00|969.1|967.9|969.1|967.9|969.1|967.9|968.6|967.4|72
1599184800000|2020-09-04 02:00:00|969|967.8|969.9|968.7|970.3|969.1|968.8|967.6|231
1599185100000|2020-09-04 02:05:00|970.1|968.9|969.6|968.4|970.3|969.1|969.6|968.4|146
1599185400000|2020-09-04 02:10:00|969.4|968.2|969.4|968.2|969.6|968.4|969.2|968|43
1599185700000|2020-09-04 02:15:00|969.3|968.1|970.2|969|970.5|969.3|969.1|967.9|763
1599186000000|2020-09-04 02:20:00|970.4|969.2|970.6|969.4|970.7|969.5|970.4|969.2|198
1599186300000|2020-09-04 02:25:00|970.5|969.3|970.5|969.3|970.7|969.5|970.4|969.2|97
1599186600000|2020-09-04 02:30:00|970.4|969.2|970.3|969.1|970.5|969.3|970|968.8|77
1599186900000|2020-09-04 02:35:00|970.2|969|970.7|969.5|970.7|969.5|970|968.8|87
1599187200000|2020-09-04 02:40:00|970.9|969.7|970.6|969.4|971|969.8|970.5|969.3|118
1599187500000|2020-09-04 02:45:00|970.7|969.5|970.5|969.3|970.7|969.5|970.4|969.2|54
1599187800000|2020-09-04 02:50:00|970.3|969.1|970|968.8|970.3|969.1|970|968.8|38
1599188100000|2020-09-04 02:55:00|970.1|968.9|970|968.8|970.2|969|970|968.8|81
1599188400000|2020-09-04 03:00:00|970.2|969|968.5|967.3|970.2|969|968.5|967.3|208
1599188700000|2020-09-04 03:05:00|968.6|967.4|968.5|967.3|969|967.8|968.4|967.2|75
1599189000000|2020-09-04 03:10:00|968.4|967.2|968.7|967.5|968.9|967.7|968.2|967|48
1599189300000|2020-09-04 03:15:00|968.6|967.4|969.2|968|969.2|968|968.5|967.3|24
1599189600000|2020-09-04 03:20:00|969|967.8|969.2|968|969.2|968|969|967.8|17
1599189900000|2020-09-04 03:25:00|969.3|968.1|969.5|968.3|969.5|968.3|969.2|968|35
1599190200000|2020-09-04 03:30:00|969.3|968.1|969.2|968|969.3|968.1|969|967.8|110
1599190500000|2020-09-04 03:35:00|969|967.8|969.4|968.2|969.5|968.3|969|967.8|46
1599190800000|2020-09-04 03:40:00|969.5|968.3|969.2|968|969.5|968.3|969|967.8|23
1599191100000|2020-09-04 03:45:00|||||||||10
1599191400000|2020-09-04 03:50:00|||||||||9
1599191700000|2020-09-04 03:55:00|||||||||3
1599192000000|2020-09-04 04:00:00|969.1|967.9|969.2|968|969.2|968|969|967.8|16
1599192300000|2020-09-04 04:05:00|969.1|967.9|969.2|968|969.2|968|969|967.8|20
1599192600000|2020-09-04 04:10:00|969.1|967.9|969.2|968|969.2|968|969|967.8|23
1599192900000|2020-09-04 04:15:00|969.1|967.9|969.2|968|969.2|968|969|967.8|3
1599193200000|2020-09-04 04:20:00|969.4|968.2|969.4|968.2|969.4|968.2|969.4|968.2|17
1599193800000|2020-09-04 04:30:00|969.2|968|969.5|968.3|969.7|968.5|969.2|968|25
1599194100000|2020-09-04 04:35:00|969.4|968.2|969.4|968.2|969.7|968.5|969.4|968.2|25
1599194400000|2020-09-04 04:40:00|969.5|968.3|969.7|968.5|969.7|968.5|969.2|968|25
1599194700000|2020-09-04 04:45:00|||||||||4
1599195000000|2020-09-04 04:50:00|969.8|968.6|969.9|968.7|970|968.8|969.7|968.5|28
1599195300000|2020-09-04 04:55:00|970|968.8|970|968.8|970|968.8|970|968.8|24
1599195600000|2020-09-04 05:00:00|970.2|969|970.2|969|970.2|969|970.2|969|23
1599195900000|2020-09-04 05:05:00|970.3|969.1|970.2|969|970.4|969.2|970.2|969|33
1599196200000|2020-09-04 05:10:00|970.3|969.1|970.4|969.2|970.4|969.2|970.2|969|26
1599196500000|2020-09-04 05:15:00|970.5|969.3|970.4|969.2|970.5|969.3|970.4|969.2|5
1599196800000|2020-09-04 05:20:00|970.5|969.3|970.5|969.3|970.5|969.3|970.2|969|26
1599197100000|2020-09-04 05:25:00|||||||||10
1599197400000|2020-09-04 05:30:00|970.6|969.4|969.7|968.5|970.6|969.4|969.7|968.5|81
1599197700000|2020-09-04 05:35:00|970|968.8|970|968.8|970|968.8|969.6|968.4|89
1599198000000|2020-09-04 05:40:00|969.7|968.5|969.7|968.5|969.7|968.5|969.5|968.3|47
1599198300000|2020-09-04 05:45:00|969.6|968.4|969.9|968.7|970|968.8|969.5|968.3|47
1599198600000|2020-09-04 05:50:00|970|968.8|969.9|968.7|970|968.8|969.7|968.5|43
1599198900000|2020-09-04 05:55:00|969.8|968.6|969.9|968.7|970|968.8|969.7|968.5|31
1599199200000|2020-09-04 06:00:00|970|968.8|969.3|968.1|970|968.8|969.1|967.9|93
1599199500000|2020-09-04 06:05:00|969.4|968.2|969.3|968.1|969.8|968.6|969.1|967.9|225
1599199800000|2020-09-04 06:10:00|969.4|968.2|969.8|968.6|969.8|968.6|969.3|968.1|62
1599200100000|2020-09-04 06:15:00|969.7|968.5|969.8|968.6|969.8|968.6|969.5|968.3|21
1599200400000|2020-09-04 06:20:00|969.7|968.5|969.5|968.3|969.8|968.6|969.5|968.3|63
1599200700000|2020-09-04 06:25:00|969.6|968.4|969.6|968.4|969.8|968.6|969.5|968.3|38
1599201000000|2020-09-04 06:30:00|969.5|968.3|969.6|968.4|969.6|968.4|969.1|967.9|37
1599201300000|2020-09-04 06:35:00|969.7|968.5|969.8|968.6|969.8|968.6|969.6|968.4|28
1599201600000|2020-09-04 06:40:00|970.1|968.9|970.5|969.3|970.5|969.3|970|968.8|57
1599201900000|2020-09-04 06:45:00|970.3|969.1|970|968.8|970.4|969.2|969.8|968.6|91
1599202200000|2020-09-04 06:50:00|969.9|968.7|970.2|969|970.5|969.3|969.8|968.6|63
1599202500000|2020-09-04 06:55:00|970.3|969.1|970.3|969.1|970.5|969.3|969.8|968.6|113
1599202800000|2020-09-04 07:00:00|970.2|969|969.1|967.9|970.2|969|969.1|967.9|270
1599203100000|2020-09-04 07:05:00|969.3|968.1|969.8|968.6|969.8|968.6|969.1|967.9|69
1599203400000|2020-09-04 07:10:00|970|968.8|970.2|969|970.3|969.1|969.8|968.6|66
1599203700000|2020-09-04 07:15:00|970.3|969.1|970|968.8|970.3|969.1|969.7|968.5|46
1599204000000|2020-09-04 07:20:00|970.1|968.9|970.1|968.9|970.1|968.9|970|968.8|19
1599204300000|2020-09-04 07:25:00|970|968.8|970|968.8|970.1|968.9|970|968.8|26
1599204600000|2020-09-04 07:30:00|970.1|968.9|970.6|969.4|970.8|969.6|970.1|968.9|159
1599204900000|2020-09-04 07:35:00|970.5|969.3|970.2|969|970.6|969.4|970.2|969|39
1599205200000|2020-09-04 07:40:00|970|968.8|970|968.8|970.1|968.9|969.8|968.6|44
1599205500000|2020-09-04 07:45:00|970.1|968.9|970|968.8|970.4|969.2|970|968.8|53
1599205800000|2020-09-04 07:50:00|970.1|968.9|970.3|969.1|970.5|969.3|970|968.8|88
1599206100000|2020-09-04 07:55:00|970.4|969.2|970.2|969|970.5|969.3|970.2|969|67
1599206400000|2020-09-04 08:00:00|970.3|969.1|970|968.8|970.3|969.1|970|968.8|19
1599206700000|2020-09-04 08:05:00|970.1|968.9|970.2|969|970.2|969|970|968.8|17
1599207000000|2020-09-04 08:10:00|970.4|969.2|970.5|969.3|970.5|969.3|970|968.8|133
1599207300000|2020-09-04 08:15:00|970.7|969.5|970.5|969.3|970.8|969.6|970.5|969.3|57
1599207600000|2020-09-04 08:20:00|970.6|969.4|970.5|969.3|970.8|969.6|970.5|969.3|80
1599207900000|2020-09-04 08:25:00|970.6|969.4|971|969.8|971|969.8|970.6|969.4|105
1599208200000|2020-09-04 08:30:00|970.8|969.6|971|969.8|971|969.8|970.8|969.6|51
1599208500000|2020-09-04 08:35:00|971.1|969.9|971|969.8|971.1|969.9|971|969.8|48
1599208800000|2020-09-04 08:40:00|971.2|970|971.2|970|971.7|970.5|971.2|970|118
1599209100000|2020-09-04 08:45:00|971.3|970.1|971.5|970.3|971.7|970.5|971.2|970|140
1599209400000|2020-09-04 08:50:00|971.6|970.4|971.5|970.3|971.7|970.5|971.5|970.3|30
1599209700000|2020-09-04 08:55:00|971.6|970.4|971.3|970.1|971.6|970.4|971.3|970.1|51
1599210000000|2020-09-04 09:00:00|971.5|970.3|971.7|970.5|971.7|970.5|971.5|970.3|243
1599210300000|2020-09-04 09:05:00|971.5|970.3|971.5|970.3|971.7|970.5|971.5|970.3|156
1599210600000|2020-09-04 09:10:00|971.4|970.2|971.2|970|971.4|970.2|971.2|970|24
1599210900000|2020-09-04 09:15:00|971.5|970.3|971.6|970.4|971.7|970.5|971.5|970.3|92
1599211200000|2020-09-04 09:20:00|971.5|970.3|971.6|970.4|971.7|970.5|971.5|970.3|223
1599211500000|2020-09-04 09:25:00|971.7|970.5|971.7|970.5|971.8|970.6|971.5|970.3|23
1599211800000|2020-09-04 09:30:00|971.8|970.6|971.8|970.6|972|970.8|971.6|970.4|75
1599212100000|2020-09-04 09:35:00|971.5|970.3|971.8|970.6|971.8|970.6|971.5|970.3|1396
1599212400000|2020-09-04 09:40:00|972|970.8|971.6|970.4|972|970.8|971.5|970.3|198
1599212700000|2020-09-04 09:45:00|971.8|970.6|972|970.8|972.2|971|971.8|970.6|90
1599213000000|2020-09-04 09:50:00|972.1|970.9|972.2|971|972.3|971.1|972|970.8|157
1599213300000|2020-09-04 09:55:00|972.3|971.1|972.2|971|972.3|971.1|972.2|971|102
1599213600000|2020-09-04 10:00:00|972.3|971.1|972.3|971.1|972.5|971.3|972.1|970.9|191
1599213900000|2020-09-04 10:05:00|972.2|971|972|970.8|972.3|971.1|972|970.8|55
1599214200000|2020-09-04 10:10:00|971.8|970.6|971.6|970.4|972|970.8|971.5|970.3|147
1599214500000|2020-09-04 10:15:00|971.5|970.3|971.3|970.1|971.6|970.4|971.3|970.1|47
1599214800000|2020-09-04 10:20:00|971.5|970.3|970.6|969.4|971.5|970.3|970.6|969.4|91
1599215100000|2020-09-04 10:25:00|970.7|969.5|970.8|969.6|970.8|969.6|970.6|969.4|81
1599215400000|2020-09-04 10:30:00|970.7|969.5|970.6|969.4|970.8|969.6|970.3|969.1|190
1599215700000|2020-09-04 10:35:00|970.8|969.6|970.8|969.6|970.8|969.6|970.7|969.5|25
1599216000000|2020-09-04 10:40:00|970.9|969.7|970.9|969.7|970.9|969.7|970.9|969.7|7
1599216300000|2020-09-04 10:45:00|970.8|969.6|970.6|969.4|970.9|969.7|970.6|969.4|39
1599216600000|2020-09-04 10:50:00|970.5|969.3|970.6|969.4|970.6|969.4|970.3|969.1|56
1599216900000|2020-09-04 10:55:00|||||||||3
1599217200000|2020-09-04 11:00:00|970.5|969.3|970.1|968.9|970.5|969.3|970.1|968.9|134
1599217500000|2020-09-04 11:05:00|970.3|969.1|970.3|969.1|970.4|969.2|970.3|969.1|51
1599217800000|2020-09-04 11:10:00|970.1|968.9|970.1|968.9|970.3|969.1|970.1|968.9|23
1599218100000|2020-09-04 11:15:00|969.9|968.7|969.8|968.6|969.9|968.7|969.8|968.6|72
1599218400000|2020-09-04 11:20:00|969.7|968.5|969.7|968.5|969.7|968.5|969.3|968.1|77
1599218700000|2020-09-04 11:25:00|969.6|968.4|969.6|968.4|969.8|968.6|969.3|968.1|49
1599219000000|2020-09-04 11:30:00|969.7|968.5|970.1|968.9|970.3|969.1|969.7|968.5|67
1599219300000|2020-09-04 11:35:00|970.2|969|969.9|968.7|970.3|969.1|969.8|968.6|28
1599219600000|2020-09-04 11:40:00|970.1|968.9|970.1|968.9|970.3|969.1|969.8|968.6|84
1599219900000|2020-09-04 11:45:00|969.9|968.7|970.1|968.9|970.3|969.1|969.8|968.6|105
1599220200000|2020-09-04 11:50:00|969.9|968.7|970.2|969|970.4|969.2|969.9|968.7|184
1599220500000|2020-09-04 11:55:00|970.3|969.1|970.3|969.1|970.7|969.5|970.1|968.9|104
1599220800000|2020-09-04 12:00:00|970.4|969.2|970.6|969.4|970.6|969.4|970.3|969.1|44
1599221100000|2020-09-04 12:05:00|970.8|969.6|970.8|969.6|971.1|969.9|970.6|969.4|168
1599221400000|2020-09-04 12:10:00|970.7|969.5|970.8|969.6|970.8|969.6|970.6|969.4|190
1599221700000|2020-09-04 12:15:00|970.7|969.5|970.8|969.6|970.8|969.6|970.6|969.4|60
1599222000000|2020-09-04 12:20:00|970.6|969.4|970.6|969.4|971.1|969.9|970.3|969.1|349
1599222300000|2020-09-04 12:25:00|970.5|969.3|970.3|969.1|970.8|969.6|970.1|968.9|306
1599222600000|2020-09-04 12:30:00|970.5|969.3|970.3|969.1|970.8|969.6|970.2|969|166
1599222900000|2020-09-04 12:35:00|970.2|969|970.5|969.3|970.8|969.6|970.2|969|114
1599223200000|2020-09-04 12:40:00|970.6|969.4|971|969.8|971.2|970|970.5|969.3|237
1599226200000|2020-09-04 13:30:00|971.2|970|971.1|969.9|972.2|971|971|969.8|3034
1599226500000|2020-09-04 13:35:00|971.2|970|969.5|968.3|971.4|970.2|969.1|967.9|1684
1599226800000|2020-09-04 13:40:00|969.6|968.4|969.2|968|970.5|969.3|969|967.8|1429
1599227100000|2020-09-04 13:45:00|969.4|968.2|968.7|967.5|969.5|968.3|968.4|967.2|1080
1599227400000|2020-09-04 13:50:00|968.8|967.6|970|968.8|970.5|969.3|968.8|967.6|1547
1599227700000|2020-09-04 13:55:00|969.9|968.7|969.9|968.7|970.1|968.9|969.4|968.2|591
1599228000000|2020-09-04 14:00:00|969.7|968.5|970.4|969.2|970.6|969.4|969.5|968.3|861
1599228300000|2020-09-04 14:05:00|970.2|969|969.9|968.7|970.6|969.4|969.7|968.5|1102
1599228600000|2020-09-04 14:10:00|969.7|968.5|970.5|969.3|970.6|969.4|969.7|968.5|565
1599228900000|2020-09-04 14:15:00|970.2|969|969.8|968.6|970.9|969.7|969.7|968.5|924
1599229200000|2020-09-04 14:20:00|969.7|968.5|970.4|969.2|970.7|969.5|969.5|968.3|1362
1599229500000|2020-09-04 14:25:00|970.5|969.3|970|968.8|970.7|969.5|969.9|968.7|798
1599229800000|2020-09-04 14:30:00|970.1|968.9|970.6|969.4|970.7|969.5|970.1|968.9|825
1599230100000|2020-09-04 14:35:00|970.7|969.5|970.2|969|970.7|969.5|969.7|968.5|1045
1599230400000|2020-09-04 14:40:00|970.1|968.9|970.5|969.3|970.9|969.7|970.1|968.9|993
1599230700000|2020-09-04 14:45:00|970.6|969.4|971.1|969.9|971.4|970.2|970.5|969.3|1388
1599231000000|2020-09-04 14:50:00|971.2|970|971|969.8|971.2|970|970.5|969.3|721
1599231300000|2020-09-04 14:55:00|970.9|969.7|971.1|969.9|971.2|970|970.7|969.5|698
1599231600000|2020-09-04 15:00:00|971.2|970|970.6|969.4|971.2|970|970.4|969.2|646
1599231900000|2020-09-04 15:05:00|970.5|969.3|968.5|967.3|970.7|969.5|968.5|967.3|2966
1599232200000|2020-09-04 15:10:00|968.3|967.1|969.2|968|969.3|968.1|968|966.8|994
1599232500000|2020-09-04 15:15:00|969.1|967.9|968.3|967.1|969.5|968.3|968.2|967|785
1599232800000|2020-09-04 15:20:00|968.2|967|969|967.8|969.2|968|968|966.8|1391
1599233100000|2020-09-04 15:25:00|968.9|967.7|969|967.8|969.2|968|968.4|967.2|696
1599233400000|2020-09-04 15:30:00|968.9|967.7|969.7|968.5|969.7|968.5|968.9|967.7|616
1599233700000|2020-09-04 15:35:00|969.6|968.4|969.9|968.7|970|968.8|969.5|968.3|597
1599234000000|2020-09-04 15:40:00|969.7|968.5|970.6|969.4|970.9|969.7|969.7|968.5|975
1599234300000|2020-09-04 15:45:00|970.7|969.5|971.1|969.9|971.4|970.2|970.5|969.3|806
1599234600000|2020-09-04 15:50:00|971.2|970|970.9|969.7|971.2|970|970.6|969.4|340
1599234900000|2020-09-04 15:55:00|971|969.8|971|969.8|971.1|969.9|970.5|969.3|529
1599235200000|2020-09-04 16:00:00|971.1|969.9|970.9|969.7|971.4|970.2|970.9|969.7|389
1599235500000|2020-09-04 16:05:00|971|969.8|970.7|969.5|971|969.8|970.7|969.5|186
1599235800000|2020-09-04 16:10:00|970.9|969.7|970.9|969.7|971|969.8|970.6|969.4|218
1599236100000|2020-09-04 16:15:00|971|969.8|971.2|970|971.2|970|970.9|969.7|299
1599236400000|2020-09-04 16:20:00|971.4|970.2|970.9|969.7|971.4|970.2|970.7|969.5|1508
1599236700000|2020-09-04 16:25:00|971|969.8|970.7|969.5|971|969.8|970.5|969.3|614
1599237000000|2020-09-04 16:30:00|970.6|969.4|970.5|969.3|971|969.8|970.5|969.3|543
1599237300000|2020-09-04 16:35:00|970.6|969.4|971.2|970|971.2|970|970.5|969.3|274
1599237600000|2020-09-04 16:40:00|971.1|969.9|970.9|969.7|971.2|970|970.7|969.5|448
1599237900000|2020-09-04 16:45:00|971|969.8|970.9|969.7|971.2|970|970.9|969.7|401
1599238200000|2020-09-04 16:50:00|971|969.8|970.9|969.7|971.1|969.9|970.6|969.4|373
1599238500000|2020-09-04 16:55:00|970.7|969.5|970.7|969.5|971|969.8|970.5|969.3|378
1599238800000|2020-09-04 17:00:00|970.6|969.4|970.6|969.4|970.8|969.6|970.6|969.4|130
1599239100000|2020-09-04 17:05:00|970.7|969.5|970.7|969.5|971|969.8|970.5|969.3|122
1599239400000|2020-09-04 17:10:00|970.6|969.4|970.5|969.3|970.6|969.4|970.2|969|309
1599239700000|2020-09-04 17:15:00|970.6|969.4|969.2|968|970.6|969.4|969.1|967.9|896
1599240000000|2020-09-04 17:20:00|969.4|968.2|969.4|968.2|969.9|968.7|969.2|968|1072
1599240300000|2020-09-04 17:25:00|969.2|968|969.4|968.2|969.6|968.4|969.2|968|396
1599240600000|2020-09-04 17:30:00|969.5|968.3|969.7|968.5|969.9|968.7|969.4|968.2|260
1599240900000|2020-09-04 17:35:00|969.6|968.4|969.7|968.5|969.7|968.5|969.4|968.2|269
1599241200000|2020-09-04 17:40:00|969.8|968.6|970.4|969.2|970.5|969.3|969.7|968.5|1179
1599241500000|2020-09-04 17:45:00|970.5|969.3|970.4|969.2|970.7|969.5|970.2|969|926
1599241800000|2020-09-04 17:50:00|970.2|969|970.6|969.4|970.6|969.4|970.2|969|365
1599242100000|2020-09-04 17:55:00|970.5|969.3|970.6|969.4|970.6|969.4|970.2|969|469
1599242400000|2020-09-04 18:00:00|970.5|969.3|970.7|969.5|970.9|969.7|970.4|969.2|585
1599242700000|2020-09-04 18:05:00|970.6|969.4|970.9|969.7|971|969.8|970.4|969.2|851
1599243000000|2020-09-04 18:10:00|971|969.8|971|969.8|972|970.8|970.9|969.7|2248
1599243300000|2020-09-04 18:15:00|970.9|969.7|971.8|970.6|971.9|970.7|970.6|969.4|2820
1599523200000|2020-09-08 00:00:00|974.1|972.9|976.9|975.7|977|975.8|973.6|972.4|2288
1599523500000|2020-09-08 00:05:00|976.8|975.6|976|974.8|977|975.8|975.4|974.2|941
1599523800000|2020-09-08 00:10:00|975.9|974.7|976.6|975.4|976.6|975.4|975.6|974.4|408
1599524100000|2020-09-08 00:15:00|976.5|975.3|976.1|974.9|976.7|975.5|976.1|974.9|246
1599524400000|2020-09-08 00:20:00|976|974.8|976.3|975.1|976.3|975.1|975.4|974.2|270
1599524700000|2020-09-08 00:25:00|976.2|975|976.8|975.6|976.9|975.7|975.9|974.7|251
1599525000000|2020-09-08 00:30:00|976.6|975.4|976.8|975.6|977.1|975.9|976.6|975.4|322
1599525300000|2020-09-08 00:35:00|976.7|975.5|977.1|975.9|977.1|975.9|976.6|975.4|235
1599525600000|2020-09-08 00:40:00|977|975.8|976.8|975.6|977.1|975.9|976.8|975.6|197
1599525900000|2020-09-08 00:45:00|977|975.8|976.9|975.7|977.1|975.9|976.8|975.6|92
1599526200000|2020-09-08 00:50:00|977|975.8|977.3|976.1|977.4|976.2|976.9|975.7|204
1599526500000|2020-09-08 00:55:00|977.4|976.2|977.5|976.3|977.6|976.4|977.3|976.1|70
1599526800000|2020-09-08 01:00:00|977.6|976.4|978.2|977|978.4|977.2|977.6|976.4|1120
1599527100000|2020-09-08 01:05:00|978.1|976.9|977.8|976.6|978.7|977.5|977.8|976.6|462
1599527400000|2020-09-08 01:10:00|978.1|976.9|978.2|977|978.8|977.6|977.8|976.6|729
1599527700000|2020-09-08 01:15:00|978.5|977.3|978.8|977.6|979.3|978.1|978|976.8|429
1599528000000|2020-09-08 01:20:00|978.7|977.5|978.3|977.1|978.7|977.5|977.9|976.7|167
1599528300000|2020-09-08 01:25:00|978.5|977.3|978.3|977.1|978.5|977.3|977.8|976.6|135
1599528600000|2020-09-08 01:30:00|978|976.8|978.8|977.6|979|977.8|978|976.8|367
1599528900000|2020-09-08 01:35:00|979|977.8|979.5|978.3|979.5|978.3|978.8|977.6|248
1599529200000|2020-09-08 01:40:00|979.3|978.1|978.8|977.6|979.5|978.3|978.5|977.3|118
1599529500000|2020-09-08 01:45:00|978.6|977.4|977.8|976.6|978.8|977.6|977.8|976.6|186
1599529800000|2020-09-08 01:50:00|978|976.8|977.9|976.7|978.1|976.9|977.6|976.4|172
1599530100000|2020-09-08 01:55:00|978|976.8|977.6|976.4|978|976.8|977.6|976.4|175
1599530400000|2020-09-08 02:00:00|977.9|976.7|977.9|976.7|977.9|976.7|977.6|976.4|151
1599530700000|2020-09-08 02:05:00|978.1|976.9|977.6|976.4|978.1|976.9|977.6|976.4|89
1599531000000|2020-09-08 02:10:00|977.9|976.7|978|976.8|978.1|976.9|977.8|976.6|32
1599531300000|2020-09-08 02:15:00|978.1|976.9|977.9|976.7|978.1|976.9|977.9|976.7|23
1599531600000|2020-09-08 02:20:00|977.6|976.4|978.1|976.9|978.1|976.9|977.6|976.4|107
1599531900000|2020-09-08 02:25:00|977.9|976.7|977.9|976.7|978.1|976.9|977.6|976.4|206
1599532200000|2020-09-08 02:30:00|977.8|976.6|977.6|976.4|977.8|976.6|977.6|976.4|77
1599532500000|2020-09-08 02:35:00|977.4|976.2|977.6|976.4|977.6|976.4|977.3|976.1|182
1599532800000|2020-09-08 02:40:00|977.4|976.2|977.4|976.2|977.6|976.4|977.3|976.1|81
1599533100000|2020-09-08 02:45:00|977.3|976.1|977.1|975.9|977.4|976.2|977.1|975.9|203
1599533400000|2020-09-08 02:50:00|977.3|976.1|977|975.8|977.4|976.2|976.9|975.7|179
1599533700000|2020-09-08 02:55:00|977.1|975.9|976.9|975.7|977.1|975.9|976.9|975.7|48
1599534000000|2020-09-08 03:00:00|977|975.8|976.4|975.2|977.1|975.9|976.4|975.2|172
1599534300000|2020-09-08 03:05:00|976.3|975.1|976.1|974.9|976.4|975.2|975.9|974.7|164
1599534600000|2020-09-08 03:10:00|976|974.8|975.2|974|976.1|974.9|975.1|973.9|460
1599534900000|2020-09-08 03:15:00|975|973.8|975.7|974.5|975.9|974.7|975|973.8|240
1599535200000|2020-09-08 03:20:00|975.6|974.4|975.7|974.5|975.7|974.5|975.4|974.2|41
1599535500000|2020-09-08 03:25:00|975.5|974.3|975.7|974.5|975.9|974.7|975.5|974.3|72
1599535800000|2020-09-08 03:30:00|975.5|974.3|975.5|974.3|975.5|974.3|975.5|974.3|78
1599536100000|2020-09-08 03:35:00|975.7|974.5|975.7|974.5|975.9|974.7|975.7|974.5|18
1599536400000|2020-09-08 03:40:00|975.9|974.7|976.2|975|976.2|975|975.8|974.6|40
1599536700000|2020-09-08 03:45:00|976.5|975.3|977|975.8|977|975.8|976.5|975.3|127
1599537000000|2020-09-08 03:50:00|977.2|976|977|975.8|977.2|976|977|975.8|12
1599537300000|2020-09-08 03:55:00|977.1|975.9|976.6|975.4|977.2|976|976.4|975.2|105
1599537600000|2020-09-08 04:00:00|976.7|975.5|976.7|975.5|976.7|975.5|976.6|975.4|2
1599537900000|2020-09-08 04:05:00|976.5|975.3|976.7|975.5|976.7|975.5|976.4|975.2|19
1599538200000|2020-09-08 04:10:00|||||||||4
1599538500000|2020-09-08 04:15:00|||||||||2
1599538800000|2020-09-08 04:20:00|976.9|975.7|977|975.8|977|975.8|976.9|975.7|4
1599539100000|2020-09-08 04:25:00|976.9|975.7|976.9|975.7|977|975.8|976.9|975.7|15
1599539400000|2020-09-08 04:30:00|977|975.8|976.7|975.5|977|975.8|976.7|975.5|18
1599539700000|2020-09-08 04:35:00|976.6|975.4|976.2|975|976.7|975.5|976.2|975|79
1599540000000|2020-09-08 04:40:00|976.1|974.9|976.2|975|976.2|975|976.1|974.9|17
1599540300000|2020-09-08 04:45:00|||||||||7
1599540600000|2020-09-08 04:50:00|||||||||1
1599540900000|2020-09-08 04:55:00|||||||||1
1599541200000|2020-09-08 05:00:00|976.4|975.2|976.7|975.5|976.7|975.5|976.4|975.2|19
1599541500000|2020-09-08 05:05:00|976.6|975.4|977|975.8|977|975.8|976.6|975.4|11
1599541800000|2020-09-08 05:10:00|976.7|975.5|976.9|975.7|977|975.8|976.7|975.5|31
1599542100000|2020-09-08 05:15:00|976.7|975.5|976.9|975.7|976.9|975.7|976.7|975.5|44
1599542400000|2020-09-08 05:20:00|976.7|975.5|977.1|975.9|977.1|975.9|976.6|975.4|176
1599542700000|2020-09-08 05:25:00|977|975.8|976.5|975.3|977|975.8|976.5|975.3|49
1599543000000|2020-09-08 05:30:00|976.6|975.4|977|975.8|977|975.8|976.6|975.4|98
1599543300000|2020-09-08 05:35:00|976.9|975.7|976.9|975.7|977|975.8|976.6|975.4|61
1599543600000|2020-09-08 05:40:00|977|975.8|976.7|975.5|977|975.8|976.6|975.4|81
1599543900000|2020-09-08 05:45:00|976.9|975.7|977|975.8|977.1|975.9|976.7|975.5|20
1599544200000|2020-09-08 05:50:00|977.1|975.9|977.5|976.3|977.6|976.4|977|975.8|65
1599544500000|2020-09-08 05:55:00|977.4|976.2|977.7|976.5|977.9|976.7|977.4|976.2|47
1599544800000|2020-09-08 06:00:00|977.6|976.4|978.5|977.3|978.5|977.3|977.6|976.4|210
1599545100000|2020-09-08 06:05:00|978.6|977.4|978.2|977|978.7|977.5|977.9|976.7|259
1599545400000|2020-09-08 06:10:00|978.1|976.9|978.1|976.9|978.6|977.4|978.1|976.9|323
1599545700000|2020-09-08 06:15:00|978.2|977|977.9|976.7|978.6|977.4|977.9|976.7|57
1599546000000|2020-09-08 06:20:00|978|976.8|978.1|976.9|978.3|977.1|978|976.8|15
1599546300000|2020-09-08 06:25:00|978|976.8|979|977.8|979|977.8|978|976.8|96
1599546600000|2020-09-08 06:30:00|979.2|978|978.7|977.5|979.2|978|978.7|977.5|113
1599546900000|2020-09-08 06:35:00|978.8|977.6|979.2|978|979.2|978|978.8|977.6|83
1599547200000|2020-09-08 06:40:00|979.1|977.9|979.5|978.3|979.6|978.4|979.1|977.9|177
1599547500000|2020-09-08 06:45:00|979.6|978.4|979.2|978|979.9|978.7|979.2|978|132
1599547800000|2020-09-08 06:50:00|979.3|978.1|979.2|978|979.5|978.3|979.2|978|144
1599548100000|2020-09-08 06:55:00|979.1|977.9|979.9|978.7|979.9|978.7|979|977.8|105
1599548400000|2020-09-08 07:00:00|979.8|978.6|980.1|978.9|980.2|979|979.3|978.1|302
1599548700000|2020-09-08 07:05:00|980|978.8|979.4|978.2|980.1|978.9|979.4|978.2|69
1599549000000|2020-09-08 07:10:00|979.2|978|979.8|978.6|979.8|978.6|979.2|978|61
1599549300000|2020-09-08 07:15:00|979.7|978.5|979.8|978.6|979.8|978.6|979.3|978.1|76
1599549600000|2020-09-08 07:20:00|979.7|978.5|979.5|978.3|979.8|978.6|979.4|978.2|54
1599549900000|2020-09-08 07:25:00|979.7|978.5|979.5|978.3|979.7|978.5|979.4|978.2|98
1599550200000|2020-09-08 07:30:00|979.4|978.2|979.7|978.5|979.8|978.6|979.4|978.2|32
1599550500000|2020-09-08 07:35:00|979.5|978.3|979.5|978.3|979.8|978.6|979.5|978.3|39
1599550800000|2020-09-08 07:40:00|979.4|978.2|979.5|978.3|979.6|978.4|979.4|978.2|14
1599551100000|2020-09-08 07:45:00|979.6|978.4|979.5|978.3|979.6|978.4|979.5|978.3|21
1599551400000|2020-09-08 07:50:00|979.6|978.4|979.8|978.6|979.8|978.6|979.6|978.4|13
1599551700000|2020-09-08 07:55:00|979.7|978.5|979.8|978.6|979.8|978.6|979.6|978.4|2
1599552000000|2020-09-08 08:00:00|979.7|978.5|979.5|978.3|979.8|978.6|979.4|978.2|40
1599552300000|2020-09-08 08:05:00|979.4|978.2|980|978.8|980|978.8|979.4|978.2|92
1599552600000|2020-09-08 08:10:00|979.9|978.7|979.8|978.6|980.3|979.1|979.7|978.5|72
1599552900000|2020-09-08 08:15:00|979.7|978.5|979|977.8|979.8|978.6|979|977.8|88
1599553200000|2020-09-08 08:20:00|978.9|977.7|979.1|977.9|979.3|978.1|978.7|977.5|130
1599553500000|2020-09-08 08:25:00|979.3|978.1|979.3|978.1|979.3|978.1|978.9|977.7|55
1599553800000|2020-09-08 08:30:00|979.2|978|979|977.8|979.3|978.1|978.9|977.7|32
1599554100000|2020-09-08 08:35:00|978.9|977.7|978.7|977.5|978.9|977.7|978.5|977.3|161
1599554400000|2020-09-08 08:40:00|978.6|977.4|978.4|977.2|978.8|977.6|978.4|977.2|28
1599554700000|2020-09-08 08:45:00|978.2|977|978.3|977.1|978.4|977.2|977.9|976.7|167
1599555000000|2020-09-08 08:50:00|978.2|977|977.7|976.5|978.2|977|977.7|976.5|170
1599555300000|2020-09-08 08:55:00|977.8|976.6|977.4|976.2|977.8|976.6|977.3|976.1|121
1599555600000|2020-09-08 09:00:00|977.5|976.3|977.9|976.7|978|976.8|977.4|976.2|112
1599555900000|2020-09-08 09:05:00|978|976.8|978.3|977.1|978.3|977.1|977.9|976.7|35
1599556200000|2020-09-08 09:10:00|978.2|977|977.7|976.5|978.2|977|977.7|976.5|22
1599556500000|2020-09-08 09:15:00|977.6|976.4|977.4|976.2|977.7|976.5|977.2|976|31
1599556800000|2020-09-08 09:20:00|977.2|976|977.7|976.5|977.7|976.5|977.2|976|77
1599557100000|2020-09-08 09:25:00|977.8|976.6|977.6|976.4|978|976.8|977.4|976.2|94
1599557400000|2020-09-08 09:30:00|977.8|976.6|976.3|975.1|977.8|976.6|976|974.8|324
1599557700000|2020-09-08 09:35:00|976.2|975|976.4|975.2|976.9|975.7|976.2|975|42
1599558000000|2020-09-08 09:40:00|976.3|975.1|976.4|975.2|976.4|975.2|976.3|975.1|33
1599558300000|2020-09-08 09:45:00|976.2|975|975.9|974.7|976.2|975|975.9|974.7|78
1599558600000|2020-09-08 09:50:00|976|974.8|976.1|974.9|976.2|975|975.9|974.7|40
1599558900000|2020-09-08 09:55:00|975.9|974.7|976.4|975.2|976.4|975.2|975.9|974.7|168
1599559200000|2020-09-08 10:00:00|976.2|975|976.1|974.9|976.2|975|975.9|974.7|85
1599559500000|2020-09-08 10:05:00|975.9|974.7|975.4|974.2|975.9|974.7|975.1|973.9|211
1599559800000|2020-09-08 10:10:00|975.3|974.1|974.2|973|975.3|974.1|974|972.8|229
1599560100000|2020-09-08 10:15:00|974.1|972.9|974.9|973.7|975|973.8|974.1|972.9|59
1599560400000|2020-09-08 10:20:00|975|973.8|973.9|972.7|975.1|973.9|973.8|972.6|174
1599560700000|2020-09-08 10:25:00|973.8|972.6|972.4|971.2|973.9|972.7|972.4|971.2|420
1599561000000|2020-09-08 10:30:00|972.2|971|972.9|971.7|973.1|971.9|972|970.8|349
1599561300000|2020-09-08 10:35:00|972.8|971.6|971.9|970.7|972.9|971.7|971.9|970.7|213
1599561600000|2020-09-08 10:40:00|972|970.8|971.7|970.5|972.2|971|971.4|970.2|207
1599561900000|2020-09-08 10:45:00|971.6|970.4|972.4|971.2|972.7|971.5|971.6|970.4|369
1599562200000|2020-09-08 10:50:00|972.5|971.3|972.9|971.7|973.1|971.9|972.5|971.3|68
1599562500000|2020-09-08 10:55:00|973|971.8|973.1|971.9|973.2|972|972.9|971.7|60
1599562800000|2020-09-08 11:00:00|972.9|971.7|972.1|970.9|972.9|971.7|972|970.8|106
1599563100000|2020-09-08 11:05:00|972|970.8|971.7|970.5|972.2|971|971.5|970.3|99
1599563400000|2020-09-08 11:10:00|971.6|970.4|972|970.8|972.4|971.2|971.5|970.3|163
1599563700000|2020-09-08 11:15:00|971.9|970.7|972|970.8|972.3|971.1|971.8|970.6|86
1599564000000|2020-09-08 11:20:00|971.7|970.5|972|970.8|972|970.8|971.7|970.5|109
1599564300000|2020-09-08 11:25:00|972.1|970.9|972.4|971.2|972.5|971.3|971.9|970.7|46
1599564600000|2020-09-08 11:30:00|972.5|971.3|972.1|970.9|972.5|971.3|972.1|970.9|42
1599564900000|2020-09-08 11:35:00|972|970.8|972.5|971.3|972.5|971.3|971.7|970.5|105
1599565200000|2020-09-08 11:40:00|972.4|971.2|970.4|969.2|972.4|971.2|970.4|969.2|372
1599565500000|2020-09-08 11:45:00|970.5|969.3|971.1|969.9|971.2|970|970.4|969.2|311
1599565800000|2020-09-08 11:50:00|971.2|970|971.1|969.9|971.3|970.1|970.6|969.4|167
1599566100000|2020-09-08 11:55:00|971.2|970|968.3|967.1|971.2|970|967.1|965.9|1202
1599566400000|2020-09-08 12:00:00|968.5|967.3|969.2|968|969.5|968.3|968.2|967|347
1599566700000|2020-09-08 12:05:00|969.3|968.1|969.9|968.7|970.5|969.3|969.2|968|547
1599567000000|2020-09-08 12:10:00|969.8|968.6|969|967.8|969.9|968.7|968.7|967.5|302
1599567300000|2020-09-08 12:15:00|968.9|967.7|968.6|967.4|969.2|968|968.5|967.3|331
1599567600000|2020-09-08 12:20:00|968.5|967.3|967.6|966.4|968.8|967.6|967.6|966.4|313
1599567900000|2020-09-08 12:25:00|967.7|966.5|965.5|964.3|968.1|966.9|965.5|964.3|793
1599568200000|2020-09-08 12:30:00|965.7|964.5|966.1|964.9|966.2|965|965.3|964.1|780
1599568500000|2020-09-08 12:35:00|966|964.8|966.7|965.5|967|965.8|965.7|964.5|443
1599568800000|2020-09-08 12:40:00|966.9|965.7|966.7|965.5|968|966.8|966.4|965.2|693
1599571800000|2020-09-08 13:30:00|967.2|966|974.3|973.1|976.9|975.7|967.1|965.9|7828
1599572100000|2020-09-08 13:35:00|974.1|972.9|975.3|974.1|975.5|974.3|973.6|972.4|2682
1599572400000|2020-09-08 13:40:00|975.2|974|971.1|969.9|975.2|974|970.9|969.7|2792
1599572700000|2020-09-08 13:45:00|971|969.8|969.6|968.4|971.8|970.6|969.5|968.3|3212
1599573000000|2020-09-08 13:50:00|969.5|968.3|969.9|968.7|970.2|969|968.6|967.4|1943
1599573300000|2020-09-08 13:55:00|970|968.8|970.4|969.2|971.7|970.5|970|968.8|1789
1599573600000|2020-09-08 14:00:00|970.5|969.3|970.5|969.3|971.9|970.7|969.9|968.7|1491
1599573900000|2020-09-08 14:05:00|970.3|969.1|971.1|969.9|972.1|970.9|970.1|968.9|1350
1599574200000|2020-09-08 14:10:00|971.3|970.1|971.5|970.3|971.8|970.6|970.9|969.7|548
1599574500000|2020-09-08 14:15:00|971.6|970.4|971.9|970.7|972|970.8|970.1|968.9|956
1599574800000|2020-09-08 14:20:00|972|970.8|973.3|972.1|973.6|972.4|972|970.8|1127
1599575100000|2020-09-08 14:25:00|973.4|972.2|972.7|971.5|974|972.8|972.4|971.2|1074
1599575400000|2020-09-08 14:30:00|972.6|971.4|971.6|970.4|973.7|972.5|971.4|970.2|1052
1599575700000|2020-09-08 14:35:00|971.8|970.6|971.9|970.7|972.5|971.3|971.4|970.2|1042
1599576000000|2020-09-08 14:40:00|972|970.8|970.9|969.7|972.1|970.9|970.1|968.9|1538
1599576300000|2020-09-08 14:45:00|971|969.8|971.7|970.5|972|970.8|970.6|969.4|875
1599576600000|2020-09-08 14:50:00|971.9|970.7|972.4|971.2|973.4|972.2|971.9|970.7|904
1599576900000|2020-09-08 14:55:00|972.6|971.4|970.7|969.5|972.6|971.4|970.5|969.3|816
1599577200000|2020-09-08 15:00:00|970.8|969.6|971.5|970.3|971.9|970.7|970.4|969.2|814
1599577500000|2020-09-08 15:05:00|971.7|970.5|972.4|971.2|972.4|971.2|971.4|970.2|519
1599577800000|2020-09-08 15:10:00|972.3|971.1|974.2|973|974.2|973|972.2|971|971
1599578100000|2020-09-08 15:15:00|974|972.8|972.9|971.7|974.3|973.1|972.7|971.5|594
1599578400000|2020-09-08 15:20:00|973.2|972|973.2|972|973.9|972.7|972.7|971.5|561
1599578700000|2020-09-08 15:25:00|973|971.8|972.7|971.5|973.1|971.9|971.9|970.7|492
1599579000000|2020-09-08 15:30:00|972.5|971.3|973.2|972|973.3|972.1|972.2|971|486
1599579300000|2020-09-08 15:35:00|973.3|972.1|971.4|970.2|973.3|972.1|971|969.8|637
1599579600000|2020-09-08 15:40:00|971.5|970.3|971.2|970|972|970.8|970.7|969.5|562
1599579900000|2020-09-08 15:45:00|971|969.8|971.4|970.2|971.8|970.6|971|969.8|1107
1599580200000|2020-09-08 15:50:00|971.5|970.3|972.1|970.9|972.3|971.1|971.2|970|1778
1599580500000|2020-09-08 15:55:00|972|970.8|971.5|970.3|972.5|971.3|971.5|970.3|641
1599580800000|2020-09-08 16:00:00|971.3|970.1|971.8|970.6|972.4|971.2|971.3|970.1|335
1599581100000|2020-09-08 16:05:00|971.9|970.7|972.3|971.1|972.3|971.1|971.5|970.3|409
1599581400000|2020-09-08 16:10:00|972.2|971|972.7|971.5|972.8|971.6|971.8|970.6|625
1599581700000|2020-09-08 16:15:00|972.6|971.4|973.8|972.6|974|972.8|972.5|971.3|393
1599582000000|2020-09-08 16:20:00|973.9|972.7|974.6|973.4|974.8|973.6|973.7|972.5|640
1599582300000|2020-09-08 16:25:00|974.8|973.6|975.3|974.1|975.5|974.3|974.8|973.6|640
1599582600000|2020-09-08 16:30:00|975.4|974.2|974.8|973.6|975.4|974.2|974.3|973.1|693
1599582900000|2020-09-08 16:35:00|975|973.8|976.8|975.6|977.2|976|975|973.8|3782
1599583200000|2020-09-08 16:40:00|976.7|975.5|977.1|975.9|977.1|975.9|976.4|975.2|521
1599583500000|2020-09-08 16:45:00|977.2|976|976.6|975.4|977.3|976.1|976.2|975|629
1599583800000|2020-09-08 16:50:00|976.7|975.5|977.1|975.9|977.6|976.4|976.7|975.5|710
1599584100000|2020-09-08 16:55:00|977.2|976|976.7|975.5|977.2|976|976.4|975.2|542
1599584400000|2020-09-08 17:00:00|976.8|975.6|976.3|975.1|977.1|975.9|976.3|975.1|299
1599584700000|2020-09-08 17:05:00|976.4|975.2|975.8|974.6|976.7|975.5|975.6|974.4|526
1599585000000|2020-09-08 17:10:00|975.9|974.7|975.9|974.7|976.4|975.2|975.3|974.1|852
1599585300000|2020-09-08 17:15:00|975.8|974.6|975.9|974.7|976.2|975|975.4|974.2|346
1599585600000|2020-09-08 17:20:00|976.1|974.9|975.9|974.7|976.1|974.9|975.3|974.1|409
1599585900000|2020-09-08 17:25:00|975.8|974.6|975.8|974.6|975.8|974.6|975.3|974.1|320
1599586200000|2020-09-08 17:30:00|975.9|974.7|975.4|974.2|975.9|974.7|975.1|973.9|667
1599586500000|2020-09-08 17:35:00|975.6|974.4|975.1|973.9|975.6|974.4|974.9|973.7|585
1599586800000|2020-09-08 17:40:00|975.2|974|975.3|974.1|975.6|974.4|975.1|973.9|655
1599587100000|2020-09-08 17:45:00|975.6|974.4|975.4|974.2|975.7|974.5|975.3|974.1|532
1599587400000|2020-09-08 17:50:00|975.3|974.1|974.6|973.4|975.3|974.1|974.3|973.1|735
1599587700000|2020-09-08 17:55:00|974.7|973.5|974.8|973.6|974.9|973.7|974.3|973.1|478
1599588000000|2020-09-08 18:00:00|975.1|973.9|975.4|974.2|975.6|974.4|975.1|973.9|1025
1599588300000|2020-09-08 18:05:00|975.6|974.4|975.6|974.4|976.2|975|975.3|974.1|934
1599588600000|2020-09-08 18:10:00|975.7|974.5|975.8|974.6|976.7|975.5|975.6|974.4|2910
1599588900000|2020-09-08 18:15:00|975.9|974.7|976.7|975.5|977.1|975.9|975.8|974.6|1776
1599609600000|2020-09-09 00:00:00|975|973.8|973.5|972.3|976.5|975.3|973.3|972.1|1152
1599609900000|2020-09-09 00:05:00|973.3|972.1|973.2|972|973.7|972.5|973|971.8|401
1599610200000|2020-09-09 00:10:00|973|971.8|974.2|973|974.2|973|973|971.8|123
1599610500000|2020-09-09 00:15:00|974.4|973.2|974.5|973.3|974.7|973.5|974.1|972.9|147
1599610800000|2020-09-09 00:20:00|974.6|973.4|975.6|974.4|975.6|974.4|974.5|973.3|219
1599611100000|2020-09-09 00:25:00|975.5|974.3|974.9|973.7|975.6|974.4|974.4|973.2|137
1599611400000|2020-09-09 00:30:00|974.7|973.5|974.2|973|974.8|973.6|974.2|973|85
1599611700000|2020-09-09 00:35:00|974.3|973.1|974.7|973.5|974.7|973.5|974.1|972.9|32
1599612000000|2020-09-09 00:40:00|974.6|973.4|974.4|973.2|974.8|973.6|974.1|972.9|83
1599612300000|2020-09-09 00:45:00|974.3|973.1|973.9|972.7|974.4|973.2|973.9|972.7|51
1599612600000|2020-09-09 00:50:00|974|972.8|973.6|972.4|974|972.8|973.3|972.1|127
1599612900000|2020-09-09 00:55:00|973.7|972.5|973.8|972.6|973.9|972.7|973.6|972.4|34
1599613200000|2020-09-09 01:00:00|973.7|972.5|972.2|971|973.7|972.5|971.9|970.7|405
1599613500000|2020-09-09 01:05:00|972.1|970.9|972|970.8|972.6|971.4|971.9|970.7|306
1599613800000|2020-09-09 01:10:00|971.9|970.7|972.2|971|972.2|971|971.4|970.2|248
1599614100000|2020-09-09 01:15:00|972.4|971.2|972.5|971.3|972.9|971.7|972.2|971|72
1599614400000|2020-09-09 01:20:00|972.6|971.4|973|971.8|973|971.8|972.2|971|42
1599614700000|2020-09-09 01:25:00|972.9|971.7|972.2|971|972.9|971.7|972.1|970.9|77
1599615000000|2020-09-09 01:30:00|972.3|971.1|973|971.8|973.1|971.9|972|970.8|51
1599615300000|2020-09-09 01:35:00|972.9|971.7|972.7|971.5|973.1|971.9|972.6|971.4|164
1599615600000|2020-09-09 01:40:00|972.8|971.6|972.9|971.7|972.9|971.7|972.5|971.3|42
1599615900000|2020-09-09 01:45:00|973.1|971.9|973.1|971.9|973.6|972.4|973|971.8|145
1599616200000|2020-09-09 01:50:00|973.2|972|973.2|972|973.2|972|972.7|971.5|23
1599616500000|2020-09-09 01:55:00|973.1|971.9|973.1|971.9|973.5|972.3|973|971.8|55
1599616800000|2020-09-09 02:00:00|973.2|972|972.4|971.2|973.2|972|972.4|971.2|57
1599617100000|2020-09-09 02:05:00|972.5|971.3|972.1|970.9|972.5|971.3|972|970.8|97
1599617400000|2020-09-09 02:10:00|972.2|971|972.1|970.9|972.2|971|972.1|970.9|15
1599617700000|2020-09-09 02:15:00|972|970.8|972.1|970.9|972.2|971|972|970.8|27
1599618000000|2020-09-09 02:20:00|972.2|971|972.2|971|972.2|971|972.1|970.9|10
1599618300000|2020-09-09 02:25:00|972.1|970.9|972.1|970.9|972.5|971.3|972|970.8|69
1599618600000|2020-09-09 02:30:00|972|970.8|971.8|970.6|972.1|970.9|971.7|970.5|50
1599618900000|2020-09-09 02:35:00|971.9|970.7|972.1|970.9|972.1|970.9|971.8|970.6|92
1599619200000|2020-09-09 02:40:00|972|970.8|972.3|971.1|972.4|971.2|971.9|970.7|35
1599619500000|2020-09-09 02:45:00|972.4|971.2|973.5|972.3|974.1|972.9|972.4|971.2|231
1599619800000|2020-09-09 02:50:00|973.6|972.4|973.1|971.9|973.6|972.4|973|971.8|63
1599620100000|2020-09-09 02:55:00|973|971.8|972.9|971.7|973.2|972|972.6|971.4|116
1599620400000|2020-09-09 03:00:00|973|971.8|972.9|971.7|973.2|972|972.9|971.7|31
1599620700000|2020-09-09 03:05:00|972.8|971.6|973.1|971.9|973.2|972|972.8|971.6|74
1599621000000|2020-09-09 03:10:00|973|971.8|973|971.8|973.1|971.9|972.7|971.5|67
1599621300000|2020-09-09 03:15:00|973.1|971.9|973.4|972.2|973.7|972.5|973.1|971.9|12
1599621600000|2020-09-09 03:20:00|973.3|972.1|973.6|972.4|973.6|972.4|973.3|972.1|29
1599621900000|2020-09-09 03:25:00|973.4|972.2|973.4|972.2|973.4|972.2|973|971.8|45
1599622200000|2020-09-09 03:30:00|973.3|972.1|973.4|972.2|973.6|972.4|973.3|972.1|9
1599622500000|2020-09-09 03:35:00|973.3|972.1|973.4|972.2|973.4|972.2|973.3|972.1|3
1599622800000|2020-09-09 03:40:00|973.3|972.1|973.2|972|973.3|972.1|973.1|971.9|6
1599623100000|2020-09-09 03:45:00|973.3|972.1|973.7|972.5|973.7|972.5|973.3|972.1|66
1599623400000|2020-09-09 03:50:00|973.6|972.4|973.6|972.4|973.7|972.5|973.6|972.4|6
1599623700000|2020-09-09 03:55:00|973.4|972.2|973.6|972.4|973.7|972.5|973.4|972.2|7
1599624000000|2020-09-09 04:00:00|973.7|972.5|973.7|972.5|973.7|972.5|973.6|972.4|25
1599624300000|2020-09-09 04:05:00|973.6|972.4|973.6|972.4|973.7|972.5|973.6|972.4|2
1599624600000|2020-09-09 04:10:00|973.7|972.5|973.7|972.5|973.7|972.5|973.6|972.4|2
1599624900000|2020-09-09 04:15:00|||||||||4
1599625200000|2020-09-09 04:20:00|||||||||9
1599625500000|2020-09-09 04:25:00|||||||||3
1599625800000|2020-09-09 04:30:00|973.6|972.4|974.1|972.9|974.2|973|973.6|972.4|60
1599626100000|2020-09-09 04:35:00|974.4|973.2|974.4|973.2|974.7|973.5|974.1|972.9|38
1599626400000|2020-09-09 04:40:00|974.5|973.3|974.4|973.2|974.5|973.3|974.3|973.1|0
1599626700000|2020-09-09 04:45:00|974.3|973.1|974|972.8|974.3|973.1|973.9|972.7|50
1599627000000|2020-09-09 04:50:00|974.1|972.9|974.1|972.9|974.2|973|974.1|972.9|6
1599627300000|2020-09-09 04:55:00|973.9|972.7|974.1|972.9|974.1|972.9|973.9|972.7|13
1599627600000|2020-09-09 05:00:00|973.9|972.7|974.1|972.9|974.1|972.9|973.9|972.7|17
1599627900000|2020-09-09 05:05:00|974.3|973.1|974.6|973.4|974.6|973.4|974.3|973.1|32
1599628200000|2020-09-09 05:10:00|974.7|973.5|974.9|973.7|974.9|973.7|974.7|973.5|33
1599628500000|2020-09-09 05:15:00|975.1|973.9|974.8|973.6|975.2|974|974.8|973.6|61
1599628800000|2020-09-09 05:20:00|974.7|973.5|974.8|973.6|974.8|973.6|974.5|973.3|17
1599629100000|2020-09-09 05:25:00|974.7|973.5|974.9|973.7|974.9|973.7|974.7|973.5|24
1599629400000|2020-09-09 05:30:00|975|973.8|975|973.8|975.2|974|974.9|973.7|19
1599629700000|2020-09-09 05:35:00|974.9|973.7|975.2|974|975.2|974|974.9|973.7|9
1599630000000|2020-09-09 05:40:00|975.1|973.9|974.7|973.5|975.1|973.9|974.5|973.3|30
1599630300000|2020-09-09 05:45:00|974.5|973.3|974.9|973.7|974.9|973.7|974.5|973.3|18
1599630600000|2020-09-09 05:50:00|975|973.8|974.8|973.6|975.2|974|974.7|973.5|35
1599630900000|2020-09-09 05:55:00|974.7|973.5|974.7|973.5|975.2|974|974.5|973.3|36
1599631200000|2020-09-09 06:00:00|974.6|973.4|974.8|973.6|974.8|973.6|974.3|973.1|27
1599631500000|2020-09-09 06:05:00|974.9|973.7|974.7|973.5|974.9|973.7|974.7|973.5|5
1599631800000|2020-09-09 06:10:00|974.8|973.6|974.4|973.2|974.8|973.6|974.2|973|18
1599632100000|2020-09-09 06:15:00|974.5|973.3|974.5|973.3|974.7|973.5|974.3|973.1|23
1599632400000|2020-09-09 06:20:00|974.4|973.2|974.6|973.4|974.7|973.5|974.2|973|29
1599632700000|2020-09-09 06:25:00|974.5|973.3|974.4|973.2|974.5|973.3|974.3|973.1|136
1599633000000|2020-09-09 06:30:00|974.5|973.3|974.6|973.4|974.7|973.5|974.4|973.2|26
1599633300000|2020-09-09 06:35:00|974.5|973.3|974|972.8|974.7|973.5|974|972.8|86
1599633600000|2020-09-09 06:40:00|973.9|972.7|973.2|972|973.9|972.7|973|971.8|79
1599633900000|2020-09-09 06:45:00|973|971.8|972.8|971.6|973.2|972|972.7|971.5|69
1599634200000|2020-09-09 06:50:00|972.9|971.7|972.7|971.5|973|971.8|972.7|971.5|13
1599634500000|2020-09-09 06:55:00|972.6|971.4|972.6|971.4|973|971.8|972.4|971.2|139
1599634800000|2020-09-09 07:00:00|972.7|971.5|973.4|972.2|973.7|972.5|972.6|971.4|217
1599635100000|2020-09-09 07:05:00|973.3|972.1|972.9|971.7|973.4|972.2|972.9|971.7|18
1599635400000|2020-09-09 07:10:00|973.1|971.9|973.5|972.3|973.5|972.3|973|971.8|269
1599635700000|2020-09-09 07:15:00|973.6|972.4|973.9|972.7|974.2|973|973.6|972.4|27
1599636000000|2020-09-09 07:20:00|973.7|972.5|974.3|973.1|974.7|973.5|973.7|972.5|176
1599636300000|2020-09-09 07:25:00|974.4|973.2|974.2|973|974.4|973.2|974.1|972.9|30
1599636600000|2020-09-09 07:30:00|974.1|972.9|974.4|973.2|974.4|973.2|973.8|972.6|106
1599636900000|2020-09-09 07:35:00|974.6|973.4|974.7|973.5|974.7|973.5|974.4|973.2|27
1599637200000|2020-09-09 07:40:00|974.6|973.4|975.6|974.4|975.6|974.4|974.5|973.3|87
1599637500000|2020-09-09 07:45:00|975.5|974.3|976|974.8|976.3|975.1|975.2|974|316
1599637800000|2020-09-09 07:50:00|976.1|974.9|976|974.8|976.5|975.3|976|974.8|214
1599638100000|2020-09-09 07:55:00|975.8|974.6|976|974.8|976.2|975|975.2|974|101
1599638400000|2020-09-09 08:00:00|976.3|975.1|977.4|976.2|977.7|976.5|976.2|975|270
1599638700000|2020-09-09 08:05:00|977.5|976.3|978.3|977.1|978.6|977.4|977.4|976.2|450
1599639000000|2020-09-09 08:10:00|978.1|976.9|978.5|977.3|978.6|977.4|978.1|976.9|105
1599639300000|2020-09-09 08:15:00|978.3|977.1|978|976.8|978.6|977.4|977.9|976.7|256
1599639600000|2020-09-09 08:20:00|977.8|976.6|977.5|976.3|978|976.8|977.5|976.3|60
1599639900000|2020-09-09 08:25:00|977.7|976.5|977.6|976.4|977.7|976.5|977.3|976.1|39
1599640200000|2020-09-09 08:30:00|977.5|976.3|977.3|976.1|977.5|976.3|977.3|976.1|41
1599640500000|2020-09-09 08:35:00|977.4|976.2|977.8|976.6|977.8|976.6|977|975.8|72
1599640800000|2020-09-09 08:40:00|977.7|976.5|977.3|976.1|977.8|976.6|977.3|976.1|71
1599641100000|2020-09-09 08:45:00|977.1|975.9|977.5|976.3|977.6|976.4|976.8|975.6|231
1599641400000|2020-09-09 08:50:00|977.6|976.4|977.5|976.3|977.8|976.6|977.5|976.3|27
1599641700000|2020-09-09 08:55:00|977.6|976.4|977|975.8|977.8|976.6|977|975.8|65
1599642000000|2020-09-09 09:00:00|977.2|976|976.8|975.6|977.3|976.1|976.7|975.5|44
1599642300000|2020-09-09 09:05:00|976.7|975.5|976.5|975.3|976.7|975.5|976.3|975.1|55
1599642600000|2020-09-09 09:10:00|976.3|975.1|976.7|975.5|977|975.8|976.3|975.1|92
1599642900000|2020-09-09 09:15:00|976.8|975.6|977|975.8|977|975.8|976.7|975.5|27
1599643200000|2020-09-09 09:20:00|976.9|975.7|976.8|975.6|977|975.8|976.5|975.3|38
1599643500000|2020-09-09 09:25:00|976.7|975.5|976.2|975|976.8|975.6|976.2|975|50
1599643800000|2020-09-09 09:30:00|976.5|975.3|976.3|975.1|976.5|975.3|976.2|975|22
1599644100000|2020-09-09 09:35:00|976.5|975.3|976.5|975.3|977|975.8|976.3|975.1|55
1599644400000|2020-09-09 09:40:00|976.3|975.1|976|974.8|976.3|975.1|975.3|974.1|145
1599644700000|2020-09-09 09:45:00|976.2|975|975.7|974.5|976.2|975|975.5|974.3|112
1599645000000|2020-09-09 09:50:00|975.8|974.6|975.2|974|975.8|974.6|975.2|974|49
1599645300000|2020-09-09 09:55:00|975.3|974.1|975.3|974.1|975.3|974.1|975|973.8|37
1599645600000|2020-09-09 10:00:00|975.2|974|975.3|974.1|975.3|974.1|975|973.8|10
1599645900000|2020-09-09 10:05:00|975.2|974|975.3|974.1|975.3|974.1|975|973.8|15
1599646200000|2020-09-09 10:10:00|975.5|974.3|975.2|974|975.5|974.3|975.2|974|49
1599646500000|2020-09-09 10:15:00|975.3|974.1|975.3|974.1|975.3|974.1|975.2|974|28
1599646800000|2020-09-09 10:20:00|975.5|974.3|975.8|974.6|975.8|974.6|975.5|974.3|46
1599647100000|2020-09-09 10:25:00|976|974.8|976|974.8|976.2|975|976|974.8|16
1599647400000|2020-09-09 10:30:00|976.2|975|976|974.8|976.3|975.1|975.7|974.5|174
1599647700000|2020-09-09 10:35:00|975.9|974.7|976.3|975.1|976.3|975.1|975.5|974.3|55
1599648000000|2020-09-09 10:40:00|976.2|975|976.9|975.7|976.9|975.7|976.2|975|75
1599648300000|2020-09-09 10:45:00|977.1|975.9|977.4|976.2|977.5|976.3|976.9|975.7|42
1599648600000|2020-09-09 10:50:00|977.6|976.4|977.4|976.2|977.7|976.5|977.4|976.2|51
1599648900000|2020-09-09 10:55:00|977.6|976.4|977.2|976|977.7|976.5|977.1|975.9|67
1599649200000|2020-09-09 11:00:00|977.1|975.9|976.9|975.7|977.4|976.2|976.7|975.5|104
1599649500000|2020-09-09 11:05:00|976.8|975.6|976.7|975.5|976.8|975.6|976.2|975|48
1599649800000|2020-09-09 11:10:00|976.6|975.4|976.2|975|976.6|975.4|976.2|975|109
1599650100000|2020-09-09 11:15:00|975.9|974.7|975.9|974.7|975.9|974.7|975.9|974.7|10
1599650400000|2020-09-09 11:20:00|976|974.8|976.4|975.2|976.5|975.3|976|974.8|106
1599650700000|2020-09-09 11:25:00|976.5|975.3|976.7|975.5|976.7|975.5|976.4|975.2|23
1599651000000|2020-09-09 11:30:00|976.6|975.4|976.7|975.5|976.8|975.6|976.6|975.4|69
1599651300000|2020-09-09 11:35:00|977|975.8|977|975.8|977.2|976|976.7|975.5|78
1599651600000|2020-09-09 11:40:00|976.9|975.7|977.1|975.9|977.2|976|976.5|975.3|112
1599651900000|2020-09-09 11:45:00|977.2|976|976.7|975.5|977.4|976.2|976.7|975.5|202
1599652200000|2020-09-09 11:50:00|976.8|975.6|976.9|975.7|977.2|976|976.7|975.5|73
1599652500000|2020-09-09 11:55:00|977.1|975.9|977.2|976|977.5|976.3|977.1|975.9|145
1599652800000|2020-09-09 12:00:00|977.1|975.9|977.6|976.4|977.6|976.4|976.7|975.5|176
1599653100000|2020-09-09 12:05:00|977.5|976.3|977.9|976.7|978|976.8|977.4|976.2|580
1599653400000|2020-09-09 12:10:00|978.1|976.9|977.7|976.5|978.2|977|977.5|976.3|322
1599653700000|2020-09-09 12:15:00|977.9|976.7|977.7|976.5|978.2|977|977.2|976|301
1599654000000|2020-09-09 12:20:00|977.5|976.3|978.2|977|978.4|977.2|977.4|976.2|553
1599654300000|2020-09-09 12:25:00|978.1|976.9|978.3|977.1|978.7|977.5|978|976.8|411
1599654600000|2020-09-09 12:30:00|978.2|977|979.4|978.2|979.5|978.3|978.2|977|570
1599654900000|2020-09-09 12:35:00|979.5|978.3|980.5|979.3|980.6|979.4|979.4|978.2|1188
1599655200000|2020-09-09 12:40:00|980.4|979.2|979.9|978.7|980.6|979.4|979.8|978.6|588
1599658200000|2020-09-09 13:30:00|979|977.8|981.4|980.2|981.6|980.4|977.4|976.2|4198
1599658500000|2020-09-09 13:35:00|981.5|980.3|979.8|978.6|982.4|981.2|979.8|978.6|2088
1599658800000|2020-09-09 13:40:00|979.7|978.5|980.1|978.9|981.1|979.9|979.6|978.4|1473
1599659100000|2020-09-09 13:45:00|980|978.8|979.6|978.4|980.4|979.2|979|977.8|1102
1599659400000|2020-09-09 13:50:00|979.5|978.3|980.4|979.2|981|979.8|979.1|977.9|1349
1599659700000|2020-09-09 13:55:00|980.5|979.3|981|979.8|981|979.8|979.7|978.5|952
1599660000000|2020-09-09 14:00:00|980.9|979.7|980.4|979.2|982.2|981|980.2|979|1883
1599660300000|2020-09-09 14:05:00|980.2|979|979.7|978.5|980.4|979.2|979.7|978.5|988
1599660600000|2020-09-09 14:10:00|979.6|978.4|979.2|978|979.6|978.4|978|976.8|2312
1599660900000|2020-09-09 14:15:00|979.4|978.2|978.7|977.5|979.9|978.7|978.4|977.2|951
1599661200000|2020-09-09 14:20:00|978.6|977.4|979.7|978.5|980|978.8|978.2|977|900
1599661500000|2020-09-09 14:25:00|979.6|978.4|978.6|977.4|980|978.8|978.5|977.3|869
1599661800000|2020-09-09 14:30:00|978.5|977.3|978.9|977.7|979.7|978.5|978|976.8|1047
1599662100000|2020-09-09 14:35:00|979.1|977.9|979.6|978.4|980.4|979.2|979.1|977.9|940
1599662400000|2020-09-09 14:40:00|979.7|978.5|979.9|978.7|980.2|979|979.6|978.4|576
1599662700000|2020-09-09 14:45:00|980.1|978.9|979.5|978.3|980.2|979|979|977.8|1841
1599663000000|2020-09-09 14:50:00|979.2|978|979|977.8|979.5|978.3|978.5|977.3|638
1599663300000|2020-09-09 14:55:00|978.9|977.7|978.5|977.3|979.1|977.9|978|976.8|879
1599663600000|2020-09-09 15:00:00|978.7|977.5|978.5|977.3|979.1|977.9|978|976.8|577
1599663900000|2020-09-09 15:05:00|978.3|977.1|978.5|977.3|979.2|978|978.3|977.1|871
1599664200000|2020-09-09 15:10:00|978.7|977.5|978.2|977|979.2|978|978.2|977|838
1599664500000|2020-09-09 15:15:00|978.4|977.2|976.5|975.3|978.4|977.2|976.1|974.9|1547
1599664800000|2020-09-09 15:20:00|976.7|975.5|977.2|976|977.8|976.6|976.2|975|1073
1599665100000|2020-09-09 15:25:00|977|975.8|977.5|976.3|978|976.8|976.7|975.5|903
1599665400000|2020-09-09 15:30:00|977.3|976.1|978|976.8|978.4|977.2|977|975.8|1163
1599665700000|2020-09-09 15:35:00|977.9|976.7|978|976.8|978.2|977|977.7|976.5|368
1599666000000|2020-09-09 15:40:00|977.9|976.7|978.2|977|978.3|977.1|977.7|976.5|501
1599666300000|2020-09-09 15:45:00|978.1|976.9|979.2|978|979.2|978|978|976.8|411
1599666600000|2020-09-09 15:50:00|979.1|977.9|979.2|978|979.5|978.3|978.7|977.5|706
1599666900000|2020-09-09 15:55:00|979.3|978.1|979.9|978.7|980|978.8|978.9|977.7|648
1599667200000|2020-09-09 16:00:00|980|978.8|980.7|979.5|981|979.8|980|978.8|1109
1599667500000|2020-09-09 16:05:00|980.9|979.7|981.2|980|981.4|980.2|980.2|979|770
1599667800000|2020-09-09 16:10:00|981.1|979.9|981.1|979.9|981.4|980.2|980.9|979.7|764
1599668100000|2020-09-09 16:15:00|981|979.8|982.2|981|982.4|981.2|981|979.8|1293
1599668400000|2020-09-09 16:20:00|982.1|980.9|983.7|982.5|984.4|983.2|982|980.8|2971
1599668700000|2020-09-09 16:25:00|983.8|982.6|982.8|981.6|983.8|982.6|982.2|981|1332
1599669000000|2020-09-09 16:30:00|982.9|981.7|982|980.8|982.9|981.7|981.6|980.4|1186
1599669300000|2020-09-09 16:35:00|982.1|980.9|981.8|980.6|982.4|981.2|981.5|980.3|457
1599669600000|2020-09-09 16:40:00|981.7|980.5|982.1|980.9|982.2|981|981.4|980.2|636
1599669900000|2020-09-09 16:45:00|982|980.8|981|979.8|982|980.8|981|979.8|882
1599670200000|2020-09-09 16:50:00|981.1|979.9|980.6|979.4|981.6|980.4|980.4|979.2|691
1599670500000|2020-09-09 16:55:00|980.7|979.5|980.6|979.4|981.4|980.2|980.4|979.2|628
1599670800000|2020-09-09 17:00:00|980.7|979.5|980.6|979.4|981|979.8|980.5|979.3|352
1599671100000|2020-09-09 17:05:00|980.7|979.5|980.4|979.2|980.9|979.7|979.9|978.7|458
1599671400000|2020-09-09 17:10:00|980.6|979.4|981.1|979.9|981.1|979.9|980.4|979.2|490
1599671700000|2020-09-09 17:15:00|981.2|980|980.3|979.1|981.5|980.3|980.3|979.1|636
1599672000000|2020-09-09 17:20:00|980.1|978.9|980.1|978.9|980.4|979.2|980|978.8|424
1599672300000|2020-09-09 17:25:00|980|978.8|979.5|978.3|980.4|979.2|979.4|978.2|585
1599672600000|2020-09-09 17:30:00|979.6|978.4|979.6|978.4|979.9|978.7|979.4|978.2|420
1599672900000|2020-09-09 17:35:00|979.7|978.5|979.4|978.2|980.2|979|979.4|978.2|440
1599673200000|2020-09-09 17:40:00|979.5|978.3|979.6|978.4|980.1|978.9|979.4|978.2|243
1599673500000|2020-09-09 17:45:00|979.7|978.5|979.6|978.4|979.7|978.5|978.7|977.5|733
1599673800000|2020-09-09 17:50:00|979.7|978.5|979.8|978.6|980.1|978.9|979.6|978.4|355
1599674100000|2020-09-09 17:55:00|979.7|978.5|979.2|978|979.9|978.7|979.1|977.9|746
1599674400000|2020-09-09 18:00:00|979.4|978.2|979.9|978.7|980.1|978.9|979.3|978.1|1096
1599674700000|2020-09-09 18:05:00|980.1|978.9|980.9|979.7|981.1|979.9|979.6|978.4|1487
1599675000000|2020-09-09 18:10:00|981|979.8|981.7|980.5|981.7|980.5|980.4|979.2|2512
1599675300000|2020-09-09 18:15:00|981.9|980.7|981.9|980.7|982.4|981.2|981.6|980.4|1717
1599696000000|2020-09-10 00:00:00|981.3|980.1|980.9|979.7|982.8|981.6|980.9|979.7|1346
1599696300000|2020-09-10 00:05:00|981|979.8|981.7|980.5|981.9|980.7|980.9|979.7|172
1599696600000|2020-09-10 00:10:00|981.9|980.7|981.5|980.3|982.1|980.9|981.5|980.3|126
1599696900000|2020-09-10 00:15:00|981.7|980.5|981.7|980.5|981.7|980.5|981.4|980.2|23
1599697200000|2020-09-10 00:20:00|981.6|980.4|981.7|980.5|982|980.8|981.5|980.3|50
1599697500000|2020-09-10 00:25:00|981.5|980.3|981.6|980.4|981.8|980.6|981.4|980.2|172
1599697800000|2020-09-10 00:30:00|981.8|980.6|981.6|980.4|981.8|980.6|981.5|980.3|95
1599698100000|2020-09-10 00:35:00|||||||||11
1599698400000|2020-09-10 00:40:00|981.7|980.5|981.6|980.4|981.8|980.6|981.6|980.4|13
1599698700000|2020-09-10 00:45:00|981.8|980.6|982.1|980.9|982.4|981.2|981.7|980.5|138
1599699000000|2020-09-10 00:50:00|982|980.8|981.9|980.7|982.1|980.9|981.9|980.7|36
1599699300000|2020-09-10 00:55:00|981.8|980.6|981.8|980.6|981.8|980.6|981.7|980.5|60
1599699600000|2020-09-10 01:00:00|981.6|980.4|981.6|980.4|982.1|980.9|981.6|980.4|89
1599699900000|2020-09-10 01:05:00|981.5|980.3|981.6|980.4|981.6|980.4|981.5|980.3|46
1599700200000|2020-09-10 01:10:00|981.5|980.3|982.3|981.1|982.5|981.3|981.5|980.3|158
1599700500000|2020-09-10 01:15:00|982.2|981|981.6|980.4|982.2|981|981.5|980.3|77
1599700800000|2020-09-10 01:20:00|981.5|980.3|981.9|980.7|981.9|980.7|981.5|980.3|62
1599701100000|2020-09-10 01:25:00|981.8|980.6|981.9|980.7|982|980.8|981.8|980.6|13
1599701400000|2020-09-10 01:30:00|981.8|980.6|981.3|980.1|981.9|980.7|981.3|980.1|45
1599701700000|2020-09-10 01:35:00|981.1|979.9|980.6|979.4|981.1|979.9|980.3|979.1|187
1599702000000|2020-09-10 01:40:00|980.7|979.5|980.5|979.3|981.1|979.9|980.5|979.3|148
1599702300000|2020-09-10 01:45:00|980.6|979.4|980.6|979.4|980.8|979.6|980.3|979.1|97
1599702600000|2020-09-10 01:50:00|980.5|979.3|981.1|979.9|981.1|979.9|980.5|979.3|50
1599702900000|2020-09-10 01:55:00|981|979.8|981.3|980.1|981.3|980.1|980.8|979.6|63
1599703200000|2020-09-10 02:00:00|981.1|979.9|981.1|979.9|981.3|980.1|980.9|979.7|97
1599703500000|2020-09-10 02:05:00|981|979.8|980.6|979.4|981.1|979.9|980.6|979.4|99
1599703800000|2020-09-10 02:10:00|980.5|979.3|980.4|979.2|980.6|979.4|980.1|978.9|46
1599704100000|2020-09-10 02:15:00|980.5|979.3|980.5|979.3|980.8|979.6|980.4|979.2|34
1599704400000|2020-09-10 02:20:00|980.4|979.2|980.1|978.9|980.4|979.2|980|978.8|38
1599704700000|2020-09-10 02:25:00|980|978.8|979.8|978.6|980.1|978.9|979.8|978.6|164
1599705000000|2020-09-10 02:30:00|979.9|978.7|979.9|978.7|980.1|978.9|979.8|978.6|98
1599705300000|2020-09-10 02:35:00|980|978.8|979.9|978.7|980.1|978.9|979.6|978.4|70
1599705600000|2020-09-10 02:40:00|980.1|978.9|979.9|978.7|980.4|979.2|979.9|978.7|183
1599705900000|2020-09-10 02:45:00|979.8|978.6|979.9|978.7|980.1|978.9|979.8|978.6|67
1599706200000|2020-09-10 02:50:00|980|978.8|980.6|979.4|980.6|979.4|980|978.8|26
1599706500000|2020-09-10 02:55:00|980.8|979.6|980.4|979.2|981|979.8|980.4|979.2|56
1599706800000|2020-09-10 03:00:00|980.3|979.1|980.1|978.9|980.6|979.4|980.1|978.9|16
1599707100000|2020-09-10 03:05:00|980|978.8|980.1|978.9|980.1|978.9|979.9|978.7|15
1599707400000|2020-09-10 03:10:00|979.9|978.7|979.6|978.4|979.9|978.7|979.6|978.4|51
1599707700000|2020-09-10 03:15:00|979.4|978.2|979.9|978.7|979.9|978.7|979.1|977.9|75
1599708000000|2020-09-10 03:20:00|979.8|978.6|980.1|978.9|980.1|978.9|979.8|978.6|15
1599708300000|2020-09-10 03:25:00|980|978.8|979.6|978.4|980.1|978.9|979.6|978.4|46
1599708600000|2020-09-10 03:30:00|979.1|977.9|979.3|978.1|979.4|978.2|979.1|977.9|121
1599708900000|2020-09-10 03:35:00|979.2|978|979.1|977.9|979.3|978.1|979.1|977.9|21
1599709200000|2020-09-10 03:40:00|979|977.8|979.2|978|979.3|978.1|979|977.8|12
1599709500000|2020-09-10 03:45:00|979.1|977.9|979|977.8|979.3|978.1|979|977.8|9
1599709800000|2020-09-10 03:50:00|979.1|977.9|979.1|977.9|979.2|978|979|977.8|7
1599710100000|2020-09-10 03:55:00|979|977.8|979.1|977.9|979.1|977.9|979|977.8|6
1599710400000|2020-09-10 04:00:00|979.3|978.1|979.1|977.9|979.4|978.2|979.1|977.9|56
1599710700000|2020-09-10 04:05:00|||||||||4
1599711000000|2020-09-10 04:10:00|||||||||16
1599711300000|2020-09-10 04:15:00|||||||||11
1599711600000|2020-09-10 04:20:00|||||||||2
1599711900000|2020-09-10 04:25:00|979.4|978.2|979.3|978.1|979.4|978.2|979.3|978.1|12
1599712200000|2020-09-10 04:30:00|979.4|978.2|979.9|978.7|980.1|978.9|979.4|978.2|105
1599712500000|2020-09-10 04:35:00|980|978.8|979.8|978.6|980.1|978.9|979.8|978.6|19
1599712800000|2020-09-10 04:40:00|979.6|978.4|979.6|978.4|979.9|978.7|979.6|978.4|22
1599713100000|2020-09-10 04:45:00|979.8|978.6|979.9|978.7|979.9|978.7|979.6|978.4|58
1599713400000|2020-09-10 04:50:00|980.1|978.9|980.1|978.9|980.1|978.9|979.9|978.7|68
1599713700000|2020-09-10 04:55:00|980.2|979|980.1|978.9|980.3|979.1|980.1|978.9|39
1599714000000|2020-09-10 05:00:00|980.2|979|980.1|978.9|980.3|979.1|980.1|978.9|12
1599714300000|2020-09-10 05:05:00|980.3|979.1|980.4|979.2|980.4|979.2|980.3|979.1|44
1599714600000|2020-09-10 05:10:00|980.3|979.1|979.9|978.7|980.4|979.2|979.6|978.4|88
1599714900000|2020-09-10 05:15:00|980|978.8|979.9|978.7|980.4|979.2|979.9|978.7|62
1599715200000|2020-09-10 05:20:00|979.8|978.6|980.1|978.9|980.3|979.1|979.8|978.6|30
1599715500000|2020-09-10 05:25:00|980.3|979.1|980.3|979.1|980.4|979.2|980.1|978.9|22
1599715800000|2020-09-10 05:30:00|980.4|979.2|980.8|979.6|980.9|979.7|980.3|979.1|71
1599716100000|2020-09-10 05:35:00|980.9|979.7|980.3|979.1|980.9|979.7|979.9|978.7|42
1599716400000|2020-09-10 05:40:00|980.4|979.2|980.3|979.1|980.6|979.4|980.3|979.1|35
1599716700000|2020-09-10 05:45:00|980.2|979|980.1|978.9|980.6|979.4|980|978.8|23
1599717000000|2020-09-10 05:50:00|980.3|979.1|980.3|979.1|980.4|979.2|980.3|979.1|10
1599717300000|2020-09-10 05:55:00|980.2|979|980.4|979.2|980.4|979.2|980.1|978.9|26
1599717600000|2020-09-10 06:00:00|980.3|979.1|979.6|978.4|980.3|979.1|979.4|978.2|48
1599717900000|2020-09-10 06:05:00|979.5|978.3|979.1|977.9|979.6|978.4|979.1|977.9|66
1599718200000|2020-09-10 06:10:00|979|977.8|979.1|977.9|979.2|978|978.8|977.6|47
1599718500000|2020-09-10 06:15:00|978.8|977.6|978.8|977.6|978.9|977.7|978.2|977|381
1599718800000|2020-09-10 06:20:00|978.9|977.7|978.8|977.6|979.3|978.1|978.8|977.6|163
1599719100000|2020-09-10 06:25:00|978.9|977.7|979.1|977.9|979.2|978|978.4|977.2|71
1599719400000|2020-09-10 06:30:00|979.2|978|978.6|977.4|979.3|978.1|978.6|977.4|76
1599719700000|2020-09-10 06:35:00|978.4|977.2|978.3|977.1|978.4|977.2|978.1|976.9|42
1599720000000|2020-09-10 06:40:00|978.4|977.2|978.9|977.7|979|977.8|978.4|977.2|72
1599720300000|2020-09-10 06:45:00|979.1|977.9|979.1|977.9|979.1|977.9|978.8|977.6|85
1599720600000|2020-09-10 06:50:00|979|977.8|979.1|977.9|979.1|977.9|979|977.8|12
1599720900000|2020-09-10 06:55:00|979|977.8|979.1|977.9|979.1|977.9|978.8|977.6|33
1599721200000|2020-09-10 07:00:00|979|977.8|978.8|977.6|979|977.8|978.6|977.4|37
1599721500000|2020-09-10 07:05:00|978.7|977.5|979|977.8|979.1|977.9|978.7|977.5|34
1599721800000|2020-09-10 07:10:00|978.9|977.7|979|977.8|979.1|977.9|978.8|977.6|27
1599722100000|2020-09-10 07:15:00|978.9|977.7|979.1|977.9|979.1|977.9|978.8|977.6|32
1599722400000|2020-09-10 07:20:00|979|977.8|979.6|978.4|979.6|978.4|979|977.8|44
1599722700000|2020-09-10 07:25:00|979.5|978.3|979.8|978.6|980|978.8|979.5|978.3|66
1599723000000|2020-09-10 07:30:00|979.6|978.4|978.6|977.4|979.6|978.4|978.6|977.4|100
1599723300000|2020-09-10 07:35:00|978.5|977.3|979.1|977.9|979.1|977.9|978.5|977.3|24
1599723600000|2020-09-10 07:40:00|979|977.8|978.8|977.6|979|977.8|978.8|977.6|28
1599723900000|2020-09-10 07:45:00|978.7|977.5|978.8|977.6|978.9|977.7|978.6|977.4|25
1599724200000|2020-09-10 07:50:00|978.9|977.7|978.4|977.2|978.9|977.7|978.3|977.1|111
1599724500000|2020-09-10 07:55:00|978.5|977.3|978.6|977.4|978.6|977.4|978.4|977.2|28
1599724800000|2020-09-10 08:00:00|978.5|977.3|978.4|977.2|978.6|977.4|978.4|977.2|31
1599725100000|2020-09-10 08:05:00|978.6|977.4|978|976.8|978.6|977.4|977.8|976.6|108
1599725400000|2020-09-10 08:10:00|978.1|976.9|977.9|976.7|978.1|976.9|977.9|976.7|10
1599725700000|2020-09-10 08:15:00|977.8|976.6|978.3|977.1|978.3|977.1|977.8|976.6|23
1599726000000|2020-09-10 08:20:00|978.4|977.2|978.3|977.1|978.5|977.3|978.1|976.9|34
1599726300000|2020-09-10 08:25:00|978.4|977.2|978.6|977.4|978.8|977.6|978.4|977.2|37
1599726600000|2020-09-10 08:30:00|978.5|977.3|978.3|977.1|978.5|977.3|978.3|977.1|17
1599726900000|2020-09-10 08:35:00|978.4|977.2|978.4|977.2|978.4|977.2|978.1|976.9|41
1599727200000|2020-09-10 08:40:00|978.3|977.1|978.4|977.2|978.4|977.2|978.3|977.1|10
1599727500000|2020-09-10 08:45:00|978.5|977.3|978.6|977.4|978.9|977.7|978.5|977.3|30
1599727800000|2020-09-10 08:50:00|978.7|977.5|978.3|977.1|978.7|977.5|978.3|977.1|12
1599728100000|2020-09-10 08:55:00|978.4|977.2|978.1|976.9|978.4|977.2|978.1|976.9|16
1599728400000|2020-09-10 09:00:00|978.2|977|978.3|977.1|978.3|977.1|978.1|976.9|31
1599728700000|2020-09-10 09:05:00|978.5|977.3|979.1|977.9|979.3|978.1|978.5|977.3|42
1599729000000|2020-09-10 09:10:00|979.3|978.1|979.8|978.6|980|978.8|979.3|978.1|79
1599729300000|2020-09-10 09:15:00|979.6|978.4|979.4|978.2|979.8|978.6|979.3|978.1|66
1599729600000|2020-09-10 09:20:00|979.5|978.3|979.1|977.9|979.5|978.3|978.8|977.6|64
1599729900000|2020-09-10 09:25:00|979.2|978|979.1|977.9|979.2|978|979|977.8|16
1599730200000|2020-09-10 09:30:00|979.2|978|979.4|978.2|979.4|978.2|979.2|978|12
1599730500000|2020-09-10 09:35:00|979.3|978.1|978.9|977.7|979.3|978.1|978.9|977.7|18
1599730800000|2020-09-10 09:40:00|978.8|977.6|979.1|977.9|979.1|977.9|978.8|977.6|33
1599731100000|2020-09-10 09:45:00|978.9|977.7|978.8|977.6|978.9|977.7|978.3|977.1|248
1599731400000|2020-09-10 09:50:00|978.6|977.4|978.5|977.3|978.6|977.4|978.4|977.2|42
1599731700000|2020-09-10 09:55:00|978.6|977.4|978.6|977.4|978.8|977.6|978.5|977.3|47
1599732000000|2020-09-10 10:00:00|978.8|977.6|978.6|977.4|978.8|977.6|978.3|977.1|98
1599732300000|2020-09-10 10:05:00|978.5|977.3|978.8|977.6|978.8|977.6|978.5|977.3|31
1599732600000|2020-09-10 10:10:00|979|977.8|978.6|977.4|979.5|978.3|978.4|977.2|101
1599732900000|2020-09-10 10:15:00|978.7|977.5|978.3|977.1|978.9|977.7|978.3|977.1|37
1599733200000|2020-09-10 10:20:00|978.4|977.2|978.3|977.1|978.5|977.3|978.3|977.1|17
1599733500000|2020-09-10 10:25:00|978.4|977.2|978.3|977.1|978.4|977.2|978.1|976.9|46
1599733800000|2020-09-10 10:30:00|978.1|976.9|978.1|976.9|978.3|977.1|978|976.8|146
1599734100000|2020-09-10 10:35:00|977.9|976.7|977.6|976.4|977.9|976.7|977|975.8|292
1599734400000|2020-09-10 10:40:00|977.8|976.6|978|976.8|978.1|976.9|977.8|976.6|13
1599734700000|2020-09-10 10:45:00|977.9|976.7|978.3|977.1|978.3|977.1|977.8|976.6|26
1599735000000|2020-09-10 10:50:00|978.5|977.3|978.5|977.3|978.7|977.5|978.3|977.1|31
1599735300000|2020-09-10 10:55:00|978.6|977.4|978.6|977.4|978.8|977.6|978.5|977.3|18
1599735600000|2020-09-10 11:00:00|978.7|977.5|978.8|977.6|978.8|977.6|978.6|977.4|13
1599735900000|2020-09-10 11:05:00|||||||||26
1599736200000|2020-09-10 11:10:00|978.5|977.3|978.6|977.4|978.6|977.4|978.5|977.3|10
1599736500000|2020-09-10 11:15:00|978.5|977.3|978.5|977.3|978.8|977.6|978.5|977.3|49
1599736800000|2020-09-10 11:20:00|978.6|977.4|978.8|977.6|978.9|977.7|978.6|977.4|22
1599737100000|2020-09-10 11:25:00|978.9|977.7|979.3|978.1|979.3|978.1|978.8|977.6|68
1599737400000|2020-09-10 11:30:00|979.1|977.9|979.4|978.2|979.5|978.3|979.1|977.9|69
1599737700000|2020-09-10 11:35:00|979.5|978.3|979.6|978.4|979.8|978.6|979.3|978.1|235
1599738000000|2020-09-10 11:40:00|979.5|978.3|980|978.8|980.1|978.9|979.5|978.3|71
1599738300000|2020-09-10 11:45:00|980.1|978.9|980.3|979.1|980.4|979.2|979.8|978.6|46
1599738600000|2020-09-10 11:50:00|980.1|978.9|981.1|979.9|981.1|979.9|980.1|978.9|246
1599738900000|2020-09-10 11:55:00|981.3|980.1|981|979.8|981.4|980.2|980.8|979.6|188
1599739200000|2020-09-10 12:00:00|981.1|979.9|981.2|980|981.3|980.1|980.8|979.6|79
1599739500000|2020-09-10 12:05:00|981.3|980.1|981.5|980.3|981.5|980.3|981.2|980|122
1599739800000|2020-09-10 12:10:00|981.3|980.1|980.8|979.6|981.3|980.1|980.8|979.6|62
1599740100000|2020-09-10 12:15:00|980.7|979.5|980.6|979.4|981|979.8|980.6|979.4|44
1599740400000|2020-09-10 12:20:00|980.5|979.3|980.8|979.6|980.8|979.6|980.5|979.3|103
1599740700000|2020-09-10 12:25:00|980.7|979.5|980.1|978.9|980.8|979.6|979.9|978.7|60
1599741000000|2020-09-10 12:30:00|980|978.8|980.6|979.4|980.6|979.4|979.6|978.4|161
1599741300000|2020-09-10 12:35:00|980.5|979.3|981.3|980.1|981.5|980.3|980.3|979.1|286
1599741600000|2020-09-10 12:40:00|981.4|980.2|982.3|981.1|982.5|981.3|981.3|980.1|420
1599744600000|2020-09-10 13:30:00|981.4|980.2|980.1|978.9|981.6|980.4|979.9|978.7|2725
1599744900000|2020-09-10 13:35:00|980|978.8|979.1|977.9|980.5|979.3|978.9|977.7|1953
1599745200000|2020-09-10 13:40:00|978.9|977.7|979.1|977.9|979.3|978.1|978.1|976.9|1563
1599745500000|2020-09-10 13:45:00|978.9|977.7|980|978.8|980.1|978.9|978.9|977.7|994
1599745800000|2020-09-10 13:50:00|980.1|978.9|980.8|979.6|981|979.8|979.8|978.6|852
1599746100000|2020-09-10 13:55:00|980.6|979.4|981.5|980.3|982.3|981.1|980.6|979.4|1754
1599746400000|2020-09-10 14:00:00|981.4|980.2|982|980.8|983.2|982|981.4|980.2|1553
1599746700000|2020-09-10 14:05:00|982.2|981|982.9|981.7|983.4|982.2|981|979.8|1445
1599747000000|2020-09-10 14:10:00|983|981.8|983.5|982.3|984.4|983.2|982.8|981.6|3048
1599747300000|2020-09-10 14:15:00|983.4|982.2|983.4|982.2|984.3|983.1|982.9|981.7|1193
1599747600000|2020-09-10 14:20:00|983.5|982.3|983.3|982.1|983.8|982.6|982.9|981.7|857
1599747900000|2020-09-10 14:25:00|983.4|982.2|982.3|981.1|983.4|982.2|982.2|981|803
1599748200000|2020-09-10 14:30:00|982.4|981.2|982.9|981.7|983.5|982.3|982.4|981.2|742
1599748500000|2020-09-10 14:35:00|982.8|981.6|982.3|981.1|983.2|982|982|980.8|968
1599748800000|2020-09-10 14:40:00|982.4|981.2|982.2|981|982.5|981.3|981.7|980.5|620
1599749100000|2020-09-10 14:45:00|982|980.8|980.7|979.5|982.2|981|980.5|979.3|1660
1599749400000|2020-09-10 14:50:00|980.6|979.4|980.5|979.3|981.5|980.3|980.3|979.1|945
1599749700000|2020-09-10 14:55:00|980.7|979.5|980.3|979.1|980.7|979.5|979.8|978.6|1031
1599750000000|2020-09-10 15:00:00|980.2|979|981.2|980|981.4|980.2|979.9|978.7|1459
1599750300000|2020-09-10 15:05:00|981.1|979.9|981|979.8|981.2|980|980.7|979.5|456
1599750600000|2020-09-10 15:10:00|981.1|979.9|981.5|980.3|982.3|981.1|981|979.8|756
1599750900000|2020-09-10 15:15:00|981.3|980.1|980.8|979.6|981.8|980.6|980.8|979.6|912
1599751200000|2020-09-10 15:20:00|980.9|979.7|980.5|979.3|981.3|980.1|980.5|979.3|609
1599751500000|2020-09-10 15:25:00|980.7|979.5|980.8|979.6|980.9|979.7|980.5|979.3|366
1599751800000|2020-09-10 15:30:00|980.9|979.7|980.5|979.3|981|979.8|980.5|979.3|421
1599752100000|2020-09-10 15:35:00|980.6|979.4|980.8|979.6|981.1|979.9|980.5|979.3|305
1599752400000|2020-09-10 15:40:00|980.9|979.7|980.5|979.3|981|979.8|980.5|979.3|454
1599752700000|2020-09-10 15:45:00|980.6|979.4|980.5|979.3|981|979.8|980.3|979.1|447
1599753000000|2020-09-10 15:50:00|980.7|979.5|980.7|979.5|980.8|979.6|980.3|979.1|311
1599753300000|2020-09-10 15:55:00|980.6|979.4|980.5|979.3|980.7|979.5|980.3|979.1|367
1599753600000|2020-09-10 16:00:00|980.4|979.2|980.3|979.1|980.8|979.6|980|978.8|467
1599753900000|2020-09-10 16:05:00|980.4|979.2|979.9|978.7|980.5|979.3|979.9|978.7|371
1599754200000|2020-09-10 16:10:00|980|978.8|980.1|978.9|980.2|979|979.9|978.7|388
1599754500000|2020-09-10 16:15:00|980|978.8|980.2|979|980.5|979.3|980|978.8|547
1599754800000|2020-09-10 16:20:00|980.1|978.9|980.2|979|980.2|979|979.8|978.6|348
1599755100000|2020-09-10 16:25:00|980.1|978.9|979.4|978.2|980.2|979|979.3|978.1|684
1599755400000|2020-09-10 16:30:00|979.5|978.3|979.6|978.4|979.8|978.6|979.3|978.1|476
1599755700000|2020-09-10 16:35:00|979.5|978.3|979.7|978.5|979.7|978.5|979.3|978.1|336
1599756000000|2020-09-10 16:40:00|979.8|978.6|979.7|978.5|979.8|978.6|979.4|978.2|543
1599756300000|2020-09-10 16:45:00|979.8|978.6|979.4|978.2|979.8|978.6|979.3|978.1|212
1599756600000|2020-09-10 16:50:00|979.3|978.1|979.1|977.9|979.8|978.6|979|977.8|343
1599756900000|2020-09-10 16:55:00|979.2|978|979.3|978.1|979.4|978.2|979|977.8|315
1599757200000|2020-09-10 17:00:00|979.2|978|979.3|978.1|979.4|978.2|979.1|977.9|247
1599757500000|2020-09-10 17:05:00|979.4|978.2|980|978.8|980.3|979.1|979.3|978.1|578
1599757800000|2020-09-10 17:10:00|980.2|979|980.3|979.1|980.4|979.2|980|978.8|348
1599758100000|2020-09-10 17:15:00|980.4|979.2|980.9|979.7|981|979.8|980.2|979|518
1599758400000|2020-09-10 17:20:00|980.8|979.6|980.9|979.7|980.9|979.7|980.7|979.5|236
1599758700000|2020-09-10 17:25:00|980.8|979.6|980.5|979.3|980.8|979.6|980.5|979.3|327
1599759000000|2020-09-10 17:30:00|980.4|979.2|980.8|979.6|981|979.8|980.4|979.2|491
1599759300000|2020-09-10 17:35:00|980.9|979.7|980.4|979.2|980.9|979.7|980.2|979|383
1599759600000|2020-09-10 17:40:00|980.3|979.1|980.4|979.2|980.8|979.6|980.2|979|570
1599759900000|2020-09-10 17:45:00|980.5|979.3|980.3|979.1|980.5|979.3|980.2|979|503
1599760200000|2020-09-10 17:50:00|980.2|979|979.8|978.6|980.3|979.1|979.5|978.3|643
1599760500000|2020-09-10 17:55:00|979.9|978.7|979.8|978.6|980.2|979|979.7|978.5|933
1599760800000|2020-09-10 18:00:00|979.9|978.7|980|978.8|980.3|979.1|979.6|978.4|929
1599761100000|2020-09-10 18:05:00|979.9|978.7|979.8|978.6|980.2|979|979.8|978.6|724
1599761400000|2020-09-10 18:10:00|979.9|978.7|980.4|979.2|980.5|979.3|979.3|978.1|2635
1599761700000|2020-09-10 18:15:00|980.3|979.1|980.3|979.1|980.5|979.3|979.8|978.6|1336
1599782400000|2020-09-11 00:00:00|979.2|978|979.9|978.7|980.3|979.1|979.1|977.9|666
1599782700000|2020-09-11 00:05:00|980|978.8|980|978.8|980.4|979.2|979.9|978.7|186
1599783000000|2020-09-11 00:10:00|979.9|978.7|980.1|978.9|980.2|979|979.9|978.7|43
1599783300000|2020-09-11 00:15:00|980.2|979|980|978.8|980.4|979.2|979.9|978.7|32
1599783600000|2020-09-11 00:20:00|980.1|978.9|979.9|978.7|980.4|979.2|979.9|978.7|59
1599783900000|2020-09-11 00:25:00|980|978.8|980|978.8|980.1|978.9|979.9|978.7|75
1599784200000|2020-09-11 00:30:00|980.1|978.9|980.1|978.9|980.2|979|980|978.8|30
1599784500000|2020-09-11 00:35:00|980|978.8|980|978.8|980|978.8|979.5|978.3|104
1599784800000|2020-09-11 00:40:00|979.9|978.7|979.7|978.5|979.9|978.7|979.6|978.4|15
1599785100000|2020-09-11 00:45:00|979.8|978.6|979.6|978.4|979.8|978.6|979.5|978.3|79
1599785400000|2020-09-11 00:50:00|979.5|978.3|979.4|978.2|979.6|978.4|979.4|978.2|27
1599785700000|2020-09-11 00:55:00|979.5|978.3|979.5|978.3|979.6|978.4|979.4|978.2|31
1599786000000|2020-09-11 01:00:00|979.4|978.2|978.9|977.7|979.8|978.6|978.2|977|419
1599786300000|2020-09-11 01:05:00|978.8|977.6|979.3|978.1|979.4|978.2|978.8|977.6|112
1599786600000|2020-09-11 01:10:00|979.2|978|979.5|978.3|979.8|978.6|979.1|977.9|128
1599786900000|2020-09-11 01:15:00|979.6|978.4|979.1|977.9|979.6|978.4|979|977.8|36
1599787200000|2020-09-11 01:20:00|979.2|978|978.7|977.5|979.2|978|978.7|977.5|122
1599787500000|2020-09-11 01:25:00|978.9|977.7|977.9|976.7|978.9|977.7|977.9|976.7|68
1599787800000|2020-09-11 01:30:00|978|976.8|978|976.8|978.2|977|977.9|976.7|40
1599788100000|2020-09-11 01:35:00|978.1|976.9|977.7|976.5|978.1|976.9|977.5|976.3|52
1599788400000|2020-09-11 01:40:00|977.9|976.7|977.7|976.5|978.2|977|977.7|976.5|158
1599788700000|2020-09-11 01:45:00|977.6|976.4|977.8|976.6|977.9|976.7|977.6|976.4|66
1599789000000|2020-09-11 01:50:00|977.9|976.7|977.9|976.7|977.9|976.7|977.7|976.5|31
1599789300000|2020-09-11 01:55:00|978|976.8|977.7|976.5|978.2|977|977.7|976.5|61
1599789600000|2020-09-11 02:00:00|977.8|976.6|977.7|976.5|977.9|976.7|977.7|976.5|19
1599789900000|2020-09-11 02:05:00|977.8|976.6|977.9|976.7|978.1|976.9|977.8|976.6|27
1599790200000|2020-09-11 02:10:00|978|976.8|978.9|977.7|978.9|977.7|978|976.8|163
1599790500000|2020-09-11 02:15:00|978.7|977.5|978.7|977.5|978.9|977.7|978.7|977.5|41
1599790800000|2020-09-11 02:20:00|978.8|977.6|978.9|977.7|978.9|977.7|978.7|977.5|120
1599791100000|2020-09-11 02:25:00|978.8|977.6|978.9|977.7|978.9|977.7|978.8|977.6|23
1599791400000|2020-09-11 02:30:00|979|977.8|980.2|979|980.4|979.2|978.9|977.7|383
1599791700000|2020-09-11 02:35:00|980.4|979.2|981|979.8|981|979.8|980.4|979.2|354
1599792000000|2020-09-11 02:40:00|980.9|979.7|982.3|981.1|982.4|981.2|980.8|979.6|358
1599792300000|2020-09-11 02:45:00|982.2|981|982.1|980.9|982.2|981|981.5|980.3|145
1599792600000|2020-09-11 02:50:00|982.2|981|982.1|980.9|982.4|981.2|982|980.8|194
1599792900000|2020-09-11 02:55:00|982.2|981|983|981.8|983.2|982|982.1|980.9|395
1599793200000|2020-09-11 03:00:00|982.9|981.7|982.4|981.2|983.3|982.1|982.3|981.1|142
1599793500000|2020-09-11 03:05:00|982.5|981.3|983.3|982.1|983.3|982.1|982.5|981.3|181
1599793800000|2020-09-11 03:10:00|983|981.8|983.3|982.1|983.4|982.2|983|981.8|192
1599794100000|2020-09-11 03:15:00|983.4|982.2|983.3|982.1|983.5|982.3|983.1|981.9|57
1599794400000|2020-09-11 03:20:00|983.5|982.3|982.6|981.4|983.5|982.3|982.6|981.4|58
1599794700000|2020-09-11 03:25:00|982.5|981.3|982.3|981.1|982.6|981.4|982.1|980.9|35
1599795000000|2020-09-11 03:30:00|982.1|980.9|982.1|980.9|982.2|981|982|980.8|23
1599795300000|2020-09-11 03:35:00|982|980.8|982.5|981.3|982.5|981.3|982|980.8|111
1599795600000|2020-09-11 03:40:00|982.6|981.4|982.8|981.6|982.8|981.6|982.6|981.4|12
1599795900000|2020-09-11 03:45:00|983|981.8|982.9|981.7|983|981.8|982.8|981.6|38
1599796200000|2020-09-11 03:50:00|983|981.8|982.9|981.7|983|981.8|982.8|981.6|25
1599796500000|2020-09-11 03:55:00|983|981.8|982.5|981.3|983|981.8|982.4|981.2|176
1599796800000|2020-09-11 04:00:00|982.6|981.4|982.5|981.3|982.6|981.4|982.4|981.2|44
1599797100000|2020-09-11 04:05:00|982.6|981.4|982.6|981.4|982.6|981.4|982.5|981.3|10
1599797400000|2020-09-11 04:10:00|982.7|981.5|982.6|981.4|982.9|981.7|982.6|981.4|26
1599797700000|2020-09-11 04:15:00|982.7|981.5|982.6|981.4|982.7|981.5|982.6|981.4|10
1599798000000|2020-09-11 04:20:00|982.7|981.5|982.7|981.5|982.7|981.5|982.6|981.4|1
1599798300000|2020-09-11 04:25:00|982.8|981.6|982.6|981.4|982.8|981.6|982.6|981.4|14
1599798600000|2020-09-11 04:30:00|982.7|981.5|982.9|981.7|983.1|981.9|982.6|981.4|42
1599798900000|2020-09-11 04:35:00|||||||||3
1599799200000|2020-09-11 04:40:00|||||||||6
1599799500000|2020-09-11 04:45:00|982.7|981.5|982.7|981.5|982.7|981.5|982.7|981.5|13
1599799800000|2020-09-11 04:50:00|982.8|981.6|982.9|981.7|982.9|981.7|982.7|981.5|5
1599800100000|2020-09-11 04:55:00|982.7|981.5|982.9|981.7|982.9|981.7|982.6|981.4|81
1599800400000|2020-09-11 05:00:00|983.1|981.9|982.9|981.7|983.1|981.9|982.9|981.7|13
1599800700000|2020-09-11 05:05:00|983.1|981.9|983.1|981.9|983.2|982|982.9|981.7|18
1599801000000|2020-09-11 05:10:00|983|981.8|982.9|981.7|983|981.8|982.7|981.5|10
1599801300000|2020-09-11 05:15:00|||||||||6
1599801600000|2020-09-11 05:20:00|||||||||24
1599801900000|2020-09-11 05:25:00|982.8|981.6|983.2|982|983.3|982.1|982.8|981.6|50
1599802200000|2020-09-11 05:30:00|983.1|981.9|983.2|982|983.2|982|982.9|981.7|58
1599802500000|2020-09-11 05:35:00|983.1|981.9|983.7|982.5|983.7|982.5|983.1|981.9|205
1599802800000|2020-09-11 05:40:00|983.8|982.6|986.1|984.9|986.1|984.9|983.6|982.4|377
1599803100000|2020-09-11 05:45:00|986|984.8|985.5|984.3|986.1|984.9|985.3|984.1|289
1599803400000|2020-09-11 05:50:00|985.6|984.4|986.1|984.9|986.2|985|985.5|984.3|105
1599803700000|2020-09-11 05:55:00|986|984.8|985.3|984.1|986|984.8|985.2|984|89
1599804000000|2020-09-11 06:00:00|985.5|984.3|985.4|984.2|985.5|984.3|984.7|983.5|101
1599804300000|2020-09-11 06:05:00|985.3|984.1|986.4|985.2|986.4|985.2|985.2|984|337
1599804600000|2020-09-11 06:10:00|986.5|985.3|987.1|985.9|987.3|986.1|986.4|985.2|421
1599804900000|2020-09-11 06:15:00|987|985.8|987.1|985.9|987.1|985.9|986.7|985.5|71
1599805200000|2020-09-11 06:20:00|987.2|986|987.3|986.1|987.3|986.1|986.7|985.5|273
1599805500000|2020-09-11 06:25:00|987.5|986.3|988.2|987|988.4|987.2|987.5|986.3|246
1599805800000|2020-09-11 06:30:00|988.4|987.2|987.9|986.7|988.7|987.5|987.7|986.5|351
1599806100000|2020-09-11 06:35:00|988|986.8|988|986.8|988.1|986.9|987.7|986.5|184
1599806400000|2020-09-11 06:40:00|988.1|986.9|988.3|987.1|988.3|987.1|987.9|986.7|63
1599806700000|2020-09-11 06:45:00|988.4|987.2|988.4|987.2|988.7|987.5|987.9|986.7|208
1599807000000|2020-09-11 06:50:00|988.2|987|988.6|987.4|988.6|987.4|987.7|986.5|156
1599807300000|2020-09-11 06:55:00|988.7|987.5|988.5|987.3|989|987.8|988.2|987|348
1599807600000|2020-09-11 07:00:00|988.4|987.2|986.3|985.1|988.6|987.4|986.3|985.1|475
1599807900000|2020-09-11 07:05:00|986.2|985|987.1|985.9|987.1|985.9|986.2|985|98
1599808200000|2020-09-11 07:10:00|986.9|985.7|987.3|986.1|987.6|986.4|986.9|985.7|64
1599808500000|2020-09-11 07:15:00|987.5|986.3|987.7|986.5|987.8|986.6|987.4|986.2|40
1599808800000|2020-09-11 07:20:00|987.8|986.6|988.3|987.1|988.3|987.1|987.8|986.6|128
1599809100000|2020-09-11 07:25:00|988.4|987.2|988.7|987.5|989|987.8|988.2|987|379
1599809400000|2020-09-11 07:30:00|988.8|987.6|988.7|987.5|988.9|987.7|988.5|987.3|174
1599809700000|2020-09-11 07:35:00|988.6|987.4|989.2|988|989.3|988.1|988.5|987.3|136
1599810000000|2020-09-11 07:40:00|989.3|988.1|988.4|987.2|989.7|988.5|988.3|987.1|351
1599810300000|2020-09-11 07:45:00|988.5|987.3|988.3|987.1|988.6|987.4|988.2|987|43
1599810600000|2020-09-11 07:50:00|988.2|987|988.2|987|988.3|987.1|987.8|986.6|75
1599810900000|2020-09-11 07:55:00|988.1|986.9|988.3|987.1|988.3|987.1|987.8|986.6|106
1599811200000|2020-09-11 08:00:00|988.2|987|989|987.8|989|987.8|988.2|987|90
1599811500000|2020-09-11 08:05:00|989.1|987.9|989.2|988|989.3|988.1|989|987.8|115
1599811800000|2020-09-11 08:10:00|989.3|988.1|989.2|988|989.5|988.3|989.1|987.9|68
1599812100000|2020-09-11 08:15:00|989.1|987.9|988.8|987.6|989.1|987.9|988.6|987.4|67
1599812400000|2020-09-11 08:20:00|988.7|987.5|988.6|987.4|988.8|987.6|988.6|987.4|28
1599812700000|2020-09-11 08:25:00|988.3|987.1|987.7|986.5|988.6|987.4|987.7|986.5|84
1599813000000|2020-09-11 08:30:00|987.8|986.6|987.7|986.5|987.8|986.6|987.6|986.4|52
1599813300000|2020-09-11 08:35:00|987.9|986.7|988.2|987|988.3|987.1|987.9|986.7|209
1599813600000|2020-09-11 08:40:00|988.3|987.1|988.3|987.1|988.3|987.1|987.8|986.6|292
1599813900000|2020-09-11 08:45:00|988.2|987|987.9|986.7|988.4|987.2|987.8|986.6|110
1599814200000|2020-09-11 08:50:00|987.7|986.5|987.9|986.7|988.1|986.9|987.6|986.4|163
1599814500000|2020-09-11 08:55:00|987.8|986.6|987.7|986.5|987.8|986.6|987.5|986.3|57
1599814800000|2020-09-11 09:00:00|987.6|986.4|987.9|986.7|987.9|986.7|987.6|986.4|51
1599815100000|2020-09-11 09:05:00|988.1|986.9|988.1|986.9|988.4|987.2|987.9|986.7|34
1599815400000|2020-09-11 09:10:00|988|986.8|987.9|986.7|988.1|986.9|987.6|986.4|63
1599815700000|2020-09-11 09:15:00|988.1|986.9|988.1|986.9|988.2|987|987.9|986.7|30
1599816000000|2020-09-11 09:20:00|987.9|986.7|988.6|987.4|988.7|987.5|987.7|986.5|126
1599816300000|2020-09-11 09:25:00|988.7|987.5|988.4|987.2|988.7|987.5|988.2|987|20
1599816600000|2020-09-11 09:30:00|988.6|987.4|988.1|986.9|988.6|987.4|987.9|986.7|81
1599816900000|2020-09-11 09:35:00|988.2|987|987.9|986.7|988.2|987|987.8|986.6|90
1599817200000|2020-09-11 09:40:00|987.8|986.6|987.9|986.7|988.2|987|987.7|986.5|43
1599817500000|2020-09-11 09:45:00|987.7|986.5|987.9|986.7|988|986.8|987.7|986.5|19
1599817800000|2020-09-11 09:50:00|987.8|986.6|988.1|986.9|988.1|986.9|987.5|986.3|92
1599818100000|2020-09-11 09:55:00|988.2|987|987.9|986.7|988.2|987|987.9|986.7|16
1599818400000|2020-09-11 10:00:00|988.2|987|988.3|987.1|988.4|987.2|987.9|986.7|226
1599818700000|2020-09-11 10:05:00|988.2|987|988.4|987.2|988.4|987.2|988|986.8|84
1599819000000|2020-09-11 10:10:00|988.5|987.3|988|986.8|988.8|987.6|988|986.8|120
1599819300000|2020-09-11 10:15:00|988.1|986.9|987.8|986.6|988.1|986.9|987.7|986.5|218
1599819600000|2020-09-11 10:20:00|987.7|986.5|987.6|986.4|987.8|986.6|987.6|986.4|21
1599819900000|2020-09-11 10:25:00|987.5|986.3|987.1|985.9|987.5|986.3|987|985.8|86
1599820200000|2020-09-11 10:30:00|986.9|985.7|986.3|985.1|986.9|985.7|985.9|984.7|208
1599820500000|2020-09-11 10:35:00|986.2|985|986.9|985.7|987|985.8|986.1|984.9|53
1599820800000|2020-09-11 10:40:00|987.1|985.9|986.9|985.7|987.1|985.9|986.8|985.6|33
1599821100000|2020-09-11 10:45:00|986.8|985.6|986.6|985.4|986.9|985.7|986.4|985.2|30
1599821400000|2020-09-11 10:50:00|986.4|985.2|986.4|985.2|986.4|985.2|986.2|985|50
1599821700000|2020-09-11 10:55:00|986.6|985.4|986.6|985.4|986.6|985.4|986.3|985.1|37
1599822000000|2020-09-11 11:00:00|986.7|985.5|986.1|984.9|987.1|985.9|986.1|984.9|143
1599822300000|2020-09-11 11:05:00|986|984.8|985.7|984.5|986.1|984.9|985.6|984.4|168
1599822600000|2020-09-11 11:10:00|985.8|984.6|984.9|983.7|985.8|984.6|984.8|983.6|349
1599822900000|2020-09-11 11:15:00|984.8|983.6|984.8|983.6|985.2|984|984.1|982.9|242
1599823200000|2020-09-11 11:20:00|984.7|983.5|985.1|983.9|985.6|984.4|984.7|983.5|234
1599823500000|2020-09-11 11:25:00|985.2|984|985.1|983.9|985.3|984.1|985.1|983.9|25
1599823800000|2020-09-11 11:30:00|985.2|984|985.8|984.6|986.1|984.9|985.1|983.9|204
1599824100000|2020-09-11 11:35:00|985.6|984.4|985.8|984.6|986.1|984.9|985.6|984.4|96
1599824400000|2020-09-11 11:40:00|985.7|984.5|986.3|985.1|986.3|985.1|985.6|984.4|106
1599824700000|2020-09-11 11:45:00|986.4|985.2|986.8|985.6|986.8|985.6|986.3|985.1|55
1599825000000|2020-09-11 11:50:00|986.9|985.7|986.1|984.9|986.9|985.7|986.1|984.9|129
1599825300000|2020-09-11 11:55:00|985.9|984.7|985.6|984.4|985.9|984.7|985.6|984.4|80
1599825600000|2020-09-11 12:00:00|985.8|984.6|986.4|985.2|986.4|985.2|985.7|984.5|146
1599825900000|2020-09-11 12:05:00|986.6|985.4|986.3|985.1|986.6|985.4|986.1|984.9|201
1599826200000|2020-09-11 12:10:00|986.1|984.9|985.6|984.4|986.3|985.1|985.3|984.1|171
1599826500000|2020-09-11 12:15:00|985.7|984.5|985.3|984.1|985.8|984.6|985.3|984.1|120
1599826800000|2020-09-11 12:20:00|985.6|984.4|985.4|984.2|985.8|984.6|985.3|984.1|163
1599827100000|2020-09-11 12:25:00|985.5|984.3|985.6|984.4|985.6|984.4|985.4|984.2|101
1599827400000|2020-09-11 12:30:00|985.3|984.1|985.6|984.4|986.3|985.1|985.3|984.1|486
1599827700000|2020-09-11 12:35:00|985.7|984.5|985.4|984.2|985.7|984.5|985.2|984|146
1599828000000|2020-09-11 12:40:00|985.3|984.1|985.9|984.7|985.9|984.7|985.2|984|318
1599831000000|2020-09-11 13:30:00|987.3|986.1|987.9|986.7|989.7|988.5|987.2|986|3520
1599831300000|2020-09-11 13:35:00|987.8|986.6|988.5|987.3|988.9|987.7|986.9|985.7|1477
1599831600000|2020-09-11 13:40:00|988.4|987.2|988.6|987.4|988.9|987.7|987.4|986.2|1419
1599831900000|2020-09-11 13:45:00|988.8|987.6|988.9|987.7|989.6|988.4|988.1|986.9|1321
1599832200000|2020-09-11 13:50:00|988.8|987.6|987.3|986.1|988.9|987.7|987.2|986|1018
1599832500000|2020-09-11 13:55:00|987.4|986.2|987.1|985.9|987.7|986.5|986.9|985.7|506
1599832800000|2020-09-11 14:00:00|986.9|985.7|987.6|986.4|987.8|986.6|986.8|985.6|637
1599833100000|2020-09-11 14:05:00|987.4|986.2|987.8|986.6|988.3|987.1|987.3|986.1|930
1599833400000|2020-09-11 14:10:00|987.9|986.7|987.6|986.4|988.2|987|987.3|986.1|863
1599833700000|2020-09-11 14:15:00|987.4|986.2|987.9|986.7|988.8|987.6|987.1|985.9|1263
1599834000000|2020-09-11 14:20:00|988.1|986.9|987.9|986.7|988.3|987.1|987.7|986.5|917
1599834300000|2020-09-11 14:25:00|988.1|986.9|988.3|987.1|988.6|987.4|987.7|986.5|983
1599834600000|2020-09-11 14:30:00|988.4|987.2|987.8|986.6|988.8|987.6|987.8|986.6|963
1599834900000|2020-09-11 14:35:00|987.9|986.7|987.4|986.2|988.6|987.4|987.4|986.2|737
1599835200000|2020-09-11 14:40:00|987.6|986.4|988.1|986.9|988.2|987|987.3|986.1|1371
1599835500000|2020-09-11 14:45:00|988.3|987.1|990.6|989.4|990.8|989.6|988.1|986.9|1939
1599835800000|2020-09-11 14:50:00|990.7|989.5|990.8|989.6|991.1|989.9|990.1|988.9|1239
1599836100000|2020-09-11 14:55:00|990.9|989.7|990.3|989.1|991.1|989.9|990.1|988.9|855
1599836400000|2020-09-11 15:00:00|990.1|988.9|990.2|989|990.8|989.6|990.1|988.9|866
1599836700000|2020-09-11 15:05:00|990.3|989.1|990.1|988.9|990.6|989.4|989.6|988.4|1102
1599837000000|2020-09-11 15:10:00|989.9|988.7|989.3|988.1|989.9|988.7|989.2|988|1016
1599837300000|2020-09-11 15:15:00|989.4|988.2|989.3|988.1|989.8|988.6|989.3|988.1|752
1599837600000|2020-09-11 15:20:00|989.5|988.3|989.1|987.9|989.8|988.6|988.8|987.6|991
1599837900000|2020-09-11 15:25:00|988.9|987.7|989.1|987.9|989.6|988.4|988.9|987.7|832
1599838200000|2020-09-11 15:30:00|989.2|988|989.8|988.6|989.8|988.6|989.1|987.9|895
1599838500000|2020-09-11 15:35:00|989.7|988.5|990.3|989.1|990.6|989.4|989.3|988.1|1326
1599838800000|2020-09-11 15:40:00|990.4|989.2|990.4|989.2|990.7|989.5|989.8|988.6|1127
1599839100000|2020-09-11 15:45:00|990.6|989.4|990.2|989|990.7|989.5|990.2|989|1160
1599839400000|2020-09-11 15:50:00|990.1|988.9|990.6|989.4|990.8|989.6|990|988.8|1241
1599839700000|2020-09-11 15:55:00|990.5|989.3|990.3|989.1|990.7|989.5|989.5|988.3|1449
1599840000000|2020-09-11 16:00:00|990.1|988.9|994.4|993.2|996.1|994.9|987.8|986.6|8036
1599840300000|2020-09-11 16:05:00|994.3|993.1|995.4|994.2|999|997.8|993.1|991.9|6250
1599840600000|2020-09-11 16:10:00|995.6|994.4|997.1|995.9|997.6|996.4|993.9|992.7|3148
1599840900000|2020-09-11 16:15:00|996.9|995.7|998.3|997.1|998.5|997.3|995.7|994.5|2469
1599841200000|2020-09-11 16:20:00|998.2|997|998.2|997|998.5|997.3|996.7|995.5|1420
1599841500000|2020-09-11 16:25:00|998.3|997.1|998.5|997.3|999.7|998.5|998.1|996.9|3571
1599841800000|2020-09-11 16:30:00|998.6|997.4|996.6|995.4|999.2|998|996.3|995.1|3853
1599842100000|2020-09-11 16:35:00|996.7|995.5|996.6|995.4|997.2|996|994.6|993.4|2549
1599842400000|2020-09-11 16:40:00|996.4|995.2|996.1|994.9|996.4|995.2|994.9|993.7|1693
1599842700000|2020-09-11 16:45:00|996.2|995|994.8|993.6|996.2|995|994.8|993.6|663
1599843000000|2020-09-11 16:50:00|994.9|993.7|992.3|991.1|994.9|993.7|992.1|990.9|2331
1599843300000|2020-09-11 16:55:00|992.4|991.2|992.1|990.9|993.6|992.4|992.1|990.9|1297
1599843600000|2020-09-11 17:00:00|991.9|990.7|993.1|991.9|993.4|992.2|991.9|990.7|925
1599843900000|2020-09-11 17:05:00|993.2|992|993.6|992.4|993.6|992.4|992.6|991.4|914
1599844200000|2020-09-11 17:10:00|993.4|992.2|992.9|991.7|993.6|992.4|992.8|991.6|780
1599844500000|2020-09-11 17:15:00|992.8|991.6|992.3|991.1|992.9|991.7|992.1|990.9|886
1599844800000|2020-09-11 17:20:00|992.4|991.2|992.8|991.6|993.1|991.9|992.1|990.9|859
1599845100000|2020-09-11 17:25:00|992.7|991.5|992.9|991.7|993.1|991.9|992.3|991.1|483
1599845400000|2020-09-11 17:30:00|992.8|991.6|992.4|991.2|993.2|992|992.3|991.1|705
1599845700000|2020-09-11 17:35:00|992.6|991.4|992.8|991.6|992.9|991.7|992.3|991.1|653
1599846000000|2020-09-11 17:40:00|992.9|991.7|993.4|992.2|993.4|992.2|992.8|991.6|607
1599846300000|2020-09-11 17:45:00|993.3|992.1|994.1|992.9|994.3|993.1|993.3|992.1|1297
1599846600000|2020-09-11 17:50:00|993.9|992.7|994.8|993.6|994.8|993.6|993.8|992.6|919
1599846900000|2020-09-11 17:55:00|994.7|993.5|995|993.8|995.2|994|994.7|993.5|935
1599847200000|2020-09-11 18:00:00|995.1|993.9|996.5|995.3|997.1|995.9|995|993.8|1753
1599847500000|2020-09-11 18:05:00|996.6|995.4|997.8|996.6|997.8|996.6|996.5|995.3|2226
1599847800000|2020-09-11 18:10:00|997.9|996.7|997.8|996.6|999.3|998.1|997.4|996.2|5262
1599848100000|2020-09-11 18:15:00|998|996.8|999.5|998.3|999.5|998.3|997.6|996.4|2630
1600041600000|2020-09-14 00:00:00|998.4|997.2|1000.7|999.5|1001|999.8|998.2|997|1925
1600041900000|2020-09-14 00:05:00|1000.8|999.6|1002.6|1001.4|1002.8|1001.6|1000.3|999.1|1163
1600042200000|2020-09-14 00:10:00|1002.5|1001.3|1003.7|1002.5|1003.9|1002.7|1002.4|1001.2|758
1600042500000|2020-09-14 00:15:00|1003.8|1002.6|1003|1001.8|1003.9|1002.7|1002.9|1001.7|301
1600042800000|2020-09-14 00:20:00|1002.9|1001.7|1002.3|1001.1|1002.9|1001.7|1001.9|1000.7|415
1600043100000|2020-09-14 00:25:00|1002.6|1001.4|1002.1|1000.9|1002.9|1001.7|1001.9|1000.7|292
1600043400000|2020-09-14 00:30:00|1001.9|1000.7|1002.6|1001.4|1002.6|1001.4|1001.9|1000.7|141
1600043700000|2020-09-14 00:35:00|1002.5|1001.3|1003.1|1001.9|1003.4|1002.2|1002.4|1001.2|202
1600044000000|2020-09-14 00:40:00|1003.4|1002.2|1002.6|1001.4|1003.4|1002.2|1002.6|1001.4|157
1600044300000|2020-09-14 00:45:00|1002.7|1001.5|1002.9|1001.7|1003.1|1001.9|1002.6|1001.4|85
1600044600000|2020-09-14 00:50:00|1002.8|1001.6|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|63
1600044900000|2020-09-14 00:55:00|1002.3|1001.1|1002.1|1000.9|1002.6|1001.4|1002.1|1000.9|176
1600045200000|2020-09-14 01:00:00|1002.3|1001.1|1002.9|1001.7|1004.1|1002.9|1002.2|1001|296
1600045500000|2020-09-14 01:05:00|1003.1|1001.9|1002.7|1001.5|1003.4|1002.2|1002.4|1001.2|124
1600045800000|2020-09-14 01:10:00|1002.6|1001.4|1000.8|999.6|1002.6|1001.4|1000.8|999.6|390
1600046100000|2020-09-14 01:15:00|1000.9|999.7|1001.7|1000.5|1001.9|1000.7|1000.2|999|643
1600046400000|2020-09-14 01:20:00|1001.9|1000.7|1000.9|999.7|1001.9|1000.7|1000.4|999.2|354
1600046700000|2020-09-14 01:25:00|1001|999.8|1001.5|1000.3|1001.7|1000.5|1001|999.8|93
1600047000000|2020-09-14 01:30:00|1001.8|1000.6|1002.9|1001.7|1003.2|1002|1001.8|1000.6|156
1600047300000|2020-09-14 01:35:00|1003.1|1001.9|1006.1|1004.9|1006.1|1004.9|1003.1|1001.9|756
1600047600000|2020-09-14 01:40:00|1005.9|1004.7|1005.9|1004.7|1006.2|1005|1005.3|1004.1|416
1600047900000|2020-09-14 01:45:00|1006.1|1004.9|1008.3|1007.1|1008.4|1007.2|1006.1|1004.9|608
1600048200000|2020-09-14 01:50:00|1008.4|1007.2|1008.4|1007.2|1008.5|1007.3|1007.3|1006.1|465
1600048500000|2020-09-14 01:55:00|1008.3|1007.1|1010|1008.8|1010.8|1009.6|1008.3|1007.1|822
1600048800000|2020-09-14 02:00:00|1010.2|1009|1008|1006.8|1010.2|1009|1008|1006.8|677
1600049100000|2020-09-14 02:05:00|1008.1|1006.9|1008.8|1007.6|1008.8|1007.6|1008.1|1006.9|260
1600049400000|2020-09-14 02:10:00|1008.9|1007.7|1008|1006.8|1009.5|1008.3|1008|1006.8|228
1600049700000|2020-09-14 02:15:00|1007.9|1006.7|1006.9|1005.7|1007.9|1006.7|1006.4|1005.2|304
1600050000000|2020-09-14 02:20:00|1006.8|1005.6|1007.3|1006.1|1007.8|1006.6|1006.6|1005.4|130
1600050300000|2020-09-14 02:25:00|1007.1|1005.9|1007.6|1006.4|1007.9|1006.7|1007.1|1005.9|103
1600050600000|2020-09-14 02:30:00|1007.5|1006.3|1007.4|1006.2|1007.8|1006.6|1006.8|1005.6|272
1600050900000|2020-09-14 02:35:00|1007.6|1006.4|1006.3|1005.1|1007.8|1006.6|1006.1|1004.9|200
1600051200000|2020-09-14 02:40:00|1006.4|1005.2|1006.2|1005|1006.6|1005.4|1005.9|1004.7|160
1600051500000|2020-09-14 02:45:00|1006.3|1005.1|1006.1|1004.9|1006.6|1005.4|1006.1|1004.9|141
1600051800000|2020-09-14 02:50:00|1005.9|1004.7|1006.1|1004.9|1006.3|1005.1|1005.8|1004.6|146
1600052100000|2020-09-14 02:55:00|1006|1004.8|1006.5|1005.3|1006.6|1005.4|1006|1004.8|186
1600052400000|2020-09-14 03:00:00|1006.4|1005.2|1006.5|1005.3|1006.5|1005.3|1005.7|1004.5|86
1600052700000|2020-09-14 03:05:00|1006.6|1005.4|1007.1|1005.9|1007.4|1006.2|1006.6|1005.4|70
1600053000000|2020-09-14 03:10:00|1007.3|1006.1|1007.6|1006.4|1007.9|1006.7|1007.3|1006.1|62
1600053300000|2020-09-14 03:15:00|1007.5|1006.3|1007.9|1006.7|1008.4|1007.2|1007.4|1006.2|70
1600053600000|2020-09-14 03:20:00|1008|1006.8|1007.6|1006.4|1008.1|1006.9|1007|1005.8|293
1600053900000|2020-09-14 03:25:00|1007.5|1006.3|1008.1|1006.9|1008.1|1006.9|1007.1|1005.9|100
1600054200000|2020-09-14 03:30:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|87
1600054500000|2020-09-14 03:35:00|1007.4|1006.2|1007.4|1006.2|1007.5|1006.3|1007.2|1006|54
1600054800000|2020-09-14 03:40:00|1007.3|1006.1|1006.8|1005.6|1007.3|1006.1|1006.8|1005.6|101
1600055100000|2020-09-14 03:45:00|1006.7|1005.5|1007|1005.8|1007.1|1005.9|1006.7|1005.5|32
1600055400000|2020-09-14 03:50:00|1007.1|1005.9|1007.2|1006|1007.3|1006.1|1007|1005.8|54
1600055700000|2020-09-14 03:55:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.8|1005.6|29
1600056000000|2020-09-14 04:00:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.8|1005.6|33
1600056300000|2020-09-14 04:05:00|1007|1005.8|1006.3|1005.1|1007|1005.8|1006.3|1005.1|77
1600056600000|2020-09-14 04:10:00|1006.4|1005.2|1006.3|1005.1|1006.4|1005.2|1005.5|1004.3|232
1600056900000|2020-09-14 04:15:00|1006.2|1005|1006.3|1005.1|1006.3|1005.1|1006|1004.8|15
1600057200000|2020-09-14 04:20:00|1006.2|1005|1006|1004.8|1006.2|1005|1006|1004.8|25
1600057500000|2020-09-14 04:25:00|1005.8|1004.6|1006|1004.8|1006.1|1004.9|1005.8|1004.6|64
1600057800000|2020-09-14 04:30:00|1006.1|1004.9|1005.2|1004|1006.2|1005|1004.9|1003.7|160
1600058100000|2020-09-14 04:35:00|1005.4|1004.2|1005.5|1004.3|1005.9|1004.7|1005.4|1004.2|90
1600058400000|2020-09-14 04:40:00|1005.6|1004.4|1005.6|1004.4|1005.7|1004.5|1005.5|1004.3|46
1600058700000|2020-09-14 04:45:00|1005.5|1004.3|1005.6|1004.4|1005.6|1004.4|1005.5|1004.3|24
1600059000000|2020-09-14 04:50:00|1005.4|1004.2|1005.6|1004.4|1005.6|1004.4|1005.4|1004.2|15
1600059300000|2020-09-14 04:55:00|1005.4|1004.2|1005.1|1003.9|1005.5|1004.3|1004.9|1003.7|42
1600059600000|2020-09-14 05:00:00|1005.2|1004|1005.1|1003.9|1005.4|1004.2|1005|1003.8|40
1600059900000|2020-09-14 05:05:00|1005|1003.8|1004.9|1003.7|1005.2|1004|1004.9|1003.7|33
1600060200000|2020-09-14 05:10:00|1004.8|1003.6|1004.9|1003.7|1005|1003.8|1004.8|1003.6|41
1600060500000|2020-09-14 05:15:00|1005|1003.8|1005.6|1004.4|1006|1004.8|1004.9|1003.7|170
1600060800000|2020-09-14 05:20:00|1005.5|1004.3|1005.5|1004.3|1005.5|1004.3|1005.3|1004.1|42
1600061100000|2020-09-14 05:25:00|1005.6|1004.4|1005.6|1004.4|1005.7|1004.5|1005.5|1004.3|45
1600061400000|2020-09-14 05:30:00|1005.5|1004.3|1005.2|1004|1005.5|1004.3|1005.1|1003.9|50
1600061700000|2020-09-14 05:35:00|1005.1|1003.9|1005.6|1004.4|1005.6|1004.4|1005.1|1003.9|33
1600062000000|2020-09-14 05:40:00|1005.7|1004.5|1003.9|1002.7|1005.8|1004.6|1003.9|1002.7|418
1600062300000|2020-09-14 05:45:00|1003.8|1002.6|1004.5|1003.3|1004.5|1003.3|1003.5|1002.3|408
1600062600000|2020-09-14 05:50:00|1004.4|1003.2|1004.6|1003.4|1004.6|1003.4|1003.8|1002.6|100
1600062900000|2020-09-14 05:55:00|1004.8|1003.6|1004.6|1003.4|1004.8|1003.6|1004.6|1003.4|93
1600063200000|2020-09-14 06:00:00|1004.5|1003.3|1004.8|1003.6|1005.1|1003.9|1004.4|1003.2|90
1600063500000|2020-09-14 06:05:00|1004.9|1003.7|1005.8|1004.6|1006|1004.8|1004.9|1003.7|101
1600063800000|2020-09-14 06:10:00|1005.5|1004.3|1005.3|1004.1|1005.5|1004.3|1005|1003.8|64
1600064100000|2020-09-14 06:15:00|1005|1003.8|1005|1003.8|1005.3|1004.1|1004.8|1003.6|62
1600064400000|2020-09-14 06:20:00|1004.9|1003.7|1005.1|1003.9|1005.3|1004.1|1004.8|1003.6|76
1600064700000|2020-09-14 06:25:00|1005.3|1004.1|1005.1|1003.9|1005.3|1004.1|1004.7|1003.5|157
1600065000000|2020-09-14 06:30:00|1005|1003.8|1004.6|1003.4|1005.1|1003.9|1004.4|1003.2|38
1600065300000|2020-09-14 06:35:00|1004.7|1003.5|1005.1|1003.9|1005.1|1003.9|1004.6|1003.4|32
1600065600000|2020-09-14 06:40:00|1005.3|1004.1|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|100
1600065900000|2020-09-14 06:45:00|1005.8|1004.6|1005.7|1004.5|1006.1|1004.9|1005.6|1004.4|100
1600066200000|2020-09-14 06:50:00|1005.8|1004.6|1006.1|1004.9|1006.1|1004.9|1005.7|1004.5|78
1600066500000|2020-09-14 06:55:00|1006|1004.8|1005.9|1004.7|1006.1|1004.9|1005.6|1004.4|102
1600066800000|2020-09-14 07:00:00|1005.8|1004.6|1005.8|1004.6|1006.1|1004.9|1005.6|1004.4|99
1600067100000|2020-09-14 07:05:00|1005.9|1004.7|1005.6|1004.4|1006.1|1004.9|1005.6|1004.4|108
1600067400000|2020-09-14 07:10:00|1005.5|1004.3|1005.8|1004.6|1005.8|1004.6|1005.5|1004.3|32
1600067700000|2020-09-14 07:15:00|1005.7|1004.5|1006.1|1004.9|1006.3|1005.1|1005.6|1004.4|80
1600068000000|2020-09-14 07:20:00|1005.9|1004.7|1006.3|1005.1|1006.3|1005.1|1005.9|1004.7|38
1600068300000|2020-09-14 07:25:00|1006.1|1004.9|1006.1|1004.9|1006.3|1005.1|1005.9|1004.7|34
1600068600000|2020-09-14 07:30:00|1006|1004.8|1005.8|1004.6|1006|1004.8|1005.8|1004.6|28
1600068900000|2020-09-14 07:35:00|1006|1004.8|1005.9|1004.7|1006.1|1004.9|1005.8|1004.6|101
1600069200000|2020-09-14 07:40:00|1005.8|1004.6|1006.1|1004.9|1006.1|1004.9|1005.8|1004.6|64
1600069500000|2020-09-14 07:45:00|1005.9|1004.7|1006.1|1004.9|1006.3|1005.1|1005.8|1004.6|67
1600069800000|2020-09-14 07:50:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1006|1004.8|127
1600070100000|2020-09-14 07:55:00|1006.2|1005|1004.8|1003.6|1006.3|1005.1|1004.8|1003.6|151
1600070400000|2020-09-14 08:00:00|1004.9|1003.7|1005.3|1004.1|1005.4|1004.2|1004.5|1003.3|57
1600070700000|2020-09-14 08:05:00|1005.4|1004.2|1005.3|1004.1|1005.5|1004.3|1005.1|1003.9|49
1600071000000|2020-09-14 08:10:00|1005.2|1004|1004.9|1003.7|1005.3|1004.1|1004.8|1003.6|37
1600071300000|2020-09-14 08:15:00|1005|1003.8|1004.6|1003.4|1005|1003.8|1004.5|1003.3|48
1600071600000|2020-09-14 08:20:00|1004.5|1003.3|1004.3|1003.1|1004.5|1003.3|1004.2|1003|88
1600071900000|2020-09-14 08:25:00|1004.1|1002.9|1005|1003.8|1005|1003.8|1004.1|1002.9|237
1600072200000|2020-09-14 08:30:00|1005.1|1003.9|1004.5|1003.3|1005.3|1004.1|1003.9|1002.7|117
1600072500000|2020-09-14 08:35:00|1004.6|1003.4|1004.6|1003.4|1004.8|1003.6|1004.3|1003.1|45
1600072800000|2020-09-14 08:40:00|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|1004.1|1002.9|125
1600073100000|2020-09-14 08:45:00|1004.7|1003.5|1004.9|1003.7|1005.1|1003.9|1004.6|1003.4|62
1600073400000|2020-09-14 08:50:00|1005|1003.8|1004.9|1003.7|1005.1|1003.9|1004.6|1003.4|73
1600073700000|2020-09-14 08:55:00|1005|1003.8|1005.4|1004.2|1005.4|1004.2|1004.9|1003.7|28
1600074000000|2020-09-14 09:00:00|1005.5|1004.3|1005.3|1004.1|1005.6|1004.4|1005.1|1003.9|56
1600074300000|2020-09-14 09:05:00|1005.4|1004.2|1005.1|1003.9|1005.4|1004.2|1005.1|1003.9|33
1600074600000|2020-09-14 09:10:00|1005.2|1004|1005.1|1003.9|1005.3|1004.1|1005.1|1003.9|35
1600074900000|2020-09-14 09:15:00|1005.3|1004.1|1004.9|1003.7|1005.4|1004.2|1004.9|1003.7|33
1600075200000|2020-09-14 09:20:00|1005|1003.8|1005.1|1003.9|1005.1|1003.9|1004.9|1003.7|24
1600075500000|2020-09-14 09:25:00|1005|1003.8|1005.4|1004.2|1005.5|1004.3|1005|1003.8|62
1600075800000|2020-09-14 09:30:00|1005.5|1004.3|1005.4|1004.2|1005.5|1004.3|1005.4|1004.2|24
1600076100000|2020-09-14 09:35:00|1005.3|1004.1|1004.6|1003.4|1005.3|1004.1|1004.5|1003.3|129
1600076400000|2020-09-14 09:40:00|1004.5|1003.3|1004.3|1003.1|1004.5|1003.3|1004|1002.8|63
1600076700000|2020-09-14 09:45:00|1004.1|1002.9|1004.3|1003.1|1004.3|1003.1|1004|1002.8|37
1600077000000|2020-09-14 09:50:00|1004.4|1003.2|1004.1|1002.9|1004.6|1003.4|1004.1|1002.9|60
1600077300000|2020-09-14 09:55:00|1003.9|1002.7|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|78
1600077600000|2020-09-14 10:00:00|1003.8|1002.6|1003.2|1002|1004.1|1002.9|1002.7|1001.5|177
1600077900000|2020-09-14 10:05:00|1003.1|1001.9|1003.8|1002.6|1004|1002.8|1003.1|1001.9|81
1600078200000|2020-09-14 10:10:00|1003.6|1002.4|1003.5|1002.3|1003.6|1002.4|1003.3|1002.1|58
1600078500000|2020-09-14 10:15:00|1003.1|1001.9|1002.6|1001.4|1003.3|1002.1|1002.3|1001.1|221
1600078800000|2020-09-14 10:20:00|1002.5|1001.3|1001.9|1000.7|1002.6|1001.4|1001.8|1000.6|193
1600079100000|2020-09-14 10:25:00|1002|1000.8|1001.6|1000.4|1002.3|1001.1|1001.3|1000.1|241
1600079400000|2020-09-14 10:30:00|1001.8|1000.6|1000.9|999.7|1001.8|1000.6|1000.8|999.6|218
1600079700000|2020-09-14 10:35:00|1000.8|999.6|1001.3|1000.1|1001.3|1000.1|1000.6|999.4|170
1600080000000|2020-09-14 10:40:00|1001.4|1000.2|1002.7|1001.5|1002.9|1001.7|1001.4|1000.2|197
1600080300000|2020-09-14 10:45:00|1002.8|1001.6|1003.3|1002.1|1003.4|1002.2|1002.7|1001.5|86
1600080600000|2020-09-14 10:50:00|1003.4|1002.2|1003.3|1002.1|1003.5|1002.3|1003.3|1002.1|48
1600080900000|2020-09-14 10:55:00|1003.5|1002.3|1003.5|1002.3|1003.9|1002.7|1003.5|1002.3|93
1600081200000|2020-09-14 11:00:00|1003.6|1002.4|1003.6|1002.4|1003.8|1002.6|1003.3|1002.1|107
1600081500000|2020-09-14 11:05:00|1003.3|1002.1|1003|1001.8|1003.4|1002.2|1002.9|1001.7|63
1600081800000|2020-09-14 11:10:00|1002.9|1001.7|1003.1|1001.9|1003.3|1002.1|1002.9|1001.7|31
1600082100000|2020-09-14 11:15:00|1003.2|1002|1003|1001.8|1003.3|1002.1|1003|1001.8|38
1600082400000|2020-09-14 11:20:00|1003.1|1001.9|1003.5|1002.3|1003.8|1002.6|1003|1001.8|100
1600082700000|2020-09-14 11:25:00|1003.3|1002.1|1003.3|1002.1|1003.5|1002.3|1003.3|1002.1|48
1600083000000|2020-09-14 11:30:00|1003.2|1002|1003.1|1001.9|1003.3|1002.1|1003|1001.8|49
1600083300000|2020-09-14 11:35:00|1003.2|1002|1002.8|1001.6|1003.2|1002|1002.6|1001.4|61
1600083600000|2020-09-14 11:40:00|1002.6|1001.4|1002.6|1001.4|1002.8|1001.6|1002.5|1001.3|72
1600083900000|2020-09-14 11:45:00|1002.7|1001.5|1002|1000.8|1002.7|1001.5|1001.9|1000.7|91
1600084200000|2020-09-14 11:50:00|1001.9|1000.7|1002.3|1001.1|1002.4|1001.2|1001.8|1000.6|118
1600084500000|2020-09-14 11:55:00|1002.2|1001|1001.5|1000.3|1002.2|1001|1001.3|1000.1|269
1600084800000|2020-09-14 12:00:00|1001.6|1000.4|1001.3|1000.1|1001.6|1000.4|1001.3|1000.1|86
1600085100000|2020-09-14 12:05:00|1001.5|1000.3|1002.3|1001.1|1002.5|1001.3|1001.3|1000.1|80
1600085400000|2020-09-14 12:10:00|1002.1|1000.9|1002.5|1001.3|1002.5|1001.3|1002.1|1000.9|80
1600085700000|2020-09-14 12:15:00|1002.3|1001.1|1002.3|1001.1|1002.5|1001.3|1001.9|1000.7|185
1600086000000|2020-09-14 12:20:00|1002.5|1001.3|1002.3|1001.1|1002.5|1001.3|1002|1000.8|130
1600086300000|2020-09-14 12:25:00|1002.2|1001|1001.8|1000.6|1002.3|1001.1|1001.6|1000.4|125
1600086600000|2020-09-14 12:30:00|1002|1000.8|1002.3|1001.1|1002.5|1001.3|1001.8|1000.6|167
1600086900000|2020-09-14 12:35:00|1002.5|1001.3|1002|1000.8|1002.5|1001.3|1002|1000.8|91
1600087200000|2020-09-14 12:40:00|1001.9|1000.7|1002.3|1001.1|1002.3|1001.1|1001.8|1000.6|212
1600090200000|2020-09-14 13:30:00|1004.8|1003.6|1004.9|1003.7|1005.5|1004.3|1002.7|1001.5|4936
1600090500000|2020-09-14 13:35:00|1004.8|1003.6|1003.3|1002.1|1004.8|1003.6|1002.8|1001.6|2122
1600090800000|2020-09-14 13:40:00|1003.4|1002.2|1003.8|1002.6|1005.4|1004.2|1002.9|1001.7|2095
1600091100000|2020-09-14 13:45:00|1004|1002.8|1003.6|1002.4|1005.8|1004.6|1003.4|1002.2|1667
1600091400000|2020-09-14 13:50:00|1003.7|1002.5|1004.1|1002.9|1004.9|1003.7|1003.5|1002.3|1021
1600091700000|2020-09-14 13:55:00|1004.2|1003|1005|1003.8|1005.3|1004.1|1003.7|1002.5|1282
1600092000000|2020-09-14 14:00:00|1004.9|1003.7|1004.3|1003.1|1005.3|1004.1|1004.1|1002.9|1132
1600092300000|2020-09-14 14:05:00|1004.4|1003.2|1002|1000.8|1004.4|1003.2|1002|1000.8|2028
1600092600000|2020-09-14 14:10:00|1002.2|1001|1003.3|1002.1|1003.5|1002.3|1001.8|1000.6|1387
1600092900000|2020-09-14 14:15:00|1003.4|1002.2|1004.4|1003.2|1004.5|1003.3|1002.9|1001.7|1016
1600093200000|2020-09-14 14:20:00|1004.3|1003.1|1004.5|1003.3|1005.1|1003.9|1003.9|1002.7|1117
1600093500000|2020-09-14 14:25:00|1004.6|1003.4|1004|1002.8|1005.4|1004.2|1004|1002.8|1379
1600093800000|2020-09-14 14:30:00|1003.9|1002.7|1004.3|1003.1|1005.3|1004.1|1003.3|1002.1|1662
1600094100000|2020-09-14 14:35:00|1004.2|1003|1003.5|1002.3|1004.3|1003.1|1003.3|1002.1|868
1600094400000|2020-09-14 14:40:00|1003.3|1002.1|1003.8|1002.6|1004.3|1003.1|1003.3|1002.1|702
1600094700000|2020-09-14 14:45:00|1003.9|1002.7|1004.1|1002.9|1004.3|1003.1|1003|1001.8|792
1600095000000|2020-09-14 14:50:00|1004|1002.8|1002.9|1001.7|1004.3|1003.1|1002.8|1001.6|589
1600095300000|2020-09-14 14:55:00|1002.8|1001.6|1003.1|1001.9|1003.2|1002|1002.5|1001.3|782
1600095600000|2020-09-14 15:00:00|1003|1001.8|1003|1001.8|1003.3|1002.1|1002.8|1001.6|776
1600095900000|2020-09-14 15:05:00|1003.1|1001.9|1002.8|1001.6|1003.1|1001.9|1002.3|1001.1|570
1600096200000|2020-09-14 15:10:00|1002.9|1001.7|1003.1|1001.9|1003.9|1002.7|1002.8|1001.6|763
1600096500000|2020-09-14 15:15:00|1003.2|1002|1003|1001.8|1003.9|1002.7|1003|1001.8|348
1600096800000|2020-09-14 15:20:00|1003.1|1001.9|1003.2|1002|1003.4|1002.2|1003|1001.8|342
1600097100000|2020-09-14 15:25:00|1003.3|1002.1|1002.9|1001.7|1003.7|1002.5|1002.4|1001.2|512
1600097400000|2020-09-14 15:30:00|1002.8|1001.6|1001.9|1000.7|1003|1001.8|1001.8|1000.6|1093
1600097700000|2020-09-14 15:35:00|1001.8|1000.6|1002.2|1001|1002.3|1001.1|1001.7|1000.5|613
1600098000000|2020-09-14 15:40:00|1002.1|1000.9|1001.8|1000.6|1002.2|1001|1001.7|1000.5|692
1600098300000|2020-09-14 15:45:00|1001.9|1000.7|1001.7|1000.5|1002.2|1001|1001.7|1000.5|577
1600098600000|2020-09-14 15:50:00|1001.6|1000.4|1001.8|1000.6|1002.2|1001|1001.4|1000.2|606
1600098900000|2020-09-14 15:55:00|1002|1000.8|1002.4|1001.2|1002.7|1001.5|1001.8|1000.6|951
1600099200000|2020-09-14 16:00:00|1002.5|1001.3|1001.9|1000.7|1002.5|1001.3|1001.5|1000.3|389
1600099500000|2020-09-14 16:05:00|1001.8|1000.6|1002.2|1001|1002.2|1001|1001.2|1000|956
1600099800000|2020-09-14 16:10:00|1002.3|1001.1|1002.6|1001.4|1002.9|1001.7|1001.8|1000.6|425
1600100100000|2020-09-14 16:15:00|1002.7|1001.5|1003.2|1002|1003.2|1002|1002.4|1001.2|659
1600100400000|2020-09-14 16:20:00|1003.1|1001.9|1003.9|1002.7|1004.2|1003|1002.9|1001.7|809
1600100700000|2020-09-14 16:25:00|1003.8|1002.6|1003.9|1002.7|1003.9|1002.7|1003.7|1002.5|268
1600101000000|2020-09-14 16:30:00|1003.7|1002.5|1003.3|1002.1|1003.9|1002.7|1003.3|1002.1|468
1600101300000|2020-09-14 16:35:00|1003.2|1002|1003.3|1002.1|1003.8|1002.6|1003.2|1002|409
1600101600000|2020-09-14 16:40:00|1003.4|1002.2|1003.3|1002.1|1003.8|1002.6|1003.3|1002.1|232
1600101900000|2020-09-14 16:45:00|1003.4|1002.2|1003.6|1002.4|1003.7|1002.5|1003.2|1002|430
1600102200000|2020-09-14 16:50:00|1003.7|1002.5|1003.4|1002.2|1003.7|1002.5|1003|1001.8|561
1600102500000|2020-09-14 16:55:00|1003.2|1002|1003.4|1002.2|1003.7|1002.5|1003.2|1002|323
1600102800000|2020-09-14 17:00:00|1003.3|1002.1|1003.2|1002|1003.4|1002.2|1002.9|1001.7|322
1600103100000|2020-09-14 17:05:00|1003.1|1001.9|1002.3|1001.1|1003.1|1001.9|1002.2|1001|671
1600103400000|2020-09-14 17:10:00|1002.4|1001.2|1003.5|1002.3|1003.5|1002.3|1002.2|1001|543
1600103700000|2020-09-14 17:15:00|1003.6|1002.4|1002.7|1001.5|1003.6|1002.4|1002.5|1001.3|584
1600104000000|2020-09-14 17:20:00|1002.5|1001.3|1002.7|1001.5|1002.9|1001.7|1002.4|1001.2|291
1600104300000|2020-09-14 17:25:00|1002.8|1001.6|1003.2|1002|1003.4|1002.2|1002.7|1001.5|399
1600104600000|2020-09-14 17:30:00|1003|1001.8|1002.9|1001.7|1003.2|1002|1002.7|1001.5|690
1600104900000|2020-09-14 17:35:00|1003|1001.8|1002.9|1001.7|1003.2|1002|1002.7|1001.5|454
1600105200000|2020-09-14 17:40:00|1003|1001.8|1003|1001.8|1003.2|1002|1002.9|1001.7|402
1600105500000|2020-09-14 17:45:00|1003.1|1001.9|1002.7|1001.5|1003.2|1002|1002.7|1001.5|377
1600105800000|2020-09-14 17:50:00|1002.9|1001.7|1003|1001.8|1003.2|1002|1002.8|1001.6|519
1600106100000|2020-09-14 17:55:00|1002.9|1001.7|1002.7|1001.5|1003|1001.8|1002.7|1001.5|996
1600106400000|2020-09-14 18:00:00|1002.8|1001.6|1002.2|1001|1003.2|1002|1002.2|1001|978
1600106700000|2020-09-14 18:05:00|1002|1000.8|1001.7|1000.5|1002.7|1001.5|1001.4|1000.2|1383
1600107000000|2020-09-14 18:10:00|1001.5|1000.3|1001.7|1000.5|1002.4|1001.2|1001.2|1000|2482
1600107300000|2020-09-14 18:15:00|1001.8|1000.6|1001.2|1000|1001.9|1000.7|1001|999.8|1576
1600128000000|2020-09-15 00:00:00|1003.9|1002.7|1004.4|1003.2|1005.9|1004.7|1003.9|1002.7|957
1600128300000|2020-09-15 00:05:00|1004.5|1003.3|1005.6|1004.4|1005.8|1004.6|1004.4|1003.2|383
1600128600000|2020-09-15 00:10:00|1005.5|1004.3|1004.7|1003.5|1005.5|1004.3|1004.6|1003.4|346
1600128900000|2020-09-15 00:15:00|1004.5|1003.3|1003.2|1002|1004.5|1003.3|1002.7|1001.5|371
1600129200000|2020-09-15 00:20:00|1003|1001.8|1002.9|1001.7|1003.4|1002.2|1002.9|1001.7|55
1600129500000|2020-09-15 00:25:00|1003|1001.8|1003.2|1002|1003.2|1002|1002.7|1001.5|68
1600129800000|2020-09-15 00:30:00|1003.3|1002.1|1003.5|1002.3|1003.6|1002.4|1003.3|1002.1|90
1600130100000|2020-09-15 00:35:00|1003.7|1002.5|1003.7|1002.5|1003.9|1002.7|1003.5|1002.3|72
1600130400000|2020-09-15 00:40:00|1003.9|1002.7|1003.4|1002.2|1004|1002.8|1003.4|1002.2|86
1600130700000|2020-09-15 00:45:00|1003.5|1002.3|1003.4|1002.2|1003.7|1002.5|1003.4|1002.2|30
1600131000000|2020-09-15 00:50:00|1003.2|1002|1003.3|1002.1|1003.4|1002.2|1003.2|1002|46
1600131300000|2020-09-15 00:55:00|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|34
1600131600000|2020-09-15 01:00:00|1003.4|1002.2|1003.1|1001.9|1003.5|1002.3|1001.8|1000.6|582
1600131900000|2020-09-15 01:05:00|1003|1001.8|1003.1|1001.9|1003.6|1002.4|1002.6|1001.4|238
1600132200000|2020-09-15 01:10:00|1003|1001.8|1002.7|1001.5|1003.3|1002.1|1002.7|1001.5|83
1600132500000|2020-09-15 01:15:00|1002.9|1001.7|1004.4|1003.2|1004.6|1003.4|1002.9|1001.7|235
1600132800000|2020-09-15 01:20:00|1004.3|1003.1|1004|1002.8|1004.7|1003.5|1003.9|1002.7|112
1600133100000|2020-09-15 01:25:00|1004.1|1002.9|1005|1003.8|1005.4|1004.2|1004.1|1002.9|332
1600133400000|2020-09-15 01:30:00|1005.2|1004|1004.7|1003.5|1005.5|1004.3|1004.3|1003.1|307
1600133700000|2020-09-15 01:35:00|1004.8|1003.6|1005.3|1004.1|1005.3|1004.1|1004.5|1003.3|173
1600134000000|2020-09-15 01:40:00|1005.4|1004.2|1005.3|1004.1|1005.4|1004.2|1005|1003.8|126
1600134300000|2020-09-15 01:45:00|1005.2|1004|1004.8|1003.6|1005.2|1004|1004.7|1003.5|75
1600134600000|2020-09-15 01:50:00|1005|1003.8|1005.3|1004.1|1005.3|1004.1|1005|1003.8|43
1600134900000|2020-09-15 01:55:00|1005.2|1004|1005.2|1004|1005.4|1004.2|1005.2|1004|115
1600135200000|2020-09-15 02:00:00|1005.3|1004.1|1005.2|1004|1005.3|1004.1|1005.2|1004|27
1600135500000|2020-09-15 02:05:00|1005.3|1004.1|1006.1|1004.9|1006.2|1005|1005.2|1004|148
1600135800000|2020-09-15 02:10:00|1006|1004.8|1005.9|1004.7|1006.2|1005|1005.7|1004.5|190
1600136100000|2020-09-15 02:15:00|1005.8|1004.6|1005.7|1004.5|1005.9|1004.7|1005.6|1004.4|31
1600136400000|2020-09-15 02:20:00|1005.6|1004.4|1005.4|1004.2|1005.7|1004.5|1005.2|1004|106
1600136700000|2020-09-15 02:25:00|1005.3|1004.1|1005.7|1004.5|1005.7|1004.5|1005.2|1004|57
1600137000000|2020-09-15 02:30:00|1005.9|1004.7|1005.9|1004.7|1005.9|1004.7|1005.5|1004.3|218
1600137300000|2020-09-15 02:35:00|1006|1004.8|1005.9|1004.7|1006.1|1004.9|1005.9|1004.7|66
1600137600000|2020-09-15 02:40:00|1006|1004.8|1006.3|1005.1|1006.4|1005.2|1005.7|1004.5|144
1600137900000|2020-09-15 02:45:00|1006.4|1005.2|1005.9|1004.7|1006.6|1005.4|1005.6|1004.4|163
1600138200000|2020-09-15 02:50:00|1005.7|1004.5|1006.2|1005|1006.2|1005|1005.7|1004.5|36
1600138500000|2020-09-15 02:55:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|65
1600138800000|2020-09-15 03:00:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006|1004.8|33
1600139100000|2020-09-15 03:05:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1005.9|1004.7|69
1600139400000|2020-09-15 03:10:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|80
1600139700000|2020-09-15 03:15:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.2|1005|93
1600140000000|2020-09-15 03:20:00|1006.3|1005.1|1006|1004.8|1006.4|1005.2|1005.9|1004.7|51
1600140300000|2020-09-15 03:25:00|1005.9|1004.7|1006.1|1004.9|1006.1|1004.9|1005.9|1004.7|21
1600140600000|2020-09-15 03:30:00|1006.2|1005|1006.2|1005|1006.4|1005.2|1006.1|1004.9|15
1600140900000|2020-09-15 03:35:00|1006.3|1005.1|1006.2|1005|1006.3|1005.1|1006.1|1004.9|16
1600141200000|2020-09-15 03:40:00|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|21
1600141500000|2020-09-15 03:45:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|6
1600141800000|2020-09-15 03:50:00|||||||||29
1600142100000|2020-09-15 03:55:00|1006.4|1005.2|1006.4|1005.2|1006.6|1005.4|1006.3|1005.1|22
1600142400000|2020-09-15 04:00:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|2
1600142700000|2020-09-15 04:05:00|||||||||1
1600143000000|2020-09-15 04:10:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|0
1600143300000|2020-09-15 04:15:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|11
1600143600000|2020-09-15 04:20:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|7
1600143900000|2020-09-15 04:25:00|1006.4|1005.2|1006.2|1005|1006.4|1005.2|1006.1|1004.9|23
1600144200000|2020-09-15 04:30:00|1006.3|1005.1|1005.7|1004.5|1006.3|1005.1|1005.7|1004.5|22
1600144500000|2020-09-15 04:35:00|1005.8|1004.6|1005.5|1004.3|1005.8|1004.6|1005.3|1004.1|74
1600144800000|2020-09-15 04:40:00|1005.4|1004.2|1005.6|1004.4|1005.6|1004.4|1005.4|1004.2|6
1600145100000|2020-09-15 04:45:00|1005.5|1004.3|1005.6|1004.4|1005.6|1004.4|1005.4|1004.2|19
1600145400000|2020-09-15 04:50:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.6|1004.4|18
1600145700000|2020-09-15 04:55:00|||||||||1
1600146000000|2020-09-15 05:00:00|1005.7|1004.5|1005.9|1004.7|1005.9|1004.7|1005.6|1004.4|8
1600146300000|2020-09-15 05:05:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.6|1004.4|12
1600146600000|2020-09-15 05:10:00|||||||||5
1600146900000|2020-09-15 05:15:00|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|35
1600147200000|2020-09-15 05:20:00|1005.9|1004.7|1006.3|1005.1|1006.3|1005.1|1005.8|1004.6|57
1600147500000|2020-09-15 05:25:00|1006.4|1005.2|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|7
1600147800000|2020-09-15 05:30:00|1006.4|1005.2|1006.4|1005.2|1006.6|1005.4|1006.3|1005.1|44
1600148100000|2020-09-15 05:35:00|1006.6|1005.4|1006.6|1005.4|1006.9|1005.7|1006.6|1005.4|129
1600148400000|2020-09-15 05:40:00|1006.7|1005.5|1006.6|1005.4|1006.7|1005.5|1006.6|1005.4|38
1600148700000|2020-09-15 05:45:00|1006.7|1005.5|1006.7|1005.5|1006.9|1005.7|1006.6|1005.4|79
1600149000000|2020-09-15 05:50:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.6|1005.4|56
1600149300000|2020-09-15 05:55:00|1006.7|1005.5|1007.1|1005.9|1007.1|1005.9|1006.6|1005.4|72
1600149600000|2020-09-15 06:00:00|1006.9|1005.7|1006.3|1005.1|1006.9|1005.7|1006.3|1005.1|21
1600149900000|2020-09-15 06:05:00|1006.4|1005.2|1006.4|1005.2|1006.7|1005.5|1006.4|1005.2|12
1600150200000|2020-09-15 06:10:00|1006.6|1005.4|1007.3|1006.1|1007.3|1006.1|1006.6|1005.4|89
1600150500000|2020-09-15 06:15:00|1007.4|1006.2|1007.4|1006.2|1007.7|1006.5|1007.3|1006.1|167
1600150800000|2020-09-15 06:20:00|1007.3|1006.1|1008.3|1007.1|1008.4|1007.2|1007.3|1006.1|440
1600151100000|2020-09-15 06:25:00|1008.5|1007.3|1007.8|1006.6|1008.5|1007.3|1007.6|1006.4|307
1600151400000|2020-09-15 06:30:00|1007.6|1006.4|1007.2|1006|1007.6|1006.4|1007.1|1005.9|36
1600151700000|2020-09-15 06:35:00|1007.3|1006.1|1007.3|1006.1|1007.6|1006.4|1007.1|1005.9|85
1600152000000|2020-09-15 06:40:00|1007.1|1005.9|1007.1|1005.9|1007.1|1005.9|1006.8|1005.6|32
1600152300000|2020-09-15 06:45:00|1006.9|1005.7|1006.6|1005.4|1007.1|1005.9|1006.6|1005.4|68
1600152600000|2020-09-15 06:50:00|1006.7|1005.5|1006.6|1005.4|1007.1|1005.9|1006.6|1005.4|70
1600152900000|2020-09-15 06:55:00|1006.8|1005.6|1006.4|1005.2|1007.1|1005.9|1006.2|1005|141
1600153200000|2020-09-15 07:00:00|1006.5|1005.3|1006.6|1005.4|1006.9|1005.7|1006.5|1005.3|63
1600153500000|2020-09-15 07:05:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.3|1005.1|28
1600153800000|2020-09-15 07:10:00|1006.4|1005.2|1006.3|1005.1|1006.6|1005.4|1006.3|1005.1|16
1600154100000|2020-09-15 07:15:00|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1006.2|1005|19
1600154400000|2020-09-15 07:20:00|1006.2|1005|1006.6|1005.4|1006.8|1005.6|1006.1|1004.9|93
1600154700000|2020-09-15 07:25:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.4|1005.2|8
1600155000000|2020-09-15 07:30:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.3|1005.1|29
1600155300000|2020-09-15 07:35:00|1006.5|1005.3|1006.7|1005.5|1006.8|1005.6|1006.5|1005.3|12
1600155600000|2020-09-15 07:40:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.4|1005.2|24
1600155900000|2020-09-15 07:45:00|1006.5|1005.3|1006.6|1005.4|1006.6|1005.4|1006.4|1005.2|9
1600156200000|2020-09-15 07:50:00|1006.4|1005.2|1006.3|1005.1|1006.6|1005.4|1005.9|1004.7|145
1600156500000|2020-09-15 07:55:00|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|1006.2|1005|29
1600156800000|2020-09-15 08:00:00|1006.6|1005.4|1006.1|1004.9|1006.7|1005.5|1006.1|1004.9|38
1600157100000|2020-09-15 08:05:00|1005.9|1004.7|1006.2|1005|1006.4|1005.2|1005.9|1004.7|92
1600157400000|2020-09-15 08:10:00|1006.3|1005.1|1006.4|1005.2|1006.7|1005.5|1006|1004.8|104
1600157700000|2020-09-15 08:15:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.2|1005|29
1600158000000|2020-09-15 08:20:00|1006.5|1005.3|1006.4|1005.2|1006.6|1005.4|1006.2|1005|51
1600158300000|2020-09-15 08:25:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1006.2|1005|61
1600158600000|2020-09-15 08:30:00|1006.3|1005.1|1006.7|1005.5|1006.9|1005.7|1006.2|1005|112
1600158900000|2020-09-15 08:35:00|1006.9|1005.7|1007.9|1006.7|1007.9|1006.7|1006.7|1005.5|132
1600159200000|2020-09-15 08:40:00|1007.7|1006.5|1007.4|1006.2|1007.7|1006.5|1007.3|1006.1|53
1600159500000|2020-09-15 08:45:00|1007.3|1006.1|1007.1|1005.9|1007.3|1006.1|1007|1005.8|25
1600159800000|2020-09-15 08:50:00|1007.2|1006|1006.7|1005.5|1007.2|1006|1006.7|1005.5|39
1600160100000|2020-09-15 08:55:00|1006.8|1005.6|1006.6|1005.4|1006.9|1005.7|1006.6|1005.4|15
1600160400000|2020-09-15 09:00:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.6|1005.4|68
1600160700000|2020-09-15 09:05:00|1006.8|1005.6|1006.9|1005.7|1007.1|1005.9|1006.8|1005.6|25
1600161000000|2020-09-15 09:10:00|1007.1|1005.9|1007.3|1006.1|1007.4|1006.2|1007.1|1005.9|48
1600161300000|2020-09-15 09:15:00|1007.4|1006.2|1007.4|1006.2|1007.4|1006.2|1007.1|1005.9|34
1600161600000|2020-09-15 09:20:00|1007.3|1006.1|1007.6|1006.4|1007.6|1006.4|1007.3|1006.1|31
1600161900000|2020-09-15 09:25:00|1007.5|1006.3|1007.9|1006.7|1007.9|1006.7|1007.4|1006.2|43
1600162200000|2020-09-15 09:30:00|1007.8|1006.6|1007.6|1006.4|1007.9|1006.7|1007.6|1006.4|37
1600162500000|2020-09-15 09:35:00|1007.4|1006.2|1007.2|1006|1007.4|1006.2|1007.2|1006|37
1600162800000|2020-09-15 09:40:00|1007.3|1006.1|1007.1|1005.9|1007.4|1006.2|1007.1|1005.9|21
1600163100000|2020-09-15 09:45:00|1007|1005.8|1007.6|1006.4|1007.7|1006.5|1006.8|1005.6|158
1600163400000|2020-09-15 09:50:00|1007.7|1006.5|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|53
1600163700000|2020-09-15 09:55:00|1007.8|1006.6|1007.8|1006.6|1007.9|1006.7|1007.6|1006.4|40
1600164000000|2020-09-15 10:00:00|1007.7|1006.5|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|63
1600164300000|2020-09-15 10:05:00|1007.2|1006|1007.4|1006.2|1007.6|1006.4|1007.2|1006|32
1600164600000|2020-09-15 10:10:00|||||||||12
1600164900000|2020-09-15 10:15:00|1007.1|1005.9|1007.4|1006.2|1007.4|1006.2|1007.1|1005.9|74
1600165200000|2020-09-15 10:20:00|1007.2|1006|1007.4|1006.2|1007.4|1006.2|1007|1005.8|47
1600165500000|2020-09-15 10:25:00|1007.6|1006.4|1007.4|1006.2|1007.7|1006.5|1007.4|1006.2|31
1600165800000|2020-09-15 10:30:00|1007.2|1006|1007.1|1005.9|1007.2|1006|1007.1|1005.9|33
1600166100000|2020-09-15 10:35:00|1007.2|1006|1007.8|1006.6|1007.8|1006.6|1007.1|1005.9|101
1600166400000|2020-09-15 10:40:00|1007.9|1006.7|1007.7|1006.5|1008.1|1006.9|1007.7|1006.5|74
1600166700000|2020-09-15 10:45:00|1007.8|1006.6|1007.7|1006.5|1007.8|1006.6|1007.4|1006.2|23
1600167000000|2020-09-15 10:50:00|1007.6|1006.4|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|34
1600167300000|2020-09-15 10:55:00|1008.1|1006.9|1008.1|1006.9|1008.1|1006.9|1007.9|1006.7|20
1600167600000|2020-09-15 11:00:00|1007.9|1006.7|1007.4|1006.2|1008.1|1006.9|1007.4|1006.2|52
1600167900000|2020-09-15 11:05:00|1007.3|1006.1|1007.2|1006|1007.3|1006.1|1007.2|1006|23
1600168200000|2020-09-15 11:10:00|1007.1|1005.9|1006.9|1005.7|1007.2|1006|1006.9|1005.7|54
1600168500000|2020-09-15 11:15:00|1007.1|1005.9|1007.4|1006.2|1007.5|1006.3|1007|1005.8|54
1600168800000|2020-09-15 11:20:00|1007.7|1006.5|1007.9|1006.7|1008.1|1006.9|1007.4|1006.2|95
1600169100000|2020-09-15 11:25:00|1007.4|1006.2|1007.1|1005.9|1007.4|1006.2|1007.1|1005.9|112
1600169400000|2020-09-15 11:30:00|1007.2|1006|1006.9|1005.7|1007.4|1006.2|1006.9|1005.7|67
1600169700000|2020-09-15 11:35:00|1007|1005.8|1006.9|1005.7|1007.1|1005.9|1006.9|1005.7|28
1600170000000|2020-09-15 11:40:00|1006.7|1005.5|1006.7|1005.5|1007.1|1005.9|1006.6|1005.4|179
1600170300000|2020-09-15 11:45:00|1006.9|1005.7|1006.9|1005.7|1007.1|1005.9|1006.8|1005.6|83
1600170600000|2020-09-15 11:50:00|1006.8|1005.6|1006.7|1005.5|1006.8|1005.6|1006.6|1005.4|962
1600170900000|2020-09-15 11:55:00|1006.8|1005.6|1006.9|1005.7|1007|1005.8|1006.7|1005.5|112
1600171200000|2020-09-15 12:00:00|1007|1005.8|1006.9|1005.7|1007|1005.8|1006.7|1005.5|132
1600171500000|2020-09-15 12:05:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.7|1005.5|75
1600171800000|2020-09-15 12:10:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.7|1005.5|70
1600172100000|2020-09-15 12:15:00|1007.2|1006|1006.7|1005.5|1007.2|1006|1006.7|1005.5|107
1600172400000|2020-09-15 12:20:00|1006.8|1005.6|1006.6|1005.4|1007.2|1006|1006.5|1005.3|140
1600172700000|2020-09-15 12:25:00|1006.5|1005.3|1006.2|1005|1006.7|1005.5|1006.2|1005|140
1600173000000|2020-09-15 12:30:00|1005.9|1004.7|1004.7|1003.5|1005.9|1004.7|1004.6|1003.4|469
1600173300000|2020-09-15 12:35:00|1004.8|1003.6|1004.4|1003.2|1005|1003.8|1004.3|1003.1|416
1600173600000|2020-09-15 12:40:00|1004.3|1003.1|1004.8|1003.6|1005|1003.8|1004.3|1003.1|249
1600176600000|2020-09-15 13:30:00|1004.3|1003.1|1003|1001.8|1005.7|1004.5|1002.2|1001|3245
1600176900000|2020-09-15 13:35:00|1002.9|1001.7|1001.3|1000.1|1003.1|1001.9|1001.3|1000.1|1769
1600177200000|2020-09-15 13:40:00|1001.2|1000|995.5|994.3|1001.8|1000.6|995.3|994.1|5317
1600177500000|2020-09-15 13:45:00|995.6|994.4|996.5|995.3|996.5|995.3|994.5|993.3|2614
1600177800000|2020-09-15 13:50:00|996.4|995.2|998.2|997|998.9|997.7|996.1|994.9|3176
1600178100000|2020-09-15 13:55:00|998.1|996.9|998.2|997|998.8|997.6|996.8|995.6|1250
1600178400000|2020-09-15 14:00:00|998.3|997.1|997.1|995.9|998.3|997.1|995.6|994.4|1939
1600178700000|2020-09-15 14:05:00|997|995.8|997|995.8|997.3|996.1|996.6|995.4|601
1600179000000|2020-09-15 14:10:00|997.1|995.9|997.6|996.4|997.6|996.4|996.8|995.6|874
1600179300000|2020-09-15 14:15:00|997.5|996.3|997.8|996.6|997.8|996.6|997|995.8|1133
1600179600000|2020-09-15 14:20:00|997.9|996.7|996.8|995.6|998.6|997.4|996.8|995.6|1118
1600179900000|2020-09-15 14:25:00|997|995.8|996.8|995.6|997.6|996.4|996.6|995.4|1004
1600180200000|2020-09-15 14:30:00|996.9|995.7|996.8|995.6|997.1|995.9|996|994.8|1479
1600180500000|2020-09-15 14:35:00|996.7|995.5|998.1|996.9|998.6|997.4|996.6|995.4|907
1600180800000|2020-09-15 14:40:00|997.9|996.7|998|996.8|998.6|997.4|997.6|996.4|713
1600181100000|2020-09-15 14:45:00|998.1|996.9|997.9|996.7|998.3|997.1|997.3|996.1|512
1600181400000|2020-09-15 14:50:00|998|996.8|996.6|995.4|998.1|996.9|996.6|995.4|971
1600181700000|2020-09-15 14:55:00|996.7|995.5|996.5|995.3|996.9|995.7|996.3|995.1|573
1600182000000|2020-09-15 15:00:00|996.6|995.4|995.3|994.1|996.8|995.6|995.1|993.9|1720
1600182300000|2020-09-15 15:05:00|995.2|994|995.7|994.5|996.1|994.9|995.2|994|964
1600182600000|2020-09-15 15:10:00|995.6|994.4|995.6|994.4|995.7|994.5|995.2|994|976
1600182900000|2020-09-15 15:15:00|995.5|994.3|995.5|994.3|996|994.8|995.3|994.1|403
1600183200000|2020-09-15 15:20:00|995.4|994.2|995.8|994.6|996.5|995.3|995.3|994.1|699
1600183500000|2020-09-15 15:25:00|996|994.8|996.1|994.9|996.5|995.3|995.8|994.6|723
1600183800000|2020-09-15 15:30:00|996.2|995|995.7|994.5|996.2|995|995.2|994|492
1600184100000|2020-09-15 15:35:00|995.6|994.4|995.5|994.3|995.7|994.5|995.5|994.3|240
1600184400000|2020-09-15 15:40:00|995.6|994.4|995.3|994.1|995.7|994.5|995.2|994|1432
1600184700000|2020-09-15 15:45:00|995.5|994.3|994.2|993|995.5|994.3|994|992.8|1468
1600185000000|2020-09-15 15:50:00|994.3|993.1|994.5|993.3|994.6|993.4|993.6|992.4|998
1600185300000|2020-09-15 15:55:00|994.6|993.4|993.6|992.4|994.6|993.4|993.6|992.4|606
1600185600000|2020-09-15 16:00:00|993.5|992.3|994|992.8|994.2|993|993.5|992.3|673
1600185900000|2020-09-15 16:05:00|994.1|992.9|993.8|992.6|994.2|993|993.5|992.3|327
1600186200000|2020-09-15 16:10:00|993.7|992.5|994|992.8|994.2|993|993.5|992.3|555
1600186500000|2020-09-15 16:15:00|993.8|992.6|993.7|992.5|994|992.8|993.5|992.3|692
1600186800000|2020-09-15 16:20:00|993.6|992.4|994|992.8|994|992.8|993.5|992.3|360
1600187100000|2020-09-15 16:25:00|993.8|992.6|993.8|992.6|994|992.8|993.6|992.4|304
1600187400000|2020-09-15 16:30:00|994|992.8|994.3|993.1|994.8|993.6|994|992.8|908
1600187700000|2020-09-15 16:35:00|994.5|993.3|995.5|994.3|995.7|994.5|994.5|993.3|1019
1600188000000|2020-09-15 16:40:00|995.3|994.1|995.3|994.1|995.8|994.6|995.1|993.9|827
1600188300000|2020-09-15 16:45:00|995.4|994.2|995.6|994.4|996.1|994.9|995.4|994.2|404
1600188600000|2020-09-15 16:50:00|995.7|994.5|995.6|994.4|995.8|994.6|995.3|994.1|507
1600188900000|2020-09-15 16:55:00|995.5|994.3|995.7|994.5|995.7|994.5|995.4|994.2|275
1600189200000|2020-09-15 17:00:00|996|994.8|995.7|994.5|996|994.8|995.5|994.3|948
1600189500000|2020-09-15 17:05:00|995.6|994.4|995.4|994.2|995.7|994.5|995.3|994.1|191
1600189800000|2020-09-15 17:10:00|995.5|994.3|996.1|994.9|996.3|995.1|995.3|994.1|735
1600190100000|2020-09-15 17:15:00|996|994.8|996.1|994.9|996.1|994.9|995.8|994.6|600
1600190400000|2020-09-15 17:20:00|996.3|995.1|996.1|994.9|996.6|995.4|996.1|994.9|754
1600190700000|2020-09-15 17:25:00|996|994.8|996|994.8|996.3|995.1|996|994.8|240
1600191000000|2020-09-15 17:30:00|996.1|994.9|995.8|994.6|996.2|995|995.6|994.4|332
1600191300000|2020-09-15 17:35:00|995.9|994.7|995.8|994.6|996|994.8|995.5|994.3|587
1600191600000|2020-09-15 17:40:00|996|994.8|996|994.8|996.2|995|995.8|994.6|307
1600191900000|2020-09-15 17:45:00|996.1|994.9|995.7|994.5|996.2|995|995.6|994.4|371
1600192200000|2020-09-15 17:50:00|995.6|994.4|995.5|994.3|995.7|994.5|995.3|994.1|529
1600192500000|2020-09-15 17:55:00|995.3|994.1|995.3|994.1|995.5|994.3|995.1|993.9|357
1600192800000|2020-09-15 18:00:00|995.2|994|995.3|994.1|995.7|994.5|995.2|994|921
1600193100000|2020-09-15 18:05:00|995.2|994|994.7|993.5|995.5|994.3|994.6|993.4|1024
1600193400000|2020-09-15 18:10:00|994.6|993.4|994.1|992.9|995|993.8|994.1|992.9|2517
1600193700000|2020-09-15 18:15:00|994|992.8|994.6|993.4|994.7|993.5|994|992.8|1700
1600214400000|2020-09-16 00:00:00|992|990.8|991|989.8|992.9|991.7|990.6|989.4|846
1600214700000|2020-09-16 00:05:00|990.9|989.7|989.7|988.5|991.2|990|989.4|988.2|650
1600215000000|2020-09-16 00:10:00|989.6|988.4|989|987.8|989.8|988.6|988.7|987.5|556
1600215300000|2020-09-16 00:15:00|989.1|987.9|989.2|988|989.7|988.5|989.1|987.9|149
1600215600000|2020-09-16 00:20:00|989.5|988.3|988.1|986.9|989.5|988.3|988.1|986.9|423
1600215900000|2020-09-16 00:25:00|988.2|987|988.7|987.5|989|987.8|988.2|987|241
1600216200000|2020-09-16 00:30:00|988.6|987.4|989.5|988.3|989.6|988.4|988.6|987.4|160
1600216500000|2020-09-16 00:35:00|989.4|988.2|990|988.8|990.2|989|989.4|988.2|261
1600216800000|2020-09-16 00:40:00|989.7|988.5|988.1|986.9|989.7|988.5|987.9|986.7|960
1600217100000|2020-09-16 00:45:00|987.9|986.7|989.1|987.9|989.1|987.9|987.9|986.7|125
1600217400000|2020-09-16 00:50:00|989.2|988|989.1|987.9|989.5|988.3|988.8|987.6|173
1600217700000|2020-09-16 00:55:00|989.2|988|989.1|987.9|989.4|988.2|988.9|987.7|93
1600218000000|2020-09-16 01:00:00|989.2|988|990.2|989|990.5|989.3|989.1|987.9|251
1600218300000|2020-09-16 01:05:00|990.1|988.9|990.6|989.4|990.8|989.6|990|988.8|196
1600218600000|2020-09-16 01:10:00|990.7|989.5|991.6|990.4|991.8|990.6|990.6|989.4|226
1600218900000|2020-09-16 01:15:00|991.8|990.6|990.8|989.6|991.8|990.6|990.8|989.6|119
1600219200000|2020-09-16 01:20:00|991|989.8|991.1|989.9|991.3|990.1|990.8|989.6|97
1600219500000|2020-09-16 01:25:00|991|989.8|991.7|990.5|991.8|990.6|991|989.8|124
1600219800000|2020-09-16 01:30:00|991.6|990.4|991.5|990.3|991.8|990.6|991.5|990.3|93
1600220100000|2020-09-16 01:35:00|991.6|990.4|991.5|990.3|991.8|990.6|991.3|990.1|99
1600220400000|2020-09-16 01:40:00|991.3|990.1|991.2|990|991.3|990.1|991|989.8|52
1600220700000|2020-09-16 01:45:00|991.3|990.1|991.8|990.6|991.8|990.6|991.1|989.9|229
1600221000000|2020-09-16 01:50:00|991.7|990.5|991.6|990.4|991.8|990.6|991.6|990.4|132
1600221300000|2020-09-16 01:55:00|991.7|990.5|992|990.8|992|990.8|991.7|990.5|164
1600221600000|2020-09-16 02:00:00|992.1|990.9|992.6|991.4|992.6|991.4|992|990.8|91
1600221900000|2020-09-16 02:05:00|992.5|991.3|992.1|990.9|992.7|991.5|992|990.8|55
1600222200000|2020-09-16 02:10:00|992.3|991.1|992.3|991.1|992.5|991.3|992.1|990.9|59
1600222500000|2020-09-16 02:15:00|992.5|991.3|992.5|991.3|992.7|991.5|992.3|991.1|52
1600222800000|2020-09-16 02:20:00|992.4|991.2|992.7|991.5|992.7|991.5|992.3|991.1|27
1600223100000|2020-09-16 02:25:00|992.6|991.4|992.6|991.4|992.7|991.5|992.5|991.3|20
1600223400000|2020-09-16 02:30:00|992.7|991.5|992.7|991.5|993|991.8|992.5|991.3|84
1600223700000|2020-09-16 02:35:00|993|991.8|993.8|992.6|993.8|992.6|992.8|991.6|494
1600224000000|2020-09-16 02:40:00|994|992.8|994.3|993.1|994.8|993.6|994|992.8|408
1600224300000|2020-09-16 02:45:00|994.2|993|993.6|992.4|994.2|993|993.3|992.1|134
1600224600000|2020-09-16 02:50:00|993.3|992.1|992.9|991.7|993.6|992.4|992.8|991.6|264
1600224900000|2020-09-16 02:55:00|992.8|991.6|992.4|991.2|992.9|991.7|992.2|991|427
1600225200000|2020-09-16 03:00:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|84
1600225500000|2020-09-16 03:05:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|29
1600225800000|2020-09-16 03:10:00|992.6|991.4|992.5|991.3|992.7|991.5|992.5|991.3|108
1600226100000|2020-09-16 03:15:00|||||||||18
1600226400000|2020-09-16 03:20:00|992.7|991.5|992.7|991.5|993|991.8|992.6|991.4|80
1600226700000|2020-09-16 03:25:00|992.8|991.6|992.7|991.5|992.9|991.7|992.5|991.3|203
1600227000000|2020-09-16 03:30:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|20
1600227300000|2020-09-16 03:35:00|992.5|991.3|992.6|991.4|992.7|991.5|992.5|991.3|29
1600227600000|2020-09-16 03:40:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|4
1600227900000|2020-09-16 03:45:00|||||||||1
1600228200000|2020-09-16 03:50:00|992.9|991.7|993.2|992|993.2|992|992.9|991.7|50
1600228500000|2020-09-16 03:55:00|993.1|991.9|993|991.8|993.2|992|992.8|991.6|20
1600228800000|2020-09-16 04:00:00|992.9|991.7|992.7|991.5|992.9|991.7|992.7|991.5|19
1600229100000|2020-09-16 04:05:00|992.8|991.6|992.7|991.5|992.8|991.6|992.7|991.5|9
1600229400000|2020-09-16 04:10:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|51
1600229700000|2020-09-16 04:15:00|992.8|991.6|992.7|991.5|992.8|991.6|992.7|991.5|8
1600230000000|2020-09-16 04:20:00|||||||||3
1600230300000|2020-09-16 04:25:00|992.9|991.7|992.9|991.7|993|991.8|992.8|991.6|27
1600230600000|2020-09-16 04:30:00|992.8|991.6|993.3|992.1|993.7|992.5|992.8|991.6|73
1600230900000|2020-09-16 04:35:00|993.2|992|993.2|992|993.3|992.1|993.2|992|3
1600231200000|2020-09-16 04:40:00|993.1|991.9|993.2|992|993.2|992|993|991.8|36
1600231500000|2020-09-16 04:45:00|993.1|991.9|993.5|992.3|993.5|992.3|993.1|991.9|26
1600231800000|2020-09-16 04:50:00|993.4|992.2|993.4|992.2|993.5|992.3|993.2|992|14
1600232100000|2020-09-16 04:55:00|993.5|992.3|993.5|992.3|993.7|992.5|993.5|992.3|39
1600232400000|2020-09-16 05:00:00|993.6|992.4|993.6|992.4|993.7|992.5|993.5|992.3|19
1600232700000|2020-09-16 05:05:00|993.5|992.3|993.2|992|993.5|992.3|993|991.8|89
1600233000000|2020-09-16 05:10:00|993.1|991.9|993.2|992|993.2|992|993.1|991.9|9
1600233300000|2020-09-16 05:15:00|993|991.8|992.9|991.7|993.2|992|992.9|991.7|16
1600233600000|2020-09-16 05:20:00|993|991.8|992.7|991.5|993|991.8|992.7|991.5|25
1600233900000|2020-09-16 05:25:00|992.6|991.4|992.7|991.5|992.7|991.5|992.5|991.3|62
1600234200000|2020-09-16 05:30:00|992.5|991.3|992.7|991.5|992.7|991.5|992.5|991.3|90
1600234500000|2020-09-16 05:35:00|992.6|991.4|992.7|991.5|993|991.8|992.5|991.3|62
1600234800000|2020-09-16 05:40:00|992.5|991.3|993|991.8|993|991.8|992.5|991.3|80
1600235100000|2020-09-16 05:45:00|992.7|991.5|992.7|991.5|992.9|991.7|992.5|991.3|107
1600235400000|2020-09-16 05:50:00|992.5|991.3|992.5|991.3|992.7|991.5|992.5|991.3|81
1600235700000|2020-09-16 05:55:00|992.4|991.2|991.5|990.3|992.4|991.2|991.2|990|200
1600236000000|2020-09-16 06:00:00|991.6|990.4|992.2|991|992.4|991.2|991.6|990.4|212
1600236300000|2020-09-16 06:05:00|992.1|990.9|992.7|991.5|992.9|991.7|991.9|990.7|488
1600236600000|2020-09-16 06:10:00|992.9|991.7|993.7|992.5|993.7|992.5|992.9|991.7|588
1600236900000|2020-09-16 06:15:00|993.6|992.4|993.9|992.7|994|992.8|993.4|992.2|355
1600237200000|2020-09-16 06:20:00|993.8|992.6|994.5|993.3|994.7|993.5|993.5|992.3|175
1600237500000|2020-09-16 06:25:00|994.7|993.5|994.7|993.5|995.1|993.9|994.5|993.3|294
1600237800000|2020-09-16 06:30:00|994.9|993.7|994.5|993.3|995|993.8|994.5|993.3|159
1600238100000|2020-09-16 06:35:00|994.4|993.2|994.7|993.5|994.7|993.5|994.2|993|68
1600238400000|2020-09-16 06:40:00|994.5|993.3|995|993.8|995|993.8|994.5|993.3|44
1600238700000|2020-09-16 06:45:00|995.1|993.9|996.7|995.5|996.9|995.7|995|993.8|498
1600239000000|2020-09-16 06:50:00|996.5|995.3|996|994.8|996.5|995.3|995.9|994.7|60
1600239300000|2020-09-16 06:55:00|995.9|994.7|995.6|994.4|996|994.8|995.6|994.4|42
1600239600000|2020-09-16 07:00:00|995.5|994.3|995.7|994.5|995.9|994.7|995.2|994|80
1600239900000|2020-09-16 07:05:00|995.6|994.4|995.5|994.3|995.6|994.4|995.2|994|65
1600240200000|2020-09-16 07:10:00|995.4|994.2|995.6|994.4|995.9|994.7|995.4|994.2|73
1600240500000|2020-09-16 07:15:00|995.5|994.3|995.4|994.2|995.6|994.4|995|993.8|76
1600240800000|2020-09-16 07:20:00|995.3|994.1|995.7|994.5|995.9|994.7|995.1|993.9|44
1600241100000|2020-09-16 07:25:00|995.8|994.6|996|994.8|996.2|995|995.7|994.5|39
1600241400000|2020-09-16 07:30:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|23
1600241700000|2020-09-16 07:35:00|995.9|994.7|996.1|994.9|996.2|995|995.9|994.7|36
1600242000000|2020-09-16 07:40:00|996|994.8|996.5|995.3|996.5|995.3|996|994.8|38
1600242300000|2020-09-16 07:45:00|996.4|995.2|995.9|994.7|996.6|995.4|995.9|994.7|108
1600242600000|2020-09-16 07:50:00|996|994.8|996.6|995.4|996.7|995.5|996|994.8|39
1600242900000|2020-09-16 07:55:00|996.7|995.5|996.9|995.7|997.2|996|996.6|995.4|65
1600243200000|2020-09-16 08:00:00|997|995.8|996.7|995.5|997.2|996|996.7|995.5|77
1600243500000|2020-09-16 08:05:00|996.9|995.7|997.1|995.9|997.2|996|996.9|995.7|83
1600243800000|2020-09-16 08:10:00|997|995.8|997.6|996.4|997.7|996.5|996.9|995.7|118
1600244100000|2020-09-16 08:15:00|997.5|996.3|997|995.8|997.6|996.4|996.9|995.7|79
1600244400000|2020-09-16 08:20:00|996.9|995.7|996.6|995.4|997.2|996|996.6|995.4|33
1600244700000|2020-09-16 08:25:00|996.4|995.2|996.7|995.5|996.7|995.5|996.1|994.9|83
1600245000000|2020-09-16 08:30:00|||||||||11
1600245300000|2020-09-16 08:35:00|996.8|995.6|996.9|995.7|997|995.8|996.7|995.5|16
1600245600000|2020-09-16 08:40:00|997|995.8|996.9|995.7|997|995.8|996.7|995.5|36
1600245900000|2020-09-16 08:45:00|997|995.8|996.7|995.5|997|995.8|996.7|995.5|30
1600246200000|2020-09-16 08:50:00|996.9|995.7|997.2|996|997.2|996|996.9|995.7|49
1600246500000|2020-09-16 08:55:00|997.1|995.9|997.4|996.2|997.5|996.3|997.1|995.9|65
1600246800000|2020-09-16 09:00:00|997.5|996.3|997.7|996.5|997.9|996.7|997.4|996.2|72
1600247100000|2020-09-16 09:05:00|997.9|996.7|997.6|996.4|998|996.8|997.6|996.4|48
1600247400000|2020-09-16 09:10:00|997.7|996.5|997.7|996.5|997.7|996.5|997.6|996.4|28
1600247700000|2020-09-16 09:15:00|997.6|996.4|997.4|996.2|997.6|996.4|997.4|996.2|25
1600248000000|2020-09-16 09:20:00|997.7|996.5|997|995.8|998|996.8|996.7|995.5|286
1600248300000|2020-09-16 09:25:00|997.1|995.9|998|996.8|998|996.8|996.9|995.7|157
1600248600000|2020-09-16 09:30:00|997.7|996.5|997.2|996|997.7|996.5|997.2|996|50
1600248900000|2020-09-16 09:35:00|997.4|996.2|997.1|995.9|997.6|996.4|997.1|995.9|60
1600249200000|2020-09-16 09:40:00|997.2|996|997.4|996.2|997.5|996.3|997.1|995.9|17
1600249500000|2020-09-16 09:45:00|997.3|996.1|997.7|996.5|997.7|996.5|997.3|996.1|37
1600249800000|2020-09-16 09:50:00|997.6|996.4|997.6|996.4|997.7|996.5|997.5|996.3|19
1600250100000|2020-09-16 09:55:00|997.5|996.3|997.6|996.4|997.7|996.5|997.5|996.3|26
1600250400000|2020-09-16 10:00:00|997.5|996.3|997.5|996.3|997.5|996.3|997.4|996.2|43
1600250700000|2020-09-16 10:05:00|997.4|996.2|997.7|996.5|997.7|996.5|997.4|996.2|71
1600251000000|2020-09-16 10:10:00|997.9|996.7|997.7|996.5|998|996.8|997.7|996.5|47
1600251300000|2020-09-16 10:15:00|997.9|996.7|998|996.8|998|996.8|997.8|996.6|77
1600251600000|2020-09-16 10:20:00|997.9|996.7|998.2|997|998.4|997.2|997.9|996.7|78
1600251900000|2020-09-16 10:25:00|998.1|996.9|998.4|997.2|998.6|997.4|998.1|996.9|80
1600252200000|2020-09-16 10:30:00|998.3|997.1|998.4|997.2|998.6|997.4|998.2|997|87
1600252500000|2020-09-16 10:35:00|998.5|997.3|998.5|997.3|998.6|997.4|998.4|997.2|52
1600252800000|2020-09-16 10:40:00|998.4|997.2|998.4|997.2|998.6|997.4|998.3|997.1|32
1600253100000|2020-09-16 10:45:00|||||||||31
1600253400000|2020-09-16 10:50:00|998.6|997.4|998.6|997.4|998.7|997.5|998.5|997.3|45
1600253700000|2020-09-16 10:55:00|998.7|997.5|999.6|998.4|999.6|998.4|998.6|997.4|129
1600254000000|2020-09-16 11:00:00|999.9|998.7|1000|998.8|1000|998.8|999.6|998.4|219
1600254300000|2020-09-16 11:05:00|999.9|998.7|999.5|998.3|999.9|998.7|999.4|998.2|128
1600254600000|2020-09-16 11:10:00|999.6|998.4|998.8|997.6|999.6|998.4|998.8|997.6|190
1600254900000|2020-09-16 11:15:00|998.7|997.5|999.6|998.4|999.9|998.7|998.7|997.5|145
1600255200000|2020-09-16 11:20:00|999.7|998.5|999.6|998.4|999.9|998.7|999.6|998.4|124
1600255500000|2020-09-16 11:25:00|999.7|998.5|1000.1|998.9|1000.4|999.2|999.6|998.4|210
1600255800000|2020-09-16 11:30:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.5|998.3|188
1600256100000|2020-09-16 11:35:00|1000|998.8|999.9|998.7|1000.1|998.9|999.9|998.7|75
1600256400000|2020-09-16 11:40:00|1000|998.8|999.9|998.7|1000.1|998.9|999.9|998.7|103
1600256700000|2020-09-16 11:45:00|999.8|998.6|999.9|998.7|1000.1|998.9|999.8|998.6|47
1600257000000|2020-09-16 11:50:00|999.8|998.6|999.9|998.7|1000.1|998.9|999.8|998.6|72
1600257300000|2020-09-16 11:55:00|999.8|998.6|999.5|998.3|999.9|998.7|999.4|998.2|92
1600257600000|2020-09-16 12:00:00|999.6|998.4|999.7|998.5|999.9|998.7|999.4|998.2|118
1600257900000|2020-09-16 12:05:00|999.8|998.6|1000.6|999.4|1000.7|999.5|999.8|998.6|225
1600258200000|2020-09-16 12:10:00|1000.4|999.2|1000.4|999.2|1000.6|999.4|1000.2|999|277
1600258500000|2020-09-16 12:15:00|1000.5|999.3|1000.4|999.2|1000.6|999.4|1000.2|999|225
1600258800000|2020-09-16 12:20:00|1000.6|999.4|1000.6|999.4|1000.9|999.7|1000.5|999.3|196
1600259100000|2020-09-16 12:25:00|1000.7|999.5|1000.9|999.7|1000.9|999.7|1000.6|999.4|192
1600259400000|2020-09-16 12:30:00|1000.8|999.6|1000.4|999.2|1000.8|999.6|1000.4|999.2|154
1600259700000|2020-09-16 12:35:00|1000.6|999.4|999.6|998.4|1000.7|999.5|999.6|998.4|197
1600260000000|2020-09-16 12:40:00|999.9|998.7|1000.6|999.4|1000.7|999.5|999.9|998.7|325
1600263000000|2020-09-16 13:30:00|1000.4|999.2|1005.2|1004|1006.2|1005|1000.4|999.2|6383
1600263300000|2020-09-16 13:35:00|1005.3|1004.1|1006.5|1005.3|1007.7|1006.5|1005.2|1004|3500
1600263600000|2020-09-16 13:40:00|1006.7|1005.5|1005.7|1004.5|1007.2|1006|1005.7|1004.5|1604
1600263900000|2020-09-16 13:45:00|1005.8|1004.6|1009.9|1008.7|1010.2|1009|1005.8|1004.6|4073
1600264200000|2020-09-16 13:50:00|1009.8|1008.6|1008.2|1007|1010.1|1008.9|1008|1006.8|3662
1600264500000|2020-09-16 13:55:00|1008.3|1007.1|1007.8|1006.6|1009.3|1008.1|1007.8|1006.6|1440
1600264800000|2020-09-16 14:00:00|1008|1006.8|1008|1006.8|1008.2|1007|1006.8|1005.6|2112
1600265100000|2020-09-16 14:05:00|1007.9|1006.7|1007.5|1006.3|1008.1|1006.9|1007|1005.8|1164
1600265400000|2020-09-16 14:10:00|1007.6|1006.4|1007.7|1006.5|1008.2|1007|1007.5|1006.3|1024
1600265700000|2020-09-16 14:15:00|1007.8|1006.6|1009.8|1008.6|1009.8|1008.6|1007.7|1006.5|1267
1600266000000|2020-09-16 14:20:00|1009.7|1008.5|1009.5|1008.3|1011.2|1010|1009.2|1008|2110
1600266300000|2020-09-16 14:25:00|1009.6|1008.4|1010|1008.8|1010.2|1009|1009.2|1008|1118
1600266600000|2020-09-16 14:30:00|1009.9|1008.7|1011.9|1010.7|1012.6|1011.4|1009.5|1008.3|3654
1600266900000|2020-09-16 14:35:00|1011.8|1010.6|1013.2|1012|1013.7|1012.5|1011.5|1010.3|3476
1600267200000|2020-09-16 14:40:00|1013.1|1011.9|1014.3|1013.1|1014.8|1013.6|1012.8|1011.6|2098
1600267500000|2020-09-16 14:45:00|1014.2|1013|1013.7|1012.5|1014.7|1013.5|1013.2|1012|2305
1600267800000|2020-09-16 14:50:00|1013.8|1012.6|1012.6|1011.4|1014.1|1012.9|1012.3|1011.1|1908
1600268100000|2020-09-16 14:55:00|1012.5|1011.3|1012.5|1011.3|1013.1|1011.9|1012|1010.8|2208
1600268400000|2020-09-16 15:00:00|1012.4|1011.2|1012.4|1011.2|1013|1011.8|1011.5|1010.3|1858
1600268700000|2020-09-16 15:05:00|1012.5|1011.3|1011.3|1010.1|1012.7|1011.5|1011.1|1009.9|2432
1600269000000|2020-09-16 15:10:00|1011.2|1010|1012.4|1011.2|1012.7|1011.5|1011.2|1010|928
1600269300000|2020-09-16 15:15:00|1012.5|1011.3|1010.3|1009.1|1012.6|1011.4|1010.2|1009|1187
1600269600000|2020-09-16 15:20:00|1010.2|1009|1009.7|1008.5|1011|1009.8|1009.7|1008.5|799
1600269900000|2020-09-16 15:25:00|1009.9|1008.7|1010.6|1009.4|1011.1|1009.9|1009.7|1008.5|583
1600270200000|2020-09-16 15:30:00|1010.5|1009.3|1012|1010.8|1012.5|1011.3|1010.5|1009.3|1212
1600270500000|2020-09-16 15:35:00|1011.9|1010.7|1011.2|1010|1012|1010.8|1011.1|1009.9|599
1600270800000|2020-09-16 15:40:00|1011.1|1009.9|1010.4|1009.2|1011.4|1010.2|1010.1|1008.9|745
1600271100000|2020-09-16 15:45:00|1010.2|1009|1009.5|1008.3|1010.5|1009.3|1009.4|1008.2|908
1600271400000|2020-09-16 15:50:00|1009.4|1008.2|1010.1|1008.9|1010.2|1009|1008.7|1007.5|1171
1600271700000|2020-09-16 15:55:00|1010.2|1009|1009.9|1008.7|1010.4|1009.2|1009.4|1008.2|402
1600272000000|2020-09-16 16:00:00|1009.6|1008.4|1010.1|1008.9|1010.6|1009.4|1009.6|1008.4|771
1600272300000|2020-09-16 16:05:00|1010|1008.8|1009.9|1008.7|1010.4|1009.2|1009.7|1008.5|350
1600272600000|2020-09-16 16:10:00|1010|1008.8|1009.5|1008.3|1010.5|1009.3|1009.4|1008.2|437
1600272900000|2020-09-16 16:15:00|1009.6|1008.4|1010.6|1009.4|1010.9|1009.7|1009.6|1008.4|568
1600273200000|2020-09-16 16:20:00|1010.7|1009.5|1010.6|1009.4|1011.2|1010|1010.6|1009.4|1275
1600273500000|2020-09-16 16:25:00|1010.7|1009.5|1010.1|1008.9|1010.9|1009.7|1009.8|1008.6|585
1600273800000|2020-09-16 16:30:00|1010.2|1009|1011.6|1010.4|1011.6|1010.4|1010.1|1008.9|898
1600274100000|2020-09-16 16:35:00|1011.5|1010.3|1011.2|1010|1011.6|1010.4|1010.9|1009.7|791
1600274400000|2020-09-16 16:40:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1010.3|1009.1|659
1600274700000|2020-09-16 16:45:00|1011|1009.8|1011.1|1009.9|1011.4|1010.2|1010.9|1009.7|525
1600275000000|2020-09-16 16:50:00|1011.3|1010.1|1011.5|1010.3|1011.5|1010.3|1011|1009.8|507
1600275300000|2020-09-16 16:55:00|1011.4|1010.2|1011.1|1009.9|1011.6|1010.4|1011.1|1009.9|407
1600275600000|2020-09-16 17:00:00|1011|1009.8|1011.2|1010|1011.5|1010.3|1011|1009.8|403
1600275900000|2020-09-16 17:05:00|1011.3|1010.1|1011.9|1010.7|1012|1010.8|1011.2|1010|649
1600276200000|2020-09-16 17:10:00|1011.8|1010.6|1012.1|1010.9|1012.2|1011|1011.7|1010.5|497
1600276500000|2020-09-16 17:15:00|1012|1010.8|1012.5|1011.3|1012.5|1011.3|1012|1010.8|455
1600276800000|2020-09-16 17:20:00|1012.4|1011.2|1012.3|1011.1|1012.6|1011.4|1012.1|1010.9|430
1600277100000|2020-09-16 17:25:00|1012.4|1011.2|1012|1010.8|1012.4|1011.2|1011.6|1010.4|920
1600277400000|2020-09-16 17:30:00|1011.9|1010.7|1012.2|1011|1012.4|1011.2|1011.9|1010.7|558
1600277700000|2020-09-16 17:35:00|1012.1|1010.9|1012.6|1011.4|1012.6|1011.4|1011.7|1010.5|1776
1600278000000|2020-09-16 17:40:00|1012.8|1011.6|1013.4|1012.2|1013.4|1012.2|1012.8|1011.6|1026
1600278300000|2020-09-16 17:45:00|1013.2|1012|1013.1|1011.9|1013.5|1012.3|1013.1|1011.9|1166
1600278600000|2020-09-16 17:50:00|1013.2|1012|1013.9|1012.7|1014|1012.8|1013.2|1012|984
1600278900000|2020-09-16 17:55:00|1013.8|1012.6|1014.5|1013.3|1015.5|1014.3|1013.8|1012.6|1858
1600279200000|2020-09-16 18:00:00|1014.6|1013.4|1014.9|1013.7|1015.2|1014|1014.4|1013.2|673
1600279500000|2020-09-16 18:05:00|1015|1013.8|1014.5|1013.3|1015.3|1014.1|1014.2|1013|890
1600279800000|2020-09-16 18:10:00|1014.6|1013.4|1013.5|1012.3|1016.4|1015.2|1013.4|1012.2|4274
1600280100000|2020-09-16 18:15:00|1013.4|1012.2|1014.1|1012.9|1014.9|1013.7|1013.4|1012.2|2056
1600300800000|2020-09-17 00:00:00|1014.3|1013.1|1014.5|1013.3|1015.2|1014|1013.5|1012.3|1097
1600301100000|2020-09-17 00:05:00|1014.6|1013.4|1014.9|1013.7|1015.3|1014.1|1014.3|1013.1|243
1600301400000|2020-09-17 00:10:00|1015|1013.8|1015.1|1013.9|1015.5|1014.3|1014.9|1013.7|202
1600301700000|2020-09-17 00:15:00|1015.2|1014|1015.8|1014.6|1016.1|1014.9|1015.1|1013.9|402
1600302000000|2020-09-17 00:20:00|1015.7|1014.5|1015.5|1014.3|1015.7|1014.5|1015.4|1014.2|506
1600302300000|2020-09-17 00:25:00|1015.6|1014.4|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|184
1600302600000|2020-09-17 00:30:00|1015.5|1014.3|1015.4|1014.2|1015.5|1014.3|1015.4|1014.2|52
1600302900000|2020-09-17 00:35:00|1015.5|1014.3|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|78
1600303200000|2020-09-17 00:40:00|1015.6|1014.4|1016|1014.8|1016.1|1014.9|1015.4|1014.2|154
1600303500000|2020-09-17 00:45:00|1016.1|1014.9|1016.1|1014.9|1016.2|1015|1015.9|1014.7|136
1600303800000|2020-09-17 00:50:00|1016|1014.8|1016.3|1015.1|1016.4|1015.2|1016|1014.8|53
1600304100000|2020-09-17 00:55:00|1016.2|1015|1016.4|1015.2|1016.5|1015.3|1016.1|1014.9|107
1600304400000|2020-09-17 01:00:00|1016.5|1015.3|1017.9|1016.7|1018.7|1017.5|1016.1|1014.9|660
1600304700000|2020-09-17 01:05:00|1018|1016.8|1019.7|1018.5|1019.9|1018.7|1018|1016.8|470
1600305000000|2020-09-17 01:10:00|1019.6|1018.4|1020.4|1019.2|1020.6|1019.4|1019.5|1018.3|374
1600305300000|2020-09-17 01:15:00|1020.6|1019.4|1020.6|1019.4|1020.6|1019.4|1020.1|1018.9|322
1600305600000|2020-09-17 01:20:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1020|1018.8|406
1600305900000|2020-09-17 01:25:00|1020.2|1019|1019.9|1018.7|1020.2|1019|1019.6|1018.4|190
1600306200000|2020-09-17 01:30:00|1020|1018.8|1020.3|1019.1|1020.4|1019.2|1019.8|1018.6|317
1600306500000|2020-09-17 01:35:00|1020.4|1019.2|1020.6|1019.4|1020.7|1019.5|1020.4|1019.2|192
1600306800000|2020-09-17 01:40:00|1020.5|1019.3|1020.6|1019.4|1020.9|1019.7|1020.2|1019|336
1600307100000|2020-09-17 01:45:00|1020.7|1019.5|1019.7|1018.5|1020.7|1019.5|1019.7|1018.5|190
1600307400000|2020-09-17 01:50:00|1019.6|1018.4|1018.5|1017.3|1019.6|1018.4|1018|1016.8|387
1600307700000|2020-09-17 01:55:00|1018.4|1017.2|1018.2|1017|1018.6|1017.4|1017.7|1016.5|385
1600308000000|2020-09-17 02:00:00|1018.4|1017.2|1016.1|1014.9|1018.4|1017.2|1015.9|1014.7|666
1600308300000|2020-09-17 02:05:00|1015.9|1014.7|1015.4|1014.2|1017.1|1015.9|1015.4|1014.2|752
1600308600000|2020-09-17 02:10:00|1015.3|1014.1|1016.1|1014.9|1016.4|1015.2|1015.1|1013.9|432
1600308900000|2020-09-17 02:15:00|1015.9|1014.7|1016.2|1015|1016.4|1015.2|1015.7|1014.5|172
1600309200000|2020-09-17 02:20:00|1016.1|1014.9|1016.8|1015.6|1017.6|1016.4|1016.1|1014.9|227
1600309500000|2020-09-17 02:25:00|1016.9|1015.7|1016.9|1015.7|1017|1015.8|1016.5|1015.3|50
1600309800000|2020-09-17 02:30:00|1017|1015.8|1017.1|1015.9|1017.1|1015.9|1016.2|1015|187
1600310100000|2020-09-17 02:35:00|1016.9|1015.7|1015.9|1014.7|1017.1|1015.9|1015.6|1014.4|336
1600310400000|2020-09-17 02:40:00|1015.8|1014.6|1015.6|1014.4|1015.9|1014.7|1015.6|1014.4|220
1600310700000|2020-09-17 02:45:00|1015.7|1014.5|1014.4|1013.2|1015.8|1014.6|1013.8|1012.6|339
1600311000000|2020-09-17 02:50:00|1014.5|1013.3|1015.4|1014.2|1015.6|1014.4|1014.4|1013.2|235
1600311300000|2020-09-17 02:55:00|1015.5|1014.3|1014.5|1013.3|1015.5|1014.3|1014.5|1013.3|144
1600311600000|2020-09-17 03:00:00|1014.4|1013.2|1014.3|1013.1|1014.4|1013.2|1014.1|1012.9|79
1600311900000|2020-09-17 03:05:00|1014.2|1013|1014.6|1013.4|1014.6|1013.4|1013.4|1012.2|146
1600312200000|2020-09-17 03:10:00|1014.5|1013.3|1014.3|1013.1|1014.6|1013.4|1013.9|1012.7|168
1600312500000|2020-09-17 03:15:00|1014.2|1013|1013.1|1011.9|1014.4|1013.2|1013|1011.8|308
1600312800000|2020-09-17 03:20:00|1013|1011.8|1013.4|1012.2|1013.6|1012.4|1012.1|1010.9|346
1600313100000|2020-09-17 03:25:00|1013.5|1012.3|1013.1|1011.9|1013.6|1012.4|1013|1011.8|119
1600313400000|2020-09-17 03:30:00|1013.3|1012.1|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|44
1600313700000|2020-09-17 03:35:00|1013.4|1012.2|1014.1|1012.9|1014.1|1012.9|1013.3|1012.1|30
1600314000000|2020-09-17 03:40:00|1014|1012.8|1014.4|1013.2|1014.7|1013.5|1013.9|1012.7|227
1600314300000|2020-09-17 03:45:00|1014.3|1013.1|1014|1012.8|1014.4|1013.2|1014|1012.8|40
1600314600000|2020-09-17 03:50:00|1013.8|1012.6|1013.6|1012.4|1013.8|1012.6|1013.4|1012.2|126
1600314900000|2020-09-17 03:55:00|1013.5|1012.3|1013.6|1012.4|1013.8|1012.6|1013.4|1012.2|54
1600315200000|2020-09-17 04:00:00|1013.4|1012.2|1013|1011.8|1013.6|1012.4|1012.9|1011.7|91
1600315500000|2020-09-17 04:05:00|1013.1|1011.9|1013.1|1011.9|1013.1|1011.9|1012.8|1011.6|71
1600315800000|2020-09-17 04:10:00|1012.9|1011.7|1013.1|1011.9|1013.1|1011.9|1012.9|1011.7|57
1600316100000|2020-09-17 04:15:00|1013.3|1012.1|1013.3|1012.1|1013.3|1012.1|1013.2|1012|25
1600316400000|2020-09-17 04:20:00|1013.1|1011.9|1013.3|1012.1|1013.4|1012.2|1013.1|1011.9|20
1600316700000|2020-09-17 04:25:00|1013.1|1011.9|1013.3|1012.1|1013.3|1012.1|1013.1|1011.9|21
1600317000000|2020-09-17 04:30:00|1013.1|1011.9|1012.9|1011.7|1013.2|1012|1012.8|1011.6|32
1600317300000|2020-09-17 04:35:00|1012.8|1011.6|1012.9|1011.7|1013.1|1011.9|1012.7|1011.5|24
1600317600000|2020-09-17 04:40:00|1013|1011.8|1013.4|1012.2|1013.4|1012.2|1012.9|1011.7|27
1600317900000|2020-09-17 04:45:00|1013.5|1012.3|1013.6|1012.4|1013.9|1012.7|1013.4|1012.2|38
1600318200000|2020-09-17 04:50:00|1013.4|1012.2|1013.5|1012.3|1013.6|1012.4|1013.3|1012.1|67
1600318500000|2020-09-17 04:55:00|1013.4|1012.2|1013.6|1012.4|1013.6|1012.4|1013.3|1012.1|35
1600318800000|2020-09-17 05:00:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1013|1011.8|101
1600319100000|2020-09-17 05:05:00|1013.3|1012.1|1013.1|1011.9|1013.4|1012.2|1012.6|1011.4|103
1600319400000|2020-09-17 05:10:00|1013.2|1012|1013.4|1012.2|1013.7|1012.5|1013.1|1011.9|40
1600319700000|2020-09-17 05:15:00|1013.5|1012.3|1013.5|1012.3|1013.8|1012.6|1013.3|1012.1|69
1600320000000|2020-09-17 05:20:00|1013.6|1012.4|1013.8|1012.6|1013.8|1012.6|1013.6|1012.4|16
1600320300000|2020-09-17 05:25:00|1013.9|1012.7|1014.6|1013.4|1014.6|1013.4|1013.8|1012.6|54
1600320600000|2020-09-17 05:30:00|1014.8|1013.6|1014|1012.8|1015|1013.8|1013.6|1012.4|326
1600320900000|2020-09-17 05:35:00|1014.1|1012.9|1014.3|1013.1|1014.4|1013.2|1013.8|1012.6|40
1600321200000|2020-09-17 05:40:00|1014.4|1013.2|1014.8|1013.6|1015.3|1014.1|1014.3|1013.1|95
1600321500000|2020-09-17 05:45:00|1014.9|1013.7|1015.1|1013.9|1015.3|1014.1|1014.3|1013.1|167
1600321800000|2020-09-17 05:50:00|1015|1013.8|1015.4|1014.2|1015.4|1014.2|1014.8|1013.6|89
1600322100000|2020-09-17 05:55:00|1015.3|1014.1|1014.8|1013.6|1015.4|1014.2|1014.5|1013.3|54
1600322400000|2020-09-17 06:00:00|1014.5|1013.3|1014.5|1013.3|1014.8|1013.6|1013.8|1012.6|153
1600322700000|2020-09-17 06:05:00|1014.3|1013.1|1014|1012.8|1014.3|1013.1|1013.8|1012.6|197
1600323000000|2020-09-17 06:10:00|1014.1|1012.9|1013.6|1012.4|1014.3|1013.1|1013.6|1012.4|148
1600323300000|2020-09-17 06:15:00|1013.8|1012.6|1013.8|1012.6|1014.2|1013|1013.5|1012.3|210
1600323600000|2020-09-17 06:20:00|1013.5|1012.3|1013.3|1012.1|1013.5|1012.3|1013|1011.8|178
1600323900000|2020-09-17 06:25:00|1013.1|1011.9|1012.1|1010.9|1013.4|1012.2|1012.1|1010.9|584
1600324200000|2020-09-17 06:30:00|1012.3|1011.1|1012.9|1011.7|1012.9|1011.7|1012|1010.8|192
1600324500000|2020-09-17 06:35:00|1013.1|1011.9|1013|1011.8|1013.1|1011.9|1012.8|1011.6|162
1600324800000|2020-09-17 06:40:00|1012.8|1011.6|1012.3|1011.1|1012.8|1011.6|1012.3|1011.1|35
1600325100000|2020-09-17 06:45:00|1012.5|1011.3|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|64
1600325400000|2020-09-17 06:50:00|1012.5|1011.3|1012.1|1010.9|1012.5|1011.3|1012|1010.8|63
1600325700000|2020-09-17 06:55:00|1012|1010.8|1012|1010.8|1012.5|1011.3|1012|1010.8|180
1600326000000|2020-09-17 07:00:00|1012.1|1010.9|1012.8|1011.6|1013.1|1011.9|1012|1010.8|53
1600326300000|2020-09-17 07:05:00|1012.6|1011.4|1013|1011.8|1013.1|1011.9|1012.4|1011.2|115
1600326600000|2020-09-17 07:10:00|1012.8|1011.6|1012.9|1011.7|1013.5|1012.3|1012.6|1011.4|145
1600326900000|2020-09-17 07:15:00|1013|1011.8|1013.6|1012.4|1013.6|1012.4|1012.9|1011.7|39
1600327200000|2020-09-17 07:20:00|1013.7|1012.5|1013.8|1012.6|1013.8|1012.6|1013.5|1012.3|41
1600327500000|2020-09-17 07:25:00|1014|1012.8|1014|1012.8|1014|1012.8|1013.3|1012.1|108
1600327800000|2020-09-17 07:30:00|1014.1|1012.9|1014.8|1013.6|1014.9|1013.7|1014.1|1012.9|136
1600328100000|2020-09-17 07:35:00|1014.6|1013.4|1015.1|1013.9|1015.1|1013.9|1014.3|1013.1|58
1600328400000|2020-09-17 07:40:00|1015.2|1014|1015.3|1014.1|1015.6|1014.4|1015|1013.8|131
1600328700000|2020-09-17 07:45:00|1015.2|1014|1014.8|1013.6|1015.3|1014.1|1014.6|1013.4|145
1600329000000|2020-09-17 07:50:00|1014.7|1013.5|1014.8|1013.6|1014.9|1013.7|1014|1012.8|46
1600329300000|2020-09-17 07:55:00|1014.6|1013.4|1015.3|1014.1|1015.3|1014.1|1014.6|1013.4|113
1600329600000|2020-09-17 08:00:00|1015.4|1014.2|1015.5|1014.3|1015.8|1014.6|1015.3|1014.1|34
1600329900000|2020-09-17 08:05:00|1015.6|1014.4|1016.1|1014.9|1016.3|1015.1|1015.6|1014.4|63
1600330200000|2020-09-17 08:10:00|1016.2|1015|1015.5|1014.3|1016.2|1015|1015.5|1014.3|35
1600330500000|2020-09-17 08:15:00|1015.6|1014.4|1015.3|1014.1|1015.8|1014.6|1015.1|1013.9|38
1600330800000|2020-09-17 08:20:00|1015.1|1013.9|1015.8|1014.6|1015.8|1014.6|1015.1|1013.9|28
1600331100000|2020-09-17 08:25:00|1015.6|1014.4|1015.9|1014.7|1016.3|1015.1|1015.6|1014.4|54
1600331400000|2020-09-17 08:30:00|1016|1014.8|1016.1|1014.9|1016.6|1015.4|1016|1014.8|114
1600331700000|2020-09-17 08:35:00|1016|1014.8|1016.2|1015|1016.2|1015|1015.8|1014.6|44
1600332000000|2020-09-17 08:40:00|1016.1|1014.9|1017.6|1016.4|1017.6|1016.4|1016.1|1014.9|134
1600332300000|2020-09-17 08:45:00|1017.5|1016.3|1018|1016.8|1018.5|1017.3|1017.5|1016.3|355
1600332600000|2020-09-17 08:50:00|1017.9|1016.7|1017.8|1016.6|1018.3|1017.1|1017.7|1016.5|110
1600332900000|2020-09-17 08:55:00|1018|1016.8|1018.1|1016.9|1018.3|1017.1|1017.8|1016.6|80
1600333200000|2020-09-17 09:00:00|1018|1016.8|1017.1|1015.9|1018.1|1016.9|1017.1|1015.9|66
1600333500000|2020-09-17 09:05:00|1017|1015.8|1016.3|1015.1|1017.3|1016.1|1016.3|1015.1|84
1600333800000|2020-09-17 09:10:00|1016.4|1015.2|1016.8|1015.6|1016.8|1015.6|1016|1014.8|95
1600334100000|2020-09-17 09:15:00|1016.7|1015.5|1017.1|1015.9|1017.3|1016.1|1016.6|1015.4|128
1600334400000|2020-09-17 09:20:00|1016.9|1015.7|1017.1|1015.9|1017.3|1016.1|1016.9|1015.7|27
1600334700000|2020-09-17 09:25:00|1017|1015.8|1016.8|1015.6|1017|1015.8|1016.6|1015.4|24
1600335000000|2020-09-17 09:30:00|1017|1015.8|1016.7|1015.5|1017|1015.8|1016.5|1015.3|87
1600335300000|2020-09-17 09:35:00|1016.8|1015.6|1017.1|1015.9|1017.6|1016.4|1016.6|1015.4|58
1600335600000|2020-09-17 09:40:00|1016.9|1015.7|1016.8|1015.6|1017|1015.8|1016.8|1015.6|18
1600335900000|2020-09-17 09:45:00|1017|1015.8|1018.1|1016.9|1018.1|1016.9|1016.8|1015.6|196
1600336200000|2020-09-17 09:50:00|1018|1016.8|1017.5|1016.3|1018.1|1016.9|1017.5|1016.3|46
1600336500000|2020-09-17 09:55:00|1017.6|1016.4|1017.5|1016.3|1017.6|1016.4|1017.3|1016.1|20
1600336800000|2020-09-17 10:00:00|1017.6|1016.4|1017.8|1016.6|1018.1|1016.9|1017.5|1016.3|143
1600337100000|2020-09-17 10:05:00|1017.9|1016.7|1017.6|1016.4|1018|1016.8|1017.6|1016.4|39
1600337400000|2020-09-17 10:10:00|1017.5|1016.3|1017.1|1015.9|1017.5|1016.3|1017|1015.8|43
1600337700000|2020-09-17 10:15:00|1017|1015.8|1017.6|1016.4|1017.6|1016.4|1016.8|1015.6|85
1600338000000|2020-09-17 10:20:00|1017.5|1016.3|1017.8|1016.6|1017.9|1016.7|1017.5|1016.3|51
1600338300000|2020-09-17 10:25:00|1017.7|1016.5|1017.5|1016.3|1017.8|1016.6|1017.5|1016.3|49
1600338600000|2020-09-17 10:30:00|1017.3|1016.1|1017|1015.8|1017.3|1016.1|1016.8|1015.6|91
1600338900000|2020-09-17 10:35:00|1016.8|1015.6|1016.8|1015.6|1016.8|1015.6|1016.7|1015.5|12
1600339200000|2020-09-17 10:40:00|1017|1015.8|1017.1|1015.9|1017.2|1016|1017|1015.8|72
1600339500000|2020-09-17 10:45:00|1016.8|1015.6|1016.8|1015.6|1016.8|1015.6|1016.6|1015.4|62
1600339800000|2020-09-17 10:50:00|1016.9|1015.7|1017.1|1015.9|1017.1|1015.9|1016.8|1015.6|12
1600340100000|2020-09-17 10:55:00|1017|1015.8|1016.8|1015.6|1017|1015.8|1016.6|1015.4|29
1600340400000|2020-09-17 11:00:00|1016.7|1015.5|1016.8|1015.6|1016.8|1015.6|1016.6|1015.4|48
1600340700000|2020-09-17 11:05:00|1016.6|1015.4|1016.6|1015.4|1016.8|1015.6|1016.3|1015.1|42
1600341000000|2020-09-17 11:10:00|1016.5|1015.3|1016.9|1015.7|1016.9|1015.7|1016.5|1015.3|13
1600341300000|2020-09-17 11:15:00|1016.8|1015.6|1017.8|1016.6|1017.8|1016.6|1016.8|1015.6|54
1600341600000|2020-09-17 11:20:00|1017.7|1016.5|1017.9|1016.7|1018.1|1016.9|1017.6|1016.4|153
1600341900000|2020-09-17 11:25:00|1017.8|1016.6|1017.1|1015.9|1017.9|1016.7|1016.9|1015.7|56
1600342200000|2020-09-17 11:30:00|1016.9|1015.7|1016.3|1015.1|1016.9|1015.7|1016.1|1014.9|213
1600342500000|2020-09-17 11:35:00|1016.4|1015.2|1015.3|1014.1|1016.4|1015.2|1015.1|1013.9|239
1600342800000|2020-09-17 11:40:00|1015.4|1014.2|1015.8|1014.6|1015.8|1014.6|1015.4|1014.2|81
1600343100000|2020-09-17 11:45:00|1015.6|1014.4|1016.2|1015|1016.3|1015.1|1015.6|1014.4|201
1600343400000|2020-09-17 11:50:00|1016.1|1014.9|1015.8|1014.6|1016.1|1014.9|1015.3|1014.1|73
1600343700000|2020-09-17 11:55:00|1015.9|1014.7|1015.6|1014.4|1015.9|1014.7|1015.3|1014.1|132
1600344000000|2020-09-17 12:00:00|1015.7|1014.5|1014.8|1013.6|1015.8|1014.6|1014.5|1013.3|230
1600344300000|2020-09-17 12:05:00|1014.7|1013.5|1014.8|1013.6|1014.9|1013.7|1013.8|1012.6|521
1600344600000|2020-09-17 12:10:00|1015|1013.8|1013.3|1012.1|1015|1013.8|1013|1011.8|657
1600344900000|2020-09-17 12:15:00|1013.2|1012|1011.8|1010.6|1013.3|1012.1|1011.8|1010.6|582
1600345200000|2020-09-17 12:20:00|1012|1010.8|1010|1008.8|1012|1010.8|1010|1008.8|668
1600345500000|2020-09-17 12:25:00|1009.9|1008.7|1009.8|1008.6|1010.1|1008.9|1009.4|1008.2|408
1600345800000|2020-09-17 12:30:00|1009.9|1008.7|1008.6|1007.4|1011.1|1009.9|1008.6|1007.4|862
1600346100000|2020-09-17 12:35:00|1008.5|1007.3|1009|1007.8|1009.3|1008.1|1008.1|1006.9|843
1600346400000|2020-09-17 12:40:00|1009.3|1008.1|1009.6|1008.4|1011.3|1010.1|1009|1007.8|651
1600349400000|2020-09-17 13:30:00|1009.8|1008.6|1013.1|1011.9|1015.5|1014.3|1009.8|1008.6|5802
1600349700000|2020-09-17 13:35:00|1013|1011.8|1013.8|1012.6|1015|1013.8|1013|1011.8|5359
1600350000000|2020-09-17 13:40:00|1013.9|1012.7|1014|1012.8|1014.5|1013.3|1012|1010.8|1661
1600350300000|2020-09-17 13:45:00|1014.1|1012.9|1014.8|1013.6|1016.6|1015.4|1014|1012.8|2410
1600350600000|2020-09-17 13:50:00|1014.6|1013.4|1014.8|1013.6|1015.4|1014.2|1013.6|1012.4|1697
1600350900000|2020-09-17 13:55:00|1014.7|1013.5|1015|1013.8|1015.5|1014.3|1014.6|1013.4|856
1600351200000|2020-09-17 14:00:00|1015.1|1013.9|1014.5|1013.3|1015.4|1014.2|1014.3|1013.1|969
1600351500000|2020-09-17 14:05:00|1014.6|1013.4|1014.5|1013.3|1015.3|1014.1|1013.9|1012.7|1944
1600351800000|2020-09-17 14:10:00|1014.6|1013.4|1015.8|1014.6|1016.4|1015.2|1014.4|1013.2|1435
1600352100000|2020-09-17 14:15:00|1015.6|1014.4|1015.7|1014.5|1016.5|1015.3|1015.4|1014.2|986
1600352400000|2020-09-17 14:20:00|1015.9|1014.7|1016.4|1015.2|1018|1016.8|1015.9|1014.7|2298
1600352700000|2020-09-17 14:25:00|1016.5|1015.3|1016|1014.8|1016.7|1015.5|1015.8|1014.6|1048
1600353000000|2020-09-17 14:30:00|1015.9|1014.7|1017.3|1016.1|1018.2|1017|1015.9|1014.7|2082
1600353300000|2020-09-17 14:35:00|1017.4|1016.2|1016.6|1015.4|1017.7|1016.5|1016.3|1015.1|998
1600353600000|2020-09-17 14:40:00|1016.7|1015.5|1017.3|1016.1|1017.5|1016.3|1016.4|1015.2|814
1600353900000|2020-09-17 14:45:00|1017.4|1016.2|1017.5|1016.3|1018.5|1017.3|1017.3|1016.1|1131
1600354200000|2020-09-17 14:50:00|1017.7|1016.5|1017.4|1016.2|1018|1016.8|1016.9|1015.7|1701
1600354500000|2020-09-17 14:55:00|1017.3|1016.1|1017.8|1016.6|1018.2|1017|1016.8|1015.6|1002
1600354800000|2020-09-17 15:00:00|1017.9|1016.7|1018.4|1017.2|1019.3|1018.1|1017.7|1016.5|1620
1600355100000|2020-09-17 15:05:00|1018.5|1017.3|1019.4|1018.2|1019.8|1018.6|1018.1|1016.9|1226
1600355400000|2020-09-17 15:10:00|1019.3|1018.1|1021.2|1020|1021.5|1020.3|1018.9|1017.7|2969
1600355700000|2020-09-17 15:15:00|1021.4|1020.2|1021.2|1020|1022.2|1021|1020.7|1019.5|3190
1600356000000|2020-09-17 15:20:00|1021.3|1020.1|1021.9|1020.7|1022.5|1021.3|1021.3|1020.1|1274
1600356300000|2020-09-17 15:25:00|1021.8|1020.6|1022.5|1021.3|1023.7|1022.5|1021.7|1020.5|2627
1600356600000|2020-09-17 15:30:00|1022.6|1021.4|1022.3|1021.1|1023.2|1022|1022.1|1020.9|1627
1600356900000|2020-09-17 15:35:00|1022.2|1021|1023.5|1022.3|1024.5|1023.3|1022|1020.8|2703
1600357200000|2020-09-17 15:40:00|1023.4|1022.2|1023.6|1022.4|1023.7|1022.5|1022.9|1021.7|2434
1600357500000|2020-09-17 15:45:00|1023.4|1022.2|1023.5|1022.3|1024.7|1023.5|1023.4|1022.2|1552
1600357800000|2020-09-17 15:50:00|1023.6|1022.4|1022.1|1020.9|1024.1|1022.9|1022.1|1020.9|1337
1600358100000|2020-09-17 15:55:00|1022.2|1021|1024|1022.8|1024|1022.8|1022.1|1020.9|1143
1600358400000|2020-09-17 16:00:00|1023.9|1022.7|1024.1|1022.9|1025.2|1024|1023.8|1022.6|2659
1600358700000|2020-09-17 16:05:00|1024|1022.8|1025.3|1024.1|1026.4|1025.2|1024|1022.8|3245
1600359000000|2020-09-17 16:10:00|1025.2|1024|1026.4|1025.2|1026.9|1025.7|1024.1|1022.9|2906
1600359300000|2020-09-17 16:15:00|1026.5|1025.3|1027.7|1026.5|1028.2|1027|1026.4|1025.2|1486
1600359600000|2020-09-17 16:20:00|1027.6|1026.4|1030.4|1029.2|1030.9|1029.7|1027.6|1026.4|3258
1600359900000|2020-09-17 16:25:00|1030.3|1029.1|1029.1|1027.9|1030.4|1029.2|1028.2|1027|1931
1600360200000|2020-09-17 16:30:00|1029.2|1028|1030.5|1029.3|1031.3|1030.1|1029.1|1027.9|2736
1600360500000|2020-09-17 16:35:00|1030.6|1029.4|1031.9|1030.7|1034.5|1033.3|1030.3|1029.1|3027
1600360800000|2020-09-17 16:40:00|1031.8|1030.6|1031.2|1030|1032.9|1031.7|1030.9|1029.7|2902
1600361100000|2020-09-17 16:45:00|1031.5|1030.3|1031.5|1030.3|1032.5|1031.3|1030.5|1029.3|3576
1600361400000|2020-09-17 16:50:00|1031.6|1030.4|1031.5|1030.3|1032.6|1031.4|1031.1|1029.9|1679
1600361700000|2020-09-17 16:55:00|1031.4|1030.2|1032.7|1031.5|1033.5|1032.3|1030.5|1029.3|2643
1600362000000|2020-09-17 17:00:00|1032.5|1031.3|1029.5|1028.3|1032.6|1031.4|1029.4|1028.2|1691
1600362300000|2020-09-17 17:05:00|1029.4|1028.2|1027|1025.8|1030|1028.8|1026.9|1025.7|2338
1600362600000|2020-09-17 17:10:00|1027.1|1025.9|1025.5|1024.3|1027.7|1026.5|1025.4|1024.2|2382
1600362900000|2020-09-17 17:15:00|1025.6|1024.4|1026.7|1025.5|1028|1026.8|1025.4|1024.2|2451
1600363200000|2020-09-17 17:20:00|1026.8|1025.6|1027.1|1025.9|1028|1026.8|1026.6|1025.4|1494
1600363500000|2020-09-17 17:25:00|1027.2|1026|1026.5|1025.3|1027.2|1026|1026.2|1025|1071
1600363800000|2020-09-17 17:30:00|1026.6|1025.4|1028.1|1026.9|1029|1027.8|1026.3|1025.1|3222
1600364100000|2020-09-17 17:35:00|1028.2|1027|1030.1|1028.9|1030.6|1029.4|1028.2|1027|1876
1600364400000|2020-09-17 17:40:00|1030.2|1029|1029.1|1027.9|1031.7|1030.5|1029.1|1027.9|4955
1600364700000|2020-09-17 17:45:00|1029.2|1028|1031|1029.8|1031.8|1030.6|1029|1027.8|2004
1600365000000|2020-09-17 17:50:00|1030.8|1029.6|1030.2|1029|1030.9|1029.7|1029.5|1028.3|1355
1600365300000|2020-09-17 17:55:00|1030|1028.8|1030|1028.8|1030.2|1029|1028.8|1027.6|1517
1600365600000|2020-09-17 18:00:00|1030.2|1029|1030.5|1029.3|1031.5|1030.3|1030.2|1029|1480
1600365900000|2020-09-17 18:05:00|1030.6|1029.4|1031.1|1029.9|1031.6|1030.4|1030.1|1028.9|1859
1600366200000|2020-09-17 18:10:00|1031.2|1030|1031|1029.8|1032.2|1031|1029.6|1028.4|3744
1600366500000|2020-09-17 18:15:00|1030.9|1029.7|1029.7|1028.5|1031.7|1030.5|1029.2|1028|2974
1600387200000|2020-09-18 00:00:00|1030|1028.8|1033|1031.8|1033.1|1031.9|1029.5|1028.3|1488
1600387500000|2020-09-18 00:05:00|1032.8|1031.6|1033.7|1032.5|1033.7|1032.5|1032.5|1031.3|890
1600387800000|2020-09-18 00:10:00|1033.6|1032.4|1035.9|1034.7|1036|1034.8|1033.3|1032.1|995
1600388100000|2020-09-18 00:15:00|1035.8|1034.6|1036|1034.8|1037|1035.8|1035.6|1034.4|889
1600388400000|2020-09-18 00:20:00|1036.2|1035|1036.9|1035.7|1037|1035.8|1036|1034.8|389
1600388700000|2020-09-18 00:25:00|1037.1|1035.9|1037|1035.8|1037.6|1036.4|1036.5|1035.3|753
1600389000000|2020-09-18 00:30:00|1036.7|1035.5|1037.4|1036.2|1037.5|1036.3|1036.7|1035.5|183
1600389300000|2020-09-18 00:35:00|1037.2|1036|1036.9|1035.7|1037.5|1036.3|1036.9|1035.7|125
1600389600000|2020-09-18 00:40:00|1037|1035.8|1037|1035.8|1037.2|1036|1036.4|1035.2|164
1600389900000|2020-09-18 00:45:00|1037.2|1036|1036.7|1035.5|1037.2|1036|1036.2|1035|169
1600390200000|2020-09-18 00:50:00|1037|1035.8|1036.7|1035.5|1037.1|1035.9|1036.7|1035.5|226
1600390500000|2020-09-18 00:55:00|1036.8|1035.6|1037.2|1036|1037.2|1036|1036.7|1035.5|72
1600390800000|2020-09-18 01:00:00|1037.6|1036.4|1038.9|1037.7|1039.9|1038.7|1036.9|1035.7|890
1600391100000|2020-09-18 01:05:00|1039.1|1037.9|1040.4|1039.2|1041.6|1040.4|1039.1|1037.9|985
1600391400000|2020-09-18 01:10:00|1040.3|1039.1|1042.5|1041.3|1042.7|1041.5|1040.3|1039.1|613
1600391700000|2020-09-18 01:15:00|1042.4|1041.2|1042.4|1041.2|1042.7|1041.5|1041.7|1040.5|376
1600392000000|2020-09-18 01:20:00|1042.2|1041|1044.4|1043.2|1044.4|1043.2|1042.2|1041|469
1600392300000|2020-09-18 01:25:00|1044.5|1043.3|1043.2|1042|1045.6|1044.4|1043.1|1041.9|860
1600392600000|2020-09-18 01:30:00|1043.3|1042.1|1042.9|1041.7|1043.7|1042.5|1042.4|1041.2|510
1600392900000|2020-09-18 01:35:00|1042.8|1041.6|1043.6|1042.4|1043.9|1042.7|1042.7|1041.5|269
1600393200000|2020-09-18 01:40:00|1043.5|1042.3|1044.8|1043.6|1045|1043.8|1043.1|1041.9|219
1600393500000|2020-09-18 01:45:00|1044.7|1043.5|1044|1042.8|1044.7|1043.5|1043.7|1042.5|213
1600393800000|2020-09-18 01:50:00|1043.9|1042.7|1044.5|1043.3|1044.5|1043.3|1043.7|1042.5|171
1600394100000|2020-09-18 01:55:00|1044.6|1043.4|1046.1|1044.9|1046.1|1044.9|1044.6|1043.4|294
1600394400000|2020-09-18 02:00:00|1046|1044.8|1045.1|1043.9|1046.1|1044.9|1044.9|1043.7|305
1600394700000|2020-09-18 02:05:00|1045|1043.8|1044.6|1043.4|1045.4|1044.2|1044.6|1043.4|206
1600395000000|2020-09-18 02:10:00|1044.4|1043.2|1044.2|1043|1044.4|1043.2|1043.7|1042.5|323
1600395300000|2020-09-18 02:15:00|1044|1042.8|1044.9|1043.7|1044.9|1043.7|1044|1042.8|102
1600395600000|2020-09-18 02:20:00|1045.2|1044|1044.5|1043.3|1045.7|1044.5|1044.5|1043.3|301
1600395900000|2020-09-18 02:25:00|1044.6|1043.4|1044.9|1043.7|1045.1|1043.9|1044.5|1043.3|100
1600396200000|2020-09-18 02:30:00|1045.1|1043.9|1045.6|1044.4|1045.9|1044.7|1045.1|1043.9|265
1600396500000|2020-09-18 02:35:00|1045.9|1044.7|1045.2|1044|1045.9|1044.7|1045.1|1043.9|209
1600396800000|2020-09-18 02:40:00|1045.1|1043.9|1043.9|1042.7|1045.2|1044|1043.6|1042.4|256
1600397100000|2020-09-18 02:45:00|1044|1042.8|1045.4|1044.2|1045.6|1044.4|1043.7|1042.5|236
1600397400000|2020-09-18 02:50:00|1045.5|1044.3|1045.4|1044.2|1045.9|1044.7|1045.2|1044|87
1600397700000|2020-09-18 02:55:00|1045.5|1044.3|1046|1044.8|1046.2|1045|1045.5|1044.3|178
1600398000000|2020-09-18 03:00:00|1045.9|1044.7|1044.9|1043.7|1046.2|1045|1044.7|1043.5|339
1600398300000|2020-09-18 03:05:00|1045|1043.8|1044.7|1043.5|1045|1043.8|1044|1042.8|341
1600398600000|2020-09-18 03:10:00|1044.8|1043.6|1044|1042.8|1044.9|1043.7|1043.7|1042.5|153
1600398900000|2020-09-18 03:15:00|1043.9|1042.7|1044|1042.8|1044.2|1043|1043.9|1042.7|39
1600399200000|2020-09-18 03:20:00|1044.2|1043|1045.5|1044.3|1045.7|1044.5|1044.2|1043|214
1600399500000|2020-09-18 03:25:00|1045.2|1044|1044.9|1043.7|1045.5|1044.3|1044.7|1043.5|161
1600399800000|2020-09-18 03:30:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|79
1600400100000|2020-09-18 03:35:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|24
1600400400000|2020-09-18 03:40:00|1044.9|1043.7|1044.7|1043.5|1044.9|1043.7|1044.4|1043.2|40
1600400700000|2020-09-18 03:45:00|1044.5|1043.3|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|115
1600401000000|2020-09-18 03:50:00|1044.5|1043.3|1044.5|1043.3|1044.6|1043.4|1044.4|1043.2|17
1600401300000|2020-09-18 03:55:00|1044.4|1043.2|1044.4|1043.2|1044.5|1043.3|1044.4|1043.2|8
1600401600000|2020-09-18 04:00:00|1044.2|1043|1043.9|1042.7|1044.2|1043|1043.7|1042.5|59
1600401900000|2020-09-18 04:05:00|1043.7|1042.5|1044.4|1043.2|1044.5|1043.3|1043.7|1042.5|181
1600402200000|2020-09-18 04:10:00|1044.2|1043|1043.7|1042.5|1044.2|1043|1043.7|1042.5|100
1600402500000|2020-09-18 04:15:00|||||||||114
1600402800000|2020-09-18 04:20:00|1043.3|1042.1|1041.2|1040|1043.3|1042.1|1040.9|1039.7|477
1600403100000|2020-09-18 04:25:00|1041.4|1040.2|1041.4|1040.2|1042.2|1041|1041.4|1040.2|154
1600403400000|2020-09-18 04:30:00|1041.5|1040.3|1041.4|1040.2|1041.7|1040.5|1040.4|1039.2|220
1600403700000|2020-09-18 04:35:00|1041.6|1040.4|1041.7|1040.5|1042.1|1040.9|1041.3|1040.1|73
1600404000000|2020-09-18 04:40:00|1041.9|1040.7|1042.7|1041.5|1042.7|1041.5|1041.9|1040.7|84
1600404300000|2020-09-18 04:45:00|1042.8|1041.6|1042.5|1041.3|1042.8|1041.6|1042.4|1041.2|35
1600404600000|2020-09-18 04:50:00|1042.6|1041.4|1043.4|1042.2|1043.4|1042.2|1042.5|1041.3|58
1600404900000|2020-09-18 04:55:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1042.7|1041.5|69
1600405200000|2020-09-18 05:00:00|1043|1041.8|1043.2|1042|1043.5|1042.3|1043|1041.8|85
1600405500000|2020-09-18 05:05:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043.2|1042|58
1600405800000|2020-09-18 05:10:00|1043|1041.8|1044.5|1043.3|1044.6|1043.4|1043|1041.8|95
1600406100000|2020-09-18 05:15:00|1044.4|1043.2|1044|1042.8|1044.4|1043.2|1043.8|1042.6|87
1600406400000|2020-09-18 05:20:00|1044.1|1042.9|1044.5|1043.3|1044.6|1043.4|1044|1042.8|149
1600406700000|2020-09-18 05:25:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1044.2|1043|21
1600407000000|2020-09-18 05:30:00|1044.4|1043.2|1044.7|1043.5|1044.7|1043.5|1044.2|1043|148
1600407300000|2020-09-18 05:35:00|1044.5|1043.3|1043.7|1042.5|1044.7|1043.5|1043.7|1042.5|128
1600407600000|2020-09-18 05:40:00|1043.8|1042.6|1044.7|1043.5|1044.9|1043.7|1043.7|1042.5|265
1600407900000|2020-09-18 05:45:00|1044.6|1043.4|1043.4|1042.2|1044.9|1043.7|1043.4|1042.2|315
1600408200000|2020-09-18 05:50:00|1043.5|1042.3|1043.3|1042.1|1043.6|1042.4|1042.4|1041.2|432
1600408500000|2020-09-18 05:55:00|1043.4|1042.2|1044.1|1042.9|1044.6|1043.4|1043.4|1042.2|303
1600408800000|2020-09-18 06:00:00|1043.9|1042.7|1043.4|1042.2|1043.9|1042.7|1043|1041.8|100
1600409100000|2020-09-18 06:05:00|1043.3|1042.1|1043.1|1041.9|1043.5|1042.3|1042.4|1041.2|117
1600409400000|2020-09-18 06:10:00|1043.2|1042|1042.8|1041.6|1043.6|1042.4|1042.7|1041.5|121
1600409700000|2020-09-18 06:15:00|1042.9|1041.7|1042.3|1041.1|1042.9|1041.7|1041.9|1040.7|163
1600410000000|2020-09-18 06:20:00|1042.2|1041|1042.7|1041.5|1042.8|1041.6|1041.9|1040.7|147
1600410300000|2020-09-18 06:25:00|1042.8|1041.6|1042.4|1041.2|1043.1|1041.9|1042.3|1041.1|149
1600410600000|2020-09-18 06:30:00|1042.3|1041.1|1043.3|1042.1|1043.3|1042.1|1041.9|1040.7|83
1600410900000|2020-09-18 06:35:00|1043.4|1042.2|1043.1|1041.9|1043.5|1042.3|1043.1|1041.9|95
1600411200000|2020-09-18 06:40:00|1043.4|1042.2|1043.4|1042.2|1043.6|1042.4|1043.1|1041.9|121
1600411500000|2020-09-18 06:45:00|1043.5|1042.3|1043.1|1041.9|1043.5|1042.3|1042.6|1041.4|93
1600411800000|2020-09-18 06:50:00|1043.4|1042.2|1043.9|1042.7|1044.1|1042.9|1043.3|1042.1|116
1600412100000|2020-09-18 06:55:00|1043.6|1042.4|1043.6|1042.4|1043.9|1042.7|1043.5|1042.3|53
1600412400000|2020-09-18 07:00:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|63
1600412700000|2020-09-18 07:05:00|1043.8|1042.6|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|24
1600413000000|2020-09-18 07:10:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.1|1041.9|53
1600413300000|2020-09-18 07:15:00|1043.8|1042.6|1044.4|1043.2|1044.4|1043.2|1043.5|1042.3|122
1600413600000|2020-09-18 07:20:00|1044.5|1043.3|1044.3|1043.1|1044.6|1043.4|1044.1|1042.9|100
1600413900000|2020-09-18 07:25:00|1044.1|1042.9|1044.4|1043.2|1044.9|1043.7|1044.1|1042.9|156
1600414200000|2020-09-18 07:30:00|1044.3|1043.1|1044.4|1043.2|1044.7|1043.5|1044.1|1042.9|147
1600414500000|2020-09-18 07:35:00|1044.3|1043.1|1045.2|1044|1045.3|1044.1|1044.3|1043.1|159
1600414800000|2020-09-18 07:40:00|1045.1|1043.9|1045.1|1043.9|1045.4|1044.2|1044.8|1043.6|136
1600415100000|2020-09-18 07:45:00|1045|1043.8|1045.2|1044|1045.2|1044|1044.8|1043.6|56
1600415400000|2020-09-18 07:50:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|94
1600415700000|2020-09-18 07:55:00|1045|1043.8|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|65
1600416000000|2020-09-18 08:00:00|1045.2|1044|1045.6|1044.4|1045.9|1044.7|1045.1|1043.9|127
1600416300000|2020-09-18 08:05:00|1045.4|1044.2|1044.8|1043.6|1045.4|1044.2|1044.8|1043.6|67
1600416600000|2020-09-18 08:10:00|1044.6|1043.4|1044.9|1043.7|1044.9|1043.7|1044.6|1043.4|43
1600416900000|2020-09-18 08:15:00|1045|1043.8|1045.1|1043.9|1045.4|1044.2|1045|1043.8|42
1600417200000|2020-09-18 08:20:00|1045.2|1044|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|33
1600417500000|2020-09-18 08:25:00|1045|1043.8|1044.3|1043.1|1045.1|1043.9|1044.3|1043.1|68
1600417800000|2020-09-18 08:30:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|297
1600418100000|2020-09-18 08:35:00|1044.3|1043.1|1044.9|1043.7|1044.9|1043.7|1044.3|1043.1|118
1600418400000|2020-09-18 08:40:00|1044.8|1043.6|1044.6|1043.4|1044.8|1043.6|1044.4|1043.2|70
1600418700000|2020-09-18 08:45:00|1044.5|1043.3|1044.9|1043.7|1044.9|1043.7|1043.9|1042.7|272
1600419000000|2020-09-18 08:50:00|1045.1|1043.9|1044.9|1043.7|1045.2|1044|1044.6|1043.4|106
1600419300000|2020-09-18 08:55:00|1045.2|1044|1044.9|1043.7|1045.4|1044.2|1044.9|1043.7|112
1600419600000|2020-09-18 09:00:00|1045|1043.8|1044.6|1043.4|1045.1|1043.9|1044.4|1043.2|143
1600419900000|2020-09-18 09:05:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.6|1043.4|107
1600420200000|2020-09-18 09:10:00|1045.1|1043.9|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|110
1600420500000|2020-09-18 09:15:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|44
1600420800000|2020-09-18 09:20:00|1045.3|1044.1|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|505
1600421100000|2020-09-18 09:25:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044.1|1042.9|156
1600421400000|2020-09-18 09:30:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.8|1043.6|22
1600421700000|2020-09-18 09:35:00|1044.6|1043.4|1044.7|1043.5|1044.9|1043.7|1044.6|1043.4|33
1600422000000|2020-09-18 09:40:00|1044.6|1043.4|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|34
1600422300000|2020-09-18 09:45:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.4|1043.2|16
1600422600000|2020-09-18 09:50:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.2|1043|135
1600422900000|2020-09-18 09:55:00|1044.8|1043.6|1044.6|1043.4|1044.9|1043.7|1044.6|1043.4|56
1600423200000|2020-09-18 10:00:00|1044.5|1043.3|1043.4|1042.2|1044.9|1043.7|1042.8|1041.6|121
1600423500000|2020-09-18 10:05:00|1043.5|1042.3|1043.7|1042.5|1044|1042.8|1043.5|1042.3|95
1600423800000|2020-09-18 10:10:00|1043.6|1042.4|1043.9|1042.7|1044|1042.8|1043.5|1042.3|114
1600424100000|2020-09-18 10:15:00|1043.7|1042.5|1042.6|1041.4|1043.8|1042.6|1042.5|1041.3|172
1600424400000|2020-09-18 10:20:00|1042.5|1041.3|1042.1|1040.9|1042.6|1041.4|1041.9|1040.7|156
1600424700000|2020-09-18 10:25:00|1042|1040.8|1042.1|1040.9|1042.6|1041.4|1042|1040.8|78
1600425000000|2020-09-18 10:30:00|1042.3|1041.1|1042.5|1041.3|1042.6|1041.4|1041.8|1040.6|118
1600425300000|2020-09-18 10:35:00|1042.6|1041.4|1042.3|1041.1|1042.9|1041.7|1042.3|1041.1|202
1600425600000|2020-09-18 10:40:00|1042.1|1040.9|1042.1|1040.9|1042.3|1041.1|1041.8|1040.6|70
1600425900000|2020-09-18 10:45:00|1042|1040.8|1042.4|1041.2|1042.4|1041.2|1041.8|1040.6|47
1600426200000|2020-09-18 10:50:00|1042.5|1041.3|1042.9|1041.7|1043.1|1041.9|1042.4|1041.2|94
1600426500000|2020-09-18 10:55:00|1043.1|1041.9|1042.6|1041.4|1043.2|1042|1042.4|1041.2|109
1600426800000|2020-09-18 11:00:00|1042.8|1041.6|1043.1|1041.9|1043.1|1041.9|1042.8|1041.6|99
1600427100000|2020-09-18 11:05:00|1043.3|1042.1|1043|1041.8|1043.8|1042.6|1043|1041.8|373
1600427400000|2020-09-18 11:10:00|1043.1|1041.9|1043.2|1042|1043.7|1042.5|1042.9|1041.7|90
1600427700000|2020-09-18 11:15:00|1043.4|1042.2|1042.5|1041.3|1043.4|1042.2|1042.5|1041.3|76
1600428000000|2020-09-18 11:20:00|1042.4|1041.2|1042.5|1041.3|1042.6|1041.4|1042|1040.8|127
1600428300000|2020-09-18 11:25:00|1042.8|1041.6|1042.8|1041.6|1042.8|1041.6|1042.5|1041.3|61
1600428600000|2020-09-18 11:30:00|1042.6|1041.4|1042.8|1041.6|1043|1041.8|1042.4|1041.2|94
1600428900000|2020-09-18 11:35:00|1042.6|1041.4|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|51
1600429200000|2020-09-18 11:40:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|97
1600429500000|2020-09-18 11:45:00|1042.5|1041.3|1042.5|1041.3|1042.6|1041.4|1042.3|1041.1|108
1600429800000|2020-09-18 11:50:00|1042.4|1041.2|1041.7|1040.5|1042.5|1041.3|1041|1039.8|209
1600430100000|2020-09-18 11:55:00|1041.8|1040.6|1041|1039.8|1042.1|1040.9|1040.9|1039.7|273
1600430400000|2020-09-18 12:00:00|1040.9|1039.7|1041.3|1040.1|1041.4|1040.2|1039.6|1038.4|412
1600430700000|2020-09-18 12:05:00|1041.4|1040.2|1041.8|1040.6|1042.6|1041.4|1041.2|1040|600
1600431000000|2020-09-18 12:10:00|1041.6|1040.4|1041.6|1040.4|1042.6|1041.4|1041.5|1040.3|257
1600431300000|2020-09-18 12:15:00|1041.7|1040.5|1041.6|1040.4|1041.9|1040.7|1041.5|1040.3|319
1600431600000|2020-09-18 12:20:00|1041.5|1040.3|1040.8|1039.6|1041.8|1040.6|1040.6|1039.4|289
1600431900000|2020-09-18 12:25:00|1040.9|1039.7|1040.6|1039.4|1040.9|1039.7|1039.8|1038.6|358
1600432200000|2020-09-18 12:30:00|1040.8|1039.6|1040.3|1039.1|1041.3|1040.1|1040.3|1039.1|1321
1600432500000|2020-09-18 12:35:00|1040.1|1038.9|1039.9|1038.7|1040.6|1039.4|1039.8|1038.6|330
1600432800000|2020-09-18 12:40:00|1039.8|1038.6|1040.6|1039.4|1040.9|1039.7|1039.5|1038.3|712
1600435800000|2020-09-18 13:30:00|1040.5|1039.3|1037.4|1036.2|1043.5|1042.3|1034.8|1033.6|6703
1600436100000|2020-09-18 13:35:00|1037.2|1036|1034.4|1033.2|1037.4|1036.2|1032.1|1030.9|5732
1600436400000|2020-09-18 13:40:00|1034.3|1033.1|1033.6|1032.4|1036.5|1035.3|1033.5|1032.3|2874
1600436700000|2020-09-18 13:45:00|1033.7|1032.5|1034.4|1033.2|1034.7|1033.5|1031.3|1030.1|3089
1600437000000|2020-09-18 13:50:00|1034.6|1033.4|1035.7|1034.5|1036.5|1035.3|1034.2|1033|1791
1600437300000|2020-09-18 13:55:00|1035.8|1034.6|1038|1036.8|1038.3|1037.1|1035.6|1034.4|1833
1600437600000|2020-09-18 14:00:00|1038.2|1037|1040|1038.8|1041.1|1039.9|1037.3|1036.1|3145
1600437900000|2020-09-18 14:05:00|1040.1|1038.9|1040.5|1039.3|1040.8|1039.6|1038.7|1037.5|1423
1600438200000|2020-09-18 14:10:00|1040.4|1039.2|1038.6|1037.4|1040.5|1039.3|1038.4|1037.2|828
1600438500000|2020-09-18 14:15:00|1038.5|1037.3|1039.8|1038.6|1040.4|1039.2|1038.4|1037.2|938
1600438800000|2020-09-18 14:20:00|1039.7|1038.5|1039.3|1038.1|1039.9|1038.7|1039|1037.8|1150
1600439100000|2020-09-18 14:25:00|1039.4|1038.2|1040.1|1038.9|1040.4|1039.2|1039.3|1038.1|988
1600439400000|2020-09-18 14:30:00|1040.2|1039|1039.4|1038.2|1040.8|1039.6|1039.1|1037.9|1115
1600439700000|2020-09-18 14:35:00|1039.3|1038.1|1039.1|1037.9|1040.3|1039.1|1038.5|1037.3|931
1600440000000|2020-09-18 14:40:00|1039.2|1038|1037|1035.8|1039.5|1038.3|1036.5|1035.3|1571
1600440300000|2020-09-18 14:45:00|1036.9|1035.7|1037.8|1036.6|1038.5|1037.3|1036.9|1035.7|1069
1600440600000|2020-09-18 14:50:00|1037.9|1036.7|1038.8|1037.6|1039.3|1038.1|1037.9|1036.7|792
1600440900000|2020-09-18 14:55:00|1038.9|1037.7|1040.7|1039.5|1041.3|1040.1|1038.9|1037.7|1188
1600441200000|2020-09-18 15:00:00|1040.6|1039.4|1040.7|1039.5|1041.3|1040.1|1040.5|1039.3|707
1600441500000|2020-09-18 15:05:00|1040.8|1039.6|1041.8|1040.6|1043.3|1042.1|1040.8|1039.6|1765
1600441800000|2020-09-18 15:10:00|1041.7|1040.5|1040.6|1039.4|1041.8|1040.6|1040.2|1039|1097
1600442100000|2020-09-18 15:15:00|1040.7|1039.5|1040.3|1039.1|1041.5|1040.3|1040.3|1039.1|624
1600442400000|2020-09-18 15:20:00|1040.4|1039.2|1040.5|1039.3|1041.2|1040|1040.2|1039|750
1600442700000|2020-09-18 15:25:00|1040.6|1039.4|1040.3|1039.1|1040.7|1039.5|1039.8|1038.6|523
1600443000000|2020-09-18 15:30:00|1040.4|1039.2|1041.8|1040.6|1042.3|1041.1|1040.2|1039|637
1600443300000|2020-09-18 15:35:00|1041.7|1040.5|1041.3|1040.1|1041.8|1040.6|1041.2|1040|463
1600443600000|2020-09-18 15:40:00|1041.2|1040|1042.1|1040.9|1042.5|1041.3|1041.1|1039.9|853
1600443900000|2020-09-18 15:45:00|1042|1040.8|1042.3|1041.1|1042.8|1041.6|1041.9|1040.7|624
1600444200000|2020-09-18 15:50:00|1042.2|1041|1042.8|1041.6|1042.8|1041.6|1041.8|1040.6|835
1600444500000|2020-09-18 15:55:00|1042.6|1041.4|1042.4|1041.2|1042.7|1041.5|1041.2|1040|1232
1600444800000|2020-09-18 16:00:00|1042.5|1041.3|1043.3|1042.1|1043.5|1042.3|1042.4|1041.2|1055
1600445100000|2020-09-18 16:05:00|1043.4|1042.2|1043.1|1041.9|1043.8|1042.6|1043|1041.8|707
1600445400000|2020-09-18 16:10:00|1043|1041.8|1042.6|1041.4|1043.1|1041.9|1042.6|1041.4|499
1600445700000|2020-09-18 16:15:00|1042.5|1041.3|1043.5|1042.3|1043.9|1042.7|1042.4|1041.2|927
1600446000000|2020-09-18 16:20:00|1043.6|1042.4|1042.7|1041.5|1043.8|1042.6|1042.5|1041.3|629
1600446300000|2020-09-18 16:25:00|1042.5|1041.3|1044.4|1043.2|1044.9|1043.7|1042.5|1041.3|1031
1600446600000|2020-09-18 16:30:00|1044.5|1043.3|1045.2|1044|1045.4|1044.2|1044.4|1043.2|848
1600446900000|2020-09-18 16:35:00|1045.3|1044.1|1045.5|1044.3|1046|1044.8|1045|1043.8|818
1600447200000|2020-09-18 16:40:00|1045.4|1044.2|1044.4|1043.2|1045.8|1044.6|1044.4|1043.2|1052
1600447500000|2020-09-18 16:45:00|1044.5|1043.3|1044.4|1043.2|1045.3|1044.1|1044.3|1043.1|767
1600447800000|2020-09-18 16:50:00|1044.3|1043.1|1044.2|1043|1044.5|1043.3|1043.9|1042.7|591
1600448100000|2020-09-18 16:55:00|1044|1042.8|1043.6|1042.4|1044.2|1043|1043.2|1042|743
1600448400000|2020-09-18 17:00:00|1043.5|1042.3|1044.1|1042.9|1044.4|1043.2|1043.2|1042|765
1600448700000|2020-09-18 17:05:00|1044|1042.8|1044.2|1043|1045.1|1043.9|1043.4|1042.2|1354
1600449000000|2020-09-18 17:10:00|1044.1|1042.9|1044.3|1043.1|1044.5|1043.3|1043.9|1042.7|327
1600449300000|2020-09-18 17:15:00|1044|1042.8|1045.3|1044.1|1045.5|1044.3|1044|1042.8|960
1600449600000|2020-09-18 17:20:00|1045.2|1044|1045.3|1044.1|1045.3|1044.1|1044.5|1043.3|737
1600449900000|2020-09-18 17:25:00|1045.5|1044.3|1045.4|1044.2|1046.3|1045.1|1045.3|1044.1|1600
1600450200000|2020-09-18 17:30:00|1045.3|1044.1|1047|1045.8|1047|1045.8|1045.3|1044.1|1350
1600450500000|2020-09-18 17:35:00|1046.9|1045.7|1048.6|1047.4|1048.8|1047.6|1046.5|1045.3|2089
1600450800000|2020-09-18 17:40:00|1048.7|1047.5|1047.3|1046.1|1049.1|1047.9|1047|1045.8|1590
1600451100000|2020-09-18 17:45:00|1047.2|1046|1046.6|1045.4|1047.6|1046.4|1046.5|1045.3|832
1600451400000|2020-09-18 17:50:00|1046.7|1045.5|1047|1045.8|1047.5|1046.3|1046.6|1045.4|844
1600451700000|2020-09-18 17:55:00|1047.2|1046|1047.4|1046.2|1048.1|1046.9|1046.9|1045.7|1066
1600452000000|2020-09-18 18:00:00|1047.3|1046.1|1045.4|1044.2|1048.1|1046.9|1045|1043.8|1227
1600452300000|2020-09-18 18:05:00|1045.5|1044.3|1045.8|1044.6|1046.3|1045.1|1045|1043.8|1506
1600452600000|2020-09-18 18:10:00|1045.7|1044.5|1046|1044.8|1047.3|1046.1|1045.3|1044.1|3298
1600452900000|2020-09-18 18:15:00|1046.1|1044.9|1045.8|1044.6|1046.5|1045.3|1045.4|1044.2|2678
1600646400000|2020-09-21 00:00:00|1042.8|1041.6|1043.5|1042.3|1043.5|1042.3|1039.3|1038.1|2868
1600646700000|2020-09-21 00:05:00|1043.4|1042.2|1044.1|1042.9|1044.6|1043.4|1042.7|1041.5|1191
1600647000000|2020-09-21 00:10:00|1043.9|1042.7|1045.4|1044.2|1045.5|1044.3|1043.9|1042.7|488
1600647300000|2020-09-21 00:15:00|1045.6|1044.4|1045.1|1043.9|1045.6|1044.4|1044.3|1043.1|320
1600647600000|2020-09-21 00:20:00|1044.9|1043.7|1044.4|1043.2|1045.1|1043.9|1044.1|1042.9|191
1600647900000|2020-09-21 00:25:00|1044.5|1043.3|1044.4|1043.2|1044.6|1043.4|1043.8|1042.6|203
1600648200000|2020-09-21 00:30:00|1044.6|1043.4|1044.4|1043.2|1044.9|1043.7|1044.4|1043.2|237
1600648500000|2020-09-21 00:35:00|1044.5|1043.3|1045.1|1043.9|1045.3|1044.1|1044.4|1043.2|145
1600648800000|2020-09-21 00:40:00|1044.9|1043.7|1044.9|1043.7|1045.2|1044|1044.8|1043.6|109
1600649100000|2020-09-21 00:45:00|1045.1|1043.9|1044.9|1043.7|1045.1|1043.9|1044.6|1043.4|118
1600649400000|2020-09-21 00:50:00|1044.8|1043.6|1044.9|1043.7|1045.5|1044.3|1044.8|1043.6|119
1600649700000|2020-09-21 00:55:00|1044.6|1043.4|1045.1|1043.9|1045.1|1043.9|1044.5|1043.3|263
1600650000000|2020-09-21 01:00:00|1045|1043.8|1047.4|1046.2|1047.6|1046.4|1045|1043.8|1117
1600650300000|2020-09-21 01:05:00|1047.5|1046.3|1047.4|1046.2|1048.1|1046.9|1047.1|1045.9|616
1600650600000|2020-09-21 01:10:00|1047.3|1046.1|1045.5|1044.3|1047.4|1046.2|1044.8|1043.6|404
1600650900000|2020-09-21 01:15:00|1045.7|1044.5|1046.8|1045.6|1046.9|1045.7|1045.5|1044.3|246
1600651200000|2020-09-21 01:20:00|1046.9|1045.7|1046|1044.8|1047|1045.8|1045.9|1044.7|176
1600651500000|2020-09-21 01:25:00|1046.1|1044.9|1045.9|1044.7|1046.5|1045.3|1045.9|1044.7|216
1600651800000|2020-09-21 01:30:00|1046|1044.8|1047.1|1045.9|1047.1|1045.9|1046|1044.8|102
1600652100000|2020-09-21 01:35:00|1047.3|1046.1|1047.5|1046.3|1047.9|1046.7|1046.8|1045.6|298
1600652400000|2020-09-21 01:40:00|1047.4|1046.2|1047.8|1046.6|1048|1046.8|1047.2|1046|145
1600652700000|2020-09-21 01:45:00|1047.7|1046.5|1047.3|1046.1|1047.7|1046.5|1047.3|1046.1|132
1600653000000|2020-09-21 01:50:00|1047.2|1046|1046.3|1045.1|1047.5|1046.3|1046.3|1045.1|224
1600653300000|2020-09-21 01:55:00|1046.1|1044.9|1044|1042.8|1046.1|1044.9|1044|1042.8|500
1600653600000|2020-09-21 02:00:00|1044.1|1042.9|1045|1043.8|1045|1043.8|1044.1|1042.9|260
1600653900000|2020-09-21 02:05:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.2|1043|221
1600654200000|2020-09-21 02:10:00|1044.8|1043.6|1044.6|1043.4|1045|1043.8|1044.5|1043.3|74
1600654500000|2020-09-21 02:15:00|1044.7|1043.5|1044.9|1043.7|1045|1043.8|1044.7|1043.5|21
1600654800000|2020-09-21 02:20:00|1045.1|1043.9|1044.8|1043.6|1045.1|1043.9|1044.7|1043.5|55
1600655100000|2020-09-21 02:25:00|1044.7|1043.5|1045|1043.8|1045|1043.8|1044.6|1043.4|75
1600655400000|2020-09-21 02:30:00|1044.9|1043.7|1044.7|1043.5|1044.9|1043.7|1044.3|1043.1|110
1600655700000|2020-09-21 02:35:00|1044.6|1043.4|1045|1043.8|1045.1|1043.9|1044.5|1043.3|49
1600656000000|2020-09-21 02:40:00|1044.9|1043.7|1045.5|1044.3|1045.5|1044.3|1044.7|1043.5|93
1600656300000|2020-09-21 02:45:00|1045.4|1044.2|1045|1043.8|1045.4|1044.2|1044.7|1043.5|55
1600656600000|2020-09-21 02:50:00|1045.1|1043.9|1045.2|1044|1045.2|1044|1044.8|1043.6|51
1600656900000|2020-09-21 02:55:00|1045.1|1043.9|1044.7|1043.5|1045.3|1044.1|1044.7|1043.5|73
1600657200000|2020-09-21 03:00:00|1044.6|1043.4|1044.3|1043.1|1044.6|1043.4|1043.7|1042.5|178
1600657500000|2020-09-21 03:05:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1043.5|1042.3|255
1600657800000|2020-09-21 03:10:00|1044.4|1043.2|1044.5|1043.3|1044.7|1043.5|1044.2|1043|19
1600658100000|2020-09-21 03:15:00|1044.4|1043.2|1044.6|1043.4|1045|1043.8|1044|1042.8|78
1600658400000|2020-09-21 03:20:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.3|1043.1|52
1600658700000|2020-09-21 03:25:00|1044.7|1043.5|1044.7|1043.5|1045|1043.8|1044.7|1043.5|21
1600659000000|2020-09-21 03:30:00|1044.5|1043.3|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|26
1600659300000|2020-09-21 03:35:00|1044.6|1043.4|1045.3|1044.1|1045.3|1044.1|1044.6|1043.4|16
1600659600000|2020-09-21 03:40:00|1045.2|1044|1045.7|1044.5|1045.9|1044.7|1045.2|1044|118
1600659900000|2020-09-21 03:45:00|1045.8|1044.6|1045.7|1044.5|1045.8|1044.6|1045.3|1044.1|48
1600660200000|2020-09-21 03:50:00|1045.8|1044.6|1045.8|1044.6|1046|1044.8|1045.8|1044.6|17
1600660500000|2020-09-21 03:55:00|1045.9|1044.7|1046|1044.8|1046.1|1044.9|1045.8|1044.6|56
1600660800000|2020-09-21 04:00:00|||||||||18
1600661100000|2020-09-21 04:05:00|1046.1|1044.9|1046|1044.8|1046.1|1044.9|1046|1044.8|47
1600661400000|2020-09-21 04:10:00|1046.1|1044.9|1046.1|1044.9|1046.3|1045.1|1046.1|1044.9|85
1600661700000|2020-09-21 04:15:00|1046|1044.8|1045.9|1044.7|1046|1044.8|1045.8|1044.6|21
1600662000000|2020-09-21 04:20:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|37
1600662300000|2020-09-21 04:25:00|1045.9|1044.7|1045.9|1044.7|1046|1044.8|1045.8|1044.6|20
1600662600000|2020-09-21 04:30:00|1045.6|1044.4|1045.8|1044.6|1045.9|1044.7|1045.4|1044.2|28
1600662900000|2020-09-21 04:35:00|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|4
1600663200000|2020-09-21 04:40:00|||||||||4
1600663500000|2020-09-21 04:45:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|32
1600663800000|2020-09-21 04:50:00|1045.9|1044.7|1046.2|1045|1046.3|1045.1|1045.9|1044.7|41
1600664100000|2020-09-21 04:55:00|1046.3|1045.1|1046.2|1045|1046.3|1045.1|1046.1|1044.9|32
1600664400000|2020-09-21 05:00:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.7|1044.5|24
1600664700000|2020-09-21 05:05:00|1045.9|1044.7|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|30
1600665000000|2020-09-21 05:10:00|1046.2|1045|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|54
1600665300000|2020-09-21 05:15:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1046.1|1044.9|29
1600665600000|2020-09-21 05:20:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.8|1044.6|107
1600665900000|2020-09-21 05:25:00|1045.9|1044.7|1045.3|1044.1|1045.9|1044.7|1045.3|1044.1|55
1600666200000|2020-09-21 05:30:00|1045.5|1044.3|1045.1|1043.9|1045.6|1044.4|1044.8|1043.6|133
1600666500000|2020-09-21 05:35:00|1045|1043.8|1045.6|1044.4|1045.6|1044.4|1044.8|1043.6|81
1600666800000|2020-09-21 05:40:00|1045.4|1044.2|1045.9|1044.7|1045.9|1044.7|1045.3|1044.1|27
1600667100000|2020-09-21 05:45:00|1045.8|1044.6|1046.3|1045.1|1046.3|1045.1|1045.6|1044.4|126
1600667400000|2020-09-21 05:50:00|1046.4|1045.2|1047.2|1046|1047.3|1046.1|1046.4|1045.2|147
1600667700000|2020-09-21 05:55:00|1047.1|1045.9|1046.8|1045.6|1047.1|1045.9|1046.3|1045.1|103
1600668000000|2020-09-21 06:00:00|1046.6|1045.4|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|46
1600668300000|2020-09-21 06:05:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|54
1600668600000|2020-09-21 06:10:00|1046.8|1045.6|1046.9|1045.7|1046.9|1045.7|1046.6|1045.4|32
1600668900000|2020-09-21 06:15:00|1046.8|1045.6|1047.1|1045.9|1047.3|1046.1|1046.8|1045.6|133
1600669200000|2020-09-21 06:20:00|1047|1045.8|1046.6|1045.4|1047.1|1045.9|1046.6|1045.4|109
1600669500000|2020-09-21 06:25:00|1046.1|1044.9|1046.7|1045.5|1047.1|1045.9|1046.1|1044.9|149
1600669800000|2020-09-21 06:30:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.5|1045.3|98
1600670100000|2020-09-21 06:35:00|1046.9|1045.7|1046.7|1045.5|1047.3|1046.1|1045.8|1044.6|339
1600670400000|2020-09-21 06:40:00|1046.5|1045.3|1046.1|1044.9|1046.6|1045.4|1046|1044.8|108
1600670700000|2020-09-21 06:45:00|1046.2|1045|1045.6|1044.4|1046.5|1045.3|1045.6|1044.4|74
1600671000000|2020-09-21 06:50:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.4|1044.2|114
1600671300000|2020-09-21 06:55:00|1045.6|1044.4|1045.7|1044.5|1045.8|1044.6|1045.4|1044.2|46
1600671600000|2020-09-21 07:00:00|1045.6|1044.4|1045.6|1044.4|1046.2|1045|1045.5|1044.3|71
1600671900000|2020-09-21 07:05:00|1045.5|1044.3|1045.5|1044.3|1045.6|1044.4|1045.4|1044.2|2
1600672200000|2020-09-21 07:10:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045.2|1044|27
1600672500000|2020-09-21 07:15:00|1045.6|1044.4|1046|1044.8|1046|1044.8|1045.4|1044.2|97
1600672800000|2020-09-21 07:20:00|1045.9|1044.7|1045.1|1043.9|1046|1044.8|1044.7|1043.5|147
1600673100000|2020-09-21 07:25:00|1045|1043.8|1044.7|1043.5|1045.1|1043.9|1043.7|1042.5|224
1600673400000|2020-09-21 07:30:00|1044.5|1043.3|1043.7|1042.5|1044.7|1043.5|1043.5|1042.3|132
1600673700000|2020-09-21 07:35:00|1043.8|1042.6|1044.8|1043.6|1044.8|1043.6|1043.5|1042.3|179
1600674000000|2020-09-21 07:40:00|1044.7|1043.5|1044.5|1043.3|1044.8|1043.6|1044.3|1043.1|50
1600674300000|2020-09-21 07:45:00|1044.8|1043.6|1044.5|1043.3|1044.8|1043.6|1044.2|1043|153
1600674600000|2020-09-21 07:50:00|1044.4|1043.2|1043.3|1042.1|1044.4|1043.2|1043.1|1041.9|302
1600674900000|2020-09-21 07:55:00|1043.5|1042.3|1043.5|1042.3|1043.8|1042.6|1043.2|1042|123
1600675200000|2020-09-21 08:00:00|1043.3|1042.1|1042.8|1041.6|1043.5|1042.3|1042.5|1041.3|244
1600675500000|2020-09-21 08:05:00|1042.9|1041.7|1042.2|1041|1043.5|1042.3|1042.1|1040.9|253
1600675800000|2020-09-21 08:10:00|1042.1|1040.9|1042.5|1041.3|1042.5|1041.3|1042|1040.8|292
1600676100000|2020-09-21 08:15:00|1043|1041.8|1042.5|1041.3|1043.2|1042|1042|1040.8|226
1600676400000|2020-09-21 08:20:00|1042.4|1041.2|1043.5|1042.3|1043.6|1042.4|1042|1040.8|188
1600676700000|2020-09-21 08:25:00|1043.4|1042.2|1043.6|1042.4|1043.6|1042.4|1042.7|1041.5|96
1600677000000|2020-09-21 08:30:00|1043.5|1042.3|1043.4|1042.2|1044.4|1043.2|1043.2|1042|259
1600677300000|2020-09-21 08:35:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043|1041.8|61
1600677600000|2020-09-21 08:40:00|1043.3|1042.1|1042.6|1041.4|1043.7|1042.5|1042.5|1041.3|155
1600677900000|2020-09-21 08:45:00|1042.5|1041.3|1042.1|1040.9|1042.6|1041.4|1041.4|1040.2|249
1600678200000|2020-09-21 08:50:00|1042|1040.8|1042.6|1041.4|1042.7|1041.5|1042|1040.8|74
1600678500000|2020-09-21 08:55:00|1042.5|1041.3|1042.5|1041.3|1042.9|1041.7|1042.2|1041|69
1600678800000|2020-09-21 09:00:00|1042.4|1041.2|1043|1041.8|1043|1041.8|1042.2|1041|68
1600679100000|2020-09-21 09:05:00|1043.5|1042.3|1045|1043.8|1045|1043.8|1043.4|1042.2|358
1600679400000|2020-09-21 09:10:00|1045.1|1043.9|1045|1043.8|1045.4|1044.2|1044.6|1043.4|155
1600679700000|2020-09-21 09:15:00|1044.9|1043.7|1044.7|1043.5|1045|1043.8|1044.1|1042.9|65
1600680000000|2020-09-21 09:20:00|1044.6|1043.4|1044.4|1043.2|1044.7|1043.5|1044.2|1043|43
1600680300000|2020-09-21 09:25:00|1044.3|1043.1|1043.8|1042.6|1044.6|1043.4|1043.6|1042.4|54
1600680600000|2020-09-21 09:30:00|1043.7|1042.5|1043.2|1042|1044|1042.8|1043|1041.8|52
1600680900000|2020-09-21 09:35:00|1043.3|1042.1|1043.5|1042.3|1044.3|1043.1|1043.3|1042.1|156
1600681200000|2020-09-21 09:40:00|1043.6|1042.4|1042.3|1041.1|1043.7|1042.5|1042.3|1041.1|72
1600681500000|2020-09-21 09:45:00|1042.4|1041.2|1042.7|1041.5|1042.8|1041.6|1042.1|1040.9|76
1600681800000|2020-09-21 09:50:00|1042.5|1041.3|1042.9|1041.7|1043|1041.8|1042.4|1041.2|64
1600682100000|2020-09-21 09:55:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|64
1600682400000|2020-09-21 10:00:00|1042.5|1041.3|1042|1040.8|1042.9|1041.7|1042|1040.8|155
1600682700000|2020-09-21 10:05:00|1042.1|1040.9|1041.5|1040.3|1042.2|1041|1041.5|1040.3|193
1600683000000|2020-09-21 10:10:00|1041.4|1040.2|1040|1038.8|1041.6|1040.4|1039.9|1038.7|752
1600683300000|2020-09-21 10:15:00|1039.8|1038.6|1040.2|1039|1040.3|1039.1|1039.8|1038.6|156
1600683600000|2020-09-21 10:20:00|1040.4|1039.2|1041.1|1039.9|1041.4|1040.2|1040.4|1039.2|184
1600683900000|2020-09-21 10:25:00|1041.3|1040.1|1041.4|1040.2|1041.5|1040.3|1040.9|1039.7|121
1600684200000|2020-09-21 10:30:00|1041.5|1040.3|1041|1039.8|1041.6|1040.4|1041|1039.8|45
1600684500000|2020-09-21 10:35:00|1041.1|1039.9|1041.1|1039.9|1041.4|1040.2|1040.7|1039.5|105
1600684800000|2020-09-21 10:40:00|1041|1039.8|1040.6|1039.4|1041.1|1039.9|1040.6|1039.4|65
1600685100000|2020-09-21 10:45:00|1040.5|1039.3|1040.8|1039.6|1040.9|1039.7|1040.4|1039.2|65
1600685400000|2020-09-21 10:50:00|1040.7|1039.5|1041|1039.8|1041|1039.8|1040.7|1039.5|12
1600685700000|2020-09-21 10:55:00|1041.1|1039.9|1040.9|1039.7|1041.2|1040|1040.8|1039.6|26
1600686000000|2020-09-21 11:00:00|1040.7|1039.5|1040.5|1039.3|1040.8|1039.6|1040.4|1039.2|153
1600686300000|2020-09-21 11:05:00|1040.4|1039.2|1040.7|1039.5|1040.9|1039.7|1040.3|1039.1|85
1600686600000|2020-09-21 11:10:00|1040.9|1039.7|1041.2|1040|1041.3|1040.1|1040.7|1039.5|31
1600686900000|2020-09-21 11:15:00|1041|1039.8|1041.2|1040|1041.5|1040.3|1040.7|1039.5|52
1600687200000|2020-09-21 11:20:00|1041|1039.8|1041.7|1040.5|1041.8|1040.6|1040.9|1039.7|92
1600687500000|2020-09-21 11:25:00|1041.9|1040.7|1041.2|1040|1042.2|1041|1041.2|1040|236
1600687800000|2020-09-21 11:30:00|1041|1039.8|1039.8|1038.6|1041.3|1040.1|1039.8|1038.6|195
1600688100000|2020-09-21 11:35:00|1039.7|1038.5|1039.7|1038.5|1040.5|1039.3|1039.3|1038.1|393
1600688400000|2020-09-21 11:40:00|1039.8|1038.6|1041|1039.8|1041.6|1040.4|1039.8|1038.6|141
1600688700000|2020-09-21 11:45:00|1040.9|1039.7|1041.5|1040.3|1041.6|1040.4|1040.9|1039.7|40
1600689000000|2020-09-21 11:50:00|1041.4|1040.2|1042.4|1041.2|1042.5|1041.3|1041.2|1040|198
1600689300000|2020-09-21 11:55:00|1042.3|1041.1|1042.4|1041.2|1042.9|1041.7|1042.2|1041|294
1600689600000|2020-09-21 12:00:00|1042.3|1041.1|1043|1041.8|1043|1041.8|1042.3|1041.1|313
1600689900000|2020-09-21 12:05:00|1042.9|1041.7|1043.3|1042.1|1043.5|1042.3|1042.7|1041.5|505
1600690200000|2020-09-21 12:10:00|1043.2|1042|1044|1042.8|1044|1042.8|1042.9|1041.7|294
1600690500000|2020-09-21 12:15:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.2|1042|214
1600690800000|2020-09-21 12:20:00|1043.8|1042.6|1043.9|1042.7|1044|1042.8|1043.7|1042.5|211
1600691100000|2020-09-21 12:25:00|1043.7|1042.5|1043.7|1042.5|1044|1042.8|1043.4|1042.2|128
1600691400000|2020-09-21 12:30:00|1043.4|1042.2|1043.5|1042.3|1043.5|1042.3|1042.7|1041.5|159
1600691700000|2020-09-21 12:35:00|1043.6|1042.4|1042|1040.8|1043.7|1042.5|1041.9|1040.7|520
1600692000000|2020-09-21 12:40:00|1041.9|1040.7|1042.5|1041.3|1042.7|1041.5|1040.8|1039.6|488
1600695000000|2020-09-21 13:30:00|1041.5|1040.3|1040.2|1039|1042.4|1041.2|1039.7|1038.5|4369
1600695300000|2020-09-21 13:35:00|1040|1038.8|1037.2|1036|1040.5|1039.3|1036.8|1035.6|2893
1600695600000|2020-09-21 13:40:00|1037.1|1035.9|1037.3|1036.1|1038.6|1037.4|1036.8|1035.6|2524
1600695900000|2020-09-21 13:45:00|1037.4|1036.2|1038.4|1037.2|1039.5|1038.3|1037.4|1036.2|2382
1600696200000|2020-09-21 13:50:00|1038|1036.8|1036.7|1035.5|1038.3|1037.1|1036.4|1035.2|2330
1600696500000|2020-09-21 13:55:00|1036.4|1035.2|1036.7|1035.5|1036.8|1035.6|1035|1033.8|2135
1600696800000|2020-09-21 14:00:00|1036.5|1035.3|1035.5|1034.3|1036.5|1035.3|1035.2|1034|1957
1600697100000|2020-09-21 14:05:00|1035.7|1034.5|1034.9|1033.7|1035.7|1034.5|1034.7|1033.5|1711
1600697400000|2020-09-21 14:10:00|1034.8|1033.6|1034|1032.8|1035.4|1034.2|1034|1032.8|2019
1600697700000|2020-09-21 14:15:00|1034.1|1032.9|1033|1031.8|1034.5|1033.3|1032.7|1031.5|2218
1600698000000|2020-09-21 14:20:00|1032.9|1031.7|1032.2|1031|1032.9|1031.7|1031.2|1030|2742
1600698300000|2020-09-21 14:25:00|1032|1030.8|1030.9|1029.7|1032.4|1031.2|1030|1028.8|2146
1600698600000|2020-09-21 14:30:00|1031|1029.8|1029.6|1028.4|1031.5|1030.3|1029|1027.8|2480
1600698900000|2020-09-21 14:35:00|1029.7|1028.5|1025.7|1024.5|1029.8|1028.6|1024.7|1023.5|4479
1600699200000|2020-09-21 14:40:00|1025.8|1024.6|1028.5|1027.3|1030.8|1029.6|1025.1|1023.9|4781
1600699500000|2020-09-21 14:45:00|1028.7|1027.5|1030.8|1029.6|1031.2|1030|1028.2|1027|3466
1600699800000|2020-09-21 14:50:00|1030.9|1029.7|1030.4|1029.2|1031.2|1030|1029.5|1028.3|1510
1600700100000|2020-09-21 14:55:00|1030.3|1029.1|1031.7|1030.5|1031.9|1030.7|1030.3|1029.1|1087
1600700400000|2020-09-21 15:00:00|1031.4|1030.2|1030.9|1029.7|1031.5|1030.3|1029.9|1028.7|969
1600700700000|2020-09-21 15:05:00|1030.8|1029.6|1032.9|1031.7|1032.9|1031.7|1030.5|1029.3|1295
1600701000000|2020-09-21 15:10:00|1032.7|1031.5|1035.9|1034.7|1036.2|1035|1032.7|1031.5|2959
1600701300000|2020-09-21 15:15:00|1036|1034.8|1033.8|1032.6|1036|1034.8|1033.2|1032|1896
1600701600000|2020-09-21 15:20:00|1033.9|1032.7|1030.8|1029.6|1034.1|1032.9|1029.6|1028.4|2774
1600701900000|2020-09-21 15:25:00|1030.7|1029.5|1030.2|1029|1030.8|1029.6|1029.5|1028.3|621
1600702200000|2020-09-21 15:30:00|1030.3|1029.1|1028.6|1027.4|1030.4|1029.2|1028.2|1027|1669
1600702500000|2020-09-21 15:35:00|1028.5|1027.3|1029.2|1028|1029.7|1028.5|1028.1|1026.9|2251
1600702800000|2020-09-21 15:40:00|1029.1|1027.9|1026.9|1025.7|1029.4|1028.2|1026.7|1025.5|1566
1600703100000|2020-09-21 15:45:00|1026.8|1025.6|1028.9|1027.7|1029.7|1028.5|1026.7|1025.5|1832
1600703400000|2020-09-21 15:50:00|1028.8|1027.6|1029.2|1028|1029.3|1028.1|1028.2|1027|515
1600703700000|2020-09-21 15:55:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1028.3|1027.1|524
1600704000000|2020-09-21 16:00:00|1029.6|1028.4|1031.3|1030.1|1031.6|1030.4|1029.3|1028.1|950
1600704300000|2020-09-21 16:05:00|1031.1|1029.9|1031.1|1029.9|1032.1|1030.9|1031.1|1029.9|813
1600704600000|2020-09-21 16:10:00|1030.9|1029.7|1030.1|1028.9|1030.9|1029.7|1030.1|1028.9|1363
1600704900000|2020-09-21 16:15:00|1030.2|1029|1029.4|1028.2|1030.3|1029.1|1029.2|1028|1018
1600705200000|2020-09-21 16:20:00|1029.6|1028.4|1029.7|1028.5|1030.4|1029.2|1029|1027.8|746
1600705500000|2020-09-21 16:25:00|1029.6|1028.4|1029.9|1028.7|1030.7|1029.5|1029.6|1028.4|528
1600705800000|2020-09-21 16:30:00|1030|1028.8|1030.2|1029|1030.4|1029.2|1029.7|1028.5|1469
1600706100000|2020-09-21 16:35:00|1030.4|1029.2|1031.8|1030.6|1032.1|1030.9|1030.4|1029.2|892
1600706400000|2020-09-21 16:40:00|1031.9|1030.7|1031.7|1030.5|1032.6|1031.4|1031.1|1029.9|1229
1600706700000|2020-09-21 16:45:00|1031.6|1030.4|1029.9|1028.7|1031.7|1030.5|1029.7|1028.5|1807
1600707000000|2020-09-21 16:50:00|1030.1|1028.9|1030.2|1029|1030.4|1029.2|1029.6|1028.4|1223
1600707300000|2020-09-21 16:55:00|1030.4|1029.2|1030.9|1029.7|1030.9|1029.7|1030.2|1029|1176
1600707600000|2020-09-21 17:00:00|1031|1029.8|1030.4|1029.2|1031.1|1029.9|1029.9|1028.7|936
1600707900000|2020-09-21 17:05:00|1030.5|1029.3|1030.1|1028.9|1031.1|1029.9|1030.1|1028.9|302
1600708200000|2020-09-21 17:10:00|1030.2|1029|1029.6|1028.4|1030.2|1029|1029|1027.8|1198
1600708500000|2020-09-21 17:15:00|1029.4|1028.2|1028.5|1027.3|1030.1|1028.9|1028.3|1027.1|1250
1600708800000|2020-09-21 17:20:00|1028.6|1027.4|1028.3|1027.1|1029.2|1028|1028.2|1027|1334
1600709100000|2020-09-21 17:25:00|1028.4|1027.2|1028.2|1027|1028.8|1027.6|1028.1|1026.9|788
1600709400000|2020-09-21 17:30:00|1028.1|1026.9|1028.4|1027.2|1029|1027.8|1027.8|1026.6|580
1600709700000|2020-09-21 17:35:00|1028.5|1027.3|1027.9|1026.7|1028.6|1027.4|1027.9|1026.7|338
1600710000000|2020-09-21 17:40:00|1028|1026.8|1027.1|1025.9|1028.3|1027.1|1027|1025.8|614
1600710300000|2020-09-21 17:45:00|1027.2|1026|1027.3|1026.1|1027.7|1026.5|1027|1025.8|1093
1600710600000|2020-09-21 17:50:00|1027.2|1026|1029.1|1027.9|1029.2|1028|1027.2|1026|1490
1600710900000|2020-09-21 17:55:00|1028.9|1027.7|1028.8|1027.6|1029.3|1028.1|1028.7|1027.5|793
1600711200000|2020-09-21 18:00:00|1028.7|1027.5|1028.5|1027.3|1029.2|1028|1028.2|1027|778
1600711500000|2020-09-21 18:05:00|1028.6|1027.4|1028.9|1027.7|1029|1027.8|1028.1|1026.9|932
1600711800000|2020-09-21 18:10:00|1028.8|1027.6|1025.6|1024.4|1028.8|1027.6|1025.4|1024.2|3070
1600712100000|2020-09-21 18:15:00|1025.7|1024.5|1024.3|1023.1|1025.9|1024.7|1024.1|1022.9|3281
1600732800000|2020-09-22 00:00:00|1022.3|1021.1|1024.5|1023.3|1025|1023.8|1020.8|1019.6|1156
1600733100000|2020-09-22 00:05:00|1024.4|1023.2|1025.5|1024.3|1025.7|1024.5|1023.8|1022.6|873
1600733400000|2020-09-22 00:10:00|1025.3|1024.1|1028.5|1027.3|1028.6|1027.4|1024.7|1023.5|882
1600733700000|2020-09-22 00:15:00|1028.3|1027.1|1029.3|1028.1|1030.1|1028.9|1028|1026.8|759
1600734000000|2020-09-22 00:20:00|1029.2|1028|1028.6|1027.4|1029.2|1028|1028.2|1027|563
1600734300000|2020-09-22 00:25:00|1028.7|1027.5|1029|1027.8|1029|1027.8|1028|1026.8|102
1600734600000|2020-09-22 00:30:00|1029.3|1028.1|1028.5|1027.3|1029.4|1028.2|1028.4|1027.2|178
1600734900000|2020-09-22 00:35:00|1028.6|1027.4|1029.2|1028|1029.4|1028.2|1028.1|1026.9|241
1600735200000|2020-09-22 00:40:00|1029.1|1027.9|1028.6|1027.4|1030|1028.8|1028.6|1027.4|199
1600735500000|2020-09-22 00:45:00|1028.3|1027.1|1027.4|1026.2|1028.7|1027.5|1027.2|1026|288
1600735800000|2020-09-22 00:50:00|1027.5|1026.3|1027.4|1026.2|1027.8|1026.6|1027|1025.8|173
1600736100000|2020-09-22 00:55:00|1027.5|1026.3|1026.8|1025.6|1027.6|1026.4|1026.8|1025.6|48
1600736400000|2020-09-22 01:00:00|1026.9|1025.7|1028.7|1027.5|1028.7|1027.5|1026.8|1025.6|537
1600736700000|2020-09-22 01:05:00|1028.5|1027.3|1027.8|1026.6|1028.5|1027.3|1027|1025.8|234
1600737000000|2020-09-22 01:10:00|1027.7|1026.5|1026.3|1025.1|1027.7|1026.5|1026.2|1025|235
1600737300000|2020-09-22 01:15:00|1026.4|1025.2|1022.8|1021.6|1026.6|1025.4|1022.5|1021.3|640
1600737600000|2020-09-22 01:20:00|1022.7|1021.5|1024.1|1022.9|1024.2|1023|1022.5|1021.3|515
1600737900000|2020-09-22 01:25:00|1024.2|1023|1024.4|1023.2|1024.9|1023.7|1024.1|1022.9|151
1600738200000|2020-09-22 01:30:00|1024.3|1023.1|1024.3|1023.1|1024.4|1023.2|1023.3|1022.1|211
1600738500000|2020-09-22 01:35:00|1024.4|1023.2|1024.3|1023.1|1024.9|1023.7|1023.6|1022.4|196
1600738800000|2020-09-22 01:40:00|1024.4|1023.2|1023.8|1022.6|1024.5|1023.3|1023.7|1022.5|109
1600739100000|2020-09-22 01:45:00|1024|1022.8|1026.6|1025.4|1026.6|1025.4|1023.7|1022.5|395
1600739400000|2020-09-22 01:50:00|1026.5|1025.3|1027|1025.8|1027.7|1026.5|1026.3|1025.1|320
1600739700000|2020-09-22 01:55:00|1027.1|1025.9|1027.7|1026.5|1028|1026.8|1027|1025.8|268
1600740000000|2020-09-22 02:00:00|1027.8|1026.6|1029.4|1028.2|1029.5|1028.3|1027.5|1026.3|391
1600740300000|2020-09-22 02:05:00|1029.3|1028.1|1029.6|1028.4|1029.9|1028.7|1028.6|1027.4|278
1600740600000|2020-09-22 02:10:00|1029.5|1028.3|1028.1|1026.9|1029.9|1028.7|1028.1|1026.9|391
1600740900000|2020-09-22 02:15:00|1028.3|1027.1|1028.1|1026.9|1028.6|1027.4|1027.6|1026.4|212
1600741200000|2020-09-22 02:20:00|1028.2|1027|1027.9|1026.7|1028.4|1027.2|1027.9|1026.7|39
1600741500000|2020-09-22 02:25:00|1028|1026.8|1028.1|1026.9|1028.4|1027.2|1027.9|1026.7|27
1600741800000|2020-09-22 02:30:00|1028|1026.8|1028|1026.8|1028.4|1027.2|1027.5|1026.3|140
1600742100000|2020-09-22 02:35:00|1027.9|1026.7|1027|1025.8|1028|1026.8|1027|1025.8|278
1600742400000|2020-09-22 02:40:00|1027.1|1025.9|1027.5|1026.3|1027.6|1026.4|1027|1025.8|53
1600742700000|2020-09-22 02:45:00|1027.6|1026.4|1028.1|1026.9|1028.2|1027|1027|1025.8|158
1600743000000|2020-09-22 02:50:00|1028.2|1027|1028.8|1027.6|1029.4|1028.2|1028.2|1027|194
1600743300000|2020-09-22 02:55:00|1028.6|1027.4|1029.2|1028|1029.5|1028.3|1028.6|1027.4|180
1600743600000|2020-09-22 03:00:00|1029.3|1028.1|1029.8|1028.6|1029.9|1028.7|1029.2|1028|151
1600743900000|2020-09-22 03:05:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.6|1028.4|72
1600744200000|2020-09-22 03:10:00|1029.6|1028.4|1029.4|1028.2|1029.8|1028.6|1029|1027.8|214
1600744500000|2020-09-22 03:15:00|1029.2|1028|1029.3|1028.1|1029.4|1028.2|1029.1|1027.9|83
1600744800000|2020-09-22 03:20:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|49
1600745100000|2020-09-22 03:25:00|1029.5|1028.3|1029.6|1028.4|1029.8|1028.6|1029.5|1028.3|28
1600745400000|2020-09-22 03:30:00|1029.5|1028.3|1029.3|1028.1|1029.6|1028.4|1029.1|1027.9|35
1600745700000|2020-09-22 03:35:00|1029.4|1028.2|1029.7|1028.5|1029.7|1028.5|1029.3|1028.1|47
1600746000000|2020-09-22 03:40:00|1029.5|1028.3|1029.4|1028.2|1029.6|1028.4|1029.3|1028.1|19
1600746300000|2020-09-22 03:45:00|1029.3|1028.1|1028.9|1027.7|1029.4|1028.2|1028.6|1027.4|165
1600746600000|2020-09-22 03:50:00|1028.8|1027.6|1028.5|1027.3|1028.9|1027.7|1028.5|1027.3|43
1600746900000|2020-09-22 03:55:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1027.9|1026.7|75
1600747200000|2020-09-22 04:00:00|1028|1026.8|1027.6|1026.4|1028|1026.8|1027.5|1026.3|36
1600747500000|2020-09-22 04:05:00|1027.7|1026.5|1028.3|1027.1|1028.4|1027.2|1027.7|1026.5|81
1600747800000|2020-09-22 04:10:00|1028.1|1026.9|1027.9|1026.7|1028.1|1026.9|1027.8|1026.6|26
1600748100000|2020-09-22 04:15:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1028|1026.8|14
1600748400000|2020-09-22 04:20:00|1028|1026.8|1027.6|1026.4|1028|1026.8|1027.6|1026.4|23
1600748700000|2020-09-22 04:25:00|1027.8|1026.6|1027.9|1026.7|1028.4|1027.2|1027.5|1026.3|65
1600749000000|2020-09-22 04:30:00|1028|1026.8|1028|1026.8|1028.2|1027|1028|1026.8|87
1600749300000|2020-09-22 04:35:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1027.6|1026.4|22
1600749600000|2020-09-22 04:40:00|1027.6|1026.4|1027.9|1026.7|1027.9|1026.7|1027.5|1026.3|15
1600749900000|2020-09-22 04:45:00|1027.8|1026.6|1027.8|1026.6|1027.9|1026.7|1027.8|1026.6|4
1600750200000|2020-09-22 04:50:00|1027.9|1026.7|1028|1026.8|1028.2|1027|1027.8|1026.6|43
1600750500000|2020-09-22 04:55:00|1028.1|1026.9|1028.1|1026.9|1028.2|1027|1028|1026.8|64
1600750800000|2020-09-22 05:00:00|1028|1026.8|1027.8|1026.6|1028.2|1027|1027.7|1026.5|50
1600751100000|2020-09-22 05:05:00|1027.6|1026.4|1027.5|1026.3|1027.6|1026.4|1027.5|1026.3|21
1600751400000|2020-09-22 05:10:00|1027.6|1026.4|1027.4|1026.2|1027.6|1026.4|1027.4|1026.2|43
1600751700000|2020-09-22 05:15:00|1027.3|1026.1|1026.7|1025.5|1027.3|1026.1|1026.5|1025.3|103
1600752000000|2020-09-22 05:20:00|1026.6|1025.4|1026.4|1025.2|1026.8|1025.6|1026.2|1025|100
1600752300000|2020-09-22 05:25:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.3|1025.1|21
1600752600000|2020-09-22 05:30:00|1026.4|1025.2|1026|1024.8|1026.5|1025.3|1025.7|1024.5|146
1600752900000|2020-09-22 05:35:00|1025.9|1024.7|1025.4|1024.2|1026.1|1024.9|1025|1023.8|182
1600753200000|2020-09-22 05:40:00|1025.5|1024.3|1025.3|1024.1|1026|1024.8|1025.2|1024|67
1600753500000|2020-09-22 05:45:00|1025.4|1024.2|1026.1|1024.9|1026.2|1025|1025.4|1024.2|50
1600753800000|2020-09-22 05:50:00|1026.3|1025.1|1026.6|1025.4|1026.6|1025.4|1026.1|1024.9|129
1600754100000|2020-09-22 05:55:00|1026.4|1025.2|1025.5|1024.3|1026.4|1025.2|1025.4|1024.2|163
1600754400000|2020-09-22 06:00:00|1025.6|1024.4|1025.9|1024.7|1026.4|1025.2|1025.6|1024.4|114
1600754700000|2020-09-22 06:05:00|1026|1024.8|1024.6|1023.4|1026|1024.8|1024.6|1023.4|90
1600755000000|2020-09-22 06:10:00|1024.7|1023.5|1025|1023.8|1025.2|1024|1024.6|1023.4|67
1600755300000|2020-09-22 06:15:00|1025.1|1023.9|1023.6|1022.4|1025.1|1023.9|1023.3|1022.1|168
1600755600000|2020-09-22 06:20:00|1023.5|1022.3|1022.7|1021.5|1023.5|1022.3|1022.5|1021.3|284
1600755900000|2020-09-22 06:25:00|1022.8|1021.6|1022.6|1021.4|1023.2|1022|1022.5|1021.3|108
1600756200000|2020-09-22 06:30:00|1022.5|1021.3|1022.6|1021.4|1022.7|1021.5|1021.9|1020.7|237
1600756500000|2020-09-22 06:35:00|1022.5|1021.3|1022.3|1021.1|1022.6|1021.4|1022|1020.8|157
1600756800000|2020-09-22 06:40:00|1022.1|1020.9|1021.5|1020.3|1022.1|1020.9|1021.5|1020.3|175
1600757100000|2020-09-22 06:45:00|1021.6|1020.4|1022.1|1020.9|1022.5|1021.3|1021.6|1020.4|174
1600757400000|2020-09-22 06:50:00|1022.2|1021|1021.7|1020.5|1022.3|1021.1|1021.3|1020.1|121
1600757700000|2020-09-22 06:55:00|1021.8|1020.6|1021.4|1020.2|1021.8|1020.6|1021.1|1019.9|209
1600758000000|2020-09-22 07:00:00|1021.5|1020.3|1022.3|1021.1|1022.5|1021.3|1021.4|1020.2|92
1600758300000|2020-09-22 07:05:00|1022.2|1021|1020.9|1019.7|1022.6|1021.4|1020.5|1019.3|384
1600758600000|2020-09-22 07:10:00|1020.8|1019.6|1018.9|1017.7|1020.9|1019.7|1018.8|1017.6|734
1600758900000|2020-09-22 07:15:00|1019|1017.8|1017.8|1016.6|1019.4|1018.2|1016.9|1015.7|736
1600759200000|2020-09-22 07:20:00|1017.9|1016.7|1017.8|1016.6|1019.1|1017.9|1017.6|1016.4|338
1600759500000|2020-09-22 07:25:00|1017.9|1016.7|1019.4|1018.2|1019.4|1018.2|1017.5|1016.3|198
1600759800000|2020-09-22 07:30:00|1019.5|1018.3|1018.5|1017.3|1019.6|1018.4|1018.5|1017.3|216
1600760100000|2020-09-22 07:35:00|1018.3|1017.1|1017.9|1016.7|1018.3|1017.1|1016.9|1015.7|235
1600760400000|2020-09-22 07:40:00|1017.8|1016.6|1018.4|1017.2|1018.5|1017.3|1017.8|1016.6|194
1600760700000|2020-09-22 07:45:00|1018.5|1017.3|1018.4|1017.2|1018.6|1017.4|1017.5|1016.3|160
1600761000000|2020-09-22 07:50:00|1018.5|1017.3|1019.4|1018.2|1019.4|1018.2|1018.4|1017.2|189
1600761300000|2020-09-22 07:55:00|1019.3|1018.1|1020.8|1019.6|1020.8|1019.6|1019.1|1017.9|225
1600761600000|2020-09-22 08:00:00|1020.9|1019.7|1021.6|1020.4|1021.8|1020.6|1020.4|1019.2|136
1600761900000|2020-09-22 08:05:00|1021.5|1020.3|1021.6|1020.4|1021.9|1020.7|1021.1|1019.9|309
1600762200000|2020-09-22 08:10:00|1021.5|1020.3|1022|1020.8|1022|1020.8|1020.7|1019.5|305
1600762500000|2020-09-22 08:15:00|1021.9|1020.7|1021.7|1020.5|1021.9|1020.7|1021.5|1020.3|105
1600762800000|2020-09-22 08:20:00|1021.6|1020.4|1021.1|1019.9|1021.6|1020.4|1020.2|1019|72
1600763100000|2020-09-22 08:25:00|1021.2|1020|1021.5|1020.3|1021.5|1020.3|1021|1019.8|47
1600763400000|2020-09-22 08:30:00|1021.4|1020.2|1020.9|1019.7|1021.4|1020.2|1020|1018.8|175
1600763700000|2020-09-22 08:35:00|1021.1|1019.9|1020.8|1019.6|1021.4|1020.2|1020.5|1019.3|74
1600764000000|2020-09-22 08:40:00|1020.9|1019.7|1021|1019.8|1021.3|1020.1|1020.6|1019.4|31
1600764300000|2020-09-22 08:45:00|1021.1|1019.9|1022.3|1021.1|1022.4|1021.2|1021.1|1019.9|82
1600764600000|2020-09-22 08:50:00|1022.4|1021.2|1022.2|1021|1022.5|1021.3|1022|1020.8|160
1600764900000|2020-09-22 08:55:00|1022.1|1020.9|1023.3|1022.1|1023.3|1022.1|1022|1020.8|149
1600765200000|2020-09-22 09:00:00|1023.4|1022.2|1023|1021.8|1023.9|1022.7|1023|1021.8|136
1600765500000|2020-09-22 09:05:00|1023.2|1022|1024|1022.8|1024|1022.8|1023.1|1021.9|90
1600765800000|2020-09-22 09:10:00|1024.1|1022.9|1026.4|1025.2|1026.4|1025.2|1024|1022.8|287
1600766100000|2020-09-22 09:15:00|1025.9|1024.7|1026.5|1025.3|1026.8|1025.6|1025.9|1024.7|252
1600766400000|2020-09-22 09:20:00|1026.6|1025.4|1029.9|1028.7|1029.9|1028.7|1026.5|1025.3|429
1600766700000|2020-09-22 09:25:00|1030|1028.8|1029.1|1027.9|1030.1|1028.9|1028.8|1027.6|229
1600767000000|2020-09-22 09:30:00|1029|1027.8|1029.7|1028.5|1029.9|1028.7|1028|1026.8|257
1600767300000|2020-09-22 09:35:00|1029.6|1028.4|1030.9|1029.7|1031.6|1030.4|1029.4|1028.2|511
1600767600000|2020-09-22 09:40:00|1030.8|1029.6|1030.6|1029.4|1031|1029.8|1029.5|1028.3|144
1600767900000|2020-09-22 09:45:00|1030.7|1029.5|1029.5|1028.3|1030.8|1029.6|1029.4|1028.2|156
1600768200000|2020-09-22 09:50:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1028.7|1027.5|794
1600768500000|2020-09-22 09:55:00|1029.5|1028.3|1030.9|1029.7|1031.1|1029.9|1029.2|1028|119
1600768800000|2020-09-22 10:00:00|1030.7|1029.5|1030.6|1029.4|1031|1029.8|1030|1028.8|109
1600769100000|2020-09-22 10:05:00|1030.5|1029.3|1030.3|1029.1|1030.7|1029.5|1030|1028.8|86
1600769400000|2020-09-22 10:10:00|1030.2|1029|1029.9|1028.7|1030.4|1029.2|1029.5|1028.3|54
1600769700000|2020-09-22 10:15:00|1030|1028.8|1029.1|1027.9|1030|1028.8|1029.1|1027.9|46
1600770000000|2020-09-22 10:20:00|1029.2|1028|1030.7|1029.5|1030.9|1029.7|1029.2|1028|233
1600770300000|2020-09-22 10:25:00|1030.6|1029.4|1031|1029.8|1031.4|1030.2|1030.6|1029.4|128
1600770600000|2020-09-22 10:30:00|1031.1|1029.9|1031.6|1030.4|1031.6|1030.4|1030.8|1029.6|99
1600770900000|2020-09-22 10:35:00|1031.7|1030.5|1031.4|1030.2|1032.3|1031.1|1031.4|1030.2|166
1600771200000|2020-09-22 10:40:00|1031.5|1030.3|1031.6|1030.4|1031.9|1030.7|1031.3|1030.1|29
1600771500000|2020-09-22 10:45:00|1031.5|1030.3|1031.5|1030.3|1031.9|1030.7|1031.4|1030.2|34
1600771800000|2020-09-22 10:50:00|1031.4|1030.2|1030.9|1029.7|1031.9|1030.7|1030.7|1029.5|133
1600772100000|2020-09-22 10:55:00|1030.7|1029.5|1031.5|1030.3|1031.6|1030.4|1030.6|1029.4|79
1600772400000|2020-09-22 11:00:00|1031.4|1030.2|1031.1|1029.9|1031.4|1030.2|1030.6|1029.4|114
1600772700000|2020-09-22 11:05:00|1031|1029.8|1030.6|1029.4|1031.1|1029.9|1030.1|1028.9|83
1600773000000|2020-09-22 11:10:00|1030.5|1029.3|1030.5|1029.3|1030.9|1029.7|1030.5|1029.3|39
1600773300000|2020-09-22 11:15:00|1030.4|1029.2|1030.9|1029.7|1030.9|1029.7|1030.3|1029.1|79
1600773600000|2020-09-22 11:20:00|1031.1|1029.9|1031.9|1030.7|1032.3|1031.1|1031.1|1029.9|253
1600773900000|2020-09-22 11:25:00|1032|1030.8|1031.5|1030.3|1032|1030.8|1031.4|1030.2|71
1600774200000|2020-09-22 11:30:00|1031.4|1030.2|1029.6|1028.4|1031.4|1030.2|1029.5|1028.3|299
1600774500000|2020-09-22 11:35:00|1029.4|1028.2|1028.1|1026.9|1029.4|1028.2|1027.8|1026.6|345
1600774800000|2020-09-22 11:40:00|1028|1026.8|1027|1025.8|1028.1|1026.9|1026.7|1025.5|633
1600775100000|2020-09-22 11:45:00|1026.9|1025.7|1025.2|1024|1026.9|1025.7|1024.5|1023.3|947
1600775400000|2020-09-22 11:50:00|1025.3|1024.1|1023.5|1022.3|1025.3|1024.1|1023|1021.8|1115
1600775700000|2020-09-22 11:55:00|1023.7|1022.5|1024.7|1023.5|1024.8|1023.6|1023.3|1022.1|309
1600776000000|2020-09-22 12:00:00|1024.8|1023.6|1025.2|1024|1025.2|1024|1023.5|1022.3|264
1600776300000|2020-09-22 12:05:00|1025.1|1023.9|1026.7|1025.5|1026.8|1025.6|1024.7|1023.5|366
1600776600000|2020-09-22 12:10:00|1026.8|1025.6|1027.7|1026.5|1028.3|1027.1|1026.7|1025.5|415
1600776900000|2020-09-22 12:15:00|1027.8|1026.6|1027.8|1026.6|1028.3|1027.1|1027.5|1026.3|288
1600777200000|2020-09-22 12:20:00|1028|1026.8|1028.2|1027|1029.1|1027.9|1027.5|1026.3|443
1600777500000|2020-09-22 12:25:00|1028|1026.8|1028.5|1027.3|1029.3|1028.1|1027.7|1026.5|256
1600777800000|2020-09-22 12:30:00|1028.4|1027.2|1029.7|1028.5|1029.9|1028.7|1028.4|1027.2|163
1600778100000|2020-09-22 12:35:00|1029.8|1028.6|1029.7|1028.5|1030|1028.8|1028.8|1027.6|260
1600778400000|2020-09-22 12:40:00|1029.5|1028.3|1030.2|1029|1030.7|1029.5|1029.5|1028.3|669
1600781400000|2020-09-22 13:30:00|1031.6|1030.4|1036.1|1034.9|1037.7|1036.5|1031.1|1029.9|6274
1600781700000|2020-09-22 13:35:00|1036|1034.8|1037.7|1036.5|1039.9|1038.7|1035.8|1034.6|3843
1600782000000|2020-09-22 13:40:00|1037.6|1036.4|1038.9|1037.7|1039.7|1038.5|1037.4|1036.2|2635
1600782300000|2020-09-22 13:45:00|1039|1037.8|1034.8|1033.6|1039.2|1038|1034.2|1033|3221
1600782600000|2020-09-22 13:50:00|1034.6|1033.4|1032.8|1031.6|1035.8|1034.6|1032.6|1031.4|2334
1600782900000|2020-09-22 13:55:00|1032.9|1031.7|1034.4|1033.2|1035.7|1034.5|1032.8|1031.6|1200
1600783200000|2020-09-22 14:00:00|1034.6|1033.4|1032.8|1031.6|1035.2|1034|1031.3|1030.1|2014
1600783500000|2020-09-22 14:05:00|1032.9|1031.7|1032.4|1031.2|1033.6|1032.4|1032.4|1031.2|1200
1600783800000|2020-09-22 14:10:00|1032.6|1031.4|1031.1|1029.9|1033.2|1032|1031.1|1029.9|1122
1600784100000|2020-09-22 14:15:00|1031.2|1030|1033.3|1032.1|1033.3|1032.1|1030.9|1029.7|1576
1600784400000|2020-09-22 14:20:00|1033.4|1032.2|1031.6|1030.4|1033.8|1032.6|1031.6|1030.4|967
1600784700000|2020-09-22 14:25:00|1031.7|1030.5|1031.3|1030.1|1032|1030.8|1029.8|1028.6|1502
1600785000000|2020-09-22 14:30:00|1031.4|1030.2|1030.8|1029.6|1033.2|1032|1030.8|1029.6|1275
1600785300000|2020-09-22 14:35:00|1030.9|1029.7|1030.7|1029.5|1031.8|1030.6|1030.4|1029.2|729
1600785600000|2020-09-22 14:40:00|1030.8|1029.6|1029.9|1028.7|1030.8|1029.6|1029.1|1027.9|1603
1600785900000|2020-09-22 14:45:00|1030|1028.8|1029.2|1028|1030.3|1029.1|1028.9|1027.7|2150
1600786200000|2020-09-22 14:50:00|1029|1027.8|1030.1|1028.9|1030.1|1028.9|1028.4|1027.2|1378
1600786500000|2020-09-22 14:55:00|1030.2|1029|1027.7|1026.5|1030.2|1029|1027.1|1025.9|1016
1600786800000|2020-09-22 15:00:00|1027.9|1026.7|1029.1|1027.9|1029.4|1028.2|1027.7|1026.5|928
1600787100000|2020-09-22 15:05:00|1029|1027.8|1027.8|1026.6|1029.7|1028.5|1027.7|1026.5|1004
1600787400000|2020-09-22 15:10:00|1027.9|1026.7|1029|1027.8|1029.4|1028.2|1027.7|1026.5|792
1600787700000|2020-09-22 15:15:00|1029.1|1027.9|1031.2|1030|1031.2|1030|1029|1027.8|1116
1600788000000|2020-09-22 15:20:00|1031.1|1029.9|1030.2|1029|1031.5|1030.3|1030|1028.8|1649
1600788300000|2020-09-22 15:25:00|1030.4|1029.2|1031.1|1029.9|1032.4|1031.2|1030.1|1028.9|1814
1600788600000|2020-09-22 15:30:00|1031.2|1030|1030.2|1029|1031.2|1030|1030.1|1028.9|464
1600788900000|2020-09-22 15:35:00|1030.3|1029.1|1029.6|1028.4|1030.5|1029.3|1028.6|1027.4|1301
1600789200000|2020-09-22 15:40:00|1029.8|1028.6|1028.4|1027.2|1030.1|1028.9|1028.1|1026.9|1323
1600789500000|2020-09-22 15:45:00|1028.3|1027.1|1029.4|1028.2|1029.6|1028.4|1027.9|1026.7|727
1600789800000|2020-09-22 15:50:00|1029.3|1028.1|1029|1027.8|1029.6|1028.4|1028.6|1027.4|520
1600790100000|2020-09-22 15:55:00|1028.9|1027.7|1029.9|1028.7|1030|1028.8|1028.3|1027.1|483
1600790400000|2020-09-22 16:00:00|1029.8|1028.6|1029.7|1028.5|1030.4|1029.2|1029.7|1028.5|669
1600790700000|2020-09-22 16:05:00|1029.8|1028.6|1028.3|1027.1|1029.8|1028.6|1028.1|1026.9|587
1600791000000|2020-09-22 16:10:00|1028.4|1027.2|1027.4|1026.2|1028.4|1027.2|1027.3|1026.1|692
1600791300000|2020-09-22 16:15:00|1027.1|1025.9|1025.7|1024.5|1027.3|1026.1|1025.5|1024.3|1576
1600791600000|2020-09-22 16:20:00|1025.9|1024.7|1025.6|1024.4|1026.1|1024.9|1024.9|1023.7|1050
1600791900000|2020-09-22 16:25:00|1025.7|1024.5|1025|1023.8|1025.9|1024.7|1024.8|1023.6|735
1600792200000|2020-09-22 16:30:00|1025.1|1023.9|1025|1023.8|1025.6|1024.4|1024.6|1023.4|579
1600792500000|2020-09-22 16:35:00|1024.9|1023.7|1023.3|1022.1|1025|1023.8|1023.1|1021.9|845
1600792800000|2020-09-22 16:40:00|1023.4|1022.2|1025|1023.8|1025|1023.8|1023.1|1021.9|849
1600793100000|2020-09-22 16:45:00|1024.9|1023.7|1023.8|1022.6|1024.9|1023.7|1023.1|1021.9|631
1600793400000|2020-09-22 16:50:00|1024|1022.8|1024|1022.8|1024.6|1023.4|1023.7|1022.5|545
1600793700000|2020-09-22 16:55:00|1023.9|1022.7|1023.8|1022.6|1024.1|1022.9|1023.4|1022.2|428
1600794000000|2020-09-22 17:00:00|1023.9|1022.7|1023.2|1022|1024.3|1023.1|1022.8|1021.6|793
1600794300000|2020-09-22 17:05:00|1023.3|1022.1|1022.9|1021.7|1023.3|1022.1|1022.6|1021.4|531
1600794600000|2020-09-22 17:10:00|1022.8|1021.6|1023.8|1022.6|1023.8|1022.6|1022.8|1021.6|506
1600794900000|2020-09-22 17:15:00|1023.9|1022.7|1025.5|1024.3|1025.5|1024.3|1023.9|1022.7|1006
1600795200000|2020-09-22 17:20:00|1025.6|1024.4|1025.2|1024|1026|1024.8|1024.6|1023.4|876
1600795500000|2020-09-22 17:25:00|1025.3|1024.1|1025.7|1024.5|1026|1024.8|1025.2|1024|405
1600795800000|2020-09-22 17:30:00|1025.6|1024.4|1025|1023.8|1025.8|1024.6|1024.9|1023.7|427
1600796100000|2020-09-22 17:35:00|1024.9|1023.7|1024.4|1023.2|1025.3|1024.1|1024.4|1023.2|1489
1600796400000|2020-09-22 17:40:00|1024.6|1023.4|1024.3|1023.1|1024.6|1023.4|1023.9|1022.7|606
1600796700000|2020-09-22 17:45:00|1024.4|1023.2|1023.6|1022.4|1024.4|1023.2|1023.3|1022.1|643
1600797000000|2020-09-22 17:50:00|1023.5|1022.3|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|454
1600797300000|2020-09-22 17:55:00|1023.2|1022|1023.6|1022.4|1024.4|1023.2|1023.1|1021.9|728
1600797600000|2020-09-22 18:00:00|1023.4|1022.2|1023.6|1022.4|1024.1|1022.9|1023.4|1022.2|930
1600797900000|2020-09-22 18:05:00|1023.7|1022.5|1023.1|1021.9|1023.7|1022.5|1023|1021.8|664
1600798200000|2020-09-22 18:10:00|1023.2|1022|1023.1|1021.9|1023.5|1022.3|1022.6|1021.4|3413
1600798500000|2020-09-22 18:15:00|1023|1021.8|1022.8|1021.6|1024.1|1022.9|1022.8|1021.6|2295
1600819200000|2020-09-23 00:00:00|1023.2|1022|1027.1|1025.9|1027.5|1026.3|1023.2|1022|1273
1600819500000|2020-09-23 00:05:00|1027|1025.8|1025.8|1024.6|1027|1025.8|1025.3|1024.1|476
1600819800000|2020-09-23 00:10:00|1025.7|1024.5|1027.3|1026.1|1027.3|1026.1|1025.7|1024.5|318
1600820100000|2020-09-23 00:15:00|1027.2|1026|1027.6|1026.4|1028.7|1027.5|1027.1|1025.9|811
1600820400000|2020-09-23 00:20:00|1027.5|1026.3|1026.4|1025.2|1027.5|1026.3|1026.4|1025.2|887
1600820700000|2020-09-23 00:25:00|1026.3|1025.1|1026.1|1024.9|1026.4|1025.2|1025.2|1024|499
1600821000000|2020-09-23 00:30:00|1026|1024.8|1026.5|1025.3|1026.9|1025.7|1026|1024.8|31
1600821300000|2020-09-23 00:35:00|1026.6|1025.4|1026|1024.8|1026.6|1025.4|1025.7|1024.5|61
1600821600000|2020-09-23 00:40:00|1026.1|1024.9|1026.1|1024.9|1026.4|1025.2|1025.9|1024.7|149
1600821900000|2020-09-23 00:45:00|1026|1024.8|1024.8|1023.6|1026|1024.8|1024.6|1023.4|240
1600822200000|2020-09-23 00:50:00|1024.7|1023.5|1025.1|1023.9|1025.3|1024.1|1024.3|1023.1|295
1600822500000|2020-09-23 00:55:00|1025.2|1024|1025|1023.8|1025.7|1024.5|1025|1023.8|154
1600822800000|2020-09-23 01:00:00|1025.1|1023.9|1023.1|1021.9|1025.4|1024.2|1022.9|1021.7|289
1600823100000|2020-09-23 01:05:00|1023.3|1022.1|1022.8|1021.6|1024.3|1023.1|1022.8|1021.6|211
1600823400000|2020-09-23 01:10:00|1022.9|1021.7|1023.7|1022.5|1023.9|1022.7|1022.3|1021.1|221
1600823700000|2020-09-23 01:15:00|1023.6|1022.4|1023.6|1022.4|1024|1022.8|1023.3|1022.1|141
1600824000000|2020-09-23 01:20:00|1023.5|1022.3|1024.1|1022.9|1024.4|1023.2|1023.4|1022.2|223
1600824300000|2020-09-23 01:25:00|1024.3|1023.1|1023.5|1022.3|1025.1|1023.9|1023.5|1022.3|233
1600824600000|2020-09-23 01:30:00|1023.4|1022.2|1023.6|1022.4|1023.6|1022.4|1022.7|1021.5|218
1600824900000|2020-09-23 01:35:00|1023.5|1022.3|1024.6|1023.4|1024.6|1023.4|1023.4|1022.2|103
1600825200000|2020-09-23 01:40:00|1024.4|1023.2|1023.9|1022.7|1024.4|1023.2|1023.4|1022.2|110
1600825500000|2020-09-23 01:45:00|1024|1022.8|1024.6|1023.4|1024.6|1023.4|1024|1022.8|81
1600825800000|2020-09-23 01:50:00|1024.7|1023.5|1024.9|1023.7|1025.4|1024.2|1024.7|1023.5|120
1600826100000|2020-09-23 01:55:00|1024.8|1023.6|1025|1023.8|1025.1|1023.9|1024.7|1023.5|42
1600826400000|2020-09-23 02:00:00|1024.9|1023.7|1024.9|1023.7|1025.5|1024.3|1024.9|1023.7|104
1600826700000|2020-09-23 02:05:00|1025|1023.8|1024|1022.8|1025|1023.8|1023.9|1022.7|142
1600827000000|2020-09-23 02:10:00|1024.1|1022.9|1022.8|1021.6|1024.1|1022.9|1022.7|1021.5|137
1600827300000|2020-09-23 02:15:00|1022.9|1021.7|1023|1021.8|1023.2|1022|1022.7|1021.5|101
1600827600000|2020-09-23 02:20:00|1022.9|1021.7|1021.6|1020.4|1022.9|1021.7|1021.2|1020|353
1600827900000|2020-09-23 02:25:00|1021.5|1020.3|1020.9|1019.7|1021.6|1020.4|1020.5|1019.3|253
1600828200000|2020-09-23 02:30:00|1020.8|1019.6|1020.6|1019.4|1021.5|1020.3|1019.9|1018.7|260
1600828500000|2020-09-23 02:35:00|1020.5|1019.3|1021.3|1020.1|1021.4|1020.2|1020.4|1019.2|145
1600828800000|2020-09-23 02:40:00|1021.4|1020.2|1020.8|1019.6|1021.4|1020.2|1020.7|1019.5|88
1600829100000|2020-09-23 02:45:00|1021|1019.8|1021.8|1020.6|1022.1|1020.9|1020.8|1019.6|104
1600829400000|2020-09-23 02:50:00|1021.9|1020.7|1021.5|1020.3|1021.9|1020.7|1021.3|1020.1|75
1600829700000|2020-09-23 02:55:00|1021.8|1020.6|1021.3|1020.1|1022.1|1020.9|1021.3|1020.1|84
1600830000000|2020-09-23 03:00:00|1021.2|1020|1019.7|1018.5|1021.2|1020|1019.6|1018.4|456
1600830300000|2020-09-23 03:05:00|1019.6|1018.4|1019.3|1018.1|1019.7|1018.5|1018.9|1017.7|644
1600830600000|2020-09-23 03:10:00|1019.2|1018|1020|1018.8|1020.2|1019|1019.2|1018|158
1600830900000|2020-09-23 03:15:00|1020.2|1019|1021.3|1020.1|1021.5|1020.3|1020.1|1018.9|252
1600831200000|2020-09-23 03:20:00|1021.2|1020|1021.3|1020.1|1021.4|1020.2|1020.6|1019.4|247
1600831500000|2020-09-23 03:25:00|1021.2|1020|1020.7|1019.5|1021.2|1020|1020.1|1018.9|461
1600831800000|2020-09-23 03:30:00|1020.8|1019.6|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|40
1600832100000|2020-09-23 03:35:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|11
1600832400000|2020-09-23 03:40:00|1021.1|1019.9|1021.1|1019.9|1021.2|1020|1021|1019.8|36
1600832700000|2020-09-23 03:45:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.7|1019.5|19
1600833000000|2020-09-23 03:50:00|1021.2|1020|1021|1019.8|1021.4|1020.2|1021|1019.8|23
1600833300000|2020-09-23 03:55:00|1021.1|1019.9|1021.2|1020|1021.2|1020|1021|1019.8|11
1600833600000|2020-09-23 04:00:00|1021.1|1019.9|1020.8|1019.6|1021.1|1019.9|1020.7|1019.5|47
1600833900000|2020-09-23 04:05:00|1020.9|1019.7|1020.7|1019.5|1020.9|1019.7|1020.6|1019.4|55
1600834200000|2020-09-23 04:10:00|1020.8|1019.6|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|43
1600834500000|2020-09-23 04:15:00|1020.3|1019.1|1020.2|1019|1020.5|1019.3|1020.2|1019|31
1600834800000|2020-09-23 04:20:00|1020.4|1019.2|1019.8|1018.6|1020.6|1019.4|1019.5|1018.3|200
1600835100000|2020-09-23 04:25:00|1019.7|1018.5|1020.4|1019.2|1020.4|1019.2|1019.7|1018.5|67
1600835400000|2020-09-23 04:30:00|1020.5|1019.3|1020.9|1019.7|1021|1019.8|1020.4|1019.2|31
1600835700000|2020-09-23 04:35:00|1020.7|1019.5|1020.5|1019.3|1020.7|1019.5|1020.5|1019.3|22
1600836000000|2020-09-23 04:40:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|11
1600836300000|2020-09-23 04:45:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|43
1600836600000|2020-09-23 04:50:00|1020.5|1019.3|1020.9|1019.7|1021.2|1020|1020.4|1019.2|116
1600836900000|2020-09-23 04:55:00|1020.8|1019.6|1020.5|1019.3|1021.1|1019.9|1020.4|1019.2|59
1600837200000|2020-09-23 05:00:00|1020.1|1018.9|1020.6|1019.4|1020.6|1019.4|1019.9|1018.7|121
1600837500000|2020-09-23 05:05:00|1020.2|1019|1020.2|1019|1020.4|1019.2|1019.9|1018.7|127
1600837800000|2020-09-23 05:10:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020|1018.8|26
1600838100000|2020-09-23 05:15:00|1020|1018.8|1019.5|1018.3|1020|1018.8|1019.5|1018.3|75
1600838400000|2020-09-23 05:20:00|1019.6|1018.4|1019.9|1018.7|1019.9|1018.7|1019.5|1018.3|22
1600838700000|2020-09-23 05:25:00|1019.8|1018.6|1020.2|1019|1020.2|1019|1019.8|1018.6|36
1600839000000|2020-09-23 05:30:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.5|1018.3|161
1600839300000|2020-09-23 05:35:00|1019.7|1018.5|1020|1018.8|1020.4|1019.2|1019.1|1017.9|159
1600839600000|2020-09-23 05:40:00|1019.9|1018.7|1019.1|1017.9|1020|1018.8|1019|1017.8|114
1600839900000|2020-09-23 05:45:00|1019.2|1018|1018.8|1017.6|1019.3|1018.1|1018.4|1017.2|239
1600840200000|2020-09-23 05:50:00|1018.7|1017.5|1018.6|1017.4|1018.9|1017.7|1018.2|1017|222
1600840500000|2020-09-23 05:55:00|1018.5|1017.3|1018.4|1017.2|1018.6|1017.4|1018.2|1017|122
1600840800000|2020-09-23 06:00:00|1018.5|1017.3|1018.5|1017.3|1018.6|1017.4|1018.2|1017|175
1600841100000|2020-09-23 06:05:00|1018.6|1017.4|1016.6|1015.4|1018.6|1017.4|1016.5|1015.3|717
1600841400000|2020-09-23 06:10:00|1016.7|1015.5|1016|1014.8|1017.1|1015.9|1015.2|1014|865
1600841700000|2020-09-23 06:15:00|1016.1|1014.9|1015.1|1013.9|1016.5|1015.3|1015.1|1013.9|922
1600842000000|2020-09-23 06:20:00|1015|1013.8|1015.1|1013.9|1015.5|1014.3|1014.9|1013.7|687
1600842300000|2020-09-23 06:25:00|1015|1013.8|1015.1|1013.9|1015.6|1014.4|1014.3|1013.1|1116
1600842600000|2020-09-23 06:30:00|1015.2|1014|1016.4|1015.2|1016.4|1015.2|1015.1|1013.9|282
1600842900000|2020-09-23 06:35:00|1016.3|1015.1|1016|1014.8|1016.5|1015.3|1015.7|1014.5|334
1600843200000|2020-09-23 06:40:00|1016.2|1015|1016.3|1015.1|1016.6|1015.4|1015.6|1014.4|178
1600843500000|2020-09-23 06:45:00|1016.5|1015.3|1015.7|1014.5|1016.5|1015.3|1015|1013.8|327
1600843800000|2020-09-23 06:50:00|1015.8|1014.6|1015.5|1014.3|1015.9|1014.7|1015.4|1014.2|71
1600844100000|2020-09-23 06:55:00|1015.6|1014.4|1014.4|1013.2|1015.6|1014.4|1014.4|1013.2|677
1600844400000|2020-09-23 07:00:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.4|1013.2|265
1600844700000|2020-09-23 07:05:00|1014.4|1013.2|1014.4|1013.2|1014.6|1013.4|1014.2|1013|329
1600845000000|2020-09-23 07:10:00|1014.3|1013.1|1014.5|1013.3|1014.6|1013.4|1014.2|1013|286
1600845300000|2020-09-23 07:15:00|1014.4|1013.2|1014.6|1013.4|1014.6|1013.4|1014.3|1013.1|218
1600845600000|2020-09-23 07:20:00|1014.7|1013.5|1015.1|1013.9|1015.1|1013.9|1014.5|1013.3|33
1600845900000|2020-09-23 07:25:00|1015|1013.8|1014.8|1013.6|1015.1|1013.9|1014.7|1013.5|98
1600846200000|2020-09-23 07:30:00|1014.9|1013.7|1015|1013.8|1015.1|1013.9|1014.8|1013.6|70
1600846500000|2020-09-23 07:35:00|1015.1|1013.9|1015.6|1014.4|1015.6|1014.4|1015.1|1013.9|106
1600846800000|2020-09-23 07:40:00|1015.5|1014.3|1015.7|1014.5|1015.9|1014.7|1015.1|1013.9|168
1600847100000|2020-09-23 07:45:00|1015.6|1014.4|1016.6|1015.4|1016.7|1015.5|1015.6|1014.4|129
1600847400000|2020-09-23 07:50:00|1016.5|1015.3|1016.5|1015.3|1016.8|1015.6|1016.5|1015.3|150
1600847700000|2020-09-23 07:55:00|1016.6|1015.4|1017.2|1016|1017.3|1016.1|1016.4|1015.2|115
1600848000000|2020-09-23 08:00:00|1017.3|1016.1|1016.7|1015.5|1017.5|1016.3|1016.5|1015.3|92
1600848300000|2020-09-23 08:05:00|1016.8|1015.6|1016.3|1015.1|1016.9|1015.7|1016.3|1015.1|82
1600848600000|2020-09-23 08:10:00|1016.4|1015.2|1016.4|1015.2|1016.5|1015.3|1016.3|1015.1|23
1600848900000|2020-09-23 08:15:00|1016.3|1015.1|1016.4|1015.2|1016.4|1015.2|1016.3|1015.1|6
1600849200000|2020-09-23 08:20:00|1016.3|1015.1|1015.9|1014.7|1016.3|1015.1|1015.8|1014.6|91
1600849500000|2020-09-23 08:25:00|1016|1014.8|1015.5|1014.3|1016|1014.8|1015.5|1014.3|26
1600849800000|2020-09-23 08:30:00|1015.6|1014.4|1017.3|1016.1|1017.3|1016.1|1015.5|1014.3|132
1600850100000|2020-09-23 08:35:00|1017.1|1015.9|1017.5|1016.3|1017.8|1016.6|1017|1015.8|252
1600850400000|2020-09-23 08:40:00|1017.6|1016.4|1017.8|1016.6|1017.9|1016.7|1017|1015.8|178
1600850700000|2020-09-23 08:45:00|1017.9|1016.7|1017.9|1016.7|1018.3|1017.1|1017.5|1016.3|146
1600851000000|2020-09-23 08:50:00|1018|1016.8|1018.7|1017.5|1018.7|1017.5|1017.9|1016.7|99
1600851300000|2020-09-23 08:55:00|1018.6|1017.4|1019|1017.8|1019.3|1018.1|1018.5|1017.3|131
1600851600000|2020-09-23 09:00:00|1018.9|1017.7|1019.2|1018|1019.3|1018.1|1018.8|1017.6|45
1600851900000|2020-09-23 09:05:00|1019.1|1017.9|1019|1017.8|1019.5|1018.3|1019|1017.8|26
1600852200000|2020-09-23 09:10:00|1019.1|1017.9|1019|1017.8|1019.2|1018|1018.2|1017|135
1600852500000|2020-09-23 09:15:00|1018.9|1017.7|1019.6|1018.4|1020.2|1019|1018.8|1017.6|215
1600852800000|2020-09-23 09:20:00|1019.8|1018.6|1019.5|1018.3|1019.8|1018.6|1019.4|1018.2|67
1600853100000|2020-09-23 09:25:00|1019.3|1018.1|1019.5|1018.3|1019.5|1018.3|1019.2|1018|78
1600853400000|2020-09-23 09:30:00|1019.4|1018.2|1019.7|1018.5|1019.8|1018.6|1019.3|1018.1|27
1600853700000|2020-09-23 09:35:00|1019.8|1018.6|1019.4|1018.2|1019.9|1018.7|1019.3|1018.1|62
1600854000000|2020-09-23 09:40:00|1019.5|1018.3|1019.5|1018.3|1019.9|1018.7|1019.5|1018.3|63
1600854300000|2020-09-23 09:45:00|1019.6|1018.4|1019.8|1018.6|1019.8|1018.6|1019.4|1018.2|48
1600854600000|2020-09-23 09:50:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.6|1018.4|29
1600854900000|2020-09-23 09:55:00|1019.9|1018.7|1019.3|1018.1|1020|1018.8|1019.3|1018.1|74
1600855200000|2020-09-23 10:00:00|1019.2|1018|1021.9|1020.7|1022|1020.8|1019|1017.8|413
1600855500000|2020-09-23 10:05:00|1021.8|1020.6|1023.7|1022.5|1023.7|1022.5|1021.5|1020.3|431
1600855800000|2020-09-23 10:10:00|1023.5|1022.3|1023.9|1022.7|1024.4|1023.2|1022.8|1021.6|267
1600856100000|2020-09-23 10:15:00|1023.7|1022.5|1022.9|1021.7|1023.7|1022.5|1022.5|1021.3|188
1600856400000|2020-09-23 10:20:00|1022.8|1021.6|1023.9|1022.7|1024.4|1023.2|1022.2|1021|183
1600856700000|2020-09-23 10:25:00|1023.8|1022.6|1023.8|1022.6|1023.9|1022.7|1023.5|1022.3|90
1600857000000|2020-09-23 10:30:00|1023.7|1022.5|1023.7|1022.5|1024.4|1023.2|1022.9|1021.7|170
1600857300000|2020-09-23 10:35:00|1023.9|1022.7|1023.6|1022.4|1024.3|1023.1|1023.5|1022.3|120
1600857600000|2020-09-23 10:40:00|1023.5|1022.3|1024|1022.8|1024.2|1023|1023.3|1022.1|46
1600857900000|2020-09-23 10:45:00|1024.1|1022.9|1024.5|1023.3|1025.8|1024.6|1023.9|1022.7|240
1600858200000|2020-09-23 10:50:00|1024.4|1023.2|1022.7|1021.5|1024.4|1023.2|1022.5|1021.3|192
1600858500000|2020-09-23 10:55:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1022.1|1020.9|93
1600858800000|2020-09-23 11:00:00|1021.9|1020.7|1022.1|1020.9|1022.2|1021|1021.9|1020.7|110
1600859100000|2020-09-23 11:05:00|1022|1020.8|1022.7|1021.5|1022.8|1021.6|1021.9|1020.7|68
1600859400000|2020-09-23 11:10:00|1022.6|1021.4|1022.4|1021.2|1022.8|1021.6|1022.4|1021.2|42
1600859700000|2020-09-23 11:15:00|1022.3|1021.1|1022.4|1021.2|1022.4|1021.2|1022.1|1020.9|26
1600860000000|2020-09-23 11:20:00|1022.3|1021.1|1021.1|1019.9|1022.4|1021.2|1021|1019.8|304
1600860300000|2020-09-23 11:25:00|1021|1019.8|1021.5|1020.3|1021.8|1020.6|1020.9|1019.7|137
1600860600000|2020-09-23 11:30:00|1021.4|1020.2|1020.9|1019.7|1021.7|1020.5|1020.9|1019.7|177
1600860900000|2020-09-23 11:35:00|1020.8|1019.6|1020.1|1018.9|1020.9|1019.7|1019.4|1018.2|361
1600861200000|2020-09-23 11:40:00|1020.2|1019|1019.4|1018.2|1020.2|1019|1019.4|1018.2|39
1600861500000|2020-09-23 11:45:00|1019.5|1018.3|1020.7|1019.5|1021.1|1019.9|1019.5|1018.3|186
1600861800000|2020-09-23 11:50:00|1020.6|1019.4|1020.6|1019.4|1020.9|1019.7|1020|1018.8|65
1600862100000|2020-09-23 11:55:00|1020.5|1019.3|1020|1018.8|1020.6|1019.4|1020|1018.8|51
1600862400000|2020-09-23 12:00:00|1019.9|1018.7|1018.7|1017.5|1020|1018.8|1018.5|1017.3|222
1600862700000|2020-09-23 12:05:00|1018.6|1017.4|1018.4|1017.2|1018.7|1017.5|1017.5|1016.3|386
1600863000000|2020-09-23 12:10:00|1018.2|1017|1018.1|1016.9|1018.5|1017.3|1017.6|1016.4|105
1600863300000|2020-09-23 12:15:00|1018|1016.8|1017.6|1016.4|1018.2|1017|1017|1015.8|254
1600863600000|2020-09-23 12:20:00|1017.4|1016.2|1017.4|1016.2|1017.6|1016.4|1017.1|1015.9|115
1600863900000|2020-09-23 12:25:00|1017.2|1016|1017.9|1016.7|1018.3|1017.1|1017.2|1016|182
1600864200000|2020-09-23 12:30:00|1017.8|1016.6|1019.9|1018.7|1020.4|1019.2|1017.7|1016.5|332
1600864500000|2020-09-23 12:35:00|1019.8|1018.6|1019.6|1018.4|1020.3|1019.1|1019.3|1018.1|468
1600864800000|2020-09-23 12:40:00|1019.4|1018.2|1018|1016.8|1019.9|1018.7|1017.7|1016.5|751
1600867800000|2020-09-23 13:30:00|1020|1018.8|1020.5|1019.3|1022.9|1021.7|1019.5|1018.3|5286
1600868100000|2020-09-23 13:35:00|1020.6|1019.4|1020.4|1019.2|1022.1|1020.9|1019.4|1018.2|2150
1600868400000|2020-09-23 13:40:00|1020.9|1019.7|1019.9|1018.7|1021.4|1020.2|1019.4|1018.2|1473
1600868700000|2020-09-23 13:45:00|1020.1|1018.9|1020.9|1019.7|1022.1|1020.9|1020.1|1018.9|1757
1600869000000|2020-09-23 13:50:00|1021|1019.8|1021.8|1020.6|1022|1020.8|1020|1018.8|1136
1600869300000|2020-09-23 13:55:00|1021.6|1020.4|1021.6|1020.4|1022.6|1021.4|1020.6|1019.4|1166
1600869600000|2020-09-23 14:00:00|1021.4|1020.2|1022.1|1020.9|1022.4|1021.2|1020.8|1019.6|1272
1600869900000|2020-09-23 14:05:00|1022|1020.8|1021.1|1019.9|1022.6|1021.4|1021.1|1019.9|1067
1600870200000|2020-09-23 14:10:00|1021.2|1020|1026.2|1025|1026.2|1025|1021.2|1020|1630
1600870500000|2020-09-23 14:15:00|1026.1|1024.9|1024.8|1023.6|1026.5|1025.3|1024.1|1022.9|2208
1600870800000|2020-09-23 14:20:00|1024.7|1023.5|1025.5|1024.3|1025.9|1024.7|1024.2|1023|1601
1600871100000|2020-09-23 14:25:00|1025.4|1024.2|1023.5|1022.3|1026|1024.8|1023.5|1022.3|1098
1600871400000|2020-09-23 14:30:00|1023.1|1021.9|1024.5|1023.3|1025.2|1024|1023|1021.8|1152
1600871700000|2020-09-23 14:35:00|1024.6|1023.4|1024.2|1023|1025.2|1024|1023.7|1022.5|893
1600872000000|2020-09-23 14:40:00|1024.1|1022.9|1026.5|1025.3|1026.5|1025.3|1024|1022.8|1144
1600872300000|2020-09-23 14:45:00|1026.4|1025.2|1025.5|1024.3|1027.4|1026.2|1025.4|1024.2|1360
1600872600000|2020-09-23 14:50:00|1025.6|1024.4|1022.6|1021.4|1025.9|1024.7|1022.5|1021.3|1358
1600872900000|2020-09-23 14:55:00|1022.5|1021.3|1022.1|1020.9|1022.9|1021.7|1021.5|1020.3|1103
1600873200000|2020-09-23 15:00:00|1022|1020.8|1022.8|1021.6|1023.1|1021.9|1021.6|1020.4|894
1600873500000|2020-09-23 15:05:00|1022.9|1021.7|1021.5|1020.3|1023.6|1022.4|1021.2|1020|714
1600873800000|2020-09-23 15:10:00|1021.6|1020.4|1022|1020.8|1022.4|1021.2|1020.4|1019.2|1149
1600874100000|2020-09-23 15:15:00|1022.1|1020.9|1022.4|1021.2|1022.6|1021.4|1021.9|1020.7|979
1600874400000|2020-09-23 15:20:00|1022.3|1021.1|1021.2|1020|1022.4|1021.2|1021|1019.8|1204
1600874700000|2020-09-23 15:25:00|1021.1|1019.9|1020.3|1019.1|1021.1|1019.9|1019.9|1018.7|934
1600875000000|2020-09-23 15:30:00|1020.4|1019.2|1020|1018.8|1021|1019.8|1019.8|1018.6|880
1600875300000|2020-09-23 15:35:00|1020.1|1018.9|1020.5|1019.3|1021.4|1020.2|1020.1|1018.9|524
1600875600000|2020-09-23 15:40:00|1020.4|1019.2|1022.1|1020.9|1022.4|1021.2|1020.4|1019.2|556
1600875900000|2020-09-23 15:45:00|1022|1020.8|1022.8|1021.6|1022.8|1021.6|1021.9|1020.7|435
1600876200000|2020-09-23 15:50:00|1022.7|1021.5|1023.9|1022.7|1024.5|1023.3|1022.1|1020.9|855
1600876500000|2020-09-23 15:55:00|1023.8|1022.6|1024.6|1023.4|1024.6|1023.4|1023.6|1022.4|445
1600876800000|2020-09-23 16:00:00|1024.5|1023.3|1023.2|1022|1024.5|1023.3|1022.8|1021.6|956
1600877100000|2020-09-23 16:05:00|1023.1|1021.9|1023|1021.8|1023.5|1022.3|1022.7|1021.5|418
1600877400000|2020-09-23 16:10:00|1023.2|1022|1023.7|1022.5|1024|1022.8|1023|1021.8|790
1600877700000|2020-09-23 16:15:00|1023.8|1022.6|1024.7|1023.5|1024.9|1023.7|1023.5|1022.3|778
1600878000000|2020-09-23 16:20:00|1024.8|1023.6|1024|1022.8|1025.1|1023.9|1023.5|1022.3|527
1600878300000|2020-09-23 16:25:00|1023.9|1022.7|1022.4|1021.2|1024|1022.8|1021.9|1020.7|655
1600878600000|2020-09-23 16:30:00|1022.3|1021.1|1021.5|1020.3|1022.6|1021.4|1021|1019.8|369
1600878900000|2020-09-23 16:35:00|1021.4|1020.2|1022.7|1021.5|1023.2|1022|1021.1|1019.9|696
1600879200000|2020-09-23 16:40:00|1022.8|1021.6|1022.1|1020.9|1022.8|1021.6|1021.2|1020|560
1600879500000|2020-09-23 16:45:00|1022|1020.8|1022.8|1021.6|1023|1021.8|1022|1020.8|399
1600879800000|2020-09-23 16:50:00|1022.9|1021.7|1021.9|1020.7|1023.2|1022|1021.4|1020.2|704
1600880100000|2020-09-23 16:55:00|1021.7|1020.5|1022|1020.8|1022.2|1021|1021.7|1020.5|241
1600880400000|2020-09-23 17:00:00|1022.1|1020.9|1021.4|1020.2|1022.1|1020.9|1021.2|1020|293
1600880700000|2020-09-23 17:05:00|1021.5|1020.3|1022.2|1021|1022.2|1021|1020.5|1019.3|602
1600881000000|2020-09-23 17:10:00|1022.3|1021.1|1021.6|1020.4|1022.4|1021.2|1021.6|1020.4|370
1600881300000|2020-09-23 17:15:00|1021.7|1020.5|1022.1|1020.9|1022.5|1021.3|1021.6|1020.4|305
1600881600000|2020-09-23 17:20:00|1022.2|1021|1021.7|1020.5|1022.2|1021|1021.5|1020.3|576
1600881900000|2020-09-23 17:25:00|1021.6|1020.4|1021.5|1020.3|1021.7|1020.5|1021.5|1020.3|453
1600882200000|2020-09-23 17:30:00|1021.7|1020.5|1021.6|1020.4|1021.9|1020.7|1021.1|1019.9|385
1600882500000|2020-09-23 17:35:00|1021.5|1020.3|1022|1020.8|1022.1|1020.9|1021.2|1020|275
1600882800000|2020-09-23 17:40:00|1022.1|1020.9|1021.7|1020.5|1022.2|1021|1021.7|1020.5|396
1600883100000|2020-09-23 17:45:00|1021.8|1020.6|1020.5|1019.3|1021.9|1020.7|1020.4|1019.2|461
1600883400000|2020-09-23 17:50:00|1020.6|1019.4|1020.3|1019.1|1020.6|1019.4|1020|1018.8|590
1600883700000|2020-09-23 17:55:00|1020.4|1019.2|1019.7|1018.5|1020.4|1019.2|1019.7|1018.5|511
1600884000000|2020-09-23 18:00:00|1019.8|1018.6|1019.6|1018.4|1020.5|1019.3|1019.6|1018.4|680
1600884300000|2020-09-23 18:05:00|1019.5|1018.3|1018.5|1017.3|1019.6|1018.4|1018.5|1017.3|1446
1600884600000|2020-09-23 18:10:00|1018.7|1017.5|1017.8|1016.6|1019.1|1017.9|1017.1|1015.9|3361
1600884900000|2020-09-23 18:15:00|1017.7|1016.5|1015.8|1014.6|1018|1016.8|1015.8|1014.6|2843
1600905600000|2020-09-24 00:00:00|1015.6|1014.4|1017.9|1016.7|1017.9|1016.7|1015.1|1013.9|1515
1600905900000|2020-09-24 00:05:00|1017.7|1016.5|1016.3|1015.1|1017.7|1016.5|1016.3|1015.1|372
1600906200000|2020-09-24 00:10:00|1016.4|1015.2|1016.6|1015.4|1016.9|1015.7|1016.2|1015|143
1600906500000|2020-09-24 00:15:00|1016.4|1015.2|1016.3|1015.1|1016.4|1015.2|1015.9|1014.7|350
1600906800000|2020-09-24 00:20:00|1016.2|1015|1015.3|1014.1|1016.3|1015.1|1015.2|1014|288
1600907100000|2020-09-24 00:25:00|1015.4|1014.2|1013.8|1012.6|1015.6|1014.4|1013.6|1012.4|355
1600907400000|2020-09-24 00:30:00|1013.9|1012.7|1012.1|1010.9|1013.9|1012.7|1011.5|1010.3|937
1600907700000|2020-09-24 00:35:00|1012|1010.8|1012.1|1010.9|1012.6|1011.4|1011.6|1010.4|237
1600908000000|2020-09-24 00:40:00|1012.2|1011|1012.6|1011.4|1012.6|1011.4|1012.1|1010.9|264
1600908300000|2020-09-24 00:45:00|1013.1|1011.9|1013.6|1012.4|1014.6|1013.4|1012.9|1011.7|339
1600908600000|2020-09-24 00:50:00|1013.5|1012.3|1014.1|1012.9|1014.6|1013.4|1013.2|1012|186
1600908900000|2020-09-24 00:55:00|1013.9|1012.7|1013.8|1012.6|1014.1|1012.9|1013.5|1012.3|70
1600909200000|2020-09-24 01:00:00|1013.6|1012.4|1012.6|1011.4|1013.8|1012.6|1011.8|1010.6|902
1600909500000|2020-09-24 01:05:00|1012.4|1011.2|1011.1|1009.9|1012.4|1011.2|1010.9|1009.7|842
1600909800000|2020-09-24 01:10:00|1010.9|1009.7|1009.5|1008.3|1010.9|1009.7|1009.4|1008.2|2248
1600910100000|2020-09-24 01:15:00|1009.6|1008.4|1009|1007.8|1010.4|1009.2|1008.8|1007.6|655
1600910400000|2020-09-24 01:20:00|1009.1|1007.9|1008.2|1007|1010|1008.8|1008|1006.8|942
1600910700000|2020-09-24 01:25:00|1008.3|1007.1|1007.2|1006|1008.5|1007.3|1006.9|1005.7|883
1600911000000|2020-09-24 01:30:00|1007|1005.8|1009.2|1008|1009.3|1008.1|1007|1005.8|631
1600911300000|2020-09-24 01:35:00|1009.3|1008.1|1010.4|1009.2|1010.6|1009.4|1009.3|1008.1|695
1600911600000|2020-09-24 01:40:00|1010.3|1009.1|1008.7|1007.5|1010.3|1009.1|1008.4|1007.2|591
1600911900000|2020-09-24 01:45:00|1008.6|1007.4|1007.5|1006.3|1008.6|1007.4|1007.3|1006.1|354
1600912200000|2020-09-24 01:50:00|1007.2|1006|1007|1005.8|1007.5|1006.3|1006.7|1005.5|763
1600912500000|2020-09-24 01:55:00|1006.9|1005.7|1007.5|1006.3|1007.9|1006.7|1006|1004.8|868
1600912800000|2020-09-24 02:00:00|1007.4|1006.2|1008.6|1007.4|1009.4|1008.2|1007.4|1006.2|491
1600913100000|2020-09-24 02:05:00|1008.8|1007.6|1008.2|1007|1009|1007.8|1007.9|1006.7|256
1600913400000|2020-09-24 02:10:00|1008.1|1006.9|1006.9|1005.7|1008.9|1007.7|1006.9|1005.7|394
1600913700000|2020-09-24 02:15:00|1007|1005.8|1007.5|1006.3|1007.7|1006.5|1007|1005.8|116
1600914000000|2020-09-24 02:20:00|1007.6|1006.4|1007.7|1006.5|1007.7|1006.5|1007.4|1006.2|52
1600914300000|2020-09-24 02:25:00|1007.6|1006.4|1007.7|1006.5|1007.7|1006.5|1007.2|1006|61
1600914600000|2020-09-24 02:30:00|1007.6|1006.4|1007.2|1006|1007.7|1006.5|1007|1005.8|309
1600914900000|2020-09-24 02:35:00|1007.1|1005.9|1007.2|1006|1007.6|1006.4|1007|1005.8|88
1600915200000|2020-09-24 02:40:00|1007.1|1005.9|1006.3|1005.1|1007.2|1006|1006.2|1005|296
1600915500000|2020-09-24 02:45:00|1006.4|1005.2|1006.5|1005.3|1006.7|1005.5|1006.3|1005.1|52
1600915800000|2020-09-24 02:50:00|1006.6|1005.4|1006.5|1005.3|1006.7|1005.5|1006.4|1005.2|148
1600916100000|2020-09-24 02:55:00|1006.6|1005.4|1006.7|1005.5|1006.7|1005.5|1006.5|1005.3|64
1600916400000|2020-09-24 03:00:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.4|1005.2|142
1600916700000|2020-09-24 03:05:00|1006.5|1005.3|1005.6|1004.4|1006.5|1005.3|1005.6|1004.4|398
1600917000000|2020-09-24 03:10:00|1005.5|1004.3|1005.6|1004.4|1005.9|1004.7|1005.2|1004|641
1600917300000|2020-09-24 03:15:00|1005.8|1004.6|1006.1|1004.9|1006.4|1005.2|1005.4|1004.2|386
1600917600000|2020-09-24 03:20:00|1006|1004.8|1006.2|1005|1006.7|1005.5|1005.9|1004.7|383
1600917900000|2020-09-24 03:25:00|1006.3|1005.1|1006.4|1005.2|1006.7|1005.5|1006.2|1005|491
1600918200000|2020-09-24 03:30:00|1006.5|1005.3|1006.2|1005|1006.6|1005.4|1006.1|1004.9|170
1600918500000|2020-09-24 03:35:00|1006.1|1004.9|1006.3|1005.1|1006.3|1005.1|1005.8|1004.6|103
1600918800000|2020-09-24 03:40:00|1006.4|1005.2|1006.2|1005|1006.4|1005.2|1006|1004.8|37
1600919100000|2020-09-24 03:45:00|1006.1|1004.9|1006|1004.8|1006.2|1005|1005.9|1004.7|143
1600919400000|2020-09-24 03:50:00|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1005.9|1004.7|49
1600919700000|2020-09-24 03:55:00|1006.5|1005.3|1006.1|1004.9|1006.6|1005.4|1006|1004.8|192
1600920000000|2020-09-24 04:00:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006.2|1005|32
1600920300000|2020-09-24 04:05:00|1006.7|1005.5|1006.5|1005.3|1006.7|1005.5|1006.5|1005.3|46
1600920600000|2020-09-24 04:10:00|1006.7|1005.5|1006.6|1005.4|1006.7|1005.5|1006.5|1005.3|44
1600920900000|2020-09-24 04:15:00|1006.5|1005.3|1006.5|1005.3|1006.6|1005.4|1006.5|1005.3|2
1600921200000|2020-09-24 04:20:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006.2|1005|39
1600921500000|2020-09-24 04:25:00|||||||||20
1600921800000|2020-09-24 04:30:00|1006.6|1005.4|1006.3|1005.1|1006.7|1005.5|1006.2|1005|98
1600922100000|2020-09-24 04:35:00|1006.4|1005.2|1006.3|1005.1|1006.4|1005.2|1006.1|1004.9|40
1600922400000|2020-09-24 04:40:00|1006.2|1005|1006|1004.8|1006.2|1005|1006|1004.8|54
1600922700000|2020-09-24 04:45:00|1005.9|1004.7|1006.2|1005|1006.2|1005|1005.7|1004.5|66
1600923000000|2020-09-24 04:50:00|1006.1|1004.9|1006.1|1004.9|1006.1|1004.9|1006.1|1004.9|11
1600923300000|2020-09-24 04:55:00|1006.2|1005|1006.1|1004.9|1006.2|1005|1006|1004.8|59
1600923600000|2020-09-24 05:00:00|1006.2|1005|1005.3|1004.1|1006.2|1005|1004.5|1003.3|596
1600923900000|2020-09-24 05:05:00|1005.4|1004.2|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|60
1600924200000|2020-09-24 05:10:00|1005.7|1004.5|1006.3|1005.1|1006.5|1005.3|1005.7|1004.5|135
1600924500000|2020-09-24 05:15:00|1006.5|1005.3|1006.3|1005.1|1006.5|1005.3|1006|1004.8|50
1600924800000|2020-09-24 05:20:00|1006.2|1005|1006.2|1005|1006.3|1005.1|1006|1004.8|103
1600925100000|2020-09-24 05:25:00|1006.1|1004.9|1006.5|1005.3|1006.5|1005.3|1006.1|1004.9|71
1600925400000|2020-09-24 05:30:00|1006.4|1005.2|1006.6|1005.4|1006.7|1005.5|1006.1|1004.9|393
1600925700000|2020-09-24 05:35:00|1006.5|1005.3|1005.8|1004.6|1006.5|1005.3|1005.7|1004.5|284
1600926000000|2020-09-24 05:40:00|1005.7|1004.5|1006.2|1005|1006.7|1005.5|1005.7|1004.5|652
1600926300000|2020-09-24 05:45:00|1006.3|1005.1|1006.7|1005.5|1006.7|1005.5|1006|1004.8|129
1600926600000|2020-09-24 05:50:00|1006.6|1005.4|1007.1|1005.9|1007.6|1006.4|1006.6|1005.4|166
1600926900000|2020-09-24 05:55:00|1007.2|1006|1007.3|1006.1|1007.8|1006.6|1007.1|1005.9|370
1600927200000|2020-09-24 06:00:00|1007.4|1006.2|1010.6|1009.4|1010.6|1009.4|1007.3|1006.1|844
1600927500000|2020-09-24 06:05:00|1010.5|1009.3|1008.8|1007.6|1010.6|1009.4|1008.8|1007.6|591
1600927800000|2020-09-24 06:10:00|1008.9|1007.7|1008.9|1007.7|1009.2|1008|1008.7|1007.5|97
1600928100000|2020-09-24 06:15:00|1008.8|1007.6|1008.4|1007.2|1008.8|1007.6|1008.2|1007|81
1600928400000|2020-09-24 06:20:00|1008.5|1007.3|1008.3|1007.1|1008.7|1007.5|1008.1|1006.9|109
1600928700000|2020-09-24 06:25:00|1008.2|1007|1008.1|1006.9|1008.4|1007.2|1008.1|1006.9|68
1600929000000|2020-09-24 06:30:00|1008.2|1007|1008.1|1006.9|1008.7|1007.5|1008.1|1006.9|168
1600929300000|2020-09-24 06:35:00|1008.2|1007|1007.6|1006.4|1008.4|1007.2|1007.4|1006.2|193
1600929600000|2020-09-24 06:40:00|1007.4|1006.2|1007.1|1005.9|1007.9|1006.7|1007.1|1005.9|179
1600929900000|2020-09-24 06:45:00|1007.2|1006|1006.5|1005.3|1007.4|1006.2|1006.2|1005|222
1600930200000|2020-09-24 06:50:00|1006.1|1004.9|1005|1003.8|1006.4|1005.2|1004.9|1003.7|985
1600930500000|2020-09-24 06:55:00|1005.1|1003.9|1005|1003.8|1005.5|1004.3|1004.7|1003.5|649
1600930800000|2020-09-24 07:00:00|1005.1|1003.9|1005.2|1004|1005.4|1004.2|1004.9|1003.7|169
1600931100000|2020-09-24 07:05:00|1005.3|1004.1|1005.3|1004.1|1005.5|1004.3|1005.1|1003.9|114
1600931400000|2020-09-24 07:10:00|1005.4|1004.2|1005.6|1004.4|1005.7|1004.5|1005.3|1004.1|106
1600931700000|2020-09-24 07:15:00|1005.7|1004.5|1006.2|1005|1006.7|1005.5|1005.7|1004.5|244
1600932000000|2020-09-24 07:20:00|1006.1|1004.9|1006.7|1005.5|1007.2|1006|1006.1|1004.9|232
1600932300000|2020-09-24 07:25:00|1006.6|1005.4|1006.5|1005.3|1007.1|1005.9|1006.5|1005.3|92
1600932600000|2020-09-24 07:30:00|1006.6|1005.4|1006.9|1005.7|1007|1005.8|1006.4|1005.2|23
1600932900000|2020-09-24 07:35:00|1007|1005.8|1008.7|1007.5|1008.7|1007.5|1007|1005.8|179
1600933200000|2020-09-24 07:40:00|1008.4|1007.2|1007.7|1006.5|1008.4|1007.2|1007.5|1006.3|90
1600933500000|2020-09-24 07:45:00|1007.8|1006.6|1007.7|1006.5|1007.9|1006.7|1007.7|1006.5|41
1600933800000|2020-09-24 07:50:00|1007.9|1006.7|1008.4|1007.2|1008.4|1007.2|1007.9|1006.7|88
1600934100000|2020-09-24 07:55:00|1008.5|1007.3|1007.4|1006.2|1008.6|1007.4|1007.4|1006.2|162
1600934400000|2020-09-24 08:00:00|1007.3|1006.1|1006.7|1005.5|1007.4|1006.2|1006.6|1005.4|226
1600934700000|2020-09-24 08:05:00|1006.8|1005.6|1006.3|1005.1|1006.9|1005.7|1006.2|1005|81
1600935000000|2020-09-24 08:10:00|1006.5|1005.3|1006.2|1005|1006.7|1005.5|1006.2|1005|73
1600935300000|2020-09-24 08:15:00|1006.1|1004.9|1005.4|1004.2|1006.4|1005.2|1005.4|1004.2|48
1600935600000|2020-09-24 08:20:00|1005.5|1004.3|1006.3|1005.1|1006.3|1005.1|1005.5|1004.3|101
1600935900000|2020-09-24 08:25:00|1006.4|1005.2|1006.6|1005.4|1006.9|1005.7|1006.4|1005.2|170
1600936200000|2020-09-24 08:30:00|1006.5|1005.3|1006.7|1005.5|1006.7|1005.5|1006.5|1005.3|27
1600936500000|2020-09-24 08:35:00|1006.8|1005.6|1006.4|1005.2|1007.2|1006|1006.4|1005.2|151
1600936800000|2020-09-24 08:40:00|1006.5|1005.3|1006.4|1005.2|1006.6|1005.4|1006.4|1005.2|10
1600937100000|2020-09-24 08:45:00|1006.6|1005.4|1006.3|1005.1|1007|1005.8|1006.3|1005.1|67
1600937400000|2020-09-24 08:50:00|1006.1|1004.9|1006.1|1004.9|1006.3|1005.1|1006|1004.8|36
1600937700000|2020-09-24 08:55:00|1006.2|1005|1006.1|1004.9|1006.3|1005.1|1006|1004.8|37
1600938000000|2020-09-24 09:00:00|1006.2|1005|1006.1|1004.9|1006.3|1005.1|1006|1004.8|21
1600938300000|2020-09-24 09:05:00|1006.2|1005|1006.1|1004.9|1006.5|1005.3|1006.1|1004.9|38
1600938600000|2020-09-24 09:10:00|1006|1004.8|1006.1|1004.9|1006.3|1005.1|1006|1004.8|14
1600938900000|2020-09-24 09:15:00|1006.2|1005|1006.3|1005.1|1007.1|1005.9|1006.1|1004.9|213
1600939200000|2020-09-24 09:20:00|1006.5|1005.3|1007.3|1006.1|1007.4|1006.2|1006.5|1005.3|373
1600939500000|2020-09-24 09:25:00|1007.2|1006|1006.5|1005.3|1007.3|1006.1|1006.1|1004.9|193
1600939800000|2020-09-24 09:30:00|1006.8|1005.6|1006.1|1004.9|1007|1005.8|1006|1004.8|86
1600940100000|2020-09-24 09:35:00|1006.2|1005|1006.5|1005.3|1007|1005.8|1006.2|1005|103
1600940400000|2020-09-24 09:40:00|1006.1|1004.9|1006.4|1005.2|1006.6|1005.4|1006|1004.8|41
1600940700000|2020-09-24 09:45:00|1006.2|1005|1006.3|1005.1|1006.7|1005.5|1006.1|1004.9|33
1600941000000|2020-09-24 09:50:00|1006.2|1005|1005.5|1004.3|1006.2|1005|1005.5|1004.3|133
1600941300000|2020-09-24 09:55:00|1005.6|1004.4|1005.3|1004.1|1005.7|1004.5|1005|1003.8|100
1600941600000|2020-09-24 10:00:00|1005.4|1004.2|1005.1|1003.9|1005.6|1004.4|1005.1|1003.9|268
1600941900000|2020-09-24 10:05:00|1005.2|1004|1004.5|1003.3|1005.2|1004|1004.3|1003.1|527
1600942200000|2020-09-24 10:10:00|1004.6|1003.4|1004.4|1003.2|1004.6|1003.4|1004.3|1003.1|105
1600942500000|2020-09-24 10:15:00|1004.3|1003.1|1005|1003.8|1005.2|1004|1004.3|1003.1|214
1600942800000|2020-09-24 10:20:00|1005.3|1004.1|1005.5|1004.3|1005.5|1004.3|1005.3|1004.1|113
1600943100000|2020-09-24 10:25:00|1005.6|1004.4|1005.3|1004.1|1005.6|1004.4|1005|1003.8|119
1600943400000|2020-09-24 10:30:00|1005.1|1003.9|1005.3|1004.1|1005.5|1004.3|1005.1|1003.9|40
1600943700000|2020-09-24 10:35:00|1005|1003.8|1005.3|1004.1|1005.3|1004.1|1005|1003.8|75
1600944000000|2020-09-24 10:40:00|1005.5|1004.3|1005.6|1004.4|1005.6|1004.4|1005.3|1004.1|24
1600944300000|2020-09-24 10:45:00|1005.5|1004.3|1005.5|1004.3|1005.6|1004.4|1005.4|1004.2|11
1600944600000|2020-09-24 10:50:00|1005.4|1004.2|1005.6|1004.4|1005.7|1004.5|1005.3|1004.1|58
1600944900000|2020-09-24 10:55:00|1005.5|1004.3|1005.5|1004.3|1005.6|1004.4|1005.5|1004.3|74
1600945200000|2020-09-24 11:00:00|1005.6|1004.4|1005.5|1004.3|1005.6|1004.4|1005.3|1004.1|53
1600945500000|2020-09-24 11:05:00|1005.4|1004.2|1004.6|1003.4|1005.4|1004.2|1004.6|1003.4|324
1600945800000|2020-09-24 11:10:00|1004.8|1003.6|1005.3|1004.1|1005.3|1004.1|1004.8|1003.6|62
1600946100000|2020-09-24 11:15:00|1005.2|1004|1005.1|1003.9|1005.2|1004|1005|1003.8|36
1600946400000|2020-09-24 11:20:00|1005|1003.8|1004.3|1003.1|1005.2|1004|1004.3|1003.1|422
1600946700000|2020-09-24 11:25:00|1004.2|1003|1003|1001.8|1004.2|1003|1002.7|1001.5|1068
1600947000000|2020-09-24 11:30:00|1002.9|1001.7|1003.4|1002.2|1003.5|1002.3|1002.5|1001.3|427
1600947300000|2020-09-24 11:35:00|1003.5|1002.3|1004.4|1003.2|1004.4|1003.2|1003.3|1002.1|448
1600947600000|2020-09-24 11:40:00|1004.6|1003.4|1005.4|1004.2|1005.5|1004.3|1004.4|1003.2|415
1600947900000|2020-09-24 11:45:00|1005.5|1004.3|1007.4|1006.2|1007.4|1006.2|1005.4|1004.2|441
1600948200000|2020-09-24 11:50:00|1007.2|1006|1008.1|1006.9|1008.7|1007.5|1007.1|1005.9|752
1600948500000|2020-09-24 11:55:00|1007.9|1006.7|1007.4|1006.2|1008.5|1007.3|1007.4|1006.2|622
1600948800000|2020-09-24 12:00:00|1007.2|1006|1006.9|1005.7|1007.2|1006|1006.5|1005.3|306
1600949100000|2020-09-24 12:05:00|1006.7|1005.5|1007|1005.8|1007|1005.8|1006|1004.8|290
1600949400000|2020-09-24 12:10:00|1006.9|1005.7|1006.4|1005.2|1006.9|1005.7|1006.2|1005|126
1600949700000|2020-09-24 12:15:00|1006.3|1005.1|1006.9|1005.7|1007.4|1006.2|1006.1|1004.9|242
1600950000000|2020-09-24 12:20:00|1006.8|1005.6|1007.3|1006.1|1007.5|1006.3|1006.2|1005|254
1600950300000|2020-09-24 12:25:00|1007.4|1006.2|1007.4|1006.2|1007.5|1006.3|1006.4|1005.2|208
1600950600000|2020-09-24 12:30:00|1007.3|1006.1|1007.7|1006.5|1008.1|1006.9|1007.2|1006|517
1600950900000|2020-09-24 12:35:00|1007.6|1006.4|1008.5|1007.3|1008.7|1007.5|1007.4|1006.2|514
1600951200000|2020-09-24 12:40:00|1008.4|1007.2|1008.3|1007.1|1009.4|1008.2|1008.1|1006.9|499
1600954200000|2020-09-24 13:30:00|1006.9|1005.7|1001.5|1000.3|1006.9|1005.7|1001.3|1000.1|7435
1600954500000|2020-09-24 13:35:00|1001.8|1000.6|1000.9|999.7|1004.4|1003.2|1000.4|999.2|5009
1600954800000|2020-09-24 13:40:00|1000.8|999.6|1001.9|1000.7|1002.4|1001.2|1000.4|999.2|2806
1600955100000|2020-09-24 13:45:00|1002|1000.8|1005.1|1003.9|1006.4|1005.2|1001.6|1000.4|4696
1600955400000|2020-09-24 13:50:00|1005|1003.8|1006.1|1004.9|1006.2|1005|1004.2|1003|2447
1600955700000|2020-09-24 13:55:00|1006.2|1005|1005.2|1004|1006.7|1005.5|1004.7|1003.5|1190
1600956000000|2020-09-24 14:00:00|1004.9|1003.7|1005.1|1003.9|1005.9|1004.7|1004.6|1003.4|1297
1600956300000|2020-09-24 14:05:00|1005|1003.8|1005.5|1004.3|1005.6|1004.4|1004.6|1003.4|1901
1600956600000|2020-09-24 14:10:00|1005.6|1004.4|1006.1|1004.9|1006.7|1005.5|1005.4|1004.2|993
1600956900000|2020-09-24 14:15:00|1006.2|1005|1005.6|1004.4|1006.7|1005.5|1005.3|1004.1|839
1600957200000|2020-09-24 14:20:00|1005.5|1004.3|1005.1|1003.9|1005.8|1004.6|1004.6|1003.4|802
1600957500000|2020-09-24 14:25:00|1005|1003.8|1003.7|1002.5|1005.6|1004.4|1003.2|1002|1331
1600957800000|2020-09-24 14:30:00|1003.6|1002.4|1001.6|1000.4|1003.8|1002.6|1001.2|1000|2039
1600958100000|2020-09-24 14:35:00|1001.4|1000.2|1003.9|1002.7|1004.2|1003|1001.2|1000|1550
1600958400000|2020-09-24 14:40:00|1003.8|1002.6|1003.1|1001.9|1004.1|1002.9|1002.8|1001.6|722
1600958700000|2020-09-24 14:45:00|1003.2|1002|1002.1|1000.9|1003.6|1002.4|1001.8|1000.6|870
1600959000000|2020-09-24 14:50:00|1002.2|1001|1001.9|1000.7|1002.3|1001.1|1001.7|1000.5|713
1600959300000|2020-09-24 14:55:00|1002|1000.8|1002.1|1000.9|1002.5|1001.3|1001.6|1000.4|607
1600959600000|2020-09-24 15:00:00|1002|1000.8|1002.1|1000.9|1002.9|1001.7|1001.8|1000.6|657
1600959900000|2020-09-24 15:05:00|1002|1000.8|1001.6|1000.4|1002.1|1000.9|1000.8|999.6|986
1600960200000|2020-09-24 15:10:00|1001.5|1000.3|1001.3|1000.1|1001.6|1000.4|1000.8|999.6|819
1600960500000|2020-09-24 15:15:00|1001.5|1000.3|1001.6|1000.4|1002|1000.8|1001.1|999.9|822
1600960800000|2020-09-24 15:20:00|1001.7|1000.5|1001.6|1000.4|1002.2|1001|1001.2|1000|488
1600961100000|2020-09-24 15:25:00|1001.7|1000.5|1001.3|1000.1|1002.1|1000.9|1001.2|1000|1191
1600961400000|2020-09-24 15:30:00|1001.2|1000|1001.2|1000|1001.6|1000.4|1000.8|999.6|736
1600961700000|2020-09-24 15:35:00|1001.3|1000.1|1000.9|999.7|1001.8|1000.6|1000.7|999.5|684
1600962000000|2020-09-24 15:40:00|1000.8|999.6|1000.7|999.5|1001.4|1000.2|1000.4|999.2|1214
1600962300000|2020-09-24 15:45:00|1000.6|999.4|1001.1|999.9|1001.1|999.9|1000.2|999|911
1600962600000|2020-09-24 15:50:00|1001|999.8|1001.1|999.9|1001.3|1000.1|1000.5|999.3|1552
1600962900000|2020-09-24 15:55:00|1001.2|1000|1001.1|999.9|1001.2|1000|1000.5|999.3|575
1600963200000|2020-09-24 16:00:00|1001.3|1000.1|1002.8|1001.6|1003|1001.8|1001.1|999.9|1156
1600963500000|2020-09-24 16:05:00|1002.9|1001.7|1003.8|1002.6|1003.8|1002.6|1002.8|1001.6|1042
1600963800000|2020-09-24 16:10:00|1003.7|1002.5|1003.2|1002|1003.9|1002.7|1003.2|1002|811
1600964100000|2020-09-24 16:15:00|1003.3|1002.1|1002.6|1001.4|1003.6|1002.4|1002.4|1001.2|682
1600964400000|2020-09-24 16:20:00|1002.5|1001.3|1002.6|1001.4|1002.7|1001.5|1001.7|1000.5|850
1600964700000|2020-09-24 16:25:00|1002.4|1001.2|1003.4|1002.2|1003.6|1002.4|1002.4|1001.2|620
1600965000000|2020-09-24 16:30:00|1003.5|1002.3|1001.9|1000.7|1003.5|1002.3|1001.9|1000.7|766
1600965300000|2020-09-24 16:35:00|1002|1000.8|1001.7|1000.5|1002.2|1001|1001.6|1000.4|1837
1600965600000|2020-09-24 16:40:00|1001.8|1000.6|1002.6|1001.4|1002.8|1001.6|1001.8|1000.6|1480
1600965900000|2020-09-24 16:45:00|1002.4|1001.2|1003.7|1002.5|1003.9|1002.7|1002.3|1001.1|1161
1600966200000|2020-09-24 16:50:00|1003.8|1002.6|1003.9|1002.7|1003.9|1002.7|1003.2|1002|722
1600966500000|2020-09-24 16:55:00|1004.2|1003|1003.9|1002.7|1004.2|1003|1003.9|1002.7|1099
1600966800000|2020-09-24 17:00:00|1004|1002.8|1003.7|1002.5|1004|1002.8|1003.4|1002.2|399
1600967100000|2020-09-24 17:05:00|1003.4|1002.2|1003.2|1002|1003.9|1002.7|1003.2|1002|462
1600967400000|2020-09-24 17:10:00|1003.3|1002.1|1003.2|1002|1003.6|1002.4|1003.2|1002|434
1600967700000|2020-09-24 17:15:00|1003.4|1002.2|1002.7|1001.5|1003.7|1002.5|1002.6|1001.4|792
1600968000000|2020-09-24 17:20:00|1002.8|1001.6|1003.6|1002.4|1003.9|1002.7|1002.7|1001.5|706
1600968300000|2020-09-24 17:25:00|1003.5|1002.3|1003.8|1002.6|1004|1002.8|1003.4|1002.2|277
1600968600000|2020-09-24 17:30:00|1003.9|1002.7|1004.7|1003.5|1004.9|1003.7|1003.7|1002.5|853
1600968900000|2020-09-24 17:35:00|1004.9|1003.7|1005.7|1004.5|1006.1|1004.9|1004.7|1003.5|895
1600969200000|2020-09-24 17:40:00|1005.8|1004.6|1006.2|1005|1006.8|1005.6|1005.8|1004.6|2647
1600969500000|2020-09-24 17:45:00|1006.1|1004.9|1005.5|1004.3|1006.3|1005.1|1005.4|1004.2|689
1600969800000|2020-09-24 17:50:00|1005.4|1004.2|1005.1|1003.9|1005.8|1004.6|1005.1|1003.9|965
1600970100000|2020-09-24 17:55:00|1005.2|1004|1004.8|1003.6|1005.3|1004.1|1004.5|1003.3|475
1600970400000|2020-09-24 18:00:00|1004.9|1003.7|1004.8|1003.6|1005.3|1004.1|1004.8|1003.6|969
1600970700000|2020-09-24 18:05:00|1004.7|1003.5|1003.9|1002.7|1004.8|1003.6|1003.5|1002.3|1344
1600971000000|2020-09-24 18:10:00|1004|1002.8|1002.1|1000.9|1004.6|1003.4|1001.9|1000.7|4388
1600971300000|2020-09-24 18:15:00|1002.2|1001|1001.4|1000.2|1002.3|1001.1|1001.4|1000.2|2457
1600992000000|2020-09-25 00:00:00|1000.7|999.5|1003.8|1002.6|1004.7|1003.5|1000.5|999.3|1108
1600992300000|2020-09-25 00:05:00|1003.7|1002.5|1002.7|1001.5|1003.7|1002.5|1001.8|1000.6|322
1600992600000|2020-09-25 00:10:00|1002.9|1001.7|1003.6|1002.4|1003.7|1002.5|1002.9|1001.7|88
1600992900000|2020-09-25 00:15:00|1003.7|1002.5|1003.9|1002.7|1004.1|1002.9|1003.3|1002.1|124
1600993200000|2020-09-25 00:20:00|1003.7|1002.5|1003.6|1002.4|1003.7|1002.5|1003.4|1002.2|60
1600993500000|2020-09-25 00:25:00|1003.7|1002.5|1003.9|1002.7|1004.3|1003.1|1003.4|1002.2|105
1600993800000|2020-09-25 00:30:00|1004|1002.8|1003.7|1002.5|1004|1002.8|1003.7|1002.5|47
1600994100000|2020-09-25 00:35:00|1003.8|1002.6|1003.6|1002.4|1003.9|1002.7|1003.5|1002.3|86
1600994400000|2020-09-25 00:40:00|1003.7|1002.5|1004.1|1002.9|1004.3|1003.1|1003.7|1002.5|47
1600994700000|2020-09-25 00:45:00|1004|1002.8|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|148
1600995000000|2020-09-25 00:50:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1003.8|1002.6|75
1600995300000|2020-09-25 00:55:00|1004.4|1003.2|1005.1|1003.9|1005.4|1004.2|1004.4|1003.2|222
1600995600000|2020-09-25 01:00:00|1005.4|1004.2|1004.9|1003.7|1005.8|1004.6|1004.6|1003.4|301
1600995900000|2020-09-25 01:05:00|1004.8|1003.6|1003.6|1002.4|1005.1|1003.9|1003.5|1002.3|160
1600996200000|2020-09-25 01:10:00|1003.8|1002.6|1003.4|1002.2|1004|1002.8|1003.1|1001.9|188
1600996500000|2020-09-25 01:15:00|1003.3|1002.1|1003.4|1002.2|1003.9|1002.7|1003.1|1001.9|248
1600996800000|2020-09-25 01:20:00|1003.3|1002.1|1003.6|1002.4|1003.6|1002.4|1003|1001.8|103
1600997100000|2020-09-25 01:25:00|1003.5|1002.3|1003.4|1002.2|1003.6|1002.4|1003.1|1001.9|92
1600997400000|2020-09-25 01:30:00|1003.5|1002.3|1002.8|1001.6|1003.5|1002.3|1002.8|1001.6|105
1600997700000|2020-09-25 01:35:00|1002.9|1001.7|1002|1000.8|1002.9|1001.7|1001.7|1000.5|242
1600998000000|2020-09-25 01:40:00|1002.1|1000.9|1001.9|1000.7|1002.6|1001.4|1001.9|1000.7|106
1600998300000|2020-09-25 01:45:00|1002|1000.8|1002|1000.8|1002.4|1001.2|1001.7|1000.5|45
1600998600000|2020-09-25 01:50:00|1002.1|1000.9|1001.1|999.9|1002.1|1000.9|1000.8|999.6|279
1600998900000|2020-09-25 01:55:00|1001.2|1000|1001.1|999.9|1001.4|1000.2|1001|999.8|96
1600999200000|2020-09-25 02:00:00|1001|999.8|1001.1|999.9|1001.3|1000.1|1000.9|999.7|65
1600999500000|2020-09-25 02:05:00|1001|999.8|1001.6|1000.4|1001.9|1000.7|1000.9|999.7|156
1600999800000|2020-09-25 02:10:00|1001.7|1000.5|1001.4|1000.2|1001.9|1000.7|1001.4|1000.2|133
1601000100000|2020-09-25 02:15:00|1001.3|1000.1|1001.1|999.9|1001.3|1000.1|1000.6|999.4|112
1601000400000|2020-09-25 02:20:00|1001|999.8|1000.9|999.7|1001.1|999.9|1000.8|999.6|24
1601000700000|2020-09-25 02:25:00|1001|999.8|1001.3|1000.1|1001.3|1000.1|1001|999.8|77
1601001000000|2020-09-25 02:30:00|1001.4|1000.2|1002|1000.8|1002.4|1001.2|1001.4|1000.2|290
1601001300000|2020-09-25 02:35:00|1001.9|1000.7|1001.6|1000.4|1001.9|1000.7|1001|999.8|59
1601001600000|2020-09-25 02:40:00|1001.8|1000.6|1001.9|1000.7|1002.1|1000.9|1001.7|1000.5|41
1601001900000|2020-09-25 02:45:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.4|1000.2|11
1601002200000|2020-09-25 02:50:00|1002|1000.8|1001.5|1000.3|1002.3|1001.1|1001.5|1000.3|63
1601002500000|2020-09-25 02:55:00|1001.7|1000.5|1002.1|1000.9|1002.3|1001.1|1001.6|1000.4|40
1601002800000|2020-09-25 03:00:00|1002.2|1001|1002.4|1001.2|1002.4|1001.2|1001.9|1000.7|15
1601003100000|2020-09-25 03:05:00|1002.5|1001.3|1003.1|1001.9|1003.2|1002|1002.5|1001.3|113
1601003400000|2020-09-25 03:10:00|1002.9|1001.7|1002.6|1001.4|1003.3|1002.1|1002.5|1001.3|102
1601003700000|2020-09-25 03:15:00|1002.5|1001.3|1002.9|1001.7|1002.9|1001.7|1002.4|1001.2|27
1601004000000|2020-09-25 03:20:00|1002.8|1001.6|1002.5|1001.3|1002.8|1001.6|1002.3|1001.1|25
1601004300000|2020-09-25 03:25:00|1002.4|1001.2|1002.3|1001.1|1002.6|1001.4|1002.1|1000.9|34
1601004600000|2020-09-25 03:30:00|1002.5|1001.3|1002.4|1001.2|1002.5|1001.3|1002.4|1001.2|37
1601004900000|2020-09-25 03:35:00|1002.1|1000.9|1002.3|1001.1|1002.3|1001.1|1002.1|1000.9|19
1601005200000|2020-09-25 03:40:00|1002.2|1001|1002.1|1000.9|1002.3|1001.1|1002.1|1000.9|18
1601005500000|2020-09-25 03:45:00|1002.2|1001|1001.9|1000.7|1002.2|1001|1001.9|1000.7|38
1601005800000|2020-09-25 03:50:00|1002|1000.8|1001.1|999.9|1002|1000.8|1001|999.8|39
1601006100000|2020-09-25 03:55:00|1001.3|1000.1|1001.7|1000.5|1001.7|1000.5|1001.3|1000.1|73
1601006400000|2020-09-25 04:00:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|14
1601006700000|2020-09-25 04:05:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.7|1000.5|19
1601007000000|2020-09-25 04:10:00|1001.8|1000.6|1001.7|1000.5|1001.8|1000.6|1001.6|1000.4|12
1601007300000|2020-09-25 04:15:00|1001.9|1000.7|1001.6|1000.4|1001.9|1000.7|1001.5|1000.3|6
1601007600000|2020-09-25 04:20:00|1001.7|1000.5|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|8
1601007900000|2020-09-25 04:25:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.8|1000.6|23
1601008200000|2020-09-25 04:30:00|1002|1000.8|1001.6|1000.4|1002.4|1001.2|1001.6|1000.4|102
1601008500000|2020-09-25 04:35:00|1001.4|1000.2|1001.6|1000.4|1001.6|1000.4|1001.4|1000.2|44
1601008800000|2020-09-25 04:40:00|1001.7|1000.5|1001.7|1000.5|1001.9|1000.7|1001.6|1000.4|53
1601009100000|2020-09-25 04:45:00|1002.1|1000.9|1002.1|1000.9|1002.1|1000.9|1002.1|1000.9|6
1601009400000|2020-09-25 04:50:00|1002.2|1001|1002.6|1001.4|1002.6|1001.4|1002|1000.8|33
1601009700000|2020-09-25 04:55:00|1002.5|1001.3|1002.6|1001.4|1002.7|1001.5|1002.4|1001.2|31
1601010000000|2020-09-25 05:00:00|1002.7|1001.5|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|55
1601010300000|2020-09-25 05:05:00|1002.6|1001.4|1002.4|1001.2|1002.7|1001.5|1002.4|1001.2|56
1601010600000|2020-09-25 05:10:00|1002.3|1001.1|1002.4|1001.2|1002.4|1001.2|1002.1|1000.9|15
1601010900000|2020-09-25 05:15:00|1002.1|1000.9|1002.2|1001|1002.3|1001.1|1002.1|1000.9|15
1601011200000|2020-09-25 05:20:00|1002.3|1001.1|1002.4|1001.2|1002.4|1001.2|1002.3|1001.1|9
1601011500000|2020-09-25 05:25:00|1002.3|1001.1|1002.4|1001.2|1002.5|1001.3|1002.3|1001.1|28
1601011800000|2020-09-25 05:30:00|1002.5|1001.3|1002|1000.8|1002.5|1001.3|1001.4|1000.2|143
1601012100000|2020-09-25 05:35:00|1001.9|1000.7|1002|1000.8|1002.2|1001|1001.9|1000.7|20
1601012400000|2020-09-25 05:40:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.4|1000.2|159
1601012700000|2020-09-25 05:45:00|1002|1000.8|1001.9|1000.7|1002.1|1000.9|1001.6|1000.4|135
1601013000000|2020-09-25 05:50:00|1001.7|1000.5|1001.7|1000.5|1001.9|1000.7|1001.6|1000.4|24
1601013300000|2020-09-25 05:55:00|1001.6|1000.4|1000.9|999.7|1002.1|1000.9|1000.9|999.7|140
1601013600000|2020-09-25 06:00:00|1001.1|999.9|1000.9|999.7|1001.4|1000.2|1000.9|999.7|141
1601013900000|2020-09-25 06:05:00|1001|999.8|1001.7|1000.5|1001.9|1000.7|1001|999.8|62
1601014200000|2020-09-25 06:10:00|1001.6|1000.4|1001.4|1000.2|1001.6|1000.4|1001.4|1000.2|23
1601014500000|2020-09-25 06:15:00|1001.5|1000.3|1001.2|1000|1001.6|1000.4|1001.2|1000|71
1601014800000|2020-09-25 06:20:00|1001.1|999.9|1001.9|1000.7|1001.9|1000.7|1000.9|999.7|43
1601015100000|2020-09-25 06:25:00|1002.1|1000.9|1002.4|1001.2|1002.4|1001.2|1001.9|1000.7|21
1601015400000|2020-09-25 06:30:00|1002.2|1001|1001.7|1000.5|1002.2|1001|1001.6|1000.4|27
1601015700000|2020-09-25 06:35:00|1001.6|1000.4|1002.2|1001|1002.2|1001|1001.6|1000.4|35
1601016000000|2020-09-25 06:40:00|1002.1|1000.9|1001.7|1000.5|1002.1|1000.9|1001.6|1000.4|95
1601016300000|2020-09-25 06:45:00|1001.8|1000.6|1002|1000.8|1002.1|1000.9|1001.8|1000.6|27
1601016600000|2020-09-25 06:50:00|1001.9|1000.7|1003.1|1001.9|1003.3|1002.1|1001.9|1000.7|155
1601016900000|2020-09-25 06:55:00|1003|1001.8|1002.9|1001.7|1003.9|1002.7|1002.9|1001.7|206
1601017200000|2020-09-25 07:00:00|1002.8|1001.6|1002.9|1001.7|1002.9|1001.7|1002.4|1001.2|68
1601017500000|2020-09-25 07:05:00|1002.8|1001.6|1003.4|1002.2|1003.4|1002.2|1002.6|1001.4|62
1601017800000|2020-09-25 07:10:00|1003.6|1002.4|1004.7|1003.5|1004.9|1003.7|1003.4|1002.2|122
1601018100000|2020-09-25 07:15:00|1004.5|1003.3|1005.5|1004.3|1005.8|1004.6|1004.5|1003.3|414
1601018400000|2020-09-25 07:20:00|1005.4|1004.2|1004.8|1003.6|1005.4|1004.2|1004.8|1003.6|218
1601018700000|2020-09-25 07:25:00|1004.9|1003.7|1005.6|1004.4|1005.8|1004.6|1004.9|1003.7|159
1601019000000|2020-09-25 07:30:00|1005.5|1004.3|1005.6|1004.4|1005.9|1004.7|1005.4|1004.2|90
1601019300000|2020-09-25 07:35:00|1005.5|1004.3|1004.8|1003.6|1005.5|1004.3|1004.8|1003.6|141
1601019600000|2020-09-25 07:40:00|1004.7|1003.5|1004.4|1003.2|1005.1|1003.9|1004.3|1003.1|73
1601019900000|2020-09-25 07:45:00|1004.3|1003.1|1004.6|1003.4|1004.6|1003.4|1003.9|1002.7|144
1601020200000|2020-09-25 07:50:00|1004.7|1003.5|1004.1|1002.9|1004.7|1003.5|1004|1002.8|65
1601020500000|2020-09-25 07:55:00|1004.2|1003|1004.2|1003|1004.4|1003.2|1004.1|1002.9|27
1601020800000|2020-09-25 08:00:00|1004.1|1002.9|1003.9|1002.7|1004.2|1003|1003.9|1002.7|34
1601021100000|2020-09-25 08:05:00|1003.8|1002.6|1004.2|1003|1004.2|1003|1003.7|1002.5|35
1601021400000|2020-09-25 08:10:00|1004.1|1002.9|1004.6|1003.4|1004.8|1003.6|1003.9|1002.7|78
1601021700000|2020-09-25 08:15:00|1004.4|1003.2|1004.4|1003.2|1004.4|1003.2|1004.2|1003|11
1601022000000|2020-09-25 08:20:00|1004.3|1003.1|1003.6|1002.4|1004.3|1003.1|1003.3|1002.1|77
1601022300000|2020-09-25 08:25:00|1003.4|1002.2|1004.5|1003.3|1004.6|1003.4|1003.4|1002.2|80
1601022600000|2020-09-25 08:30:00|1004.4|1003.2|1004.4|1003.2|1004.9|1003.7|1004.4|1003.2|83
1601022900000|2020-09-25 08:35:00|1004.5|1003.3|1004.9|1003.7|1004.9|1003.7|1004.3|1003.1|38
1601023200000|2020-09-25 08:40:00|1005|1003.8|1005.2|1004|1005.3|1004.1|1004.6|1003.4|93
1601023500000|2020-09-25 08:45:00|1005.1|1003.9|1005.1|1003.9|1005.4|1004.2|1004.9|1003.7|77
1601023800000|2020-09-25 08:50:00|1005|1003.8|1004.9|1003.7|1005.4|1004.2|1004.9|1003.7|73
1601024100000|2020-09-25 08:55:00|1005|1003.8|1005.2|1004|1005.4|1004.2|1004.9|1003.7|39
1601024400000|2020-09-25 09:00:00|1005.1|1003.9|1005.6|1004.4|1005.8|1004.6|1004.9|1003.7|73
1601024700000|2020-09-25 09:05:00|1005.8|1004.6|1005|1003.8|1005.8|1004.6|1005|1003.8|192
1601025000000|2020-09-25 09:10:00|1005.1|1003.9|1005.1|1003.9|1005.5|1004.3|1005|1003.8|85
1601025300000|2020-09-25 09:15:00|1005.2|1004|1004.6|1003.4|1005.4|1004.2|1004.5|1003.3|64
1601025600000|2020-09-25 09:20:00|1004.9|1003.7|1004.6|1003.4|1005.1|1003.9|1004.6|1003.4|147
1601025900000|2020-09-25 09:25:00|1004.9|1003.7|1004.9|1003.7|1004.9|1003.7|1004.7|1003.5|32
1601026200000|2020-09-25 09:30:00|1004.7|1003.5|1003.9|1002.7|1004.8|1003.6|1003.9|1002.7|127
1601026500000|2020-09-25 09:35:00|1004|1002.8|1004.2|1003|1004.4|1003.2|1003.9|1002.7|189
1601026800000|2020-09-25 09:40:00|1004.1|1002.9|1003.6|1002.4|1004.3|1003.1|1003.4|1002.2|113
1601027100000|2020-09-25 09:45:00|1003.5|1002.3|1003.7|1002.5|1003.7|1002.5|1003.1|1001.9|91
1601027400000|2020-09-25 09:50:00|1003.8|1002.6|1004.5|1003.3|1004.5|1003.3|1003.4|1002.2|134
1601027700000|2020-09-25 09:55:00|1004.4|1003.2|1004.4|1003.2|1004.6|1003.4|1004.4|1003.2|45
1601028000000|2020-09-25 10:00:00|1004.3|1003.1|1003.6|1002.4|1004.3|1003.1|1003.4|1002.2|81
1601028300000|2020-09-25 10:05:00|1003.5|1002.3|1003.4|1002.2|1003.7|1002.5|1003.3|1002.1|47
1601028600000|2020-09-25 10:10:00|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|1002.9|1001.7|117
1601028900000|2020-09-25 10:15:00|1003.4|1002.2|1003.4|1002.2|1003.5|1002.3|1003.3|1002.1|27
1601029200000|2020-09-25 10:20:00|1003.3|1002.1|1002.9|1001.7|1003.3|1002.1|1002.8|1001.6|39
1601029500000|2020-09-25 10:25:00|1002.8|1001.6|1003|1001.8|1003.1|1001.9|1002.8|1001.6|56
1601029800000|2020-09-25 10:30:00|1002.9|1001.7|1003.8|1002.6|1004.1|1002.9|1002.9|1001.7|89
1601030100000|2020-09-25 10:35:00|1003.7|1002.5|1003.7|1002.5|1004.2|1003|1003.6|1002.4|37
1601030400000|2020-09-25 10:40:00|1003.6|1002.4|1003.9|1002.7|1004.1|1002.9|1003.5|1002.3|47
1601030700000|2020-09-25 10:45:00|1003.6|1002.4|1002.6|1001.4|1003.6|1002.4|1002.4|1001.2|223
1601031000000|2020-09-25 10:50:00|1002.5|1001.3|1001.8|1000.6|1002.6|1001.4|1001.7|1000.5|161
1601031300000|2020-09-25 10:55:00|1001.7|1000.5|1001.8|1000.6|1001.9|1000.7|1001.5|1000.3|91
1601031600000|2020-09-25 11:00:00|1001.9|1000.7|1001.4|1000.2|1002|1000.8|1001.3|1000.1|116
1601031900000|2020-09-25 11:05:00|1001.3|1000.1|1001.4|1000.2|1001.9|1000.7|1001.1|999.9|45
1601032200000|2020-09-25 11:10:00|1001.3|1000.1|1001.9|1000.7|1001.9|1000.7|1001.2|1000|37
1601032500000|2020-09-25 11:15:00|1002|1000.8|1001.9|1000.7|1002.1|1000.9|1001.7|1000.5|48
1601032800000|2020-09-25 11:20:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|75
1601033100000|2020-09-25 11:25:00|1001.8|1000.6|1001.9|1000.7|1002|1000.8|1001.6|1000.4|72
1601033400000|2020-09-25 11:30:00|1001.7|1000.5|1001.9|1000.7|1002|1000.8|1001.6|1000.4|54
1601033700000|2020-09-25 11:35:00|1001.8|1000.6|1001.9|1000.7|1002.5|1001.3|1001.6|1000.4|227
1601034000000|2020-09-25 11:40:00|1001.8|1000.6|1001.6|1000.4|1001.9|1000.7|1001.4|1000.2|84
1601034300000|2020-09-25 11:45:00|1001.7|1000.5|1001.9|1000.7|1002|1000.8|1001.7|1000.5|73
1601034600000|2020-09-25 11:50:00|1002|1000.8|1001.9|1000.7|1002.7|1001.5|1001.7|1000.5|143
1601034900000|2020-09-25 11:55:00|1001.7|1000.5|1001.8|1000.6|1002.2|1001|1001.7|1000.5|406
1601035200000|2020-09-25 12:00:00|1001.7|1000.5|1001.7|1000.5|1002.2|1001|1001.6|1000.4|166
1601035500000|2020-09-25 12:05:00|1001.6|1000.4|999.3|998.1|1001.6|1000.4|999.2|998|1317
1601035800000|2020-09-25 12:10:00|999.1|997.9|999|997.8|999.5|998.3|998.2|997|671
1601036100000|2020-09-25 12:15:00|998.9|997.7|999.3|998.1|999.3|998.1|998|996.8|661
1601036400000|2020-09-25 12:20:00|999.2|998|999|997.8|999.4|998.2|998.8|997.6|194
1601036700000|2020-09-25 12:25:00|998.9|997.7|999.6|998.4|999.6|998.4|998.8|997.6|180
1601037000000|2020-09-25 12:30:00|999.5|998.3|1000.8|999.6|1001.5|1000.3|999.4|998.2|418
1601037300000|2020-09-25 12:35:00|1000.5|999.3|1002|1000.8|1002|1000.8|1000.2|999|203
1601037600000|2020-09-25 12:40:00|1002.2|1001|1003.5|1002.3|1003.6|1002.4|1001.8|1000.6|477
1601040600000|2020-09-25 13:30:00|1003.3|1002.1|1000.3|999.1|1003.4|1002.2|999.6|998.4|4194
1601040900000|2020-09-25 13:35:00|1000.2|999|1001.7|1000.5|1001.7|1000.5|1000|998.8|1664
1601041200000|2020-09-25 13:40:00|1001.5|1000.3|1001.5|1000.3|1002.7|1001.5|1001.2|1000|1362
1601041500000|2020-09-25 13:45:00|1001.7|1000.5|1001.7|1000.5|1002.2|1001|1001.1|999.9|878
1601041800000|2020-09-25 13:50:00|1001.8|1000.6|1003.7|1002.5|1003.8|1002.6|1000.9|999.7|1198
1601042100000|2020-09-25 13:55:00|1003.5|1002.3|1003.8|1002.6|1003.9|1002.7|1002.7|1001.5|822
1601042400000|2020-09-25 14:00:00|1003.7|1002.5|1004.4|1003.2|1004.6|1003.4|1003.2|1002|2571
1601042700000|2020-09-25 14:05:00|1004.5|1003.3|1004.8|1003.6|1005.8|1004.6|1003.6|1002.4|2974
1601043000000|2020-09-25 14:10:00|1004.9|1003.7|1005.1|1003.9|1005.6|1004.4|1004.3|1003.1|1067
1601043300000|2020-09-25 14:15:00|1005|1003.8|1005.1|1003.9|1005.1|1003.9|1004.1|1002.9|786
1601043600000|2020-09-25 14:20:00|1005.2|1004|1004.8|1003.6|1005.7|1004.5|1004.8|1003.6|1133
1601043900000|2020-09-25 14:25:00|1004.9|1003.7|1005.3|1004.1|1005.7|1004.5|1004.8|1003.6|939
1601044200000|2020-09-25 14:30:00|1005.4|1004.2|1006.3|1005.1|1006.6|1005.4|1004.8|1003.6|880
1601044500000|2020-09-25 14:35:00|1006.2|1005|1006.9|1005.7|1007|1005.8|1006.1|1004.9|1073
1601044800000|2020-09-25 14:40:00|1007|1005.8|1006.6|1005.4|1007.3|1006.1|1006.1|1004.9|862
1601045100000|2020-09-25 14:45:00|1006.7|1005.5|1007.6|1006.4|1007.6|1006.4|1006.6|1005.4|689
1601045400000|2020-09-25 14:50:00|1008.1|1006.9|1009.8|1008.6|1010.4|1009.2|1008.1|1006.9|1894
1601045700000|2020-09-25 14:55:00|1009.7|1008.5|1008.3|1007.1|1009.8|1008.6|1008.1|1006.9|1580
1601046000000|2020-09-25 15:00:00|1008.5|1007.3|1007.8|1006.6|1009.1|1007.9|1007.6|1006.4|872
1601046300000|2020-09-25 15:05:00|1007.7|1006.5|1007.3|1006.1|1007.8|1006.6|1006.7|1005.5|1530
1601046600000|2020-09-25 15:10:00|1007.2|1006|1007.4|1006.2|1007.6|1006.4|1006.8|1005.6|938
1601046900000|2020-09-25 15:15:00|1007.6|1006.4|1009.1|1007.9|1009.6|1008.4|1007.4|1006.2|1304
1601047200000|2020-09-25 15:20:00|1009.2|1008|1009.2|1008|1009.5|1008.3|1008.6|1007.4|553
1601047500000|2020-09-25 15:25:00|1009.1|1007.9|1009.4|1008.2|1010.1|1008.9|1009.1|1007.9|716
1601047800000|2020-09-25 15:30:00|1009.3|1008.1|1008.8|1007.6|1010|1008.8|1008.8|1007.6|1213
1601048100000|2020-09-25 15:35:00|1008.7|1007.5|1008.6|1007.4|1008.9|1007.7|1008.3|1007.1|675
1601048400000|2020-09-25 15:40:00|1008.5|1007.3|1008.3|1007.1|1008.8|1007.6|1008.2|1007|572
1601048700000|2020-09-25 15:45:00|1008.4|1007.2|1008.6|1007.4|1008.7|1007.5|1007.8|1006.6|626
1601049000000|2020-09-25 15:50:00|1008.5|1007.3|1008.6|1007.4|1008.8|1007.6|1007.8|1006.6|708
1601049300000|2020-09-25 15:55:00|1008.5|1007.3|1007.8|1006.6|1008.6|1007.4|1007.6|1006.4|815
1601049600000|2020-09-25 16:00:00|1007.7|1006.5|1008.1|1006.9|1008.4|1007.2|1007.6|1006.4|707
1601049900000|2020-09-25 16:05:00|1008|1006.8|1008.5|1007.3|1008.5|1007.3|1008|1006.8|428
1601050200000|2020-09-25 16:10:00|1008.4|1007.2|1008.2|1007|1008.6|1007.4|1008.1|1006.9|247
1601050500000|2020-09-25 16:15:00|1008.1|1006.9|1007.8|1006.6|1008.3|1007.1|1007.6|1006.4|957
1601050800000|2020-09-25 16:20:00|1007.7|1006.5|1008|1006.8|1008.2|1007|1007.7|1006.5|295
1601051100000|2020-09-25 16:25:00|1007.9|1006.7|1007.1|1005.9|1007.9|1006.7|1007|1005.8|643
1601051400000|2020-09-25 16:30:00|1007.2|1006|1006.8|1005.6|1007.2|1006|1006.7|1005.5|391
1601051700000|2020-09-25 16:35:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.1|1004.9|890
1601052000000|2020-09-25 16:40:00|1006.9|1005.7|1007.1|1005.9|1007.3|1006.1|1006.8|1005.6|336
1601052300000|2020-09-25 16:45:00|1007.2|1006|1008.1|1006.9|1008.2|1007|1007.1|1005.9|288
1601052600000|2020-09-25 16:50:00|1008|1006.8|1008.1|1006.9|1008.2|1007|1007.8|1006.6|358
1601052900000|2020-09-25 16:55:00|1008|1006.8|1008.1|1006.9|1008.3|1007.1|1007.9|1006.7|544
1601053200000|2020-09-25 17:00:00|1008.2|1007|1008.6|1007.4|1009.1|1007.9|1008|1006.8|822
1601053500000|2020-09-25 17:05:00|1008.8|1007.6|1008.6|1007.4|1008.9|1007.7|1008.6|1007.4|382
1601053800000|2020-09-25 17:10:00|1008.5|1007.3|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|277
1601054100000|2020-09-25 17:15:00|1008.1|1006.9|1007.6|1006.4|1008.3|1007.1|1007.6|1006.4|584
1601054400000|2020-09-25 17:20:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.6|1006.4|295
1601054700000|2020-09-25 17:25:00|1007.6|1006.4|1007.6|1006.4|1008.1|1006.9|1007.6|1006.4|387
1601055000000|2020-09-25 17:30:00|1007.2|1006|1007.3|1006.1|1007.8|1006.6|1007.2|1006|321
1601055300000|2020-09-25 17:35:00|1007.2|1006|1007.3|1006.1|1007.3|1006.1|1007|1005.8|426
1601055600000|2020-09-25 17:40:00|1007.2|1006|1007.3|1006.1|1007.6|1006.4|1007.1|1005.9|551
1601055900000|2020-09-25 17:45:00|1007.4|1006.2|1007.3|1006.1|1007.6|1006.4|1007.3|1006.1|251
1601056200000|2020-09-25 17:50:00|1007.4|1006.2|1007.3|1006.1|1007.8|1006.6|1007.2|1006|626
1601056500000|2020-09-25 17:55:00|1007.1|1005.9|1007|1005.8|1007.3|1006.1|1006.8|1005.6|693
1601056800000|2020-09-25 18:00:00|1006.9|1005.7|1007.1|1005.9|1007.6|1006.4|1006.8|1005.6|1084
1601057100000|2020-09-25 18:05:00|1006.9|1005.7|1005.9|1004.7|1007.1|1005.9|1005.8|1004.6|1916
1601057400000|2020-09-25 18:10:00|1006|1004.8|1005|1003.8|1006.6|1005.4|1004.8|1003.6|2433
1601057700000|2020-09-25 18:15:00|1005.1|1003.9|1004.2|1003|1005.3|1004.1|1004.2|1003|1856
1601251200000|2020-09-28 00:00:00|1004.1|1002.9|1001.5|1000.3|1006.3|1005.1|1000.7|999.5|1758
1601251500000|2020-09-28 00:05:00|1001.4|1000.2|1000.5|999.3|1002|1000.8|1000.5|999.3|530
1601251800000|2020-09-28 00:10:00|1000.6|999.4|1001.5|1000.3|1001.7|1000.5|1000.6|999.4|535
1601252100000|2020-09-28 00:15:00|1001.7|1000.5|1003.2|1002|1003.2|1002|1001.7|1000.5|296
1601252400000|2020-09-28 00:20:00|1003.4|1002.2|1003.6|1002.4|1004.1|1002.9|1003.3|1002.1|286
1601252700000|2020-09-28 00:25:00|1003.5|1002.3|1003.7|1002.5|1003.8|1002.6|1003.2|1002|106
1601253000000|2020-09-28 00:30:00|1003.8|1002.6|1003.7|1002.5|1003.9|1002.7|1003|1001.8|160
1601253300000|2020-09-28 00:35:00|1003.8|1002.6|1003.7|1002.5|1003.9|1002.7|1003.5|1002.3|72
1601253600000|2020-09-28 00:40:00|1003.5|1002.3|1003.2|1002|1003.8|1002.6|1003.2|1002|118
1601253900000|2020-09-28 00:45:00|1003.3|1002.1|1003.2|1002|1003.5|1002.3|1003|1001.8|64
1601254200000|2020-09-28 00:50:00|1003.3|1002.1|1002.7|1001.5|1003.3|1002.1|1002.5|1001.3|46
1601254500000|2020-09-28 00:55:00|1002.8|1001.6|1002.7|1001.5|1002.8|1001.6|1002.4|1001.2|134
1601254800000|2020-09-28 01:00:00|1003|1001.8|1004.7|1003.5|1004.7|1003.5|1002.8|1001.6|281
1601255100000|2020-09-28 01:05:00|1004.9|1003.7|1006.7|1005.5|1006.7|1005.5|1004.6|1003.4|374
1601255400000|2020-09-28 01:10:00|1006.5|1005.3|1007.7|1006.5|1007.7|1006.5|1006.5|1005.3|343
1601255700000|2020-09-28 01:15:00|1007.6|1006.4|1008.7|1007.5|1009|1007.8|1007.6|1006.4|362
1601256000000|2020-09-28 01:20:00|1008.8|1007.6|1009.7|1008.5|1009.7|1008.5|1008.7|1007.5|196
1601256300000|2020-09-28 01:25:00|1009.9|1008.7|1009|1007.8|1010.4|1009.2|1008.8|1007.6|367
1601256600000|2020-09-28 01:30:00|1008.7|1007.5|1008.7|1007.5|1009|1007.8|1008.1|1006.9|440
1601256900000|2020-09-28 01:35:00|1009|1007.8|1007.5|1006.3|1009.1|1007.9|1007.2|1006|557
1601257200000|2020-09-28 01:40:00|1007.6|1006.4|1006.9|1005.7|1008.2|1007|1006.4|1005.2|351
1601257500000|2020-09-28 01:45:00|1007.2|1006|1007.7|1006.5|1007.7|1006.5|1006.6|1005.4|315
1601257800000|2020-09-28 01:50:00|1007.8|1006.6|1008.3|1007.1|1008.7|1007.5|1007.6|1006.4|204
1601258100000|2020-09-28 01:55:00|1008.4|1007.2|1008.6|1007.4|1008.7|1007.5|1008.3|1007.1|119
1601258400000|2020-09-28 02:00:00|1008.7|1007.5|1008.3|1007.1|1008.7|1007.5|1008.3|1007.1|41
1601258700000|2020-09-28 02:05:00|1008.4|1007.2|1007.8|1006.6|1008.7|1007.5|1007.8|1006.6|165
1601259000000|2020-09-28 02:10:00|1007.9|1006.7|1008.1|1006.9|1008.2|1007|1007.8|1006.6|56
1601259300000|2020-09-28 02:15:00|1007.9|1006.7|1008.2|1007|1008.2|1007|1007.9|1006.7|21
1601259600000|2020-09-28 02:20:00|1008.1|1006.9|1008.1|1006.9|1008.2|1007|1008.1|1006.9|26
1601259900000|2020-09-28 02:25:00|1008|1006.8|1008.1|1006.9|1008.1|1006.9|1008|1006.8|6
1601260200000|2020-09-28 02:30:00|1008|1006.8|1008.4|1007.2|1008.4|1007.2|1007.9|1006.7|62
1601260500000|2020-09-28 02:35:00|1008.3|1007.1|1008.6|1007.4|1008.9|1007.7|1008.3|1007.1|77
1601260800000|2020-09-28 02:40:00|1008.5|1007.3|1008.8|1007.6|1008.9|1007.7|1008.4|1007.2|160
1601261100000|2020-09-28 02:45:00|1008.7|1007.5|1008.9|1007.7|1008.9|1007.7|1008.6|1007.4|13
1601261400000|2020-09-28 02:50:00|1008.8|1007.6|1008.2|1007|1008.9|1007.7|1007.7|1006.5|268
1601261700000|2020-09-28 02:55:00|1008.1|1006.9|1008.1|1006.9|1008.2|1007|1008.1|1006.9|2
1601262000000|2020-09-28 03:00:00|1008|1006.8|1007.8|1006.6|1008|1006.8|1007.6|1006.4|53
1601262300000|2020-09-28 03:05:00|1007.7|1006.5|1007.9|1006.7|1008.2|1007|1007.7|1006.5|45
1601262600000|2020-09-28 03:10:00|1007.8|1006.6|1008.1|1006.9|1008.4|1007.2|1007.8|1006.6|36
1601262900000|2020-09-28 03:15:00|1008.2|1007|1007.5|1006.3|1008.2|1007|1007.1|1005.9|85
1601263200000|2020-09-28 03:20:00|1007.4|1006.2|1006.7|1005.5|1007.5|1006.3|1006.4|1005.2|99
1601263500000|2020-09-28 03:25:00|1006.4|1005.2|1004.3|1003.1|1006.4|1005.2|1003.4|1002.2|488
1601263800000|2020-09-28 03:30:00|1004.5|1003.3|1005.4|1004.2|1005.7|1004.5|1004.5|1003.3|54
1601264100000|2020-09-28 03:35:00|1005.5|1004.3|1005.8|1004.6|1005.8|1004.6|1005.4|1004.2|35
1601264400000|2020-09-28 03:40:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.3|1004.1|31
1601264700000|2020-09-28 03:45:00|1005.9|1004.7|1006|1004.8|1006.2|1005|1005.9|1004.7|8
1601265000000|2020-09-28 03:50:00|1005.9|1004.7|1005.9|1004.7|1006.1|1004.9|1005.8|1004.6|15
1601265300000|2020-09-28 03:55:00|1006.1|1004.9|1006|1004.8|1006.1|1004.9|1005.8|1004.6|19
1601265600000|2020-09-28 04:00:00|||||||||1
1601265900000|2020-09-28 04:05:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.9|1004.7|0
1601266200000|2020-09-28 04:10:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.8|1004.6|8
1601266500000|2020-09-28 04:15:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|15
1601266800000|2020-09-28 04:20:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|2
1601267100000|2020-09-28 04:25:00|1006.4|1005.2|1006.4|1005.2|1006.4|1005.2|1006.3|1005.1|2
1601267400000|2020-09-28 04:30:00|1006.3|1005.1|1006|1004.8|1006.3|1005.1|1005.6|1004.4|43
1601267700000|2020-09-28 04:35:00|1005.9|1004.7|1005.8|1004.6|1006|1004.8|1005.8|1004.6|2
1601268000000|2020-09-28 04:40:00|1005.9|1004.7|1005.7|1004.5|1006|1004.8|1005.6|1004.4|16
1601268300000|2020-09-28 04:45:00|1005.8|1004.6|1005.9|1004.7|1005.9|1004.7|1005.7|1004.5|10
1601268600000|2020-09-28 04:50:00|1006|1004.8|1006.3|1005.1|1006.5|1005.3|1006|1004.8|12
1601268900000|2020-09-28 04:55:00|1006.2|1005|1006.1|1004.9|1006.2|1005|1006.1|1004.9|7
1601269200000|2020-09-28 05:00:00|1006.2|1005|1005.8|1004.6|1006.2|1005|1005.8|1004.6|19
1601269500000|2020-09-28 05:05:00|1005.7|1004.5|1006.1|1004.9|1006.2|1005|1005.7|1004.5|27
1601269800000|2020-09-28 05:10:00|1005.9|1004.7|1006.1|1004.9|1006.1|1004.9|1005.9|1004.7|10
1601270100000|2020-09-28 05:15:00|1006.2|1005|1006.2|1005|1006.2|1005|1005.9|1004.7|8
1601270400000|2020-09-28 05:20:00|1005.9|1004.7|1005.9|1004.7|1006.2|1005|1005.9|1004.7|24
1601270700000|2020-09-28 05:25:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1006|1004.8|5
1601271000000|2020-09-28 05:30:00|1006.2|1005|1004.9|1003.7|1006.2|1005|1004.8|1003.6|124
1601271300000|2020-09-28 05:35:00|1005.1|1003.9|1005.7|1004.5|1005.7|1004.5|1004.5|1003.3|74
1601271600000|2020-09-28 05:40:00|1005.6|1004.4|1005.4|1004.2|1005.9|1004.7|1004.7|1003.5|166
1601271900000|2020-09-28 05:45:00|1005.3|1004.1|1006.2|1005|1006.2|1005|1005.2|1004|23
1601272200000|2020-09-28 05:50:00|1006.3|1005.1|1005.8|1004.6|1006.3|1005.1|1005.8|1004.6|22
1601272500000|2020-09-28 05:55:00|1005.9|1004.7|1005.9|1004.7|1006.3|1005.1|1005.8|1004.6|22
1601272800000|2020-09-28 06:00:00|1005.8|1004.6|1006|1004.8|1006.2|1005|1005.4|1004.2|26
1601273100000|2020-09-28 06:05:00|1005.9|1004.7|1005.6|1004.4|1006.3|1005.1|1005.4|1004.2|24
1601273400000|2020-09-28 06:10:00|1005.5|1004.3|1005.7|1004.5|1005.7|1004.5|1005.1|1003.9|24
1601273700000|2020-09-28 06:15:00|1005.6|1004.4|1006.8|1005.6|1006.8|1005.6|1005.6|1004.4|41
1601274000000|2020-09-28 06:20:00|1006.7|1005.5|1006.2|1005|1006.8|1005.6|1006.2|1005|22
1601274300000|2020-09-28 06:25:00|1006.4|1005.2|1007.4|1006.2|1007.4|1006.2|1006.4|1005.2|67
1601274600000|2020-09-28 06:30:00|1007.3|1006.1|1006.7|1005.5|1007.4|1006.2|1006.5|1005.3|35
1601274900000|2020-09-28 06:35:00|1006.8|1005.6|1006.1|1004.9|1006.8|1005.6|1006.1|1004.9|98
1601275200000|2020-09-28 06:40:00|1006.2|1005|1005.7|1004.5|1006.7|1005.5|1005.6|1004.4|145
1601275500000|2020-09-28 06:45:00|1005.4|1004.2|1006.2|1005|1006.2|1005|1004.8|1003.6|120
1601275800000|2020-09-28 06:50:00|1006.3|1005.1|1004.7|1003.5|1006.3|1005.1|1004.7|1003.5|149
1601276100000|2020-09-28 06:55:00|1004.5|1003.3|1004.9|1003.7|1005|1003.8|1003.7|1002.5|112
1601276400000|2020-09-28 07:00:00|1004.3|1003.1|1004.8|1003.6|1004.8|1003.6|1003.7|1002.5|98
1601276700000|2020-09-28 07:05:00|1004.7|1003.5|1003.4|1002.2|1004.8|1003.6|1003.3|1002.1|108
1601277000000|2020-09-28 07:10:00|1003.5|1002.3|1003.8|1002.6|1004.4|1003.2|1003.3|1002.1|91
1601277300000|2020-09-28 07:15:00|1003.6|1002.4|1003.9|1002.7|1004|1002.8|1003.3|1002.1|30
1601277600000|2020-09-28 07:20:00|1003.8|1002.6|1004.1|1002.9|1004.3|1003.1|1003.8|1002.6|47
1601277900000|2020-09-28 07:25:00|1004.2|1003|1004.8|1003.6|1004.9|1003.7|1004|1002.8|49
1601278200000|2020-09-28 07:30:00|1004.9|1003.7|1005|1003.8|1005.6|1004.4|1004.9|1003.7|70
1601278500000|2020-09-28 07:35:00|1004.8|1003.6|1004.5|1003.3|1004.8|1003.6|1004.5|1003.3|38
1601278800000|2020-09-28 07:40:00|1004.3|1003.1|1004.3|1003.1|1004.3|1003.1|1004|1002.8|21
1601279100000|2020-09-28 07:45:00|1004.2|1003|1004|1002.8|1004.3|1003.1|1003.7|1002.5|40
1601279400000|2020-09-28 07:50:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.7|1002.5|39
1601279700000|2020-09-28 07:55:00|1004|1002.8|1003.9|1002.7|1004|1002.8|1003.6|1002.4|29
1601280000000|2020-09-28 08:00:00|1003.8|1002.6|1003.5|1002.3|1003.9|1002.7|1003.4|1002.2|29
1601280300000|2020-09-28 08:05:00|1003.4|1002.2|1003.4|1002.2|1003.7|1002.5|1003.4|1002.2|41
1601280600000|2020-09-28 08:10:00|1003.3|1002.1|1003.6|1002.4|1003.7|1002.5|1003.3|1002.1|35
1601280900000|2020-09-28 08:15:00|1003.4|1002.2|1003.6|1002.4|1003.6|1002.4|1003.3|1002.1|21
1601281200000|2020-09-28 08:20:00|1003.5|1002.3|1003.2|1002|1003.6|1002.4|1003.1|1001.9|40
1601281500000|2020-09-28 08:25:00|1003.4|1002.2|1003.3|1002.1|1003.5|1002.3|1003|1001.8|164
1601281800000|2020-09-28 08:30:00|1003.2|1002|1003.1|1001.9|1003.2|1002|1001.8|1000.6|402
1601282100000|2020-09-28 08:35:00|1003.2|1002|1003.3|1002.1|1003.4|1002.2|1002.8|1001.6|39
1601282400000|2020-09-28 08:40:00|1003.4|1002.2|1004|1002.8|1004|1002.8|1003.3|1002.1|48
1601282700000|2020-09-28 08:45:00|1004.1|1002.9|1004|1002.8|1004.3|1003.1|1003.8|1002.6|63
1601283000000|2020-09-28 08:50:00|1003.9|1002.7|1003.6|1002.4|1003.9|1002.7|1003.4|1002.2|62
1601283300000|2020-09-28 08:55:00|1003.7|1002.5|1003.1|1001.9|1004.1|1002.9|1002.8|1001.6|121
1601283600000|2020-09-28 09:00:00|1003|1001.8|1004|1002.8|1004.4|1003.2|1003|1001.8|75
1601283900000|2020-09-28 09:05:00|1003.9|1002.7|1003.8|1002.6|1004.1|1002.9|1003.6|1002.4|50
1601284200000|2020-09-28 09:10:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1003.9|1002.7|22
1601284500000|2020-09-28 09:15:00|1004.2|1003|1003.6|1002.4|1004.4|1003.2|1003.3|1002.1|75
1601284800000|2020-09-28 09:20:00|1003.7|1002.5|1003.8|1002.6|1003.8|1002.6|1003.7|1002.5|47
1601285100000|2020-09-28 09:25:00|1004.1|1002.9|1004.3|1003.1|1004.4|1003.2|1003.9|1002.7|17
1601285400000|2020-09-28 09:30:00|1004.4|1003.2|1004.3|1003.1|1004.6|1003.4|1004.2|1003|51
1601285700000|2020-09-28 09:35:00|1004.2|1003|1004.3|1003.1|1004.3|1003.1|1004|1002.8|10
1601286000000|2020-09-28 09:40:00|1004.2|1003|1003.8|1002.6|1004.4|1003.2|1003.7|1002.5|23
1601286300000|2020-09-28 09:45:00|1003.7|1002.5|1003.8|1002.6|1004.1|1002.9|1003.6|1002.4|47
1601286600000|2020-09-28 09:50:00|1003.9|1002.7|1004.2|1003|1004.2|1003|1003.7|1002.5|24
1601286900000|2020-09-28 09:55:00|1004.3|1003.1|1004.3|1003.1|1004.7|1003.5|1004.2|1003|29
1601287200000|2020-09-28 10:00:00|1004.1|1002.9|1004.7|1003.5|1004.7|1003.5|1004.1|1002.9|29
1601287500000|2020-09-28 10:05:00|1004.8|1003.6|1004.4|1003.2|1004.8|1003.6|1004.1|1002.9|57
1601287800000|2020-09-28 10:10:00|1004.7|1003.5|1004.7|1003.5|1004.9|1003.7|1004.6|1003.4|91
1601288100000|2020-09-28 10:15:00|1004.6|1003.4|1004.8|1003.6|1004.9|1003.7|1004.2|1003|98
1601288400000|2020-09-28 10:20:00|1004.7|1003.5|1005.2|1004|1005.2|1004|1004.6|1003.4|32
1601288700000|2020-09-28 10:25:00|1005.3|1004.1|1005.3|1004.1|1005.9|1004.7|1005.3|1004.1|105
1601289000000|2020-09-28 10:30:00|1005.4|1004.2|1005.8|1004.6|1005.9|1004.7|1005.2|1004|46
1601289300000|2020-09-28 10:35:00|1005.7|1004.5|1005.8|1004.6|1005.8|1004.6|1005.4|1004.2|34
1601289600000|2020-09-28 10:40:00|1005.7|1004.5|1005.6|1004.4|1005.9|1004.7|1005.6|1004.4|27
1601289900000|2020-09-28 10:45:00|1005.5|1004.3|1005.8|1004.6|1005.9|1004.7|1005.3|1004.1|17
1601290200000|2020-09-28 10:50:00|1005.9|1004.7|1005.6|1004.4|1005.9|1004.7|1005.4|1004.2|23
1601290500000|2020-09-28 10:55:00|1005.7|1004.5|1005.2|1004|1005.8|1004.6|1005.2|1004|31
1601290800000|2020-09-28 11:00:00|1005.1|1003.9|1005.6|1004.4|1005.8|1004.6|1005.1|1003.9|42
1601291100000|2020-09-28 11:05:00|1005.7|1004.5|1005.9|1004.7|1006.2|1005|1005.7|1004.5|102
1601291400000|2020-09-28 11:10:00|1006.1|1004.9|1006.1|1004.9|1006.2|1005|1005.8|1004.6|70
1601291700000|2020-09-28 11:15:00|1005.9|1004.7|1006.7|1005.5|1007.4|1006.2|1005.9|1004.7|156
1601292000000|2020-09-28 11:20:00|1006.6|1005.4|1006.4|1005.2|1006.7|1005.5|1006.4|1005.2|4
1601292300000|2020-09-28 11:25:00|1006.5|1005.3|1005.9|1004.7|1006.5|1005.3|1005.9|1004.7|78
1601292600000|2020-09-28 11:30:00|1006|1004.8|1006.7|1005.5|1006.7|1005.5|1005.9|1004.7|14
1601292900000|2020-09-28 11:35:00|1006.6|1005.4|1006.6|1005.4|1006.9|1005.7|1006.5|1005.3|85
1601293200000|2020-09-28 11:40:00|1006.5|1005.3|1006.1|1004.9|1006.6|1005.4|1005.9|1004.7|54
1601293500000|2020-09-28 11:45:00|1006|1004.8|1005.1|1003.9|1006.1|1004.9|1004.4|1003.2|124
1601293800000|2020-09-28 11:50:00|1005.2|1004|1005.3|1004.1|1005.3|1004.1|1005.1|1003.9|30
1601294100000|2020-09-28 11:55:00|1005.2|1004|1005.6|1004.4|1005.6|1004.4|1005.1|1003.9|57
1601294400000|2020-09-28 12:00:00|1005.5|1004.3|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|158
1601294700000|2020-09-28 12:05:00|1005.7|1004.5|1004.8|1003.6|1005.7|1004.5|1004.8|1003.6|63
1601295000000|2020-09-28 12:10:00|1004.7|1003.5|1004.5|1003.3|1004.7|1003.5|1004.3|1003.1|83
1601295300000|2020-09-28 12:15:00|1004.4|1003.2|1004.4|1003.2|1004.8|1003.6|1004.3|1003.1|77
1601295600000|2020-09-28 12:20:00|1004.5|1003.3|1005.1|1003.9|1005.3|1004.1|1004.3|1003.1|104
1601295900000|2020-09-28 12:25:00|1005|1003.8|1005.2|1004|1005.3|1004.1|1005|1003.8|351
1601296200000|2020-09-28 12:30:00|1005.3|1004.1|1006.2|1005|1006.7|1005.5|1005.3|1004.1|110
1601296500000|2020-09-28 12:35:00|1006.3|1005.1|1004.7|1003.5|1006.3|1005.1|1004.6|1003.4|134
1601296800000|2020-09-28 12:40:00|1004.8|1003.6|1005.3|1004.1|1005.4|1004.2|1004.8|1003.6|168
1601299800000|2020-09-28 13:30:00|1005.6|1004.4|1003.9|1002.7|1006|1004.8|1002.9|1001.7|3262
1601300100000|2020-09-28 13:35:00|1003.8|1002.6|1001.4|1000.2|1003.9|1002.7|1001.4|1000.2|2018
1601300400000|2020-09-28 13:40:00|1001.6|1000.4|1000.8|999.6|1002|1000.8|1000|998.8|2062
1601300700000|2020-09-28 13:45:00|1000.9|999.7|1000.2|999|1000.9|999.7|999.9|998.7|2018
1601301000000|2020-09-28 13:50:00|1000.1|998.9|999.5|998.3|1000.5|999.3|999.1|997.9|1407
1601301300000|2020-09-28 13:55:00|999.4|998.2|998.4|997.2|999.5|998.3|997.9|996.7|2180
1601301600000|2020-09-28 14:00:00|998.3|997.1|997.9|996.7|999.1|997.9|997.9|996.7|1377
1601301900000|2020-09-28 14:05:00|998|996.8|997.1|995.9|998.3|997.1|996.7|995.5|3350
1601302200000|2020-09-28 14:10:00|997.2|996|996.3|995.1|997.4|996.2|996.1|994.9|1179
1601302500000|2020-09-28 14:15:00|996.4|995.2|995.6|994.4|996.6|995.4|995.3|994.1|1185
1601302800000|2020-09-28 14:20:00|995.7|994.5|996.3|995.1|996.7|995.5|994.9|993.7|1793
1601303100000|2020-09-28 14:25:00|996.2|995|996.7|995.5|997.3|996.1|996.1|994.9|797
1601303400000|2020-09-28 14:30:00|996.6|995.4|995.2|994|997.1|995.9|994.9|993.7|1220
1601303700000|2020-09-28 14:35:00|995.3|994.1|994.9|993.7|995.4|994.2|994.5|993.3|1284
1601304000000|2020-09-28 14:40:00|994.8|993.6|996.5|995.3|997.2|996|994.4|993.2|1352
1601304300000|2020-09-28 14:45:00|996.6|995.4|999.1|997.9|999.2|998|996.5|995.3|1834
1601304600000|2020-09-28 14:50:00|999|997.8|998.8|997.6|1001.6|1000.4|998.6|997.4|2142
1601304900000|2020-09-28 14:55:00|998.7|997.5|997.8|996.6|999|997.8|997.6|996.4|896
1601305200000|2020-09-28 15:00:00|997.7|996.5|998.1|996.9|998.3|997.1|997.6|996.4|791
1601305500000|2020-09-28 15:05:00|998|996.8|998.3|997.1|998.4|997.2|997.6|996.4|564
1601305800000|2020-09-28 15:10:00|998.2|997|999.3|998.1|1000.3|999.1|998.1|996.9|1348
1601306100000|2020-09-28 15:15:00|999.4|998.2|998.8|997.6|999.8|998.6|998.4|997.2|602
1601306400000|2020-09-28 15:20:00|999.1|997.9|999.1|997.9|999.4|998.2|998.5|997.3|313
1601306700000|2020-09-28 15:25:00|999.2|998|998.6|997.4|999.2|998|998.3|997.1|251
1601307000000|2020-09-28 15:30:00|998.5|997.3|998.8|997.6|999.1|997.9|998.3|997.1|427
1601307300000|2020-09-28 15:35:00|998.6|997.4|999|997.8|999.1|997.9|998.5|997.3|217
1601307600000|2020-09-28 15:40:00|998.9|997.7|997.6|996.4|999|997.8|997.3|996.1|928
1601307900000|2020-09-28 15:45:00|997.7|996.5|998.3|997.1|998.6|997.4|997.1|995.9|752
1601308200000|2020-09-28 15:50:00|998.2|997|998.8|997.6|998.8|997.6|997.5|996.3|496
1601308500000|2020-09-28 15:55:00|998.7|997.5|999.1|997.9|999.3|998.1|998.6|997.4|439
1601308800000|2020-09-28 16:00:00|998.8|997.6|998.8|997.6|999.1|997.9|998.6|997.4|250
1601309100000|2020-09-28 16:05:00|999|997.8|998.8|997.6|999.1|997.9|998.6|997.4|233
1601309400000|2020-09-28 16:10:00|998.6|997.4|999.3|998.1|999.8|998.6|998.6|997.4|904
1601309700000|2020-09-28 16:15:00|999.4|998.2|999.6|998.4|999.7|998.5|999.2|998|520
1601310000000|2020-09-28 16:20:00|999.5|998.3|1000.7|999.5|1000.8|999.6|999.4|998.2|815
1601310300000|2020-09-28 16:25:00|1000.6|999.4|1000.8|999.6|1000.8|999.6|999.8|998.6|421
1601310600000|2020-09-28 16:30:00|1000.6|999.4|1000.3|999.1|1001.1|999.9|1000.1|998.9|972
1601310900000|2020-09-28 16:35:00|1000.1|998.9|1000.3|999.1|1000.3|999.1|999.8|998.6|270
1601311200000|2020-09-28 16:40:00|1000.5|999.3|1000.4|999.2|1000.8|999.6|1000.3|999.1|307
1601311500000|2020-09-28 16:45:00|1000.3|999.1|1000.3|999.1|1000.7|999.5|1000.1|998.9|247
1601311800000|2020-09-28 16:50:00|1000.5|999.3|1000.1|998.9|1000.6|999.4|1000.1|998.9|227
1601312100000|2020-09-28 16:55:00|1000.2|999|999.8|998.6|1000.2|999|999.8|998.6|273
1601312400000|2020-09-28 17:00:00|999.7|998.5|999.8|998.6|1000|998.8|999.6|998.4|328
1601312700000|2020-09-28 17:05:00|999.9|998.7|999.9|998.7|1000.2|999|999.8|998.6|165
1601313000000|2020-09-28 17:10:00|999.8|998.6|999.7|998.5|1000.2|999|999.6|998.4|362
1601313300000|2020-09-28 17:15:00|999.6|998.4|999.4|998.2|1000|998.8|999.3|998.1|359
1601313600000|2020-09-28 17:20:00|999.3|998.1|999.6|998.4|999.7|998.5|999.3|998.1|233
1601313900000|2020-09-28 17:25:00|999.7|998.5|999.7|998.5|999.8|998.6|999.6|998.4|133
1601314200000|2020-09-28 17:30:00|999.8|998.6|999.9|998.7|999.9|998.7|999.6|998.4|120
1601314500000|2020-09-28 17:35:00|999.8|998.6|1000.4|999.2|1000.9|999.7|999.6|998.4|817
1601314800000|2020-09-28 17:40:00|1000.3|999.1|999.9|998.7|1000.5|999.3|999.3|998.1|1044
1601315100000|2020-09-28 17:45:00|1000|998.8|999.8|998.6|1000.2|999|999.6|998.4|282
1601315400000|2020-09-28 17:50:00|999.9|998.7|999.9|998.7|1000.1|998.9|999.6|998.4|205
1601315700000|2020-09-28 17:55:00|1000|998.8|1000.1|998.9|1000.5|999.3|1000|998.8|662
1601316000000|2020-09-28 18:00:00|1000.2|999|1000.1|998.9|1000.2|999|999.7|998.5|568
1601316300000|2020-09-28 18:05:00|1000.3|999.1|999.5|998.3|1000.4|999.2|999.4|998.2|777
1601316600000|2020-09-28 18:10:00|999.6|998.4|999.3|998.1|1000.2|999|998.8|997.6|2061
1601316900000|2020-09-28 18:15:00|999.4|998.2|998.4|997.2|999.7|998.5|998.2|997|1296
1601337600000|2020-09-29 00:00:00|997.3|996.1|998.8|997.6|999.5|998.3|997.1|995.9|972
1601337900000|2020-09-29 00:05:00|998.7|997.5|1000.3|999.1|1000.6|999.4|998.7|997.5|223
1601338200000|2020-09-29 00:10:00|1000.1|998.9|1000.4|999.2|1000.4|999.2|999.9|998.7|106
1601338500000|2020-09-29 00:15:00|1000.6|999.4|1000.7|999.5|1000.8|999.6|1000.2|999|81
1601338800000|2020-09-29 00:20:00|1000.8|999.6|1000.3|999.1|1000.8|999.6|1000.1|998.9|30
1601339100000|2020-09-29 00:25:00|1000.2|999|999.9|998.7|1000.2|999|999.8|998.6|40
1601339400000|2020-09-29 00:30:00|1000.1|998.9|999.9|998.7|1000.1|998.9|999.7|998.5|80
1601339700000|2020-09-29 00:35:00|1000|998.8|1000.7|999.5|1000.8|999.6|1000|998.8|36
1601340000000|2020-09-29 00:40:00|1000.8|999.6|1000.3|999.1|1000.8|999.6|1000.1|998.9|56
1601340300000|2020-09-29 00:45:00|1000.4|999.2|1000.4|999.2|1000.7|999.5|1000.3|999.1|65
1601340600000|2020-09-29 00:50:00|1000.3|999.1|999.9|998.7|1000.5|999.3|999.9|998.7|42
1601340900000|2020-09-29 00:55:00|999.7|998.5|999.7|998.5|999.9|998.7|999.5|998.3|57
1601341200000|2020-09-29 01:00:00|999.8|998.6|999.4|998.2|1000.2|999|998.7|997.5|358
1601341500000|2020-09-29 01:05:00|999.3|998.1|998.9|997.7|999.3|998.1|998.6|997.4|87
1601341800000|2020-09-29 01:10:00|999.2|998|998.9|997.7|999.2|998|998.6|997.4|72
1601342100000|2020-09-29 01:15:00|998.8|997.6|998.6|997.4|998.8|997.6|998.1|996.9|142
1601342400000|2020-09-29 01:20:00|998.4|997.2|998.9|997.7|999.2|998|998.2|997|254
1601342700000|2020-09-29 01:25:00|998.8|997.6|999.3|998.1|999.4|998.2|998.8|997.6|170
1601343000000|2020-09-29 01:30:00|999.4|998.2|998.9|997.7|999.7|998.5|998.8|997.6|120
1601343300000|2020-09-29 01:35:00|999|997.8|999.2|998|999.2|998|998.9|997.7|18
1601343600000|2020-09-29 01:40:00|999.1|997.9|998.7|997.5|999.2|998|998.7|997.5|59
1601343900000|2020-09-29 01:45:00|998.6|997.4|998.6|997.4|998.7|997.5|998.3|997.1|123
1601344200000|2020-09-29 01:50:00|998.7|997.5|998.7|997.5|998.7|997.5|998.3|997.1|31
1601344500000|2020-09-29 01:55:00|998.8|997.6|998.7|997.5|998.8|997.6|998.6|997.4|43
1601344800000|2020-09-29 02:00:00|998.8|997.6|998.7|997.5|998.9|997.7|998.6|997.4|37
1601345100000|2020-09-29 02:05:00|998.8|997.6|998.8|997.6|998.9|997.7|998.7|997.5|24
1601345400000|2020-09-29 02:10:00|998.9|997.7|999.1|997.9|999.6|998.4|998.9|997.7|74
1601345700000|2020-09-29 02:15:00|999.2|998|999.2|998|999.2|998|998.7|997.5|67
1601346000000|2020-09-29 02:20:00|999.1|997.9|998.9|997.7|999.1|997.9|998.8|997.6|13
1601346300000|2020-09-29 02:25:00|998.8|997.6|998.8|997.6|998.9|997.7|998.8|997.6|7
1601346600000|2020-09-29 02:30:00|998.9|997.7|998|996.8|998.9|997.7|998|996.8|86
1601346900000|2020-09-29 02:35:00|997.9|996.7|997.7|996.5|998|996.8|997.5|996.3|119
1601347200000|2020-09-29 02:40:00|997.8|996.6|997.8|996.6|998.1|996.9|997.6|996.4|42
1601347500000|2020-09-29 02:45:00|997.9|996.7|997.5|996.3|998.4|997.2|997.5|996.3|103
1601347800000|2020-09-29 02:50:00|997.7|996.5|997.7|996.5|997.8|996.6|997.6|996.4|20
1601348100000|2020-09-29 02:55:00|997.5|996.3|997.9|996.7|998.2|997|997.5|996.3|60
1601348400000|2020-09-29 03:00:00|998|996.8|997.8|996.6|998.2|997|997.7|996.5|34
1601348700000|2020-09-29 03:05:00|997.7|996.5|997.7|996.5|998|996.8|997.7|996.5|33
1601349000000|2020-09-29 03:10:00|997.8|996.6|998.3|997.1|998.3|997.1|997.8|996.6|47
1601349300000|2020-09-29 03:15:00|998.2|997|997.8|996.6|998.3|997.1|997.8|996.6|41
1601349600000|2020-09-29 03:20:00|997.7|996.5|998.1|996.9|998.2|997|997.7|996.5|30
1601349900000|2020-09-29 03:25:00|998.2|997|998.2|997|998.3|997.1|998|996.8|18
1601350200000|2020-09-29 03:30:00|998.1|996.9|997.9|996.7|998.2|997|997.9|996.7|15
1601350500000|2020-09-29 03:35:00|998|996.8|997.9|996.7|998|996.8|997.9|996.7|12
1601350800000|2020-09-29 03:40:00|997.8|996.6|998|996.8|998|996.8|997.8|996.6|9
1601351100000|2020-09-29 03:45:00|997.9|996.7|997.9|996.7|997.9|996.7|997.9|996.7|11
1601351400000|2020-09-29 03:50:00|997.8|996.6|997.8|996.6|997.9|996.7|997.7|996.5|22
1601351700000|2020-09-29 03:55:00|997.9|996.7|997.8|996.6|997.9|996.7|997.8|996.6|16
1601352000000|2020-09-29 04:00:00|997.9|996.7|997.9|996.7|997.9|996.7|997.7|996.5|17
1601352600000|2020-09-29 04:10:00|997.7|996.5|997.7|996.5|997.9|996.7|997.7|996.5|26
1601352900000|2020-09-29 04:15:00|997.8|996.6|997.9|996.7|997.9|996.7|997.8|996.6|9
1601353200000|2020-09-29 04:20:00|998.2|997|997.9|996.7|998.2|997|997.7|996.5|72
1601353500000|2020-09-29 04:25:00|998|996.8|998.1|996.9|998.1|996.9|997.9|996.7|5
1601353800000|2020-09-29 04:30:00|998.3|997.1|998.3|997.1|998.3|997.1|998.2|997|12
1601354100000|2020-09-29 04:35:00|998.2|997|998.3|997.1|998.3|997.1|998.2|997|21
1601354400000|2020-09-29 04:40:00|998.2|997|998.2|997|998.3|997.1|998|996.8|24
1601354700000|2020-09-29 04:45:00|998.3|997.1|998.7|997.5|998.7|997.5|998.3|997.1|44
1601355000000|2020-09-29 04:50:00|998.8|997.6|998.7|997.5|998.8|997.6|998.4|997.2|22
1601355300000|2020-09-29 04:55:00|998.8|997.6|999.2|998|999.2|998|998.7|997.5|55
1601355600000|2020-09-29 05:00:00|999.3|998.1|998.9|997.7|999.3|998.1|998.9|997.7|38
1601355900000|2020-09-29 05:05:00|999|997.8|998.7|997.5|999|997.8|998.6|997.4|96
1601356200000|2020-09-29 05:10:00|998.6|997.4|998.4|997.2|998.6|997.4|998.4|997.2|19
1601356500000|2020-09-29 05:15:00|998.3|997.1|997.9|996.7|998.3|997.1|997.9|996.7|57
1601356800000|2020-09-29 05:20:00|997.8|996.6|997.8|996.6|997.9|996.7|997.8|996.6|22
1601357100000|2020-09-29 05:25:00|997.9|996.7|997.7|996.5|997.9|996.7|997.6|996.4|28
1601357400000|2020-09-29 05:30:00|997.8|996.6|997.4|996.2|997.8|996.6|997.2|996|127
1601357700000|2020-09-29 05:35:00|997.3|996.1|998.4|997.2|998.4|997.2|997.3|996.1|80
1601358000000|2020-09-29 05:40:00|998.2|997|997.7|996.5|998.2|997|997.6|996.4|163
1601358300000|2020-09-29 05:45:00|997.6|996.4|997.6|996.4|997.9|996.7|997.6|996.4|15
1601358600000|2020-09-29 05:50:00|997.7|996.5|997.9|996.7|997.9|996.7|997.6|996.4|24
1601358900000|2020-09-29 05:55:00|997.8|996.6|997.9|996.7|997.9|996.7|997.7|996.5|14
1601359200000|2020-09-29 06:00:00|997.7|996.5|997.9|996.7|998|996.8|997.7|996.5|48
1601359500000|2020-09-29 06:05:00|998|996.8|997.9|996.7|998|996.8|997.8|996.6|69
1601359800000|2020-09-29 06:10:00|998|996.8|998.4|997.2|998.5|997.3|997.9|996.7|53
1601360100000|2020-09-29 06:15:00|998.2|997|997.9|996.7|998.4|997.2|997.9|996.7|63
1601360400000|2020-09-29 06:20:00|998.2|997|998.4|997.2|998.5|997.3|998.2|997|69
1601360700000|2020-09-29 06:25:00|998.3|997.1|997.9|996.7|998.4|997.2|997.9|996.7|23
1601361000000|2020-09-29 06:30:00|998|996.8|997.7|996.5|998|996.8|997.4|996.2|127
1601361300000|2020-09-29 06:35:00|997.9|996.7|997.2|996|997.9|996.7|997.2|996|65
1601361600000|2020-09-29 06:40:00|997.3|996.1|997.4|996.2|997.5|996.3|997.2|996|78
1601361900000|2020-09-29 06:45:00|997.3|996.1|997.3|996.1|997.6|996.4|997.3|996.1|33
1601362200000|2020-09-29 06:50:00|997.2|996|997.4|996.2|997.5|996.3|997.2|996|9
1601362500000|2020-09-29 06:55:00|997.6|996.4|996.8|995.6|997.7|996.5|996.8|995.6|115
1601362800000|2020-09-29 07:00:00|996.7|995.5|996.9|995.7|997|995.8|996.3|995.1|204
1601363100000|2020-09-29 07:05:00|996.8|995.6|995.7|994.5|996.9|995.7|995.6|994.4|174
1601363400000|2020-09-29 07:10:00|995.6|994.4|995.4|994.2|995.9|994.7|995.4|994.2|160
1601363700000|2020-09-29 07:15:00|995.3|994.1|994.9|993.7|995.4|994.2|994.9|993.7|228
1601364000000|2020-09-29 07:20:00|995|993.8|995.6|994.4|995.6|994.4|995|993.8|68
1601364300000|2020-09-29 07:25:00|995.7|994.5|995.6|994.4|996.1|994.9|995.6|994.4|59
1601364600000|2020-09-29 07:30:00|995.7|994.5|995.4|994.2|995.7|994.5|995.4|994.2|25
1601364900000|2020-09-29 07:35:00|995.5|994.3|995.5|994.3|995.7|994.5|995.4|994.2|38
1601365200000|2020-09-29 07:40:00|995.6|994.4|995.3|994.1|995.7|994.5|995.1|993.9|58
1601365500000|2020-09-29 07:45:00|995.2|994|995.2|994|995.4|994.2|995.1|993.9|40
1601365800000|2020-09-29 07:50:00|995.3|994.1|995.2|994|995.4|994.2|995.2|994|37
1601366100000|2020-09-29 07:55:00|995.1|993.9|995.4|994.2|995.4|994.2|994.9|993.7|51
1601366400000|2020-09-29 08:00:00|995.3|994.1|994.5|993.3|995.3|994.1|994.5|993.3|167
1601366700000|2020-09-29 08:05:00|994.6|993.4|994.7|993.5|994.9|993.7|994.5|993.3|166
1601367000000|2020-09-29 08:10:00|994.8|993.6|994.8|993.6|994.9|993.7|994.5|993.3|158
1601367300000|2020-09-29 08:15:00|994.5|993.3|994.8|993.6|994.9|993.7|994.5|993.3|135
1601367600000|2020-09-29 08:20:00|994.9|993.7|994.8|993.6|995|993.8|994.7|993.5|34
1601367900000|2020-09-29 08:25:00|994.9|993.7|994.9|993.7|995|993.8|994.9|993.7|19
1601368200000|2020-09-29 08:30:00|995|993.8|994.7|993.5|995|993.8|994.6|993.4|44
1601368500000|2020-09-29 08:35:00|994.8|993.6|994.7|993.5|994.9|993.7|994.7|993.5|33
1601368800000|2020-09-29 08:40:00|994.8|993.6|994.4|993.2|994.8|993.6|994.1|992.9|113
1601369100000|2020-09-29 08:45:00|994.5|993.3|995.2|994|995.2|994|994.4|993.2|127
1601369400000|2020-09-29 08:50:00|995.1|993.9|995.5|994.3|995.6|994.4|995.1|993.9|27
1601369700000|2020-09-29 08:55:00|995.4|994.2|995.4|994.2|995.6|994.4|995.4|994.2|39
1601370000000|2020-09-29 09:00:00|995.3|994.1|995.4|994.2|995.4|994.2|995.1|993.9|56
1601370300000|2020-09-29 09:05:00|995.5|994.3|995.4|994.2|995.8|994.6|995.4|994.2|37
1601370600000|2020-09-29 09:10:00|995.5|994.3|995.7|994.5|995.7|994.5|995.4|994.2|31
1601370900000|2020-09-29 09:15:00|995.8|994.6|995.7|994.5|995.9|994.7|995.7|994.5|18
1601371200000|2020-09-29 09:20:00|995.8|994.6|995.4|994.2|995.9|994.7|995.4|994.2|31
1601371500000|2020-09-29 09:25:00|995.3|994.1|995.3|994.1|995.4|994.2|995|993.8|77
1601371800000|2020-09-29 09:30:00|995.4|994.2|995.4|994.2|995.7|994.5|995.4|994.2|17
1601372100000|2020-09-29 09:35:00|995.6|994.4|996.2|995|996.3|995.1|995.6|994.4|123
1601372400000|2020-09-29 09:40:00|996.3|995.1|995.9|994.7|996.4|995.2|995.9|994.7|50
1601372700000|2020-09-29 09:45:00|995.8|994.6|995.7|994.5|995.9|994.7|995.7|994.5|18
1601373000000|2020-09-29 09:50:00|995.6|994.4|995.6|994.4|995.9|994.7|995.6|994.4|86
1601373300000|2020-09-29 09:55:00|995.7|994.5|995.5|994.3|995.7|994.5|995.4|994.2|16
1601373600000|2020-09-29 10:00:00|995.6|994.4|995.2|994|995.6|994.4|995.1|993.9|24
1601373900000|2020-09-29 10:05:00|995.4|994.2|995.6|994.4|995.6|994.4|995.4|994.2|22
1601374200000|2020-09-29 10:10:00|995.7|994.5|995.7|994.5|995.7|994.5|995.6|994.4|14
1601374500000|2020-09-29 10:15:00|995.9|994.7|995.6|994.4|995.9|994.7|995.4|994.2|22
1601374800000|2020-09-29 10:20:00|995.7|994.5|995.9|994.7|995.9|994.7|995.6|994.4|36
1601375100000|2020-09-29 10:25:00|995.8|994.6|995.9|994.7|995.9|994.7|995.8|994.6|29
1601375400000|2020-09-29 10:30:00|996.3|995.1|995.9|994.7|996.3|995.1|995.9|994.7|70
1601375700000|2020-09-29 10:35:00|995.7|994.5|995.9|994.7|996|994.8|995.7|994.5|106
1601376000000|2020-09-29 10:40:00|||||||||1
1601376300000|2020-09-29 10:45:00|996|994.8|995.4|994.2|996|994.8|995.4|994.2|52
1601376600000|2020-09-29 10:50:00|995.6|994.4|995.6|994.4|995.8|994.6|995.5|994.3|57
1601376900000|2020-09-29 10:55:00|995.7|994.5|995.6|994.4|995.9|994.7|995.5|994.3|31
1601377200000|2020-09-29 11:00:00|995.7|994.5|995.9|994.7|995.9|994.7|995.6|994.4|24
1601377500000|2020-09-29 11:05:00|996|994.8|995.7|994.5|996|994.8|995.5|994.3|39
1601377800000|2020-09-29 11:10:00|995.8|994.6|995.7|994.5|995.8|994.6|995.7|994.5|9
1601378100000|2020-09-29 11:15:00|995.8|994.6|995.9|994.7|995.9|994.7|995.6|994.4|23
1601378400000|2020-09-29 11:20:00|996.1|994.9|995.9|994.7|996.1|994.9|995.9|994.7|26
1601378700000|2020-09-29 11:25:00|996.1|994.9|996.5|995.3|996.6|995.4|996.1|994.9|48
1601379000000|2020-09-29 11:30:00|996.6|995.4|997.1|995.9|997.1|995.9|996.4|995.2|83
1601379300000|2020-09-29 11:35:00|997|995.8|996.9|995.7|997|995.8|996.7|995.5|39
1601379600000|2020-09-29 11:40:00|996.7|995.5|996.4|995.2|996.8|995.6|996.4|995.2|55
1601379900000|2020-09-29 11:45:00|996.3|995.1|995.9|994.7|996.3|995.1|995.9|994.7|27
1601380200000|2020-09-29 11:50:00|995.8|994.6|995.9|994.7|996.2|995|995.8|994.6|38
1601380500000|2020-09-29 11:55:00|996|994.8|995.9|994.7|996.4|995.2|995.9|994.7|50
1601380800000|2020-09-29 12:00:00|996|994.8|995.4|994.2|996.2|995|995.4|994.2|88
1601381100000|2020-09-29 12:05:00|995.2|994|994.9|993.7|995.2|994|994.3|993.1|384
1601381400000|2020-09-29 12:10:00|995|993.8|995.2|994|995.4|994.2|995|993.8|95
1601381700000|2020-09-29 12:15:00|995.1|993.9|994.3|993.1|995.1|993.9|994.3|993.1|148
1601382000000|2020-09-29 12:20:00|994.4|993.2|994.9|993.7|995.2|994|994.4|993.2|115
1601382300000|2020-09-29 12:25:00|995|993.8|994.9|993.7|995|993.8|994.9|993.7|51
1601382600000|2020-09-29 12:30:00|995|993.8|994.9|993.7|995.4|994.2|994.7|993.5|105
1601382900000|2020-09-29 12:35:00|995|993.8|994.5|993.3|995.1|993.9|994.5|993.3|187
1601383200000|2020-09-29 12:40:00|994.6|993.4|994.5|993.3|994.9|993.7|994.5|993.3|164
1601386200000|2020-09-29 13:30:00|991.9|990.7|989.7|988.5|992.6|991.4|989.7|988.5|6535
1601386500000|2020-09-29 13:35:00|989.8|988.6|991.4|990.2|993.5|992.3|989.2|988|3546
1601386800000|2020-09-29 13:40:00|991.6|990.4|990.8|989.6|992.4|991.2|990.2|989|2015
1601387100000|2020-09-29 13:45:00|990.7|989.5|991|989.8|992.4|991.2|990.5|989.3|2578
1601387400000|2020-09-29 13:50:00|990.8|989.6|990.9|989.7|991.7|990.5|990.5|989.3|878
1601387700000|2020-09-29 13:55:00|990.8|989.6|991.1|989.9|991.1|989.9|989.9|988.7|1315
1601388000000|2020-09-29 14:00:00|990.9|989.7|991.3|990.1|991.3|990.1|990.2|989|709
1601388300000|2020-09-29 14:05:00|991.2|990|991.2|990|992.8|991.6|990.7|989.5|2344
1601388600000|2020-09-29 14:10:00|991.1|989.9|990.5|989.3|991.1|989.9|990.1|988.9|1105
1601388900000|2020-09-29 14:15:00|990.6|989.4|990.5|989.3|990.8|989.6|990.1|988.9|615
1601389200000|2020-09-29 14:20:00|990.4|989.2|991.8|990.6|991.9|990.7|989.8|988.6|1254
1601389500000|2020-09-29 14:25:00|991.7|990.5|991.8|990.6|992.8|991.6|991.5|990.3|1033
1601389800000|2020-09-29 14:30:00|991.7|990.5|990.5|989.3|991.7|990.5|990.3|989.1|495
1601390100000|2020-09-29 14:35:00|990.4|989.2|990.3|989.1|990.7|989.5|989.7|988.5|581
1601390400000|2020-09-29 14:40:00|990.4|989.2|990.9|989.7|991.7|990.5|990.3|989.1|844
1601390700000|2020-09-29 14:45:00|990.8|989.6|991.5|990.3|991.6|990.4|990.3|989.1|434
1601391000000|2020-09-29 14:50:00|991.6|990.4|991.4|990.2|991.9|990.7|991.2|990|592
1601391300000|2020-09-29 14:55:00|991.6|990.4|992.4|991.2|992.7|991.5|991.4|990.2|664
1601391600000|2020-09-29 15:00:00|992.5|991.3|992.4|991.2|992.6|991.4|991.8|990.6|400
1601391900000|2020-09-29 15:05:00|992.2|991|992.9|991.7|993|991.8|992.2|991|425
1601392200000|2020-09-29 15:10:00|993.1|991.9|993.4|992.2|994.7|993.5|992.9|991.7|1498
1601392500000|2020-09-29 15:15:00|993.3|992.1|993.2|992|993.9|992.7|993.1|991.9|682
1601392800000|2020-09-29 15:20:00|993|991.8|992.7|991.5|993.4|992.2|992.7|991.5|339
1601393100000|2020-09-29 15:25:00|992.8|991.6|993.2|992|993.4|992.2|992.5|991.3|482
1601393400000|2020-09-29 15:30:00|993.1|991.9|993.1|991.9|993.2|992|992.6|991.4|341
1601393700000|2020-09-29 15:35:00|993.2|992|993|991.8|993.4|992.2|992.9|991.7|446
1601394000000|2020-09-29 15:40:00|993.1|991.9|992.2|991|993.2|992|992|990.8|1000
1601394300000|2020-09-29 15:45:00|992|990.8|992.4|991.2|992.7|991.5|992|990.8|307
1601394600000|2020-09-29 15:50:00|992.5|991.3|992.6|991.4|992.7|991.5|992.1|990.9|379
1601394900000|2020-09-29 15:55:00|992.5|991.3|992.5|991.3|992.7|991.5|992|990.8|456
1601395200000|2020-09-29 16:00:00|992.7|991.5|992.9|991.7|993.2|992|992.3|991.1|456
1601395500000|2020-09-29 16:05:00|992.7|991.5|994.2|993|994.4|993.2|991.9|990.7|886
1601395800000|2020-09-29 16:10:00|994.1|992.9|995.6|994.4|996.4|995.2|994.1|992.9|1896
1601396100000|2020-09-29 16:15:00|995.4|994.2|994.5|993.3|995.6|994.4|994|992.8|879
1601396400000|2020-09-29 16:20:00|994.6|993.4|994.7|993.5|995.2|994|994.3|993.1|492
1601396700000|2020-09-29 16:25:00|994.6|993.4|994.4|993.2|994.7|993.5|994.2|993|384
1601397000000|2020-09-29 16:30:00|994.2|993|994.4|993.2|994.9|993.7|994.1|992.9|625
1601397300000|2020-09-29 16:35:00|994.3|993.1|994.4|993.2|995.1|993.9|994.3|993.1|356
1601397600000|2020-09-29 16:40:00|994.3|993.1|994.9|993.7|995|993.8|994.3|993.1|257
1601397900000|2020-09-29 16:45:00|994.7|993.5|994.2|993|995.1|993.9|994.2|993|860
1601398200000|2020-09-29 16:50:00|994.4|993.2|994.7|993.5|995.1|993.9|994.3|993.1|400
1601398500000|2020-09-29 16:55:00|994.9|993.7|994.8|993.6|994.9|993.7|994.4|993.2|223
1601398800000|2020-09-29 17:00:00|994.6|993.4|995.4|994.2|995.8|994.6|994.5|993.3|1027
1601399100000|2020-09-29 17:05:00|995.3|994.1|994.8|993.6|995.4|994.2|994.6|993.4|379
1601399400000|2020-09-29 17:10:00|994.9|993.7|995.3|994.1|995.3|994.1|994.9|993.7|523
1601399700000|2020-09-29 17:15:00|995.2|994|996|994.8|996.5|995.3|995.2|994|574
1601400000000|2020-09-29 17:20:00|995.9|994.7|996.3|995.1|996.7|995.5|995.9|994.7|531
1601400300000|2020-09-29 17:25:00|996.2|995|996|994.8|996.3|995.1|995.8|994.6|1137
1601400600000|2020-09-29 17:30:00|996.1|994.9|996.3|995.1|996.5|995.3|995.8|994.6|1016
1601400900000|2020-09-29 17:35:00|996.5|995.3|997.4|996.2|997.5|996.3|996.3|995.1|1071
1601401200000|2020-09-29 17:40:00|997.3|996.1|998.4|997.2|998.8|997.6|997.2|996|924
1601401500000|2020-09-29 17:45:00|998.3|997.1|999.3|998.1|1000|998.8|998.2|997|1343
1601401800000|2020-09-29 17:50:00|999.4|998.2|999.2|998|999.4|998.2|998.9|997.7|786
1601402100000|2020-09-29 17:55:00|999.1|997.9|998.7|997.5|999.2|998|998.4|997.2|705
1601402400000|2020-09-29 18:00:00|998.6|997.4|998|996.8|998.9|997.7|997.8|996.6|600
1601402700000|2020-09-29 18:05:00|997.9|996.7|997.4|996.2|998|996.8|997|995.8|770
1601403000000|2020-09-29 18:10:00|997.5|996.3|995.9|994.7|997.9|996.7|995.8|994.6|1818
1601403300000|2020-09-29 18:15:00|995.8|994.6|995.1|993.9|996.1|994.9|994|992.8|1528
1601424000000|2020-09-30 00:00:00|994.4|993.2|994.9|993.7|995.9|994.7|993.7|992.5|524
1601424300000|2020-09-30 00:05:00|994.8|993.6|995.4|994.2|995.4|994.2|994.7|993.5|140
1601424600000|2020-09-30 00:10:00|995.3|994.1|995.9|994.7|995.9|994.7|995.3|994.1|231
1601424900000|2020-09-30 00:15:00|995.8|994.6|994.6|993.4|995.8|994.6|994.6|993.4|100
1601425200000|2020-09-30 00:20:00|994.4|993.2|994.9|993.7|994.9|993.7|993.9|992.7|114
1601425500000|2020-09-30 00:25:00|995|993.8|994.9|993.7|995|993.8|994.8|993.6|73
1601425800000|2020-09-30 00:30:00|994.6|993.4|994.9|993.7|995.1|993.9|994.5|993.3|24
1601426100000|2020-09-30 00:35:00|995|993.8|994.9|993.7|995.1|993.9|994.9|993.7|9
1601426400000|2020-09-30 00:40:00|994.8|993.6|994.6|993.4|994.9|993.7|994.6|993.4|15
1601426700000|2020-09-30 00:45:00|994.5|993.3|994.6|993.4|994.6|993.4|994.5|993.3|7
1601427000000|2020-09-30 00:50:00|994.5|993.3|994.4|993.2|994.6|993.4|994.4|993.2|23
1601427300000|2020-09-30 00:55:00|994.5|993.3|994.4|993.2|994.5|993.3|994.4|993.2|17
1601427600000|2020-09-30 01:00:00|994.3|993.1|992.4|991.2|994.4|993.2|992.4|991.2|618
1601427900000|2020-09-30 01:05:00|992.2|991|992.6|991.4|992.7|991.5|991.9|990.7|346
1601428200000|2020-09-30 01:10:00|992.7|991.5|993.9|992.7|993.9|992.7|992.6|991.4|102
1601428500000|2020-09-30 01:15:00|994|992.8|995.4|994.2|995.4|994.2|993.9|992.7|178
1601428800000|2020-09-30 01:20:00|995.5|994.3|996.4|995.2|996.4|995.2|995.2|994|269
1601429100000|2020-09-30 01:25:00|996.5|995.3|997.3|996.1|997.5|996.3|996.5|995.3|257
1601429400000|2020-09-30 01:30:00|997.5|996.3|996.4|995.2|997.6|996.4|996.3|995.1|245
1601429700000|2020-09-30 01:35:00|996.5|995.3|996.6|995.4|996.8|995.6|995.8|994.6|137
1601430000000|2020-09-30 01:40:00|996.5|995.3|995.5|994.3|996.5|995.3|995.5|994.3|57
1601430300000|2020-09-30 01:45:00|995.8|994.6|995|993.8|995.9|994.7|995|993.8|38
1601430600000|2020-09-30 01:50:00|995.1|993.9|994.1|992.9|995.1|993.9|994|992.8|196
1601430900000|2020-09-30 01:55:00|994|992.8|994.4|993.2|994.6|993.4|994|992.8|69
1601431200000|2020-09-30 02:00:00|994.3|993.1|992.9|991.7|994.5|993.3|992.9|991.7|179
1601431500000|2020-09-30 02:05:00|993|991.8|993.6|992.4|993.7|992.5|993|991.8|59
1601431800000|2020-09-30 02:10:00|993.9|992.7|994|992.8|994|992.8|993.6|992.4|31
1601432100000|2020-09-30 02:15:00|994.2|993|994.2|993|994.4|993.2|993.9|992.7|60
1601432400000|2020-09-30 02:20:00|994.1|992.9|994.5|993.3|994.7|993.5|994|992.8|20
1601432700000|2020-09-30 02:25:00|994.6|993.4|994.7|993.5|994.8|993.6|994.5|993.3|18
1601433000000|2020-09-30 02:30:00|994.8|993.6|993.7|992.5|994.8|993.6|993.3|992.1|113
1601433300000|2020-09-30 02:35:00|993.8|992.6|994.4|993.2|994.8|993.6|993.6|992.4|127
1601433600000|2020-09-30 02:40:00|994.5|993.3|993.8|992.6|994.5|993.3|993.6|992.4|69
1601433900000|2020-09-30 02:45:00|993.9|992.7|993.3|992.1|994.1|992.9|993.1|991.9|54
1601434200000|2020-09-30 02:50:00|993.4|992.2|993.8|992.6|994|992.8|993.2|992|52
1601434500000|2020-09-30 02:55:00|993.7|992.5|993.5|992.3|993.9|992.7|993.4|992.2|34
1601434800000|2020-09-30 03:00:00|993.4|992.2|993.1|991.9|993.7|992.5|992.6|991.4|98
1601435100000|2020-09-30 03:05:00|993|991.8|992.9|991.7|993.5|992.3|992.5|991.3|309
1601435400000|2020-09-30 03:10:00|992.7|991.5|992.5|991.3|992.7|991.5|992.4|991.2|151
1601435700000|2020-09-30 03:15:00|992.8|991.6|993|991.8|993|991.8|992.5|991.3|31
1601436000000|2020-09-30 03:20:00|993.2|992|993.4|992.2|993.5|992.3|992.9|991.7|163
1601436300000|2020-09-30 03:25:00|993.5|992.3|993.4|992.2|993.7|992.5|993.3|992.1|79
1601436600000|2020-09-30 03:30:00|993.2|992|993.2|992|993.6|992.4|993.2|992|45
1601436900000|2020-09-30 03:35:00|993.4|992.2|993.4|992.2|993.6|992.4|993.2|992|77
1601437200000|2020-09-30 03:40:00|993.5|992.3|993.5|992.3|993.6|992.4|993.4|992.2|11
1601437500000|2020-09-30 03:45:00|993.4|992.2|993.6|992.4|993.6|992.4|993.4|992.2|19
1601437800000|2020-09-30 03:50:00|||||||||4
1601438100000|2020-09-30 03:55:00|993.8|992.6|993.6|992.4|993.8|992.6|993.5|992.3|11
1601438400000|2020-09-30 04:00:00|993.7|992.5|993.7|992.5|993.7|992.5|993.6|992.4|17
1601438700000|2020-09-30 04:05:00|993.8|992.6|993.4|992.2|993.8|992.6|993.1|991.9|67
1601439000000|2020-09-30 04:10:00|||||||||5
1601439300000|2020-09-30 04:15:00|993.5|992.3|993.4|992.2|993.5|992.3|993.3|992.1|11
1601439600000|2020-09-30 04:20:00|993.5|992.3|993.5|992.3|993.6|992.4|993.4|992.2|37
1601439900000|2020-09-30 04:25:00|993.4|992.2|993.9|992.7|993.9|992.7|993.4|992.2|6
1601440200000|2020-09-30 04:30:00|993.7|992.5|993.4|992.2|993.7|992.5|993.4|992.2|22
1601440500000|2020-09-30 04:35:00|993.5|992.3|993.4|992.2|993.5|992.3|993.4|992.2|5
1601440800000|2020-09-30 04:40:00|993.5|992.3|993.6|992.4|993.6|992.4|993.4|992.2|7
1601441100000|2020-09-30 04:45:00|993.7|992.5|993.6|992.4|993.7|992.5|993.4|992.2|4
1601441400000|2020-09-30 04:50:00|993.5|992.3|993.5|992.3|993.7|992.5|993.5|992.3|13
1601441700000|2020-09-30 04:55:00|993.6|992.4|993.7|992.5|993.7|992.5|993.5|992.3|4
1601442000000|2020-09-30 05:00:00|993.6|992.4|993.5|992.3|993.6|992.4|993.2|992|50
1601442300000|2020-09-30 05:05:00|993.3|992.1|993.4|992.2|993.6|992.4|993.3|992.1|14
1601442600000|2020-09-30 05:10:00|993.5|992.3|993.7|992.5|993.7|992.5|993.5|992.3|23
1601442900000|2020-09-30 05:15:00|993.6|992.4|993.5|992.3|993.7|992.5|993.5|992.3|13
1601443200000|2020-09-30 05:20:00|993.4|992.2|993.6|992.4|993.7|992.5|993.4|992.2|6
1601443500000|2020-09-30 05:25:00|993.7|992.5|993.4|992.2|993.7|992.5|993.4|992.2|23
1601443800000|2020-09-30 05:30:00|993.3|992.1|992.1|990.9|993.3|992.1|992|990.8|569
1601444100000|2020-09-30 05:35:00|992.2|991|992.1|990.9|992.6|991.4|992|990.8|82
1601444400000|2020-09-30 05:40:00|992.2|991|991.9|990.7|992.4|991.2|991.9|990.7|103
1601444700000|2020-09-30 05:45:00|991.5|990.3|991.9|990.7|992.4|991.2|991.5|990.3|125
1601445000000|2020-09-30 05:50:00|991.8|990.6|992.3|991.1|992.4|991.2|991.8|990.6|109
1601445300000|2020-09-30 05:55:00|992.4|991.2|992.1|990.9|992.4|991.2|992|990.8|24
1601445600000|2020-09-30 06:00:00|992.2|991|992.3|991.1|992.9|991.7|992|990.8|54
1601445900000|2020-09-30 06:05:00|992.4|991.2|992.1|990.9|992.6|991.4|991.9|990.7|73
1601446200000|2020-09-30 06:10:00|992.2|991|992.1|990.9|992.4|991.2|992|990.8|102
1601446500000|2020-09-30 06:15:00|992.3|991.1|992.3|991.1|992.4|991.2|992|990.8|54
1601446800000|2020-09-30 06:20:00|992.4|991.2|992.1|990.9|992.4|991.2|992.1|990.9|45
1601447100000|2020-09-30 06:25:00|992|990.8|992|990.8|992.2|991|991.8|990.6|51
1601447400000|2020-09-30 06:30:00|992.1|990.9|991.6|990.4|992.1|990.9|991.6|990.4|39
1601447700000|2020-09-30 06:35:00|991.8|990.6|992|990.8|992.1|990.9|991.8|990.6|41
1601448000000|2020-09-30 06:40:00|992.1|990.9|992.3|991.1|992.5|991.3|992|990.8|37
1601448300000|2020-09-30 06:45:00|992.1|990.9|992|990.8|992.6|991.4|992|990.8|31
1601448600000|2020-09-30 06:50:00|992.1|990.9|992.1|990.9|992.1|990.9|991.8|990.6|23
1601448900000|2020-09-30 06:55:00|992.3|991.1|992|990.8|992.6|991.4|991.8|990.6|106
1601449200000|2020-09-30 07:00:00|991.9|990.7|992.1|990.9|992.5|991.3|991.6|990.4|143
1601449500000|2020-09-30 07:05:00|992.2|991|993.9|992.7|993.9|992.7|992.1|990.9|173
1601449800000|2020-09-30 07:10:00|993.7|992.5|993.6|992.4|994.2|993|993.6|992.4|140
1601450100000|2020-09-30 07:15:00|993.4|992.2|993.5|992.3|993.5|992.3|993|991.8|78
1601450400000|2020-09-30 07:20:00|993.4|992.2|993.1|991.9|993.6|992.4|992.7|991.5|65
1601450700000|2020-09-30 07:25:00|993.2|992|992.7|991.5|993.2|992|992.5|991.3|53
1601451000000|2020-09-30 07:30:00|992.8|991.6|993.1|991.9|993.1|991.9|992.7|991.5|46
1601451300000|2020-09-30 07:35:00|993.2|992|992.2|991|993.2|992|992.1|990.9|57
1601451600000|2020-09-30 07:40:00|992.1|990.9|991.9|990.7|992.2|991|991.9|990.7|38
1601451900000|2020-09-30 07:45:00|991.8|990.6|992.1|990.9|992.1|990.9|991.7|990.5|81
1601452200000|2020-09-30 07:50:00|992|990.8|991.9|990.7|992.1|990.9|991.9|990.7|38
1601452500000|2020-09-30 07:55:00|992|990.8|991.6|990.4|992.1|990.9|991.6|990.4|76
1601452800000|2020-09-30 08:00:00|991.7|990.5|991.7|990.5|991.7|990.5|991.6|990.4|33
1601453100000|2020-09-30 08:05:00|991.6|990.4|991.6|990.4|991.7|990.5|991.5|990.3|84
1601453400000|2020-09-30 08:10:00|991.5|990.3|991.7|990.5|991.7|990.5|991.5|990.3|51
1601453700000|2020-09-30 08:15:00|992|990.8|992.2|991|992.2|991|992|990.8|75
1601454000000|2020-09-30 08:20:00|992.1|990.9|991.6|990.4|992.2|991|991.6|990.4|50
1601454300000|2020-09-30 08:25:00|991.7|990.5|992.1|990.9|992.2|991|991.6|990.4|291
1601454600000|2020-09-30 08:30:00|992.2|991|992.1|990.9|992.5|991.3|992|990.8|120
1601454900000|2020-09-30 08:35:00|992.4|991.2|992.2|991|992.4|991.2|992.1|990.9|25
1601455200000|2020-09-30 08:40:00|992.1|990.9|992|990.8|992.2|991|991.9|990.7|16
1601455500000|2020-09-30 08:45:00|991.9|990.7|991.9|990.7|992|990.8|991.9|990.7|3
1601455800000|2020-09-30 08:50:00|992|990.8|992|990.8|992|990.8|991.9|990.7|28
1601456100000|2020-09-30 08:55:00|991.8|990.6|991.6|990.4|991.9|990.7|991.5|990.3|133
1601456400000|2020-09-30 09:00:00|991.5|990.3|991.4|990.2|991.6|990.4|991.3|990.1|90
1601456700000|2020-09-30 09:05:00|991.6|990.4|991.6|990.4|991.6|990.4|991.3|990.1|92
1601457000000|2020-09-30 09:10:00|991.5|990.3|991.4|990.2|991.6|990.4|991.3|990.1|40
1601457300000|2020-09-30 09:15:00|991.3|990.1|991.6|990.4|991.6|990.4|991.3|990.1|130
1601457600000|2020-09-30 09:20:00|991.4|990.2|991.5|990.3|991.6|990.4|991.4|990.2|466
1601457900000|2020-09-30 09:25:00|991.4|990.2|991.3|990.1|991.4|990.2|991.3|990.1|223
1601458200000|2020-09-30 09:30:00|991.5|990.3|991.6|990.4|991.8|990.6|991.5|990.3|146
1601458500000|2020-09-30 09:35:00|991.5|990.3|991.6|990.4|991.6|990.4|991.4|990.2|27
1601458800000|2020-09-30 09:40:00|991.5|990.3|991.5|990.3|991.6|990.4|991.5|990.3|26
1601459100000|2020-09-30 09:45:00|991.6|990.4|991.9|990.7|992.1|990.9|991.5|990.3|43
1601459400000|2020-09-30 09:50:00|991.8|990.6|992.6|991.4|992.6|991.4|991.7|990.5|35
1601459700000|2020-09-30 09:55:00|992.7|991.5|992.7|991.5|993|991.8|992.6|991.4|75
1601460000000|2020-09-30 10:00:00|992.9|991.7|992.6|991.4|993|991.8|992.6|991.4|48
1601460300000|2020-09-30 10:05:00|992.4|991.2|992.4|991.2|992.5|991.3|992.4|991.2|35
1601460600000|2020-09-30 10:10:00|992.5|991.3|993.1|991.9|993.1|991.9|992.4|991.2|55
1601460900000|2020-09-30 10:15:00|993|991.8|992.9|991.7|993|991.8|992.7|991.5|171
1601461200000|2020-09-30 10:20:00|992.8|991.6|993.1|991.9|993.1|991.9|992.8|991.6|15
1601461500000|2020-09-30 10:25:00|993.2|992|993.4|992.2|993.5|992.3|993.1|991.9|41
1601461800000|2020-09-30 10:30:00|993.3|992.1|994.1|992.9|994.1|992.9|993.3|992.1|105
1601462100000|2020-09-30 10:35:00|993.9|992.7|993.9|992.7|993.9|992.7|993.6|992.4|37
1601462400000|2020-09-30 10:40:00|993.8|992.6|994.1|992.9|994.1|992.9|993.6|992.4|36
1601462700000|2020-09-30 10:45:00|994.2|993|994.1|992.9|994.4|993.2|994.1|992.9|38
1601463000000|2020-09-30 10:50:00|||||||||5
1601463300000|2020-09-30 10:55:00|994|992.8|993.8|992.6|994|992.8|993.8|992.6|8
1601463600000|2020-09-30 11:00:00|993.7|992.5|993.9|992.7|994.1|992.9|993.7|992.5|43
1601463900000|2020-09-30 11:05:00|994.1|992.9|993.9|992.7|994.2|993|993.9|992.7|18
1601464200000|2020-09-30 11:10:00|994.1|992.9|993.4|992.2|994.1|992.9|993.4|992.2|54
1601464500000|2020-09-30 11:15:00|993.6|992.4|993.6|992.4|993.8|992.6|993.6|992.4|31
1601464800000|2020-09-30 11:20:00|993.7|992.5|993.9|992.7|994.1|992.9|993.6|992.4|26
1601465100000|2020-09-30 11:25:00|994.1|992.9|994.6|993.4|994.7|993.5|993.9|992.7|86
1601465400000|2020-09-30 11:30:00|994.5|993.3|994.1|992.9|994.5|993.3|993.9|992.7|27
1601465700000|2020-09-30 11:35:00|994|992.8|993.4|992.2|994.1|992.9|993.4|992.2|82
1601466000000|2020-09-30 11:40:00|993.6|992.4|993.4|992.2|993.6|992.4|993.2|992|94
1601466300000|2020-09-30 11:45:00|993.5|992.3|994|992.8|994.1|992.9|993.4|992.2|65
1601466600000|2020-09-30 11:50:00|993.6|992.4|993.5|992.3|993.6|992.4|993.4|992.2|52
1601466900000|2020-09-30 11:55:00|993.6|992.4|993.6|992.4|993.9|992.7|993.5|992.3|30
1601467200000|2020-09-30 12:00:00|993.7|992.5|993.8|992.6|993.8|992.6|993.4|992.2|107
1601467500000|2020-09-30 12:05:00|993.7|992.5|993.6|992.4|993.8|992.6|993.6|992.4|96
1601467800000|2020-09-30 12:10:00|993.8|992.6|993.6|992.4|993.8|992.6|993.4|992.2|105
1601468100000|2020-09-30 12:15:00|993.7|992.5|993.9|992.7|994.6|993.4|993.6|992.4|122
1601468400000|2020-09-30 12:20:00|993.8|992.6|993.8|992.6|994.1|992.9|993.8|992.6|81
1601468700000|2020-09-30 12:25:00|993.9|992.7|994.2|993|994.4|993.2|993.8|992.6|94
1601469000000|2020-09-30 12:30:00|994.1|992.9|993.9|992.7|994.4|993.2|993.9|992.7|99
1601469300000|2020-09-30 12:35:00|994|992.8|993.8|992.6|994.1|992.9|993.7|992.5|90
1601469600000|2020-09-30 12:40:00|993.9|992.7|993.7|992.5|993.9|992.7|993.3|992.1|208
1601472600000|2020-09-30 13:30:00|992.9|991.7|994.1|992.9|995.2|994|990.7|989.5|3604
1601472900000|2020-09-30 13:35:00|994.2|993|996.1|994.9|996.8|995.6|994.1|992.9|3579
1601473200000|2020-09-30 13:40:00|995.9|994.7|997.4|996.2|998.6|997.4|995.9|994.7|2801
1601473500000|2020-09-30 13:45:00|997.3|996.1|998.8|997.6|999.6|998.4|997.1|995.9|1818
1601473800000|2020-09-30 13:50:00|998.9|997.7|1000.7|999.5|1001.6|1000.4|998.8|997.6|2281
1601474100000|2020-09-30 13:55:00|1000.6|999.4|1000.4|999.2|1001.7|1000.5|1000|998.8|1626
1601474400000|2020-09-30 14:00:00|1000.3|999.1|1001.8|1000.6|1001.8|1000.6|999.7|998.5|1845
1601474700000|2020-09-30 14:05:00|1001.7|1000.5|1002.4|1001.2|1002.6|1001.4|1001.6|1000.4|1091
1601475000000|2020-09-30 14:10:00|1002.5|1001.3|1003.1|1001.9|1004|1002.8|1002.4|1001.2|2204
1601475300000|2020-09-30 14:15:00|1003.2|1002|1004.8|1003.6|1006.2|1005|1002.9|1001.7|2557
1601475600000|2020-09-30 14:20:00|1004.7|1003.5|1004.7|1003.5|1005.1|1003.9|1003.7|1002.5|1140
1601475900000|2020-09-30 14:25:00|1004.9|1003.7|1005.7|1004.5|1005.9|1004.7|1004.2|1003|1607
1601476200000|2020-09-30 14:30:00|1005.9|1004.7|1006.2|1005|1006.9|1005.7|1005.5|1004.3|2077
1601476500000|2020-09-30 14:35:00|1006.4|1005.2|1004.5|1003.3|1006.6|1005.4|1004.5|1003.3|1487
1601476800000|2020-09-30 14:40:00|1004.7|1003.5|1003.5|1002.3|1005.2|1004|1003.4|1002.2|902
1601477100000|2020-09-30 14:45:00|1003.6|1002.4|1003.7|1002.5|1004.6|1003.4|1003.2|1002|945
1601477400000|2020-09-30 14:50:00|1003.9|1002.7|1004.6|1003.4|1004.9|1003.7|1003.5|1002.3|461
1601477700000|2020-09-30 14:55:00|1004.5|1003.3|1004.6|1003.4|1004.9|1003.7|1003.9|1002.7|522
1601478000000|2020-09-30 15:00:00|1004.5|1003.3|1005.7|1004.5|1005.8|1004.6|1004|1002.8|474
1601478300000|2020-09-30 15:05:00|1005.8|1004.6|1004.6|1003.4|1006.3|1005.1|1004.5|1003.3|1049
1601478600000|2020-09-30 15:10:00|1004.7|1003.5|1005.3|1004.1|1005.4|1004.2|1004|1002.8|667
1601478900000|2020-09-30 15:15:00|1005.2|1004|1004.7|1003.5|1005.6|1004.4|1004.7|1003.5|486
1601479200000|2020-09-30 15:20:00|1004.5|1003.3|1004.6|1003.4|1005.2|1004|1004.5|1003.3|602
1601479500000|2020-09-30 15:25:00|1004.5|1003.3|1005|1003.8|1005.5|1004.3|1004.5|1003.3|459
1601479800000|2020-09-30 15:30:00|1004.9|1003.7|1003.1|1001.9|1005.1|1003.9|1003|1001.8|840
1601480100000|2020-09-30 15:35:00|1003.2|1002|1002.4|1001.2|1003.5|1002.3|1002.2|1001|844
1601480400000|2020-09-30 15:40:00|1002.3|1001.1|1004.1|1002.9|1004.1|1002.9|1002.1|1000.9|997
1601480700000|2020-09-30 15:45:00|1004.2|1003|1004.4|1003.2|1004.6|1003.4|1003.7|1002.5|692
1601481000000|2020-09-30 15:50:00|1004.5|1003.3|1005.7|1004.5|1005.8|1004.6|1004.1|1002.9|977
1601481300000|2020-09-30 15:55:00|1005.6|1004.4|1005.6|1004.4|1006.1|1004.9|1005.2|1004|992
1601481600000|2020-09-30 16:00:00|1005.4|1004.2|1025.1|1023.9|1025.5|1024.3|1005.4|1004.2|9959
1601481900000|2020-09-30 16:05:00|1025.2|1024|1035.8|1034.6|1036.2|1035|1023.1|1021.9|6701
1601482200000|2020-09-30 16:10:00|1035.9|1034.7|1033|1031.8|1037.2|1036|1028.6|1027.4|5110
1601482500000|2020-09-30 16:15:00|1033.1|1031.9|1030.7|1029.5|1034.5|1033.3|1029|1027.8|2390
1601482800000|2020-09-30 16:20:00|1030.6|1029.4|1030.9|1029.7|1033.5|1032.3|1030.1|1028.9|4032
1601483100000|2020-09-30 16:25:00|1030.8|1029.6|1028.3|1027.1|1032.2|1031|1027.4|1026.2|1672
1601483400000|2020-09-30 16:30:00|1028.2|1027|1029.2|1028|1030.6|1029.4|1027.6|1026.4|2819
1601483700000|2020-09-30 16:35:00|1029.1|1027.9|1032.4|1031.2|1032.6|1031.4|1029.1|1027.9|2664
1601484000000|2020-09-30 16:40:00|1032.1|1030.9|1031.1|1029.9|1034.2|1033|1030.8|1029.6|3099
1601484300000|2020-09-30 16:45:00|1031|1029.8|1033|1031.8|1034.1|1032.9|1031|1029.8|1934
1601484600000|2020-09-30 16:50:00|1032.9|1031.7|1031.2|1030|1033.1|1031.9|1030.6|1029.4|1373
1601484900000|2020-09-30 16:55:00|1031.4|1030.2|1031.5|1030.3|1032.6|1031.4|1031.1|1029.9|989
1601485200000|2020-09-30 17:00:00|1031.4|1030.2|1029.2|1028|1031.8|1030.6|1028.5|1027.3|2062
1601485500000|2020-09-30 17:05:00|1029.3|1028.1|1030.5|1029.3|1031.3|1030.1|1029.2|1028|1477
1601485800000|2020-09-30 17:10:00|1030.6|1029.4|1029.1|1027.9|1030.6|1029.4|1028.7|1027.5|1085
1601486100000|2020-09-30 17:15:00|1029.2|1028|1029.7|1028.5|1031.1|1029.9|1028.6|1027.4|924
1601486400000|2020-09-30 17:20:00|1029.6|1028.4|1028.9|1027.7|1029.7|1028.5|1027.9|1026.7|1213
1601486700000|2020-09-30 17:25:00|1028.8|1027.6|1029.1|1027.9|1029.7|1028.5|1028.4|1027.2|990
1601487000000|2020-09-30 17:30:00|1029|1027.8|1029.7|1028.5|1030.4|1029.2|1028.4|1027.2|1005
1601487300000|2020-09-30 17:35:00|1029.8|1028.6|1027.9|1026.7|1029.9|1028.7|1027.9|1026.7|985
1601487600000|2020-09-30 17:40:00|1027.4|1026.2|1026|1024.8|1027.5|1026.3|1025.9|1024.7|1793
1601487900000|2020-09-30 17:45:00|1025.9|1024.7|1026.7|1025.5|1026.7|1025.5|1025.2|1024|1388
1601488200000|2020-09-30 17:50:00|1026.6|1025.4|1026.6|1025.4|1027.9|1026.7|1026.1|1024.9|1902
1601488500000|2020-09-30 17:55:00|1026.7|1025.5|1027.2|1026|1027.2|1026|1025.9|1024.7|725
1601488800000|2020-09-30 18:00:00|1027|1025.8|1026.3|1025.1|1028.2|1027|1025.5|1024.3|1796
1601489100000|2020-09-30 18:05:00|1026.2|1025|1030.2|1029|1030.9|1029.7|1026.2|1025|1854
1601489400000|2020-09-30 18:10:00|1029.9|1028.7|1024.9|1023.7|1030.4|1029.2|1024.6|1023.4|4832
1601489700000|2020-09-30 18:15:00|1024.8|1023.6|1025|1023.8|1025.5|1024.3|1023.7|1022.5|2440
1601510400000|2020-10-01 00:00:00|1026.2|1025|1028.9|1027.7|1030.7|1029.5|1025.3|1024.1|1329
1601510700000|2020-10-01 00:05:00|1029.2|1028|1029.4|1028.2|1029.8|1028.6|1028.8|1027.6|273
1601511000000|2020-10-01 00:10:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|288
1601511300000|2020-10-01 00:15:00|1029.5|1028.3|1030.2|1029|1030.2|1029|1029.2|1028|196
1601511600000|2020-10-01 00:20:00|1030.3|1029.1|1030.4|1029.2|1030.5|1029.3|1029.9|1028.7|200
1601511900000|2020-10-01 00:25:00|1030.2|1029|1030|1028.8|1030.4|1029.2|1029.9|1028.7|173
1601512200000|2020-10-01 00:30:00|1029.9|1028.7|1029.4|1028.2|1030|1028.8|1029.2|1028|116
1601512500000|2020-10-01 00:35:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.4|1028.2|98
1601512800000|2020-10-01 00:40:00|1029.7|1028.5|1028.9|1027.7|1029.7|1028.5|1028.9|1027.7|90
1601513100000|2020-10-01 00:45:00|1029|1027.8|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|83
1601513400000|2020-10-01 00:50:00|1029.9|1028.7|1030.9|1029.7|1030.9|1029.7|1029.7|1028.5|234
1601513700000|2020-10-01 00:55:00|1031|1029.8|1031.9|1030.7|1032.2|1031|1030.8|1029.6|250
1601514000000|2020-10-01 01:00:00|1031.7|1030.5|1031.9|1030.7|1033.1|1031.9|1031.7|1030.5|464
1601514300000|2020-10-01 01:05:00|1031.8|1030.6|1034|1032.8|1034.4|1033.2|1031.7|1030.5|1157
1601514600000|2020-10-01 01:10:00|1034.2|1033|1036.3|1035.1|1036.3|1035.1|1034.2|1033|936
1601514900000|2020-10-01 01:15:00|1035.9|1034.7|1035|1033.8|1036.3|1035.1|1034.7|1033.5|391
1601515200000|2020-10-01 01:20:00|1034.9|1033.7|1034.3|1033.1|1035.2|1034|1033.6|1032.4|240
1601515500000|2020-10-01 01:25:00|1034.4|1033.2|1034.2|1033|1034.4|1033.2|1033.9|1032.7|74
1601515800000|2020-10-01 01:30:00|1034.1|1032.9|1034.1|1032.9|1034.5|1033.3|1034|1032.8|94
1601516100000|2020-10-01 01:35:00|1034.2|1033|1034.8|1033.6|1035.3|1034.1|1033.9|1032.7|140
1601516400000|2020-10-01 01:40:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1034.3|1033.1|100
1601516700000|2020-10-01 01:45:00|1034.4|1033.2|1033.8|1032.6|1034.5|1033.3|1033.8|1032.6|161
1601517000000|2020-10-01 01:50:00|1033.6|1032.4|1033.9|1032.7|1034.4|1033.2|1033.6|1032.4|150
1601517300000|2020-10-01 01:55:00|1033.8|1032.6|1033.4|1032.2|1034|1032.8|1032.8|1031.6|782
1601517600000|2020-10-01 02:00:00|1033.7|1032.5|1033.5|1032.3|1034.2|1033|1033.4|1032.2|49
1601517900000|2020-10-01 02:05:00|1033.7|1032.5|1033.5|1032.3|1034.3|1033.1|1033.3|1032.1|91
1601518200000|2020-10-01 02:10:00|1033.4|1032.2|1033.8|1032.6|1034.1|1032.9|1033|1031.8|159
1601518500000|2020-10-01 02:15:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.8|1032.6|33
1601518800000|2020-10-01 02:20:00|1033.9|1032.7|1034.3|1033.1|1034.3|1033.1|1033.8|1032.6|152
1601519100000|2020-10-01 02:25:00|1034|1032.8|1034.5|1033.3|1034.8|1033.6|1034|1032.8|86
1601519400000|2020-10-01 02:30:00|1034.4|1033.2|1034.3|1033.1|1034.8|1033.6|1034.3|1033.1|71
1601519700000|2020-10-01 02:35:00|1034|1032.8|1034.3|1033.1|1034.3|1033.1|1034|1032.8|79
1601520000000|2020-10-01 02:40:00|1034.4|1033.2|1034.8|1033.6|1035.2|1034|1034.4|1033.2|124
1601520300000|2020-10-01 02:45:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1034.9|1033.7|53
1601520600000|2020-10-01 02:50:00|1035.2|1034|1035.5|1034.3|1035.6|1034.4|1035.1|1033.9|32
1601520900000|2020-10-01 02:55:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|28
1601521200000|2020-10-01 03:00:00|1035.3|1034.1|1035.3|1034.1|1037.4|1036.2|1035.2|1034|467
1601521500000|2020-10-01 03:05:00|1034.4|1033.2|1034.6|1033.4|1034.6|1033.4|1034|1032.8|82
1601521800000|2020-10-01 03:10:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|70
1601522100000|2020-10-01 03:15:00|1034.7|1033.5|1033.6|1032.4|1034.7|1033.5|1033.6|1032.4|110
1601522400000|2020-10-01 03:20:00|1033.7|1032.5|1034.5|1033.3|1034.5|1033.3|1033.6|1032.4|53
1601522700000|2020-10-01 03:25:00|1033.8|1032.6|1032.8|1031.6|1034|1032.8|1032.8|1031.6|167
1601523000000|2020-10-01 03:30:00|1032.9|1031.7|1032.2|1031|1033|1031.8|1031.6|1030.4|100
1601523300000|2020-10-01 03:35:00|1032.3|1031.1|1032.8|1031.6|1032.8|1031.6|1031.8|1030.6|54
1601523600000|2020-10-01 03:40:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.5|1031.3|21
1601523900000|2020-10-01 03:45:00|1032.8|1031.6|1033|1031.8|1033.1|1031.9|1032.8|1031.6|27
1601524200000|2020-10-01 03:50:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1033|1031.8|12
1601524500000|2020-10-01 03:55:00|1033.1|1031.9|1033|1031.8|1033.4|1032.2|1033|1031.8|20
1601524800000|2020-10-01 04:00:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.2|1032|17
1601525100000|2020-10-01 04:05:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.6|1032.4|71
1601525400000|2020-10-01 04:10:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1033.8|1032.6|31
1601525700000|2020-10-01 04:15:00|1034|1032.8|1034|1032.8|1034.1|1032.9|1033.8|1032.6|22
1601526000000|2020-10-01 04:20:00|1034.2|1033|1034.5|1033.3|1034.6|1033.4|1034.2|1033|59
1601526300000|2020-10-01 04:25:00|1034.6|1033.4|1034.5|1033.3|1034.6|1033.4|1034.5|1033.3|36
1601526600000|2020-10-01 04:30:00|1034.6|1033.4|1034|1032.8|1034.8|1033.6|1034|1032.8|22
1601526900000|2020-10-01 04:35:00|1034.1|1032.9|1034.2|1033|1034.3|1033.1|1034|1032.8|31
1601527200000|2020-10-01 04:40:00|1034.3|1033.1|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|44
1601527500000|2020-10-01 04:45:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|26
1601527800000|2020-10-01 04:50:00|1034.3|1033.1|1033.7|1032.5|1034.3|1033.1|1033.5|1032.3|66
1601528100000|2020-10-01 04:55:00|1033.6|1032.4|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|18
1601528400000|2020-10-01 05:00:00|1033.4|1032.2|1033|1031.8|1033.4|1032.2|1032.9|1031.7|86
1601528700000|2020-10-01 05:05:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|7
1601529000000|2020-10-01 05:10:00|1033.4|1032.2|1033.4|1032.2|1033.8|1032.6|1033.4|1032.2|14
1601529300000|2020-10-01 05:15:00|1033.7|1032.5|1033.7|1032.5|1034|1032.8|1033.4|1032.2|20
1601529600000|2020-10-01 05:20:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|30
1601529900000|2020-10-01 05:25:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.7|1032.5|25
1601530200000|2020-10-01 05:30:00|1034|1032.8|1034.1|1032.9|1034.1|1032.9|1034|1032.8|407
1601530500000|2020-10-01 05:35:00|1034.3|1033.1|1034.3|1033.1|1034.5|1033.3|1034.2|1033|21
1601530800000|2020-10-01 05:40:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|81
1601531100000|2020-10-01 05:45:00|1034|1032.8|1034.5|1033.3|1034.5|1033.3|1033.9|1032.7|30
1601531400000|2020-10-01 05:50:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.4|1033.2|34
1601531700000|2020-10-01 05:55:00|1034.8|1033.6|1035|1033.8|1035.2|1034|1034.5|1033.3|52
1601532000000|2020-10-01 06:00:00|1034.7|1033.5|1035.5|1034.3|1035.6|1034.4|1034.6|1033.4|113
1601532300000|2020-10-01 06:05:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.2|1034|55
1601532600000|2020-10-01 06:10:00|1035.4|1034.2|1034.7|1033.5|1035.4|1034.2|1034.7|1033.5|83
1601532900000|2020-10-01 06:15:00|1034.8|1033.6|1035.2|1034|1035.2|1034|1034.8|1033.6|26
1601533200000|2020-10-01 06:20:00|1035.1|1033.9|1034.7|1033.5|1035.2|1034|1034.7|1033.5|30
1601533500000|2020-10-01 06:25:00|1034.8|1033.6|1034.8|1033.6|1035|1033.8|1034.8|1033.6|16
1601533800000|2020-10-01 06:30:00|1034.9|1033.7|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|38
1601534100000|2020-10-01 06:35:00|1035|1033.8|1034.1|1032.9|1035|1033.8|1034|1032.8|42
1601534400000|2020-10-01 06:40:00|1034.2|1033|1033.9|1032.7|1034.3|1033.1|1033.8|1032.6|39
1601534700000|2020-10-01 06:45:00|1034|1032.8|1033.8|1032.6|1034.4|1033.2|1033.7|1032.5|123
1601535000000|2020-10-01 06:50:00|1034.1|1032.9|1031.9|1030.7|1034.1|1032.9|1031.9|1030.7|308
1601535300000|2020-10-01 06:55:00|1032.1|1030.9|1032.8|1031.6|1032.8|1031.6|1031.9|1030.7|149
1601535600000|2020-10-01 07:00:00|1032.6|1031.4|1032.8|1031.6|1033.1|1031.9|1032.6|1031.4|77
1601535900000|2020-10-01 07:05:00|1033.1|1031.9|1033.5|1032.3|1033.7|1032.5|1032.8|1031.6|111
1601536200000|2020-10-01 07:10:00|1033.3|1032.1|1033.1|1031.9|1033.5|1032.3|1032.7|1031.5|90
1601536500000|2020-10-01 07:15:00|1033.3|1032.1|1033.3|1032.1|1033.6|1032.4|1033.1|1031.9|53
1601536800000|2020-10-01 07:20:00|1033.1|1031.9|1033.1|1031.9|1033.3|1032.1|1033|1031.8|33
1601537100000|2020-10-01 07:25:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.1|1031.9|17
1601537400000|2020-10-01 07:30:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.3|1032.1|69
1601537700000|2020-10-01 07:35:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|106
1601538000000|2020-10-01 07:40:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.4|1032.2|66
1601538300000|2020-10-01 07:45:00|1033.7|1032.5|1033|1031.8|1033.8|1032.6|1032.9|1031.7|198
1601538600000|2020-10-01 07:50:00|1032.9|1031.7|1032.8|1031.6|1033|1031.8|1032.7|1031.5|44
1601538900000|2020-10-01 07:55:00|1032.9|1031.7|1033.1|1031.9|1033.1|1031.9|1032.8|1031.6|62
1601539200000|2020-10-01 08:00:00|1033.2|1032|1032.3|1031.1|1033.4|1032.2|1032.1|1030.9|86
1601539500000|2020-10-01 08:05:00|1031.8|1030.6|1032.8|1031.6|1032.9|1031.7|1031.8|1030.6|67
1601539800000|2020-10-01 08:10:00|1032.9|1031.7|1033.5|1032.3|1033.5|1032.3|1032.9|1031.7|46
1601540100000|2020-10-01 08:15:00|1033.3|1032.1|1033.2|1032|1033.5|1032.3|1033.2|1032|39
1601540400000|2020-10-01 08:20:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.2|1032|19
1601540700000|2020-10-01 08:25:00|1033.7|1032.5|1033.4|1032.2|1033.7|1032.5|1033.2|1032|50
1601541000000|2020-10-01 08:30:00|1033.3|1032.1|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|59
1601541300000|2020-10-01 08:35:00|1032.9|1031.7|1032.4|1031.2|1032.9|1031.7|1032.3|1031.1|19
1601541600000|2020-10-01 08:40:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032.1|1030.9|52
1601541900000|2020-10-01 08:45:00|1032.4|1031.2|1032.3|1031.1|1033|1031.8|1032.3|1031.1|105
1601542200000|2020-10-01 08:50:00|1032.4|1031.2|1032.9|1031.7|1032.9|1031.7|1032.3|1031.1|35
1601542500000|2020-10-01 08:55:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.9|1031.7|11
1601542800000|2020-10-01 09:00:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|32
1601543100000|2020-10-01 09:05:00|1033.4|1032.2|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|109
1601543400000|2020-10-01 09:10:00|1032.7|1031.5|1033|1031.8|1033.3|1032.1|1032.7|1031.5|34
1601543700000|2020-10-01 09:15:00|1032.8|1031.6|1033|1031.8|1033.5|1032.3|1032.8|1031.6|29
1601544000000|2020-10-01 09:20:00|1032.9|1031.7|1033.2|1032|1033.4|1032.2|1032.9|1031.7|30
1601544300000|2020-10-01 09:25:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.5|1031.3|24
1601544600000|2020-10-01 09:30:00|1032.7|1031.5|1032.3|1031.1|1032.8|1031.6|1032|1030.8|32
1601544900000|2020-10-01 09:35:00|1032.2|1031|1032.5|1031.3|1032.7|1031.5|1032|1030.8|47
1601545200000|2020-10-01 09:40:00|1032.6|1031.4|1033|1031.8|1033|1031.8|1032.4|1031.2|18
1601545500000|2020-10-01 09:45:00|1032.9|1031.7|1033.1|1031.9|1033.3|1032.1|1032.8|1031.6|15
1601545800000|2020-10-01 09:50:00|1033|1031.8|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601546100000|2020-10-01 09:55:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032.8|1031.6|43
1601546400000|2020-10-01 10:00:00|1033.5|1032.3|1033.3|1032.1|1033.5|1032.3|1032.9|1031.7|74
1601546700000|2020-10-01 10:05:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|108
1601547000000|2020-10-01 10:10:00|1033|1031.8|1033|1031.8|1033.2|1032|1032.9|1031.7|16
1601547300000|2020-10-01 10:15:00|1033.1|1031.9|1033|1031.8|1033.3|1032.1|1033|1031.8|63
1601547600000|2020-10-01 10:20:00|1032.9|1031.7|1032.5|1031.3|1033|1031.8|1032.5|1031.3|121
1601547900000|2020-10-01 10:25:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|74
1601548200000|2020-10-01 10:30:00|1032.5|1031.3|1032.3|1031.1|1032.6|1031.4|1032.3|1031.1|19
1601548500000|2020-10-01 10:35:00|1032.2|1031|1032.3|1031.1|1032.3|1031.1|1032|1030.8|26
1601548800000|2020-10-01 10:40:00|1032.5|1031.3|1032.8|1031.6|1032.8|1031.6|1032.4|1031.2|33
1601549100000|2020-10-01 10:45:00|1032.9|1031.7|1033|1031.8|1033.1|1031.9|1032.9|1031.7|25
1601549400000|2020-10-01 10:50:00|1033.1|1031.9|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601549700000|2020-10-01 10:55:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|64
1601550000000|2020-10-01 11:00:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|28
1601550300000|2020-10-01 11:05:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|48
1601550600000|2020-10-01 11:10:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|15
1601550900000|2020-10-01 11:15:00|1033.7|1032.5|1034|1032.8|1034|1032.8|1033.3|1032.1|129
1601551200000|2020-10-01 11:20:00|1033.9|1032.7|1034.3|1033.1|1034.4|1033.2|1033.8|1032.6|73
1601551500000|2020-10-01 11:25:00|1034.4|1033.2|1034.8|1033.6|1034.8|1033.6|1034|1032.8|228
1601551800000|2020-10-01 11:30:00|1034.7|1033.5|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|59
1601552100000|2020-10-01 11:35:00|1035.1|1033.9|1035|1033.8|1035.3|1034.1|1035|1033.8|87
1601552400000|2020-10-01 11:40:00|1034.9|1033.7|1035.3|1034.1|1035.4|1034.2|1034.8|1033.6|64
1601552700000|2020-10-01 11:45:00|1035.6|1034.4|1035.8|1034.6|1036|1034.8|1035.3|1034.1|115
1601553000000|2020-10-01 11:50:00|1035.9|1034.7|1035.8|1034.6|1036|1034.8|1035.8|1034.6|132
1601553300000|2020-10-01 11:55:00|1035.9|1034.7|1035.5|1034.3|1035.9|1034.7|1035|1033.8|165
1601553600000|2020-10-01 12:00:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.7|1033.5|107
1601553900000|2020-10-01 12:05:00|1034.7|1033.5|1034.9|1033.7|1035.2|1034|1034.4|1033.2|86
1601554200000|2020-10-01 12:10:00|1034.8|1033.6|1034.4|1033.2|1034.8|1033.6|1034.3|1033.1|117
1601554500000|2020-10-01 12:15:00|1034.3|1033.1|1034.6|1033.4|1035.2|1034|1034.2|1033|249
1601554800000|2020-10-01 12:20:00|1034.4|1033.2|1034.9|1033.7|1034.9|1033.7|1034.3|1033.1|217
1601555100000|2020-10-01 12:25:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.3|1033.1|186
1601555400000|2020-10-01 12:30:00|1035.2|1034|1035.3|1034.1|1036.1|1034.9|1035|1033.8|270
1601555700000|2020-10-01 12:35:00|1035.1|1033.9|1033.8|1032.6|1035.2|1034|1033.8|1032.6|677
1601556000000|2020-10-01 12:40:00|1033.7|1032.5|1034.3|1033.1|1034.4|1033.2|1033.2|1032|846
1601559000000|2020-10-01 13:30:00|1032.8|1031.6|1032.3|1031.1|1033.4|1032.2|1029.5|1028.3|7271
1601559300000|2020-10-01 13:35:00|1032.1|1030.9|1030.6|1029.4|1032.8|1031.6|1029.9|1028.7|3259
1601559600000|2020-10-01 13:40:00|1030.5|1029.3|1029.8|1028.6|1030.7|1029.5|1028.4|1027.2|2291
1601559900000|2020-10-01 13:45:00|1030.2|1029|1029.1|1027.9|1030.9|1029.7|1028.7|1027.5|1265
1601560200000|2020-10-01 13:50:00|1029|1027.8|1027.9|1026.7|1029.7|1028.5|1027.8|1026.6|1656
1601560500000|2020-10-01 13:55:00|1027.8|1026.6|1028.6|1027.4|1029.4|1028.2|1027.8|1026.6|1117
1601560800000|2020-10-01 14:00:00|1028.5|1027.3|1029|1027.8|1030.1|1028.9|1027.4|1026.2|1848
1601561100000|2020-10-01 14:05:00|1028.9|1027.7|1030|1028.8|1030.4|1029.2|1028.6|1027.4|2190
1601561400000|2020-10-01 14:10:00|1029.9|1028.7|1029.2|1028|1030.3|1029.1|1029.1|1027.9|1507
1601561700000|2020-10-01 14:15:00|1029.3|1028.1|1029|1027.8|1029.4|1028.2|1028.1|1026.9|829
1601562000000|2020-10-01 14:20:00|1029.1|1027.9|1028.4|1027.2|1029.5|1028.3|1028.1|1026.9|1260
1601562300000|2020-10-01 14:25:00|1028.3|1027.1|1028.9|1027.7|1029.2|1028|1027.9|1026.7|1298
1601562600000|2020-10-01 14:30:00|1028.8|1027.6|1032.3|1031.1|1032.8|1031.6|1028.8|1027.6|2644
1601562900000|2020-10-01 14:35:00|1032.2|1031|1030.5|1029.3|1032.3|1031.1|1030|1028.8|1109
1601563200000|2020-10-01 14:40:00|1030.4|1029.2|1029.7|1028.5|1030.7|1029.5|1028.9|1027.7|891
1601563500000|2020-10-01 14:45:00|1029.8|1028.6|1031.4|1030.2|1031.4|1030.2|1029.3|1028.1|736
1601563800000|2020-10-01 14:50:00|1031.5|1030.3|1031.7|1030.5|1032.2|1031|1031.3|1030.1|874
1601564100000|2020-10-01 14:55:00|1031.6|1030.4|1032|1030.8|1032|1030.8|1031.3|1030.1|548
1601564400000|2020-10-01 15:00:00|1032.1|1030.9|1030.8|1029.6|1032.5|1031.3|1030.7|1029.5|938
1601564700000|2020-10-01 15:05:00|1030.7|1029.5|1030.3|1029.1|1031.3|1030.1|1030.2|1029|626
1601565000000|2020-10-01 15:10:00|1030.4|1029.2|1029.4|1028.2|1030.7|1029.5|1029.3|1028.1|811
1601565300000|2020-10-01 15:15:00|1029.7|1028.5|1029.2|1028|1030.2|1029|1028.8|1027.6|778
1601565600000|2020-10-01 15:20:00|1029.1|1027.9|1028.6|1027.4|1029.9|1028.7|1028.6|1027.4|776
1601565900000|2020-10-01 15:25:00|1028.7|1027.5|1028.4|1027.2|1029.1|1027.9|1027.9|1026.7|1606
1601566200000|2020-10-01 15:30:00|1028.5|1027.3|1030.2|1029|1030.2|1029|1028.2|1027|866
1601566500000|2020-10-01 15:35:00|1030.3|1029.1|1030.4|1029.2|1030.7|1029.5|1029.5|1028.3|1415
1601566800000|2020-10-01 15:40:00|1030.5|1029.3|1031.2|1030|1031.5|1030.3|1030.5|1029.3|1156
1601567100000|2020-10-01 15:45:00|1031.3|1030.1|1030.1|1028.9|1031.3|1030.1|1030|1028.8|501
1601567400000|2020-10-01 15:50:00|1030.2|1029|1029.8|1028.6|1030.2|1029|1029.4|1028.2|361
1601567700000|2020-10-01 15:55:00|1029.7|1028.5|1028.7|1027.5|1029.8|1028.6|1028.7|1027.5|2913
1601568000000|2020-10-01 16:00:00|1028.9|1027.7|1028.3|1027.1|1028.9|1027.7|1027.9|1026.7|634
1601568300000|2020-10-01 16:05:00|1028.4|1027.2|1028.7|1027.5|1028.8|1027.6|1027.5|1026.3|1447
1601568600000|2020-10-01 16:10:00|1028.6|1027.4|1028.6|1027.4|1029.4|1028.2|1028.4|1027.2|963
1601568900000|2020-10-01 16:15:00|1028.7|1027.5|1029.3|1028.1|1029.6|1028.4|1028.4|1027.2|652
1601569200000|2020-10-01 16:20:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.8|1027.6|399
1601569500000|2020-10-01 16:25:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1028.8|1027.6|539
1601569800000|2020-10-01 16:30:00|1029.3|1028.1|1029.2|1028|1029.7|1028.5|1029.2|1028|376
1601570100000|2020-10-01 16:35:00|1029.3|1028.1|1028.2|1027|1029.3|1028.1|1027.9|1026.7|976
1601570400000|2020-10-01 16:40:00|1028.3|1027.1|1027.9|1026.7|1028.7|1027.5|1027.9|1026.7|453
1601570700000|2020-10-01 16:45:00|1027.8|1026.6|1027.4|1026.2|1027.9|1026.7|1026.4|1025.2|2043
1601571000000|2020-10-01 16:50:00|1027.3|1026.1|1026.2|1025|1027.4|1026.2|1025.9|1024.7|1837
1601571300000|2020-10-01 16:55:00|1026.4|1025.2|1026.9|1025.7|1026.9|1025.7|1026.3|1025.1|985
1601571600000|2020-10-01 17:00:00|1026.8|1025.6|1027.9|1026.7|1027.9|1026.7|1026.4|1025.2|462
1601571900000|2020-10-01 17:05:00|1027.8|1026.6|1027.8|1026.6|1028.4|1027.2|1027.6|1026.4|537
1601572200000|2020-10-01 17:10:00|1027.9|1026.7|1028.9|1027.7|1028.9|1027.7|1027.5|1026.3|615
1601572500000|2020-10-01 17:15:00|1029|1027.8|1028.4|1027.2|1029.7|1028.5|1028.3|1027.1|812
1601572800000|2020-10-01 17:20:00|1028.3|1027.1|1028.1|1026.9|1028.7|1027.5|1027.8|1026.6|393
1601573100000|2020-10-01 17:25:00|1028|1026.8|1027.8|1026.6|1028.5|1027.3|1027.8|1026.6|277
1601573400000|2020-10-01 17:30:00|1027.9|1026.7|1026.8|1025.6|1028|1026.8|1026.7|1025.5|574
1601573700000|2020-10-01 17:35:00|1026.9|1025.7|1027.4|1026.2|1027.7|1026.5|1026.8|1025.6|312
1601574000000|2020-10-01 17:40:00|1027.3|1026.1|1026.9|1025.7|1027.7|1026.5|1026.8|1025.6|392
1601574300000|2020-10-01 17:45:00|1026.8|1025.6|1026|1024.8|1026.9|1025.7|1025.7|1024.5|894
1601574600000|2020-10-01 17:50:00|1026.1|1024.9|1025.6|1024.4|1026.2|1025|1024.9|1023.7|1209
1601574900000|2020-10-01 17:55:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1024.9|1023.7|691
1601575200000|2020-10-01 18:00:00|1025.5|1024.3|1025.1|1023.9|1026.5|1025.3|1024.9|1023.7|928
1601575500000|2020-10-01 18:05:00|1025.2|1024|1026|1024.8|1026.1|1024.9|1024.8|1023.6|1052
1601575800000|2020-10-01 18:10:00|1026.2|1025|1027.2|1026|1027.4|1026.2|1025.5|1024.3|2459
1601576100000|2020-10-01 18:15:00|1027.1|1025.9|1027.2|1026|1027.4|1026.2|1026.2|1025|2348
1601510400000|2020-10-01 00:00:00|1026.2|1025|1028.9|1027.7|1030.7|1029.5|1025.3|1024.1|1329
1601510700000|2020-10-01 00:05:00|1029.2|1028|1029.4|1028.2|1029.8|1028.6|1028.8|1027.6|273
1601511000000|2020-10-01 00:10:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|288
1601511300000|2020-10-01 00:15:00|1029.5|1028.3|1030.2|1029|1030.2|1029|1029.2|1028|196
1601511600000|2020-10-01 00:20:00|1030.3|1029.1|1030.4|1029.2|1030.5|1029.3|1029.9|1028.7|200
1601511900000|2020-10-01 00:25:00|1030.2|1029|1030|1028.8|1030.4|1029.2|1029.9|1028.7|173
1601512200000|2020-10-01 00:30:00|1029.9|1028.7|1029.4|1028.2|1030|1028.8|1029.2|1028|116
1601512500000|2020-10-01 00:35:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.4|1028.2|98
1601512800000|2020-10-01 00:40:00|1029.7|1028.5|1028.9|1027.7|1029.7|1028.5|1028.9|1027.7|90
1601513100000|2020-10-01 00:45:00|1029|1027.8|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|83
1601513400000|2020-10-01 00:50:00|1029.9|1028.7|1030.9|1029.7|1030.9|1029.7|1029.7|1028.5|234
1601513700000|2020-10-01 00:55:00|1031|1029.8|1031.9|1030.7|1032.2|1031|1030.8|1029.6|250
1601514000000|2020-10-01 01:00:00|1031.7|1030.5|1031.9|1030.7|1033.1|1031.9|1031.7|1030.5|464
1601514300000|2020-10-01 01:05:00|1031.8|1030.6|1034|1032.8|1034.4|1033.2|1031.7|1030.5|1157
1601514600000|2020-10-01 01:10:00|1034.2|1033|1036.3|1035.1|1036.3|1035.1|1034.2|1033|936
1601514900000|2020-10-01 01:15:00|1035.9|1034.7|1035|1033.8|1036.3|1035.1|1034.7|1033.5|391
1601515200000|2020-10-01 01:20:00|1034.9|1033.7|1034.3|1033.1|1035.2|1034|1033.6|1032.4|240
1601515500000|2020-10-01 01:25:00|1034.4|1033.2|1034.2|1033|1034.4|1033.2|1033.9|1032.7|74
1601515800000|2020-10-01 01:30:00|1034.1|1032.9|1034.1|1032.9|1034.5|1033.3|1034|1032.8|94
1601516100000|2020-10-01 01:35:00|1034.2|1033|1034.8|1033.6|1035.3|1034.1|1033.9|1032.7|140
1601516400000|2020-10-01 01:40:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1034.3|1033.1|100
1601516700000|2020-10-01 01:45:00|1034.4|1033.2|1033.8|1032.6|1034.5|1033.3|1033.8|1032.6|161
1601517000000|2020-10-01 01:50:00|1033.6|1032.4|1033.9|1032.7|1034.4|1033.2|1033.6|1032.4|150
1601517300000|2020-10-01 01:55:00|1033.8|1032.6|1033.4|1032.2|1034|1032.8|1032.8|1031.6|782
1601517600000|2020-10-01 02:00:00|1033.7|1032.5|1033.5|1032.3|1034.2|1033|1033.4|1032.2|49
1601517900000|2020-10-01 02:05:00|1033.7|1032.5|1033.5|1032.3|1034.3|1033.1|1033.3|1032.1|91
1601518200000|2020-10-01 02:10:00|1033.4|1032.2|1033.8|1032.6|1034.1|1032.9|1033|1031.8|159
1601518500000|2020-10-01 02:15:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.8|1032.6|33
1601518800000|2020-10-01 02:20:00|1033.9|1032.7|1034.3|1033.1|1034.3|1033.1|1033.8|1032.6|152
1601519100000|2020-10-01 02:25:00|1034|1032.8|1034.5|1033.3|1034.8|1033.6|1034|1032.8|86
1601519400000|2020-10-01 02:30:00|1034.4|1033.2|1034.3|1033.1|1034.8|1033.6|1034.3|1033.1|71
1601519700000|2020-10-01 02:35:00|1034|1032.8|1034.3|1033.1|1034.3|1033.1|1034|1032.8|79
1601520000000|2020-10-01 02:40:00|1034.4|1033.2|1034.8|1033.6|1035.2|1034|1034.4|1033.2|124
1601520300000|2020-10-01 02:45:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1034.9|1033.7|53
1601520600000|2020-10-01 02:50:00|1035.2|1034|1035.5|1034.3|1035.6|1034.4|1035.1|1033.9|32
1601520900000|2020-10-01 02:55:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|28
1601521200000|2020-10-01 03:00:00|1035.3|1034.1|1035.3|1034.1|1037.4|1036.2|1035.2|1034|467
1601521500000|2020-10-01 03:05:00|1034.4|1033.2|1034.6|1033.4|1034.6|1033.4|1034|1032.8|82
1601521800000|2020-10-01 03:10:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|70
1601522100000|2020-10-01 03:15:00|1034.7|1033.5|1033.6|1032.4|1034.7|1033.5|1033.6|1032.4|110
1601522400000|2020-10-01 03:20:00|1033.7|1032.5|1034.5|1033.3|1034.5|1033.3|1033.6|1032.4|53
1601522700000|2020-10-01 03:25:00|1033.8|1032.6|1032.8|1031.6|1034|1032.8|1032.8|1031.6|167
1601523000000|2020-10-01 03:30:00|1032.9|1031.7|1032.2|1031|1033|1031.8|1031.6|1030.4|100
1601523300000|2020-10-01 03:35:00|1032.3|1031.1|1032.8|1031.6|1032.8|1031.6|1031.8|1030.6|54
1601523600000|2020-10-01 03:40:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.5|1031.3|21
1601523900000|2020-10-01 03:45:00|1032.8|1031.6|1033|1031.8|1033.1|1031.9|1032.8|1031.6|27
1601524200000|2020-10-01 03:50:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1033|1031.8|12
1601524500000|2020-10-01 03:55:00|1033.1|1031.9|1033|1031.8|1033.4|1032.2|1033|1031.8|20
1601524800000|2020-10-01 04:00:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.2|1032|17
1601525100000|2020-10-01 04:05:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.6|1032.4|71
1601525400000|2020-10-01 04:10:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1033.8|1032.6|31
1601525700000|2020-10-01 04:15:00|1034|1032.8|1034|1032.8|1034.1|1032.9|1033.8|1032.6|22
1601526000000|2020-10-01 04:20:00|1034.2|1033|1034.5|1033.3|1034.6|1033.4|1034.2|1033|59
1601526300000|2020-10-01 04:25:00|1034.6|1033.4|1034.5|1033.3|1034.6|1033.4|1034.5|1033.3|36
1601526600000|2020-10-01 04:30:00|1034.6|1033.4|1034|1032.8|1034.8|1033.6|1034|1032.8|22
1601526900000|2020-10-01 04:35:00|1034.1|1032.9|1034.2|1033|1034.3|1033.1|1034|1032.8|31
1601527200000|2020-10-01 04:40:00|1034.3|1033.1|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|44
1601527500000|2020-10-01 04:45:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|26
1601527800000|2020-10-01 04:50:00|1034.3|1033.1|1033.7|1032.5|1034.3|1033.1|1033.5|1032.3|66
1601528100000|2020-10-01 04:55:00|1033.6|1032.4|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|18
1601528400000|2020-10-01 05:00:00|1033.4|1032.2|1033|1031.8|1033.4|1032.2|1032.9|1031.7|86
1601528700000|2020-10-01 05:05:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|7
1601529000000|2020-10-01 05:10:00|1033.4|1032.2|1033.4|1032.2|1033.8|1032.6|1033.4|1032.2|14
1601529300000|2020-10-01 05:15:00|1033.7|1032.5|1033.7|1032.5|1034|1032.8|1033.4|1032.2|20
1601529600000|2020-10-01 05:20:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|30
1601529900000|2020-10-01 05:25:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.7|1032.5|25
1601530200000|2020-10-01 05:30:00|1034|1032.8|1034.1|1032.9|1034.1|1032.9|1034|1032.8|407
1601530500000|2020-10-01 05:35:00|1034.3|1033.1|1034.3|1033.1|1034.5|1033.3|1034.2|1033|21
1601530800000|2020-10-01 05:40:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|81
1601531100000|2020-10-01 05:45:00|1034|1032.8|1034.5|1033.3|1034.5|1033.3|1033.9|1032.7|30
1601531400000|2020-10-01 05:50:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.4|1033.2|34
1601531700000|2020-10-01 05:55:00|1034.8|1033.6|1035|1033.8|1035.2|1034|1034.5|1033.3|52
1601532000000|2020-10-01 06:00:00|1034.7|1033.5|1035.5|1034.3|1035.6|1034.4|1034.6|1033.4|113
1601532300000|2020-10-01 06:05:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.2|1034|55
1601532600000|2020-10-01 06:10:00|1035.4|1034.2|1034.7|1033.5|1035.4|1034.2|1034.7|1033.5|83
1601532900000|2020-10-01 06:15:00|1034.8|1033.6|1035.2|1034|1035.2|1034|1034.8|1033.6|26
1601533200000|2020-10-01 06:20:00|1035.1|1033.9|1034.7|1033.5|1035.2|1034|1034.7|1033.5|30
1601533500000|2020-10-01 06:25:00|1034.8|1033.6|1034.8|1033.6|1035|1033.8|1034.8|1033.6|16
1601533800000|2020-10-01 06:30:00|1034.9|1033.7|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|38
1601534100000|2020-10-01 06:35:00|1035|1033.8|1034.1|1032.9|1035|1033.8|1034|1032.8|42
1601534400000|2020-10-01 06:40:00|1034.2|1033|1033.9|1032.7|1034.3|1033.1|1033.8|1032.6|39
1601534700000|2020-10-01 06:45:00|1034|1032.8|1033.8|1032.6|1034.4|1033.2|1033.7|1032.5|123
1601535000000|2020-10-01 06:50:00|1034.1|1032.9|1031.9|1030.7|1034.1|1032.9|1031.9|1030.7|308
1601535300000|2020-10-01 06:55:00|1032.1|1030.9|1032.8|1031.6|1032.8|1031.6|1031.9|1030.7|149
1601535600000|2020-10-01 07:00:00|1032.6|1031.4|1032.8|1031.6|1033.1|1031.9|1032.6|1031.4|77
1601535900000|2020-10-01 07:05:00|1033.1|1031.9|1033.5|1032.3|1033.7|1032.5|1032.8|1031.6|111
1601536200000|2020-10-01 07:10:00|1033.3|1032.1|1033.1|1031.9|1033.5|1032.3|1032.7|1031.5|90
1601536500000|2020-10-01 07:15:00|1033.3|1032.1|1033.3|1032.1|1033.6|1032.4|1033.1|1031.9|53
1601536800000|2020-10-01 07:20:00|1033.1|1031.9|1033.1|1031.9|1033.3|1032.1|1033|1031.8|33
1601537100000|2020-10-01 07:25:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.1|1031.9|17
1601537400000|2020-10-01 07:30:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.3|1032.1|69
1601537700000|2020-10-01 07:35:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|106
1601538000000|2020-10-01 07:40:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.4|1032.2|66
1601538300000|2020-10-01 07:45:00|1033.7|1032.5|1033|1031.8|1033.8|1032.6|1032.9|1031.7|198
1601538600000|2020-10-01 07:50:00|1032.9|1031.7|1032.8|1031.6|1033|1031.8|1032.7|1031.5|44
1601538900000|2020-10-01 07:55:00|1032.9|1031.7|1033.1|1031.9|1033.1|1031.9|1032.8|1031.6|62
1601539200000|2020-10-01 08:00:00|1033.2|1032|1032.3|1031.1|1033.4|1032.2|1032.1|1030.9|86
1601539500000|2020-10-01 08:05:00|1031.8|1030.6|1032.8|1031.6|1032.9|1031.7|1031.8|1030.6|67
1601539800000|2020-10-01 08:10:00|1032.9|1031.7|1033.5|1032.3|1033.5|1032.3|1032.9|1031.7|46
1601540100000|2020-10-01 08:15:00|1033.3|1032.1|1033.2|1032|1033.5|1032.3|1033.2|1032|39
1601540400000|2020-10-01 08:20:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.2|1032|19
1601540700000|2020-10-01 08:25:00|1033.7|1032.5|1033.4|1032.2|1033.7|1032.5|1033.2|1032|50
1601541000000|2020-10-01 08:30:00|1033.3|1032.1|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|59
1601541300000|2020-10-01 08:35:00|1032.9|1031.7|1032.4|1031.2|1032.9|1031.7|1032.3|1031.1|19
1601541600000|2020-10-01 08:40:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032.1|1030.9|52
1601541900000|2020-10-01 08:45:00|1032.4|1031.2|1032.3|1031.1|1033|1031.8|1032.3|1031.1|105
1601542200000|2020-10-01 08:50:00|1032.4|1031.2|1032.9|1031.7|1032.9|1031.7|1032.3|1031.1|35
1601542500000|2020-10-01 08:55:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.9|1031.7|11
1601542800000|2020-10-01 09:00:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|32
1601543100000|2020-10-01 09:05:00|1033.4|1032.2|1032.8|1031.6|1033.4|1032.2|1032.8|1031.6|109
1601543400000|2020-10-01 09:10:00|1032.7|1031.5|1033|1031.8|1033.3|1032.1|1032.7|1031.5|34
1601543700000|2020-10-01 09:15:00|1032.8|1031.6|1033|1031.8|1033.5|1032.3|1032.8|1031.6|29
1601544000000|2020-10-01 09:20:00|1032.9|1031.7|1033.2|1032|1033.4|1032.2|1032.9|1031.7|30
1601544300000|2020-10-01 09:25:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.5|1031.3|24
1601544600000|2020-10-01 09:30:00|1032.7|1031.5|1032.3|1031.1|1032.8|1031.6|1032|1030.8|32
1601544900000|2020-10-01 09:35:00|1032.2|1031|1032.5|1031.3|1032.7|1031.5|1032|1030.8|47
1601545200000|2020-10-01 09:40:00|1032.6|1031.4|1033|1031.8|1033|1031.8|1032.4|1031.2|18
1601545500000|2020-10-01 09:45:00|1032.9|1031.7|1033.1|1031.9|1033.3|1032.1|1032.8|1031.6|15
1601545800000|2020-10-01 09:50:00|1033|1031.8|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601546100000|2020-10-01 09:55:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032.8|1031.6|43
1601546400000|2020-10-01 10:00:00|1033.5|1032.3|1033.3|1032.1|1033.5|1032.3|1032.9|1031.7|74
1601546700000|2020-10-01 10:05:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|108
1601547000000|2020-10-01 10:10:00|1033|1031.8|1033|1031.8|1033.2|1032|1032.9|1031.7|16
1601547300000|2020-10-01 10:15:00|1033.1|1031.9|1033|1031.8|1033.3|1032.1|1033|1031.8|63
1601547600000|2020-10-01 10:20:00|1032.9|1031.7|1032.5|1031.3|1033|1031.8|1032.5|1031.3|121
1601547900000|2020-10-01 10:25:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|74
1601548200000|2020-10-01 10:30:00|1032.5|1031.3|1032.3|1031.1|1032.6|1031.4|1032.3|1031.1|19
1601548500000|2020-10-01 10:35:00|1032.2|1031|1032.3|1031.1|1032.3|1031.1|1032|1030.8|26
1601548800000|2020-10-01 10:40:00|1032.5|1031.3|1032.8|1031.6|1032.8|1031.6|1032.4|1031.2|33
1601549100000|2020-10-01 10:45:00|1032.9|1031.7|1033|1031.8|1033.1|1031.9|1032.9|1031.7|25
1601549400000|2020-10-01 10:50:00|1033.1|1031.9|1032.8|1031.6|1033.2|1032|1032.8|1031.6|12
1601549700000|2020-10-01 10:55:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|64
1601550000000|2020-10-01 11:00:00|1033|1031.8|1033.3|1032.1|1033.3|1032.1|1033|1031.8|28
1601550300000|2020-10-01 11:05:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|48
1601550600000|2020-10-01 11:10:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|15
1601550900000|2020-10-01 11:15:00|1033.7|1032.5|1034|1032.8|1034|1032.8|1033.3|1032.1|129
1601551200000|2020-10-01 11:20:00|1033.9|1032.7|1034.3|1033.1|1034.4|1033.2|1033.8|1032.6|73
1601551500000|2020-10-01 11:25:00|1034.4|1033.2|1034.8|1033.6|1034.8|1033.6|1034|1032.8|228
1601551800000|2020-10-01 11:30:00|1034.7|1033.5|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|59
1601552100000|2020-10-01 11:35:00|1035.1|1033.9|1035|1033.8|1035.3|1034.1|1035|1033.8|87
1601552400000|2020-10-01 11:40:00|1034.9|1033.7|1035.3|1034.1|1035.4|1034.2|1034.8|1033.6|64
1601552700000|2020-10-01 11:45:00|1035.6|1034.4|1035.8|1034.6|1036|1034.8|1035.3|1034.1|115
1601553000000|2020-10-01 11:50:00|1035.9|1034.7|1035.8|1034.6|1036|1034.8|1035.8|1034.6|132
1601553300000|2020-10-01 11:55:00|1035.9|1034.7|1035.5|1034.3|1035.9|1034.7|1035|1033.8|165
1601553600000|2020-10-01 12:00:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.7|1033.5|107
1601553900000|2020-10-01 12:05:00|1034.7|1033.5|1034.9|1033.7|1035.2|1034|1034.4|1033.2|86
1601554200000|2020-10-01 12:10:00|1034.8|1033.6|1034.4|1033.2|1034.8|1033.6|1034.3|1033.1|117
1601554500000|2020-10-01 12:15:00|1034.3|1033.1|1034.6|1033.4|1035.2|1034|1034.2|1033|249
1601554800000|2020-10-01 12:20:00|1034.4|1033.2|1034.9|1033.7|1034.9|1033.7|1034.3|1033.1|217
1601555100000|2020-10-01 12:25:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.3|1033.1|186
1601555400000|2020-10-01 12:30:00|1035.2|1034|1035.3|1034.1|1036.1|1034.9|1035|1033.8|270
1601555700000|2020-10-01 12:35:00|1035.1|1033.9|1033.8|1032.6|1035.2|1034|1033.8|1032.6|677
1601556000000|2020-10-01 12:40:00|1033.7|1032.5|1034.3|1033.1|1034.4|1033.2|1033.2|1032|846
1601559000000|2020-10-01 13:30:00|1032.8|1031.6|1032.3|1031.1|1033.4|1032.2|1029.5|1028.3|7271
1601559300000|2020-10-01 13:35:00|1032.1|1030.9|1030.6|1029.4|1032.8|1031.6|1029.9|1028.7|3259
1601559600000|2020-10-01 13:40:00|1030.5|1029.3|1029.8|1028.6|1030.7|1029.5|1028.4|1027.2|2291
1601559900000|2020-10-01 13:45:00|1030.2|1029|1029.1|1027.9|1030.9|1029.7|1028.7|1027.5|1265
1601560200000|2020-10-01 13:50:00|1029|1027.8|1027.9|1026.7|1029.7|1028.5|1027.8|1026.6|1656
1601560500000|2020-10-01 13:55:00|1027.8|1026.6|1028.6|1027.4|1029.4|1028.2|1027.8|1026.6|1117
1601560800000|2020-10-01 14:00:00|1028.5|1027.3|1029|1027.8|1030.1|1028.9|1027.4|1026.2|1848
1601561100000|2020-10-01 14:05:00|1028.9|1027.7|1030|1028.8|1030.4|1029.2|1028.6|1027.4|2190
1601561400000|2020-10-01 14:10:00|1029.9|1028.7|1029.2|1028|1030.3|1029.1|1029.1|1027.9|1507
1601561700000|2020-10-01 14:15:00|1029.3|1028.1|1029|1027.8|1029.4|1028.2|1028.1|1026.9|829
1601562000000|2020-10-01 14:20:00|1029.1|1027.9|1028.4|1027.2|1029.5|1028.3|1028.1|1026.9|1260
1601562300000|2020-10-01 14:25:00|1028.3|1027.1|1028.9|1027.7|1029.2|1028|1027.9|1026.7|1298
1601562600000|2020-10-01 14:30:00|1028.8|1027.6|1032.3|1031.1|1032.8|1031.6|1028.8|1027.6|2644
1601562900000|2020-10-01 14:35:00|1032.2|1031|1030.5|1029.3|1032.3|1031.1|1030|1028.8|1109
1601563200000|2020-10-01 14:40:00|1030.4|1029.2|1029.7|1028.5|1030.7|1029.5|1028.9|1027.7|891
1601563500000|2020-10-01 14:45:00|1029.8|1028.6|1031.4|1030.2|1031.4|1030.2|1029.3|1028.1|736
1601563800000|2020-10-01 14:50:00|1031.5|1030.3|1031.7|1030.5|1032.2|1031|1031.3|1030.1|874
1601564100000|2020-10-01 14:55:00|1031.6|1030.4|1032|1030.8|1032|1030.8|1031.3|1030.1|548
1601564400000|2020-10-01 15:00:00|1032.1|1030.9|1030.8|1029.6|1032.5|1031.3|1030.7|1029.5|938
1601564700000|2020-10-01 15:05:00|1030.7|1029.5|1030.3|1029.1|1031.3|1030.1|1030.2|1029|626
1601565000000|2020-10-01 15:10:00|1030.4|1029.2|1029.4|1028.2|1030.7|1029.5|1029.3|1028.1|811
1601565300000|2020-10-01 15:15:00|1029.7|1028.5|1029.2|1028|1030.2|1029|1028.8|1027.6|778
1601565600000|2020-10-01 15:20:00|1029.1|1027.9|1028.6|1027.4|1029.9|1028.7|1028.6|1027.4|776
1601565900000|2020-10-01 15:25:00|1028.7|1027.5|1028.4|1027.2|1029.1|1027.9|1027.9|1026.7|1606
1601566200000|2020-10-01 15:30:00|1028.5|1027.3|1030.2|1029|1030.2|1029|1028.2|1027|866
1601566500000|2020-10-01 15:35:00|1030.3|1029.1|1030.4|1029.2|1030.7|1029.5|1029.5|1028.3|1415
1601566800000|2020-10-01 15:40:00|1030.5|1029.3|1031.2|1030|1031.5|1030.3|1030.5|1029.3|1156
1601567100000|2020-10-01 15:45:00|1031.3|1030.1|1030.1|1028.9|1031.3|1030.1|1030|1028.8|501
1601567400000|2020-10-01 15:50:00|1030.2|1029|1029.8|1028.6|1030.2|1029|1029.4|1028.2|361
1601567700000|2020-10-01 15:55:00|1029.7|1028.5|1028.7|1027.5|1029.8|1028.6|1028.7|1027.5|2913
1601568000000|2020-10-01 16:00:00|1028.9|1027.7|1028.3|1027.1|1028.9|1027.7|1027.9|1026.7|634
1601568300000|2020-10-01 16:05:00|1028.4|1027.2|1028.7|1027.5|1028.8|1027.6|1027.5|1026.3|1447
1601568600000|2020-10-01 16:10:00|1028.6|1027.4|1028.6|1027.4|1029.4|1028.2|1028.4|1027.2|963
1601568900000|2020-10-01 16:15:00|1028.7|1027.5|1029.3|1028.1|1029.6|1028.4|1028.4|1027.2|652
1601569200000|2020-10-01 16:20:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.8|1027.6|399
1601569500000|2020-10-01 16:25:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1028.8|1027.6|539
1601569800000|2020-10-01 16:30:00|1029.3|1028.1|1029.2|1028|1029.7|1028.5|1029.2|1028|376
1601570100000|2020-10-01 16:35:00|1029.3|1028.1|1028.2|1027|1029.3|1028.1|1027.9|1026.7|976
1601570400000|2020-10-01 16:40:00|1028.3|1027.1|1027.9|1026.7|1028.7|1027.5|1027.9|1026.7|453
1601570700000|2020-10-01 16:45:00|1027.8|1026.6|1027.4|1026.2|1027.9|1026.7|1026.4|1025.2|2043
1601571000000|2020-10-01 16:50:00|1027.3|1026.1|1026.2|1025|1027.4|1026.2|1025.9|1024.7|1837
1601571300000|2020-10-01 16:55:00|1026.4|1025.2|1026.9|1025.7|1026.9|1025.7|1026.3|1025.1|985
1601571600000|2020-10-01 17:00:00|1026.8|1025.6|1027.9|1026.7|1027.9|1026.7|1026.4|1025.2|462
1601571900000|2020-10-01 17:05:00|1027.8|1026.6|1027.8|1026.6|1028.4|1027.2|1027.6|1026.4|537
1601572200000|2020-10-01 17:10:00|1027.9|1026.7|1028.9|1027.7|1028.9|1027.7|1027.5|1026.3|615
1601572500000|2020-10-01 17:15:00|1029|1027.8|1028.4|1027.2|1029.7|1028.5|1028.3|1027.1|812
1601572800000|2020-10-01 17:20:00|1028.3|1027.1|1028.1|1026.9|1028.7|1027.5|1027.8|1026.6|393
1601573100000|2020-10-01 17:25:00|1028|1026.8|1027.8|1026.6|1028.5|1027.3|1027.8|1026.6|277
1601573400000|2020-10-01 17:30:00|1027.9|1026.7|1026.8|1025.6|1028|1026.8|1026.7|1025.5|574
1601573700000|2020-10-01 17:35:00|1026.9|1025.7|1027.4|1026.2|1027.7|1026.5|1026.8|1025.6|312
1601574000000|2020-10-01 17:40:00|1027.3|1026.1|1026.9|1025.7|1027.7|1026.5|1026.8|1025.6|392
1601574300000|2020-10-01 17:45:00|1026.8|1025.6|1026|1024.8|1026.9|1025.7|1025.7|1024.5|894
1601574600000|2020-10-01 17:50:00|1026.1|1024.9|1025.6|1024.4|1026.2|1025|1024.9|1023.7|1209
1601574900000|2020-10-01 17:55:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1024.9|1023.7|691
1601575200000|2020-10-01 18:00:00|1025.5|1024.3|1025.1|1023.9|1026.5|1025.3|1024.9|1023.7|928
1601575500000|2020-10-01 18:05:00|1025.2|1024|1026|1024.8|1026.1|1024.9|1024.8|1023.6|1052
1601575800000|2020-10-01 18:10:00|1026.2|1025|1027.2|1026|1027.4|1026.2|1025.5|1024.3|2459
1601576100000|2020-10-01 18:15:00|1027.1|1025.9|1027.2|1026|1027.4|1026.2|1026.2|1025|2348
1601596800000|2020-10-02 00:00:00|1027.9|1026.7|1027.8|1026.6|1028.9|1027.7|1027.3|1026.1|890
1601597100000|2020-10-02 00:05:00|1027.7|1026.5|1027.1|1025.9|1028.5|1027.3|1027|1025.8|376
1601597400000|2020-10-02 00:10:00|1027|1025.8|1022.6|1021.4|1027.1|1025.9|1021.9|1020.7|866
1601597700000|2020-10-02 00:15:00|1022.5|1021.3|1021.8|1020.6|1023.2|1022|1021.7|1020.5|389
1601598000000|2020-10-02 00:20:00|1021.9|1020.7|1022.1|1020.9|1022.4|1021.2|1021.5|1020.3|226
1601598300000|2020-10-02 00:25:00|1022.2|1021|1023.4|1022.2|1023.5|1022.3|1022.2|1021|234
1601598600000|2020-10-02 00:30:00|1023.6|1022.4|1022.9|1021.7|1023.6|1022.4|1022.9|1021.7|255
1601598900000|2020-10-02 00:35:00|1023.1|1021.9|1023|1021.8|1023.3|1022.1|1022.9|1021.7|229
1601599200000|2020-10-02 00:40:00|1022.5|1021.3|1022.4|1021.2|1022.6|1021.4|1022|1020.8|102
1601599500000|2020-10-02 00:45:00|1022.3|1021.1|1022.3|1021.1|1022.4|1021.2|1022|1020.8|51
1601599800000|2020-10-02 00:50:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|58
1601600100000|2020-10-02 00:55:00|1022.3|1021.1|1022.3|1021.1|1022.3|1021.1|1022|1020.8|62
1601600400000|2020-10-02 01:00:00|1022.4|1021.2|1022.3|1021.1|1022.4|1021.2|1022|1020.8|151
1601600700000|2020-10-02 01:05:00|1022.2|1021|1022|1020.8|1022.3|1021.1|1022|1020.8|84
1601601000000|2020-10-02 01:10:00|1022.1|1020.9|1023.6|1022.4|1023.9|1022.7|1022|1020.8|218
1601601300000|2020-10-02 01:15:00|1023.4|1022.2|1023.1|1021.9|1023.9|1022.7|1023.1|1021.9|152
1601601600000|2020-10-02 01:20:00|1023|1021.8|1022.9|1021.7|1023.3|1022.1|1022.4|1021.2|94
1601601900000|2020-10-02 01:25:00|1022.8|1021.6|1022.5|1021.3|1022.9|1021.7|1022.3|1021.1|79
1601602200000|2020-10-02 01:30:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.2|1021|22
1601602500000|2020-10-02 01:35:00|1022.4|1021.2|1022.3|1021.1|1022.5|1021.3|1022|1020.8|267
1601602800000|2020-10-02 01:40:00|1022.2|1021|1021.1|1019.9|1022.5|1021.3|1021|1019.8|370
1601603100000|2020-10-02 01:45:00|1021.3|1020.1|1021.4|1020.2|1021.4|1020.2|1021|1019.8|150
1601603400000|2020-10-02 01:50:00|1021.3|1020.1|1021|1019.8|1021.4|1020.2|1021|1019.8|104
1601603700000|2020-10-02 01:55:00|1021.1|1019.9|1021.1|1019.9|1021.2|1020|1021|1019.8|53
1601604000000|2020-10-02 02:00:00|1021|1019.8|1020.8|1019.6|1021.3|1020.1|1020.6|1019.4|83
1601604300000|2020-10-02 02:05:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|51
1601604600000|2020-10-02 02:10:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.1|1019.9|45
1601604900000|2020-10-02 02:15:00|1021.1|1019.9|1020.6|1019.4|1021.1|1019.9|1020.5|1019.3|31
1601605200000|2020-10-02 02:20:00|1020.7|1019.5|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|76
1601605500000|2020-10-02 02:25:00|1020.9|1019.7|1020.8|1019.6|1020.9|1019.7|1020.6|1019.4|64
1601605800000|2020-10-02 02:30:00|1020.6|1019.4|1020.8|1019.6|1021|1019.8|1020.6|1019.4|132
1601606100000|2020-10-02 02:35:00|1020.7|1019.5|1020.9|1019.7|1021|1019.8|1020.7|1019.5|31
1601606400000|2020-10-02 02:40:00|1021|1019.8|1020.8|1019.6|1021|1019.8|1020.8|1019.6|51
1601606700000|2020-10-02 02:45:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.4|1019.2|102
1601607000000|2020-10-02 02:50:00|1020.5|1019.3|1020.4|1019.2|1020.6|1019.4|1020.3|1019.1|93
1601607300000|2020-10-02 02:55:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.4|1019.2|29
1601607600000|2020-10-02 03:00:00|1020.7|1019.5|1020.8|1019.6|1021.1|1019.9|1020.7|1019.5|66
1601607900000|2020-10-02 03:05:00|1020.9|1019.7|1020.5|1019.3|1020.9|1019.7|1020.5|1019.3|45
1601608200000|2020-10-02 03:10:00|1020.6|1019.4|1020.9|1019.7|1020.9|1019.7|1020.3|1019.1|102
1601608500000|2020-10-02 03:15:00|1021|1019.8|1022.1|1020.9|1022.2|1021|1020.9|1019.7|220
1601608800000|2020-10-02 03:20:00|1022.2|1021|1022.4|1021.2|1022.8|1021.6|1022.2|1021|91
1601609100000|2020-10-02 03:25:00|1022.5|1021.3|1022.9|1021.7|1023.1|1021.9|1022.4|1021.2|71
1601609400000|2020-10-02 03:30:00|1022.6|1021.4|1022.9|1021.7|1023.2|1022|1022.6|1021.4|65
1601609700000|2020-10-02 03:35:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.6|1021.4|25
1601610000000|2020-10-02 03:40:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.5|1021.3|14
1601610300000|2020-10-02 03:45:00|||||||||57
1601610600000|2020-10-02 03:50:00|1022.6|1021.4|1022.6|1021.4|1022.6|1021.4|1022.6|1021.4|49
1601610900000|2020-10-02 03:55:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|102
1601611200000|2020-10-02 04:00:00|1022.6|1021.4|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|19
1601611500000|2020-10-02 04:05:00|1022.4|1021.2|1022.6|1021.4|1022.6|1021.4|1022.4|1021.2|32
1601611800000|2020-10-02 04:10:00|1022.5|1021.3|1022.6|1021.4|1022.6|1021.4|1022.5|1021.3|5
1601612100000|2020-10-02 04:15:00|||||||||3
1601612400000|2020-10-02 04:20:00|1022.7|1021.5|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|19
1601612700000|2020-10-02 04:25:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.5|1021.3|9
1601613000000|2020-10-02 04:30:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.5|1021.3|22
1601613300000|2020-10-02 04:35:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.5|1021.3|29
1601613600000|2020-10-02 04:40:00|1023.2|1022|1022.9|1021.7|1023.2|1022|1022.9|1021.7|23
1601613900000|2020-10-02 04:45:00|1022.8|1021.6|1022.8|1021.6|1022.9|1021.7|1022.8|1021.6|9
1601614200000|2020-10-02 04:50:00|1022.7|1021.5|1021.4|1020.2|1022.7|1021.5|1021.4|1020.2|62
1601614500000|2020-10-02 04:55:00|1021.1|1019.9|1021.1|1019.9|1021.4|1020.2|1020.9|1019.7|129
1601614800000|2020-10-02 05:00:00|1021|1019.8|1020.6|1019.4|1021|1019.8|1020.4|1019.2|176
1601615100000|2020-10-02 05:05:00|1020.5|1019.3|1020.2|1019|1020.6|1019.4|1020.1|1018.9|68
1601615400000|2020-10-02 05:10:00|1020.1|1018.9|1020.4|1019.2|1020.5|1019.3|1020.1|1018.9|71
1601615700000|2020-10-02 05:15:00|1020.6|1019.4|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|47
1601616000000|2020-10-02 05:20:00|1020.2|1019|1020.2|1019|1020.4|1019.2|1020|1018.8|101
1601616300000|2020-10-02 05:25:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|45
1601616600000|2020-10-02 05:30:00|1020.3|1019.1|1019.1|1017.9|1020.3|1019.1|1019|1017.8|843
1601616900000|2020-10-02 05:35:00|1019|1017.8|1018.5|1017.3|1019.2|1018|1018.5|1017.3|295
1601617200000|2020-10-02 05:40:00|1018.8|1017.6|1019.6|1018.4|1019.6|1018.4|1018.7|1017.5|261
1601617500000|2020-10-02 05:45:00|1019.5|1018.3|1019|1017.8|1019.6|1018.4|1019|1017.8|138
1601617800000|2020-10-02 05:50:00|1019.1|1017.9|1018.6|1017.4|1019.3|1018.1|1018.5|1017.3|105
1601618100000|2020-10-02 05:55:00|1018.8|1017.6|1018.7|1017.5|1019.2|1018|1018.6|1017.4|116
1601618400000|2020-10-02 06:00:00|1018.8|1017.6|1017.7|1016.5|1018.9|1017.7|1017.3|1016.1|372
1601618700000|2020-10-02 06:05:00|1017.6|1016.4|1016.4|1015.2|1017.7|1016.5|1016.1|1014.9|260
1601619000000|2020-10-02 06:10:00|1016.5|1015.3|1017.5|1016.3|1017.9|1016.7|1016.4|1015.2|107
1601619300000|2020-10-02 06:15:00|1017.6|1016.4|1018.2|1017|1018.5|1017.3|1017.6|1016.4|66
1601619600000|2020-10-02 06:20:00|1018.1|1016.9|1017.9|1016.7|1018.1|1016.9|1017.4|1016.2|102
1601619900000|2020-10-02 06:25:00|1018|1016.8|1018.9|1017.7|1018.9|1017.7|1018|1016.8|134
1601620200000|2020-10-02 06:30:00|1018.8|1017.6|1018.5|1017.3|1018.9|1017.7|1018.3|1017.1|47
1601620500000|2020-10-02 06:35:00|1018.6|1017.4|1018.3|1017.1|1018.9|1017.7|1018.3|1017.1|33
1601620800000|2020-10-02 06:40:00|1018.1|1016.9|1018.1|1016.9|1018.2|1017|1017.8|1016.6|112
1601621100000|2020-10-02 06:45:00|1018|1016.8|1019.1|1017.9|1019.2|1018|1018|1016.8|146
1601621400000|2020-10-02 06:50:00|1019.4|1018.2|1019.9|1018.7|1019.9|1018.7|1019.1|1017.9|74
1601621700000|2020-10-02 06:55:00|1019.8|1018.6|1019.6|1018.4|1019.9|1018.7|1019.2|1018|71
1601622000000|2020-10-02 07:00:00|1019.5|1018.3|1019|1017.8|1019.9|1018.7|1018.9|1017.7|136
1601622300000|2020-10-02 07:05:00|1019.1|1017.9|1018.5|1017.3|1019.1|1017.9|1018.3|1017.1|90
1601622600000|2020-10-02 07:10:00|1018.6|1017.4|1019.1|1017.9|1019.3|1018.1|1018.3|1017.1|151
1601622900000|2020-10-02 07:15:00|1019.2|1018|1018.9|1017.7|1019.3|1018.1|1018.8|1017.6|37
1601623200000|2020-10-02 07:20:00|1019|1017.8|1019.3|1018.1|1019.3|1018.1|1019|1017.8|70
1601623500000|2020-10-02 07:25:00|1019.1|1017.9|1019.2|1018|1019.4|1018.2|1019|1017.8|47
1601623800000|2020-10-02 07:30:00|1019.3|1018.1|1020|1018.8|1020|1018.8|1019.2|1018|177
1601624100000|2020-10-02 07:35:00|1020.1|1018.9|1020|1018.8|1020.5|1019.3|1020|1018.8|165
1601624400000|2020-10-02 07:40:00|1019.7|1018.5|1019.2|1018|1019.7|1018.5|1019.2|1018|104
1601624700000|2020-10-02 07:45:00|1019.1|1017.9|1018.1|1016.9|1019.1|1017.9|1018.1|1016.9|113
1601625000000|2020-10-02 07:50:00|1018|1016.8|1018|1016.8|1018.1|1016.9|1017.5|1016.3|156
1601625300000|2020-10-02 07:55:00|1017.7|1016.5|1017|1015.8|1017.7|1016.5|1016.2|1015|182
1601625600000|2020-10-02 08:00:00|1016.9|1015.7|1017.5|1016.3|1017.5|1016.3|1016.9|1015.7|40
1601625900000|2020-10-02 08:05:00|1017.3|1016.1|1017.3|1016.1|1018.2|1017|1017|1015.8|91
1601626200000|2020-10-02 08:10:00|1017.2|1016|1017.5|1016.3|1017.8|1016.6|1017.1|1015.9|26
1601626500000|2020-10-02 08:15:00|1017.3|1016.1|1017.2|1016|1017.5|1016.3|1017|1015.8|40
1601626800000|2020-10-02 08:20:00|1017.5|1016.3|1018.2|1017|1018.2|1017|1017.3|1016.1|83
1601627100000|2020-10-02 08:25:00|1018.3|1017.1|1018|1016.8|1018.5|1017.3|1018|1016.8|59
1601627400000|2020-10-02 08:30:00|1018.1|1016.9|1018.3|1017.1|1018.5|1017.3|1018|1016.8|57
1601627700000|2020-10-02 08:35:00|1018.5|1017.3|1019.3|1018.1|1019.3|1018.1|1018.2|1017|74
1601628000000|2020-10-02 08:40:00|1019.2|1018|1018.7|1017.5|1019.2|1018|1018.5|1017.3|55
1601628300000|2020-10-02 08:45:00|1018.6|1017.4|1018.8|1017.6|1019|1017.8|1018.6|1017.4|65
1601628600000|2020-10-02 08:50:00|1018.7|1017.5|1018.7|1017.5|1018.9|1017.7|1018.7|1017.5|26
1601628900000|2020-10-02 08:55:00|1018.8|1017.6|1019|1017.8|1019|1017.8|1018.7|1017.5|11
1601629200000|2020-10-02 09:00:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018.2|1017|48
1601629500000|2020-10-02 09:05:00|1018.6|1017.4|1018.8|1017.6|1018.9|1017.7|1018.6|1017.4|23
1601629800000|2020-10-02 09:10:00|1018.7|1017.5|1018.5|1017.3|1019|1017.8|1018.4|1017.2|46
1601630100000|2020-10-02 09:15:00|1018.6|1017.4|1018.2|1017|1018.7|1017.5|1018.2|1017|29
1601630400000|2020-10-02 09:20:00|1018|1016.8|1017.7|1016.5|1018.2|1017|1017.5|1016.3|116
1601630700000|2020-10-02 09:25:00|1017.6|1016.4|1017.7|1016.5|1017.7|1016.5|1017.5|1016.3|67
1601631000000|2020-10-02 09:30:00|1017.8|1016.6|1017.5|1016.3|1018.2|1017|1017.5|1016.3|77
1601631300000|2020-10-02 09:35:00|1017.3|1016.1|1017|1015.8|1017.3|1016.1|1016.9|1015.7|39
1601631600000|2020-10-02 09:40:00|1016.9|1015.7|1016.5|1015.3|1017|1015.8|1016.5|1015.3|140
1601631900000|2020-10-02 09:45:00|1016.6|1015.4|1017.5|1016.3|1017.5|1016.3|1016.6|1015.4|71
1601632200000|2020-10-02 09:50:00|1017.3|1016.1|1017.5|1016.3|1017.6|1016.4|1016.8|1015.6|67
1601632500000|2020-10-02 09:55:00|1017.7|1016.5|1018.6|1017.4|1019|1017.8|1017.5|1016.3|251
1601632800000|2020-10-02 10:00:00|1018.5|1017.3|1017.8|1016.6|1018.5|1017.3|1017.8|1016.6|78
1601633100000|2020-10-02 10:05:00|1017.9|1016.7|1018.2|1017|1018.2|1017|1017.6|1016.4|36
1601633400000|2020-10-02 10:10:00|1018.1|1016.9|1019.2|1018|1019.5|1018.3|1018.1|1016.9|174
1601633700000|2020-10-02 10:15:00|1019|1017.8|1019.7|1018.5|1020|1018.8|1019|1017.8|292
1601634000000|2020-10-02 10:20:00|1019.6|1018.4|1019.5|1018.3|1019.8|1018.6|1019.3|1018.1|75
1601634300000|2020-10-02 10:25:00|1019.2|1018|1019.6|1018.4|1020.5|1019.3|1019.1|1017.9|115
1601634600000|2020-10-02 10:30:00|1019.5|1018.3|1019.4|1018.2|1019.6|1018.4|1019.1|1017.9|79
1601634900000|2020-10-02 10:35:00|1019.1|1017.9|1019.7|1018.5|1019.8|1018.6|1018.6|1017.4|117
1601635200000|2020-10-02 10:40:00|1019.5|1018.3|1019.7|1018.5|1020.4|1019.2|1019.5|1018.3|59
1601635500000|2020-10-02 10:45:00|1019.5|1018.3|1019.5|1018.3|1019.6|1018.4|1019|1017.8|51
1601635800000|2020-10-02 10:50:00|1019.6|1018.4|1019.8|1018.6|1020|1018.8|1019.5|1018.3|15
1601636100000|2020-10-02 10:55:00|1020|1018.8|1020.6|1019.4|1020.7|1019.5|1019.7|1018.5|220
1601636400000|2020-10-02 11:00:00|1020.7|1019.5|1021.1|1019.9|1021.4|1020.2|1020.7|1019.5|427
1601636700000|2020-10-02 11:05:00|1021.2|1020|1020.1|1018.9|1021.2|1020|1019.8|1018.6|152
1601637000000|2020-10-02 11:10:00|1020|1018.8|1020|1018.8|1020.4|1019.2|1019.9|1018.7|47
1601637300000|2020-10-02 11:15:00|1020.1|1018.9|1020.1|1018.9|1020.9|1019.7|1020|1018.8|63
1601637600000|2020-10-02 11:20:00|1020|1018.8|1019.3|1018.1|1020.1|1018.9|1019.3|1018.1|59
1601637900000|2020-10-02 11:25:00|1019.4|1018.2|1019|1017.8|1019.6|1018.4|1018.9|1017.7|101
1601638200000|2020-10-02 11:30:00|1019.1|1017.9|1018.9|1017.7|1019.3|1018.1|1018.8|1017.6|89
1601638500000|2020-10-02 11:35:00|1019.1|1017.9|1017.5|1016.3|1019.2|1018|1017|1015.8|503
1601638800000|2020-10-02 11:40:00|1017.6|1016.4|1018|1016.8|1018.1|1016.9|1017.5|1016.3|108
1601639100000|2020-10-02 11:45:00|1018.2|1017|1017.9|1016.7|1018.7|1017.5|1017.9|1016.7|74
1601639400000|2020-10-02 11:50:00|1018|1016.8|1018.2|1017|1018.3|1017.1|1017.5|1016.3|83
1601639700000|2020-10-02 11:55:00|1018.1|1016.9|1017.5|1016.3|1018.4|1017.2|1017.5|1016.3|116
1601640000000|2020-10-02 12:00:00|1017.1|1015.9|1016.2|1015|1017.1|1015.9|1016.2|1015|310
1601640300000|2020-10-02 12:05:00|1016.1|1014.9|1016.2|1015|1016.7|1015.5|1016|1014.8|270
1601640600000|2020-10-02 12:10:00|1016.3|1015.1|1016.5|1015.3|1016.9|1015.7|1016.2|1015|209
1601640900000|2020-10-02 12:15:00|1016.1|1014.9|1016.5|1015.3|1016.7|1015.5|1016|1014.8|151
1601641200000|2020-10-02 12:20:00|1016.6|1015.4|1016.6|1015.4|1016.8|1015.6|1016.1|1014.9|130
1601641500000|2020-10-02 12:25:00|1016.5|1015.3|1016.4|1015.2|1016.6|1015.4|1016|1014.8|255
1601641800000|2020-10-02 12:30:00|1016.5|1015.3|1016.9|1015.7|1017.2|1016|1016.1|1014.9|181
1601642100000|2020-10-02 12:35:00|1016.8|1015.6|1016.8|1015.6|1017|1015.8|1016.4|1015.2|173
1601642400000|2020-10-02 12:40:00|1016.9|1015.7|1017.8|1016.6|1018|1016.8|1016.7|1015.5|169
1601645400000|2020-10-02 13:30:00|1018.2|1017|1022.1|1020.9|1025.1|1023.9|1018.1|1016.9|6116
1601645700000|2020-10-02 13:35:00|1022|1020.8|1022.1|1020.9|1024|1022.8|1021.6|1020.4|2430
1601646000000|2020-10-02 13:40:00|1022|1020.8|1022.5|1021.3|1023.7|1022.5|1021.7|1020.5|2073
1601646300000|2020-10-02 13:45:00|1022.6|1021.4|1022.5|1021.3|1023.3|1022.1|1021.6|1020.4|2007
1601646600000|2020-10-02 13:50:00|1022.3|1021.1|1022.5|1021.3|1023.1|1021.9|1021.8|1020.6|1054
1601646900000|2020-10-02 13:55:00|1022.3|1021.1|1023|1021.8|1023.2|1022|1021.2|1020|748
1601647200000|2020-10-02 14:00:00|1022.8|1021.6|1022.4|1021.2|1023.5|1022.3|1022|1020.8|1638
1601647500000|2020-10-02 14:05:00|1022.5|1021.3|1025|1023.8|1025.5|1024.3|1022.5|1021.3|2226
1601647800000|2020-10-02 14:10:00|1025.1|1023.9|1025.1|1023.9|1026|1024.8|1024.5|1023.3|951
1601648100000|2020-10-02 14:15:00|1025.3|1024.1|1026.9|1025.7|1027|1025.8|1024.9|1023.7|1746
1601648400000|2020-10-02 14:20:00|1027|1025.8|1026.2|1025|1027.8|1026.6|1025.7|1024.5|1236
1601648700000|2020-10-02 14:25:00|1026.3|1025.1|1026.2|1025|1026.5|1025.3|1025.3|1024.1|995
1601649000000|2020-10-02 14:30:00|1026.3|1025.1|1026.9|1025.7|1027.5|1026.3|1026|1024.8|1394
1601649300000|2020-10-02 14:35:00|1027|1025.8|1026.2|1025|1027.3|1026.1|1026|1024.8|879
1601649600000|2020-10-02 14:40:00|1026.3|1025.1|1028.3|1027.1|1028.5|1027.3|1026.2|1025|1039
1601649900000|2020-10-02 14:45:00|1028.2|1027|1027.7|1026.5|1028.7|1027.5|1027.3|1026.1|1339
1601650200000|2020-10-02 14:50:00|1027.5|1026.3|1029.7|1028.5|1030.4|1029.2|1027.4|1026.2|1785
1601650500000|2020-10-02 14:55:00|1029.8|1028.6|1030|1028.8|1030.5|1029.3|1029.8|1028.6|1306
1601650800000|2020-10-02 15:00:00|1030.2|1029|1029.8|1028.6|1030.5|1029.3|1029.8|1028.6|919
1601651100000|2020-10-02 15:05:00|1029.9|1028.7|1029.5|1028.3|1030.5|1029.3|1029.3|1028.1|1666
1601651400000|2020-10-02 15:10:00|1029.4|1028.2|1030.3|1029.1|1030.8|1029.6|1029.1|1027.9|1464
1601651700000|2020-10-02 15:15:00|1030|1028.8|1030|1028.8|1030.5|1029.3|1029.5|1028.3|557
1601652000000|2020-10-02 15:20:00|1030.1|1028.9|1029.8|1028.6|1030.5|1029.3|1029.5|1028.3|375
1601652300000|2020-10-02 15:25:00|1029.7|1028.5|1028.7|1027.5|1029.7|1028.5|1028.5|1027.3|922
1601652600000|2020-10-02 15:30:00|1028.6|1027.4|1028.2|1027|1028.7|1027.5|1027.8|1026.6|789
1601652900000|2020-10-02 15:35:00|1028.1|1026.9|1027.5|1026.3|1028.4|1027.2|1027.5|1026.3|375
1601653200000|2020-10-02 15:40:00|1027.6|1026.4|1027.4|1026.2|1027.7|1026.5|1027|1025.8|473
1601653500000|2020-10-02 15:45:00|1027.3|1026.1|1027.2|1026|1027.7|1026.5|1027|1025.8|422
1601653800000|2020-10-02 15:50:00|1027.1|1025.9|1026.4|1025.2|1027.3|1026.1|1026.3|1025.1|550
1601654100000|2020-10-02 15:55:00|1026.3|1025.1|1026.1|1024.9|1026.5|1025.3|1025.8|1024.6|1123
1601654400000|2020-10-02 16:00:00|1026.2|1025|1025.5|1024.3|1026.4|1025.2|1025.5|1024.3|686
1601654700000|2020-10-02 16:05:00|1025.6|1024.4|1026.1|1024.9|1026.2|1025|1025.5|1024.3|681
1601655000000|2020-10-02 16:10:00|1026.2|1025|1026.7|1025.5|1027|1025.8|1026.2|1025|802
1601655300000|2020-10-02 16:15:00|1026.8|1025.6|1028.2|1027|1028.3|1027.1|1026.5|1025.3|870
1601655600000|2020-10-02 16:20:00|1028.3|1027.1|1028|1026.8|1028.8|1027.6|1028|1026.8|767
1601655900000|2020-10-02 16:25:00|1028.1|1026.9|1027.3|1026.1|1028.2|1027|1027.2|1026|338
1601656200000|2020-10-02 16:30:00|1027.5|1026.3|1027|1025.8|1027.8|1026.6|1026.8|1025.6|690
1601656500000|2020-10-02 16:35:00|1026.9|1025.7|1026.4|1025.2|1027|1025.8|1026.3|1025.1|392
1601656800000|2020-10-02 16:40:00|1026.3|1025.1|1024.1|1022.9|1026.7|1025.5|1024.1|1022.9|1259
1601657100000|2020-10-02 16:45:00|1024.2|1023|1024.8|1023.6|1024.9|1023.7|1024|1022.8|734
1601657400000|2020-10-02 16:50:00|1024.9|1023.7|1024.9|1023.7|1025.5|1024.3|1024.6|1023.4|673
1601657700000|2020-10-02 16:55:00|1024.8|1023.6|1025.1|1023.9|1025.5|1024.3|1024.3|1023.1|463
1601658000000|2020-10-02 17:00:00|1025.2|1024|1023.7|1022.5|1025.5|1024.3|1023.5|1022.3|817
1601658300000|2020-10-02 17:05:00|1023.6|1022.4|1023.2|1022|1023.7|1022.5|1022.7|1021.5|2906
1601658600000|2020-10-02 17:10:00|1023.3|1022.1|1024.7|1023.5|1025|1023.8|1023.2|1022|905
1601658900000|2020-10-02 17:15:00|1024.6|1023.4|1024.7|1023.5|1025|1023.8|1024|1022.8|562
1601659200000|2020-10-02 17:20:00|1024.6|1023.4|1024.5|1023.3|1024.7|1023.5|1024.2|1023|409
1601659500000|2020-10-02 17:25:00|1024.4|1023.2|1024.7|1023.5|1025|1023.8|1024.2|1023|447
1601659800000|2020-10-02 17:30:00|1025|1023.8|1025.2|1024|1025.5|1024.3|1024.5|1023.3|402
1601660100000|2020-10-02 17:35:00|1025.3|1024.1|1025.7|1024.5|1025.9|1024.7|1025.2|1024|555
1601660400000|2020-10-02 17:40:00|1025.6|1024.4|1025.6|1024.4|1026|1024.8|1025.5|1024.3|368
1601660700000|2020-10-02 17:45:00|1025.5|1024.3|1025.7|1024.5|1026.2|1025|1025.5|1024.3|677
1601661000000|2020-10-02 17:50:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.1|1023.9|1610
1601661300000|2020-10-02 17:55:00|1025.4|1024.2|1026|1024.8|1026|1024.8|1025.3|1024.1|534
1601661600000|2020-10-02 18:00:00|1026.2|1025|1025.2|1024|1026.4|1025.2|1025.1|1023.9|1069
1601661900000|2020-10-02 18:05:00|1025.3|1024.1|1024.5|1023.3|1025.6|1024.4|1024.4|1023.2|832
1601662200000|2020-10-02 18:10:00|1024.7|1023.5|1024|1022.8|1024.7|1023.5|1023.4|1022.2|3956
1601662500000|2020-10-02 18:15:00|1024.2|1023|1023|1021.8|1024.2|1023|1023|1021.8|2913
1601856000000|2020-10-05 00:00:00|1021.5|1020.3|1020.9|1019.7|1022.6|1021.4|1020.3|1019.1|860
1601856300000|2020-10-05 00:05:00|1020.8|1019.6|1022|1020.8|1022.1|1020.9|1020.3|1019.1|571
1601856600000|2020-10-05 00:10:00|1022.1|1020.9|1023.1|1021.9|1023.3|1022.1|1021.9|1020.7|449
1601856900000|2020-10-05 00:15:00|1023|1021.8|1022.9|1021.7|1023.2|1022|1022.5|1021.3|184
1601857200000|2020-10-05 00:20:00|1022.7|1021.5|1022.9|1021.7|1023.2|1022|1022.7|1021.5|174
1601857500000|2020-10-05 00:25:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.5|1021.3|66
1601857800000|2020-10-05 00:30:00|1022.8|1021.6|1022.5|1021.3|1023|1021.8|1022.4|1021.2|80
1601858100000|2020-10-05 00:35:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.6|1021.4|18
1601858400000|2020-10-05 00:40:00|1022.9|1021.7|1022.4|1021.2|1023|1021.8|1022.3|1021.1|47
1601858700000|2020-10-05 00:45:00|1022.3|1021.1|1021.8|1020.6|1022.4|1021.2|1021.8|1020.6|131
1601859000000|2020-10-05 00:50:00|1021.9|1020.7|1021.6|1020.4|1022.1|1020.9|1021.5|1020.3|91
1601859300000|2020-10-05 00:55:00|1021.5|1020.3|1021.5|1020.3|1021.7|1020.5|1021.4|1020.2|39
1601859600000|2020-10-05 01:00:00|1021.6|1020.4|1021.3|1020.1|1021.6|1020.4|1020.9|1019.7|194
1601859900000|2020-10-05 01:05:00|1021.4|1020.2|1022.3|1021.1|1022.3|1021.1|1021.1|1019.9|84
1601860200000|2020-10-05 01:10:00|1022.4|1021.2|1022.4|1021.2|1022.6|1021.4|1021.7|1020.5|120
1601860500000|2020-10-05 01:15:00|1022.3|1021.1|1022.1|1020.9|1022.5|1021.3|1022.1|1020.9|46
1601860800000|2020-10-05 01:20:00|1022.3|1021.1|1022.3|1021.1|1022.7|1021.5|1022.1|1020.9|73
1601861100000|2020-10-05 01:25:00|1022.4|1021.2|1022.4|1021.2|1022.5|1021.3|1022.3|1021.1|17
1601861400000|2020-10-05 01:30:00|1022.5|1021.3|1022.1|1020.9|1022.5|1021.3|1022|1020.8|37
1601861700000|2020-10-05 01:35:00|1022|1020.8|1021.9|1020.7|1022.1|1020.9|1021.8|1020.6|27
1601862000000|2020-10-05 01:40:00|1021.8|1020.6|1022.4|1021.2|1022.5|1021.3|1021.5|1020.3|123
1601862300000|2020-10-05 01:45:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|48
1601862600000|2020-10-05 01:50:00|1022.6|1021.4|1022.4|1021.2|1022.6|1021.4|1022.4|1021.2|21
1601862900000|2020-10-05 01:55:00|1022.5|1021.3|1022.6|1021.4|1022.7|1021.5|1022.4|1021.2|18
1601863200000|2020-10-05 02:00:00|1022.5|1021.3|1022.4|1021.2|1022.7|1021.5|1022.2|1021|16
1601863500000|2020-10-05 02:05:00|1022.5|1021.3|1021.9|1020.7|1022.5|1021.3|1021.9|1020.7|21
1601863800000|2020-10-05 02:10:00|1021.8|1020.6|1021.6|1020.4|1021.9|1020.7|1021.5|1020.3|77
1601864100000|2020-10-05 02:15:00|1021.7|1020.5|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|27
1601864400000|2020-10-05 02:20:00|1022.1|1020.9|1021.9|1020.7|1022.1|1020.9|1021.9|1020.7|14
1601864700000|2020-10-05 02:25:00|1022|1020.8|1021.9|1020.7|1022|1020.8|1021.9|1020.7|5
1601865000000|2020-10-05 02:30:00|1022|1020.8|1022.2|1021|1022.2|1021|1021.9|1020.7|38
1601865300000|2020-10-05 02:35:00|1022.1|1020.9|1021.9|1020.7|1022.2|1021|1021.7|1020.5|50
1601865600000|2020-10-05 02:40:00|1022|1020.8|1021.7|1020.5|1022|1020.8|1021.7|1020.5|13
1601865900000|2020-10-05 02:45:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.5|1020.3|10
1601866200000|2020-10-05 02:50:00|1021.7|1020.5|1021.7|1020.5|1021.7|1020.5|1021.6|1020.4|11
1601866500000|2020-10-05 02:55:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.7|1020.5|38
1601866800000|2020-10-05 03:00:00|1022.1|1020.9|1022.1|1020.9|1022.2|1021|1022|1020.8|10
1601867100000|2020-10-05 03:05:00|1022.3|1021.1|1022.5|1021.3|1022.7|1021.5|1022.3|1021.1|71
1601867400000|2020-10-05 03:10:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|35
1601867700000|2020-10-05 03:15:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|26
1601868000000|2020-10-05 03:20:00|1022.6|1021.4|1022.9|1021.7|1023.2|1022|1022.6|1021.4|62
1601868300000|2020-10-05 03:25:00|1023|1021.8|1022.9|1021.7|1023.1|1021.9|1022.9|1021.7|24
1601868600000|2020-10-05 03:30:00|1023|1021.8|1022.8|1021.6|1023.1|1021.9|1022.8|1021.6|21
1601868900000|2020-10-05 03:35:00|1022.9|1021.7|1022.8|1021.6|1022.9|1021.7|1022.8|1021.6|4
1601869200000|2020-10-05 03:40:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.9|1021.7|9
1601869500000|2020-10-05 03:45:00|1023|1021.8|1022.9|1021.7|1023|1021.8|1022.8|1021.6|6
1601869800000|2020-10-05 03:50:00|1022.7|1021.5|1022.6|1021.4|1022.9|1021.7|1022.5|1021.3|30
1601870100000|2020-10-05 03:55:00|1022.5|1021.3|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|13
1601870400000|2020-10-05 04:00:00|1022.6|1021.4|1022.5|1021.3|1022.6|1021.4|1022.3|1021.1|22
1601870700000|2020-10-05 04:05:00|||||||||3
1601871000000|2020-10-05 04:10:00|1022.4|1021.2|1022.4|1021.2|1022.5|1021.3|1022.2|1021|9
1601871300000|2020-10-05 04:15:00|1022.3|1021.1|1022.2|1021|1022.4|1021.2|1022.2|1021|15
1601871600000|2020-10-05 04:20:00|1022.3|1021.1|1022.7|1021.5|1022.9|1021.7|1022.2|1021|10
1601871900000|2020-10-05 04:25:00|1022.8|1021.6|1022.7|1021.5|1023.2|1022|1022.7|1021.5|61
1601872200000|2020-10-05 04:30:00|1022.9|1021.7|1023|1021.8|1023|1021.8|1022.6|1021.4|21
1601872500000|2020-10-05 04:35:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|2
1601872800000|2020-10-05 04:40:00|1023.2|1022|1023.2|1022|1023.2|1022|1023|1021.8|45
1601873100000|2020-10-05 04:45:00|1023.4|1022.2|1023.2|1022|1023.4|1022.2|1023.1|1021.9|21
1601873400000|2020-10-05 04:50:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1023|1021.8|13
1601873700000|2020-10-05 04:55:00|1023.2|1022|1023|1021.8|1023.2|1022|1023|1021.8|0
1601874000000|2020-10-05 05:00:00|1023.1|1021.9|1022.9|1021.7|1023.1|1021.9|1022.9|1021.7|23
1601874300000|2020-10-05 05:05:00|1022.8|1021.6|1022.9|1021.7|1023.1|1021.9|1022.7|1021.5|17
1601874600000|2020-10-05 05:10:00|1022.8|1021.6|1022.9|1021.7|1023|1021.8|1022.6|1021.4|17
1601874900000|2020-10-05 05:15:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.8|1021.6|2
1601875200000|2020-10-05 05:20:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.8|1021.6|22
1601875500000|2020-10-05 05:25:00|1023|1021.8|1023|1021.8|1023|1021.8|1022.6|1021.4|14
1601875800000|2020-10-05 05:30:00|1022.9|1021.7|1022.7|1021.5|1023|1021.8|1022.7|1021.5|30
1601876100000|2020-10-05 05:35:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.8|1021.6|66
1601876400000|2020-10-05 05:40:00|1022.8|1021.6|1022.9|1021.7|1023|1021.8|1022.8|1021.6|62
1601876700000|2020-10-05 05:45:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.8|1021.6|28
1601877000000|2020-10-05 05:50:00|1022.9|1021.7|1022.5|1021.3|1022.9|1021.7|1022.5|1021.3|13
1601877300000|2020-10-05 05:55:00|1022.6|1021.4|1022.6|1021.4|1022.7|1021.5|1022.5|1021.3|12
1601877600000|2020-10-05 06:00:00|1022.5|1021.3|1021.5|1020.3|1022.5|1021.3|1021.3|1020.1|231
1601877900000|2020-10-05 06:05:00|1021.6|1020.4|1022|1020.8|1022|1020.8|1021.6|1020.4|92
1601878200000|2020-10-05 06:10:00|1021.9|1020.7|1021.9|1020.7|1022|1020.8|1021.7|1020.5|33
1601878500000|2020-10-05 06:15:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.7|1020.5|14
1601878800000|2020-10-05 06:20:00|1022.1|1020.9|1021.8|1020.6|1022.1|1020.9|1021.6|1020.4|26
1601879100000|2020-10-05 06:25:00|1021.7|1020.5|1021.7|1020.5|1021.8|1020.6|1021.5|1020.3|36
1601879400000|2020-10-05 06:30:00|1021.8|1020.6|1022.5|1021.3|1022.5|1021.3|1021.7|1020.5|71
1601879700000|2020-10-05 06:35:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1022|1020.8|53
1601880000000|2020-10-05 06:40:00|1022|1020.8|1022.3|1021.1|1022.3|1021.1|1021.9|1020.7|46
1601880300000|2020-10-05 06:45:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|15
1601880600000|2020-10-05 06:50:00|1022.4|1021.2|1022.6|1021.4|1022.6|1021.4|1022.3|1021.1|21
1601880900000|2020-10-05 06:55:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|13
1601881200000|2020-10-05 07:00:00|1022.6|1021.4|1023.1|1021.9|1023.4|1022.2|1022.2|1021|153
1601881500000|2020-10-05 07:05:00|1023|1021.8|1023.2|1022|1023.4|1022.2|1022.7|1021.5|107
1601881800000|2020-10-05 07:10:00|1023.1|1021.9|1022.9|1021.7|1023.2|1022|1022.3|1021.1|182
1601882100000|2020-10-05 07:15:00|1023|1021.8|1022.9|1021.7|1023.2|1022|1022.9|1021.7|61
1601882400000|2020-10-05 07:20:00|1022.7|1021.5|1023.2|1022|1023.3|1022.1|1022.6|1021.4|62
1601882700000|2020-10-05 07:25:00|1023.3|1022.1|1023.1|1021.9|1023.3|1022.1|1022.9|1021.7|66
1601883000000|2020-10-05 07:30:00|1023.2|1022|1023.1|1021.9|1023.2|1022|1022.9|1021.7|56
1601883300000|2020-10-05 07:35:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|52
1601883600000|2020-10-05 07:40:00|1023.2|1022|1024.5|1023.3|1025.1|1023.9|1023.1|1021.9|283
1601883900000|2020-10-05 07:45:00|1024.4|1023.2|1025.1|1023.9|1025.6|1024.4|1024.2|1023|121
1601884200000|2020-10-05 07:50:00|1025.2|1024|1025.4|1024.2|1025.5|1024.3|1024.9|1023.7|81
1601884500000|2020-10-05 07:55:00|1025.5|1024.3|1024.7|1023.5|1025.5|1024.3|1024.6|1023.4|113
1601884800000|2020-10-05 08:00:00|1024.6|1023.4|1026|1024.8|1026.3|1025.1|1024.5|1023.3|144
1601885100000|2020-10-05 08:05:00|1025.9|1024.7|1025.6|1024.4|1026.1|1024.9|1025.3|1024.1|129
1601885400000|2020-10-05 08:10:00|1025.7|1024.5|1026|1024.8|1026.6|1025.4|1025.7|1024.5|175
1601885700000|2020-10-05 08:15:00|1026.1|1024.9|1026.8|1025.6|1026.9|1025.7|1026|1024.8|194
1601886000000|2020-10-05 08:20:00|1026.7|1025.5|1026.9|1025.7|1027|1025.8|1026.7|1025.5|92
1601886300000|2020-10-05 08:25:00|1027|1025.8|1026.8|1025.6|1027.2|1026|1026.7|1025.5|102
1601886600000|2020-10-05 08:30:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1026.3|1025.1|119
1601886900000|2020-10-05 08:35:00|1027.2|1026|1027.6|1026.4|1027.8|1026.6|1027.1|1025.9|148
1601887200000|2020-10-05 08:40:00|1027.7|1026.5|1027.8|1026.6|1028.2|1027|1027.6|1026.4|142
1601887500000|2020-10-05 08:45:00|1027.7|1026.5|1027.9|1026.7|1028.7|1027.5|1027.6|1026.4|171
1601887800000|2020-10-05 08:50:00|1028.1|1026.9|1027.9|1026.7|1028.2|1027|1027.7|1026.5|57
1601888100000|2020-10-05 08:55:00|1027.8|1026.6|1028.1|1026.9|1028.1|1026.9|1027.6|1026.4|56
1601888400000|2020-10-05 09:00:00|1028.2|1027|1028|1026.8|1028.4|1027.2|1028|1026.8|79
1601888700000|2020-10-05 09:05:00|1027.9|1026.7|1026.9|1025.7|1028|1026.8|1026.9|1025.7|45
1601889000000|2020-10-05 09:10:00|1026.8|1025.6|1026.7|1025.5|1026.9|1025.7|1026|1024.8|97
1601889300000|2020-10-05 09:15:00|1026.5|1025.3|1026.7|1025.5|1026.8|1025.6|1026.2|1025|69
1601889600000|2020-10-05 09:20:00|1026.6|1025.4|1026.6|1025.4|1026.9|1025.7|1026.5|1025.3|59
1601889900000|2020-10-05 09:25:00|1026.7|1025.5|1025.7|1024.5|1026.7|1025.5|1025.7|1024.5|74
1601890200000|2020-10-05 09:30:00|1025.5|1024.3|1024.7|1023.5|1025.5|1024.3|1024.5|1023.3|166
1601890500000|2020-10-05 09:35:00|1024.9|1023.7|1024.7|1023.5|1025|1023.8|1024|1022.8|160
1601890800000|2020-10-05 09:40:00|1024.8|1023.6|1024.8|1023.6|1025.2|1024|1024.4|1023.2|101
1601891100000|2020-10-05 09:45:00|1024.7|1023.5|1025.1|1023.9|1025.1|1023.9|1024.6|1023.4|15
1601891400000|2020-10-05 09:50:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1024.8|1023.6|34
1601891700000|2020-10-05 09:55:00|1025.5|1024.3|1025.4|1024.2|1025.8|1024.6|1025.4|1024.2|36
1601892000000|2020-10-05 10:00:00|1025.1|1023.9|1024.6|1023.4|1025.1|1023.9|1024.6|1023.4|29
1601892300000|2020-10-05 10:05:00|1024.2|1023|1023.6|1022.4|1024.2|1023|1023.1|1021.9|333
1601892600000|2020-10-05 10:10:00|1023.5|1022.3|1023.7|1022.5|1023.8|1022.6|1023.4|1022.2|103
1601892900000|2020-10-05 10:15:00|1023.6|1022.4|1023.1|1021.9|1023.6|1022.4|1022.9|1021.7|181
1601893200000|2020-10-05 10:20:00|1022.9|1021.7|1022.7|1021.5|1023.1|1021.9|1022.7|1021.5|67
1601893500000|2020-10-05 10:25:00|1022.8|1021.6|1023.2|1022|1023.2|1022|1022.8|1021.6|75
1601893800000|2020-10-05 10:30:00|1023.1|1021.9|1022.9|1021.7|1023.3|1022.1|1022.9|1021.7|104
1601894100000|2020-10-05 10:35:00|1023|1021.8|1023.1|1021.9|1023.2|1022|1023|1021.8|47
1601894400000|2020-10-05 10:40:00|1022.9|1021.7|1022.9|1021.7|1023.4|1022.2|1022.9|1021.7|72
1601894700000|2020-10-05 10:45:00|1023|1021.8|1022.4|1021.2|1023|1021.8|1022.3|1021.1|120
1601895000000|2020-10-05 10:50:00|1022.5|1021.3|1022.7|1021.5|1022.7|1021.5|1022.3|1021.1|69
1601895300000|2020-10-05 10:55:00|1022.8|1021.6|1023.1|1021.9|1023.2|1022|1022.5|1021.3|78
1601895600000|2020-10-05 11:00:00|1022.9|1021.7|1023.5|1022.3|1023.6|1022.4|1022.9|1021.7|140
1601895900000|2020-10-05 11:05:00|1023.6|1022.4|1023.6|1022.4|1024.2|1023|1023.5|1022.3|106
1601896200000|2020-10-05 11:10:00|1023.7|1022.5|1023.2|1022|1023.7|1022.5|1023.1|1021.9|35
1601896500000|2020-10-05 11:15:00|1023.1|1021.9|1023.2|1022|1023.5|1022.3|1023.1|1021.9|50
1601896800000|2020-10-05 11:20:00|1023.1|1021.9|1023.9|1022.7|1024|1022.8|1023|1021.8|69
1601897100000|2020-10-05 11:25:00|1023.7|1022.5|1023.6|1022.4|1024|1022.8|1023.4|1022.2|50
1601897400000|2020-10-05 11:30:00|1023.7|1022.5|1023.9|1022.7|1023.9|1022.7|1023.6|1022.4|13
1601897700000|2020-10-05 11:35:00|1023.7|1022.5|1023.6|1022.4|1024.1|1022.9|1023.5|1022.3|96
1601898000000|2020-10-05 11:40:00|1023.8|1022.6|1024|1022.8|1025|1023.8|1023.6|1022.4|222
1601898300000|2020-10-05 11:45:00|1024.1|1022.9|1023.6|1022.4|1024.2|1023|1023.2|1022|91
1601898600000|2020-10-05 11:50:00|1023.5|1022.3|1022|1020.8|1023.6|1022.4|1021.8|1020.6|263
1601898900000|2020-10-05 11:55:00|1021.9|1020.7|1022.4|1021.2|1022.5|1021.3|1021.6|1020.4|274
1601899200000|2020-10-05 12:00:00|1022.5|1021.3|1023.1|1021.9|1023.4|1022.2|1022.4|1021.2|479
1601899500000|2020-10-05 12:05:00|1023|1021.8|1024.6|1023.4|1025|1023.8|1023|1021.8|329
1601899800000|2020-10-05 12:10:00|1024.7|1023.5|1024.2|1023|1024.8|1023.6|1023.7|1022.5|167
1601900100000|2020-10-05 12:15:00|1024.5|1023.3|1023.9|1022.7|1025.2|1024|1023.9|1022.7|441
1601900400000|2020-10-05 12:20:00|1023.7|1022.5|1024|1022.8|1024.5|1023.3|1023.7|1022.5|181
1601900700000|2020-10-05 12:25:00|1023.9|1022.7|1024.7|1023.5|1024.8|1023.6|1023.7|1022.5|773
1601901000000|2020-10-05 12:30:00|1024.6|1023.4|1024.7|1023.5|1024.9|1023.7|1024.4|1023.2|66
1601901300000|2020-10-05 12:35:00|1024.8|1023.6|1023.9|1022.7|1024.8|1023.6|1023.7|1022.5|120
1601901600000|2020-10-05 12:40:00|1024|1022.8|1025.2|1024|1025.2|1024|1023.8|1022.6|243
1601904600000|2020-10-05 13:30:00|1025.5|1024.3|1023.8|1022.6|1026.1|1024.9|1023.6|1022.4|4345
1601904900000|2020-10-05 13:35:00|1023.9|1022.7|1023.7|1022.5|1025.1|1023.9|1023|1021.8|3979
1601905200000|2020-10-05 13:40:00|1023.5|1022.3|1023.3|1022.1|1024.3|1023.1|1022.8|1021.6|1291
1601905500000|2020-10-05 13:45:00|1023.4|1022.2|1022.8|1021.6|1024.5|1023.3|1022.4|1021.2|1687
1601905800000|2020-10-05 13:50:00|1022.9|1021.7|1022|1020.8|1023.2|1022|1021.8|1020.6|1593
1601906100000|2020-10-05 13:55:00|1021.9|1020.7|1021|1019.8|1021.9|1020.7|1020.7|1019.5|1102
1601906400000|2020-10-05 14:00:00|1021.1|1019.9|1020.7|1019.5|1021.4|1020.2|1020.5|1019.3|1417
1601906700000|2020-10-05 14:05:00|1020.8|1019.6|1021.4|1020.2|1022.8|1021.6|1020.3|1019.1|1877
1601907000000|2020-10-05 14:10:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1020.6|1019.4|1383
1601907300000|2020-10-05 14:15:00|1021.7|1020.5|1021.4|1020.2|1021.8|1020.6|1021|1019.8|400
1601907600000|2020-10-05 14:20:00|1021.3|1020.1|1022.1|1020.9|1022.2|1021|1021.3|1020.1|876
1601907900000|2020-10-05 14:25:00|1022.3|1021.1|1023.3|1022.1|1023.6|1022.4|1022|1020.8|739
1601908200000|2020-10-05 14:30:00|1023.4|1022.2|1023.3|1022.1|1023.6|1022.4|1022.6|1021.4|757
1601908500000|2020-10-05 14:35:00|1023.2|1022|1023.1|1021.9|1023.6|1022.4|1022.9|1021.7|660
1601908800000|2020-10-05 14:40:00|1023.2|1022|1022.6|1021.4|1023.3|1022.1|1022.5|1021.3|331
1601909100000|2020-10-05 14:45:00|1022.8|1021.6|1023.6|1022.4|1023.8|1022.6|1022.6|1021.4|529
1601909400000|2020-10-05 14:50:00|1023.5|1022.3|1024|1022.8|1024.1|1022.9|1023.3|1022.1|481
1601909700000|2020-10-05 14:55:00|1023.9|1022.7|1023.3|1022.1|1023.9|1022.7|1023.2|1022|398
1601910000000|2020-10-05 15:00:00|1023.4|1022.2|1022.8|1021.6|1023.4|1022.2|1022.6|1021.4|398
1601910300000|2020-10-05 15:05:00|1022.7|1021.5|1022.6|1021.4|1022.8|1021.6|1022.6|1021.4|367
1601910600000|2020-10-05 15:10:00|1022.8|1021.6|1022.3|1021.1|1022.8|1021.6|1022.3|1021.1|282
1601910900000|2020-10-05 15:15:00|1022.4|1021.2|1021.7|1020.5|1022.4|1021.2|1021.6|1020.4|365
1601911200000|2020-10-05 15:20:00|1021.6|1020.4|1021.8|1020.6|1022.1|1020.9|1021.6|1020.4|427
1601911500000|2020-10-05 15:25:00|1021.7|1020.5|1021.3|1020.1|1021.8|1020.6|1021.2|1020|448
1601911800000|2020-10-05 15:30:00|1021.4|1020.2|1021.3|1020.1|1021.6|1020.4|1020.6|1019.4|1138
1601912100000|2020-10-05 15:35:00|1021.4|1020.2|1020.7|1019.5|1021.5|1020.3|1020.1|1018.9|776
1601912400000|2020-10-05 15:40:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.2|1019|1319
1601912700000|2020-10-05 15:45:00|1020.1|1018.9|1020.1|1018.9|1020.9|1019.7|1019.8|1018.6|830
1601913000000|2020-10-05 15:50:00|1020.2|1019|1020.3|1019.1|1020.6|1019.4|1019.8|1018.6|810
1601913300000|2020-10-05 15:55:00|1020.5|1019.3|1020.3|1019.1|1020.6|1019.4|1019.8|1018.6|392
1601913600000|2020-10-05 16:00:00|1020.2|1019|1020.1|1018.9|1020.3|1019.1|1019.6|1018.4|423
1601913900000|2020-10-05 16:05:00|1020|1018.8|1020|1018.8|1020.1|1018.9|1019.1|1017.9|1065
1601914200000|2020-10-05 16:10:00|1020.1|1018.9|1020.6|1019.4|1021.6|1020.4|1019.9|1018.7|697
1601914500000|2020-10-05 16:15:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1019.9|1018.7|241
1601914800000|2020-10-05 16:20:00|1019.9|1018.7|1019.8|1018.6|1020.3|1019.1|1019.8|1018.6|640
1601915100000|2020-10-05 16:25:00|1019.6|1018.4|1020|1018.8|1020.1|1018.9|1019.2|1018|710
1601915400000|2020-10-05 16:30:00|1019.8|1018.6|1020.6|1019.4|1020.6|1019.4|1019.6|1018.4|559
1601915700000|2020-10-05 16:35:00|1020.5|1019.3|1021|1019.8|1021.1|1019.9|1020.3|1019.1|415
1601916000000|2020-10-05 16:40:00|1021.1|1019.9|1020.8|1019.6|1021.1|1019.9|1020.4|1019.2|436
1601916300000|2020-10-05 16:45:00|1020.9|1019.7|1020.8|1019.6|1021.3|1020.1|1020.6|1019.4|240
1601916600000|2020-10-05 16:50:00|1020.9|1019.7|1020.8|1019.6|1021.1|1019.9|1020.6|1019.4|197
1601916900000|2020-10-05 16:55:00|1020.7|1019.5|1020.9|1019.7|1021|1019.8|1020.1|1018.9|428
1601917200000|2020-10-05 17:00:00|1021.1|1019.9|1020.3|1019.1|1021.1|1019.9|1020.1|1018.9|307
1601917500000|2020-10-05 17:05:00|1020.2|1019|1020.9|1019.7|1020.9|1019.7|1020.1|1018.9|308
1601917800000|2020-10-05 17:10:00|1020.8|1019.6|1021.6|1020.4|1021.8|1020.6|1020.8|1019.6|668
1601918100000|2020-10-05 17:15:00|1021.4|1020.2|1021.4|1020.2|1021.6|1020.4|1021.1|1019.9|751
1601918400000|2020-10-05 17:20:00|1021.6|1020.4|1021.8|1020.6|1022.2|1021|1021.5|1020.3|718
1601918700000|2020-10-05 17:25:00|1021.7|1020.5|1022.1|1020.9|1022.3|1021.1|1021.6|1020.4|224
1601919000000|2020-10-05 17:30:00|1022|1020.8|1022.8|1021.6|1022.8|1021.6|1021.8|1020.6|1123
1601919300000|2020-10-05 17:35:00|1022.6|1021.4|1022.3|1021.1|1023.1|1021.9|1022.3|1021.1|413
1601919600000|2020-10-05 17:40:00|1022.4|1021.2|1022.6|1021.4|1022.8|1021.6|1022.1|1020.9|459
1601919900000|2020-10-05 17:45:00|1022.5|1021.3|1023.1|1021.9|1023.4|1022.2|1022.1|1020.9|1162
1601920200000|2020-10-05 17:50:00|1023.2|1022|1022.1|1020.9|1023.5|1022.3|1021.6|1020.4|2075
1601920500000|2020-10-05 17:55:00|1022.2|1021|1022.1|1020.9|1022.6|1021.4|1022.1|1020.9|325
1601920800000|2020-10-05 18:00:00|1022.2|1021|1023.1|1021.9|1023.7|1022.5|1022.1|1020.9|3225
1601921100000|2020-10-05 18:05:00|1023.3|1022.1|1023.1|1021.9|1023.6|1022.4|1022.7|1021.5|633
1601921400000|2020-10-05 18:10:00|1023.2|1022|1024.6|1023.4|1024.9|1023.7|1023.2|1022|3120
1601921700000|2020-10-05 18:15:00|1024.4|1023.2|1024.5|1023.3|1024.6|1023.4|1023.8|1022.6|2036
1601942400000|2020-10-06 00:00:00|1025.4|1024.2|1026.6|1025.4|1027.6|1026.4|1025|1023.8|1099
1601942700000|2020-10-06 00:05:00|1026.7|1025.5|1027.4|1026.2|1027.6|1026.4|1026.3|1025.1|478
1601943000000|2020-10-06 00:10:00|1027.5|1026.3|1025.5|1024.3|1027.6|1026.4|1025.4|1024.2|372
1601943300000|2020-10-06 00:15:00|1025.6|1024.4|1026.1|1024.9|1026.5|1025.3|1025.6|1024.4|137
1601943600000|2020-10-06 00:20:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|52
1601943900000|2020-10-06 00:25:00|1026.4|1025.2|1026.3|1025.1|1026.5|1025.3|1025.9|1024.7|93
1601944200000|2020-10-06 00:30:00|1026.2|1025|1026.1|1024.9|1026.6|1025.4|1026|1024.8|42
1601944500000|2020-10-06 00:35:00|1026.2|1025|1026.3|1025.1|1026.3|1025.1|1026|1024.8|65
1601944800000|2020-10-06 00:40:00|1026.2|1025|1026.9|1025.7|1026.9|1025.7|1026.1|1024.9|52
1601945100000|2020-10-06 00:45:00|1026.7|1025.5|1026.6|1025.4|1027.1|1025.9|1026.5|1025.3|84
1601945400000|2020-10-06 00:50:00|1026.9|1025.7|1028.9|1027.7|1028.9|1027.7|1026.9|1025.7|173
1601945700000|2020-10-06 00:55:00|1028.8|1027.6|1029.5|1028.3|1030|1028.8|1028.7|1027.5|328
1601946000000|2020-10-06 01:00:00|1029.4|1028.2|1029.5|1028.3|1030|1028.8|1028.9|1027.7|232
1601946300000|2020-10-06 01:05:00|1029.4|1028.2|1029.6|1028.4|1030|1028.8|1029.3|1028.1|85
1601946600000|2020-10-06 01:10:00|1029.5|1028.3|1029.5|1028.3|1029.7|1028.5|1029.4|1028.2|132
1601946900000|2020-10-06 01:15:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.4|1028.2|54
1601947200000|2020-10-06 01:20:00|1029.7|1028.5|1029.5|1028.3|1030|1028.8|1029.4|1028.2|54
1601947500000|2020-10-06 01:25:00|1029.6|1028.4|1029.9|1028.7|1030|1028.8|1029.5|1028.3|41
1601947800000|2020-10-06 01:30:00|1029.8|1028.6|1029.5|1028.3|1029.9|1028.7|1029.3|1028.1|199
1601948100000|2020-10-06 01:35:00|1029.4|1028.2|1028.8|1027.6|1029.4|1028.2|1028.5|1027.3|152
1601948400000|2020-10-06 01:40:00|1029|1027.8|1028.5|1027.3|1029|1027.8|1028.5|1027.3|51
1601948700000|2020-10-06 01:45:00|1028.8|1027.6|1028.8|1027.6|1029.1|1027.9|1028.7|1027.5|87
1601949000000|2020-10-06 01:50:00|1028.9|1027.7|1028.9|1027.7|1029.1|1027.9|1028.8|1027.6|48
1601949300000|2020-10-06 01:55:00|1029|1027.8|1029.2|1028|1029.5|1028.3|1028.8|1027.6|38
1601949600000|2020-10-06 02:00:00|1029.3|1028.1|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|18
1601949900000|2020-10-06 02:05:00|1029.5|1028.3|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|8
1601950200000|2020-10-06 02:10:00|1029.7|1028.5|1029.4|1028.2|1029.7|1028.5|1029.4|1028.2|32
1601950500000|2020-10-06 02:15:00|1029.2|1028|1029.1|1027.9|1029.2|1028|1029.1|1027.9|24
1601950800000|2020-10-06 02:20:00|1028.8|1027.6|1029.1|1027.9|1029.1|1027.9|1028.4|1027.2|206
1601951100000|2020-10-06 02:25:00|1029|1027.8|1029.9|1028.7|1029.9|1028.7|1029|1027.8|45
1601951400000|2020-10-06 02:30:00|1029.8|1028.6|1030.1|1028.9|1030.2|1029|1029.7|1028.5|109
1601951700000|2020-10-06 02:35:00|1030|1028.8|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|71
1601952000000|2020-10-06 02:40:00|1029.8|1028.6|1029.5|1028.3|1029.9|1028.7|1029.2|1028|78
1601952300000|2020-10-06 02:45:00|1029.4|1028.2|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|38
1601952600000|2020-10-06 02:50:00|1029.7|1028.5|1029.6|1028.4|1029.8|1028.6|1029.6|1028.4|25
1601952900000|2020-10-06 02:55:00|1029.7|1028.5|1029.5|1028.3|1029.7|1028.5|1029.5|1028.3|13
1601953200000|2020-10-06 03:00:00|1029.3|1028.1|1029.3|1028.1|1029.5|1028.3|1029.2|1028|19
1601953500000|2020-10-06 03:05:00|1029.4|1028.2|1029.4|1028.2|1029.5|1028.3|1029.2|1028|23
1601953800000|2020-10-06 03:10:00|1029.3|1028.1|1029.4|1028.2|1029.5|1028.3|1029.3|1028.1|3
1601954100000|2020-10-06 03:15:00|1029.3|1028.1|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|7
1601954400000|2020-10-06 03:20:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.3|1028.1|19
1601954700000|2020-10-06 03:25:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|4
1601955000000|2020-10-06 03:30:00|1029.7|1028.5|1029.6|1028.4|1030|1028.8|1029.6|1028.4|22
1601955300000|2020-10-06 03:35:00|1029.7|1028.5|1029.6|1028.4|1029.8|1028.6|1029.5|1028.3|19
1601955600000|2020-10-06 03:40:00|1029.7|1028.5|1029.4|1028.2|1029.8|1028.6|1029.3|1028.1|22
1601955900000|2020-10-06 03:45:00|1029.5|1028.3|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|22
1601956200000|2020-10-06 03:50:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|9
1601956500000|2020-10-06 03:55:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|11
1601956800000|2020-10-06 04:00:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1029.3|1028.1|23
1601957100000|2020-10-06 04:05:00|1030.1|1028.9|1030.3|1029.1|1030.3|1029.1|1030.1|1028.9|32
1601957400000|2020-10-06 04:10:00|1030.2|1029|1030.1|1028.9|1030.3|1029.1|1030.1|1028.9|16
1601957700000|2020-10-06 04:15:00|1030.2|1029|1030.1|1028.9|1030.3|1029.1|1030.1|1028.9|16
1601958000000|2020-10-06 04:20:00|1030.2|1029|1030.5|1029.3|1030.5|1029.3|1030|1028.8|70
1601958300000|2020-10-06 04:25:00|1030.4|1029.2|1030.4|1029.2|1030.5|1029.3|1030.4|1029.2|31
1601958600000|2020-10-06 04:30:00|1030.5|1029.3|1029.6|1028.4|1030.5|1029.3|1029.3|1028.1|80
1601958900000|2020-10-06 04:35:00|1029.5|1028.3|1029.7|1028.5|1029.7|1028.5|1029.5|1028.3|18
1601959200000|2020-10-06 04:40:00|||||||||23
1601959500000|2020-10-06 04:45:00|1029.6|1028.4|1029.4|1028.2|1029.6|1028.4|1029.4|1028.2|45
1601959800000|2020-10-06 04:50:00|1029.5|1028.3|1029.7|1028.5|1029.7|1028.5|1029.4|1028.2|15
1601960100000|2020-10-06 04:55:00|1029.6|1028.4|1029.7|1028.5|1029.7|1028.5|1029.6|1028.4|22
1601960400000|2020-10-06 05:00:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|15
1601960700000|2020-10-06 05:05:00|1029.5|1028.3|1029.2|1028|1029.5|1028.3|1029.1|1027.9|29
1601961000000|2020-10-06 05:10:00|1029.3|1028.1|1029.1|1027.9|1029.4|1028.2|1028.9|1027.7|31
1601961300000|2020-10-06 05:15:00|1029.2|1028|1029.4|1028.2|1029.4|1028.2|1029.2|1028|28
1601961600000|2020-10-06 05:20:00|1029.3|1028.1|1029.1|1027.9|1029.3|1028.1|1029.1|1027.9|7
1601961900000|2020-10-06 05:25:00|1029|1027.8|1029.1|1027.9|1029.2|1028|1028.9|1027.7|57
1601962200000|2020-10-06 05:30:00|1029.2|1028|1029.2|1028|1029.3|1028.1|1029|1027.8|66
1601962500000|2020-10-06 05:35:00|1029.1|1027.9|1029.5|1028.3|1029.5|1028.3|1029.1|1027.9|17
1601962800000|2020-10-06 05:40:00|1029.4|1028.2|1029.4|1028.2|1029.5|1028.3|1029.2|1028|18
1601963100000|2020-10-06 05:45:00|1029.5|1028.3|1029.9|1028.7|1030|1028.8|1029.4|1028.2|21
1601963400000|2020-10-06 05:50:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.7|1028.5|17
1601963700000|2020-10-06 05:55:00|1030|1028.8|1030|1028.8|1030.1|1028.9|1029.9|1028.7|15
1601964000000|2020-10-06 06:00:00|1029.9|1028.7|1030|1028.8|1030|1028.8|1029.6|1028.4|42
1601964300000|2020-10-06 06:05:00|1029.9|1028.7|1030.1|1028.9|1030.2|1029|1029.7|1028.5|21
1601964600000|2020-10-06 06:10:00|1030.2|1029|1030.5|1029.3|1030.5|1029.3|1029.9|1028.7|50
1601964900000|2020-10-06 06:15:00|1030.2|1029|1030.1|1028.9|1030.2|1029|1030.1|1028.9|17
1601965200000|2020-10-06 06:20:00|1030.2|1029|1030.2|1029|1030.2|1029|1030|1028.8|18
1601965500000|2020-10-06 06:25:00|1030.1|1028.9|1030|1028.8|1030.2|1029|1030|1028.8|20
1601965800000|2020-10-06 06:30:00|1030.2|1029|1030.2|1029|1030.5|1029.3|1030.1|1028.9|49
1601966100000|2020-10-06 06:35:00|1030.4|1029.2|1029.7|1028.5|1030.4|1029.2|1029.7|1028.5|111
1601966400000|2020-10-06 06:40:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.7|1028.5|55
1601966700000|2020-10-06 06:45:00|1029.6|1028.4|1029.4|1028.2|1029.8|1028.6|1029.4|1028.2|41
1601967000000|2020-10-06 06:50:00|1029.5|1028.3|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|23
1601967300000|2020-10-06 06:55:00|1029.8|1028.6|1030|1028.8|1030|1028.8|1029.7|1028.5|19
1601967600000|2020-10-06 07:00:00|1029.9|1028.7|1029.7|1028.5|1029.9|1028.7|1029.6|1028.4|36
1601967900000|2020-10-06 07:05:00|1029.6|1028.4|1030.4|1029.2|1030.5|1029.3|1029.6|1028.4|84
1601968200000|2020-10-06 07:10:00|1030.3|1029.1|1029.9|1028.7|1030.4|1029.2|1029.7|1028.5|85
1601968500000|2020-10-06 07:15:00|1029.8|1028.6|1029.7|1028.5|1030|1028.8|1029.2|1028|74
1601968800000|2020-10-06 07:20:00|1029.6|1028.4|1030|1028.8|1030.1|1028.9|1029.5|1028.3|90
1601969100000|2020-10-06 07:25:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.7|1028.5|19
1601969400000|2020-10-06 07:30:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.4|1028.2|47
1601969700000|2020-10-06 07:35:00|1030|1028.8|1029.4|1028.2|1030|1028.8|1029.4|1028.2|42
1601970000000|2020-10-06 07:40:00|1029.5|1028.3|1029.5|1028.3|1029.7|1028.5|1029.4|1028.2|29
1601970300000|2020-10-06 07:45:00|1029.4|1028.2|1029.3|1028.1|1029.5|1028.3|1029|1027.8|91
1601970600000|2020-10-06 07:50:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1029.2|1028|33
1601970900000|2020-10-06 07:55:00|1029.7|1028.5|1029.4|1028.2|1030|1028.8|1029.4|1028.2|48
1601971200000|2020-10-06 08:00:00|1029.5|1028.3|1029.1|1027.9|1029.7|1028.5|1029.1|1027.9|23
1601971500000|2020-10-06 08:05:00|1029.2|1028|1029.3|1028.1|1029.4|1028.2|1029|1027.8|47
1601971800000|2020-10-06 08:10:00|1029.2|1028|1029.5|1028.3|1029.6|1028.4|1029.2|1028|28
1601972100000|2020-10-06 08:15:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|50
1601972400000|2020-10-06 08:20:00|1029.5|1028.3|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|42
1601972700000|2020-10-06 08:25:00|1029.4|1028.2|1029.6|1028.4|1029.7|1028.5|1029.4|1028.2|327
1601973000000|2020-10-06 08:30:00|1029.7|1028.5|1030|1028.8|1030.2|1029|1029.6|1028.4|79
1601973300000|2020-10-06 08:35:00|1029.9|1028.7|1030.1|1028.9|1030.4|1029.2|1029.9|1028.7|54
1601973600000|2020-10-06 08:40:00|1030|1028.8|1029.8|1028.6|1030.2|1029|1029.6|1028.4|42
1601973900000|2020-10-06 08:45:00|1030|1028.8|1030.1|1028.9|1030.5|1029.3|1029.9|1028.7|51
1601974200000|2020-10-06 08:50:00|1030.2|1029|1030.3|1029.1|1030.3|1029.1|1030.1|1028.9|43
1601974500000|2020-10-06 08:55:00|1030.2|1029|1030.7|1029.5|1031|1029.8|1030.2|1029|98
1601974800000|2020-10-06 09:00:00|1030.6|1029.4|1030.5|1029.3|1030.7|1029.5|1030.5|1029.3|58
1601975100000|2020-10-06 09:05:00|1030.6|1029.4|1031|1029.8|1031|1029.8|1030.5|1029.3|35
1601975400000|2020-10-06 09:10:00|1030.9|1029.7|1031.5|1030.3|1031.6|1030.4|1030.7|1029.5|195
1601975700000|2020-10-06 09:15:00|1032|1030.8|1031.5|1030.3|1032.2|1031|1031.3|1030.1|250
1601976000000|2020-10-06 09:20:00|1031.4|1030.2|1031.4|1030.2|1031.6|1030.4|1031.4|1030.2|22
1601976300000|2020-10-06 09:25:00|1031.5|1030.3|1031.6|1030.4|1031.6|1030.4|1031.3|1030.1|71
1601976600000|2020-10-06 09:30:00|1031.7|1030.5|1032|1030.8|1032.1|1030.9|1031.6|1030.4|135
1601976900000|2020-10-06 09:35:00|1031.9|1030.7|1031.7|1030.5|1032.1|1030.9|1031.6|1030.4|100
1601977200000|2020-10-06 09:40:00|1031.8|1030.6|1031.7|1030.5|1032|1030.8|1031.6|1030.4|38
1601977500000|2020-10-06 09:45:00|1031.9|1030.7|1031.9|1030.7|1032.1|1030.9|1031.9|1030.7|22
1601977800000|2020-10-06 09:50:00|1032|1030.8|1031.7|1030.5|1032|1030.8|1031.6|1030.4|61
1601978100000|2020-10-06 09:55:00|1031.8|1030.6|1031.7|1030.5|1031.8|1030.6|1031.6|1030.4|31
1601978400000|2020-10-06 10:00:00|1031.6|1030.4|1031.6|1030.4|1031.7|1030.5|1031.5|1030.3|60
1601978700000|2020-10-06 10:05:00|1031.7|1030.5|1031.7|1030.5|1031.9|1030.7|1031.6|1030.4|35
1601979000000|2020-10-06 10:10:00|1031.9|1030.7|1032.5|1031.3|1032.6|1031.4|1031.9|1030.7|344
1601979300000|2020-10-06 10:15:00|1032.6|1031.4|1033.4|1032.2|1033.6|1032.4|1032.6|1031.4|137
1601979600000|2020-10-06 10:20:00|1033.2|1032|1033.1|1031.9|1033.2|1032|1032.7|1031.5|118
1601979900000|2020-10-06 10:25:00|1033.2|1032|1033.1|1031.9|1033.5|1032.3|1033|1031.8|84
1601980200000|2020-10-06 10:30:00|1033.2|1032|1033|1031.8|1033.5|1032.3|1032.6|1031.4|105
1601980500000|2020-10-06 10:35:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.8|1031.6|107
1601980800000|2020-10-06 10:40:00|1032.7|1031.5|1033.3|1032.1|1033.4|1032.2|1032.7|1031.5|56
1601981100000|2020-10-06 10:45:00|1033.4|1032.2|1033.5|1032.3|1033.7|1032.5|1033.4|1032.2|95
1601981400000|2020-10-06 10:50:00|1033.6|1032.4|1033.1|1031.9|1034|1032.8|1033.1|1031.9|296
1601981700000|2020-10-06 10:55:00|1033|1031.8|1033.4|1032.2|1033.5|1032.3|1032.6|1031.4|132
1601982000000|2020-10-06 11:00:00|1033.2|1032|1033|1031.8|1033.5|1032.3|1033|1031.8|50
1601982300000|2020-10-06 11:05:00|1033.1|1031.9|1032.5|1031.3|1033.1|1031.9|1032.4|1031.2|45
1601982600000|2020-10-06 11:10:00|1032.6|1031.4|1032.7|1031.5|1032.8|1031.6|1032.5|1031.3|33
1601982900000|2020-10-06 11:15:00|1032.6|1031.4|1032.9|1031.7|1033|1031.8|1032.6|1031.4|48
1601983200000|2020-10-06 11:20:00|1033|1031.8|1032.6|1031.4|1033|1031.8|1032.6|1031.4|40
1601983500000|2020-10-06 11:25:00|1032.7|1031.5|1033.7|1032.5|1033.7|1032.5|1032.7|1031.5|245
1601983800000|2020-10-06 11:30:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|185
1601984100000|2020-10-06 11:35:00|1033.9|1032.7|1034|1032.8|1034.2|1033|1033.8|1032.6|250
1601984400000|2020-10-06 11:40:00|1034.1|1032.9|1035.4|1034.2|1035.4|1034.2|1034|1032.8|605
1601984700000|2020-10-06 11:45:00|1035.3|1034.1|1035.6|1034.4|1036.3|1035.1|1035.3|1034.1|686
1601985000000|2020-10-06 11:50:00|1035.7|1034.5|1034.9|1033.7|1035.8|1034.6|1034.7|1033.5|478
1601985300000|2020-10-06 11:55:00|1035|1033.8|1035.1|1033.9|1035.5|1034.3|1034.8|1033.6|170
1601985600000|2020-10-06 12:00:00|1035.2|1034|1035.1|1033.9|1035.5|1034.3|1034.6|1033.4|412
1601985900000|2020-10-06 12:05:00|1035.2|1034|1035.2|1034|1035.3|1034.1|1034.6|1033.4|235
1601986200000|2020-10-06 12:10:00|1035.3|1034.1|1036.4|1035.2|1036.4|1035.2|1035.3|1034.1|317
1601986500000|2020-10-06 12:15:00|1036.5|1035.3|1035.9|1034.7|1036.6|1035.4|1035.5|1034.3|204
1601986800000|2020-10-06 12:20:00|1036|1034.8|1036.1|1034.9|1036.4|1035.2|1035.8|1034.6|314
1601987100000|2020-10-06 12:25:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1035.8|1034.6|137
1601987400000|2020-10-06 12:30:00|1036.2|1035|1036.4|1035.2|1036.5|1035.3|1035.9|1034.7|350
1601987700000|2020-10-06 12:35:00|1036.5|1035.3|1036.1|1034.9|1036.9|1035.7|1036|1034.8|1093
1601988000000|2020-10-06 12:40:00|1035.9|1034.7|1036.2|1035|1036.6|1035.4|1035.9|1034.7|466
1601991000000|2020-10-06 13:30:00|1036.9|1035.7|1041.4|1040.2|1042.8|1041.6|1036.8|1035.6|9634
1601991300000|2020-10-06 13:35:00|1041.6|1040.4|1043|1041.8|1043.2|1042|1041.4|1040.2|3591
1601991600000|2020-10-06 13:40:00|1043.1|1041.9|1043.6|1042.4|1045.1|1043.9|1042.9|1041.7|3880
1601991900000|2020-10-06 13:45:00|1043.7|1042.5|1042.8|1041.6|1044.2|1043|1041.8|1040.6|6249
1601992200000|2020-10-06 13:50:00|1043|1041.8|1043.1|1041.9|1043.8|1042.6|1042.3|1041.1|2104
1601992500000|2020-10-06 13:55:00|1043.3|1042.1|1043.8|1042.6|1044.1|1042.9|1043.1|1041.9|1579
1601992800000|2020-10-06 14:00:00|1044|1042.8|1046.3|1045.1|1048|1046.8|1043.9|1042.7|8772
1601993100000|2020-10-06 14:05:00|1046.5|1045.3|1045.3|1044.1|1047|1045.8|1044.6|1043.4|2989
1601993400000|2020-10-06 14:10:00|1045.4|1044.2|1044.3|1043.1|1046.6|1045.4|1044.3|1043.1|3516
1601993700000|2020-10-06 14:15:00|1044.4|1043.2|1044.8|1043.6|1046.3|1045.1|1044.3|1043.1|1848
1601994000000|2020-10-06 14:20:00|1044.9|1043.7|1045.9|1044.7|1046.5|1045.3|1044.5|1043.3|1840
1601994300000|2020-10-06 14:25:00|1046|1044.8|1047|1045.8|1047.4|1046.2|1045.9|1044.7|1396
1601994600000|2020-10-06 14:30:00|1047.2|1046|1050.3|1049.1|1050.4|1049.2|1047.1|1045.9|2829
1601994900000|2020-10-06 14:35:00|1050.4|1049.2|1049.7|1048.5|1051.3|1050.1|1049.5|1048.3|2400
1601995200000|2020-10-06 14:40:00|1049.6|1048.4|1048.8|1047.6|1049.9|1048.7|1048.8|1047.6|1582
1601995500000|2020-10-06 14:45:00|1048.9|1047.7|1048.5|1047.3|1049.2|1048|1047.7|1046.5|2324
1601995800000|2020-10-06 14:50:00|1048.4|1047.2|1048.5|1047.3|1048.5|1047.3|1047.2|1046|1078
1601996100000|2020-10-06 14:55:00|1048.7|1047.5|1047.5|1046.3|1049.1|1047.9|1047.3|1046.1|1894
1601996400000|2020-10-06 15:00:00|1047.8|1046.6|1048.1|1046.9|1048.8|1047.6|1047.8|1046.6|1443
1601996700000|2020-10-06 15:05:00|1048|1046.8|1047.4|1046.2|1048.2|1047|1046.5|1045.3|1280
1601997000000|2020-10-06 15:10:00|1047.5|1046.3|1048.3|1047.1|1048.7|1047.5|1047.5|1046.3|952
1601997300000|2020-10-06 15:15:00|1048.2|1047|1047.7|1046.5|1048.9|1047.7|1047.7|1046.5|722
1601997600000|2020-10-06 15:20:00|1047.5|1046.3|1048.8|1047.6|1049|1047.8|1047.5|1046.3|1236
1601997900000|2020-10-06 15:25:00|1048.9|1047.7|1049.7|1048.5|1050.2|1049|1048.3|1047.1|2117
1601998200000|2020-10-06 15:30:00|1049.6|1048.4|1052.6|1051.4|1054.9|1053.7|1049.3|1048.1|3640
1601998500000|2020-10-06 15:35:00|1052.7|1051.5|1051.4|1050.2|1053.2|1052|1050.8|1049.6|1915
1601998800000|2020-10-06 15:40:00|1051.5|1050.3|1050.7|1049.5|1051.5|1050.3|1050|1048.8|1372
1601999100000|2020-10-06 15:45:00|1050.8|1049.6|1050|1048.8|1051|1049.8|1050|1048.8|912
1601999400000|2020-10-06 15:50:00|1049.9|1048.7|1050.4|1049.2|1051.4|1050.2|1049.8|1048.6|1069
1601999700000|2020-10-06 15:55:00|1050.3|1049.1|1050|1048.8|1050.4|1049.2|1049.8|1048.6|445
1602000000000|2020-10-06 16:00:00|1050.2|1049|1052.1|1050.9|1052.3|1051.1|1050|1048.8|923
1602000300000|2020-10-06 16:05:00|1052|1050.8|1050.7|1049.5|1052.3|1051.1|1050.4|1049.2|967
1602000600000|2020-10-06 16:10:00|1050.8|1049.6|1049.8|1048.6|1050.9|1049.7|1049.2|1048|1479
1602000900000|2020-10-06 16:15:00|1049.9|1048.7|1051.4|1050.2|1051.7|1050.5|1049.7|1048.5|587
1602001200000|2020-10-06 16:20:00|1051.7|1050.5|1050.4|1049.2|1051.9|1050.7|1050.2|1049|535
1602001500000|2020-10-06 16:25:00|1050.3|1049.1|1049.4|1048.2|1051.1|1049.9|1049.4|1048.2|543
1602001800000|2020-10-06 16:30:00|1049.5|1048.3|1049.9|1048.7|1050.2|1049|1049.2|1048|712
1602002100000|2020-10-06 16:35:00|1050|1048.8|1049.9|1048.7|1050.2|1049|1049.6|1048.4|314
1602002400000|2020-10-06 16:40:00|1050.1|1048.9|1049.2|1048|1050.2|1049|1049|1047.8|380
1602002700000|2020-10-06 16:45:00|1049.3|1048.1|1049.1|1047.9|1049.7|1048.5|1048.9|1047.7|470
1602003000000|2020-10-06 16:50:00|1049|1047.8|1048.4|1047.2|1049.1|1047.9|1047.9|1046.7|826
1602003300000|2020-10-06 16:55:00|1048.3|1047.1|1047.5|1046.3|1048.3|1047.1|1047.4|1046.2|758
1602003600000|2020-10-06 17:00:00|1047.6|1046.4|1047|1045.8|1047.9|1046.7|1046.8|1045.6|893
1602003900000|2020-10-06 17:05:00|1046.9|1045.7|1047.5|1046.3|1048|1046.8|1046.8|1045.6|588
1602004200000|2020-10-06 17:10:00|1047.4|1046.2|1047.6|1046.4|1047.6|1046.4|1046.9|1045.7|342
1602004500000|2020-10-06 17:15:00|1047.5|1046.3|1048.4|1047.2|1048.6|1047.4|1047.4|1046.2|673
1602004800000|2020-10-06 17:20:00|1048.2|1047|1046.9|1045.7|1048.4|1047.2|1046.9|1045.7|1285
1602005100000|2020-10-06 17:25:00|1046.7|1045.5|1045.1|1043.9|1046.7|1045.5|1045.1|1043.9|1822
1602005400000|2020-10-06 17:30:00|1045.2|1044|1045.6|1044.4|1045.6|1044.4|1045.1|1043.9|811
1602005700000|2020-10-06 17:35:00|1045.4|1044.2|1044.9|1043.7|1045.6|1044.4|1044.9|1043.7|500
1602006000000|2020-10-06 17:40:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|523
1602006300000|2020-10-06 17:45:00|1045.2|1044|1048|1046.8|1048|1046.8|1044.9|1043.7|1382
1602006600000|2020-10-06 17:50:00|1047.8|1046.6|1047.5|1046.3|1047.9|1046.7|1046.9|1045.7|1028
1602006900000|2020-10-06 17:55:00|1047.4|1046.2|1046.7|1045.5|1047.5|1046.3|1046.4|1045.2|1187
1602007200000|2020-10-06 18:00:00|1046.9|1045.7|1047.2|1046|1047.9|1046.7|1046.7|1045.5|830
1602007500000|2020-10-06 18:05:00|1047.3|1046.1|1047|1045.8|1047.7|1046.5|1046.7|1045.5|1302
1602007800000|2020-10-06 18:10:00|1046.9|1045.7|1045.4|1044.2|1047.2|1046|1045|1043.8|4129
1602008100000|2020-10-06 18:15:00|1045.2|1044|1044.5|1043.3|1045.8|1044.6|1044.5|1043.3|2632
1602028800000|2020-10-07 00:00:00|1042.7|1041.5|1044.3|1043.1|1045.5|1044.3|1040.9|1039.7|1216
1602029100000|2020-10-07 00:05:00|1044.2|1043|1043.3|1042.1|1044.2|1043|1042.3|1041.1|661
1602029400000|2020-10-07 00:10:00|1043.4|1042.2|1043.9|1042.7|1044|1042.8|1043|1041.8|160
1602029700000|2020-10-07 00:15:00|1044|1042.8|1044.5|1043.3|1044.5|1043.3|1043.9|1042.7|93
1602030000000|2020-10-07 00:20:00|1044.6|1043.4|1045|1043.8|1045.4|1044.2|1044.5|1043.3|169
1602030300000|2020-10-07 00:25:00|1045.1|1043.9|1046.2|1045|1046.2|1045|1044.9|1043.7|321
1602030600000|2020-10-07 00:30:00|1046.3|1045.1|1045.5|1044.3|1046.5|1045.3|1045.5|1044.3|210
1602030900000|2020-10-07 00:35:00|1045|1043.8|1044|1042.8|1045.2|1044|1043.9|1042.7|125
1602031200000|2020-10-07 00:40:00|1044.1|1042.9|1043.9|1042.7|1044.2|1043|1043.9|1042.7|31
1602031500000|2020-10-07 00:45:00|1044|1042.8|1044.4|1043.2|1044.4|1043.2|1044|1042.8|50
1602031800000|2020-10-07 00:50:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|26
1602032100000|2020-10-07 00:55:00|1044.3|1043.1|1044.6|1043.4|1044.7|1043.5|1044.3|1043.1|48
1602032400000|2020-10-07 01:00:00|1044.5|1043.3|1043|1041.8|1044.8|1043.6|1042.4|1041.2|174
1602032700000|2020-10-07 01:05:00|1043.1|1041.9|1042.9|1041.7|1043.5|1042.3|1042.8|1041.6|93
1602033000000|2020-10-07 01:10:00|1043|1041.8|1041.5|1040.3|1043.3|1042.1|1041.4|1040.2|283
1602033300000|2020-10-07 01:15:00|1041.6|1040.4|1042.3|1041.1|1042.5|1041.3|1041.6|1040.4|149
1602033600000|2020-10-07 01:20:00|1042.4|1041.2|1042.4|1041.2|1042.7|1041.5|1042.4|1041.2|31
1602033900000|2020-10-07 01:25:00|1042.5|1041.3|1042|1040.8|1042.6|1041.4|1042|1040.8|68
1602034200000|2020-10-07 01:30:00|1042.1|1040.9|1041.4|1040.2|1042.1|1040.9|1041.4|1040.2|100
1602034500000|2020-10-07 01:35:00|1041.6|1040.4|1041.3|1040.1|1041.6|1040.4|1040.9|1039.7|109
1602034800000|2020-10-07 01:40:00|1041.4|1040.2|1040.9|1039.7|1041.5|1040.3|1040.9|1039.7|90
1602035100000|2020-10-07 01:45:00|1041|1039.8|1040.6|1039.4|1041|1039.8|1040.4|1039.2|91
1602035400000|2020-10-07 01:50:00|1040.7|1039.5|1039|1037.8|1040.7|1039.5|1038.8|1037.6|791
1602035700000|2020-10-07 01:55:00|1038.9|1037.7|1038.9|1037.7|1039.8|1038.6|1038.7|1037.5|169
1602036000000|2020-10-07 02:00:00|1039|1037.8|1040.9|1039.7|1040.9|1039.7|1039|1037.8|149
1602036300000|2020-10-07 02:05:00|1041|1039.8|1041.4|1040.2|1041.7|1040.5|1041|1039.8|138
1602036600000|2020-10-07 02:10:00|1041.5|1040.3|1042.4|1041.2|1042.7|1041.5|1041.4|1040.2|78
1602036900000|2020-10-07 02:15:00|1042.5|1041.3|1042.2|1041|1042.5|1041.3|1041.7|1040.5|296
1602037200000|2020-10-07 02:20:00|1041.9|1040.7|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|61
1602037500000|2020-10-07 02:25:00|1041.6|1040.4|1041.8|1040.6|1042.2|1041|1041.4|1040.2|60
1602037800000|2020-10-07 02:30:00|1041.7|1040.5|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|50
1602038100000|2020-10-07 02:35:00|1041.5|1040.3|1042.2|1041|1042.2|1041|1041.5|1040.3|8
1602038400000|2020-10-07 02:40:00|1042.1|1040.9|1041.7|1040.5|1042.2|1041|1041.7|1040.5|45
1602038700000|2020-10-07 02:45:00|1041.5|1040.3|1042|1040.8|1042.3|1041.1|1041.5|1040.3|121
1602039000000|2020-10-07 02:50:00|1042.1|1040.9|1042.6|1041.4|1042.9|1041.7|1042.1|1040.9|57
1602039300000|2020-10-07 02:55:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1042.2|1041|57
1602039600000|2020-10-07 03:00:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.4|1041.2|20
1602039900000|2020-10-07 03:05:00|1042.7|1041.5|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|20
1602040200000|2020-10-07 03:10:00|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|1042.5|1041.3|24
1602040500000|2020-10-07 03:15:00|1042.5|1041.3|1042.6|1041.4|1042.7|1041.5|1042.5|1041.3|15
1602040800000|2020-10-07 03:20:00|1042.7|1041.5|1042.9|1041.7|1043.2|1042|1042.4|1041.2|85
1602041100000|2020-10-07 03:25:00|1042.8|1041.6|1042.5|1041.3|1042.9|1041.7|1042.4|1041.2|43
1602041400000|2020-10-07 03:30:00|1042.6|1041.4|1042.4|1041.2|1042.8|1041.6|1042.4|1041.2|396
1602041700000|2020-10-07 03:35:00|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|62
1602042000000|2020-10-07 03:40:00|1042.9|1041.7|1042.6|1041.4|1042.9|1041.7|1042.6|1041.4|14
1602042300000|2020-10-07 03:45:00|1042.9|1041.7|1043.4|1042.2|1043.6|1042.4|1042.9|1041.7|63
1602042600000|2020-10-07 03:50:00|1043.3|1042.1|1043.2|1042|1043.4|1042.2|1043.1|1041.9|16
1602042900000|2020-10-07 03:55:00|1043.1|1041.9|1042.9|1041.7|1043.2|1042|1042.9|1041.7|20
1602043200000|2020-10-07 04:00:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|37
1602043500000|2020-10-07 04:05:00|1043.2|1042|1043.2|1042|1043.2|1042|1043.2|1042|16
1602043800000|2020-10-07 04:10:00|1043.3|1042.1|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|24
1602044100000|2020-10-07 04:15:00|1043.6|1042.4|1043.6|1042.4|1043.7|1042.5|1043.4|1042.2|45
1602044400000|2020-10-07 04:20:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.4|1042.2|15
1602044700000|2020-10-07 04:25:00|1043.6|1042.4|1043.6|1042.4|1043.6|1042.4|1043.4|1042.2|20
1602045000000|2020-10-07 04:30:00|1043.5|1042.3|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|40
1602045300000|2020-10-07 04:35:00|1043.8|1042.6|1043.9|1042.7|1043.9|1042.7|1043.6|1042.4|34
1602045600000|2020-10-07 04:40:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.7|1042.5|23
1602045900000|2020-10-07 04:45:00|1043.6|1042.4|1043.7|1042.5|1043.9|1042.7|1043.6|1042.4|53
1602046200000|2020-10-07 04:50:00|1043.8|1042.6|1043.2|1042|1043.9|1042.7|1042.9|1041.7|47
1602046500000|2020-10-07 04:55:00|1043.4|1042.2|1043.2|1042|1043.4|1042.2|1043.1|1041.9|19
1602046800000|2020-10-07 05:00:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|19
1602047100000|2020-10-07 05:05:00|1043.6|1042.4|1044.3|1043.1|1044.5|1043.3|1043.6|1042.4|75
1602047400000|2020-10-07 05:10:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|23
1602047700000|2020-10-07 05:15:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|35
1602048000000|2020-10-07 05:20:00|1044.3|1043.1|1044.2|1043|1044.4|1043.2|1044.1|1042.9|55
1602048300000|2020-10-07 05:25:00|1044.1|1042.9|1044.4|1043.2|1044.6|1043.4|1044|1042.8|95
1602048600000|2020-10-07 05:30:00|1044.5|1043.3|1044.3|1043.1|1044.6|1043.4|1044.3|1043.1|71
1602048900000|2020-10-07 05:35:00|1044.4|1043.2|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|24
1602049200000|2020-10-07 05:40:00|1044.9|1043.7|1045.4|1044.2|1045.8|1044.6|1044.9|1043.7|143
1602049500000|2020-10-07 05:45:00|1045.5|1044.3|1045.4|1044.2|1045.5|1044.3|1045.3|1044.1|36
1602049800000|2020-10-07 05:50:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|46
1602050100000|2020-10-07 05:55:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.9|1043.7|11
1602050400000|2020-10-07 06:00:00|1045.1|1043.9|1044.9|1043.7|1045.2|1044|1044.8|1043.6|66
1602050700000|2020-10-07 06:05:00|1045|1043.8|1044.4|1043.2|1045|1043.8|1044.3|1043.1|32
1602051000000|2020-10-07 06:10:00|1044.5|1043.3|1044.7|1043.5|1045.1|1043.9|1044.3|1043.1|49
1602051300000|2020-10-07 06:15:00|1044.8|1043.6|1045.4|1044.2|1045.6|1044.4|1044.8|1043.6|39
1602051600000|2020-10-07 06:20:00|1045.5|1044.3|1045.4|1044.2|1046|1044.8|1045.2|1044|62
1602051900000|2020-10-07 06:25:00|1045.5|1044.3|1046.2|1045|1046.2|1045|1045.4|1044.2|36
1602052200000|2020-10-07 06:30:00|1046.1|1044.9|1046.2|1045|1046.3|1045.1|1045.9|1044.7|40
1602052500000|2020-10-07 06:35:00|1046.3|1045.1|1046.2|1045|1046.3|1045.1|1045.9|1044.7|35
1602052800000|2020-10-07 06:40:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|36
1602053100000|2020-10-07 06:45:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1045.6|1044.4|38
1602053400000|2020-10-07 06:50:00|1046|1044.8|1046|1044.8|1046.2|1045|1045.8|1044.6|165
1602053700000|2020-10-07 06:55:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1046|1044.8|40
1602054000000|2020-10-07 07:00:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1046|1044.8|45
1602054300000|2020-10-07 07:05:00|1046.1|1044.9|1047.8|1046.6|1048.1|1046.9|1046|1044.8|247
1602054600000|2020-10-07 07:10:00|1047.5|1046.3|1047.7|1046.5|1047.9|1046.7|1047.1|1045.9|72
1602054900000|2020-10-07 07:15:00|1047.5|1046.3|1048.2|1047|1048.3|1047.1|1047.5|1046.3|60
1602055200000|2020-10-07 07:20:00|1048.3|1047.1|1048.3|1047.1|1048.9|1047.7|1048.2|1047|142
1602055500000|2020-10-07 07:25:00|1048.2|1047|1048.3|1047.1|1048.5|1047.3|1047.8|1046.6|52
1602055800000|2020-10-07 07:30:00|1048.2|1047|1047.9|1046.7|1049.1|1047.9|1047.9|1046.7|97
1602056100000|2020-10-07 07:35:00|1048|1046.8|1047.8|1046.6|1048.2|1047|1047.5|1046.3|49
1602056400000|2020-10-07 07:40:00|1047.9|1046.7|1048.2|1047|1048.3|1047.1|1047.8|1046.6|43
1602056700000|2020-10-07 07:45:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1047.7|1046.5|38
1602057000000|2020-10-07 07:50:00|1048.3|1047.1|1048.1|1046.9|1048.5|1047.3|1047.9|1046.7|71
1602057300000|2020-10-07 07:55:00|1048|1046.8|1048.4|1047.2|1048.5|1047.3|1047.8|1046.6|57
1602057600000|2020-10-07 08:00:00|1048.5|1047.3|1048|1046.8|1048.5|1047.3|1048|1046.8|43
1602057900000|2020-10-07 08:05:00|1048.2|1047|1048|1046.8|1048.3|1047.1|1048|1046.8|40
1602058200000|2020-10-07 08:10:00|1047.8|1046.6|1048.2|1047|1048.5|1047.3|1047.8|1046.6|164
1602058500000|2020-10-07 08:15:00|1048.1|1046.9|1047.7|1046.5|1048.1|1046.9|1047.4|1046.2|88
1602058800000|2020-10-07 08:20:00|1047.5|1046.3|1047.9|1046.7|1048|1046.8|1047.4|1046.2|72
1602059100000|2020-10-07 08:25:00|1048|1046.8|1047.6|1046.4|1048|1046.8|1047.4|1046.2|33
1602059400000|2020-10-07 08:30:00|1047.5|1046.3|1046.4|1045.2|1047.7|1046.5|1046.3|1045.1|56
1602059700000|2020-10-07 08:35:00|1046.5|1045.3|1046.8|1045.6|1047|1045.8|1046.4|1045.2|62
1602060000000|2020-10-07 08:40:00|1047|1045.8|1046.5|1045.3|1047|1045.8|1046.5|1045.3|27
1602060300000|2020-10-07 08:45:00|1046.7|1045.5|1047.3|1046.1|1047.3|1046.1|1046.7|1045.5|30
1602060600000|2020-10-07 08:50:00|1047.5|1046.3|1047.2|1046|1047.5|1046.3|1047|1045.8|25
1602060900000|2020-10-07 08:55:00|1047.3|1046.1|1047|1045.8|1047.3|1046.1|1047|1045.8|28
1602061200000|2020-10-07 09:00:00|1046.8|1045.6|1046.9|1045.7|1047.3|1046.1|1046.8|1045.6|76
1602061500000|2020-10-07 09:05:00|1047|1045.8|1046.5|1045.3|1047.3|1046.1|1046.3|1045.1|134
1602061800000|2020-10-07 09:10:00|1046.4|1045.2|1046.8|1045.6|1046.8|1045.6|1046.3|1045.1|66
1602062100000|2020-10-07 09:15:00|1046.7|1045.5|1046.5|1045.3|1046.9|1045.7|1046.5|1045.3|81
1602062400000|2020-10-07 09:20:00|1046.3|1045.1|1047|1045.8|1047.3|1046.1|1046.3|1045.1|45
1602062700000|2020-10-07 09:25:00|1046.9|1045.7|1045.8|1044.6|1046.9|1045.7|1045.5|1044.3|169
1602063000000|2020-10-07 09:30:00|1045.7|1044.5|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|103
1602063300000|2020-10-07 09:35:00|1046.2|1045|1046|1044.8|1046.5|1045.3|1045.9|1044.7|39
1602063600000|2020-10-07 09:40:00|1046.3|1045.1|1046.3|1045.1|1046.3|1045.1|1046.2|1045|26
1602063900000|2020-10-07 09:45:00|1046|1044.8|1046|1044.8|1046|1044.8|1045.8|1044.6|13
1602064200000|2020-10-07 09:50:00|1045.9|1044.7|1046.3|1045.1|1046.3|1045.1|1045.8|1044.6|41
1602064500000|2020-10-07 09:55:00|1046|1044.8|1046|1044.8|1046.4|1045.2|1046|1044.8|130
1602064800000|2020-10-07 10:00:00|1045.8|1044.6|1045.8|1044.6|1046.2|1045|1045.8|1044.6|129
1602065100000|2020-10-07 10:05:00|1045.9|1044.7|1046|1044.8|1046.2|1045|1045.9|1044.7|36
1602065400000|2020-10-07 10:10:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|40
1602065700000|2020-10-07 10:15:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.7|1044.5|52
1602066000000|2020-10-07 10:20:00|1045.8|1044.6|1045.3|1044.1|1045.8|1044.6|1045.1|1043.9|177
1602066300000|2020-10-07 10:25:00|1045.4|1044.2|1045.4|1044.2|1045.4|1044.2|1045|1043.8|70
1602066600000|2020-10-07 10:30:00|1045.3|1044.1|1045.8|1044.6|1045.8|1044.6|1045.2|1044|101
1602066900000|2020-10-07 10:35:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|24
1602067200000|2020-10-07 10:40:00|1045.7|1044.5|1045.8|1044.6|1045.8|1044.6|1045.5|1044.3|66
1602067500000|2020-10-07 10:45:00|1045.7|1044.5|1046.2|1045|1046.3|1045.1|1045.7|1044.5|24
1602067800000|2020-10-07 10:50:00|1046.1|1044.9|1047.7|1046.5|1047.8|1046.6|1046.1|1044.9|181
1602068100000|2020-10-07 10:55:00|1047.5|1046.3|1047.4|1046.2|1047.7|1046.5|1047.4|1046.2|45
1602068400000|2020-10-07 11:00:00|1047.5|1046.3|1048.8|1047.6|1049|1047.8|1047.4|1046.2|121
1602068700000|2020-10-07 11:05:00|1048.7|1047.5|1049.7|1048.5|1049.9|1048.7|1048.7|1047.5|213
1602069000000|2020-10-07 11:10:00|1049.8|1048.6|1049.7|1048.5|1049.9|1048.7|1049.4|1048.2|146
1602069300000|2020-10-07 11:15:00|1049.6|1048.4|1049.5|1048.3|1050|1048.8|1049.4|1048.2|116
1602069600000|2020-10-07 11:20:00|1049.4|1048.2|1049.5|1048.3|1049.8|1048.6|1049.3|1048.1|57
1602069900000|2020-10-07 11:25:00|1049.6|1048.4|1049.8|1048.6|1049.8|1048.6|1049.3|1048.1|78
1602070200000|2020-10-07 11:30:00|1050|1048.8|1050.5|1049.3|1050.5|1049.3|1049.5|1048.3|127
1602070500000|2020-10-07 11:35:00|1050.4|1049.2|1052.3|1051.1|1052.9|1051.7|1050.4|1049.2|1052
1602070800000|2020-10-07 11:40:00|1052|1050.8|1052.8|1051.6|1053|1051.8|1051.8|1050.6|247
1602071100000|2020-10-07 11:45:00|1053|1051.8|1052|1050.8|1053|1051.8|1051.6|1050.4|198
1602071400000|2020-10-07 11:50:00|1051.8|1050.6|1051.5|1050.3|1051.9|1050.7|1051|1049.8|510
1602071700000|2020-10-07 11:55:00|1051.3|1050.1|1051.8|1050.6|1052|1050.8|1051|1049.8|368
1602072000000|2020-10-07 12:00:00|1052|1050.8|1051.9|1050.7|1052.4|1051.2|1051.7|1050.5|191
1602072300000|2020-10-07 12:05:00|1051.8|1050.6|1051.3|1050.1|1051.9|1050.7|1051.1|1049.9|161
1602072600000|2020-10-07 12:10:00|1051.2|1050|1051.5|1050.3|1052.3|1051.1|1050.8|1049.6|249
1602072900000|2020-10-07 12:15:00|1051.6|1050.4|1053.6|1052.4|1053.8|1052.6|1051.6|1050.4|508
1602073200000|2020-10-07 12:20:00|1053.4|1052.2|1052.8|1051.6|1053.9|1052.7|1052.5|1051.3|285
1602073500000|2020-10-07 12:25:00|1052.7|1051.5|1052.5|1051.3|1052.9|1051.7|1052.2|1051|235
1602073800000|2020-10-07 12:30:00|1052.8|1051.6|1053.5|1052.3|1053.8|1052.6|1052.8|1051.6|322
1602074100000|2020-10-07 12:35:00|1053.6|1052.4|1053.8|1052.6|1054|1052.8|1053.3|1052.1|341
1602074400000|2020-10-07 12:40:00|1053.9|1052.7|1054.1|1052.9|1054.2|1053|1053.8|1052.6|471
1602077400000|2020-10-07 13:30:00|1054.3|1053.1|1056.5|1055.3|1057.8|1056.6|1052.9|1051.7|9931
1602077700000|2020-10-07 13:35:00|1056.4|1055.2|1055.5|1054.3|1057.5|1056.3|1053.6|1052.4|5236
1602078000000|2020-10-07 13:40:00|1055.4|1054.2|1056.9|1055.7|1058.3|1057.1|1055.3|1054.1|4766
1602078300000|2020-10-07 13:45:00|1057|1055.8|1058|1056.8|1058.7|1057.5|1056.3|1055.1|4835
1602078600000|2020-10-07 13:50:00|1058.1|1056.9|1059.4|1058.2|1059.5|1058.3|1058|1056.8|3494
1602078900000|2020-10-07 13:55:00|1059.3|1058.1|1057.4|1056.2|1059.4|1058.2|1056.9|1055.7|4893
1602079200000|2020-10-07 14:00:00|1057.5|1056.3|1057.4|1056.2|1058.3|1057.1|1056.6|1055.4|2832
1602079500000|2020-10-07 14:05:00|1057.5|1056.3|1056.6|1055.4|1058|1056.8|1056.3|1055.1|2121
1602079800000|2020-10-07 14:10:00|1056.5|1055.3|1056.7|1055.5|1057.7|1056.5|1056.2|1055|1666
1602080100000|2020-10-07 14:15:00|1056.5|1055.3|1055.3|1054.1|1057.2|1056|1053.6|1052.4|2576
1602080400000|2020-10-07 14:20:00|1055.2|1054|1052.6|1051.4|1056.3|1055.1|1052|1050.8|2035
1602080700000|2020-10-07 14:25:00|1052.7|1051.5|1052.8|1051.6|1053.7|1052.5|1052.5|1051.3|1940
1602081000000|2020-10-07 14:30:00|1052.6|1051.4|1053.6|1052.4|1054.8|1053.6|1052.2|1051|2039
1602081300000|2020-10-07 14:35:00|1053.5|1052.3|1054.8|1053.6|1054.8|1053.6|1052.5|1051.3|1586
1602081600000|2020-10-07 14:40:00|1054.9|1053.7|1054.3|1053.1|1055.4|1054.2|1053.6|1052.4|1733
1602081900000|2020-10-07 14:45:00|1054.5|1053.3|1054.3|1053.1|1055.6|1054.4|1054.1|1052.9|1569
1602082200000|2020-10-07 14:50:00|1054.4|1053.2|1053.8|1052.6|1054.5|1053.3|1053|1051.8|1501
1602082500000|2020-10-07 14:55:00|1054|1052.8|1054.4|1053.2|1054.7|1053.5|1053|1051.8|1728
1602082800000|2020-10-07 15:00:00|1054.5|1053.3|1054.2|1053|1055.1|1053.9|1053.9|1052.7|1156
1602083100000|2020-10-07 15:05:00|1054|1052.8|1055.2|1054|1055.2|1054|1054|1052.8|652
1602083400000|2020-10-07 15:10:00|1055.3|1054.1|1055.1|1053.9|1055.4|1054.2|1054.2|1053|1258
1602083700000|2020-10-07 15:15:00|1055|1053.8|1056.3|1055.1|1056.3|1055.1|1054.3|1053.1|822
1602084000000|2020-10-07 15:20:00|1056.5|1055.3|1056.6|1055.4|1057.8|1056.6|1056.3|1055.1|1438
1602084300000|2020-10-07 15:25:00|1056.5|1055.3|1056.3|1055.1|1056.8|1055.6|1055.7|1054.5|931
1602084600000|2020-10-07 15:30:00|1056.4|1055.2|1056.7|1055.5|1057|1055.8|1056.3|1055.1|960
1602084900000|2020-10-07 15:35:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.3|1055.1|1035
1602085200000|2020-10-07 15:40:00|1056.7|1055.5|1057.3|1056.1|1057.8|1056.6|1056.7|1055.5|1259
1602085500000|2020-10-07 15:45:00|1057.5|1056.3|1056.1|1054.9|1057.5|1056.3|1055.8|1054.6|938
1602085800000|2020-10-07 15:50:00|1056.2|1055|1054.3|1053.1|1056.2|1055|1053.9|1052.7|2107
1602086100000|2020-10-07 15:55:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1053.8|1052.6|1012
1602086400000|2020-10-07 16:00:00|1054.5|1053.3|1054.3|1053.1|1054.8|1053.6|1054.1|1052.9|1281
1602086700000|2020-10-07 16:05:00|1054.2|1053|1053.5|1052.3|1054.3|1053.1|1053.4|1052.2|1422
1602087000000|2020-10-07 16:10:00|1053.6|1052.4|1052.5|1051.3|1053.7|1052.5|1052.3|1051.1|1623
1602087300000|2020-10-07 16:15:00|1052.4|1051.2|1052.4|1051.2|1053|1051.8|1052.1|1050.9|1068
1602087600000|2020-10-07 16:20:00|1052.5|1051.3|1053|1051.8|1053|1051.8|1052.3|1051.1|927
1602087900000|2020-10-07 16:25:00|1052.9|1051.7|1050.5|1049.3|1052.9|1051.7|1050.5|1049.3|1500
1602088200000|2020-10-07 16:30:00|1050.4|1049.2|1051.9|1050.7|1052.9|1051.7|1050.4|1049.2|821
1602088500000|2020-10-07 16:35:00|1051.8|1050.6|1051.2|1050|1052|1050.8|1051.1|1049.9|525
1602088800000|2020-10-07 16:40:00|1051.3|1050.1|1051.2|1050|1051.5|1050.3|1050.8|1049.6|600
1602089100000|2020-10-07 16:45:00|1051.3|1050.1|1051.8|1050.6|1052.3|1051.1|1051.3|1050.1|522
1602089400000|2020-10-07 16:50:00|1051.7|1050.5|1051.4|1050.2|1052|1050.8|1051.3|1050.1|527
1602089700000|2020-10-07 16:55:00|1051.3|1050.1|1049.2|1048|1051.5|1050.3|1048.8|1047.6|1856
1602090000000|2020-10-07 17:00:00|1049.3|1048.1|1051.3|1050.1|1051.3|1050.1|1049.3|1048.1|1309
1602090300000|2020-10-07 17:05:00|1051.4|1050.2|1051.1|1049.9|1052.1|1050.9|1050.9|1049.7|841
1602090600000|2020-10-07 17:10:00|1051|1049.8|1051.5|1050.3|1051.8|1050.6|1050|1048.8|917
1602090900000|2020-10-07 17:15:00|1051.6|1050.4|1050.8|1049.6|1051.7|1050.5|1050.4|1049.2|722
1602091200000|2020-10-07 17:20:00|1050.7|1049.5|1053.7|1052.5|1053.8|1052.6|1050.5|1049.3|4433
1602091500000|2020-10-07 17:25:00|1053.6|1052.4|1054.3|1053.1|1054.5|1053.3|1053|1051.8|1527
1602091800000|2020-10-07 17:30:00|1054.4|1053.2|1052.3|1051.1|1055.3|1054.1|1052.2|1051|1877
1602092100000|2020-10-07 17:35:00|1052.2|1051|1052|1050.8|1052.8|1051.6|1051|1049.8|1850
1602092400000|2020-10-07 17:40:00|1052.2|1051|1051.3|1050.1|1052.7|1051.5|1051.1|1049.9|792
1602092700000|2020-10-07 17:45:00|1051.2|1050|1051.3|1050.1|1052.1|1050.9|1050.7|1049.5|1304
1602093000000|2020-10-07 17:50:00|1051.1|1049.9|1051.8|1050.6|1051.8|1050.6|1050.8|1049.6|637
1602093300000|2020-10-07 17:55:00|1051.9|1050.7|1051.9|1050.7|1052.4|1051.2|1051.8|1050.6|1225
1602093600000|2020-10-07 18:00:00|1051.8|1050.6|1052.6|1051.4|1052.8|1051.6|1051.3|1050.1|1781
1602093900000|2020-10-07 18:05:00|1052.5|1051.3|1054.4|1053.2|1054.8|1053.6|1052.5|1051.3|5083
1602094200000|2020-10-07 18:10:00|1054.6|1053.4|1051.5|1050.3|1055.1|1053.9|1051.4|1050.2|8613
1602094500000|2020-10-07 18:15:00|1051.8|1050.6|1050.4|1049.2|1051.8|1050.6|1050.2|1049|4624
1602115200000|2020-10-08 00:00:00|1051.3|1050.1|1053.5|1052.3|1054|1052.8|1050.7|1049.5|1113
1602115500000|2020-10-08 00:05:00|1053.6|1052.4|1054.1|1052.9|1054.1|1052.9|1053.2|1052|295
1602115800000|2020-10-08 00:10:00|1053.9|1052.7|1054.5|1053.3|1054.6|1053.4|1053.9|1052.7|378
1602116100000|2020-10-08 00:15:00|1054.4|1053.2|1053.3|1052.1|1054.4|1053.2|1053.3|1052.1|140
1602116400000|2020-10-08 00:20:00|1053.2|1052|1054|1052.8|1054.1|1052.9|1053|1051.8|108
1602116700000|2020-10-08 00:25:00|1053.8|1052.6|1054.3|1053.1|1054.6|1053.4|1053.8|1052.6|80
1602117000000|2020-10-08 00:30:00|1054.2|1053|1052.6|1051.4|1054.2|1053|1052.5|1051.3|130
1602117300000|2020-10-08 00:35:00|1052.5|1051.3|1052.1|1050.9|1052.6|1051.4|1051.8|1050.6|135
1602117600000|2020-10-08 00:40:00|1052.2|1051|1052.5|1051.3|1052.6|1051.4|1052|1050.8|90
1602117900000|2020-10-08 00:45:00|1052.6|1051.4|1052.3|1051.1|1052.7|1051.5|1052.3|1051.1|215
1602118200000|2020-10-08 00:50:00|1052.6|1051.4|1052.5|1051.3|1052.6|1051.4|1052.3|1051.1|44
1602118500000|2020-10-08 00:55:00|1052.6|1051.4|1052.1|1050.9|1052.6|1051.4|1052.1|1050.9|56
1602118800000|2020-10-08 01:00:00|1052.2|1051|1052.4|1051.2|1052.6|1051.4|1052.1|1050.9|67
1602119100000|2020-10-08 01:05:00|1052.3|1051.1|1052.6|1051.4|1052.6|1051.4|1052.2|1051|59
1602119400000|2020-10-08 01:10:00|1052.8|1051.6|1052.6|1051.4|1053|1051.8|1052.5|1051.3|71
1602119700000|2020-10-08 01:15:00|1052.5|1051.3|1052|1050.8|1052.5|1051.3|1051.3|1050.1|182
1602120000000|2020-10-08 01:20:00|1051.8|1050.6|1051.8|1050.6|1052.3|1051.1|1051.7|1050.5|31
1602120300000|2020-10-08 01:25:00|1052|1050.8|1051.5|1050.3|1052.1|1050.9|1051.3|1050.1|484
1602120600000|2020-10-08 01:30:00|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|1051.2|1050|29
1602120900000|2020-10-08 01:35:00|1051.8|1050.6|1051.4|1050.2|1051.8|1050.6|1051.3|1050.1|91
1602121200000|2020-10-08 01:40:00|1051.5|1050.3|1052|1050.8|1052|1050.8|1051.3|1050.1|77
1602121500000|2020-10-08 01:45:00|1052.1|1050.9|1052.6|1051.4|1052.6|1051.4|1052.1|1050.9|43
1602121800000|2020-10-08 01:50:00|1052.5|1051.3|1053.2|1052|1053.4|1052.2|1052.5|1051.3|39
1602122100000|2020-10-08 01:55:00|1053.3|1052.1|1054|1052.8|1054.1|1052.9|1053.3|1052.1|110
1602122400000|2020-10-08 02:00:00|1053.8|1052.6|1054.2|1053|1054.3|1053.1|1053.7|1052.5|80
1602122700000|2020-10-08 02:05:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.7|1052.5|91
1602123000000|2020-10-08 02:10:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.5|1052.3|46
1602123300000|2020-10-08 02:15:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|46
1602123600000|2020-10-08 02:20:00|1053.7|1052.5|1053.7|1052.5|1053.8|1052.6|1053.7|1052.5|11
1602123900000|2020-10-08 02:25:00|1053.8|1052.6|1053.7|1052.5|1054.1|1052.9|1053.5|1052.3|35
1602124200000|2020-10-08 02:30:00|1053.6|1052.4|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|13
1602124500000|2020-10-08 02:35:00|1054|1052.8|1053.8|1052.6|1054.1|1052.9|1053.8|1052.6|37
1602124800000|2020-10-08 02:40:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1054|1052.8|14
1602125100000|2020-10-08 02:45:00|1053.8|1052.6|1053.8|1052.6|1054.1|1052.9|1053.7|1052.5|42
1602125400000|2020-10-08 02:50:00|1053.7|1052.5|1054.3|1053.1|1054.3|1053.1|1053.7|1052.5|26
1602125700000|2020-10-08 02:55:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|65
1602126000000|2020-10-08 03:00:00|||||||||54
1602126300000|2020-10-08 03:05:00|1054.3|1053.1|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|30
1602126600000|2020-10-08 03:10:00|1054.2|1053|1054.2|1053|1054.3|1053.1|1053.9|1052.7|212
1602126900000|2020-10-08 03:15:00|1054.1|1052.9|1054.3|1053.1|1054.5|1053.3|1054.1|1052.9|28
1602127200000|2020-10-08 03:20:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054|1052.8|49
1602127500000|2020-10-08 03:25:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.5|1053.3|45
1602127800000|2020-10-08 03:30:00|1054.5|1053.3|1054.1|1052.9|1054.5|1053.3|1054.1|1052.9|110
1602128100000|2020-10-08 03:35:00|1054.2|1053|1054.3|1053.1|1054.4|1053.2|1054|1052.8|24
1602128400000|2020-10-08 03:40:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|54
1602128700000|2020-10-08 03:45:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|130
1602129000000|2020-10-08 03:50:00|1054.3|1053.1|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|10
1602129300000|2020-10-08 03:55:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1053.9|1052.7|26
1602129600000|2020-10-08 04:00:00|1054.1|1052.9|1054|1052.8|1054.1|1052.9|1054|1052.8|1
1602129900000|2020-10-08 04:05:00|1054.1|1052.9|1054.6|1053.4|1054.6|1053.4|1054|1052.8|138
1602130200000|2020-10-08 04:10:00|1053.7|1052.5|1054.3|1053.1|1054.4|1053.2|1053.7|1052.5|106
1602130500000|2020-10-08 04:15:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|7
1602130800000|2020-10-08 04:20:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|48
1602131100000|2020-10-08 04:25:00|1054.5|1053.3|1053.9|1052.7|1054.5|1053.3|1053.9|1052.7|48
1602131400000|2020-10-08 04:30:00|1053.6|1052.4|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|57
1602131700000|2020-10-08 04:35:00|1053.8|1052.6|1053.8|1052.6|1054|1052.8|1053.6|1052.4|28
1602132000000|2020-10-08 04:40:00|1053.7|1052.5|1053.8|1052.6|1054|1052.8|1053.7|1052.5|24
1602132300000|2020-10-08 04:45:00|1053.5|1052.3|1053.7|1052.5|1053.7|1052.5|1053.5|1052.3|29
1602132600000|2020-10-08 04:50:00|1053.6|1052.4|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|9
1602132900000|2020-10-08 04:55:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.4|1052.2|0
1602133200000|2020-10-08 05:00:00|1053.4|1052.2|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|19
1602133500000|2020-10-08 05:05:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1053.2|1052|14
1602133800000|2020-10-08 05:10:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053.2|1052|36
1602134100000|2020-10-08 05:15:00|1053.4|1052.2|1053.5|1052.3|1053.5|1052.3|1053.2|1052|74
1602134400000|2020-10-08 05:20:00|1053.6|1052.4|1053.8|1052.6|1053.8|1052.6|1053.4|1052.2|31
1602134700000|2020-10-08 05:25:00|1053.7|1052.5|1053.4|1052.2|1053.7|1052.5|1053.4|1052.2|8
1602135000000|2020-10-08 05:30:00|1053.7|1052.5|1053.5|1052.3|1053.7|1052.5|1053.4|1052.2|25
1602135300000|2020-10-08 05:35:00|1053.7|1052.5|1053.4|1052.2|1053.8|1052.6|1053.2|1052|24
1602135600000|2020-10-08 05:40:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|7
1602135900000|2020-10-08 05:45:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1052.9|1051.7|39
1602136200000|2020-10-08 05:50:00|1053.3|1052.1|1053.3|1052.1|1053.5|1052.3|1052.9|1051.7|81
1602136500000|2020-10-08 05:55:00|1053.4|1052.2|1053.2|1052|1053.4|1052.2|1053.2|1052|1
1602136800000|2020-10-08 06:00:00|1053.4|1052.2|1053.4|1052.2|1053.7|1052.5|1053|1051.8|52
1602137100000|2020-10-08 06:05:00|1053.5|1052.3|1053.3|1052.1|1053.5|1052.3|1053.2|1052|18
1602137400000|2020-10-08 06:10:00|1053.4|1052.2|1053.4|1052.2|1053.7|1052.5|1053.3|1052.1|26
1602137700000|2020-10-08 06:15:00|1053.5|1052.3|1053.9|1052.7|1054|1052.8|1053.5|1052.3|45
1602138000000|2020-10-08 06:20:00|1054|1052.8|1054.3|1053.1|1054.4|1053.2|1054|1052.8|19
1602138300000|2020-10-08 06:25:00|1054.4|1053.2|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|38
1602138600000|2020-10-08 06:30:00|1054.3|1053.1|1054.4|1053.2|1054.5|1053.3|1054.2|1053|13
1602138900000|2020-10-08 06:35:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.2|1053|80
1602139200000|2020-10-08 06:40:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|56
1602139500000|2020-10-08 06:45:00|1054.5|1053.3|1054.9|1053.7|1054.9|1053.7|1054.4|1053.2|70
1602139800000|2020-10-08 06:50:00|1054.7|1053.5|1054.7|1053.5|1054.8|1053.6|1054.6|1053.4|15
1602140100000|2020-10-08 06:55:00|1054.8|1053.6|1054.5|1053.3|1054.8|1053.6|1054.4|1053.2|18
1602140400000|2020-10-08 07:00:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|38
1602140700000|2020-10-08 07:05:00|1054.8|1053.6|1055.1|1053.9|1055.1|1053.9|1054.6|1053.4|163
1602141000000|2020-10-08 07:10:00|1054.9|1053.7|1054.6|1053.4|1055|1053.8|1054.6|1053.4|35
1602141300000|2020-10-08 07:15:00|1054.8|1053.6|1054.5|1053.3|1054.8|1053.6|1054.4|1053.2|32
1602141600000|2020-10-08 07:20:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|62
1602141900000|2020-10-08 07:25:00|1054.8|1053.6|1056.3|1055.1|1056.4|1055.2|1054.8|1053.6|118
1602142200000|2020-10-08 07:30:00|1056.4|1055.2|1056.6|1055.4|1056.7|1055.5|1056.3|1055.1|126
1602142500000|2020-10-08 07:35:00|1056.7|1055.5|1056.4|1055.2|1056.7|1055.5|1056.1|1054.9|59
1602142800000|2020-10-08 07:40:00|1056.3|1055.1|1056.9|1055.7|1057|1055.8|1056.1|1054.9|81
1602143100000|2020-10-08 07:45:00|1056.8|1055.6|1056.9|1055.7|1056.9|1055.7|1056.7|1055.5|122
1602143400000|2020-10-08 07:50:00|1056.8|1055.6|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|70
1602143700000|2020-10-08 07:55:00|1056.7|1055.5|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|53
1602144000000|2020-10-08 08:00:00|1056.1|1054.9|1056.1|1054.9|1056.5|1055.3|1055.6|1054.4|125
1602144300000|2020-10-08 08:05:00|1055.9|1054.7|1055.7|1054.5|1055.9|1054.7|1055|1053.8|176
1602144600000|2020-10-08 08:10:00|1055.8|1054.6|1055.9|1054.7|1056|1054.8|1055.6|1054.4|152
1602144900000|2020-10-08 08:15:00|1055.7|1054.5|1055.6|1054.4|1056.9|1055.7|1055.5|1054.3|156
1602145200000|2020-10-08 08:20:00|1055.7|1054.5|1055.3|1054.1|1056.4|1055.2|1055.3|1054.1|158
1602145500000|2020-10-08 08:25:00|1055.5|1054.3|1054.7|1053.5|1056|1054.8|1054.3|1053.1|399
1602145800000|2020-10-08 08:30:00|1054.8|1053.6|1054.7|1053.5|1055.3|1054.1|1054.3|1053.1|144
1602146100000|2020-10-08 08:35:00|1054.6|1053.4|1055.3|1054.1|1055.3|1054.1|1054.6|1053.4|53
1602146400000|2020-10-08 08:40:00|1055.1|1053.9|1055.5|1054.3|1055.6|1054.4|1055.1|1053.9|66
1602146700000|2020-10-08 08:45:00|1055.4|1054.2|1055.3|1054.1|1055.8|1054.6|1055.3|1054.1|182
1602147000000|2020-10-08 08:50:00|1055.1|1053.9|1055.8|1054.6|1055.8|1054.6|1055.1|1053.9|57
1602147300000|2020-10-08 08:55:00|1056.1|1054.9|1056.3|1055.1|1056.3|1055.1|1056.1|1054.9|346
1602147600000|2020-10-08 09:00:00|1056.1|1054.9|1056.3|1055.1|1056.6|1055.4|1055.8|1054.6|83
1602147900000|2020-10-08 09:05:00|1056.2|1055|1056.3|1055.1|1056.3|1055.1|1055.7|1054.5|102
1602148200000|2020-10-08 09:10:00|1056.2|1055|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|39
1602148500000|2020-10-08 09:15:00|1055.8|1054.6|1056.6|1055.4|1056.6|1055.4|1055.8|1054.6|41
1602148800000|2020-10-08 09:20:00|1056.5|1055.3|1056.7|1055.5|1056.8|1055.6|1056.1|1054.9|56
1602149100000|2020-10-08 09:25:00|1056.6|1055.4|1055.8|1054.6|1056.8|1055.6|1055.3|1054.1|262
1602149400000|2020-10-08 09:30:00|1055.9|1054.7|1056.8|1055.6|1056.8|1055.6|1055.9|1054.7|50
1602149700000|2020-10-08 09:35:00|1056.9|1055.7|1056.9|1055.7|1057.2|1056|1056.9|1055.7|47
1602150000000|2020-10-08 09:40:00|1057|1055.8|1056.9|1055.7|1057.2|1056|1056.8|1055.6|18
1602150300000|2020-10-08 09:45:00|1057|1055.8|1057.5|1056.3|1057.5|1056.3|1056.9|1055.7|154
1602150600000|2020-10-08 09:50:00|1057.4|1056.2|1057.1|1055.9|1057.4|1056.2|1057|1055.8|42
1602150900000|2020-10-08 09:55:00|1057|1055.8|1057.1|1055.9|1057.4|1056.2|1057|1055.8|326
1602151200000|2020-10-08 10:00:00|1057.2|1056|1057.1|1055.9|1057.5|1056.3|1057.1|1055.9|103
1602151500000|2020-10-08 10:05:00|1057.2|1056|1057.2|1056|1057.5|1056.3|1057.1|1055.9|13
1602151800000|2020-10-08 10:10:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|65
1602152100000|2020-10-08 10:15:00|1057.4|1056.2|1057.7|1056.5|1057.9|1056.7|1057.4|1056.2|45
1602152400000|2020-10-08 10:20:00|1057.8|1056.6|1058.2|1057|1058.7|1057.5|1057.8|1056.6|193
1602152700000|2020-10-08 10:25:00|1058.1|1056.9|1058.5|1057.3|1058.6|1057.4|1058.1|1056.9|56
1602153000000|2020-10-08 10:30:00|1058.4|1057.2|1059|1057.8|1059.1|1057.9|1058.2|1057|176
1602153300000|2020-10-08 10:35:00|1058.9|1057.7|1058.7|1057.5|1058.9|1057.7|1058.4|1057.2|91
1602153600000|2020-10-08 10:40:00|1059|1057.8|1060|1058.8|1060.2|1059|1059|1057.8|583
1602153900000|2020-10-08 10:45:00|1060.1|1058.9|1062.6|1061.4|1063.2|1062|1059.7|1058.5|1135
1602154200000|2020-10-08 10:50:00|1062.5|1061.3|1063.4|1062.2|1063.4|1062.2|1061.6|1060.4|519
1602154500000|2020-10-08 10:55:00|1063.3|1062.1|1063.1|1061.9|1063.9|1062.7|1062.6|1061.4|266
1602154800000|2020-10-08 11:00:00|1063|1061.8|1062.1|1060.9|1063|1061.8|1061.7|1060.5|249
1602155100000|2020-10-08 11:05:00|1062.2|1061|1062.5|1061.3|1062.5|1061.3|1061.7|1060.5|155
1602155400000|2020-10-08 11:10:00|1062.2|1061|1062.5|1061.3|1062.6|1061.4|1061.2|1060|298
1602155700000|2020-10-08 11:15:00|1062.4|1061.2|1063.4|1062.2|1063.5|1062.3|1062.3|1061.1|369
1602156000000|2020-10-08 11:20:00|1063.5|1062.3|1063|1061.8|1064.5|1063.3|1063|1061.8|460
1602156300000|2020-10-08 11:25:00|1062.9|1061.7|1063.4|1062.2|1064|1062.8|1062.6|1061.4|589
1602156600000|2020-10-08 11:30:00|1063.1|1061.9|1062.7|1061.5|1063.5|1062.3|1061.2|1060|260
1602156900000|2020-10-08 11:35:00|1062.6|1061.4|1062.2|1061|1063|1061.8|1061.5|1060.3|359
1602157200000|2020-10-08 11:40:00|1062|1060.8|1063.2|1062|1063.5|1062.3|1061.7|1060.5|729
1602157500000|2020-10-08 11:45:00|1063.5|1062.3|1064.5|1063.3|1064.5|1063.3|1062.7|1061.5|827
1602157800000|2020-10-08 11:50:00|1064.4|1063.2|1063.4|1062.2|1064.5|1063.3|1063.2|1062|450
1602158100000|2020-10-08 11:55:00|1063.2|1062|1065|1063.8|1065|1063.8|1062.7|1061.5|649
1602158400000|2020-10-08 12:00:00|1064.9|1063.7|1064.1|1062.9|1064.9|1063.7|1063.6|1062.4|309
1602158700000|2020-10-08 12:05:00|1064|1062.8|1064.7|1063.5|1064.7|1063.5|1063.2|1062|284
1602159000000|2020-10-08 12:10:00|1064.6|1063.4|1064.3|1063.1|1065.8|1064.6|1064|1062.8|1238
1602159300000|2020-10-08 12:15:00|1064.4|1063.2|1064.1|1062.9|1065.2|1064|1063.9|1062.7|1026
1602159600000|2020-10-08 12:20:00|1064|1062.8|1064.4|1063.2|1064.5|1063.3|1063.2|1062|711
1602159900000|2020-10-08 12:25:00|1064.2|1063|1064|1062.8|1064.9|1063.7|1063.6|1062.4|304
1602160200000|2020-10-08 12:30:00|1064.1|1062.9|1063.1|1061.9|1064.6|1063.4|1062.4|1061.2|805
1602160500000|2020-10-08 12:35:00|1063|1061.8|1063.6|1062.4|1064.2|1063|1062.9|1061.7|422
1602160800000|2020-10-08 12:40:00|1063.8|1062.6|1064.6|1063.4|1065|1063.8|1063.1|1061.9|1208
1602163800000|2020-10-08 13:30:00|1066.7|1065.5|1064.2|1063|1068.5|1067.3|1061.1|1059.9|8740
1602164100000|2020-10-08 13:35:00|1064.4|1063.2|1062.8|1061.6|1066.2|1065|1062.7|1061.5|3321
1602164400000|2020-10-08 13:40:00|1062.9|1061.7|1063.7|1062.5|1063.9|1062.7|1062.7|1061.5|2366
1602164700000|2020-10-08 13:45:00|1063.4|1062.2|1061|1059.8|1063.6|1062.4|1060.9|1059.7|4523
1602165000000|2020-10-08 13:50:00|1060.9|1059.7|1058.2|1057|1061.3|1060.1|1057.9|1056.7|3884
1602165300000|2020-10-08 13:55:00|1058.3|1057.1|1057.6|1056.4|1059.2|1058|1057.2|1056|2210
1602165600000|2020-10-08 14:00:00|1057.7|1056.5|1061.7|1060.5|1062.3|1061.1|1057.7|1056.5|2566
1602165900000|2020-10-08 14:05:00|1061.6|1060.4|1061.7|1060.5|1062.7|1061.5|1060.9|1059.7|1900
1602166200000|2020-10-08 14:10:00|1061.8|1060.6|1062.3|1061.1|1062.9|1061.7|1061.5|1060.3|970
1602166500000|2020-10-08 14:15:00|1062.4|1061.2|1061.2|1060|1062.9|1061.7|1060.9|1059.7|1688
1602166800000|2020-10-08 14:20:00|1060.9|1059.7|1061.8|1060.6|1062.3|1061.1|1060.7|1059.5|1197
1602167100000|2020-10-08 14:25:00|1061.9|1060.7|1062.3|1061.1|1063.5|1062.3|1061.8|1060.6|1410
1602167400000|2020-10-08 14:30:00|1062.4|1061.2|1060.9|1059.7|1062.4|1061.2|1059.5|1058.3|2134
1602167700000|2020-10-08 14:35:00|1060.8|1059.6|1059.2|1058|1061.8|1060.6|1058.5|1057.3|2188
1602168000000|2020-10-08 14:40:00|1059|1057.8|1058.7|1057.5|1059.5|1058.3|1058.2|1057|1724
1602168300000|2020-10-08 14:45:00|1058.9|1057.7|1057.9|1056.7|1059.7|1058.5|1057.4|1056.2|1422
1602168600000|2020-10-08 14:50:00|1058.2|1057|1057|1055.8|1058.3|1057.1|1056.9|1055.7|1176
1602168900000|2020-10-08 14:55:00|1057.2|1056|1053.9|1052.7|1057.4|1056.2|1053.9|1052.7|2200
1602169200000|2020-10-08 15:00:00|1053.5|1052.3|1053.2|1052|1054.3|1053.1|1052.7|1051.5|2714
1602169500000|2020-10-08 15:05:00|1053.1|1051.9|1055.3|1054.1|1056.2|1055|1052.4|1051.2|1785
1602169800000|2020-10-08 15:10:00|1055.2|1054|1054.5|1053.3|1055.8|1054.6|1053.2|1052|1702
1602170100000|2020-10-08 15:15:00|1054.7|1053.5|1053.9|1052.7|1055.4|1054.2|1053.9|1052.7|984
1602170400000|2020-10-08 15:20:00|1054|1052.8|1054.2|1053|1054.8|1053.6|1053.9|1052.7|997
1602170700000|2020-10-08 15:25:00|1054|1052.8|1056.5|1055.3|1056.5|1055.3|1054|1052.8|1811
1602171000000|2020-10-08 15:30:00|1056.4|1055.2|1055.2|1054|1056.6|1055.4|1054.5|1053.3|893
1602171300000|2020-10-08 15:35:00|1055.3|1054.1|1057|1055.8|1057.1|1055.9|1055.1|1053.9|1976
1602171600000|2020-10-08 15:40:00|1057.1|1055.9|1056.1|1054.9|1057.3|1056.1|1056.1|1054.9|914
1602171900000|2020-10-08 15:45:00|1056.2|1055|1055.1|1053.9|1056.6|1055.4|1055|1053.8|1139
1602172200000|2020-10-08 15:50:00|1055|1053.8|1054.4|1053.2|1055.3|1054.1|1054|1052.8|3214
1602172500000|2020-10-08 15:55:00|1054.6|1053.4|1050.5|1049.3|1054.8|1053.6|1049.9|1048.7|4966
1602172800000|2020-10-08 16:00:00|1050.7|1049.5|1049.3|1048.1|1050.9|1049.7|1047.6|1046.4|4248
1602173100000|2020-10-08 16:05:00|1049.1|1047.9|1050|1048.8|1051.2|1050|1048.3|1047.1|2502
1602173400000|2020-10-08 16:10:00|1050.1|1048.9|1049.8|1048.6|1051.2|1050|1049.7|1048.5|751
1602173700000|2020-10-08 16:15:00|1049.7|1048.5|1050.9|1049.7|1051.3|1050.1|1049.2|1048|1585
1602174000000|2020-10-08 16:20:00|1051|1049.8|1051|1049.8|1052|1050.8|1050|1048.8|2245
1602174300000|2020-10-08 16:25:00|1050.9|1049.7|1052.5|1051.3|1053.3|1052.1|1050.9|1049.7|1809
1602174600000|2020-10-08 16:30:00|1052.4|1051.2|1053.6|1052.4|1053.6|1052.4|1052.1|1050.9|1567
1602174900000|2020-10-08 16:35:00|1053.3|1052.1|1056.1|1054.9|1056.5|1055.3|1053.3|1052.1|1307
1602175200000|2020-10-08 16:40:00|1056.2|1055|1055|1053.8|1057.5|1056.3|1054.5|1053.3|1609
1602175500000|2020-10-08 16:45:00|1054.9|1053.7|1054.2|1053|1054.9|1053.7|1053.3|1052.1|1404
1602175800000|2020-10-08 16:50:00|1054.3|1053.1|1054|1052.8|1055|1053.8|1053.2|1052|763
1602176100000|2020-10-08 16:55:00|1054.2|1053|1053.7|1052.5|1054.2|1053|1053|1051.8|800
1602176400000|2020-10-08 17:00:00|1053.8|1052.6|1053|1051.8|1054|1052.8|1052.9|1051.7|531
1602176700000|2020-10-08 17:05:00|1052.9|1051.7|1053|1051.8|1053.8|1052.6|1052.6|1051.4|749
1602177000000|2020-10-08 17:10:00|1052.9|1051.7|1053|1051.8|1053.5|1052.3|1052|1050.8|480
1602177300000|2020-10-08 17:15:00|1053.2|1052|1053.7|1052.5|1053.8|1052.6|1051.6|1050.4|1688
1602177600000|2020-10-08 17:20:00|1053.6|1052.4|1053|1051.8|1054.2|1053|1052.4|1051.2|1083
1602177900000|2020-10-08 17:25:00|1053.1|1051.9|1052.9|1051.7|1054.2|1053|1052.2|1051|1285
1602178200000|2020-10-08 17:30:00|1052.8|1051.6|1051.8|1050.6|1053|1051.8|1051.8|1050.6|1393
1602178500000|2020-10-08 17:35:00|1051.9|1050.7|1052.5|1051.3|1052.8|1051.6|1051.5|1050.3|1071
1602178800000|2020-10-08 17:40:00|1052.2|1051|1051.4|1050.2|1052.7|1051.5|1051|1049.8|948
1602179100000|2020-10-08 17:45:00|1051.6|1050.4|1053.1|1051.9|1053.3|1052.1|1051|1049.8|1786
1602179400000|2020-10-08 17:50:00|1053.2|1052|1054.8|1053.6|1055.1|1053.9|1053.1|1051.9|1155
1602179700000|2020-10-08 17:55:00|1054.7|1053.5|1054.6|1053.4|1055.1|1053.9|1053.8|1052.6|1063
1602180000000|2020-10-08 18:00:00|1054.7|1053.5|1053.3|1052.1|1055.1|1053.9|1053.2|1052|1877
1602180300000|2020-10-08 18:05:00|1053.4|1052.2|1053.1|1051.9|1053.9|1052.7|1052.5|1051.3|1977
1602180600000|2020-10-08 18:10:00|1053|1051.8|1049|1047.8|1053|1051.8|1048.6|1047.4|8691
1602180900000|2020-10-08 18:15:00|1048.9|1047.7|1049.3|1048.1|1050|1048.8|1048.8|1047.6|3838
1602201600000|2020-10-09 00:00:00|1048.8|1047.6|1048.8|1047.6|1049.1|1047.9|1045.9|1044.7|1152
1602201900000|2020-10-09 00:05:00|1048.6|1047.4|1049.6|1048.4|1049.8|1048.6|1048.6|1047.4|424
1602202200000|2020-10-09 00:10:00|1049.7|1048.5|1047.8|1046.6|1050.4|1049.2|1047.4|1046.2|312
1602202500000|2020-10-09 00:15:00|1047.9|1046.7|1047.3|1046.1|1047.9|1046.7|1046.1|1044.9|318
1602202800000|2020-10-09 00:20:00|1047.1|1045.9|1048|1046.8|1048.1|1046.9|1047|1045.8|118
1602203100000|2020-10-09 00:25:00|1048.1|1046.9|1047.4|1046.2|1048.4|1047.2|1047.2|1046|271
1602203400000|2020-10-09 00:30:00|1047.5|1046.3|1049.5|1048.3|1049.8|1048.6|1047.5|1046.3|129
1602203700000|2020-10-09 00:35:00|1049.7|1048.5|1049.8|1048.6|1049.9|1048.7|1049.5|1048.3|109
1602204000000|2020-10-09 00:40:00|1049.9|1048.7|1051.6|1050.4|1052.1|1050.9|1049.8|1048.6|385
1602204300000|2020-10-09 00:45:00|1051.5|1050.3|1051.4|1050.2|1051.9|1050.7|1050.9|1049.7|165
1602204600000|2020-10-09 00:50:00|1051.5|1050.3|1052.5|1051.3|1053.1|1051.9|1051.3|1050.1|481
1602204900000|2020-10-09 00:55:00|1052.6|1051.4|1051.7|1050.5|1052.6|1051.4|1051.6|1050.4|199
1602205200000|2020-10-09 01:00:00|1051.6|1050.4|1053.2|1052|1053.3|1052.1|1050.3|1049.1|599
1602205500000|2020-10-09 01:05:00|1053|1051.8|1054|1052.8|1054.8|1053.6|1052.9|1051.7|599
1602205800000|2020-10-09 01:10:00|1054.2|1053|1053.2|1052|1054.5|1053.3|1052.6|1051.4|512
1602206100000|2020-10-09 01:15:00|1053.3|1052.1|1056.2|1055|1056.2|1055|1053.1|1051.9|401
1602206400000|2020-10-09 01:20:00|1056.3|1055.1|1056.3|1055.1|1056.5|1055.3|1055.6|1054.4|333
1602206700000|2020-10-09 01:25:00|1056.2|1055|1056.9|1055.7|1057.2|1056|1055.9|1054.7|472
1602207000000|2020-10-09 01:30:00|1057|1055.8|1055.5|1054.3|1057.4|1056.2|1055.5|1054.3|461
1602207300000|2020-10-09 01:35:00|1055.4|1054.2|1056.1|1054.9|1056.2|1055|1055.1|1053.9|197
1602207600000|2020-10-09 01:40:00|1055.9|1054.7|1055.9|1054.7|1056.2|1055|1055.1|1053.9|90
1602207900000|2020-10-09 01:45:00|1055.7|1054.5|1055|1053.8|1055.8|1054.6|1054.5|1053.3|52
1602208200000|2020-10-09 01:50:00|1055.2|1054|1056.3|1055.1|1056.3|1055.1|1055.2|1054|188
1602208500000|2020-10-09 01:55:00|1056.2|1055|1056.6|1055.4|1056.8|1055.6|1055.9|1054.7|162
1602208800000|2020-10-09 02:00:00|1056.5|1055.3|1056.7|1055.5|1057.2|1056|1056.4|1055.2|155
1602209100000|2020-10-09 02:05:00|1056.6|1055.4|1056.9|1055.7|1057|1055.8|1056.5|1055.3|66
1602209400000|2020-10-09 02:10:00|1057.1|1055.9|1056.9|1055.7|1057.6|1056.4|1056.9|1055.7|104
1602209700000|2020-10-09 02:15:00|1057|1055.8|1056.4|1055.2|1057.1|1055.9|1056.4|1055.2|88
1602210000000|2020-10-09 02:20:00|1056.5|1055.3|1056.4|1055.2|1056.7|1055.5|1056.3|1055.1|25
1602210300000|2020-10-09 02:25:00|1056.3|1055.1|1055.4|1054.2|1056.4|1055.2|1055.4|1054.2|195
1602210600000|2020-10-09 02:30:00|1055.6|1054.4|1055.6|1054.4|1055.7|1054.5|1054.9|1053.7|277
1602210900000|2020-10-09 02:35:00|1055.7|1054.5|1056.7|1055.5|1057.2|1056|1055.7|1054.5|76
1602211200000|2020-10-09 02:40:00|1056.4|1055.2|1057.4|1056.2|1057.4|1056.2|1056.4|1055.2|168
1602211500000|2020-10-09 02:45:00|1057.3|1056.1|1057.8|1056.6|1058.2|1057|1057.2|1056|161
1602211800000|2020-10-09 02:50:00|1057.7|1056.5|1057.5|1056.3|1057.8|1056.6|1057|1055.8|135
1602212100000|2020-10-09 02:55:00|1057.6|1056.4|1057.6|1056.4|1058.1|1056.9|1057.5|1056.3|65
1602212400000|2020-10-09 03:00:00|1057.5|1056.3|1057.5|1056.3|1057.7|1056.5|1056.9|1055.7|130
1602212700000|2020-10-09 03:05:00|1057.6|1056.4|1057.1|1055.9|1057.9|1056.7|1057.1|1055.9|55
1602213000000|2020-10-09 03:10:00|1057.2|1056|1057.3|1056.1|1057.8|1056.6|1057.2|1056|68
1602213300000|2020-10-09 03:15:00|1057.5|1056.3|1057.8|1056.6|1057.8|1056.6|1056.9|1055.7|47
1602213600000|2020-10-09 03:20:00|1057.7|1056.5|1058|1056.8|1058|1056.8|1057.4|1056.2|92
1602213900000|2020-10-09 03:25:00|1057.9|1056.7|1057.8|1056.6|1058.2|1057|1057.7|1056.5|46
1602214200000|2020-10-09 03:30:00|1057.7|1056.5|1057.8|1056.6|1057.9|1056.7|1057.4|1056.2|20
1602214500000|2020-10-09 03:35:00|1057.7|1056.5|1057.4|1056.2|1057.7|1056.5|1057.2|1056|17
1602214800000|2020-10-09 03:40:00|1057.3|1056.1|1057.2|1056|1057.4|1056.2|1057.2|1056|8
1602215100000|2020-10-09 03:45:00|1056.9|1055.7|1057|1055.8|1057.4|1056.2|1056.9|1055.7|67
1602215400000|2020-10-09 03:50:00|1057.1|1055.9|1057.1|1055.9|1057.4|1056.2|1056.9|1055.7|29
1602215700000|2020-10-09 03:55:00|1057.2|1056|1057.2|1056|1057.5|1056.3|1057.2|1056|31
1602216000000|2020-10-09 04:00:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1056.9|1055.7|33
1602216300000|2020-10-09 04:05:00|1057.2|1056|1056.9|1055.7|1057.2|1056|1056.9|1055.7|83
1602216600000|2020-10-09 04:10:00|1056.7|1055.5|1056.4|1055.2|1056.7|1055.5|1056.2|1055|86
1602216900000|2020-10-09 04:15:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|4
1602217200000|2020-10-09 04:20:00|1057|1055.8|1056.9|1055.7|1057|1055.8|1056.9|1055.7|20
1602217500000|2020-10-09 04:25:00|1056.7|1055.5|1056.6|1055.4|1056.8|1055.6|1056.5|1055.3|18
1602217800000|2020-10-09 04:30:00|1056.5|1055.3|1057|1055.8|1057.1|1055.9|1056.1|1054.9|56
1602218100000|2020-10-09 04:35:00|1056.9|1055.7|1056.9|1055.7|1056.9|1055.7|1056.7|1055.5|10
1602218400000|2020-10-09 04:40:00|1057.1|1055.9|1056.9|1055.7|1057.1|1055.9|1056.5|1055.3|45
1602218700000|2020-10-09 04:45:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1057|1055.8|20
1602219000000|2020-10-09 04:50:00|1057|1055.8|1057|1055.8|1057.1|1055.9|1056.9|1055.7|14
1602219300000|2020-10-09 04:55:00|1057.1|1055.9|1057.1|1055.9|1057.1|1055.9|1056.9|1055.7|28
1602219600000|2020-10-09 05:00:00|1057|1055.8|1057.2|1056|1057.4|1056.2|1057|1055.8|93
1602219900000|2020-10-09 05:05:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1057.1|1055.9|5
1602220200000|2020-10-09 05:10:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.9|1055.7|22
1602220500000|2020-10-09 05:15:00|1056.9|1055.7|1056.9|1055.7|1057|1055.8|1056.9|1055.7|9
1602220800000|2020-10-09 05:20:00|1056.6|1055.4|1056.8|1055.6|1056.9|1055.7|1056.6|1055.4|22
1602221100000|2020-10-09 05:25:00|1056.9|1055.7|1057.1|1055.9|1057.2|1056|1056.8|1055.6|45
1602221400000|2020-10-09 05:30:00|1057.2|1056|1056.9|1055.7|1057.4|1056.2|1056.8|1055.6|93
1602221700000|2020-10-09 05:35:00|1057|1055.8|1056.8|1055.6|1057.2|1056|1056.5|1055.3|57
1602222000000|2020-10-09 05:40:00|1056.7|1055.5|1056.8|1055.6|1057|1055.8|1056.2|1055|69
1602222300000|2020-10-09 05:45:00|1056.9|1055.7|1056.9|1055.7|1057.4|1056.2|1056.8|1055.6|54
1602222600000|2020-10-09 05:50:00|1057|1055.8|1056.8|1055.6|1057|1055.8|1056.5|1055.3|28
1602222900000|2020-10-09 05:55:00|1056.9|1055.7|1057.2|1056|1057.4|1056.2|1056.8|1055.6|47
1602223200000|2020-10-09 06:00:00|1057.3|1056.1|1057.3|1056.1|1057.4|1056.2|1056.6|1055.4|218
1602223500000|2020-10-09 06:05:00|1057.1|1055.9|1056.9|1055.7|1057.4|1056.2|1056.6|1055.4|72
1602223800000|2020-10-09 06:10:00|1057.1|1055.9|1057.3|1056.1|1057.4|1056.2|1057|1055.8|109
1602224100000|2020-10-09 06:15:00|1057.5|1056.3|1058.1|1056.9|1058.3|1057.1|1057.3|1056.1|283
1602224400000|2020-10-09 06:20:00|1058|1056.8|1058.8|1057.6|1058.8|1057.6|1058|1056.8|367
1602224700000|2020-10-09 06:25:00|1058.7|1057.5|1058.7|1057.5|1059|1057.8|1058.5|1057.3|189
1602225000000|2020-10-09 06:30:00|1058.6|1057.4|1058.3|1057.1|1058.8|1057.6|1058.3|1057.1|54
1602225300000|2020-10-09 06:35:00|1058.4|1057.2|1058.3|1057.1|1058.5|1057.3|1058|1056.8|48
1602225600000|2020-10-09 06:40:00|1058.2|1057|1057.7|1056.5|1058.2|1057|1057.5|1056.3|68
1602225900000|2020-10-09 06:45:00|1057.8|1056.6|1057.6|1056.4|1057.8|1056.6|1057.5|1056.3|36
1602226200000|2020-10-09 06:50:00|1057.7|1056.5|1057.7|1056.5|1058|1056.8|1057.6|1056.4|53
1602226500000|2020-10-09 06:55:00|1057.5|1056.3|1057.8|1056.6|1057.9|1056.7|1057.5|1056.3|41
1602226800000|2020-10-09 07:00:00|1057.9|1056.7|1060|1058.8|1060.1|1058.9|1057.8|1056.6|225
1602227100000|2020-10-09 07:05:00|1059.7|1058.5|1059.8|1058.6|1060|1058.8|1059.5|1058.3|91
1602227400000|2020-10-09 07:10:00|1059.9|1058.7|1060|1058.8|1060.1|1058.9|1059.7|1058.5|66
1602227700000|2020-10-09 07:15:00|1059.9|1058.7|1060.1|1058.9|1060.1|1058.9|1059.7|1058.5|85
1602228000000|2020-10-09 07:20:00|1059.9|1058.7|1060|1058.8|1060.1|1058.9|1059.9|1058.7|51
1602228300000|2020-10-09 07:25:00|1060.1|1058.9|1059.9|1058.7|1060.1|1058.9|1059.7|1058.5|48
1602228600000|2020-10-09 07:30:00|1059.6|1058.4|1058.9|1057.7|1059.6|1058.4|1058.6|1057.4|155
1602228900000|2020-10-09 07:35:00|1058.8|1057.6|1057|1055.8|1058.9|1057.7|1056.6|1055.4|124
1602229200000|2020-10-09 07:40:00|1056.6|1055.4|1055.6|1054.4|1056.7|1055.5|1055.5|1054.3|311
1602229500000|2020-10-09 07:45:00|1055.7|1054.5|1056.4|1055.2|1056.5|1055.3|1055.7|1054.5|98
1602229800000|2020-10-09 07:50:00|1056.5|1055.3|1057.2|1056|1057.2|1056|1056|1054.8|74
1602230100000|2020-10-09 07:55:00|1057.3|1056.1|1057.7|1056.5|1057.7|1056.5|1057.2|1056|111
1602230400000|2020-10-09 08:00:00|1057.6|1056.4|1058.2|1057|1058.7|1057.5|1057.5|1056.3|98
1602230700000|2020-10-09 08:05:00|1058.1|1056.9|1056.7|1055.5|1058.5|1057.3|1056.7|1055.5|139
1602231000000|2020-10-09 08:10:00|1056.8|1055.6|1056.2|1055|1056.8|1055.6|1056|1054.8|83
1602231300000|2020-10-09 08:15:00|1056.1|1054.9|1057|1055.8|1057.3|1056.1|1056|1054.8|39
1602231600000|2020-10-09 08:20:00|1056.9|1055.7|1057|1055.8|1057.2|1056|1056.3|1055.1|43
1602231900000|2020-10-09 08:25:00|1057.2|1056|1057.6|1056.4|1057.6|1056.4|1057|1055.8|42
1602232200000|2020-10-09 08:30:00|1057.7|1056.5|1057.7|1056.5|1057.9|1056.7|1057.2|1056|66
1602232500000|2020-10-09 08:35:00|1057.8|1056.6|1058.3|1057.1|1058.3|1057.1|1057.5|1056.3|59
1602232800000|2020-10-09 08:40:00|1058.2|1057|1057.5|1056.3|1058.2|1057|1057.1|1055.9|45
1602233100000|2020-10-09 08:45:00|1057.8|1056.6|1057.5|1056.3|1057.8|1056.6|1056.5|1055.3|203
1602233400000|2020-10-09 08:50:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.2|1056|77
1602233700000|2020-10-09 08:55:00|1057.4|1056.2|1057|1055.8|1057.7|1056.5|1057|1055.8|115
1602234000000|2020-10-09 09:00:00|1056.8|1055.6|1057|1055.8|1057.2|1056|1056.8|1055.6|13
1602234300000|2020-10-09 09:05:00|1056.8|1055.6|1056.7|1055.5|1057|1055.8|1056.5|1055.3|13
1602234600000|2020-10-09 09:10:00|1056.8|1055.6|1056.3|1055.1|1056.8|1055.6|1056.1|1054.9|106
1602234900000|2020-10-09 09:15:00|1056.2|1055|1056.3|1055.1|1056.5|1055.3|1056.1|1054.9|126
1602235200000|2020-10-09 09:20:00|1056.5|1055.3|1056.3|1055.1|1056.5|1055.3|1056.2|1055|65
1602235500000|2020-10-09 09:25:00|1056.4|1055.2|1057.2|1056|1057.5|1056.3|1056.3|1055.1|336
1602235800000|2020-10-09 09:30:00|1057|1055.8|1056.5|1055.3|1057.3|1056.1|1056.5|1055.3|47
1602236100000|2020-10-09 09:35:00|1056.4|1055.2|1056|1054.8|1056.4|1055.2|1055.6|1054.4|100
1602236400000|2020-10-09 09:40:00|1056.1|1054.9|1056.5|1055.3|1056.5|1055.3|1055.8|1054.6|37
1602236700000|2020-10-09 09:45:00|1056.4|1055.2|1057.5|1056.3|1057.5|1056.3|1056.3|1055.1|41
1602237000000|2020-10-09 09:50:00|1057.3|1056.1|1057.2|1056|1057.5|1056.3|1057.1|1055.9|13
1602237300000|2020-10-09 09:55:00|1057.4|1056.2|1057|1055.8|1057.5|1056.3|1056.7|1055.5|40
1602237600000|2020-10-09 10:00:00|1056.9|1055.7|1056.7|1055.5|1056.9|1055.7|1056.4|1055.2|20
1602237900000|2020-10-09 10:05:00|1056.8|1055.6|1057.5|1056.3|1057.5|1056.3|1056.8|1055.6|20
1602238200000|2020-10-09 10:10:00|1057.6|1056.4|1057.8|1056.6|1058|1056.8|1057.5|1056.3|23
1602238500000|2020-10-09 10:15:00|1057.7|1056.5|1057.7|1056.5|1057.7|1056.5|1057.2|1056|22
1602238800000|2020-10-09 10:20:00|1057.9|1056.7|1058.5|1057.3|1058.5|1057.3|1057.7|1056.5|62
1602239100000|2020-10-09 10:25:00|1058.4|1057.2|1059|1057.8|1059|1057.8|1058.3|1057.1|105
1602239400000|2020-10-09 10:30:00|1058.9|1057.7|1059|1057.8|1059|1057.8|1058.8|1057.6|39
1602239700000|2020-10-09 10:35:00|1058.9|1057.7|1059|1057.8|1059|1057.8|1058.9|1057.7|18
1602240000000|2020-10-09 10:40:00|1059.4|1058.2|1059.5|1058.3|1060.4|1059.2|1059.4|1058.2|157
1602240300000|2020-10-09 10:45:00|1059.6|1058.4|1059.1|1057.9|1059.7|1058.5|1059.1|1057.9|22
1602240600000|2020-10-09 10:50:00|1058.9|1057.7|1058.6|1057.4|1059.4|1058.2|1058.4|1057.2|67
1602240900000|2020-10-09 10:55:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.5|1057.3|75
1602241200000|2020-10-09 11:00:00|1059|1057.8|1059|1057.8|1059.1|1057.9|1058.7|1057.5|56
1602241500000|2020-10-09 11:05:00|1058.8|1057.6|1058.7|1057.5|1059.2|1058|1058.7|1057.5|42
1602241800000|2020-10-09 11:10:00|1058.8|1057.6|1058.3|1057.1|1058.8|1057.6|1058.2|1057|39
1602242100000|2020-10-09 11:15:00|1058.5|1057.3|1058.8|1057.6|1058.8|1057.6|1058.4|1057.2|28
1602242400000|2020-10-09 11:20:00|1058.7|1057.5|1058.2|1057|1058.8|1057.6|1058|1056.8|55
1602242700000|2020-10-09 11:25:00|1058.1|1056.9|1057.6|1056.4|1058.2|1057|1057.5|1056.3|74
1602243000000|2020-10-09 11:30:00|1057.7|1056.5|1057.3|1056.1|1057.8|1056.6|1057.2|1056|81
1602243300000|2020-10-09 11:35:00|1057.4|1056.2|1057.6|1056.4|1058.1|1056.9|1057|1055.8|333
1602243600000|2020-10-09 11:40:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1057|1055.8|75
1602243900000|2020-10-09 11:45:00|1057.4|1056.2|1057|1055.8|1057.6|1056.4|1057|1055.8|83
1602244200000|2020-10-09 11:50:00|1057.1|1055.9|1057.2|1056|1057.4|1056.2|1056.9|1055.7|399
1602244500000|2020-10-09 11:55:00|1057.3|1056.1|1056.6|1055.4|1057.3|1056.1|1056.3|1055.1|176
1602244800000|2020-10-09 12:00:00|1056.7|1055.5|1056|1054.8|1057.1|1055.9|1056|1054.8|370
1602245100000|2020-10-09 12:05:00|1056.2|1055|1056.6|1055.4|1056.7|1055.5|1056|1054.8|165
1602245400000|2020-10-09 12:10:00|1056.7|1055.5|1056.5|1055.3|1057|1055.8|1056.4|1055.2|65
1602245700000|2020-10-09 12:15:00|1056.4|1055.2|1056.4|1055.2|1056.6|1055.4|1056.2|1055|97
1602246000000|2020-10-09 12:20:00|1056.5|1055.3|1057.4|1056.2|1057.5|1056.3|1056.2|1055|125
1602246300000|2020-10-09 12:25:00|1057.3|1056.1|1057.4|1056.2|1057.8|1056.6|1057.1|1055.9|174
1602246600000|2020-10-09 12:30:00|1057.5|1056.3|1057.5|1056.3|1058.1|1056.9|1057.3|1056.1|273
1602246900000|2020-10-09 12:35:00|1057.6|1056.4|1056.9|1055.7|1057.6|1056.4|1056.8|1055.6|217
1602247200000|2020-10-09 12:40:00|1056.8|1055.6|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|710
1602250200000|2020-10-09 13:30:00|1055.9|1054.7|1057.9|1056.7|1060.9|1059.7|1055.3|1054.1|5731
1602250500000|2020-10-09 13:35:00|1058|1056.8|1057.8|1056.6|1058.7|1057.5|1056.3|1055.1|1898
1602250800000|2020-10-09 13:40:00|1057.7|1056.5|1059|1057.8|1059.6|1058.4|1057.7|1056.5|2124
1602251100000|2020-10-09 13:45:00|1058.9|1057.7|1059.4|1058.2|1060.9|1059.7|1058.4|1057.2|2468
1602251400000|2020-10-09 13:50:00|1059.6|1058.4|1060.8|1059.6|1061.1|1059.9|1059.5|1058.3|1210
1602251700000|2020-10-09 13:55:00|1060.7|1059.5|1063.2|1062|1063.2|1062|1060.5|1059.3|2507
1602252000000|2020-10-09 14:00:00|1063|1061.8|1062.4|1061.2|1065.5|1064.3|1062.2|1061|3074
1602252300000|2020-10-09 14:05:00|1062.5|1061.3|1062.3|1061.1|1063.2|1062|1062|1060.8|865
1602252600000|2020-10-09 14:10:00|1062.4|1061.2|1063.7|1062.5|1064|1062.8|1062.2|1061|1353
1602252900000|2020-10-09 14:15:00|1063.5|1062.3|1063|1061.8|1064.4|1063.2|1062.7|1061.5|1508
1602253200000|2020-10-09 14:20:00|1063.2|1062|1064.1|1062.9|1064.7|1063.5|1063.1|1061.9|3497
1602253500000|2020-10-09 14:25:00|1064.3|1063.1|1062.5|1061.3|1064.9|1063.7|1062.5|1061.3|1545
1602253800000|2020-10-09 14:30:00|1062.4|1061.2|1063.9|1062.7|1063.9|1062.7|1062.2|1061|2066
1602254100000|2020-10-09 14:35:00|1063.7|1062.5|1063|1061.8|1064.2|1063|1062.7|1061.5|1651
1602254400000|2020-10-09 14:40:00|1063.1|1061.9|1062.6|1061.4|1063.3|1062.1|1062.3|1061.1|739
1602254700000|2020-10-09 14:45:00|1062.5|1061.3|1062.7|1061.5|1063.6|1062.4|1062.4|1061.2|1053
1602255000000|2020-10-09 14:50:00|1062.9|1061.7|1062.9|1061.7|1063.4|1062.2|1062.4|1061.2|1169
1602255300000|2020-10-09 14:55:00|1063|1061.8|1063.6|1062.4|1063.6|1062.4|1062.9|1061.7|911
1602255600000|2020-10-09 15:00:00|1063.7|1062.5|1064.4|1063.2|1064.7|1063.5|1063.6|1062.4|1384
1602255900000|2020-10-09 15:05:00|1064.5|1063.3|1063.7|1062.5|1064.8|1063.6|1063.7|1062.5|930
1602256200000|2020-10-09 15:10:00|1063.4|1062.2|1064.8|1063.6|1065.2|1064|1063.4|1062.2|1380
1602256500000|2020-10-09 15:15:00|1064.9|1063.7|1064.4|1063.2|1065.9|1064.7|1064.4|1063.2|1018
1602256800000|2020-10-09 15:20:00|1064.6|1063.4|1063.7|1062.5|1064.7|1063.5|1063.4|1062.2|941
1602257100000|2020-10-09 15:25:00|1063.9|1062.7|1063.8|1062.6|1064.9|1063.7|1063.7|1062.5|795
1602257400000|2020-10-09 15:30:00|1063.7|1062.5|1064.4|1063.2|1064.4|1063.2|1063.2|1062|969
1602257700000|2020-10-09 15:35:00|1064.2|1063|1063.9|1062.7|1065|1063.8|1063.9|1062.7|1370
1602258000000|2020-10-09 15:40:00|1064.1|1062.9|1064.7|1063.5|1064.7|1063.5|1063.7|1062.5|1095
1602258300000|2020-10-09 15:45:00|1064.6|1063.4|1064.1|1062.9|1065.4|1064.2|1064.1|1062.9|1130
1602258600000|2020-10-09 15:50:00|1064.2|1063|1064.8|1063.6|1065.1|1063.9|1064.2|1063|1581
1602258900000|2020-10-09 15:55:00|1065.1|1063.9|1066.3|1065.1|1066.5|1065.3|1064.9|1063.7|2756
1602259200000|2020-10-09 16:00:00|1066.7|1065.5|1059.5|1058.3|1077.9|1076.7|1055.1|1053.9|10394
1602259500000|2020-10-09 16:05:00|1059.6|1058.4|1066.5|1065.3|1067.5|1066.3|1059.6|1058.4|4509
1602259800000|2020-10-09 16:10:00|1066.4|1065.2|1071.4|1070.2|1074.1|1072.9|1065.7|1064.5|4540
1602260100000|2020-10-09 16:15:00|1071.2|1070|1072.8|1071.6|1073.4|1072.2|1069.8|1068.6|3154
1602260400000|2020-10-09 16:20:00|1072.7|1071.5|1070.6|1069.4|1073.7|1072.5|1069.1|1067.9|2714
1602260700000|2020-10-09 16:25:00|1071|1069.8|1071.3|1070.1|1071.8|1070.6|1070.3|1069.1|2581
1602261000000|2020-10-09 16:30:00|1071.4|1070.2|1072.4|1071.2|1072.6|1071.4|1071|1069.8|2354
1602261300000|2020-10-09 16:35:00|1072.3|1071.1|1073.7|1072.5|1073.7|1072.5|1071.9|1070.7|1811
1602261600000|2020-10-09 16:40:00|1073.6|1072.4|1073.5|1072.3|1074.3|1073.1|1072.8|1071.6|1484
1602261900000|2020-10-09 16:45:00|1073.4|1072.2|1073.6|1072.4|1074.3|1073.1|1073.3|1072.1|1544
1602262200000|2020-10-09 16:50:00|1073.7|1072.5|1072.5|1071.3|1073.8|1072.6|1071.9|1070.7|2157
1602262500000|2020-10-09 16:55:00|1072.4|1071.2|1071.9|1070.7|1072.5|1071.3|1071.5|1070.3|996
1602262800000|2020-10-09 17:00:00|1072|1070.8|1071.9|1070.7|1072.4|1071.2|1071.7|1070.5|1074
1602263100000|2020-10-09 17:05:00|1071.7|1070.5|1070.3|1069.1|1071.9|1070.7|1069.9|1068.7|2354
1602263400000|2020-10-09 17:10:00|1070.2|1069|1070.6|1069.4|1071.4|1070.2|1069.9|1068.7|1568
1602263700000|2020-10-09 17:15:00|1070.4|1069.2|1070.2|1069|1070.9|1069.7|1069.6|1068.4|1313
1602264000000|2020-10-09 17:20:00|1070|1068.8|1069.2|1068|1070.1|1068.9|1068.9|1067.7|1443
1602264300000|2020-10-09 17:25:00|1069.4|1068.2|1069.5|1068.3|1070.5|1069.3|1068.7|1067.5|1317
1602264600000|2020-10-09 17:30:00|1069.4|1068.2|1068.1|1066.9|1069.6|1068.4|1067.9|1066.7|2096
1602264900000|2020-10-09 17:35:00|1067.9|1066.7|1069.7|1068.5|1069.9|1068.7|1067.9|1066.7|1619
1602265200000|2020-10-09 17:40:00|1069.6|1068.4|1068.1|1066.9|1070|1068.8|1068.1|1066.9|1178
1602265500000|2020-10-09 17:45:00|1068.2|1067|1067.9|1066.7|1068.6|1067.4|1066.9|1065.7|1499
1602265800000|2020-10-09 17:50:00|1067.6|1066.4|1066.9|1065.7|1068.6|1067.4|1066.9|1065.7|1656
1602266100000|2020-10-09 17:55:00|1066.6|1065.4|1066.3|1065.1|1066.9|1065.7|1065.8|1064.6|1751
1602266400000|2020-10-09 18:00:00|1066.6|1065.4|1066.7|1065.5|1068.6|1067.4|1066.1|1064.9|1733
1602266700000|2020-10-09 18:05:00|1066.6|1065.4|1068.2|1067|1069.2|1068|1066.5|1065.3|2349
1602267000000|2020-10-09 18:10:00|1068.4|1067.2|1065.5|1064.3|1069|1067.8|1065.5|1064.3|7998
1602267300000|2020-10-09 18:15:00|1065.6|1064.4|1066|1064.8|1067|1065.8|1065|1063.8|5020
1602460800000|2020-10-12 00:00:00|1066.3|1065.1|1068.5|1067.3|1069.3|1068.1|1064.8|1063.6|2627
1602461100000|2020-10-12 00:05:00|1068.3|1067.1|1066.1|1064.9|1068.3|1067.1|1065|1063.8|594
1602461400000|2020-10-12 00:10:00|1066|1064.8|1064.7|1063.5|1066.1|1064.9|1064.6|1063.4|289
1602461700000|2020-10-12 00:15:00|1064.6|1063.4|1065.6|1064.4|1065.6|1064.4|1063.2|1062|809
1602462000000|2020-10-12 00:20:00|1065.4|1064.2|1065.7|1064.5|1065.8|1064.6|1064.8|1063.6|338
1602462300000|2020-10-12 00:25:00|1065.6|1064.4|1063.9|1062.7|1065.7|1064.5|1063.9|1062.7|1568
1602462600000|2020-10-12 00:30:00|1063.8|1062.6|1064.5|1063.3|1064.6|1063.4|1063.6|1062.4|248
1602462900000|2020-10-12 00:35:00|1064.3|1063.1|1063.8|1062.6|1064.4|1063.2|1063.4|1062.2|142
1602463200000|2020-10-12 00:40:00|1064.1|1062.9|1061.9|1060.7|1064.2|1063|1061.7|1060.5|984
1602463500000|2020-10-12 00:45:00|1062|1060.8|1061.3|1060.1|1062.3|1061.1|1061.2|1060|279
1602463800000|2020-10-12 00:50:00|1061.5|1060.3|1061.5|1060.3|1062.3|1061.1|1061.5|1060.3|396
1602464100000|2020-10-12 00:55:00|1061.8|1060.6|1061.8|1060.6|1062.3|1061.1|1061.4|1060.2|164
1602464400000|2020-10-12 01:00:00|1061.7|1060.5|1064.3|1063.1|1064.4|1063.2|1061|1059.8|1157
1602464700000|2020-10-12 01:05:00|1064.4|1063.2|1065.8|1064.6|1066|1064.8|1063.1|1061.9|718
1602465000000|2020-10-12 01:10:00|1065.6|1064.4|1066|1064.8|1066.5|1065.3|1065|1063.8|423
1602465300000|2020-10-12 01:15:00|1065.9|1064.7|1066.2|1065|1066.2|1065|1064.4|1063.2|335
1602465600000|2020-10-12 01:20:00|1066|1064.8|1066.7|1065.5|1066.7|1065.5|1065.5|1064.3|233
1602465900000|2020-10-12 01:25:00|1067|1065.8|1065.7|1064.5|1067|1065.8|1065.5|1064.3|221
1602466200000|2020-10-12 01:30:00|1065.6|1064.4|1067|1065.8|1067.2|1066|1065.5|1064.3|172
1602466500000|2020-10-12 01:35:00|1066.8|1065.6|1066.7|1065.5|1067.5|1066.3|1066.5|1065.3|195
1602466800000|2020-10-12 01:40:00|1066.8|1065.6|1067.1|1065.9|1067.2|1066|1066.6|1065.4|217
1602467100000|2020-10-12 01:45:00|1067.2|1066|1067.8|1066.6|1068|1066.8|1066.5|1065.3|304
1602467400000|2020-10-12 01:50:00|1067.9|1066.7|1068.4|1067.2|1068.7|1067.5|1067.5|1066.3|236
1602467700000|2020-10-12 01:55:00|1068.5|1067.3|1069.5|1068.3|1069.7|1068.5|1067.9|1066.7|372
1602468000000|2020-10-12 02:00:00|1069.4|1068.2|1068.5|1067.3|1069.6|1068.4|1067.7|1066.5|404
1602468300000|2020-10-12 02:05:00|1068.6|1067.4|1067.9|1066.7|1068.6|1067.4|1067.4|1066.2|214
1602468600000|2020-10-12 02:10:00|1068|1066.8|1068.4|1067.2|1068.6|1067.4|1068|1066.8|190
1602468900000|2020-10-12 02:15:00|1068.5|1067.3|1068.5|1067.3|1068.8|1067.6|1068.3|1067.1|83
1602469200000|2020-10-12 02:20:00|1068.4|1067.2|1068.2|1067|1068.6|1067.4|1068.2|1067|38
1602469500000|2020-10-12 02:25:00|1068.1|1066.9|1068.4|1067.2|1068.5|1067.3|1068.1|1066.9|25
1602469800000|2020-10-12 02:30:00|1068.3|1067.1|1068.2|1067|1068.5|1067.3|1068.1|1066.9|52
1602470100000|2020-10-12 02:35:00|1068.1|1066.9|1068.2|1067|1068.5|1067.3|1068.1|1066.9|43
1602470400000|2020-10-12 02:40:00|1068.4|1067.2|1068.5|1067.3|1068.9|1067.7|1068.4|1067.2|49
1602470700000|2020-10-12 02:45:00|1068.4|1067.2|1068.9|1067.7|1068.9|1067.7|1068.2|1067|76
1602471000000|2020-10-12 02:50:00|1068.8|1067.6|1068.3|1067.1|1069.5|1068.3|1068.3|1067.1|149
1602471300000|2020-10-12 02:55:00|1068.2|1067|1068|1066.8|1068.5|1067.3|1068|1066.8|58
1602471600000|2020-10-12 03:00:00|1068.1|1066.9|1068.2|1067|1068.4|1067.2|1068|1066.8|57
1602471900000|2020-10-12 03:05:00|1068|1066.8|1068|1066.8|1068.1|1066.9|1067.8|1066.6|140
1602472200000|2020-10-12 03:10:00|1067.9|1066.7|1067.8|1066.6|1068|1066.8|1067.8|1066.6|212
1602472500000|2020-10-12 03:15:00|1068|1066.8|1068|1066.8|1068.3|1067.1|1067.8|1066.6|45
1602472800000|2020-10-12 03:20:00|1068.1|1066.9|1069.2|1068|1069.3|1068.1|1068.1|1066.9|76
1602473100000|2020-10-12 03:25:00|1069.1|1067.9|1069|1067.8|1069.5|1068.3|1068.5|1067.3|90
1602473400000|2020-10-12 03:30:00|1068.8|1067.6|1068.9|1067.7|1069.1|1067.9|1068.8|1067.6|67
1602473700000|2020-10-12 03:35:00|1068.8|1067.6|1068.7|1067.5|1068.9|1067.7|1068.7|1067.5|112
1602474000000|2020-10-12 03:40:00|1068.6|1067.4|1068.5|1067.3|1068.7|1067.5|1068.5|1067.3|29
1602474300000|2020-10-12 03:45:00|1068.6|1067.4|1069.1|1067.9|1069.1|1067.9|1068.3|1067.1|158
1602474600000|2020-10-12 03:50:00|1069|1067.8|1069|1067.8|1069|1067.8|1068.7|1067.5|36
1602474900000|2020-10-12 03:55:00|1068.8|1067.6|1068.7|1067.5|1068.8|1067.6|1068.7|1067.5|29
1602475200000|2020-10-12 04:00:00|||||||||9
1602475500000|2020-10-12 04:05:00|1068.8|1067.6|1068.7|1067.5|1068.8|1067.6|1068.7|1067.5|13
1602475800000|2020-10-12 04:10:00|||||||||10
1602476100000|2020-10-12 04:15:00|1068.2|1067|1068.2|1067|1068.3|1067.1|1068.2|1067|6
1602476400000|2020-10-12 04:20:00|1068.4|1067.2|1068.2|1067|1068.4|1067.2|1068.2|1067|21
1602476700000|2020-10-12 04:25:00|1068.1|1066.9|1068.2|1067|1068.2|1067|1068.1|1066.9|5
1602477000000|2020-10-12 04:30:00|1068|1066.8|1068|1066.8|1068.1|1066.9|1068|1066.8|9
1602477300000|2020-10-12 04:35:00|1068.1|1066.9|1068.5|1067.3|1068.5|1067.3|1068.1|1066.9|44
1602477600000|2020-10-12 04:40:00|||||||||3
1602477900000|2020-10-12 04:45:00|1068.4|1067.2|1068.5|1067.3|1068.6|1067.4|1068.3|1067.1|11
1602478200000|2020-10-12 04:50:00|1068.6|1067.4|1068.5|1067.3|1068.6|1067.4|1068.5|1067.3|7
1602478500000|2020-10-12 04:55:00|1068.6|1067.4|1068.9|1067.7|1068.9|1067.7|1068.6|1067.4|5
1602478800000|2020-10-12 05:00:00|1069|1067.8|1068.8|1067.6|1069|1067.8|1068.3|1067.1|54
1602479100000|2020-10-12 05:05:00|1068.7|1067.5|1069.4|1068.2|1069.4|1068.2|1068.7|1067.5|79
1602479400000|2020-10-12 05:10:00|1069.5|1068.3|1069.6|1068.4|1070.3|1069.1|1069.5|1068.3|69
1602479700000|2020-10-12 05:15:00|1069.5|1068.3|1069.8|1068.6|1069.9|1068.7|1069.4|1068.2|25
1602480000000|2020-10-12 05:20:00|1070|1068.8|1069.6|1068.4|1070|1068.8|1069.5|1068.3|29
1602480300000|2020-10-12 05:25:00|1069.7|1068.5|1069.6|1068.4|1069.8|1068.6|1069.5|1068.3|24
1602480600000|2020-10-12 05:30:00|1069.8|1068.6|1070.3|1069.1|1070.3|1069.1|1069|1067.8|234
1602480900000|2020-10-12 05:35:00|1070.2|1069|1071.7|1070.5|1071.8|1070.6|1070.1|1068.9|258
1602481200000|2020-10-12 05:40:00|1072|1070.8|1073.3|1072.1|1073.5|1072.3|1071.8|1070.6|234
1602481500000|2020-10-12 05:45:00|1073.1|1071.9|1072.5|1071.3|1073.1|1071.9|1072|1070.8|231
1602481800000|2020-10-12 05:50:00|1072.7|1071.5|1072.7|1071.5|1073.2|1072|1072.5|1071.3|82
1602482100000|2020-10-12 05:55:00|1072.8|1071.6|1073|1071.8|1073|1071.8|1072.5|1071.3|67
1602482400000|2020-10-12 06:00:00|1072.7|1071.5|1073|1071.8|1073.2|1072|1072.5|1071.3|131
1602482700000|2020-10-12 06:05:00|1072.9|1071.7|1073|1071.8|1073.5|1072.3|1072.2|1071|238
1602483000000|2020-10-12 06:10:00|1073.2|1072|1074.7|1073.5|1074.7|1073.5|1073|1071.8|188
1602483300000|2020-10-12 06:15:00|1074.6|1073.4|1074.5|1073.3|1074.7|1073.5|1074.5|1073.3|80
1602483600000|2020-10-12 06:20:00|1074.6|1073.4|1073.7|1072.5|1074.7|1073.5|1073.7|1072.5|140
1602483900000|2020-10-12 06:25:00|1073.9|1072.7|1074|1072.8|1074.2|1073|1073.5|1072.3|78
1602484200000|2020-10-12 06:30:00|1074.2|1073|1073.4|1072.2|1074.5|1073.3|1073.4|1072.2|102
1602484500000|2020-10-12 06:35:00|1073.5|1072.3|1072.2|1071|1073.5|1072.3|1071.8|1070.6|749
1602484800000|2020-10-12 06:40:00|1072.3|1071.1|1072.5|1071.3|1073|1071.8|1072.2|1071|311
1602485100000|2020-10-12 06:45:00|1072.2|1071|1071.7|1070.5|1072.4|1071.2|1071.5|1070.3|318
1602485400000|2020-10-12 06:50:00|1071.5|1070.3|1071.5|1070.3|1072.1|1070.9|1071|1069.8|295
1602485700000|2020-10-12 06:55:00|1071.6|1070.4|1071.5|1070.3|1072.2|1071|1071.5|1070.3|116
1602486000000|2020-10-12 07:00:00|1071.6|1070.4|1071.9|1070.7|1072|1070.8|1071.1|1069.9|101
1602486300000|2020-10-12 07:05:00|1071.8|1070.6|1071.8|1070.6|1072.5|1071.3|1071.7|1070.5|119
1602486600000|2020-10-12 07:10:00|1071.9|1070.7|1071.7|1070.5|1072|1070.8|1071.5|1070.3|38
1602486900000|2020-10-12 07:15:00|1071.5|1070.3|1072.5|1071.3|1072.5|1071.3|1071.5|1070.3|98
1602487200000|2020-10-12 07:20:00|1072.6|1071.4|1072.3|1071.1|1072.7|1071.5|1072.2|1071|77
1602487500000|2020-10-12 07:25:00|1072.4|1071.2|1072.2|1071|1072.4|1071.2|1072|1070.8|41
1602487800000|2020-10-12 07:30:00|1072.1|1070.9|1073.1|1071.9|1073.2|1072|1072.1|1070.9|82
1602488100000|2020-10-12 07:35:00|1073|1071.8|1073.6|1072.4|1073.7|1072.5|1073|1071.8|87
1602488400000|2020-10-12 07:40:00|1073.5|1072.3|1073.1|1071.9|1073.5|1072.3|1073|1071.8|37
1602488700000|2020-10-12 07:45:00|1073|1071.8|1073|1071.8|1073.1|1071.9|1072.5|1071.3|42
1602489000000|2020-10-12 07:50:00|1072.7|1071.5|1072.1|1070.9|1072.7|1071.5|1072.1|1070.9|108
1602489300000|2020-10-12 07:55:00|1072.2|1071|1072.1|1070.9|1072.4|1071.2|1072|1070.8|59
1602489600000|2020-10-12 08:00:00|1072.2|1071|1072.7|1071.5|1073|1071.8|1072|1070.8|60
1602489900000|2020-10-12 08:05:00|1072.8|1071.6|1072.5|1071.3|1072.9|1071.7|1072.4|1071.2|28
1602490200000|2020-10-12 08:10:00|1072.4|1071.2|1073|1071.8|1073.2|1072|1072.1|1070.9|83
1602490500000|2020-10-12 08:15:00|1072.8|1071.6|1073.7|1072.5|1073.9|1072.7|1072.7|1071.5|124
1602490800000|2020-10-12 08:20:00|1073.8|1072.6|1073.8|1072.6|1074.1|1072.9|1073.7|1072.5|66
1602491100000|2020-10-12 08:25:00|1073.7|1072.5|1074|1072.8|1074.2|1073|1073.1|1071.9|145
1602491400000|2020-10-12 08:30:00|1074.2|1073|1074.2|1073|1074.5|1073.3|1073.7|1072.5|207
1602491700000|2020-10-12 08:35:00|1074|1072.8|1073.7|1072.5|1074.4|1073.2|1073.7|1072.5|72
1602492000000|2020-10-12 08:40:00|1074|1072.8|1074|1072.8|1074|1072.8|1074|1072.8|63
1602492300000|2020-10-12 08:45:00|1073.9|1072.7|1073.8|1072.6|1074|1072.8|1073.7|1072.5|73
1602492600000|2020-10-12 08:50:00|1073.9|1072.7|1073.3|1072.1|1074|1072.8|1073.3|1072.1|82
1602492900000|2020-10-12 08:55:00|1073.4|1072.2|1073|1071.8|1073.4|1072.2|1073|1071.8|39
1602493200000|2020-10-12 09:00:00|1073.2|1072|1073.2|1072|1073.5|1072.3|1073|1071.8|1040
1602493500000|2020-10-12 09:05:00|1073|1071.8|1073.4|1072.2|1073.6|1072.4|1073|1071.8|39
1602493800000|2020-10-12 09:10:00|1073.5|1072.3|1073.5|1072.3|1073.5|1072.3|1073.2|1072|23
1602494100000|2020-10-12 09:15:00|1073.3|1072.1|1073.2|1072|1073.5|1072.3|1073.2|1072|98
1602494400000|2020-10-12 09:20:00|1073.1|1071.9|1073|1071.8|1073.1|1071.9|1073|1071.8|34
1602494700000|2020-10-12 09:25:00|1073.2|1072|1072.5|1071.3|1073.2|1072|1072.5|1071.3|45
1602495000000|2020-10-12 09:30:00|1072.4|1071.2|1071.7|1070.5|1072.5|1071.3|1071.7|1070.5|49
1602495300000|2020-10-12 09:35:00|1071.9|1070.7|1072|1070.8|1072|1070.8|1071.7|1070.5|44
1602495600000|2020-10-12 09:40:00|1071.9|1070.7|1071.7|1070.5|1072|1070.8|1071.7|1070.5|19
1602495900000|2020-10-12 09:45:00|1072|1070.8|1071.7|1070.5|1072.2|1071|1071.7|1070.5|33
1602496200000|2020-10-12 09:50:00|1071.5|1070.3|1071.3|1070.1|1071.7|1070.5|1071.2|1070|95
1602496500000|2020-10-12 09:55:00|1071.2|1070|1071.2|1070|1071.5|1070.3|1071|1069.8|40
1602496800000|2020-10-12 10:00:00|1071.1|1069.9|1071.2|1070|1071.2|1070|1070.8|1069.6|67
1602497100000|2020-10-12 10:05:00|1071.1|1069.9|1071|1069.8|1071.1|1069.9|1070.8|1069.6|42
1602497400000|2020-10-12 10:10:00|1070.9|1069.7|1070|1068.8|1071|1069.8|1069.7|1068.5|172
1602497700000|2020-10-12 10:15:00|1069.9|1068.7|1069.5|1068.3|1070.2|1069|1069.5|1068.3|176
1602498000000|2020-10-12 10:20:00|1069.4|1068.2|1069.9|1068.7|1069.9|1068.7|1069.1|1067.9|79
1602498300000|2020-10-12 10:25:00|1069.8|1068.6|1069.4|1068.2|1069.8|1068.6|1069.2|1068|46
1602498600000|2020-10-12 10:30:00|1069.5|1068.3|1069.1|1067.9|1069.5|1068.3|1069|1067.8|33
1602498900000|2020-10-12 10:35:00|1069|1067.8|1068.8|1067.6|1069.2|1068|1068.7|1067.5|137
1602499200000|2020-10-12 10:40:00|1068.7|1067.5|1068.3|1067.1|1068.8|1067.6|1068.2|1067|216
1602499500000|2020-10-12 10:45:00|1068.4|1067.2|1068.3|1067.1|1068.4|1067.2|1068.1|1066.9|90
1602499800000|2020-10-12 10:50:00|1068.2|1067|1068|1066.8|1068.3|1067.1|1068|1066.8|55
1602500100000|2020-10-12 10:55:00|1067.8|1066.6|1067.5|1066.3|1068|1066.8|1067.5|1066.3|120
1602500400000|2020-10-12 11:00:00|1067.8|1066.6|1068.3|1067.1|1068.3|1067.1|1067.8|1066.6|63
1602500700000|2020-10-12 11:05:00|1068.5|1067.3|1068.4|1067.2|1068.8|1067.6|1068.3|1067.1|95
1602501000000|2020-10-12 11:10:00|1068.5|1067.3|1068.4|1067.2|1068.5|1067.3|1068.3|1067.1|37
1602501300000|2020-10-12 11:15:00|1068.5|1067.3|1068|1066.8|1068.9|1067.7|1067.9|1066.7|64
1602501600000|2020-10-12 11:20:00|1068.1|1066.9|1067.5|1066.3|1068.2|1067|1067.5|1066.3|150
1602501900000|2020-10-12 11:25:00|1067.8|1066.6|1067.9|1066.7|1067.9|1066.7|1067.5|1066.3|66
1602502200000|2020-10-12 11:30:00|1067.8|1066.6|1067.8|1066.6|1068.5|1067.3|1067.8|1066.6|101
1602502500000|2020-10-12 11:35:00|1067.5|1066.3|1066.4|1065.2|1067.6|1066.4|1066|1064.8|417
1602502800000|2020-10-12 11:40:00|1066.3|1065.1|1065.7|1064.5|1066.3|1065.1|1065.7|1064.5|275
1602503100000|2020-10-12 11:45:00|1065.8|1064.6|1066|1064.8|1066.5|1065.3|1065.8|1064.6|126
1602503400000|2020-10-12 11:50:00|1065.8|1064.6|1063.7|1062.5|1066|1064.8|1063.6|1062.4|232
1602503700000|2020-10-12 11:55:00|1063.6|1062.4|1064|1062.8|1064.1|1062.9|1062.3|1061.1|493
1602504000000|2020-10-12 12:00:00|1064.2|1063|1064|1062.8|1064.5|1063.3|1063.5|1062.3|115
1602504300000|2020-10-12 12:05:00|1064.1|1062.9|1065.4|1064.2|1065.9|1064.7|1064.1|1062.9|380
1602504600000|2020-10-12 12:10:00|1065.5|1064.3|1065|1063.8|1065.5|1064.3|1065|1063.8|206
1602504900000|2020-10-12 12:15:00|1065.2|1064|1064.8|1063.6|1066|1064.8|1064.8|1063.6|134
1602505200000|2020-10-12 12:20:00|1064.9|1063.7|1064.6|1063.4|1064.9|1063.7|1063.7|1062.5|153
1602505500000|2020-10-12 12:25:00|1064.8|1063.6|1065|1063.8|1065|1063.8|1063.9|1062.7|143
1602505800000|2020-10-12 12:30:00|1064.8|1063.6|1065.5|1064.3|1065.5|1064.3|1064.7|1063.5|199
1602506100000|2020-10-12 12:35:00|1065.3|1064.1|1064.8|1063.6|1065.3|1064.1|1064.7|1063.5|148
1602506400000|2020-10-12 12:40:00|1064.9|1063.7|1062.7|1061.5|1064.9|1063.7|1062.5|1061.3|638
1602509400000|2020-10-12 13:30:00|1061.1|1059.9|1054.4|1053.2|1063.2|1062|1052.8|1051.6|8335
1602509700000|2020-10-12 13:35:00|1054.3|1053.1|1053.6|1052.4|1055.3|1054.1|1052.8|1051.6|3897
1602510000000|2020-10-12 13:40:00|1053.5|1052.3|1052.3|1051.1|1054.1|1052.9|1051.8|1050.6|3159
1602510300000|2020-10-12 13:45:00|1052.4|1051.2|1052|1050.8|1054.2|1053|1051.9|1050.7|2566
1602510600000|2020-10-12 13:50:00|1052.2|1051|1054.3|1053.1|1054.6|1053.4|1051.8|1050.6|1546
1602510900000|2020-10-12 13:55:00|1054.2|1053|1054.3|1053.1|1055.3|1054.1|1053.8|1052.6|1611
1602511200000|2020-10-12 14:00:00|1054.2|1053|1051|1049.8|1054.3|1053.1|1050.8|1049.6|3073
1602511500000|2020-10-12 14:05:00|1051.2|1050|1051.4|1050.2|1052.2|1051|1049.4|1048.2|2159
1602511800000|2020-10-12 14:10:00|1051.3|1050.1|1049|1047.8|1051.7|1050.5|1048.6|1047.4|1515
1602512100000|2020-10-12 14:15:00|1049.1|1047.9|1048|1046.8|1050.5|1049.3|1047.6|1046.4|1824
1602512400000|2020-10-12 14:20:00|1047.9|1046.7|1048|1046.8|1049|1047.8|1047|1045.8|2165
1602512700000|2020-10-12 14:25:00|1048.1|1046.9|1046.7|1045.5|1048.5|1047.3|1046.1|1044.9|1593
1602513000000|2020-10-12 14:30:00|1046.8|1045.6|1047.2|1046|1047.5|1046.3|1045.2|1044|1804
1602513300000|2020-10-12 14:35:00|1047.5|1046.3|1045.2|1044|1047.5|1046.3|1044.7|1043.5|2018
1602513600000|2020-10-12 14:40:00|1045.5|1044.3|1045.6|1044.4|1046.3|1045.1|1044.1|1042.9|7501
1602513900000|2020-10-12 14:45:00|1045.7|1044.5|1045.2|1044|1046.1|1044.9|1043.7|1042.5|2465
1602514200000|2020-10-12 14:50:00|1045.1|1043.9|1046.1|1044.9|1046.3|1045.1|1044.8|1043.6|1506
1602514500000|2020-10-12 14:55:00|1046.2|1045|1046.6|1045.4|1047.3|1046.1|1045.7|1044.5|2001
1602514800000|2020-10-12 15:00:00|1046.7|1045.5|1047.9|1046.7|1048|1046.8|1045.6|1044.4|4116
1602515100000|2020-10-12 15:05:00|1048|1046.8|1046.7|1045.5|1048|1046.8|1046.7|1045.5|3257
1602515400000|2020-10-12 15:10:00|1046.6|1045.4|1044.1|1042.9|1046.6|1045.4|1043.9|1042.7|1314
1602515700000|2020-10-12 15:15:00|1044.2|1043|1044.9|1043.7|1044.9|1043.7|1043.2|1042|871
1602516000000|2020-10-12 15:20:00|1044.8|1043.6|1043.6|1042.4|1044.8|1043.6|1043.4|1042.2|935
1602516300000|2020-10-12 15:25:00|1043.4|1042.2|1044.2|1043|1044.4|1043.2|1043.2|1042|1454
1602516600000|2020-10-12 15:30:00|1044.1|1042.9|1041.7|1040.5|1044.1|1042.9|1041.4|1040.2|1456
1602516900000|2020-10-12 15:35:00|1041.5|1040.3|1040.2|1039|1041.7|1040.5|1039.8|1038.6|4577
1602517200000|2020-10-12 15:40:00|1040.1|1038.9|1043.8|1042.6|1044.1|1042.9|1039.8|1038.6|1349
1602517500000|2020-10-12 15:45:00|1043.7|1042.5|1045.2|1044|1045.7|1044.5|1043.3|1042.1|3155
1602517800000|2020-10-12 15:50:00|1045|1043.8|1043.2|1042|1045|1043.8|1042.7|1041.5|5078
1602518100000|2020-10-12 15:55:00|1043|1041.8|1043.7|1042.5|1043.8|1042.6|1042.7|1041.5|558
1602518400000|2020-10-12 16:00:00|1043.6|1042.4|1042.8|1041.6|1043.9|1042.7|1042.8|1041.6|632
1602518700000|2020-10-12 16:05:00|1042.6|1041.4|1041.9|1040.7|1042.6|1041.4|1041.9|1040.7|836
1602519000000|2020-10-12 16:10:00|1042.1|1040.9|1043|1041.8|1043.2|1042|1041.6|1040.4|1323
1602519300000|2020-10-12 16:15:00|1042.9|1041.7|1041.9|1040.7|1042.9|1041.7|1041.7|1040.5|778
1602519600000|2020-10-12 16:20:00|1041.7|1040.5|1040.5|1039.3|1041.7|1040.5|1039.8|1038.6|1617
1602519900000|2020-10-12 16:25:00|1040.4|1039.2|1041.5|1040.3|1041.8|1040.6|1040.1|1038.9|607
1602520200000|2020-10-12 16:30:00|1041.6|1040.4|1041.2|1040|1041.7|1040.5|1040.7|1039.5|557
1602520500000|2020-10-12 16:35:00|1041.3|1040.1|1040.3|1039.1|1041.4|1040.2|1040.2|1039|613
1602520800000|2020-10-12 16:40:00|1040.4|1039.2|1042.7|1041.5|1042.7|1041.5|1039.1|1037.9|1274
1602521100000|2020-10-12 16:45:00|1042.5|1041.3|1043.2|1042|1044.2|1043|1042.2|1041|849
1602521400000|2020-10-12 16:50:00|1043.1|1041.9|1042.8|1041.6|1043.8|1042.6|1042.8|1041.6|419
1602521700000|2020-10-12 16:55:00|1043.1|1041.9|1043.5|1042.3|1043.6|1042.4|1042.3|1041.1|567
1602522000000|2020-10-12 17:00:00|1043.6|1042.4|1043.8|1042.6|1044.1|1042.9|1042.6|1041.4|733
1602522300000|2020-10-12 17:05:00|1043.9|1042.7|1044.7|1043.5|1045.2|1044|1043.5|1042.3|621
1602522600000|2020-10-12 17:10:00|1044.6|1043.4|1043.8|1042.6|1044.8|1043.6|1043.8|1042.6|431
1602522900000|2020-10-12 17:15:00|1044.1|1042.9|1042.6|1041.4|1044.1|1042.9|1042.1|1040.9|920
1602523200000|2020-10-12 17:20:00|1042.5|1041.3|1043|1041.8|1043.1|1041.9|1042.1|1040.9|460
1602523500000|2020-10-12 17:25:00|1043.1|1041.9|1043.3|1042.1|1043.4|1042.2|1042.7|1041.5|548
1602523800000|2020-10-12 17:30:00|1043.4|1042.2|1042.4|1041.2|1043.6|1042.4|1042.3|1041.1|8353
1602524100000|2020-10-12 17:35:00|1042.3|1041.1|1042|1040.8|1042.8|1041.6|1041.8|1040.6|5796
1602524400000|2020-10-12 17:40:00|1041.9|1040.7|1041.3|1040.1|1042|1040.8|1041.2|1040|561
1602524700000|2020-10-12 17:45:00|1041.4|1040.2|1040.5|1039.3|1041.8|1040.6|1040.3|1039.1|1830
1602525000000|2020-10-12 17:50:00|1040.3|1039.1|1039.7|1038.5|1040.8|1039.6|1039.5|1038.3|2183
1602525300000|2020-10-12 17:55:00|1039.5|1038.3|1038.7|1037.5|1039.5|1038.3|1038.5|1037.3|1380
1602525600000|2020-10-12 18:00:00|1039|1037.8|1036.5|1035.3|1039|1037.8|1036.3|1035.1|1917
1602525900000|2020-10-12 18:05:00|1036.3|1035.1|1035.5|1034.3|1036.5|1035.3|1034.2|1033|2503
1602526200000|2020-10-12 18:10:00|1035.3|1034.1|1036.5|1035.3|1037.5|1036.3|1035.2|1034|8798
1602526500000|2020-10-12 18:15:00|1036.6|1035.4|1037.1|1035.9|1037.6|1036.4|1035.7|1034.5|4860
1602547200000|2020-10-13 00:00:00|1036.5|1035.3|1036.5|1035.3|1038|1036.8|1035.5|1034.3|983
1602547500000|2020-10-13 00:05:00|1036.4|1035.2|1037.7|1036.5|1038.5|1037.3|1036.2|1035|369
1602547800000|2020-10-13 00:10:00|1037.5|1036.3|1038.5|1037.3|1038.7|1037.5|1037.5|1036.3|1066
1602548100000|2020-10-13 00:15:00|1038.3|1037.1|1037.6|1036.4|1038.3|1037.1|1037|1035.8|415
1602548400000|2020-10-13 00:20:00|1037.7|1036.5|1038.3|1037.1|1038.4|1037.2|1037|1035.8|120
1602548700000|2020-10-13 00:25:00|1038.2|1037|1038.3|1037.1|1038.5|1037.3|1038.1|1036.9|50
1602549000000|2020-10-13 00:30:00|1038.2|1037|1038.5|1037.3|1038.7|1037.5|1038.1|1036.9|179
1602549300000|2020-10-13 00:35:00|1038.4|1037.2|1040.6|1039.4|1040.7|1039.5|1038.4|1037.2|269
1602549600000|2020-10-13 00:40:00|1040.4|1039.2|1041.2|1040|1041.9|1040.7|1040.4|1039.2|286
1602549900000|2020-10-13 00:45:00|1041|1039.8|1041.4|1040.2|1041.4|1040.2|1040.4|1039.2|1000
1602550200000|2020-10-13 00:50:00|1041.2|1040|1040.4|1039.2|1041.7|1040.5|1040.4|1039.2|126
1602550500000|2020-10-13 00:55:00|1040.5|1039.3|1040.2|1039|1040.8|1039.6|1040.2|1039|52
1602550800000|2020-10-13 01:00:00|1040.3|1039.1|1038.6|1037.4|1040.3|1039.1|1038.2|1037|811
1602551100000|2020-10-13 01:05:00|1038.3|1037.1|1037.7|1036.5|1040.1|1038.9|1037.5|1036.3|333
1602551400000|2020-10-13 01:10:00|1037.6|1036.4|1038.8|1037.6|1039.1|1037.9|1037.3|1036.1|546
1602551700000|2020-10-13 01:15:00|1038.7|1037.5|1038.2|1037|1038.8|1037.6|1037.6|1036.4|70
1602552000000|2020-10-13 01:20:00|1038.4|1037.2|1039.2|1038|1039.4|1038.2|1037.7|1036.5|178
1602552300000|2020-10-13 01:25:00|1039|1037.8|1038.4|1037.2|1039.2|1038|1038.2|1037|76
1602552600000|2020-10-13 01:30:00|1038.6|1037.4|1040.2|1039|1040.2|1039|1038.4|1037.2|439
1602552900000|2020-10-13 01:35:00|1039.9|1038.7|1040.8|1039.6|1040.9|1039.7|1039.9|1038.7|336
1602553200000|2020-10-13 01:40:00|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|168
1602553500000|2020-10-13 01:45:00|1040.4|1039.2|1041.9|1040.7|1042.1|1040.9|1039.9|1038.7|647
1602553800000|2020-10-13 01:50:00|1042.1|1040.9|1042.9|1041.7|1042.9|1041.7|1041.8|1040.6|502
1602554100000|2020-10-13 01:55:00|1043.2|1042|1042.8|1041.6|1043.2|1042|1042.8|1041.6|199
1602554400000|2020-10-13 02:00:00|1042.6|1041.4|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|167
1602554700000|2020-10-13 02:05:00|1042.5|1041.3|1041.8|1040.6|1042.5|1041.3|1041.3|1040.1|108
1602555000000|2020-10-13 02:10:00|1041.6|1040.4|1042.7|1041.5|1042.7|1041.5|1041.6|1040.4|148
1602555300000|2020-10-13 02:15:00|1042.6|1041.4|1041.8|1040.6|1042.6|1041.4|1041.8|1040.6|128
1602555600000|2020-10-13 02:20:00|1041.6|1040.4|1041.1|1039.9|1041.8|1040.6|1040.8|1039.6|181
1602555900000|2020-10-13 02:25:00|1040.9|1039.7|1040.9|1039.7|1041.1|1039.9|1040.8|1039.6|48
1602556200000|2020-10-13 02:30:00|1041|1039.8|1041.9|1040.7|1041.9|1040.7|1040.7|1039.5|271
1602556500000|2020-10-13 02:35:00|1041.8|1040.6|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|67
1602556800000|2020-10-13 02:40:00|1041.3|1040.1|1041.9|1040.7|1042.1|1040.9|1041.3|1040.1|63
1602557100000|2020-10-13 02:45:00|1042|1040.8|1043.3|1042.1|1043.6|1042.4|1041.8|1040.6|250
1602557400000|2020-10-13 02:50:00|1042.9|1041.7|1042.7|1041.5|1043.1|1041.9|1042.3|1041.1|117
1602557700000|2020-10-13 02:55:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.3|1041.1|102
1602558000000|2020-10-13 03:00:00|1042.3|1041.1|1042.8|1041.6|1043|1041.8|1042.3|1041.1|87
1602558300000|2020-10-13 03:05:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.4|1041.2|103
1602558600000|2020-10-13 03:10:00|1042.8|1041.6|1042.6|1041.4|1043.3|1042.1|1042.5|1041.3|92
1602558900000|2020-10-13 03:15:00|1042.8|1041.6|1043.5|1042.3|1043.6|1042.4|1042.6|1041.4|185
1602559200000|2020-10-13 03:20:00|1043.4|1042.2|1043.6|1042.4|1043.6|1042.4|1043|1041.8|46
1602559500000|2020-10-13 03:25:00|1043.3|1042.1|1043.1|1041.9|1043.6|1042.4|1043|1041.8|51
1602559800000|2020-10-13 03:30:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.8|1041.6|842
1602560100000|2020-10-13 03:35:00|1043|1041.8|1042.8|1041.6|1043.2|1042|1042.8|1041.6|115
1602560400000|2020-10-13 03:40:00|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|42
1602560700000|2020-10-13 03:45:00|1042.6|1041.4|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|5
1602561000000|2020-10-13 03:50:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|53
1602561300000|2020-10-13 03:55:00|1042.3|1041.1|1042.7|1041.5|1042.7|1041.5|1042.3|1041.1|73
1602561600000|2020-10-13 04:00:00|1042.6|1041.4|1042.4|1041.2|1042.7|1041.5|1042.3|1041.1|41
1602561900000|2020-10-13 04:05:00|1042.5|1041.3|1042.7|1041.5|1042.9|1041.7|1042.5|1041.3|37
1602562200000|2020-10-13 04:10:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.6|1041.4|25
1602562500000|2020-10-13 04:15:00|1042.7|1041.5|1042.4|1041.2|1042.7|1041.5|1042.4|1041.2|6
1602562800000|2020-10-13 04:20:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.5|1041.3|8
1602563100000|2020-10-13 04:25:00|1042.6|1041.4|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|18
1602563400000|2020-10-13 04:30:00|1042.4|1041.2|1042.3|1041.1|1042.7|1041.5|1042.2|1041|65
1602563700000|2020-10-13 04:35:00|1042.4|1041.2|1042.1|1040.9|1042.4|1041.2|1042.1|1040.9|23
1602564000000|2020-10-13 04:40:00|1042|1040.8|1041.9|1040.7|1042|1040.8|1041.9|1040.7|25
1602564300000|2020-10-13 04:45:00|1042.1|1040.9|1041.9|1040.7|1042.2|1041|1041.8|1040.6|37
1602564600000|2020-10-13 04:50:00|1042|1040.8|1042.2|1041|1042.2|1041|1042|1040.8|13
1602564900000|2020-10-13 04:55:00|||||||||9
1602565200000|2020-10-13 05:00:00|1042.4|1041.2|1042.3|1041.1|1042.7|1041.5|1042.3|1041.1|35
1602565500000|2020-10-13 05:05:00|1042.2|1041|1042.3|1041.1|1042.4|1041.2|1042|1040.8|33
1602565800000|2020-10-13 05:10:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042.1|1040.9|29
1602566100000|2020-10-13 05:15:00|1042.4|1041.2|1042.4|1041.2|1042.4|1041.2|1042.2|1041|29
1602566400000|2020-10-13 05:20:00|1042.7|1041.5|1043.4|1042.2|1043.5|1042.3|1042.7|1041.5|126
1602566700000|2020-10-13 05:25:00|1043.6|1042.4|1043.3|1042.1|1043.9|1042.7|1043.2|1042|98
1602567000000|2020-10-13 05:30:00|1043.4|1042.2|1043.2|1042|1043.7|1042.5|1043.2|1042|75
1602567300000|2020-10-13 05:35:00|1043.3|1042.1|1044.5|1043.3|1044.5|1043.3|1043.2|1042|324
1602567600000|2020-10-13 05:40:00|1044.4|1043.2|1045.1|1043.9|1045.2|1044|1044|1042.8|259
1602567900000|2020-10-13 05:45:00|1045.2|1044|1045.2|1044|1045.5|1044.3|1044.8|1043.6|230
1602568200000|2020-10-13 05:50:00|1045|1043.8|1046.2|1045|1046.4|1045.2|1045|1043.8|441
1602568500000|2020-10-13 05:55:00|1046.1|1044.9|1046|1044.8|1046.4|1045.2|1045.8|1044.6|123
1602568800000|2020-10-13 06:00:00|1045.8|1044.6|1045.3|1044.1|1046.1|1044.9|1045.1|1043.9|250
1602569100000|2020-10-13 06:05:00|1045.2|1044|1045.1|1043.9|1045.6|1044.4|1044.8|1043.6|24
1602569400000|2020-10-13 06:10:00|1044.8|1043.6|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|75
1602569700000|2020-10-13 06:15:00|1044.8|1043.6|1045.7|1044.5|1045.7|1044.5|1044.8|1043.6|97
1602570000000|2020-10-13 06:20:00|1045.9|1044.7|1046.1|1044.9|1046.2|1045|1045.1|1043.9|127
1602570300000|2020-10-13 06:25:00|1045.9|1044.7|1045.1|1043.9|1046.1|1044.9|1045|1043.8|50
1602570600000|2020-10-13 06:30:00|1044.8|1043.6|1045|1043.8|1045.8|1044.6|1044.8|1043.6|178
1602570900000|2020-10-13 06:35:00|1045.1|1043.9|1045.3|1044.1|1045.6|1044.4|1044.8|1043.6|128
1602571200000|2020-10-13 06:40:00|1045.4|1044.2|1045.5|1044.3|1045.8|1044.6|1044.9|1043.7|99
1602571500000|2020-10-13 06:45:00|1045.3|1044.1|1045.6|1044.4|1045.6|1044.4|1044.8|1043.6|22
1602571800000|2020-10-13 06:50:00|1045.5|1044.3|1045.4|1044.2|1045.8|1044.6|1045.2|1044|17
1602572100000|2020-10-13 06:55:00|1045.3|1044.1|1044.9|1043.7|1045.8|1044.6|1044.8|1043.6|136
1602572400000|2020-10-13 07:00:00|1044.8|1043.6|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|80
1602572700000|2020-10-13 07:05:00|1045|1043.8|1044.8|1043.6|1045.1|1043.9|1044.6|1043.4|174
1602573000000|2020-10-13 07:10:00|1044.9|1043.7|1043.6|1042.4|1044.9|1043.7|1043.6|1042.4|115
1602573300000|2020-10-13 07:15:00|1043.7|1042.5|1042.8|1041.6|1043.8|1042.6|1042.5|1041.3|133
1602573600000|2020-10-13 07:20:00|1042.7|1041.5|1039.9|1038.7|1042.7|1041.5|1039.1|1037.9|441
1602573900000|2020-10-13 07:25:00|1039.7|1038.5|1039.4|1038.2|1040|1038.8|1039.1|1037.9|255
1602574200000|2020-10-13 07:30:00|1039.3|1038.1|1040.6|1039.4|1040.6|1039.4|1038.2|1037|179
1602574500000|2020-10-13 07:35:00|1040.5|1039.3|1041.3|1040.1|1041.4|1040.2|1040.4|1039.2|126
1602574800000|2020-10-13 07:40:00|1041.4|1040.2|1041.5|1040.3|1041.9|1040.7|1040.9|1039.7|86
1602575100000|2020-10-13 07:45:00|1041.4|1040.2|1041.9|1040.7|1042|1040.8|1041.2|1040|102
1602575400000|2020-10-13 07:50:00|1041.8|1040.6|1041.4|1040.2|1041.9|1040.7|1041.2|1040|37
1602575700000|2020-10-13 07:55:00|1041.6|1040.4|1041.4|1040.2|1041.8|1040.6|1041.2|1040|35
1602576000000|2020-10-13 08:00:00|1041.5|1040.3|1043.4|1042.2|1043.9|1042.7|1041.5|1040.3|324
1602576300000|2020-10-13 08:05:00|1043.3|1042.1|1044|1042.8|1044.6|1043.4|1042.9|1041.7|85
1602576600000|2020-10-13 08:10:00|1044.1|1042.9|1043.1|1041.9|1044.4|1043.2|1043.1|1041.9|57
1602576900000|2020-10-13 08:15:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1042.8|1041.6|61
1602577200000|2020-10-13 08:20:00|1043.2|1042|1043.4|1042.2|1043.8|1042.6|1043|1041.8|1027
1602577500000|2020-10-13 08:25:00|1043.2|1042|1043.9|1042.7|1044.2|1043|1042.8|1041.6|82
1602577800000|2020-10-13 08:30:00|1044|1042.8|1044.5|1043.3|1044.9|1043.7|1043.5|1042.3|129
1602578100000|2020-10-13 08:35:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044|1042.8|60
1602578400000|2020-10-13 08:40:00|1044.9|1043.7|1044.9|1043.7|1045.1|1043.9|1044.6|1043.4|41
1602578700000|2020-10-13 08:45:00|1044.8|1043.6|1045.1|1043.9|1045.4|1044.2|1044.6|1043.4|71
1602579000000|2020-10-13 08:50:00|1045|1043.8|1043.9|1042.7|1045.1|1043.9|1043.8|1042.6|471
1602579300000|2020-10-13 08:55:00|1043.6|1042.4|1044.6|1043.4|1044.6|1043.4|1043.4|1042.2|286
1602579600000|2020-10-13 09:00:00|1044.5|1043.3|1043.9|1042.7|1044.5|1043.3|1043.8|1042.6|21
1602579900000|2020-10-13 09:05:00|1044|1042.8|1044.4|1043.2|1044.5|1043.3|1044|1042.8|28
1602580200000|2020-10-13 09:10:00|1044.5|1043.3|1044.2|1043|1044.6|1043.4|1043.7|1042.5|56
1602580500000|2020-10-13 09:15:00|1044|1042.8|1044.5|1043.3|1044.7|1043.5|1044|1042.8|26
1602580800000|2020-10-13 09:20:00|1044.4|1043.2|1042.8|1041.6|1044.7|1043.5|1042.7|1041.5|97
1602581100000|2020-10-13 09:25:00|1042.9|1041.7|1043.1|1041.9|1043.2|1042|1042.7|1041.5|78
1602581400000|2020-10-13 09:30:00|1043.2|1042|1042.7|1041.5|1043.3|1042.1|1042.1|1040.9|90
1602581700000|2020-10-13 09:35:00|1042.5|1041.3|1042.8|1041.6|1043.1|1041.9|1042.4|1041.2|164
1602582000000|2020-10-13 09:40:00|1042.9|1041.7|1043.6|1042.4|1043.8|1042.6|1042.9|1041.7|25
1602582300000|2020-10-13 09:45:00|1043.7|1042.5|1044.1|1042.9|1044.4|1043.2|1043.6|1042.4|41
1602582600000|2020-10-13 09:50:00|1044.2|1043|1043.9|1042.7|1044.4|1043.2|1043.9|1042.7|96
1602582900000|2020-10-13 09:55:00|1043.8|1042.6|1044|1042.8|1044.1|1042.9|1043.2|1042|21
1602583200000|2020-10-13 10:00:00|1043.9|1042.7|1044.1|1042.9|1044.4|1043.2|1043.9|1042.7|21
1602583500000|2020-10-13 10:05:00|1044.3|1043.1|1043.4|1042.2|1044.4|1043.2|1043.3|1042.1|26
1602583800000|2020-10-13 10:10:00|1043.6|1042.4|1042.7|1041.5|1043.9|1042.7|1042.4|1041.2|91
1602584100000|2020-10-13 10:15:00|1042.5|1041.3|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|59
1602584400000|2020-10-13 10:20:00|1042.7|1041.5|1043.4|1042.2|1043.6|1042.4|1042.7|1041.5|52
1602584700000|2020-10-13 10:25:00|1043.5|1042.3|1042.6|1041.4|1043.6|1042.4|1042.4|1041.2|28
1602585000000|2020-10-13 10:30:00|1042.8|1041.6|1041.5|1040.3|1042.8|1041.6|1041.1|1039.9|119
1602585300000|2020-10-13 10:35:00|1041.4|1040.2|1041.7|1040.5|1041.9|1040.7|1041.3|1040.1|20
1602585600000|2020-10-13 10:40:00|1041.6|1040.4|1041.4|1040.2|1041.9|1040.7|1041.2|1040|51
1602585900000|2020-10-13 10:45:00|1041.3|1040.1|1041.5|1040.3|1041.7|1040.5|1040.5|1039.3|200
1602586200000|2020-10-13 10:50:00|1041.7|1040.5|1041.6|1040.4|1041.9|1040.7|1041.2|1040|50
1602586500000|2020-10-13 10:55:00|1041.5|1040.3|1042.2|1041|1042.4|1041.2|1041.5|1040.3|706
1602586800000|2020-10-13 11:00:00|1042.3|1041.1|1042.2|1041|1042.4|1041.2|1041.9|1040.7|33
1602587100000|2020-10-13 11:05:00|1042.1|1040.9|1042.7|1041.5|1042.7|1041.5|1041.9|1040.7|40
1602587400000|2020-10-13 11:10:00|1042.9|1041.7|1042.7|1041.5|1042.9|1041.7|1042.3|1041.1|63
1602587700000|2020-10-13 11:15:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1041.9|1040.7|42
1602588000000|2020-10-13 11:20:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|27
1602588300000|2020-10-13 11:25:00|1042.9|1041.7|1043.3|1042.1|1043.4|1042.2|1042.7|1041.5|68
1602588600000|2020-10-13 11:30:00|1043.1|1041.9|1042.4|1041.2|1043.1|1041.9|1042.2|1041|367
1602588900000|2020-10-13 11:35:00|1042.7|1041.5|1042.4|1041.2|1042.9|1041.7|1042.4|1041.2|48
1602589200000|2020-10-13 11:40:00|1042.6|1041.4|1043.2|1042|1043.2|1042|1042.4|1041.2|94
1602589500000|2020-10-13 11:45:00|1042.9|1041.7|1043.2|1042|1043.4|1042.2|1042.8|1041.6|57
1602589800000|2020-10-13 11:50:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.7|1041.5|55
1602590100000|2020-10-13 11:55:00|1042.8|1041.6|1043.2|1042|1043.2|1042|1042.3|1041.1|106
1602590400000|2020-10-13 12:00:00|1043.4|1042.2|1043.4|1042.2|1043.7|1042.5|1042.7|1041.5|324
1602590700000|2020-10-13 12:05:00|1043.6|1042.4|1042.9|1041.7|1043.7|1042.5|1042.6|1041.4|138
1602591000000|2020-10-13 12:10:00|1043.1|1041.9|1042.8|1041.6|1043.7|1042.5|1042.8|1041.6|147
1602591300000|2020-10-13 12:15:00|1042.7|1041.5|1042.2|1041|1042.8|1041.6|1041.9|1040.7|94
1602591600000|2020-10-13 12:20:00|1042.3|1041.1|1042.4|1041.2|1042.7|1041.5|1041.9|1040.7|673
1602591900000|2020-10-13 12:25:00|1042.5|1041.3|1042.5|1041.3|1042.9|1041.7|1042.3|1041.1|351
1602592200000|2020-10-13 12:30:00|1042.4|1041.2|1040.7|1039.5|1042.4|1041.2|1040.3|1039.1|661
1602592500000|2020-10-13 12:35:00|1040.8|1039.6|1040.8|1039.6|1041.4|1040.2|1040.5|1039.3|447
1602592800000|2020-10-13 12:40:00|1040.7|1039.5|1039.6|1038.4|1041|1039.8|1039.2|1038|331
1602595800000|2020-10-13 13:30:00|1037.8|1036.6|1041.5|1040.3|1043.5|1042.3|1037.8|1036.6|8960
1602596100000|2020-10-13 13:35:00|1041.8|1040.6|1040.3|1039.1|1042.5|1041.3|1039.7|1038.5|2155
1602596400000|2020-10-13 13:40:00|1040.4|1039.2|1040.5|1039.3|1041.9|1040.7|1039.8|1038.6|1530
1602596700000|2020-10-13 13:45:00|1040.4|1039.2|1042.7|1041.5|1043|1041.8|1040|1038.8|1427
1602597000000|2020-10-13 13:50:00|1042.6|1041.4|1043.5|1042.3|1043.5|1042.3|1042.3|1041.1|2614
1602597300000|2020-10-13 13:55:00|1043.6|1042.4|1044.8|1043.6|1045|1043.8|1043.2|1042|1745
1602597600000|2020-10-13 14:00:00|1044.5|1043.3|1044.5|1043.3|1045.3|1044.1|1044.5|1043.3|1078
1602597900000|2020-10-13 14:05:00|1045|1043.8|1044.4|1043.2|1045.3|1044.1|1044.2|1043|2505
1602598200000|2020-10-13 14:10:00|1044.3|1043.1|1042.8|1041.6|1044.5|1043.3|1042.3|1041.1|1142
1602598500000|2020-10-13 14:15:00|1042.5|1041.3|1044.7|1043.5|1045.3|1044.1|1042.3|1041.1|1905
1602598800000|2020-10-13 14:20:00|1044.8|1043.6|1047.1|1045.9|1047.5|1046.3|1044.8|1043.6|1917
1602599100000|2020-10-13 14:25:00|1047|1045.8|1047.7|1046.5|1047.8|1046.6|1046.7|1045.5|909
1602599400000|2020-10-13 14:30:00|1047.5|1046.3|1045.5|1044.3|1048.3|1047.1|1045|1043.8|1767
1602599700000|2020-10-13 14:35:00|1045.4|1044.2|1043.5|1042.3|1045.4|1044.2|1043.3|1042.1|1479
1602600000000|2020-10-13 14:40:00|1043.4|1042.2|1042.8|1041.6|1043.5|1042.3|1042|1040.8|1759
1602600300000|2020-10-13 14:45:00|1042.7|1041.5|1043.7|1042.5|1044|1042.8|1042.3|1041.1|665
1602600600000|2020-10-13 14:50:00|1043.8|1042.6|1043.1|1041.9|1044|1042.8|1042|1040.8|711
1602600900000|2020-10-13 14:55:00|1043.2|1042|1044.5|1043.3|1045|1043.8|1043|1041.8|964
1602601200000|2020-10-13 15:00:00|1044.4|1043.2|1042.5|1041.3|1044.5|1043.3|1042.5|1041.3|982
1602601500000|2020-10-13 15:05:00|1042.6|1041.4|1041.8|1040.6|1043|1041.8|1041.8|1040.6|672
1602601800000|2020-10-13 15:10:00|1041.7|1040.5|1043|1041.8|1043.2|1042|1041.5|1040.3|614
1602602100000|2020-10-13 15:15:00|1043.1|1041.9|1043.7|1042.5|1044.2|1043|1043.1|1041.9|445
1602602400000|2020-10-13 15:20:00|1043.8|1042.6|1044|1042.8|1044.5|1043.3|1043.8|1042.6|3785
1602602700000|2020-10-13 15:25:00|1044.1|1042.9|1044.5|1043.3|1044.6|1043.4|1043.4|1042.2|793
1602603000000|2020-10-13 15:30:00|1044.6|1043.4|1044|1042.8|1044.6|1043.4|1043.8|1042.6|514
1602603300000|2020-10-13 15:35:00|1044.1|1042.9|1043|1041.8|1044.1|1042.9|1043|1041.8|772
1602603600000|2020-10-13 15:40:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1042.7|1041.5|751
1602603900000|2020-10-13 15:45:00|1043.4|1042.2|1043.9|1042.7|1044.4|1043.2|1043.4|1042.2|1234
1602604200000|2020-10-13 15:50:00|1044.1|1042.9|1044.1|1042.9|1044.4|1043.2|1043.5|1042.3|429
1602604500000|2020-10-13 15:55:00|1044.4|1043.2|1045.5|1044.3|1045.6|1044.4|1044.4|1043.2|749
1602604800000|2020-10-13 16:00:00|1045.4|1044.2|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|629
1602605100000|2020-10-13 16:05:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|1163
1602605400000|2020-10-13 16:10:00|1045|1043.8|1044.1|1042.9|1045.1|1043.9|1044.1|1042.9|757
1602605700000|2020-10-13 16:15:00|1044|1042.8|1043.6|1042.4|1044.4|1043.2|1043.6|1042.4|1349
1602606000000|2020-10-13 16:20:00|1043.4|1042.2|1043.4|1042.2|1043.9|1042.7|1043.2|1042|532
1602606300000|2020-10-13 16:25:00|1043.1|1041.9|1042.6|1041.4|1043.4|1042.2|1042.6|1041.4|522
1602606600000|2020-10-13 16:30:00|1042.7|1041.5|1042.6|1041.4|1043.1|1041.9|1042.6|1041.4|1821
1602606900000|2020-10-13 16:35:00|1042.8|1041.6|1043.9|1042.7|1044|1042.8|1042.6|1041.4|371
1602607200000|2020-10-13 16:40:00|1043.8|1042.6|1044.3|1043.1|1044.3|1043.1|1043.8|1042.6|400
1602607500000|2020-10-13 16:45:00|1044.2|1043|1044.3|1043.1|1044.3|1043.1|1043.5|1042.3|397
1602607800000|2020-10-13 16:50:00|1044.2|1043|1044|1042.8|1044.3|1043.1|1044|1042.8|277
1602608100000|2020-10-13 16:55:00|1043.8|1042.6|1044.5|1043.3|1045|1043.8|1043.8|1042.6|555
1602608400000|2020-10-13 17:00:00|1044.7|1043.5|1045|1043.8|1045.3|1044.1|1044.5|1043.3|1566
1602608700000|2020-10-13 17:05:00|1044.8|1043.6|1045.5|1044.3|1045.8|1044.6|1044.8|1043.6|805
1602609000000|2020-10-13 17:10:00|1045.8|1044.6|1045.3|1044.1|1045.8|1044.6|1045.3|1044.1|602
1602609300000|2020-10-13 17:15:00|1045.5|1044.3|1046|1044.8|1046|1044.8|1045.5|1044.3|340
1602609600000|2020-10-13 17:20:00|1045.8|1044.6|1045.5|1044.3|1045.8|1044.6|1045|1043.8|355
1602609900000|2020-10-13 17:25:00|1045.3|1044.1|1045.5|1044.3|1045.8|1044.6|1045.2|1044|1562
1602610200000|2020-10-13 17:30:00|1045.3|1044.1|1045.5|1044.3|1045.5|1044.3|1045|1043.8|369
1602610500000|2020-10-13 17:35:00|1045.4|1044.2|1046|1044.8|1046|1044.8|1045.2|1044|444
1602610800000|2020-10-13 17:40:00|1046.2|1045|1046.2|1045|1046.5|1045.3|1045.9|1044.7|606
1602611100000|2020-10-13 17:45:00|1046.3|1045.1|1046.5|1045.3|1046.7|1045.5|1046.2|1045|562
1602611400000|2020-10-13 17:50:00|1046.6|1045.4|1046|1044.8|1046.7|1045.5|1046|1044.8|779
1602611700000|2020-10-13 17:55:00|1045.8|1044.6|1046.5|1045.3|1046.5|1045.3|1045.8|1044.6|659
1602612000000|2020-10-13 18:00:00|1046.6|1045.4|1047.9|1046.7|1048|1046.8|1046.5|1045.3|1907
1602612300000|2020-10-13 18:05:00|1048|1046.8|1047.7|1046.5|1048.5|1047.3|1047.1|1045.9|1037
1602612600000|2020-10-13 18:10:00|1047.5|1046.3|1046|1044.8|1048.7|1047.5|1046|1044.8|4584
1602612900000|2020-10-13 18:15:00|1046.3|1045.1|1047|1045.8|1047.3|1046.1|1046.3|1045.1|8123
1602633600000|2020-10-14 00:00:00|1045.1|1043.9|1048.8|1047.6|1048.9|1047.7|1045|1043.8|842
1602633900000|2020-10-14 00:05:00|1048.9|1047.7|1049.8|1048.6|1050.4|1049.2|1048.4|1047.2|563
1602634200000|2020-10-14 00:10:00|1049.9|1048.7|1049.4|1048.2|1049.9|1048.7|1048.6|1047.4|267
1602634500000|2020-10-14 00:15:00|1049.3|1048.1|1049.8|1048.6|1049.8|1048.6|1049|1047.8|89
1602634800000|2020-10-14 00:20:00|1049.7|1048.5|1050.2|1049|1050.3|1049.1|1049.5|1048.3|523
1602635100000|2020-10-14 00:25:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1049.4|1048.2|421
1602635400000|2020-10-14 00:30:00|1050.6|1049.4|1050|1048.8|1050.8|1049.6|1049.8|1048.6|254
1602635700000|2020-10-14 00:35:00|1049.9|1048.7|1050|1048.8|1050.3|1049.1|1049.9|1048.7|38
1602636000000|2020-10-14 00:40:00|1049.9|1048.7|1049.6|1048.4|1050.4|1049.2|1049.6|1048.4|212
1602636300000|2020-10-14 00:45:00|1049.5|1048.3|1049.4|1048.2|1049.5|1048.3|1049.3|1048.1|63
1602636600000|2020-10-14 00:50:00|1049.6|1048.4|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|30
1602636900000|2020-10-14 00:55:00|1049.5|1048.3|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|23
1602637200000|2020-10-14 01:00:00|1049.3|1048.1|1049.6|1048.4|1049.9|1048.7|1048.9|1047.7|197
1602637500000|2020-10-14 01:05:00|1049.7|1048.5|1048.1|1046.9|1049.8|1048.6|1047.6|1046.4|205
1602637800000|2020-10-14 01:10:00|1048.2|1047|1047.6|1046.4|1048.6|1047.4|1047.4|1046.2|91
1602638100000|2020-10-14 01:15:00|1047.8|1046.6|1047.4|1046.2|1047.9|1046.7|1046.9|1045.7|143
1602638400000|2020-10-14 01:20:00|1047.2|1046|1046.6|1045.4|1048.1|1046.9|1046.1|1044.9|567
1602638700000|2020-10-14 01:25:00|1046.5|1045.3|1046.3|1045.1|1046.8|1045.6|1045.9|1044.7|170
1602639000000|2020-10-14 01:30:00|1046.5|1045.3|1046.6|1045.4|1046.8|1045.6|1046.1|1044.9|99
1602639300000|2020-10-14 01:35:00|1046.7|1045.5|1046.3|1045.1|1047.1|1045.9|1046.2|1045|101
1602639600000|2020-10-14 01:40:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1045.6|1044.4|127
1602639900000|2020-10-14 01:45:00|1046.6|1045.4|1046.4|1045.2|1046.8|1045.6|1045.9|1044.7|199
1602640200000|2020-10-14 01:50:00|1046.5|1045.3|1046.6|1045.4|1046.7|1045.5|1046.1|1044.9|63
1602640500000|2020-10-14 01:55:00|1046.7|1045.5|1046.8|1045.6|1046.9|1045.7|1046.3|1045.1|118
1602640800000|2020-10-14 02:00:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.6|1045.4|23
1602641100000|2020-10-14 02:05:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1046.2|1045|66
1602641400000|2020-10-14 02:10:00|1046.3|1045.1|1046.4|1045.2|1046.5|1045.3|1046.1|1044.9|66
1602641700000|2020-10-14 02:15:00|1046.5|1045.3|1046.1|1044.9|1046.5|1045.3|1046.1|1044.9|37
1602642000000|2020-10-14 02:20:00|1046.2|1045|1046.2|1045|1046.3|1045.1|1046.1|1044.9|10
1602642300000|2020-10-14 02:25:00|1046.3|1045.1|1045.7|1044.5|1046.3|1045.1|1045.6|1044.4|39
1602642600000|2020-10-14 02:30:00|1045.6|1044.4|1045.5|1044.3|1046.1|1044.9|1045.3|1044.1|145
1602642900000|2020-10-14 02:35:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.2|1044|113
1602643200000|2020-10-14 02:40:00|1045.2|1044|1044.2|1043|1045.4|1044.2|1044.1|1042.9|191
1602643500000|2020-10-14 02:45:00|1044.1|1042.9|1043.9|1042.7|1044.3|1043.1|1043.3|1042.1|264
1602643800000|2020-10-14 02:50:00|1044|1042.8|1042.6|1041.4|1044.1|1042.9|1042.3|1041.1|173
1602644100000|2020-10-14 02:55:00|1042.7|1041.5|1043|1041.8|1043.2|1042|1042.6|1041.4|137
1602644400000|2020-10-14 03:00:00|1043.1|1041.9|1044.1|1042.9|1044.1|1042.9|1043.1|1041.9|125
1602644700000|2020-10-14 03:05:00|1044|1042.8|1044.9|1043.7|1044.9|1043.7|1043.8|1042.6|454
1602645000000|2020-10-14 03:10:00|1045.1|1043.9|1044.6|1043.4|1045.1|1043.9|1044.4|1043.2|152
1602645300000|2020-10-14 03:15:00|1044.5|1043.3|1045|1043.8|1045|1043.8|1044.5|1043.3|23
1602645600000|2020-10-14 03:20:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.6|1043.4|24
1602645900000|2020-10-14 03:25:00|1044.8|1043.6|1045.6|1044.4|1045.9|1044.7|1044.8|1043.6|49
1602646200000|2020-10-14 03:30:00|1045.5|1044.3|1046.1|1044.9|1046.1|1044.9|1045.5|1044.3|35
1602646500000|2020-10-14 03:35:00|1045.9|1044.7|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|22
1602646800000|2020-10-14 03:40:00|1046|1044.8|1045.6|1044.4|1046|1044.8|1045.5|1044.3|74
1602647100000|2020-10-14 03:45:00|1045.5|1044.3|1045.9|1044.7|1045.9|1044.7|1045.5|1044.3|29
1602647400000|2020-10-14 03:50:00|1045.8|1044.6|1045.8|1044.6|1046|1044.8|1045.6|1044.4|34
1602647700000|2020-10-14 03:55:00|1045.6|1044.4|1045.7|1044.5|1045.8|1044.6|1045.6|1044.4|16
1602648000000|2020-10-14 04:00:00|1045.8|1044.6|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|4
1602648300000|2020-10-14 04:05:00|1045.7|1044.5|1045.9|1044.7|1046|1044.8|1045.6|1044.4|17
1602648600000|2020-10-14 04:10:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.7|1044.5|14
1602648900000|2020-10-14 04:15:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045.7|1044.5|1
1602649200000|2020-10-14 04:20:00|1045.6|1044.4|1045.8|1044.6|1045.9|1044.7|1045.4|1044.2|16
1602649500000|2020-10-14 04:25:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.7|1044.5|27
1602649800000|2020-10-14 04:30:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|18
1602650100000|2020-10-14 04:35:00|1045.8|1044.6|1046|1044.8|1046|1044.8|1045.8|1044.6|1
1602650400000|2020-10-14 04:40:00|1045.9|1044.7|1046|1044.8|1046.1|1044.9|1045.8|1044.6|27
1602650700000|2020-10-14 04:45:00|1046.2|1045|1046.2|1045|1046.4|1045.2|1046|1044.8|18
1602651000000|2020-10-14 04:50:00|1046.3|1045.1|1045.9|1044.7|1046.3|1045.1|1045.8|1044.6|45
1602651300000|2020-10-14 04:55:00|1046|1044.8|1046.9|1045.7|1047.1|1045.9|1045.9|1044.7|36
1602651600000|2020-10-14 05:00:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.7|1045.5|26
1602651900000|2020-10-14 05:05:00|1046.8|1045.6|1046.8|1045.6|1047.2|1046|1046.7|1045.5|35
1602652200000|2020-10-14 05:10:00|1046.9|1045.7|1046.9|1045.7|1047.2|1046|1046.4|1045.2|30
1602652500000|2020-10-14 05:15:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046.7|1045.5|5
1602652800000|2020-10-14 05:20:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.4|1045.2|29
1602653100000|2020-10-14 05:25:00|1046.8|1045.6|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|7
1602653400000|2020-10-14 05:30:00|1046.9|1045.7|1046.2|1045|1046.9|1045.7|1045.9|1044.7|68
1602653700000|2020-10-14 05:35:00|1046.4|1045.2|1046.1|1044.9|1046.4|1045.2|1046|1044.8|10
1602654000000|2020-10-14 05:40:00|1045.9|1044.7|1046.1|1044.9|1046.4|1045.2|1045.9|1044.7|38
1602654300000|2020-10-14 05:45:00|1046.4|1045.2|1046.1|1044.9|1046.4|1045.2|1045.6|1044.4|22
1602654600000|2020-10-14 05:50:00|1046.2|1045|1045.9|1044.7|1046.2|1045|1045.6|1044.4|71
1602654900000|2020-10-14 05:55:00|1045.8|1044.6|1046.9|1045.7|1047|1045.8|1045.8|1044.6|96
1602655200000|2020-10-14 06:00:00|1046.8|1045.6|1046.9|1045.7|1047|1045.8|1046.6|1045.4|28
1602655500000|2020-10-14 06:05:00|1046.8|1045.6|1047|1045.8|1047.1|1045.9|1046.6|1045.4|16
1602655800000|2020-10-14 06:10:00|1047.1|1045.9|1047.3|1046.1|1047.4|1046.2|1046.9|1045.7|75
1602656100000|2020-10-14 06:15:00|1047.1|1045.9|1047.5|1046.3|1047.6|1046.4|1047.1|1045.9|19
1602656400000|2020-10-14 06:20:00|1047.6|1046.4|1047.3|1046.1|1047.6|1046.4|1047|1045.8|23
1602656700000|2020-10-14 06:25:00|1047.2|1046|1047.6|1046.4|1047.7|1046.5|1047.1|1045.9|11
1602657000000|2020-10-14 06:30:00|1047.7|1046.5|1048.4|1047.2|1048.6|1047.4|1047.7|1046.5|73
1602657300000|2020-10-14 06:35:00|1048.3|1047.1|1049.3|1048.1|1049.5|1048.3|1048|1046.8|114
1602657600000|2020-10-14 06:40:00|1049.4|1048.2|1049.6|1048.4|1049.6|1048.4|1048.9|1047.7|65
1602657900000|2020-10-14 06:45:00|1049.5|1048.3|1049.3|1048.1|1049.6|1048.4|1049.2|1048|29
1602658200000|2020-10-14 06:50:00|1049.4|1048.2|1049.6|1048.4|1049.9|1048.7|1049.4|1048.2|54
1602658500000|2020-10-14 06:55:00|1049.7|1048.5|1049.8|1048.6|1050.1|1048.9|1049.6|1048.4|167
1602658800000|2020-10-14 07:00:00|1049.6|1048.4|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|142
1602659100000|2020-10-14 07:05:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|92
1602659400000|2020-10-14 07:10:00|1049.8|1048.6|1049.7|1048.5|1050.1|1048.9|1049.6|1048.4|87
1602659700000|2020-10-14 07:15:00|1049.6|1048.4|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|60
1602660000000|2020-10-14 07:20:00|1049.8|1048.6|1050|1048.8|1050.3|1049.1|1049.6|1048.4|69
1602660300000|2020-10-14 07:25:00|1050.1|1048.9|1050.6|1049.4|1051.2|1050|1050|1048.8|222
1602660600000|2020-10-14 07:30:00|1050.9|1049.7|1050.9|1049.7|1051.3|1050.1|1050.9|1049.7|268
1602660900000|2020-10-14 07:35:00|1051|1049.8|1050.7|1049.5|1051.2|1050|1050.7|1049.5|75
1602661200000|2020-10-14 07:40:00|1050.4|1049.2|1050.6|1049.4|1050.9|1049.7|1050.4|1049.2|48
1602661500000|2020-10-14 07:45:00|1050.5|1049.3|1050.5|1049.3|1050.7|1049.5|1050|1048.8|130
1602661800000|2020-10-14 07:50:00|1050.4|1049.2|1050.6|1049.4|1050.6|1049.4|1049.9|1048.7|128
1602662100000|2020-10-14 07:55:00|1050.7|1049.5|1050.9|1049.7|1051.1|1049.9|1050.5|1049.3|621
1602662400000|2020-10-14 08:00:00|1050.8|1049.6|1050.9|1049.7|1051.1|1049.9|1050.8|1049.6|506
1602662700000|2020-10-14 08:05:00|1050.8|1049.6|1051.1|1049.9|1051.1|1049.9|1050.8|1049.6|41
1602663000000|2020-10-14 08:10:00|1050.9|1049.7|1051.1|1049.9|1051.1|1049.9|1050.6|1049.4|56
1602663300000|2020-10-14 08:15:00|1051.4|1050.2|1051.1|1049.9|1051.6|1050.4|1051.1|1049.9|37
1602663600000|2020-10-14 08:20:00|1050.9|1049.7|1051|1049.8|1051.2|1050|1050.7|1049.5|59
1602663900000|2020-10-14 08:25:00|1050.9|1049.7|1051.4|1050.2|1051.4|1050.2|1050.9|1049.7|40
1602664200000|2020-10-14 08:30:00|1051.5|1050.3|1051.9|1050.7|1052.4|1051.2|1051.2|1050|307
1602664500000|2020-10-14 08:35:00|1052.1|1050.9|1052.9|1051.7|1052.9|1051.7|1052.1|1050.9|495
1602664800000|2020-10-14 08:40:00|1053.1|1051.9|1054.5|1053.3|1054.7|1053.5|1053.1|1051.9|354
1602665100000|2020-10-14 08:45:00|1054.6|1053.4|1053.9|1052.7|1054.8|1053.6|1053.9|1052.7|310
1602665400000|2020-10-14 08:50:00|1054|1052.8|1053.9|1052.7|1054.6|1053.4|1053.9|1052.7|177
1602665700000|2020-10-14 08:55:00|1053.8|1052.6|1052.9|1051.7|1053.9|1052.7|1052.9|1051.7|239
1602666000000|2020-10-14 09:00:00|1053.1|1051.9|1052.6|1051.4|1053.4|1052.2|1052.2|1051|223
1602666300000|2020-10-14 09:05:00|1052.8|1051.6|1052.5|1051.3|1052.8|1051.6|1052.4|1051.2|53
1602666600000|2020-10-14 09:10:00|1052.6|1051.4|1052.1|1050.9|1052.6|1051.4|1051.5|1050.3|97
1602666900000|2020-10-14 09:15:00|1052|1050.8|1052.1|1050.9|1052.3|1051.1|1051.9|1050.7|33
1602667200000|2020-10-14 09:20:00|1051.9|1050.7|1052|1050.8|1052.1|1050.9|1051.8|1050.6|45
1602667500000|2020-10-14 09:25:00|1051.9|1050.7|1051.1|1049.9|1052.3|1051.1|1051.1|1049.9|86
1602667800000|2020-10-14 09:30:00|1051|1049.8|1050.1|1048.9|1051|1049.8|1050.1|1048.9|89
1602668100000|2020-10-14 09:35:00|1050|1048.8|1049.8|1048.6|1050.1|1048.9|1049.6|1048.4|53
1602668400000|2020-10-14 09:40:00|1049.9|1048.7|1049.6|1048.4|1050.4|1049.2|1049.6|1048.4|75
1602668700000|2020-10-14 09:45:00|1049.9|1048.7|1049.7|1048.5|1050.1|1048.9|1049.6|1048.4|70
1602669000000|2020-10-14 09:50:00|1049.9|1048.7|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|122
1602669300000|2020-10-14 09:55:00|1049.8|1048.6|1049.9|1048.7|1050.1|1048.9|1049.6|1048.4|156
1602669600000|2020-10-14 10:00:00|1050|1048.8|1049.9|1048.7|1050|1048.8|1049.8|1048.6|37
1602669900000|2020-10-14 10:05:00|1049.8|1048.6|1048.9|1047.7|1049.9|1048.7|1048.6|1047.4|124
1602670200000|2020-10-14 10:10:00|1049.1|1047.9|1048.7|1047.5|1049.1|1047.9|1048.6|1047.4|52
1602670500000|2020-10-14 10:15:00|1048.6|1047.4|1048.6|1047.4|1049.1|1047.9|1048.6|1047.4|110
1602670800000|2020-10-14 10:20:00|1048.7|1047.5|1049.1|1047.9|1049.1|1047.9|1048.5|1047.3|82
1602671100000|2020-10-14 10:25:00|1049|1047.8|1048.4|1047.2|1049.1|1047.9|1048.3|1047.1|58
1602671400000|2020-10-14 10:30:00|1048.3|1047.1|1047.7|1046.5|1048.3|1047.1|1047.4|1046.2|152
1602671700000|2020-10-14 10:35:00|1047.8|1046.6|1047.9|1046.7|1048.4|1047.2|1047.6|1046.4|52
1602672000000|2020-10-14 10:40:00|1048|1046.8|1048.3|1047.1|1048.3|1047.1|1047.6|1046.4|40
1602672300000|2020-10-14 10:45:00|1048.4|1047.2|1048.4|1047.2|1048.7|1047.5|1048.1|1046.9|38
1602672600000|2020-10-14 10:50:00|1048.3|1047.1|1048.4|1047.2|1048.6|1047.4|1048.3|1047.1|8
1602672900000|2020-10-14 10:55:00|1048.3|1047.1|1048.2|1047|1048.6|1047.4|1048.1|1046.9|43
1602673200000|2020-10-14 11:00:00|1048.3|1047.1|1050.1|1048.9|1050.1|1048.9|1048.3|1047.1|227
1602673500000|2020-10-14 11:05:00|1050.3|1049.1|1050.5|1049.3|1050.6|1049.4|1050.1|1048.9|102
1602673800000|2020-10-14 11:10:00|1050.6|1049.4|1050.2|1049|1050.7|1049.5|1050|1048.8|129
1602674100000|2020-10-14 11:15:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.8|1048.6|86
1602674400000|2020-10-14 11:20:00|1050.2|1049|1051.2|1050|1051.4|1050.2|1050.2|1049|395
1602674700000|2020-10-14 11:25:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.6|1049.4|38
1602675000000|2020-10-14 11:30:00|1050.7|1049.5|1051.6|1050.4|1051.9|1050.7|1050.7|1049.5|108
1602675300000|2020-10-14 11:35:00|1051.8|1050.6|1052.4|1051.2|1052.6|1051.4|1051.6|1050.4|378
1602675600000|2020-10-14 11:40:00|1052.3|1051.1|1052.9|1051.7|1052.9|1051.7|1052.1|1050.9|183
1602675900000|2020-10-14 11:45:00|1052.8|1051.6|1052.6|1051.4|1053.4|1052.2|1052.5|1051.3|151
1602676200000|2020-10-14 11:50:00|1052.5|1051.3|1051.4|1050.2|1052.7|1051.5|1051.4|1050.2|193
1602676500000|2020-10-14 11:55:00|1051.6|1050.4|1051.5|1050.3|1051.9|1050.7|1051.2|1050|180
1602676800000|2020-10-14 12:00:00|1051.4|1050.2|1051.8|1050.6|1051.8|1050.6|1051.2|1050|137
1602677100000|2020-10-14 12:05:00|1051.7|1050.5|1050.9|1049.7|1051.9|1050.7|1050.9|1049.7|223
1602677400000|2020-10-14 12:10:00|1051|1049.8|1050.4|1049.2|1051.2|1050|1049.9|1048.7|881
1602677700000|2020-10-14 12:15:00|1050.5|1049.3|1050.7|1049.5|1051.2|1050|1050.2|1049|364
1602678000000|2020-10-14 12:20:00|1050.4|1049.2|1050.4|1049.2|1050.7|1049.5|1049.9|1048.7|121
1602678300000|2020-10-14 12:25:00|1050.7|1049.5|1051.1|1049.9|1051.4|1050.2|1050.4|1049.2|295
1602678600000|2020-10-14 12:30:00|1050.9|1049.7|1051.1|1049.9|1051.7|1050.5|1050.8|1049.6|227
1602678900000|2020-10-14 12:35:00|1051.2|1050|1052.1|1050.9|1052.2|1051|1051.2|1050|256
1602679200000|2020-10-14 12:40:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.2|1050|196
1602682200000|2020-10-14 13:30:00|1052.3|1051.1|1053.2|1052|1054.2|1053|1051.8|1050.6|3257
1602682500000|2020-10-14 13:35:00|1053.3|1052.1|1051.8|1050.6|1054.7|1053.5|1051.2|1050|5457
1602682800000|2020-10-14 13:40:00|1051.7|1050.5|1055.7|1054.5|1056.1|1054.9|1051.7|1050.5|2356
1602683100000|2020-10-14 13:45:00|1055.8|1054.6|1057.3|1056.1|1059|1057.8|1055.7|1054.5|3277
1602683400000|2020-10-14 13:50:00|1057.2|1056|1058.8|1057.6|1058.8|1057.6|1057.1|1055.9|1597
1602683700000|2020-10-14 13:55:00|1059|1057.8|1058.6|1057.4|1059.2|1058|1058|1056.8|2679
1602684000000|2020-10-14 14:00:00|1058.8|1057.6|1059.1|1057.9|1059.4|1058.2|1057.9|1056.7|1110
1602684300000|2020-10-14 14:05:00|1058.9|1057.7|1058.1|1056.9|1059.4|1058.2|1057.7|1056.5|4084
1602684600000|2020-10-14 14:10:00|1058.3|1057.1|1058.1|1056.9|1058.7|1057.5|1057.5|1056.3|1489
1602684900000|2020-10-14 14:15:00|1058|1056.8|1058.3|1057.1|1060.3|1059.1|1057.9|1056.7|2283
1602685200000|2020-10-14 14:20:00|1058.4|1057.2|1057.8|1056.6|1058.6|1057.4|1057.5|1056.3|1358
1602685500000|2020-10-14 14:25:00|1058|1056.8|1058|1056.8|1058|1056.8|1056.4|1055.2|1631
1602685800000|2020-10-14 14:30:00|1058.3|1057.1|1057.1|1055.9|1058.8|1057.6|1056.6|1055.4|1771
1602686100000|2020-10-14 14:35:00|1057.2|1056|1058.3|1057.1|1059.3|1058.1|1057.1|1055.9|1281
1602686400000|2020-10-14 14:40:00|1058.2|1057|1059.5|1058.3|1059.6|1058.4|1058.1|1056.9|1565
1602686700000|2020-10-14 14:45:00|1059.4|1058.2|1059.2|1058|1059.6|1058.4|1058.9|1057.7|573
1602687000000|2020-10-14 14:50:00|1059.3|1058.1|1058.8|1057.6|1059.6|1058.4|1058.2|1057|726
1602687300000|2020-10-14 14:55:00|1058.7|1057.5|1058.2|1057|1058.8|1057.6|1058.2|1057|504
1602687600000|2020-10-14 15:00:00|1058.3|1057.1|1058.5|1057.3|1059.6|1058.4|1058.2|1057|1018
1602687900000|2020-10-14 15:05:00|1058.6|1057.4|1056.8|1055.6|1058.6|1057.4|1056.8|1055.6|1086
1602688200000|2020-10-14 15:10:00|1057|1055.8|1056|1054.8|1057.3|1056.1|1055.7|1054.5|936
1602688500000|2020-10-14 15:15:00|1055.9|1054.7|1055.7|1054.5|1056.6|1055.4|1055|1053.8|1874
1602688800000|2020-10-14 15:20:00|1055.6|1054.4|1055.7|1054.5|1056|1054.8|1055.2|1054|684
1602689100000|2020-10-14 15:25:00|1055.8|1054.6|1055.7|1054.5|1056.6|1055.4|1055.7|1054.5|499
1602689400000|2020-10-14 15:30:00|1055.6|1054.4|1055.1|1053.9|1056.2|1055|1055.1|1053.9|233
1602689700000|2020-10-14 15:35:00|1055.2|1054|1054.3|1053.1|1055.2|1054|1054.1|1052.9|866
1602690000000|2020-10-14 15:40:00|1054.6|1053.4|1057.1|1055.9|1057.3|1056.1|1054.3|1053.1|1190
1602690300000|2020-10-14 15:45:00|1056.8|1055.6|1056.6|1055.4|1057.1|1055.9|1056.3|1055.1|496
1602690600000|2020-10-14 15:50:00|1056.8|1055.6|1057.6|1056.4|1058.3|1057.1|1056.7|1055.5|959
1602690900000|2020-10-14 15:55:00|1057.5|1056.3|1057.6|1056.4|1058.6|1057.4|1057.3|1056.1|394
1602691200000|2020-10-14 16:00:00|1057.3|1056.1|1058.1|1056.9|1058.3|1057.1|1057.3|1056.1|446
1602691500000|2020-10-14 16:05:00|1058|1056.8|1057.1|1055.9|1058|1056.8|1057|1055.8|412
1602691800000|2020-10-14 16:10:00|1056.9|1055.7|1056.3|1055.1|1056.9|1055.7|1056.1|1054.9|288
1602692100000|2020-10-14 16:15:00|1056.2|1055|1057.1|1055.9|1057.4|1056.2|1056.1|1054.9|1476
1602692400000|2020-10-14 16:20:00|1057|1055.8|1057.2|1056|1058.1|1056.9|1056.6|1055.4|402
1602692700000|2020-10-14 16:25:00|1057.1|1055.9|1057.1|1055.9|1057.3|1056.1|1056.6|1055.4|280
1602693000000|2020-10-14 16:30:00|1056.9|1055.7|1056.6|1055.4|1057.4|1056.2|1056.3|1055.1|474
1602693300000|2020-10-14 16:35:00|1056.7|1055.5|1056.3|1055.1|1056.8|1055.6|1056.1|1054.9|191
1602693600000|2020-10-14 16:40:00|1056.4|1055.2|1055.8|1054.6|1056.6|1055.4|1055.8|1054.6|490
1602693900000|2020-10-14 16:45:00|1055.7|1054.5|1056.1|1054.9|1056.3|1055.1|1055.6|1054.4|278
1602694200000|2020-10-14 16:50:00|1055.8|1054.6|1056.3|1055.1|1056.3|1055.1|1055.8|1054.6|736
1602694500000|2020-10-14 16:55:00|1056.5|1055.3|1057.3|1056.1|1057.6|1056.4|1056.5|1055.3|664
1602694800000|2020-10-14 17:00:00|1057.2|1056|1057.6|1056.4|1057.8|1056.6|1057.1|1055.9|489
1602695100000|2020-10-14 17:05:00|1057.8|1056.6|1057.8|1056.6|1058.3|1057.1|1057.6|1056.4|495
1602695400000|2020-10-14 17:10:00|1058.1|1056.9|1057.6|1056.4|1058.1|1056.9|1057.6|1056.4|282
1602695700000|2020-10-14 17:15:00|1057.8|1056.6|1058.3|1057.1|1058.6|1057.4|1057.8|1056.6|544
1602696000000|2020-10-14 17:20:00|1058.4|1057.2|1057.8|1056.6|1058.4|1057.2|1057.8|1056.6|422
1602696300000|2020-10-14 17:25:00|1057.9|1056.7|1058.8|1057.6|1058.9|1057.7|1057.8|1056.6|550
1602696600000|2020-10-14 17:30:00|1058.6|1057.4|1058.4|1057.2|1058.8|1057.6|1057.7|1056.5|1546
1602696900000|2020-10-14 17:35:00|1058.2|1057|1059.1|1057.9|1059.1|1057.9|1058.2|1057|2600
1602697200000|2020-10-14 17:40:00|1059.3|1058.1|1059.1|1057.9|1059.3|1058.1|1058.5|1057.3|1143
1602697500000|2020-10-14 17:45:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1058.7|1057.5|1285
1602697800000|2020-10-14 17:50:00|1058.8|1057.6|1060.6|1059.4|1060.6|1059.4|1058.8|1057.6|1255
1602698100000|2020-10-14 17:55:00|1060.5|1059.3|1059.8|1058.6|1061|1059.8|1059.8|1058.6|1145
1602698400000|2020-10-14 18:00:00|1059.7|1058.5|1059|1057.8|1059.7|1058.5|1058.7|1057.5|1234
1602698700000|2020-10-14 18:05:00|1059.2|1058|1059|1057.8|1060|1058.8|1058.9|1057.7|1652
1602699000000|2020-10-14 18:10:00|1059.2|1058|1057|1055.8|1059.4|1058.2|1057|1055.8|2778
1602699300000|2020-10-14 18:15:00|1057.1|1055.9|1058.3|1057.1|1058.5|1057.3|1057|1055.8|2572
1602720000000|2020-10-15 00:00:00|1059.3|1058.1|1059.9|1058.7|1060.2|1059|1058.7|1057.5|945
1602720300000|2020-10-15 00:05:00|1060|1058.8|1061.4|1060.2|1061.6|1060.4|1059.8|1058.6|496
1602720600000|2020-10-15 00:10:00|1061.6|1060.4|1061.6|1060.4|1061.9|1060.7|1061.4|1060.2|425
1602720900000|2020-10-15 00:15:00|1061.4|1060.2|1060.6|1059.4|1061.7|1060.5|1060.4|1059.2|133
1602721200000|2020-10-15 00:20:00|1060.7|1059.5|1061.2|1060|1061.4|1060.2|1060.4|1059.2|168
1602721500000|2020-10-15 00:25:00|1061.3|1060.1|1061|1059.8|1061.4|1060.2|1060.8|1059.6|138
1602721800000|2020-10-15 00:30:00|1060.9|1059.7|1060.8|1059.6|1061.2|1060|1060.5|1059.3|71
1602722100000|2020-10-15 00:35:00|1060.7|1059.5|1061.1|1059.9|1061.3|1060.1|1060.7|1059.5|29
1602722400000|2020-10-15 00:40:00|1061.4|1060.2|1060.9|1059.7|1061.4|1060.2|1060.9|1059.7|108
1602722700000|2020-10-15 00:45:00|1060.6|1059.4|1061.7|1060.5|1061.8|1060.6|1060.6|1059.4|187
1602723000000|2020-10-15 00:50:00|1061.8|1060.6|1061.8|1060.6|1061.8|1060.6|1061.6|1060.4|78
1602723300000|2020-10-15 00:55:00|1062.1|1060.9|1062|1060.8|1062.1|1060.9|1061.8|1060.6|76
1602723600000|2020-10-15 01:00:00|1061.8|1060.6|1061.6|1060.4|1062.4|1061.2|1061.6|1060.4|310
1602723900000|2020-10-15 01:05:00|1061.3|1060.1|1060|1058.8|1061.3|1060.1|1059.6|1058.4|287
1602724200000|2020-10-15 01:10:00|1060.1|1058.9|1059.6|1058.4|1060.1|1058.9|1058.1|1056.9|388
1602724500000|2020-10-15 01:15:00|1059.8|1058.6|1061|1059.8|1061.6|1060.4|1059.8|1058.6|250
1602724800000|2020-10-15 01:20:00|1060.8|1059.6|1058.9|1057.7|1061.1|1059.9|1058.7|1057.5|202
1602725100000|2020-10-15 01:25:00|1059|1057.8|1059.1|1057.9|1059.5|1058.3|1058.6|1057.4|81
1602725400000|2020-10-15 01:30:00|1059.2|1058|1059.1|1057.9|1059.7|1058.5|1059|1057.8|87
1602725700000|2020-10-15 01:35:00|1059.2|1058|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|52
1602726000000|2020-10-15 01:40:00|1059.3|1058.1|1059.7|1058.5|1060|1058.8|1059.3|1058.1|47
1602726300000|2020-10-15 01:45:00|1059.5|1058.3|1059.2|1058|1059.7|1058.5|1059|1057.8|78
1602726600000|2020-10-15 01:50:00|1059.1|1057.9|1059.2|1058|1059.5|1058.3|1059|1057.8|31
1602726900000|2020-10-15 01:55:00|1059.1|1057.9|1059.6|1058.4|1059.6|1058.4|1059|1057.8|69
1602727200000|2020-10-15 02:00:00|1059.5|1058.3|1059.4|1058.2|1059.7|1058.5|1059.1|1057.9|56
1602727500000|2020-10-15 02:05:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1059.1|1057.9|174
1602727800000|2020-10-15 02:10:00|1059.5|1058.3|1059.7|1058.5|1060.1|1058.9|1059.5|1058.3|140
1602728100000|2020-10-15 02:15:00|1059.8|1058.6|1059.8|1058.6|1060|1058.8|1059.8|1058.6|9
1602728400000|2020-10-15 02:20:00|1059.7|1058.5|1059.6|1058.4|1059.8|1058.6|1059.6|1058.4|39
1602728700000|2020-10-15 02:25:00|1059.5|1058.3|1059.2|1058|1059.6|1058.4|1059.1|1057.9|11
1602729000000|2020-10-15 02:30:00|1059.3|1058.1|1059.1|1057.9|1059.6|1058.4|1059.1|1057.9|38
1602729300000|2020-10-15 02:35:00|1059.3|1058.1|1058.8|1057.6|1059.3|1058.1|1058.6|1057.4|26
1602729600000|2020-10-15 02:40:00|1058.7|1057.5|1059.3|1058.1|1059.6|1058.4|1058.7|1057.5|141
1602729900000|2020-10-15 02:45:00|1059.1|1057.9|1059.6|1058.4|1059.9|1058.7|1059.1|1057.9|51
1602730200000|2020-10-15 02:50:00|1059.7|1058.5|1058.1|1056.9|1059.7|1058.5|1058.1|1056.9|64
1602730500000|2020-10-15 02:55:00|1058.3|1057.1|1057.5|1056.3|1058.3|1057.1|1057.3|1056.1|148
1602730800000|2020-10-15 03:00:00|1057.4|1056.2|1057.5|1056.3|1057.9|1056.7|1057.1|1055.9|152
1602731100000|2020-10-15 03:05:00|1057.4|1056.2|1058.3|1057.1|1058.3|1057.1|1057.3|1056.1|59
1602731400000|2020-10-15 03:10:00|1058.1|1056.9|1057.7|1056.5|1058.3|1057.1|1057.6|1056.4|16
1602731700000|2020-10-15 03:15:00|1057.6|1056.4|1058.1|1056.9|1058.1|1056.9|1057.3|1056.1|36
1602732000000|2020-10-15 03:20:00|1058|1056.8|1057.8|1056.6|1058.1|1056.9|1057.6|1056.4|36
1602732300000|2020-10-15 03:25:00|1057.7|1056.5|1058.1|1056.9|1058.3|1057.1|1057.6|1056.4|25
1602732600000|2020-10-15 03:30:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.8|1056.6|37
1602732900000|2020-10-15 03:35:00|1057.9|1056.7|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|44
1602733200000|2020-10-15 03:40:00|1057.8|1056.6|1058|1056.8|1058.1|1056.9|1057.8|1056.6|46
1602733500000|2020-10-15 03:45:00|1058.1|1056.9|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|17
1602733800000|2020-10-15 03:50:00|1058|1056.8|1057.7|1056.5|1058|1056.8|1057.6|1056.4|22
1602734100000|2020-10-15 03:55:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|23
1602734400000|2020-10-15 04:00:00|1057.9|1056.7|1057.8|1056.6|1057.9|1056.7|1057.7|1056.5|6
1602734700000|2020-10-15 04:05:00|1057.6|1056.4|1058.1|1056.9|1058.1|1056.9|1057.6|1056.4|87
1602735000000|2020-10-15 04:10:00|1058|1056.8|1058.1|1056.9|1058.1|1056.9|1057.8|1056.6|68
1602735300000|2020-10-15 04:15:00|||||||||54
1602735600000|2020-10-15 04:20:00|||||||||3
1602735900000|2020-10-15 04:25:00|1058.3|1057.1|1058.3|1057.1|1058.4|1057.2|1058.3|1057.1|23
1602736200000|2020-10-15 04:30:00|1058.4|1057.2|1059.1|1057.9|1059.3|1058.1|1058.4|1057.2|61
1602736500000|2020-10-15 04:35:00|1059|1057.8|1058.7|1057.5|1059.1|1057.9|1058.7|1057.5|15
1602736800000|2020-10-15 04:40:00|1058.8|1057.6|1059|1057.8|1059.1|1057.9|1058.7|1057.5|7
1602737100000|2020-10-15 04:45:00|1058.9|1057.7|1058.7|1057.5|1059.1|1057.9|1058.6|1057.4|5
1602737400000|2020-10-15 04:50:00|1058.8|1057.6|1058.7|1057.5|1058.8|1057.6|1058.7|1057.5|0
1602737700000|2020-10-15 04:55:00|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|14
1602738000000|2020-10-15 05:00:00|1058.7|1057.5|1058.8|1057.6|1059.2|1058|1058.5|1057.3|54
1602738300000|2020-10-15 05:05:00|1058.7|1057.5|1058.5|1057.3|1058.8|1057.6|1058.5|1057.3|6
1602738600000|2020-10-15 05:10:00|1058.4|1057.2|1058.3|1057.1|1058.5|1057.3|1058.3|1057.1|5
1602738900000|2020-10-15 05:15:00|1058.2|1057|1058.1|1056.9|1058.3|1057.1|1058|1056.8|39
1602739200000|2020-10-15 05:20:00|1058.2|1057|1058.1|1056.9|1058.3|1057.1|1058.1|1056.9|19
1602739500000|2020-10-15 05:25:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.8|1056.6|16
1602739800000|2020-10-15 05:30:00|1058.1|1056.9|1058.5|1057.3|1058.6|1057.4|1058|1056.8|30
1602740100000|2020-10-15 05:35:00|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|16
1602740400000|2020-10-15 05:40:00|1059|1057.8|1058.7|1057.5|1059.1|1057.9|1058.7|1057.5|64
1602740700000|2020-10-15 05:45:00|1058.8|1057.6|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|135
1602741000000|2020-10-15 05:50:00|1058.7|1057.5|1058.6|1057.4|1058.8|1057.6|1058.6|1057.4|36
1602741300000|2020-10-15 05:55:00|1058.8|1057.6|1058.8|1057.6|1059.1|1057.9|1058.8|1057.6|115
1602741600000|2020-10-15 06:00:00|1058.7|1057.5|1057.1|1055.9|1058.7|1057.5|1057.1|1055.9|270
1602741900000|2020-10-15 06:05:00|1056.9|1055.7|1057|1055.8|1057.2|1056|1056.5|1055.3|250
1602742200000|2020-10-15 06:10:00|1056.9|1055.7|1056.9|1055.7|1057.3|1056.1|1056.6|1055.4|48
1602742500000|2020-10-15 06:15:00|1056.8|1055.6|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|157
1602742800000|2020-10-15 06:20:00|1056.5|1055.3|1056.1|1054.9|1056.6|1055.4|1055.5|1054.3|302
1602743100000|2020-10-15 06:25:00|1056.2|1055|1057|1055.8|1057.4|1056.2|1056.1|1054.9|66
1602743400000|2020-10-15 06:30:00|1056.9|1055.7|1057|1055.8|1057.5|1056.3|1056.7|1055.5|27
1602743700000|2020-10-15 06:35:00|1057.2|1056|1057.5|1056.3|1057.5|1056.3|1056.8|1055.6|55
1602744000000|2020-10-15 06:40:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|28
1602744300000|2020-10-15 06:45:00|1057.3|1056.1|1057.1|1055.9|1057.6|1056.4|1057|1055.8|47
1602744600000|2020-10-15 06:50:00|1057.2|1056|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|33
1602744900000|2020-10-15 06:55:00|1057.4|1056.2|1058.5|1057.3|1058.6|1057.4|1057.3|1056.1|101
1602745200000|2020-10-15 07:00:00|1058.4|1057.2|1057.7|1056.5|1058.7|1057.5|1057.7|1056.5|142
1602745500000|2020-10-15 07:05:00|1057.8|1056.6|1058.5|1057.3|1058.5|1057.3|1057.5|1056.3|92
1602745800000|2020-10-15 07:10:00|1058.4|1057.2|1058.9|1057.7|1059|1057.8|1058.1|1056.9|173
1602746100000|2020-10-15 07:15:00|1059|1057.8|1058.4|1057.2|1059|1057.8|1058.4|1057.2|56
1602746400000|2020-10-15 07:20:00|1058.3|1057.1|1057.9|1056.7|1058.8|1057.6|1057.9|1056.7|44
1602746700000|2020-10-15 07:25:00|1058|1056.8|1058.9|1057.7|1059.2|1058|1057.9|1056.7|49
1602747000000|2020-10-15 07:30:00|1058.8|1057.6|1058.8|1057.6|1059.1|1057.9|1058.4|1057.2|88
1602747300000|2020-10-15 07:35:00|1058.9|1057.7|1060|1058.8|1060.2|1059|1058.9|1057.7|78
1602747600000|2020-10-15 07:40:00|1059.9|1058.7|1059.2|1058|1060|1058.8|1059.2|1058|115
1602747900000|2020-10-15 07:45:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|111
1602748200000|2020-10-15 07:50:00|1059.7|1058.5|1058.2|1057|1059.7|1058.5|1058.2|1057|38
1602748500000|2020-10-15 07:55:00|1058.1|1056.9|1058|1056.8|1058.2|1057|1057.8|1056.6|58
1602748800000|2020-10-15 08:00:00|1058.1|1056.9|1057.1|1055.9|1058.1|1056.9|1057.1|1055.9|61
1602749100000|2020-10-15 08:05:00|1057.2|1056|1056.6|1055.4|1057.5|1056.3|1056.3|1055.1|696
1602749400000|2020-10-15 08:10:00|1056.5|1055.3|1056.6|1055.4|1056.8|1055.6|1056.1|1054.9|62
1602749700000|2020-10-15 08:15:00|1056.8|1055.6|1056.1|1054.9|1056.8|1055.6|1056.1|1054.9|59
1602750000000|2020-10-15 08:20:00|1056.2|1055|1056.1|1054.9|1056.3|1055.1|1056.1|1054.9|186
1602750300000|2020-10-15 08:25:00|1055.8|1054.6|1055.6|1054.4|1056.1|1054.9|1055.6|1054.4|143
1602750600000|2020-10-15 08:30:00|1055.7|1054.5|1055|1053.8|1055.7|1054.5|1054.7|1053.5|197
1602750900000|2020-10-15 08:35:00|1055.2|1054|1055.4|1054.2|1055.7|1054.5|1055|1053.8|112
1602751200000|2020-10-15 08:40:00|1055.2|1054|1053.9|1052.7|1055.3|1054.1|1053.9|1052.7|324
1602751500000|2020-10-15 08:45:00|1053.8|1052.6|1053.5|1052.3|1054.2|1053|1053.3|1052.1|137
1602751800000|2020-10-15 08:50:00|1053.4|1052.2|1052.2|1051|1053.5|1052.3|1051|1049.8|1242
1602752100000|2020-10-15 08:55:00|1052.1|1050.9|1052.6|1051.4|1053.1|1051.9|1051.9|1050.7|1001
1602752400000|2020-10-15 09:00:00|1052.5|1051.3|1052.8|1051.6|1052.8|1051.6|1051.8|1050.6|207
1602752700000|2020-10-15 09:05:00|1052.6|1051.4|1053.1|1051.9|1053.2|1052|1052.6|1051.4|126
1602753000000|2020-10-15 09:10:00|1053.2|1052|1053.5|1052.3|1053.6|1052.4|1053.1|1051.9|107
1602753300000|2020-10-15 09:15:00|1053.4|1052.2|1054.6|1053.4|1055.1|1053.9|1053.2|1052|231
1602753600000|2020-10-15 09:20:00|1054.5|1053.3|1054|1052.8|1054.6|1053.4|1054|1052.8|123
1602753900000|2020-10-15 09:25:00|1053.9|1052.7|1052.6|1051.4|1054.2|1053|1052.3|1051.1|567
1602754200000|2020-10-15 09:30:00|1052.7|1051.5|1052.6|1051.4|1053.3|1052.1|1052.6|1051.4|227
1602754500000|2020-10-15 09:35:00|1052.4|1051.2|1052|1050.8|1052.4|1051.2|1051.6|1050.4|144
1602754800000|2020-10-15 09:40:00|1051.9|1050.7|1051|1049.8|1051.9|1050.7|1050.9|1049.7|246
1602755100000|2020-10-15 09:45:00|1051.1|1049.9|1051.7|1050.5|1052|1050.8|1050.9|1049.7|125
1602755400000|2020-10-15 09:50:00|1051.6|1050.4|1052.1|1050.9|1052.3|1051.1|1051.6|1050.4|85
1602755700000|2020-10-15 09:55:00|1052.2|1051|1053.1|1051.9|1053.3|1052.1|1052.1|1050.9|129
1602756000000|2020-10-15 10:00:00|1053.2|1052|1052.6|1051.4|1053.4|1052.2|1052.6|1051.4|116
1602756300000|2020-10-15 10:05:00|1052.5|1051.3|1051.8|1050.6|1052.5|1051.3|1051.8|1050.6|38
1602756600000|2020-10-15 10:10:00|1051.6|1050.4|1051.1|1049.9|1052.1|1050.9|1051.1|1049.9|122
1602756900000|2020-10-15 10:15:00|1051.2|1050|1050.4|1049.2|1051.3|1050.1|1049.4|1048.2|419
1602757200000|2020-10-15 10:20:00|1050.2|1049|1049.3|1048.1|1050.2|1049|1049.1|1047.9|210
1602757500000|2020-10-15 10:25:00|1049.2|1048|1049.9|1048.7|1050|1048.8|1049.1|1047.9|246
1602757800000|2020-10-15 10:30:00|1050|1048.8|1050.1|1048.9|1050.4|1049.2|1049.7|1048.5|72
1602758100000|2020-10-15 10:35:00|1050.3|1049.1|1050.2|1049|1050.4|1049.2|1050.1|1048.9|65
1602758400000|2020-10-15 10:40:00|1050|1048.8|1050.2|1049|1050.4|1049.2|1049.7|1048.5|100
1602758700000|2020-10-15 10:45:00|1050.1|1048.9|1050.4|1049.2|1050.4|1049.2|1050|1048.8|93
1602759000000|2020-10-15 10:50:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1049.7|1048.5|176
1602759300000|2020-10-15 10:55:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.3|1049.1|56
1602759600000|2020-10-15 11:00:00|1050.2|1049|1051.4|1050.2|1051.4|1050.2|1049.9|1048.7|128
1602759900000|2020-10-15 11:05:00|1051.5|1050.3|1053.3|1052.1|1053.3|1052.1|1051.5|1050.3|208
1602760200000|2020-10-15 11:10:00|1053.2|1052|1052.7|1051.5|1053.4|1052.2|1052.6|1051.4|82
1602760500000|2020-10-15 11:15:00|1052.6|1051.4|1053.4|1052.2|1053.4|1052.2|1052.5|1051.3|97
1602760800000|2020-10-15 11:20:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1052.9|1051.7|124
1602761100000|2020-10-15 11:25:00|1053.1|1051.9|1053.5|1052.3|1053.5|1052.3|1052.8|1051.6|41
1602761400000|2020-10-15 11:30:00|1053.6|1052.4|1053.7|1052.5|1054.4|1053.2|1053.3|1052.1|138
1602761700000|2020-10-15 11:35:00|1053.6|1052.4|1052.9|1051.7|1053.9|1052.7|1052.8|1051.6|111
1602762000000|2020-10-15 11:40:00|1053.1|1051.9|1052.4|1051.2|1053.3|1052.1|1051.9|1050.7|154
1602762300000|2020-10-15 11:45:00|1052.2|1051|1052.1|1050.9|1052.5|1051.3|1051.9|1050.7|49
1602762600000|2020-10-15 11:50:00|1051.9|1050.7|1049.7|1048.5|1051.9|1050.7|1049.5|1048.3|284
1602762900000|2020-10-15 11:55:00|1049.6|1048.4|1047.4|1046.2|1049.7|1048.5|1047.4|1046.2|723
1602763200000|2020-10-15 12:00:00|1047.3|1046.1|1047.8|1046.6|1048.4|1047.2|1046.6|1045.4|442
1602763500000|2020-10-15 12:05:00|1047.7|1046.5|1048.2|1047|1049.2|1048|1047.6|1046.4|260
1602763800000|2020-10-15 12:10:00|1048.1|1046.9|1047.4|1046.2|1048.2|1047|1047.4|1046.2|280
1602764100000|2020-10-15 12:15:00|1047.2|1046|1047.8|1046.6|1047.8|1046.6|1046.4|1045.2|418
1602764400000|2020-10-15 12:20:00|1047.6|1046.4|1048.3|1047.1|1049.4|1048.2|1047.5|1046.3|229
1602764700000|2020-10-15 12:25:00|1048.2|1047|1047.5|1046.3|1048.8|1047.6|1047.1|1045.9|178
1602765000000|2020-10-15 12:30:00|1047.6|1046.4|1044|1042.8|1047.6|1046.4|1043.5|1042.3|1170
1602765300000|2020-10-15 12:35:00|1044.1|1042.9|1046.2|1045|1046.5|1045.3|1043.7|1042.5|415
1602765600000|2020-10-15 12:40:00|1046|1044.8|1044.6|1043.4|1046.5|1045.3|1044.3|1043.1|562
1602768600000|2020-10-15 13:30:00|1043.1|1041.9|1044.4|1043.2|1046.8|1045.6|1038.7|1037.5|6704
1602768900000|2020-10-15 13:35:00|1044.6|1043.4|1044.6|1043.4|1045.3|1044.1|1043.5|1042.3|2657
1602769200000|2020-10-15 13:40:00|1044.5|1043.3|1045.9|1044.7|1046.9|1045.7|1043.4|1042.2|2401
1602769500000|2020-10-15 13:45:00|1046.1|1044.9|1049.3|1048.1|1049.4|1048.2|1044.6|1043.4|2488
1602769800000|2020-10-15 13:50:00|1049.4|1048.2|1050.7|1049.5|1052.2|1051|1049.2|1048|3164
1602770100000|2020-10-15 13:55:00|1050.8|1049.6|1052.1|1050.9|1053.6|1052.4|1050.2|1049|1768
1602770400000|2020-10-15 14:00:00|1052.3|1051.1|1050.9|1049.7|1052.4|1051.2|1050.4|1049.2|1721
1602770700000|2020-10-15 14:05:00|1051|1049.8|1051.9|1050.7|1052.6|1051.4|1050.4|1049.2|803
1602771000000|2020-10-15 14:10:00|1051.8|1050.6|1052.9|1051.7|1053.5|1052.3|1051.8|1050.6|1279
1602771300000|2020-10-15 14:15:00|1053.1|1051.9|1055.1|1053.9|1055.2|1054|1053.1|1051.9|1515
1602771600000|2020-10-15 14:20:00|1055.4|1054.2|1056.9|1055.7|1057.7|1056.5|1054.9|1053.7|1881
1602771900000|2020-10-15 14:25:00|1057.1|1055.9|1058.2|1057|1060.7|1059.5|1056.9|1055.7|2130
1602772200000|2020-10-15 14:30:00|1058.4|1057.2|1056.9|1055.7|1058.8|1057.6|1055.7|1054.5|1709
1602772500000|2020-10-15 14:35:00|1057.2|1056|1056.7|1055.5|1057.7|1056.5|1056.5|1055.3|1642
1602772800000|2020-10-15 14:40:00|1056.9|1055.7|1057.7|1056.5|1058.2|1057|1056.3|1055.1|947
1602773100000|2020-10-15 14:45:00|1057.6|1056.4|1057.9|1056.7|1058.5|1057.3|1056.9|1055.7|904
1602773400000|2020-10-15 14:50:00|1058|1056.8|1057.2|1056|1058.2|1057|1056.7|1055.5|643
1602773700000|2020-10-15 14:55:00|1057.1|1055.9|1057.7|1056.5|1058.5|1057.3|1057|1055.8|577
1602774000000|2020-10-15 15:00:00|1057.5|1056.3|1059.2|1058|1059.2|1058|1057.2|1056|1192
1602774300000|2020-10-15 15:05:00|1059.4|1058.2|1059.4|1058.2|1059.9|1058.7|1058.7|1057.5|1634
1602774600000|2020-10-15 15:10:00|1059.3|1058.1|1058.2|1057|1059.4|1058.2|1057.9|1056.7|729
1602774900000|2020-10-15 15:15:00|1058.1|1056.9|1058.7|1057.5|1059.3|1058.1|1057.9|1056.7|363
1602775200000|2020-10-15 15:20:00|1058.6|1057.4|1058.9|1057.7|1059.4|1058.2|1058.4|1057.2|284
1602775500000|2020-10-15 15:25:00|1059.1|1057.9|1060|1058.8|1060.2|1059|1058.9|1057.7|1074
1602775800000|2020-10-15 15:30:00|1059.9|1058.7|1064.2|1063|1064.2|1063|1059.7|1058.5|3450
1602776100000|2020-10-15 15:35:00|1064.3|1063.1|1063.3|1062.1|1064.7|1063.5|1062.8|1061.6|929
1602776400000|2020-10-15 15:40:00|1063.4|1062.2|1063.5|1062.3|1064.2|1063|1062.4|1061.2|1208
1602776700000|2020-10-15 15:45:00|1063.3|1062.1|1062|1060.8|1064.2|1063|1061.7|1060.5|771
1602777000000|2020-10-15 15:50:00|1062.1|1060.9|1062|1060.8|1062.3|1061.1|1061|1059.8|821
1602777300000|2020-10-15 15:55:00|1061.9|1060.7|1061|1059.8|1062.3|1061.1|1060.8|1059.6|625
1602777600000|2020-10-15 16:00:00|1061.3|1060.1|1063.3|1062.1|1063.3|1062.1|1061.3|1060.1|1038
1602777900000|2020-10-15 16:05:00|1063.5|1062.3|1061.3|1060.1|1063.7|1062.5|1061.3|1060.1|473
1602778200000|2020-10-15 16:10:00|1061.4|1060.2|1060.8|1059.6|1061.8|1060.6|1060.7|1059.5|514
1602778500000|2020-10-15 16:15:00|1060.7|1059.5|1061.2|1060|1062.3|1061.1|1060.7|1059.5|731
1602778800000|2020-10-15 16:20:00|1061.1|1059.9|1061|1059.8|1062|1060.8|1060.5|1059.3|478
1602779100000|2020-10-15 16:25:00|1061.3|1060.1|1061.3|1060.1|1061.8|1060.6|1060.5|1059.3|379
1602779400000|2020-10-15 16:30:00|1061.2|1060|1059.3|1058.1|1061.5|1060.3|1059|1057.8|892
1602779700000|2020-10-15 16:35:00|1059.2|1058|1059.5|1058.3|1060.4|1059.2|1058.8|1057.6|452
1602780000000|2020-10-15 16:40:00|1059.6|1058.4|1059.3|1058.1|1059.8|1058.6|1058.8|1057.6|321
1602780300000|2020-10-15 16:45:00|1059.2|1058|1059.5|1058.3|1059.8|1058.6|1059|1057.8|655
1602780600000|2020-10-15 16:50:00|1059.8|1058.6|1060|1058.8|1060.5|1059.3|1059.5|1058.3|453
1602780900000|2020-10-15 16:55:00|1059.8|1058.6|1060.1|1058.9|1060.6|1059.4|1059.5|1058.3|535
1602781200000|2020-10-15 17:00:00|1060.2|1059|1060.8|1059.6|1061|1059.8|1060|1058.8|312
1602781500000|2020-10-15 17:05:00|1061|1059.8|1060|1058.8|1061.3|1060.1|1060|1058.8|711
1602781800000|2020-10-15 17:10:00|1060.1|1058.9|1060.6|1059.4|1061.6|1060.4|1060.1|1058.9|863
1602782100000|2020-10-15 17:15:00|1060.3|1059.1|1061.1|1059.9|1061.3|1060.1|1060.3|1059.1|381
1602782400000|2020-10-15 17:20:00|1060.8|1059.6|1061.3|1060.1|1061.6|1060.4|1060.8|1059.6|256
1602782700000|2020-10-15 17:25:00|1061.1|1059.9|1061.3|1060.1|1061.8|1060.6|1061.1|1059.9|602
1602783000000|2020-10-15 17:30:00|1061.4|1060.2|1060.6|1059.4|1061.8|1060.6|1060.3|1059.1|580
1602783300000|2020-10-15 17:35:00|1060.3|1059.1|1060.5|1059.3|1061.4|1060.2|1060.3|1059.1|755
1602783600000|2020-10-15 17:40:00|1060.6|1059.4|1061.6|1060.4|1061.8|1060.6|1060.6|1059.4|249
1602783900000|2020-10-15 17:45:00|1061.5|1060.3|1062.2|1061|1062.5|1061.3|1060.1|1058.9|762
1602784200000|2020-10-15 17:50:00|1062.3|1061.1|1062.3|1061.1|1062.6|1061.4|1062.1|1060.9|415
1602784500000|2020-10-15 17:55:00|1062.2|1061|1062.3|1061.1|1062.6|1061.4|1062.1|1060.9|363
1602784800000|2020-10-15 18:00:00|1062.4|1061.2|1062.6|1061.4|1063.1|1061.9|1061.8|1060.6|979
1602785100000|2020-10-15 18:05:00|1062.5|1061.3|1062.5|1061.3|1062.8|1061.6|1062|1060.8|902
1602785400000|2020-10-15 18:10:00|1062.6|1061.4|1062.5|1061.3|1063.6|1062.4|1062.3|1061.1|2648
1602785700000|2020-10-15 18:15:00|1062.6|1061.4|1061.7|1060.5|1063.4|1062.2|1061.6|1060.4|2069
1602806400000|2020-10-16 00:00:00|1062.2|1061|1062.5|1061.3|1064.2|1063|1061.4|1060.2|921
1602806700000|2020-10-16 00:05:00|1062.6|1061.4|1063.9|1062.7|1064.7|1063.5|1062.6|1061.4|339
1602807000000|2020-10-16 00:10:00|1064|1062.8|1063.3|1062.1|1064.2|1063|1063.2|1062|100
1602807300000|2020-10-16 00:15:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063|1061.8|67
1602807600000|2020-10-16 00:20:00|1063.6|1062.4|1062.6|1061.4|1063.6|1062.4|1062.6|1061.4|60
1602807900000|2020-10-16 00:25:00|1062.7|1061.5|1063.1|1061.9|1063.3|1062.1|1062.3|1061.1|112
1602808200000|2020-10-16 00:30:00|1063|1061.8|1063.1|1061.9|1063.3|1062.1|1062.6|1061.4|52
1602808500000|2020-10-16 00:35:00|1063.3|1062.1|1063.6|1062.4|1063.8|1062.6|1063.2|1062|42
1602808800000|2020-10-16 00:40:00|1063.7|1062.5|1062.8|1061.6|1063.7|1062.5|1062.8|1061.6|62
1602809100000|2020-10-16 00:45:00|1062.9|1061.7|1063|1061.8|1063.1|1061.9|1062.8|1061.6|27
1602809400000|2020-10-16 00:50:00|1063.1|1061.9|1062.8|1061.6|1063.3|1062.1|1062.8|1061.6|68
1602809700000|2020-10-16 00:55:00|1062.9|1061.7|1063.1|1061.9|1063.2|1062|1062.6|1061.4|64
1602810000000|2020-10-16 01:00:00|1063|1061.8|1064.1|1062.9|1065.1|1063.9|1063|1061.8|244
1602810300000|2020-10-16 01:05:00|1064.2|1063|1064.4|1063.2|1064.8|1063.6|1064.2|1063|138
1602810600000|2020-10-16 01:10:00|1064.5|1063.3|1063.5|1062.3|1064.6|1063.4|1063.3|1062.1|155
1602810900000|2020-10-16 01:15:00|1063.6|1062.4|1063.5|1062.3|1063.9|1062.7|1063.5|1062.3|58
1602811200000|2020-10-16 01:20:00|1063.3|1062.1|1062.8|1061.6|1063.5|1062.3|1062.8|1061.6|81
1602811500000|2020-10-16 01:25:00|1063|1061.8|1062|1060.8|1063.3|1062.1|1061.8|1060.6|299
1602811800000|2020-10-16 01:30:00|1062.2|1061|1062.8|1061.6|1063.3|1062.1|1062.2|1061|147
1602812100000|2020-10-16 01:35:00|1062.9|1061.7|1062.8|1061.6|1063.3|1062.1|1062.8|1061.6|682
1602812400000|2020-10-16 01:40:00|1062.9|1061.7|1063.3|1062.1|1063.3|1062.1|1062.9|1061.7|33
1602812700000|2020-10-16 01:45:00|1063.4|1062.2|1062|1060.8|1063.6|1062.4|1062|1060.8|88
1602813000000|2020-10-16 01:50:00|1062.1|1060.9|1061.8|1060.6|1062.5|1061.3|1061.8|1060.6|72
1602813300000|2020-10-16 01:55:00|1062|1060.8|1061.5|1060.3|1062.1|1060.9|1061.2|1060|188
1602813600000|2020-10-16 02:00:00|1061.4|1060.2|1062|1060.8|1062|1060.8|1061|1059.8|64
1602813900000|2020-10-16 02:05:00|1061.8|1060.6|1061.3|1060.1|1061.9|1060.7|1061|1059.8|37
1602814200000|2020-10-16 02:10:00|1061.2|1060|1061.3|1060.1|1061.5|1060.3|1061|1059.8|47
1602814500000|2020-10-16 02:15:00|1061.2|1060|1061|1059.8|1061.3|1060.1|1060.8|1059.6|24
1602814800000|2020-10-16 02:20:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.8|1059.6|32
1602815100000|2020-10-16 02:25:00|1060.8|1059.6|1059.2|1058|1061|1059.8|1059|1057.8|170
1602815400000|2020-10-16 02:30:00|1059.3|1058.1|1058.9|1057.7|1059.3|1058.1|1058|1056.8|272
1602815700000|2020-10-16 02:35:00|1058.8|1057.6|1059.4|1058.2|1059.5|1058.3|1058.2|1057|194
1602816000000|2020-10-16 02:40:00|1059.5|1058.3|1060.4|1059.2|1060.5|1059.3|1059.3|1058.1|73
1602816300000|2020-10-16 02:45:00|1060.5|1059.3|1061.2|1060|1061.2|1060|1060.5|1059.3|121
1602816600000|2020-10-16 02:50:00|1061.1|1059.9|1060.8|1059.6|1061.6|1060.4|1060.8|1059.6|263
1602816900000|2020-10-16 02:55:00|1060.9|1059.7|1060.8|1059.6|1061|1059.8|1060.6|1059.4|369
1602817200000|2020-10-16 03:00:00|1060.9|1059.7|1060.8|1059.6|1061.2|1060|1060.6|1059.4|25
1602817500000|2020-10-16 03:05:00|1060.9|1059.7|1060.3|1059.1|1061|1059.8|1060.3|1059.1|33
1602817800000|2020-10-16 03:10:00|1060.4|1059.2|1059.8|1058.6|1060.5|1059.3|1059.7|1058.5|250
1602818100000|2020-10-16 03:15:00|1059.9|1058.7|1059.6|1058.4|1060.2|1059|1059.4|1058.2|33
1602818400000|2020-10-16 03:20:00|1059.5|1058.3|1060|1058.8|1060.1|1058.9|1059.5|1058.3|87
1602818700000|2020-10-16 03:25:00|1059.9|1058.7|1059.2|1058|1059.9|1058.7|1059|1057.8|94
1602819000000|2020-10-16 03:30:00|1059.3|1058.1|1059|1057.8|1059.5|1058.3|1059|1057.8|40
1602819300000|2020-10-16 03:35:00|1059.1|1057.9|1059|1057.8|1059.1|1057.9|1058.9|1057.7|16
1602819600000|2020-10-16 03:40:00|1059.2|1058|1059.1|1057.9|1059.2|1058|1059|1057.8|20
1602819900000|2020-10-16 03:45:00|1059.2|1058|1059.5|1058.3|1059.6|1058.4|1059.1|1057.9|34
1602820200000|2020-10-16 03:50:00|1059.4|1058.2|1059.6|1058.4|1059.6|1058.4|1059.4|1058.2|11
1602820500000|2020-10-16 03:55:00|1059.5|1058.3|1059.1|1057.9|1059.5|1058.3|1059.1|1057.9|14
1602820800000|2020-10-16 04:00:00|1059|1057.8|1059.4|1058.2|1059.4|1058.2|1059|1057.8|14
1602821100000|2020-10-16 04:05:00|1059.3|1058.1|1059.5|1058.3|1059.6|1058.4|1059.3|1058.1|21
1602821400000|2020-10-16 04:10:00|1059.7|1058.5|1059.5|1058.3|1059.8|1058.6|1059.5|1058.3|15
1602821700000|2020-10-16 04:15:00|1059.6|1058.4|1059.5|1058.3|1059.6|1058.4|1059.5|1058.3|17
1602822000000|2020-10-16 04:20:00|1059.6|1058.4|1059.8|1058.6|1059.8|1058.6|1059.5|1058.3|9
1602822300000|2020-10-16 04:25:00|1059.7|1058.5|1059.5|1058.3|1059.7|1058.5|1059.4|1058.2|13
1602822600000|2020-10-16 04:30:00|1059.3|1058.1|1059.4|1058.2|1059.5|1058.3|1059|1057.8|31
1602822900000|2020-10-16 04:35:00|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|1059.4|1058.2|17
1602823200000|2020-10-16 04:40:00|1059.4|1058.2|1059.5|1058.3|1059.5|1058.3|1059.4|1058.2|6
1602823500000|2020-10-16 04:45:00|||||||||6
1602823800000|2020-10-16 04:50:00|1059.4|1058.2|1059.3|1058.1|1059.4|1058.2|1059.3|1058.1|9
1602824100000|2020-10-16 04:55:00|1059.4|1058.2|1059.2|1058|1059.4|1058.2|1059.1|1057.9|1
1602824400000|2020-10-16 05:00:00|1059.3|1058.1|1059.6|1058.4|1059.8|1058.6|1059.3|1058.1|21
1602824700000|2020-10-16 05:05:00|1059.7|1058.5|1060|1058.8|1060.3|1059.1|1059.7|1058.5|18
1602825000000|2020-10-16 05:10:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.8|1058.6|17
1602825300000|2020-10-16 05:15:00|1060.2|1059|1060.3|1059.1|1060.5|1059.3|1060.2|1059|21
1602825600000|2020-10-16 05:20:00|1060.4|1059.2|1060|1058.8|1060.4|1059.2|1060|1058.8|23
1602825900000|2020-10-16 05:25:00|1059.9|1058.7|1060.3|1059.1|1060.3|1059.1|1059.9|1058.7|31
1602826200000|2020-10-16 05:30:00|1060.5|1059.3|1060.5|1059.3|1060.8|1059.6|1060.3|1059.1|72
1602826500000|2020-10-16 05:35:00|1060.4|1059.2|1061.3|1060.1|1061.3|1060.1|1060.3|1059.1|48
1602826800000|2020-10-16 05:40:00|1061.4|1060.2|1061.1|1059.9|1061.4|1060.2|1060.8|1059.6|59
1602827100000|2020-10-16 05:45:00|1061.2|1060|1061.2|1060|1061.5|1060.3|1060.9|1059.7|108
1602827400000|2020-10-16 05:50:00|1061.1|1059.9|1061.2|1060|1061.7|1060.5|1061|1059.8|93
1602827700000|2020-10-16 05:55:00|1061.4|1060.2|1060.9|1059.7|1061.5|1060.3|1060.2|1059|168
1602828000000|2020-10-16 06:00:00|1061|1059.8|1061|1059.8|1061|1059.8|1060.5|1059.3|41
1602828300000|2020-10-16 06:05:00|1060.9|1059.7|1061.7|1060.5|1061.7|1060.5|1060.9|1059.7|86
1602828600000|2020-10-16 06:10:00|1061.5|1060.3|1062.2|1061|1062.2|1061|1061.5|1060.3|227
1602828900000|2020-10-16 06:15:00|1062.3|1061.1|1062|1060.8|1062.5|1061.3|1061.5|1060.3|119
1602829200000|2020-10-16 06:20:00|1061.9|1060.7|1061.5|1060.3|1061.9|1060.7|1061.3|1060.1|22
1602829500000|2020-10-16 06:25:00|1061.6|1060.4|1061.2|1060|1061.7|1060.5|1061.2|1060|46
1602829800000|2020-10-16 06:30:00|1061.5|1060.3|1062.1|1060.9|1062.1|1060.9|1061.2|1060|44
1602830100000|2020-10-16 06:35:00|1062|1060.8|1061.7|1060.5|1062|1060.8|1061.6|1060.4|28
1602830400000|2020-10-16 06:40:00|1061.6|1060.4|1061.2|1060|1061.7|1060.5|1061.2|1060|28
1602830700000|2020-10-16 06:45:00|1061.5|1060.3|1061.5|1060.3|1061.7|1060.5|1061.2|1060|53
1602831000000|2020-10-16 06:50:00|1061.4|1060.2|1062.5|1061.3|1062.7|1061.5|1060.7|1059.5|172
1602831300000|2020-10-16 06:55:00|1062.7|1061.5|1063.5|1062.3|1064|1062.8|1062.5|1061.3|180
1602831600000|2020-10-16 07:00:00|1063.2|1062|1064.1|1062.9|1064.4|1063.2|1063.2|1062|113
1602831900000|2020-10-16 07:05:00|1064|1062.8|1064.7|1063.5|1064.8|1063.6|1063.7|1062.5|154
1602832200000|2020-10-16 07:10:00|1064.8|1063.6|1064.1|1062.9|1065|1063.8|1064.1|1062.9|81
1602832500000|2020-10-16 07:15:00|1064.2|1063|1064.3|1063.1|1064.6|1063.4|1063.9|1062.7|38
1602832800000|2020-10-16 07:20:00|1064.2|1063|1064.4|1063.2|1064.5|1063.3|1064|1062.8|32
1602833100000|2020-10-16 07:25:00|1064.5|1063.3|1063.5|1062.3|1064.6|1063.4|1063|1061.8|101
1602833400000|2020-10-16 07:30:00|1063.4|1062.2|1063|1061.8|1063.6|1062.4|1063|1061.8|57
1602833700000|2020-10-16 07:35:00|1063.1|1061.9|1063.3|1062.1|1063.8|1062.6|1063|1061.8|69
1602834000000|2020-10-16 07:40:00|1063.5|1062.3|1064.9|1063.7|1065.2|1064|1063.5|1062.3|141
1602834300000|2020-10-16 07:45:00|1064.8|1063.6|1065.3|1064.1|1065.3|1064.1|1064.6|1063.4|157
1602834600000|2020-10-16 07:50:00|1065.2|1064|1066.1|1064.9|1066.5|1065.3|1065.2|1064|202
1602834900000|2020-10-16 07:55:00|1066.2|1065|1066.2|1065|1066.5|1065.3|1065.7|1064.5|139
1602835200000|2020-10-16 08:00:00|1066.4|1065.2|1065.5|1064.3|1066.4|1065.2|1065.5|1064.3|129
1602835500000|2020-10-16 08:05:00|1065.6|1064.4|1066|1064.8|1066.6|1065.4|1065.6|1064.4|714
1602835800000|2020-10-16 08:10:00|1066.1|1064.9|1065.6|1064.4|1066.1|1064.9|1065|1063.8|168
1602836100000|2020-10-16 08:15:00|1065.5|1064.3|1065.8|1064.6|1066.1|1064.9|1065.4|1064.2|270
1602836400000|2020-10-16 08:20:00|1066|1064.8|1065.4|1064.2|1066.1|1064.9|1065.2|1064|123
1602836700000|2020-10-16 08:25:00|1065.6|1064.4|1066.1|1064.9|1066.1|1064.9|1065.4|1064.2|110
1602837000000|2020-10-16 08:30:00|1066.2|1065|1066.1|1064.9|1066.5|1065.3|1065.5|1064.3|131
1602837300000|2020-10-16 08:35:00|1066.4|1065.2|1066.4|1065.2|1066.7|1065.5|1066.1|1064.9|88
1602837600000|2020-10-16 08:40:00|1066.2|1065|1066.1|1064.9|1066.4|1065.2|1065.7|1064.5|135
1602837900000|2020-10-16 08:45:00|1066|1064.8|1066|1064.8|1066.5|1065.3|1065.9|1064.7|55
1602838200000|2020-10-16 08:50:00|1065.7|1064.5|1066.4|1065.2|1066.5|1065.3|1065.7|1064.5|98
1602838500000|2020-10-16 08:55:00|1066.3|1065.1|1066.1|1064.9|1066.5|1065.3|1066.1|1064.9|31
1602838800000|2020-10-16 09:00:00|1066|1064.8|1066.7|1065.5|1066.7|1065.5|1065.6|1064.4|180
1602839100000|2020-10-16 09:05:00|1066.6|1065.4|1066.5|1065.3|1067|1065.8|1066.2|1065|263
1602839400000|2020-10-16 09:10:00|1066.4|1065.2|1065.5|1064.3|1066.5|1065.3|1065.2|1064|104
1602839700000|2020-10-16 09:15:00|1065.4|1064.2|1066.1|1064.9|1066.1|1064.9|1065.4|1064.2|54
1602840000000|2020-10-16 09:20:00|1066|1064.8|1065.5|1064.3|1066.1|1064.9|1065.5|1064.3|26
1602840300000|2020-10-16 09:25:00|1065.6|1064.4|1065.7|1064.5|1065.9|1064.7|1065.5|1064.3|35
1602840600000|2020-10-16 09:30:00|1065.9|1064.7|1066|1064.8|1066.5|1065.3|1065.9|1064.7|75
1602840900000|2020-10-16 09:35:00|1065.9|1064.7|1066.9|1065.7|1067|1065.8|1065.8|1064.6|77
1602841200000|2020-10-16 09:40:00|1066.8|1065.6|1066.6|1065.4|1067|1065.8|1066.3|1065.1|525
1602841500000|2020-10-16 09:45:00|1066.5|1065.3|1067|1065.8|1067.3|1066.1|1066.5|1065.3|134
1602841800000|2020-10-16 09:50:00|1067.1|1065.9|1067|1065.8|1067.2|1066|1066.7|1065.5|47
1602842100000|2020-10-16 09:55:00|1067.1|1065.9|1066.8|1065.6|1067.1|1065.9|1066.7|1065.5|44
1602842400000|2020-10-16 10:00:00|1066.7|1065.5|1067|1065.8|1067|1065.8|1066.6|1065.4|63
1602842700000|2020-10-16 10:05:00|1066.9|1065.7|1067.2|1066|1067.2|1066|1066.8|1065.6|84
1602843000000|2020-10-16 10:10:00|1067.1|1065.9|1068.5|1067.3|1068.5|1067.3|1067.1|1065.9|254
1602843300000|2020-10-16 10:15:00|1068.4|1067.2|1068.6|1067.4|1069|1067.8|1068.1|1066.9|231
1602843600000|2020-10-16 10:20:00|1068.7|1067.5|1069|1067.8|1069.5|1068.3|1068.7|1067.5|795
1602843900000|2020-10-16 10:25:00|1068.9|1067.7|1069.3|1068.1|1069.3|1068.1|1068.8|1067.6|67
1602844200000|2020-10-16 10:30:00|1069.2|1068|1068.7|1067.5|1069.5|1068.3|1068.7|1067.5|76
1602844500000|2020-10-16 10:35:00|1069.1|1067.9|1069|1067.8|1069.3|1068.1|1068.9|1067.7|41
1602844800000|2020-10-16 10:40:00|1068.8|1067.6|1069.7|1068.5|1069.7|1068.5|1068.8|1067.6|72
1602845100000|2020-10-16 10:45:00|1069.8|1068.6|1070|1068.8|1070.2|1069|1069.8|1068.6|76
1602845400000|2020-10-16 10:50:00|1070.1|1068.9|1069.4|1068.2|1070.2|1069|1069.2|1068|1093
1602845700000|2020-10-16 10:55:00|1069.3|1068.1|1069.2|1068|1069.7|1068.5|1069.2|1068|249
1602846000000|2020-10-16 11:00:00|1069.4|1068.2|1069.2|1068|1069.4|1068.2|1068.9|1067.7|44
1602846300000|2020-10-16 11:05:00|1069.3|1068.1|1068.6|1067.4|1069.4|1068.2|1068.4|1067.2|145
1602846600000|2020-10-16 11:10:00|1068.5|1067.3|1068.4|1067.2|1068.9|1067.7|1068.2|1067|60
1602846900000|2020-10-16 11:15:00|1068.3|1067.1|1068.4|1067.2|1068.7|1067.5|1068.2|1067|180
1602847200000|2020-10-16 11:20:00|1068.3|1067.1|1068.2|1067|1068.4|1067.2|1068.1|1066.9|163
1602847500000|2020-10-16 11:25:00|1068.3|1067.1|1068.5|1067.3|1068.7|1067.5|1068.3|1067.1|130
1602847800000|2020-10-16 11:30:00|1068.6|1067.4|1068.7|1067.5|1068.8|1067.6|1068.3|1067.1|335
1602848100000|2020-10-16 11:35:00|1068.6|1067.4|1068.7|1067.5|1068.8|1067.6|1068.6|1067.4|126
1602848400000|2020-10-16 11:40:00|1068.8|1067.6|1069.2|1068|1069.2|1068|1068.7|1067.5|185
1602848700000|2020-10-16 11:45:00|1069|1067.8|1070.2|1069|1070.2|1069|1068.9|1067.7|232
1602849000000|2020-10-16 11:50:00|1070.1|1068.9|1069.8|1068.6|1070.2|1069|1069.7|1068.5|234
1602849300000|2020-10-16 11:55:00|1069.9|1068.7|1069.9|1068.7|1070.2|1069|1069.7|1068.5|232
1602849600000|2020-10-16 12:00:00|1070|1068.8|1069.2|1068|1070|1068.8|1068.7|1067.5|193
1602849900000|2020-10-16 12:05:00|1069.1|1067.9|1068.7|1067.5|1069.7|1068.5|1068.4|1067.2|257
1602850200000|2020-10-16 12:10:00|1068.8|1067.6|1068.4|1067.2|1068.9|1067.7|1068.3|1067.1|209
1602850500000|2020-10-16 12:15:00|1068.3|1067.1|1066.8|1065.6|1068.3|1067.1|1066.2|1065|403
1602850800000|2020-10-16 12:20:00|1066.9|1065.7|1067.7|1066.5|1067.9|1066.7|1066.6|1065.4|466
1602851100000|2020-10-16 12:25:00|1067.6|1066.4|1067.7|1066.5|1067.9|1066.7|1066.9|1065.7|296
1602851400000|2020-10-16 12:30:00|1067.8|1066.6|1069.1|1067.9|1069.7|1068.5|1067.7|1066.5|851
1602851700000|2020-10-16 12:35:00|1069.2|1068|1069.4|1068.2|1069.4|1068.2|1068.7|1067.5|283
1602852000000|2020-10-16 12:40:00|1069.1|1067.9|1068.4|1067.2|1069.3|1068.1|1068.2|1067|354
1602855000000|2020-10-16 13:30:00|1070.4|1069.2|1065.6|1064.4|1071.6|1070.4|1064.2|1063|5440
1602855300000|2020-10-16 13:35:00|1065.5|1064.3|1061.6|1060.4|1066.1|1064.9|1059.9|1058.7|2737
1602855600000|2020-10-16 13:40:00|1061.9|1060.7|1060.4|1059.2|1062.6|1061.4|1059.8|1058.6|3199
1602855900000|2020-10-16 13:45:00|1060.1|1058.9|1060.4|1059.2|1061.1|1059.9|1059.4|1058.2|1853
1602856200000|2020-10-16 13:50:00|1060.5|1059.3|1058.1|1056.9|1060.7|1059.5|1057.6|1056.4|2619
1602856500000|2020-10-16 13:55:00|1058.2|1057|1060.6|1059.4|1061.4|1060.2|1058.1|1056.9|1395
1602856800000|2020-10-16 14:00:00|1060.4|1059.2|1059.9|1058.7|1060.4|1059.2|1058.4|1057.2|1455
1602857100000|2020-10-16 14:05:00|1060|1058.8|1058.6|1057.4|1060.6|1059.4|1057.9|1056.7|1519
1602857400000|2020-10-16 14:10:00|1058.7|1057.5|1058.7|1057.5|1058.9|1057.7|1057.6|1056.4|1073
1602857700000|2020-10-16 14:15:00|1058.6|1057.4|1059.4|1058.2|1060.6|1059.4|1058.1|1056.9|1106
1602858000000|2020-10-16 14:20:00|1059.3|1058.1|1057.6|1056.4|1059.5|1058.3|1057.4|1056.2|1800
1602858300000|2020-10-16 14:25:00|1057.8|1056.6|1058.4|1057.2|1059.6|1058.4|1057.6|1056.4|1294
1602858600000|2020-10-16 14:30:00|1058.2|1057|1056.4|1055.2|1058.2|1057|1055.4|1054.2|1977
1602858900000|2020-10-16 14:35:00|1056.3|1055.1|1056.9|1055.7|1057.2|1056|1055.7|1054.5|1311
1602859200000|2020-10-16 14:40:00|1057|1055.8|1055.7|1054.5|1057|1055.8|1054.7|1053.5|1425
1602859500000|2020-10-16 14:45:00|1055.6|1054.4|1055.5|1054.3|1056.7|1055.5|1054.7|1053.5|1199
1602859800000|2020-10-16 14:50:00|1055.3|1054.1|1055.4|1054.2|1056|1054.8|1054.9|1053.7|1505
1602860100000|2020-10-16 14:55:00|1055.3|1054.1|1054.9|1053.7|1055.4|1054.2|1053.7|1052.5|869
1602860400000|2020-10-16 15:00:00|1054.8|1053.6|1057.3|1056.1|1057.4|1056.2|1054.8|1053.6|1635
1602860700000|2020-10-16 15:05:00|1057.2|1056|1057.1|1055.9|1058.9|1057.7|1056.8|1055.6|1693
1602861000000|2020-10-16 15:10:00|1057.2|1056|1056.6|1055.4|1057.4|1056.2|1056.1|1054.9|696
1602861300000|2020-10-16 15:15:00|1056.8|1055.6|1057.6|1056.4|1058.4|1057.2|1056.6|1055.4|734
1602861600000|2020-10-16 15:20:00|1057.8|1056.6|1057|1055.8|1058.1|1056.9|1056.6|1055.4|856
1602861900000|2020-10-16 15:25:00|1056.9|1055.7|1057.3|1056.1|1057.8|1056.6|1056.7|1055.5|836
1602862200000|2020-10-16 15:30:00|1057.1|1055.9|1056.4|1055.2|1057.5|1056.3|1054.9|1053.7|593
1602862500000|2020-10-16 15:35:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1055.8|1054.6|333
1602862800000|2020-10-16 15:40:00|1056.4|1055.2|1057.1|1055.9|1057.6|1056.4|1056.3|1055.1|374
1602863100000|2020-10-16 15:45:00|1057.3|1056.1|1056.8|1055.6|1057.3|1056.1|1055.8|1054.6|1004
1602863400000|2020-10-16 15:50:00|1056.6|1055.4|1056.1|1054.9|1056.8|1055.6|1055.9|1054.7|311
1602863700000|2020-10-16 15:55:00|1056.2|1055|1055.9|1054.7|1056.6|1055.4|1055.6|1054.4|246
1602864000000|2020-10-16 16:00:00|1056.1|1054.9|1053.8|1052.6|1056.1|1054.9|1053.6|1052.4|687
1602864300000|2020-10-16 16:05:00|1053.9|1052.7|1055.1|1053.9|1055.3|1054.1|1053.3|1052.1|673
1602864600000|2020-10-16 16:10:00|1055.2|1054|1055.6|1054.4|1055.6|1054.4|1054.8|1053.6|283
1602864900000|2020-10-16 16:15:00|1055.5|1054.3|1053.8|1052.6|1055.8|1054.6|1053.4|1052.2|576
1602865200000|2020-10-16 16:20:00|1053.9|1052.7|1053.8|1052.6|1054.1|1052.9|1053.5|1052.3|247
1602865500000|2020-10-16 16:25:00|1054.1|1052.9|1054.3|1053.1|1054.8|1053.6|1054|1052.8|279
1602865800000|2020-10-16 16:30:00|1054.2|1053|1053.3|1052.1|1054.6|1053.4|1053.3|1052.1|395
1602866100000|2020-10-16 16:35:00|1053.6|1052.4|1053|1051.8|1053.6|1052.4|1052.6|1051.4|1465
1602866400000|2020-10-16 16:40:00|1053.1|1051.9|1053.5|1052.3|1053.6|1052.4|1052.9|1051.7|469
1602866700000|2020-10-16 16:45:00|1053.6|1052.4|1053|1051.8|1053.6|1052.4|1052.5|1051.3|491
1602867000000|2020-10-16 16:50:00|1053.3|1052.1|1053.1|1051.9|1053.5|1052.3|1052.7|1051.5|228
1602867300000|2020-10-16 16:55:00|1053.3|1052.1|1054.3|1053.1|1054.3|1053.1|1052.8|1051.6|614
1602867600000|2020-10-16 17:00:00|1054.1|1052.9|1055.1|1053.9|1055.3|1054.1|1054|1052.8|1149
1602867900000|2020-10-16 17:05:00|1055|1053.8|1055.3|1054.1|1055.3|1054.1|1054.6|1053.4|219
1602868200000|2020-10-16 17:10:00|1055.2|1054|1054.5|1053.3|1055.3|1054.1|1054.3|1053.1|268
1602868500000|2020-10-16 17:15:00|1054.6|1053.4|1053.8|1052.6|1054.6|1053.4|1053.2|1052|681
1602868800000|2020-10-16 17:20:00|1054.1|1052.9|1053.8|1052.6|1054.1|1052.9|1053.6|1052.4|595
1602869100000|2020-10-16 17:25:00|1053.6|1052.4|1053.1|1051.9|1053.8|1052.6|1053|1051.8|510
1602869400000|2020-10-16 17:30:00|1053|1051.8|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|259
1602869700000|2020-10-16 17:35:00|1053.2|1052|1052.8|1051.6|1053.3|1052.1|1052.6|1051.4|364
1602870000000|2020-10-16 17:40:00|1052.9|1051.7|1053.3|1052.1|1053.6|1052.4|1052.3|1051.1|383
1602870300000|2020-10-16 17:45:00|1053.1|1051.9|1052.8|1051.6|1053.6|1052.4|1052.6|1051.4|363
1602870600000|2020-10-16 17:50:00|1052.9|1051.7|1052.8|1051.6|1053.1|1051.9|1052.3|1051.1|491
1602870900000|2020-10-16 17:55:00|1052.9|1051.7|1052.2|1051|1052.9|1051.7|1052|1050.8|578
1602871200000|2020-10-16 18:00:00|1052.1|1050.9|1050.8|1049.6|1052.3|1051.1|1050.6|1049.4|1953
1602871500000|2020-10-16 18:05:00|1050.9|1049.7|1052.3|1051.1|1052.4|1051.2|1050|1048.8|1451
1602871800000|2020-10-16 18:10:00|1052.2|1051|1051.2|1050|1052.6|1051.4|1050.3|1049.1|2157
1602872100000|2020-10-16 18:15:00|1051.1|1049.9|1051.6|1050.4|1052.5|1051.3|1050.9|1049.7|1677
1603065600000|2020-10-19 00:00:00|1052.2|1051|1055.1|1053.9|1055.4|1054.2|1051.2|1050|1151
1603065900000|2020-10-19 00:05:00|1055.2|1054|1055.4|1054.2|1055.7|1054.5|1054.3|1053.1|520
1603066200000|2020-10-19 00:10:00|1055.5|1054.3|1056.4|1055.2|1056.5|1055.3|1054.6|1053.4|458
1603066500000|2020-10-19 00:15:00|1056.2|1055|1057.1|1055.9|1057.1|1055.9|1055.6|1054.4|382
1603066800000|2020-10-19 00:20:00|1056.7|1055.5|1056.1|1054.9|1057.4|1056.2|1056.1|1054.9|816
1603067100000|2020-10-19 00:25:00|1055.9|1054.7|1055.8|1054.6|1056.4|1055.2|1055.6|1054.4|325
1603067400000|2020-10-19 00:30:00|1055.9|1054.7|1056.5|1055.3|1056.5|1055.3|1055.5|1054.3|145
1603067700000|2020-10-19 00:35:00|1056.4|1055.2|1052.7|1051.5|1056.6|1055.4|1051.4|1050.2|505
1603068000000|2020-10-19 00:40:00|1053.1|1051.9|1053.4|1052.2|1054|1052.8|1052.8|1051.6|124
1603068300000|2020-10-19 00:45:00|1053.5|1052.3|1053.5|1052.3|1053.9|1052.7|1053.2|1052|71
1603068600000|2020-10-19 00:50:00|1053.7|1052.5|1054.5|1053.3|1054.6|1053.4|1053.7|1052.5|73
1603068900000|2020-10-19 00:55:00|1054.7|1053.5|1054.7|1053.5|1055|1053.8|1054.4|1053.2|136
1603069200000|2020-10-19 01:00:00|1054.8|1053.6|1056.4|1055.2|1056.6|1055.4|1054.7|1053.5|214
1603069500000|2020-10-19 01:05:00|1056.1|1054.9|1053.9|1052.7|1056.6|1055.4|1053.9|1052.7|311
1603069800000|2020-10-19 01:10:00|1054.1|1052.9|1053.6|1052.4|1054.6|1053.4|1053.3|1052.1|157
1603070100000|2020-10-19 01:15:00|1053.9|1052.7|1053.6|1052.4|1054.4|1053.2|1053.3|1052.1|127
1603070400000|2020-10-19 01:20:00|1053.9|1052.7|1053.1|1051.9|1053.9|1052.7|1053|1051.8|96
1603070700000|2020-10-19 01:25:00|1053.2|1052|1052.9|1051.7|1053.3|1052.1|1051.9|1050.7|166
1603071000000|2020-10-19 01:30:00|1052.7|1051.5|1052.7|1051.5|1053.2|1052|1052.1|1050.9|96
1603071300000|2020-10-19 01:35:00|1052.9|1051.7|1053.1|1051.9|1053.4|1052.2|1051.9|1050.7|107
1603071600000|2020-10-19 01:40:00|1053.4|1052.2|1054.7|1053.5|1054.8|1053.6|1053.4|1052.2|82
1603071900000|2020-10-19 01:45:00|1054.6|1053.4|1055.3|1054.1|1055.7|1054.5|1054.6|1053.4|99
1603072200000|2020-10-19 01:50:00|1055.4|1054.2|1054.1|1052.9|1055.4|1054.2|1053.9|1052.7|74
1603072500000|2020-10-19 01:55:00|1054.2|1053|1053.9|1052.7|1054.5|1053.3|1053.6|1052.4|59
1603072800000|2020-10-19 02:00:00|1053.8|1052.6|1053.8|1052.6|1054.3|1053.1|1053.4|1052.2|57
1603073100000|2020-10-19 02:05:00|1053.5|1052.3|1053.6|1052.4|1054.4|1053.2|1053|1051.8|59
1603073400000|2020-10-19 02:10:00|1053.5|1052.3|1053.3|1052.1|1053.7|1052.5|1053.1|1051.9|87
1603073700000|2020-10-19 02:15:00|1053.2|1052|1053.9|1052.7|1054.1|1052.9|1053.1|1051.9|35
1603074000000|2020-10-19 02:20:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.4|1052.2|27
1603074300000|2020-10-19 02:25:00|1053.8|1052.6|1053.9|1052.7|1054.1|1052.9|1053.8|1052.6|9
1603074600000|2020-10-19 02:30:00|1053.8|1052.6|1053.1|1051.9|1054.1|1052.9|1053.1|1051.9|82
1603074900000|2020-10-19 02:35:00|1052.9|1051.7|1053|1051.8|1053.2|1052|1051.9|1050.7|117
1603075200000|2020-10-19 02:40:00|1052.9|1051.7|1053.6|1052.4|1053.9|1052.7|1052.4|1051.2|44
1603075500000|2020-10-19 02:45:00|1053.5|1052.3|1052.9|1051.7|1053.8|1052.6|1052.9|1051.7|48
1603075800000|2020-10-19 02:50:00|1052.8|1051.6|1051.9|1050.7|1053.1|1051.9|1051.6|1050.4|95
1603076100000|2020-10-19 02:55:00|1051.8|1050.6|1051.2|1050|1052.1|1050.9|1051.2|1050|137
1603076400000|2020-10-19 03:00:00|1050.9|1049.7|1051.5|1050.3|1051.8|1050.6|1050.1|1048.9|314
1603076700000|2020-10-19 03:05:00|1051.4|1050.2|1052.3|1051.1|1052.3|1051.1|1051|1049.8|79
1603077000000|2020-10-19 03:10:00|1052.2|1051|1051.2|1050|1052.4|1051.2|1051.1|1049.9|50
1603077300000|2020-10-19 03:15:00|1051.1|1049.9|1050.3|1049.1|1051.4|1050.2|1050.1|1048.9|80
1603077600000|2020-10-19 03:20:00|1050.2|1049|1051.4|1050.2|1051.9|1050.7|1050.1|1048.9|200
1603077900000|2020-10-19 03:25:00|1051.6|1050.4|1050.9|1049.7|1051.6|1050.4|1050.8|1049.6|67
1603078200000|2020-10-19 03:30:00|1050.8|1049.6|1050.4|1049.2|1050.9|1049.7|1050.4|1049.2|38
1603078500000|2020-10-19 03:35:00|1050.5|1049.3|1050.8|1049.6|1050.9|1049.7|1050.4|1049.2|42
1603078800000|2020-10-19 03:40:00|1050.9|1049.7|1051.1|1049.9|1051.4|1050.2|1050.6|1049.4|129
1603079100000|2020-10-19 03:45:00|1051|1049.8|1051.1|1049.9|1051.1|1049.9|1050.9|1049.7|15
1603079400000|2020-10-19 03:50:00|1051|1049.8|1050.5|1049.3|1051.1|1049.9|1050.5|1049.3|12
1603079700000|2020-10-19 03:55:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.2|1049|28
1603080000000|2020-10-19 04:00:00|1050.2|1049|1050.4|1049.2|1050.5|1049.3|1050.2|1049|23
1603080300000|2020-10-19 04:05:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|15
1603080600000|2020-10-19 04:10:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|21
1603080900000|2020-10-19 04:15:00|1050.3|1049.1|1050.3|1049.1|1050.4|1049.2|1050.1|1048.9|14
1603081200000|2020-10-19 04:20:00|1050.2|1049|1050.4|1049.2|1050.4|1049.2|1050.2|1049|3
1603081500000|2020-10-19 04:25:00|1050.3|1049.1|1050.4|1049.2|1050.5|1049.3|1050.3|1049.1|4
1603081800000|2020-10-19 04:30:00|1050.2|1049|1049.2|1048|1050.3|1049.1|1049|1047.8|177
1603082100000|2020-10-19 04:35:00|1049.3|1048.1|1049.4|1048.2|1049.6|1048.4|1049.2|1048|31
1603082400000|2020-10-19 04:40:00|1049.5|1048.3|1049.8|1048.6|1049.8|1048.6|1049.4|1048.2|17
1603082700000|2020-10-19 04:45:00|1050|1048.8|1049.9|1048.7|1050.2|1049|1049.7|1048.5|40
1603083000000|2020-10-19 04:50:00|1049.7|1048.5|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|11
1603083300000|2020-10-19 04:55:00|1049.6|1048.4|1049.7|1048.5|1049.9|1048.7|1049.2|1048|32
1603083600000|2020-10-19 05:00:00|1049.4|1048.2|1050.2|1049|1050.3|1049.1|1049.3|1048.1|54
1603083900000|2020-10-19 05:05:00|1050.1|1048.9|1050|1048.8|1050.1|1048.9|1049.9|1048.7|14
1603084200000|2020-10-19 05:10:00|1049.9|1048.7|1049.9|1048.7|1050.1|1048.9|1049.9|1048.7|23
1603084500000|2020-10-19 05:15:00|1049.8|1048.6|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|15
1603084800000|2020-10-19 05:20:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.7|1048.5|15
1603085100000|2020-10-19 05:25:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.9|1048.7|23
1603085400000|2020-10-19 05:30:00|1050|1048.8|1050.9|1049.7|1051.3|1050.1|1049.9|1048.7|111
1603085700000|2020-10-19 05:35:00|1050.8|1049.6|1049.9|1048.7|1050.8|1049.6|1049.4|1048.2|77
1603086000000|2020-10-19 05:40:00|1049.8|1048.6|1049.9|1048.7|1050.2|1049|1049.8|1048.6|64
1603086300000|2020-10-19 05:45:00|1049.7|1048.5|1050.5|1049.3|1050.6|1049.4|1049.4|1048.2|54
1603086600000|2020-10-19 05:50:00|1050.6|1049.4|1051.4|1050.2|1051.6|1050.4|1050.4|1049.2|66
1603086900000|2020-10-19 05:55:00|1051.6|1050.4|1052.6|1051.4|1052.6|1051.4|1051.5|1050.3|144
1603087200000|2020-10-19 06:00:00|1052.5|1051.3|1051.6|1050.4|1052.5|1051.3|1051.5|1050.3|103
1603087500000|2020-10-19 06:05:00|1051.8|1050.6|1051.9|1050.7|1052.1|1050.9|1051.8|1050.6|20
1603087800000|2020-10-19 06:10:00|1051.7|1050.5|1051.4|1050.2|1051.8|1050.6|1051|1049.8|56
1603088100000|2020-10-19 06:15:00|1051.5|1050.3|1052|1050.8|1052.1|1050.9|1051.5|1050.3|69
1603088400000|2020-10-19 06:20:00|1051.9|1050.7|1052.9|1051.7|1052.9|1051.7|1051.6|1050.4|82
1603088700000|2020-10-19 06:25:00|1052.8|1051.6|1053.1|1051.9|1053.8|1052.6|1052.8|1051.6|71
1603089000000|2020-10-19 06:30:00|1052.9|1051.7|1052.9|1051.7|1052.9|1051.7|1052.3|1051.1|56
1603089300000|2020-10-19 06:35:00|1052.8|1051.6|1052.8|1051.6|1052.9|1051.7|1051.6|1050.4|90
1603089600000|2020-10-19 06:40:00|1052.7|1051.5|1053.1|1051.9|1053.6|1052.4|1052.4|1051.2|63
1603089900000|2020-10-19 06:45:00|1053|1051.8|1052.5|1051.3|1053|1051.8|1052.2|1051|36
1603090200000|2020-10-19 06:50:00|1052.4|1051.2|1052.7|1051.5|1052.7|1051.5|1052|1050.8|39
1603090500000|2020-10-19 06:55:00|1052.5|1051.3|1053.2|1052|1053.2|1052|1052.5|1051.3|57
1603090800000|2020-10-19 07:00:00|1053.4|1052.2|1054.6|1053.4|1054.8|1053.6|1053.3|1052.1|117
1603091100000|2020-10-19 07:05:00|1054.7|1053.5|1055.4|1054.2|1056.2|1055|1054.4|1053.2|326
1603091400000|2020-10-19 07:10:00|1055.3|1054.1|1054.9|1053.7|1055.4|1054.2|1054.7|1053.5|47
1603091700000|2020-10-19 07:15:00|1055|1053.8|1054.6|1053.4|1055.2|1054|1054.3|1053.1|63
1603092000000|2020-10-19 07:20:00|1054.7|1053.5|1054.9|1053.7|1055.1|1053.9|1054.5|1053.3|34
1603092300000|2020-10-19 07:25:00|1054.7|1053.5|1054.2|1053|1054.9|1053.7|1054.2|1053|37
1603092600000|2020-10-19 07:30:00|1054.3|1053.1|1054.2|1053|1054.5|1053.3|1054|1052.8|33
1603092900000|2020-10-19 07:35:00|1054|1052.8|1054|1052.8|1054.8|1053.6|1054|1052.8|41
1603093200000|2020-10-19 07:40:00|1053.9|1052.7|1053.6|1052.4|1054|1052.8|1053.4|1052.2|81
1603093500000|2020-10-19 07:45:00|1053.7|1052.5|1054|1052.8|1054|1052.8|1053.6|1052.4|137
1603093800000|2020-10-19 07:50:00|1053.9|1052.7|1054.4|1053.2|1054.4|1053.2|1053.8|1052.6|162
1603094100000|2020-10-19 07:55:00|1054.3|1053.1|1053.4|1052.2|1054.4|1053.2|1053.2|1052|51
1603094400000|2020-10-19 08:00:00|1053.6|1052.4|1052.9|1051.7|1054|1052.8|1052.7|1051.5|254
1603094700000|2020-10-19 08:05:00|1052.8|1051.6|1053.2|1052|1053.4|1052.2|1052.8|1051.6|22
1603095000000|2020-10-19 08:10:00|1053|1051.8|1053|1051.8|1053.4|1052.2|1053|1051.8|5
1603095300000|2020-10-19 08:15:00|1053.2|1052|1054|1052.8|1054|1052.8|1053.2|1052|55
1603095600000|2020-10-19 08:20:00|1053.9|1052.7|1053.9|1052.7|1054.5|1053.3|1053.9|1052.7|24
1603095900000|2020-10-19 08:25:00|1053.8|1052.6|1053.9|1052.7|1054.3|1053.1|1053.7|1052.5|38
1603096200000|2020-10-19 08:30:00|1054.1|1052.9|1054.4|1053.2|1054.5|1053.3|1053.7|1052.5|104
1603096500000|2020-10-19 08:35:00|1054.6|1053.4|1054.8|1053.6|1054.9|1053.7|1054.4|1053.2|20
1603096800000|2020-10-19 08:40:00|1054.7|1053.5|1054.9|1053.7|1054.9|1053.7|1054.2|1053|14
1603097100000|2020-10-19 08:45:00|1055|1053.8|1054.8|1053.6|1055.4|1054.2|1054.8|1053.6|106
1603097400000|2020-10-19 08:50:00|1054.7|1053.5|1055.2|1054|1055.4|1054.2|1054.7|1053.5|75
1603097700000|2020-10-19 08:55:00|1055.3|1054.1|1055.4|1054.2|1055.4|1054.2|1054.9|1053.7|62
1603098000000|2020-10-19 09:00:00|1055.3|1054.1|1055.4|1054.2|1055.4|1054.2|1055.1|1053.9|72
1603098300000|2020-10-19 09:05:00|1055.3|1054.1|1056.3|1055.1|1056.4|1055.2|1055.3|1054.1|125
1603098600000|2020-10-19 09:10:00|1056.2|1055|1056|1054.8|1056.2|1055|1055.9|1054.7|65
1603098900000|2020-10-19 09:15:00|1056.1|1054.9|1056.1|1054.9|1056.4|1055.2|1056|1054.8|35
1603099200000|2020-10-19 09:20:00|1055.9|1054.7|1055|1053.8|1056|1054.8|1055|1053.8|55
1603099500000|2020-10-19 09:25:00|1055.1|1053.9|1055.6|1054.4|1055.8|1054.6|1055.1|1053.9|58
1603099800000|2020-10-19 09:30:00|1055.5|1054.3|1054.6|1053.4|1055.6|1054.4|1054.4|1053.2|27
1603100100000|2020-10-19 09:35:00|1054.8|1053.6|1054.9|1053.7|1054.9|1053.7|1054.5|1053.3|15
1603100400000|2020-10-19 09:40:00|1055|1053.8|1054.5|1053.3|1055|1053.8|1054.5|1053.3|23
1603100700000|2020-10-19 09:45:00|1054.6|1053.4|1055|1053.8|1055.4|1054.2|1054.6|1053.4|17
1603101000000|2020-10-19 09:50:00|1055.1|1053.9|1054.6|1053.4|1055.1|1053.9|1054.5|1053.3|50
1603101300000|2020-10-19 09:55:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1054.2|1053|1111
1603101600000|2020-10-19 10:00:00|1054.6|1053.4|1054.4|1053.2|1054.8|1053.6|1054|1052.8|1756
1603101900000|2020-10-19 10:05:00|1054.3|1053.1|1054.9|1053.7|1055|1053.8|1054.3|1053.1|1138
1603102200000|2020-10-19 10:10:00|1055|1053.8|1054.6|1053.4|1055.1|1053.9|1054.5|1053.3|35
1603102500000|2020-10-19 10:15:00|1054.7|1053.5|1054.1|1052.9|1054.7|1053.5|1054.1|1052.9|23
1603102800000|2020-10-19 10:20:00|1054.2|1053|1054.2|1053|1054.5|1053.3|1054.1|1052.9|91
1603103100000|2020-10-19 10:25:00|1054.1|1052.9|1053|1051.8|1054.1|1052.9|1052.6|1051.4|176
1603103400000|2020-10-19 10:30:00|1052.8|1051.6|1053.6|1052.4|1053.6|1052.4|1052.6|1051.4|50
1603103700000|2020-10-19 10:35:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.2|1052|27
1603104000000|2020-10-19 10:40:00|1053.7|1052.5|1053.8|1052.6|1054|1052.8|1053.6|1052.4|19
1603104300000|2020-10-19 10:45:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.5|1052.3|16
1603104600000|2020-10-19 10:50:00|1054.1|1052.9|1054.1|1052.9|1054.3|1053.1|1054|1052.8|33
1603104900000|2020-10-19 10:55:00|1054.3|1053.1|1054.4|1053.2|1054.8|1053.6|1054.2|1053|105
1603105200000|2020-10-19 11:00:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.2|1053|37
1603105500000|2020-10-19 11:05:00|1054.5|1053.3|1054.1|1052.9|1054.6|1053.4|1054.1|1052.9|15
1603105800000|2020-10-19 11:10:00|1054|1052.8|1055.3|1054.1|1055.6|1054.4|1054|1052.8|102
1603106100000|2020-10-19 11:15:00|1055.2|1054|1055.6|1054.4|1055.8|1054.6|1055.1|1053.9|45
1603106400000|2020-10-19 11:20:00|1055.4|1054.2|1054.1|1052.9|1055.4|1054.2|1054.1|1052.9|70
1603106700000|2020-10-19 11:25:00|1054.3|1053.1|1054.6|1053.4|1054.6|1053.4|1054.1|1052.9|27
1603107000000|2020-10-19 11:30:00|1054.7|1053.5|1055.1|1053.9|1055.2|1054|1054.6|1053.4|39
1603107300000|2020-10-19 11:35:00|1055.3|1054.1|1056.9|1055.7|1057.2|1056|1054.8|1053.6|324
1603107600000|2020-10-19 11:40:00|1057.1|1055.9|1057.2|1056|1057.7|1056.5|1057|1055.8|257
1603107900000|2020-10-19 11:45:00|1057.3|1056.1|1057.1|1055.9|1057.5|1056.3|1056.6|1055.4|194
1603108200000|2020-10-19 11:50:00|1056.9|1055.7|1057.5|1056.3|1057.8|1056.6|1056.8|1055.6|106
1603108500000|2020-10-19 11:55:00|1057.9|1056.7|1059.1|1057.9|1059.2|1058|1057.6|1056.4|347
1603108800000|2020-10-19 12:00:00|1059|1057.8|1057.6|1056.4|1059.1|1057.9|1057.6|1056.4|218
1603109100000|2020-10-19 12:05:00|1057.7|1056.5|1057.6|1056.4|1058.1|1056.9|1057.5|1056.3|114
1603109400000|2020-10-19 12:10:00|1057.5|1056.3|1056.4|1055.2|1057.5|1056.3|1056.3|1055.1|134
1603109700000|2020-10-19 12:15:00|1056.3|1055.1|1055.7|1054.5|1056.3|1055.1|1055.6|1054.4|93
1603110000000|2020-10-19 12:20:00|1055.6|1054.4|1056|1054.8|1056.4|1055.2|1055.1|1053.9|137
1603110300000|2020-10-19 12:25:00|1055.9|1054.7|1055.3|1054.1|1055.9|1054.7|1055.1|1053.9|103
1603110600000|2020-10-19 12:30:00|1055.4|1054.2|1055.2|1054|1055.8|1054.6|1055.1|1053.9|111
1603110900000|2020-10-19 12:35:00|1055.3|1054.1|1055.1|1053.9|1055.4|1054.2|1054.8|1053.6|112
1603111200000|2020-10-19 12:40:00|1054.8|1053.6|1055.3|1054.1|1056.2|1055|1054.8|1053.6|299
1603114200000|2020-10-19 13:30:00|1053.4|1052.2|1057.9|1056.7|1058.2|1057|1053.4|1052.2|3889
1603114500000|2020-10-19 13:35:00|1058.1|1056.9|1054.6|1053.4|1058.2|1057|1053.1|1051.9|2251
1603114800000|2020-10-19 13:40:00|1054.9|1053.7|1052.7|1051.5|1055.1|1053.9|1052.7|1051.5|1330
1603115100000|2020-10-19 13:45:00|1052.9|1051.7|1052.7|1051.5|1054.3|1053.1|1052.2|1051|1814
1603115400000|2020-10-19 13:50:00|1052.6|1051.4|1052.2|1051|1052.9|1051.7|1051.9|1050.7|838
1603115700000|2020-10-19 13:55:00|1052.1|1050.9|1052.7|1051.5|1053.4|1052.2|1051.9|1050.7|635
1603116000000|2020-10-19 14:00:00|1052.6|1051.4|1050.7|1049.5|1053.1|1051.9|1050.7|1049.5|1025
1603116300000|2020-10-19 14:05:00|1050.6|1049.4|1049.4|1048.2|1051.7|1050.5|1049.2|1048|1631
1603116600000|2020-10-19 14:10:00|1049.7|1048.5|1049.4|1048.2|1050.2|1049|1048.8|1047.6|1545
1603116900000|2020-10-19 14:15:00|1049.6|1048.4|1053|1051.8|1053.4|1052.2|1049.6|1048.4|1120
1603117200000|2020-10-19 14:20:00|1053.1|1051.9|1054.2|1053|1054.2|1053|1052.9|1051.7|831
1603117500000|2020-10-19 14:25:00|1054.3|1053.1|1053.9|1052.7|1054.4|1053.2|1053.2|1052|530
1603117800000|2020-10-19 14:30:00|1054.2|1053|1054.4|1053.2|1055.6|1054.4|1053.9|1052.7|892
1603118100000|2020-10-19 14:35:00|1054.7|1053.5|1054.2|1053|1055.2|1054|1053.9|1052.7|1545
1603118400000|2020-10-19 14:40:00|1054.3|1053.1|1053.4|1052.2|1054.6|1053.4|1053.2|1052|424
1603118700000|2020-10-19 14:45:00|1053.3|1052.1|1052.4|1051.2|1054|1052.8|1051.9|1050.7|718
1603119000000|2020-10-19 14:50:00|1052.6|1051.4|1051.9|1050.7|1052.6|1051.4|1051.9|1050.7|583
1603119300000|2020-10-19 14:55:00|1051.7|1050.5|1052.9|1051.7|1053.4|1052.2|1051.7|1050.5|409
1603119600000|2020-10-19 15:00:00|1053.1|1051.9|1054.4|1053.2|1054.4|1053.2|1052.9|1051.7|992
1603119900000|2020-10-19 15:05:00|1054.3|1053.1|1054.1|1052.9|1054.7|1053.5|1053.9|1052.7|558
1603120200000|2020-10-19 15:10:00|1054|1052.8|1054|1052.8|1054.9|1053.7|1053.6|1052.4|402
1603120500000|2020-10-19 15:15:00|1054.1|1052.9|1053.7|1052.5|1054.9|1053.7|1053.7|1052.5|492
1603120800000|2020-10-19 15:20:00|1053.9|1052.7|1052.9|1051.7|1053.9|1052.7|1052.7|1051.5|442
1603121100000|2020-10-19 15:25:00|1053|1051.8|1053.4|1052.2|1054|1052.8|1052.7|1051.5|411
1603121400000|2020-10-19 15:30:00|1053.3|1052.1|1053.2|1052|1053.8|1052.6|1052.9|1051.7|432
1603121700000|2020-10-19 15:35:00|1053.3|1052.1|1053.7|1052.5|1053.7|1052.5|1053.1|1051.9|849
1603122000000|2020-10-19 15:40:00|1053.8|1052.6|1054.5|1053.3|1054.7|1053.5|1053.8|1052.6|496
1603122300000|2020-10-19 15:45:00|1054.6|1053.4|1054.8|1053.6|1054.8|1053.6|1054.2|1053|482
1603122600000|2020-10-19 15:50:00|1054.7|1053.5|1056|1054.8|1056.2|1055|1054.5|1053.3|1192
1603122900000|2020-10-19 15:55:00|1055.8|1054.6|1055.8|1054.6|1056|1054.8|1055.2|1054|294
1603123200000|2020-10-19 16:00:00|1055.9|1054.7|1055.5|1054.3|1056.1|1054.9|1055.3|1054.1|595
1603123500000|2020-10-19 16:05:00|1055.2|1054|1055.5|1054.3|1056|1054.8|1055.2|1054|379
1603123800000|2020-10-19 16:10:00|1055.6|1054.4|1055|1053.8|1055.7|1054.5|1054.9|1053.7|283
1603124100000|2020-10-19 16:15:00|1054.9|1053.7|1054.5|1053.3|1055.8|1054.6|1054.2|1053|1008
1603124400000|2020-10-19 16:20:00|1054.3|1053.1|1054.7|1053.5|1054.9|1053.7|1054.2|1053|388
1603124700000|2020-10-19 16:25:00|1054.6|1053.4|1054.7|1053.5|1055|1053.8|1054.5|1053.3|207
1603125000000|2020-10-19 16:30:00|1054.8|1053.6|1055|1053.8|1055.3|1054.1|1054.7|1053.5|476
1603125300000|2020-10-19 16:35:00|1054.8|1053.6|1055|1053.8|1055.6|1054.4|1054.5|1053.3|1001
1603125600000|2020-10-19 16:40:00|1055.1|1053.9|1055.5|1054.3|1055.5|1054.3|1054.9|1053.7|213
1603125900000|2020-10-19 16:45:00|1055.4|1054.2|1055.7|1054.5|1056.2|1055|1055|1053.8|253
1603126200000|2020-10-19 16:50:00|1055.8|1054.6|1055.6|1054.4|1056|1054.8|1055.5|1054.3|318
1603126500000|2020-10-19 16:55:00|1055.5|1054.3|1055|1053.8|1055.7|1054.5|1054.8|1053.6|312
1603126800000|2020-10-19 17:00:00|1055.2|1054|1055.8|1054.6|1056|1054.8|1055|1053.8|243
1603127100000|2020-10-19 17:05:00|1055.9|1054.7|1057|1055.8|1057|1055.8|1055.8|1054.6|461
1603127400000|2020-10-19 17:10:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.5|1055.3|351
1603127700000|2020-10-19 17:15:00|1057.1|1055.9|1056.8|1055.6|1057.5|1056.3|1056.5|1055.3|329
1603128000000|2020-10-19 17:20:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.3|1055.1|227
1603128300000|2020-10-19 17:25:00|1056.9|1055.7|1055.5|1054.3|1057|1055.8|1055.3|1054.1|360
1603128600000|2020-10-19 17:30:00|1055.7|1054.5|1055.7|1054.5|1056|1054.8|1055.5|1054.3|212
1603128900000|2020-10-19 17:35:00|1055.8|1054.6|1055|1053.8|1056.5|1055.3|1054.8|1053.6|464
1603129200000|2020-10-19 17:40:00|1054.9|1053.7|1055.3|1054.1|1055.5|1054.3|1054.9|1053.7|264
1603129500000|2020-10-19 17:45:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055|1053.8|230
1603129800000|2020-10-19 17:50:00|1055|1053.8|1054.8|1053.6|1055.3|1054.1|1054.7|1053.5|214
1603130100000|2020-10-19 17:55:00|1055|1053.8|1054.7|1053.5|1055|1053.8|1054.5|1053.3|274
1603130400000|2020-10-19 18:00:00|1054.8|1053.6|1054.3|1053.1|1055|1053.8|1054.2|1053|673
1603130700000|2020-10-19 18:05:00|1054.5|1053.3|1053.9|1052.7|1055|1053.8|1053.5|1052.3|1101
1603131000000|2020-10-19 18:10:00|1053.7|1052.5|1054.8|1053.6|1055|1053.8|1053.7|1052.5|1635
1603131300000|2020-10-19 18:15:00|1054.9|1053.7|1055.3|1054.1|1055.3|1054.1|1054.6|1053.4|2056
1603152000000|2020-10-20 00:00:00|1056.1|1054.9|1053.8|1052.6|1056.3|1055.1|1053.6|1052.4|479
1603152300000|2020-10-20 00:05:00|1053.9|1052.7|1054.2|1053|1055.5|1054.3|1053.9|1052.7|269
1603152600000|2020-10-20 00:10:00|1054|1052.8|1052.7|1051.5|1054|1052.8|1052.6|1051.4|424
1603152900000|2020-10-20 00:15:00|1053|1051.8|1053.4|1052.2|1053.7|1052.5|1052.5|1051.3|360
1603153200000|2020-10-20 00:20:00|1053.5|1052.3|1054.6|1053.4|1054.9|1053.7|1053.3|1052.1|338
1603153500000|2020-10-20 00:25:00|1054.5|1053.3|1053.3|1052.1|1054.5|1053.3|1053.2|1052|113
1603153800000|2020-10-20 00:30:00|1053.4|1052.2|1053.5|1052.3|1053.7|1052.5|1053.4|1052.2|47
1603154100000|2020-10-20 00:35:00|1053.4|1052.2|1053.7|1052.5|1053.8|1052.6|1053.3|1052.1|61
1603154400000|2020-10-20 00:40:00|1053.8|1052.6|1053.3|1052.1|1053.8|1052.6|1053.1|1051.9|22
1603154700000|2020-10-20 00:45:00|1053.1|1051.9|1053.5|1052.3|1053.6|1052.4|1053.1|1051.9|30
1603155000000|2020-10-20 00:50:00|1053.6|1052.4|1053.9|1052.7|1054.2|1053|1053.6|1052.4|21
1603155300000|2020-10-20 00:55:00|1053.8|1052.6|1053.4|1052.2|1053.8|1052.6|1053.3|1052.1|19
1603155600000|2020-10-20 01:00:00|1053.5|1052.3|1053.5|1052.3|1053.5|1052.3|1051.8|1050.6|314
1603155900000|2020-10-20 01:05:00|1053.6|1052.4|1055.4|1054.2|1055.5|1054.3|1053.5|1052.3|217
1603156200000|2020-10-20 01:10:00|1055.3|1054.1|1054.9|1053.7|1055.5|1054.3|1054.4|1053.2|82
1603156500000|2020-10-20 01:15:00|1055|1053.8|1056.1|1054.9|1056.5|1055.3|1054.8|1053.6|83
1603156800000|2020-10-20 01:20:00|1056.2|1055|1056|1054.8|1056.2|1055|1055.7|1054.5|90
1603157100000|2020-10-20 01:25:00|1056.2|1055|1055|1053.8|1056.3|1055.1|1055|1053.8|147
1603157400000|2020-10-20 01:30:00|1054.9|1053.7|1054.5|1053.3|1055|1053.8|1053.7|1052.5|89
1603157700000|2020-10-20 01:35:00|1054.4|1053.2|1054.5|1053.3|1054.7|1053.5|1053.7|1052.5|80
1603158000000|2020-10-20 01:40:00|1054.4|1053.2|1054.7|1053.5|1054.7|1053.5|1054.2|1053|27
1603158300000|2020-10-20 01:45:00|1054.5|1053.3|1054.2|1053|1054.8|1053.6|1054.2|1053|33
1603158600000|2020-10-20 01:50:00|1054.5|1053.3|1055.2|1054|1055.5|1054.3|1054.4|1053.2|45
1603158900000|2020-10-20 01:55:00|1055.1|1053.9|1054.5|1053.3|1055.1|1053.9|1054.4|1053.2|15
1603159200000|2020-10-20 02:00:00|1054.7|1053.5|1055|1053.8|1055|1053.8|1054.2|1053|10
1603159500000|2020-10-20 02:05:00|1054.9|1053.7|1055.6|1054.4|1056|1054.8|1054.8|1053.6|113
1603159800000|2020-10-20 02:10:00|1055.5|1054.3|1055.8|1054.6|1055.9|1054.7|1055.5|1054.3|118
1603160100000|2020-10-20 02:15:00|1055.6|1054.4|1056.3|1055.1|1056.5|1055.3|1055.5|1054.3|52
1603160400000|2020-10-20 02:20:00|1056.4|1055.2|1055.9|1054.7|1056.5|1055.3|1055.9|1054.7|40
1603160700000|2020-10-20 02:25:00|1055.8|1054.6|1055.8|1054.6|1056|1054.8|1055.7|1054.5|12
1603161000000|2020-10-20 02:30:00|1055.7|1054.5|1055|1053.8|1056.2|1055|1055|1053.8|178
1603161300000|2020-10-20 02:35:00|1055.2|1054|1055.3|1054.1|1055.5|1054.3|1055|1053.8|60
1603161600000|2020-10-20 02:40:00|1055.2|1054|1055.5|1054.3|1055.7|1054.5|1055.2|1054|24
1603161900000|2020-10-20 02:45:00|1055.7|1054.5|1055.8|1054.6|1056.2|1055|1055.5|1054.3|72
1603162200000|2020-10-20 02:50:00|1056|1054.8|1055.6|1054.4|1056.1|1054.9|1055.5|1054.3|91
1603162500000|2020-10-20 02:55:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.5|1054.3|65
1603162800000|2020-10-20 03:00:00|1055.8|1054.6|1056.2|1055|1056.2|1055|1055.7|1054.5|23
1603163100000|2020-10-20 03:05:00|1056.3|1055.1|1057|1055.8|1057|1055.8|1056.2|1055|90
1603163400000|2020-10-20 03:10:00|1056.9|1055.7|1056.7|1055.5|1057|1055.8|1056.5|1055.3|108
1603163700000|2020-10-20 03:15:00|1056.6|1055.4|1056.6|1055.4|1056.9|1055.7|1056.5|1055.3|86
1603164000000|2020-10-20 03:20:00|1056.7|1055.5|1057.2|1056|1057.2|1056|1056.5|1055.3|34
1603164300000|2020-10-20 03:25:00|1057.3|1056.1|1057.5|1056.3|1057.5|1056.3|1056.9|1055.7|69
1603164600000|2020-10-20 03:30:00|1057.7|1056.5|1057.4|1056.2|1057.7|1056.5|1057.2|1056|90
1603164900000|2020-10-20 03:35:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|19
1603165200000|2020-10-20 03:40:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.2|1056|56
1603165500000|2020-10-20 03:45:00|1057.4|1056.2|1057.5|1056.3|1057.7|1056.5|1057.4|1056.2|20
1603165800000|2020-10-20 03:50:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|21
1603166100000|2020-10-20 03:55:00|1057.7|1056.5|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|8
1603166400000|2020-10-20 04:00:00|1057.2|1056|1057.6|1056.4|1057.6|1056.4|1057.2|1056|33
1603166700000|2020-10-20 04:05:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|13
1603167000000|2020-10-20 04:10:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|5
1603167300000|2020-10-20 04:15:00|1057.6|1056.4|1057.7|1056.5|1057.7|1056.5|1057.5|1056.3|15
1603167600000|2020-10-20 04:20:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|8
1603167900000|2020-10-20 04:25:00|||||||||2
1603168200000|2020-10-20 04:30:00|1057.7|1056.5|1057.5|1056.3|1058|1056.8|1057.5|1056.3|94
1603168500000|2020-10-20 04:35:00|1057.6|1056.4|1057.5|1056.3|1057.6|1056.4|1057.5|1056.3|6
1603168800000|2020-10-20 04:40:00|1057.6|1056.4|1057.7|1056.5|1057.8|1056.6|1057.6|1056.4|9
1603169100000|2020-10-20 04:45:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|8
1603169400000|2020-10-20 04:50:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|8
1603169700000|2020-10-20 04:55:00|1057.9|1056.7|1057.9|1056.7|1058|1056.8|1057.7|1056.5|8
1603170000000|2020-10-20 05:00:00|1057.7|1056.5|1057.5|1056.3|1057.7|1056.5|1057.4|1056.2|32
1603170300000|2020-10-20 05:05:00|1057.6|1056.4|1057.6|1056.4|1057.9|1056.7|1057.3|1056.1|31
1603170600000|2020-10-20 05:10:00|1057.5|1056.3|1057.5|1056.3|1057.6|1056.4|1057.4|1056.2|10
1603170900000|2020-10-20 05:15:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.4|1056.2|9
1603171200000|2020-10-20 05:20:00|1057.4|1056.2|1057|1055.8|1057.4|1056.2|1057|1055.8|35
1603171500000|2020-10-20 05:25:00|1057.1|1055.9|1057.2|1056|1057.2|1056|1057|1055.8|25
1603171800000|2020-10-20 05:30:00|1057.3|1056.1|1058.2|1057|1058.5|1057.3|1057.2|1056|145
1603172100000|2020-10-20 05:35:00|1058.1|1056.9|1059.5|1058.3|1059.5|1058.3|1058|1056.8|223
1603172400000|2020-10-20 05:40:00|1059.4|1058.2|1060.3|1059.1|1060.3|1059.1|1059.3|1058.1|246
1603172700000|2020-10-20 05:45:00|1060.1|1058.9|1060|1058.8|1060.6|1059.4|1059.7|1058.5|126
1603173000000|2020-10-20 05:50:00|1059.9|1058.7|1059.8|1058.6|1060.2|1059|1059.7|1058.5|47
1603173300000|2020-10-20 05:55:00|1060|1058.8|1061|1059.8|1061.4|1060.2|1059.7|1058.5|206
1603173600000|2020-10-20 06:00:00|1060.9|1059.7|1060.3|1059.1|1060.9|1059.7|1060.2|1059|34
1603173900000|2020-10-20 06:05:00|1060.2|1059|1060.6|1059.4|1061|1059.8|1060.2|1059|75
1603174200000|2020-10-20 06:10:00|1060.5|1059.3|1061.2|1060|1061.2|1060|1060.5|1059.3|82
1603174500000|2020-10-20 06:15:00|1061|1059.8|1061.7|1060.5|1062|1060.8|1061|1059.8|138
1603174800000|2020-10-20 06:20:00|1062|1060.8|1062.9|1061.7|1063|1061.8|1061.7|1060.5|270
1603175100000|2020-10-20 06:25:00|1063|1061.8|1062.5|1061.3|1063|1061.8|1062.2|1061|301
1603175400000|2020-10-20 06:30:00|1063|1061.8|1063.2|1062|1063.3|1062.1|1062.5|1061.3|297
1603175700000|2020-10-20 06:35:00|1063.1|1061.9|1063.5|1062.3|1064|1062.8|1063|1061.8|460
1603176000000|2020-10-20 06:40:00|1063.2|1062|1062.7|1061.5|1063.6|1062.4|1062.5|1061.3|120
1603176300000|2020-10-20 06:45:00|1062.6|1061.4|1062.2|1061|1062.9|1061.7|1062.1|1060.9|63
1603176600000|2020-10-20 06:50:00|1062.1|1060.9|1062.5|1061.3|1062.7|1061.5|1061.8|1060.6|203
1603176900000|2020-10-20 06:55:00|1062.4|1061.2|1062.5|1061.3|1062.5|1061.3|1061.7|1060.5|115
1603177200000|2020-10-20 07:00:00|1062.7|1061.5|1062.2|1061|1062.7|1061.5|1062.1|1060.9|89
1603177500000|2020-10-20 07:05:00|1062|1060.8|1062|1060.8|1062.2|1061|1061.8|1060.6|56
1603177800000|2020-10-20 07:10:00|1062.1|1060.9|1061.9|1060.7|1062.2|1061|1061.6|1060.4|70
1603178100000|2020-10-20 07:15:00|1061.8|1060.6|1061.9|1060.7|1062|1060.8|1061.6|1060.4|56
1603178400000|2020-10-20 07:20:00|1061.8|1060.6|1061.7|1060.5|1061.8|1060.6|1061.6|1060.4|41
1603178700000|2020-10-20 07:25:00|1061.6|1060.4|1062|1060.8|1062|1060.8|1061.4|1060.2|75
1603179000000|2020-10-20 07:30:00|1061.9|1060.7|1062|1060.8|1062.2|1061|1061.5|1060.3|138
1603179300000|2020-10-20 07:35:00|1062.1|1060.9|1062.2|1061|1062.2|1061|1061.9|1060.7|153
1603179600000|2020-10-20 07:40:00|1062.1|1060.9|1062.2|1061|1062.6|1061.4|1062.1|1060.9|161
1603179900000|2020-10-20 07:45:00|1062.4|1061.2|1062|1060.8|1062.5|1061.3|1062|1060.8|32
1603180200000|2020-10-20 07:50:00|1062.1|1060.9|1062.2|1061|1062.7|1061.5|1062.1|1060.9|125
1603180500000|2020-10-20 07:55:00|1062.3|1061.1|1061.9|1060.7|1062.5|1061.3|1061.6|1060.4|36
1603180800000|2020-10-20 08:00:00|1061.7|1060.5|1062.8|1061.6|1062.8|1061.6|1061.7|1060.5|70
1603181100000|2020-10-20 08:05:00|1062.7|1061.5|1062.5|1061.3|1062.8|1061.6|1062.5|1061.3|44
1603181400000|2020-10-20 08:10:00|1062.6|1061.4|1062.7|1061.5|1063.2|1062|1062.6|1061.4|80
1603181700000|2020-10-20 08:15:00|1062.5|1061.3|1062.5|1061.3|1062.7|1061.5|1062.5|1061.3|14
1603182000000|2020-10-20 08:20:00|1062.7|1061.5|1063|1061.8|1063.2|1062|1062.7|1061.5|63
1603182300000|2020-10-20 08:25:00|1063.1|1061.9|1064|1062.8|1064.1|1062.9|1063|1061.8|146
1603182600000|2020-10-20 08:30:00|1064.1|1062.9|1063.8|1062.6|1064.1|1062.9|1063.4|1062.2|181
1603182900000|2020-10-20 08:35:00|1063.9|1062.7|1064|1062.8|1064.2|1063|1063.8|1062.6|38
1603183200000|2020-10-20 08:40:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.7|1062.5|25
1603183500000|2020-10-20 08:45:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.6|1062.4|27
1603183800000|2020-10-20 08:50:00|1064|1062.8|1063.1|1061.9|1064|1062.8|1063|1061.8|63
1603184100000|2020-10-20 08:55:00|1063.2|1062|1063.1|1061.9|1063.7|1062.5|1063|1061.8|66
1603184400000|2020-10-20 09:00:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1062.8|1061.6|38
1603184700000|2020-10-20 09:05:00|1063|1061.8|1062.9|1061.7|1063.2|1062|1062.7|1061.5|44
1603185000000|2020-10-20 09:10:00|1063|1061.8|1063|1061.8|1063.2|1062|1063|1061.8|106
1603185300000|2020-10-20 09:15:00|1063.1|1061.9|1063.6|1062.4|1063.7|1062.5|1063.1|1061.9|39
1603185600000|2020-10-20 09:20:00|1063.5|1062.3|1063.2|1062|1063.7|1062.5|1063.2|1062|39
1603185900000|2020-10-20 09:25:00|1063.4|1062.2|1063.2|1062|1063.4|1062.2|1063.2|1062|1178
1603186200000|2020-10-20 09:30:00|1063.1|1061.9|1063.5|1062.3|1063.6|1062.4|1063|1061.8|25
1603186500000|2020-10-20 09:35:00|1063.6|1062.4|1063.5|1062.3|1063.6|1062.4|1063.2|1062|16
1603186800000|2020-10-20 09:40:00|1063.4|1062.2|1063.2|1062|1063.7|1062.5|1063.2|1062|101
1603187100000|2020-10-20 09:45:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063.1|1061.9|34
1603187400000|2020-10-20 09:50:00|1063.1|1061.9|1063.5|1062.3|1063.5|1062.3|1062.9|1061.7|493
1603187700000|2020-10-20 09:55:00|1063.4|1062.2|1063.4|1062.2|1063.5|1062.3|1063.2|1062|32
1603188000000|2020-10-20 10:00:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.2|1062|49
1603188300000|2020-10-20 10:05:00|1063.6|1062.4|1063.8|1062.6|1063.9|1062.7|1063.5|1062.3|74
1603188600000|2020-10-20 10:10:00|1063.7|1062.5|1064|1062.8|1064|1062.8|1063.6|1062.4|148
1603188900000|2020-10-20 10:15:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.7|1062.5|36
1603189200000|2020-10-20 10:20:00|1063.6|1062.4|1063.7|1062.5|1064|1062.8|1063.6|1062.4|48
1603189500000|2020-10-20 10:25:00|1063.5|1062.3|1064.3|1063.1|1064.4|1063.2|1063.5|1062.3|93
1603189800000|2020-10-20 10:30:00|1064.4|1063.2|1063.7|1062.5|1064.4|1063.2|1063.7|1062.5|100
1603190100000|2020-10-20 10:35:00|1063.8|1062.6|1063.4|1062.2|1063.9|1062.7|1063.2|1062|108
1603190400000|2020-10-20 10:40:00|1063.6|1062.4|1063.5|1062.3|1063.9|1062.7|1063.4|1062.2|54
1603190700000|2020-10-20 10:45:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063.1|1061.9|30
1603191000000|2020-10-20 10:50:00|1063.3|1062.1|1063.2|1062|1063.5|1062.3|1063.2|1062|22
1603191300000|2020-10-20 10:55:00|1063.3|1062.1|1063.2|1062|1063.3|1062.1|1063.2|1062|16
1603191600000|2020-10-20 11:00:00|1063|1061.8|1062.9|1061.7|1063.2|1062|1062.7|1061.5|96
1603191900000|2020-10-20 11:05:00|1062.8|1061.6|1062.7|1061.5|1063|1061.8|1062.7|1061.5|37
1603192200000|2020-10-20 11:10:00|||||||||43
1603192500000|2020-10-20 11:15:00|1062.4|1061.2|1062.7|1061.5|1062.7|1061.5|1062.4|1061.2|117
1603192800000|2020-10-20 11:20:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.8|1061.6|46
1603193100000|2020-10-20 11:25:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|96
1603193400000|2020-10-20 11:30:00|1062.9|1061.7|1060.9|1059.7|1062.9|1061.7|1060.7|1059.5|299
1603193700000|2020-10-20 11:35:00|1061.1|1059.9|1060.4|1059.2|1061.3|1060.1|1060.4|1059.2|111
1603194000000|2020-10-20 11:40:00|1060.6|1059.4|1060.4|1059.2|1060.6|1059.4|1060.2|1059|49
1603194300000|2020-10-20 11:45:00|1060.3|1059.1|1060.7|1059.5|1061.2|1060|1060.2|1059|227
1603194600000|2020-10-20 11:50:00|1060.6|1059.4|1060.8|1059.6|1061.2|1060|1060.6|1059.4|86
1603194900000|2020-10-20 11:55:00|1060.9|1059.7|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|182
1603195200000|2020-10-20 12:00:00|1061.1|1059.9|1061.7|1060.5|1061.7|1060.5|1060.7|1059.5|60
1603195500000|2020-10-20 12:05:00|1061.6|1060.4|1061.2|1060|1061.7|1060.5|1061.2|1060|62
1603195800000|2020-10-20 12:10:00|1061.3|1060.1|1062.2|1061|1062.5|1061.3|1061.1|1059.9|179
1603196100000|2020-10-20 12:15:00|1062.3|1061.1|1061.8|1060.6|1062.3|1061.1|1061.7|1060.5|112
1603196400000|2020-10-20 12:20:00|1061.9|1060.7|1061.5|1060.3|1061.9|1060.7|1061.2|1060|101
1603196700000|2020-10-20 12:25:00|1061.7|1060.5|1061.8|1060.6|1062.2|1061|1061.5|1060.3|146
1603197000000|2020-10-20 12:30:00|1061.9|1060.7|1061.7|1060.5|1062.2|1061|1061.7|1060.5|65
1603197300000|2020-10-20 12:35:00|1061.8|1060.6|1062|1060.8|1062.2|1061|1061.7|1060.5|828
1603197600000|2020-10-20 12:40:00|1062.2|1061|1062.4|1061.2|1063.2|1062|1062|1060.8|283
1603200600000|2020-10-20 13:30:00|1061.7|1060.5|1061|1059.8|1063.5|1062.3|1059.7|1058.5|2951
1603200900000|2020-10-20 13:35:00|1061.2|1060|1060.8|1059.6|1062.3|1061.1|1060.5|1059.3|2161
1603201200000|2020-10-20 13:40:00|1060.7|1059.5|1058.6|1057.4|1061.5|1060.3|1058.4|1057.2|2576
1603201500000|2020-10-20 13:45:00|1058.7|1057.5|1059.2|1058|1060.3|1059.1|1058.2|1057|2639
1603201800000|2020-10-20 13:50:00|1059.1|1057.9|1059|1057.8|1059.3|1058.1|1057.7|1056.5|1394
1603202100000|2020-10-20 13:55:00|1058.9|1057.7|1058.4|1057.2|1060|1058.8|1058.3|1057.1|1517
1603202400000|2020-10-20 14:00:00|1058.6|1057.4|1057|1055.8|1059.3|1058.1|1057|1055.8|959
1603202700000|2020-10-20 14:05:00|1057.1|1055.9|1056.5|1055.3|1058.4|1057.2|1056.2|1055|865
1603203000000|2020-10-20 14:10:00|1056.7|1055.5|1057.4|1056.2|1057.9|1056.7|1056.2|1055|612
1603203300000|2020-10-20 14:15:00|1057.5|1056.3|1059.2|1058|1060.7|1059.5|1057.3|1056.1|1109
1603203600000|2020-10-20 14:20:00|1059.1|1057.9|1058.8|1057.6|1059.6|1058.4|1058|1056.8|1967
1603203900000|2020-10-20 14:25:00|1058.7|1057.5|1059.5|1058.3|1059.5|1058.3|1058.1|1056.9|310
1603204200000|2020-10-20 14:30:00|1059.6|1058.4|1061.5|1060.3|1062|1060.8|1059.6|1058.4|2317
1603204500000|2020-10-20 14:35:00|1061.6|1060.4|1062.8|1061.6|1063|1061.8|1061.5|1060.3|1002
1603204800000|2020-10-20 14:40:00|1062.7|1061.5|1063.5|1062.3|1063.5|1062.3|1062.1|1060.9|634
1603205100000|2020-10-20 14:45:00|1063.8|1062.6|1065.2|1064|1065.3|1064.1|1063.3|1062.1|1319
1603205400000|2020-10-20 14:50:00|1065.1|1063.9|1064.5|1063.3|1065.6|1064.4|1064.2|1063|1595
1603205700000|2020-10-20 14:55:00|1064.4|1063.2|1063.5|1062.3|1065|1063.8|1063.5|1062.3|925
1603206000000|2020-10-20 15:00:00|1063.6|1062.4|1063.3|1062.1|1064.3|1063.1|1063.2|1062|698
1603206300000|2020-10-20 15:05:00|1063.2|1062|1063.1|1061.9|1063.5|1062.3|1062.4|1061.2|543
1603206600000|2020-10-20 15:10:00|1063|1061.8|1064|1062.8|1064.2|1063|1062.8|1061.6|533
1603206900000|2020-10-20 15:15:00|1064.1|1062.9|1063.2|1062|1064.5|1063.3|1062.2|1061|774
1603207200000|2020-10-20 15:20:00|1063|1061.8|1062.5|1061.3|1063.2|1062|1062.4|1061.2|549
1603207500000|2020-10-20 15:25:00|1062.7|1061.5|1062.5|1061.3|1063.1|1061.9|1062.2|1061|423
1603207800000|2020-10-20 15:30:00|1062.4|1061.2|1061.2|1060|1062.5|1061.3|1060.7|1059.5|1459
1603208100000|2020-10-20 15:35:00|1061.3|1060.1|1061.5|1060.3|1062|1060.8|1061.2|1060|516
1603208400000|2020-10-20 15:40:00|1061.3|1060.1|1061.4|1060.2|1061.7|1060.5|1061|1059.8|269
1603208700000|2020-10-20 15:45:00|1061.5|1060.3|1062.2|1061|1063|1061.8|1061.5|1060.3|542
1603209000000|2020-10-20 15:50:00|1062.1|1060.9|1062.5|1061.3|1063|1061.8|1062|1060.8|270
1603209300000|2020-10-20 15:55:00|1062.7|1061.5|1062.4|1061.2|1063|1061.8|1062|1060.8|327
1603209600000|2020-10-20 16:00:00|1062.5|1061.3|1062.4|1061.2|1063|1061.8|1062.1|1060.9|259
1603209900000|2020-10-20 16:05:00|1062.3|1061.1|1062.7|1061.5|1063.2|1062|1062.2|1061|245
1603210200000|2020-10-20 16:10:00|1062.6|1061.4|1062.2|1061|1062.7|1061.5|1062|1060.8|274
1603210500000|2020-10-20 16:15:00|1062.1|1060.9|1063.2|1062|1063.5|1062.3|1062|1060.8|585
1603210800000|2020-10-20 16:20:00|1063.1|1061.9|1064.2|1063|1064.3|1063.1|1063|1061.8|532
1603211100000|2020-10-20 16:25:00|1064.3|1063.1|1063.7|1062.5|1064.5|1063.3|1063.7|1062.5|393
1603211400000|2020-10-20 16:30:00|1064|1062.8|1064.8|1063.6|1065|1063.8|1063.7|1062.5|654
1603211700000|2020-10-20 16:35:00|1064.9|1063.7|1065|1063.8|1065|1063.8|1064|1062.8|532
1603212000000|2020-10-20 16:40:00|1064.9|1063.7|1064.7|1063.5|1065.3|1064.1|1064.3|1063.1|568
1603212300000|2020-10-20 16:45:00|1064.8|1063.6|1063.6|1062.4|1065|1063.8|1063.5|1062.3|518
1603212600000|2020-10-20 16:50:00|1063.7|1062.5|1062.9|1061.7|1063.7|1062.5|1062.8|1061.6|662
1603212900000|2020-10-20 16:55:00|1063|1061.8|1064|1062.8|1064|1062.8|1063|1061.8|286
1603213200000|2020-10-20 17:00:00|1063.8|1062.6|1063.5|1062.3|1063.9|1062.7|1063|1061.8|422
1603213500000|2020-10-20 17:05:00|1063.4|1062.2|1064|1062.8|1064|1062.8|1063.3|1062.1|279
1603213800000|2020-10-20 17:10:00|1064.2|1063|1065|1063.8|1065|1063.8|1064|1062.8|654
1603214100000|2020-10-20 17:15:00|1064.9|1063.7|1064.8|1063.6|1065.3|1064.1|1064.3|1063.1|1392
1603214400000|2020-10-20 17:20:00|1064.9|1063.7|1064.6|1063.4|1065.3|1064.1|1064.5|1063.3|549
1603214700000|2020-10-20 17:25:00|1064.7|1063.5|1064.6|1063.4|1065.1|1063.9|1064.3|1063.1|693
1603215000000|2020-10-20 17:30:00|1064.5|1063.3|1064.5|1063.3|1064.8|1063.6|1064.3|1063.1|214
1603215300000|2020-10-20 17:35:00|1064.4|1063.2|1064.6|1063.4|1064.8|1063.6|1064.1|1062.9|329
1603215600000|2020-10-20 17:40:00|1064.5|1063.3|1064.5|1063.3|1065.5|1064.3|1064.3|1063.1|704
1603215900000|2020-10-20 17:45:00|1064.3|1063.1|1065.3|1064.1|1065.5|1064.3|1064.1|1062.9|1208
1603216200000|2020-10-20 17:50:00|1065.2|1064|1065.4|1064.2|1066|1064.8|1065.2|1064|418
1603216500000|2020-10-20 17:55:00|1065.5|1064.3|1064.8|1063.6|1065.5|1064.3|1064.4|1063.2|448
1603216800000|2020-10-20 18:00:00|1064.9|1063.7|1065.3|1064.1|1065.5|1064.3|1064.8|1063.6|1021
1603217100000|2020-10-20 18:05:00|1065.5|1064.3|1064.5|1063.3|1065.7|1064.5|1064.5|1063.3|887
1603217400000|2020-10-20 18:10:00|1064.8|1063.6|1064.3|1063.1|1066.1|1064.9|1063.8|1062.6|2105
1603217700000|2020-10-20 18:15:00|1064.5|1063.3|1065.5|1064.3|1065.8|1064.6|1064.3|1063.1|2253
1603238400000|2020-10-21 00:00:00|1065|1063.8|1066.1|1064.9|1066.8|1065.6|1064.9|1063.7|2515
1603238700000|2020-10-21 00:05:00|1066|1064.8|1066.6|1065.4|1066.8|1065.6|1064.6|1063.4|442
1603239000000|2020-10-21 00:10:00|1066.5|1065.3|1067.3|1066.1|1068|1066.8|1066.2|1065|212
1603239300000|2020-10-21 00:15:00|1067.2|1066|1067.3|1066.1|1067.6|1066.4|1067.2|1066|159
1603239600000|2020-10-21 00:20:00|1067.5|1066.3|1067.2|1066|1067.8|1066.6|1066.9|1065.7|111
1603239900000|2020-10-21 00:25:00|1067.1|1065.9|1067.1|1065.9|1067.3|1066.1|1066.8|1065.6|37
1603240200000|2020-10-21 00:30:00|1067.2|1066|1067.7|1066.5|1068.1|1066.9|1067.1|1065.9|178
1603240500000|2020-10-21 00:35:00|1067.6|1066.4|1067.3|1066.1|1067.7|1066.5|1067.3|1066.1|39
1603240800000|2020-10-21 00:40:00|1067.6|1066.4|1067.8|1066.6|1067.8|1066.6|1067.3|1066.1|24
1603241100000|2020-10-21 00:45:00|1067.6|1066.4|1067.8|1066.6|1067.8|1066.6|1067.5|1066.3|48
1603241400000|2020-10-21 00:50:00|1067.7|1066.5|1068.3|1067.1|1068.6|1067.4|1067.7|1066.5|193
1603241700000|2020-10-21 00:55:00|1068.4|1067.2|1068.1|1066.9|1068.6|1067.4|1067.8|1066.6|74
1603242000000|2020-10-21 01:00:00|1067.9|1066.7|1069.1|1067.9|1069.1|1067.9|1067.8|1066.6|444
1603242300000|2020-10-21 01:05:00|1068.9|1067.7|1069.1|1067.9|1069.1|1067.9|1068.1|1066.9|463
1603242600000|2020-10-21 01:10:00|1068.9|1067.7|1069.3|1068.1|1069.5|1068.3|1068.7|1067.5|207
1603242900000|2020-10-21 01:15:00|1069.5|1068.3|1069|1067.8|1069.5|1068.3|1069|1067.8|43
1603243200000|2020-10-21 01:20:00|1068.9|1067.7|1069.3|1068.1|1069.5|1068.3|1068.8|1067.6|180
1603243500000|2020-10-21 01:25:00|1069.1|1067.9|1069.5|1068.3|1069.5|1068.3|1068.8|1067.6|117
1603243800000|2020-10-21 01:30:00|1069.4|1068.2|1069.7|1068.5|1069.8|1068.6|1069.3|1068.1|379
1603244100000|2020-10-21 01:35:00|1069.8|1068.6|1069.3|1068.1|1069.8|1068.6|1069|1067.8|165
1603244400000|2020-10-21 01:40:00|1069.2|1068|1070|1068.8|1070.5|1069.3|1069|1067.8|309
1603244700000|2020-10-21 01:45:00|1069.9|1068.7|1070.5|1069.3|1070.5|1069.3|1069.8|1068.6|233
1603245000000|2020-10-21 01:50:00|1070.6|1069.4|1070.8|1069.6|1071|1069.8|1070.5|1069.3|245
1603245300000|2020-10-21 01:55:00|1070.9|1069.7|1070.4|1069.2|1070.9|1069.7|1070.2|1069|133
1603245600000|2020-10-21 02:00:00|1070.3|1069.1|1070.7|1069.5|1070.8|1069.6|1070.3|1069.1|91
1603245900000|2020-10-21 02:05:00|1070.8|1069.6|1070.5|1069.3|1071|1069.8|1070.3|1069.1|139
1603246200000|2020-10-21 02:10:00|1070.3|1069.1|1070.3|1069.1|1070.5|1069.3|1070.2|1069|41
1603246500000|2020-10-21 02:15:00|1070.5|1069.3|1070.5|1069.3|1070.8|1069.6|1070.3|1069.1|68
1603246800000|2020-10-21 02:20:00|1070.3|1069.1|1070.3|1069.1|1070.5|1069.3|1070.3|1069.1|60
1603247100000|2020-10-21 02:25:00|1070.2|1069|1070.4|1069.2|1070.8|1069.6|1070.2|1069|120
1603247400000|2020-10-21 02:30:00|1070.5|1069.3|1070.8|1069.6|1071.2|1070|1070.5|1069.3|209
1603247700000|2020-10-21 02:35:00|1070.9|1069.7|1071.8|1070.6|1071.8|1070.6|1070.8|1069.6|334
1603248000000|2020-10-21 02:40:00|1071.6|1070.4|1071.5|1070.3|1071.7|1070.5|1071.2|1070|182
1603248300000|2020-10-21 02:45:00|1071.7|1070.5|1071.5|1070.3|1071.7|1070.5|1071.1|1069.9|120
1603248600000|2020-10-21 02:50:00|1071.6|1070.4|1072|1070.8|1072.2|1071|1071.5|1070.3|207
1603248900000|2020-10-21 02:55:00|1072.2|1071|1071.9|1070.7|1072.5|1071.3|1071.9|1070.7|281
1603249200000|2020-10-21 03:00:00|1071.8|1070.6|1072.7|1071.5|1072.9|1071.7|1071.7|1070.5|130
1603249500000|2020-10-21 03:05:00|1072.6|1071.4|1072.6|1071.4|1072.7|1071.5|1072.4|1071.2|89
1603249800000|2020-10-21 03:10:00|1072.5|1071.3|1073.2|1072|1073.5|1072.3|1072.4|1071.2|216
1603250100000|2020-10-21 03:15:00|1073|1071.8|1072.7|1071.5|1073.2|1072|1072.7|1071.5|97
1603250400000|2020-10-21 03:20:00|1072.3|1071.1|1072.6|1071.4|1072.9|1071.7|1072.2|1071|252
1603250700000|2020-10-21 03:25:00|1072.7|1071.5|1072.5|1071.3|1073|1071.8|1072.3|1071.1|285
1603251000000|2020-10-21 03:30:00|1072|1070.8|1071.8|1070.6|1072.2|1071|1071.6|1070.4|318
1603251300000|2020-10-21 03:35:00|1071.7|1070.5|1071|1069.8|1071.8|1070.6|1071|1069.8|284
1603251600000|2020-10-21 03:40:00|1071.1|1069.9|1070.8|1069.6|1071.2|1070|1070.5|1069.3|137
1603251900000|2020-10-21 03:45:00|1070.7|1069.5|1070.9|1069.7|1070.9|1069.7|1070.5|1069.3|44
1603252200000|2020-10-21 03:50:00|1070.8|1069.6|1070.8|1069.6|1071.1|1069.9|1070.8|1069.6|50
1603252500000|2020-10-21 03:55:00|1070.9|1069.7|1071.1|1069.9|1071.1|1069.9|1070.8|1069.6|56
1603252800000|2020-10-21 04:00:00|1071.2|1070|1071|1069.8|1071.3|1070.1|1071|1069.8|25
1603253100000|2020-10-21 04:05:00|1071.1|1069.9|1070.7|1069.5|1071.2|1070|1070.6|1069.4|66
1603253400000|2020-10-21 04:10:00|1070.6|1069.4|1070.1|1068.9|1070.7|1069.5|1070|1068.8|76
1603253700000|2020-10-21 04:15:00|1070|1068.8|1070|1068.8|1070.1|1068.9|1069.8|1068.6|123
1603254000000|2020-10-21 04:20:00|1069.9|1068.7|1070|1068.8|1070|1068.8|1069.8|1068.6|8
1603254300000|2020-10-21 04:25:00|1070.1|1068.9|1070|1068.8|1070.3|1069.1|1070|1068.8|17
1603254600000|2020-10-21 04:30:00|1069.9|1068.7|1069.8|1068.6|1070|1068.8|1069.6|1068.4|33
1603254900000|2020-10-21 04:35:00|1069.9|1068.7|1070.3|1069.1|1070.4|1069.2|1069.9|1068.7|25
1603255200000|2020-10-21 04:40:00|1070.5|1069.3|1070.3|1069.1|1070.5|1069.3|1070.3|1069.1|19
1603255500000|2020-10-21 04:45:00|1070.4|1069.2|1070.8|1069.6|1070.9|1069.7|1070.4|1069.2|43
1603255800000|2020-10-21 04:50:00|1070.9|1069.7|1071.3|1070.1|1071.5|1070.3|1070.8|1069.6|69
1603256100000|2020-10-21 04:55:00|1071.2|1070|1072|1070.8|1072.2|1071|1071|1069.8|110
1603256400000|2020-10-21 05:00:00|1071.9|1070.7|1071.7|1070.5|1072.1|1070.9|1071.6|1070.4|89
1603256700000|2020-10-21 05:05:00|1071.9|1070.7|1071.5|1070.3|1072|1070.8|1071.5|1070.3|38
1603257000000|2020-10-21 05:10:00|1071.4|1070.2|1071.4|1070.2|1071.5|1070.3|1071.1|1069.9|33
1603257300000|2020-10-21 05:15:00|1071.5|1070.3|1071.3|1070.1|1071.5|1070.3|1071.2|1070|18
1603257600000|2020-10-21 05:20:00|1071.2|1070|1071.2|1070|1071.4|1070.2|1071|1069.8|21
1603257900000|2020-10-21 05:25:00|1071.1|1069.9|1071.8|1070.6|1071.8|1070.6|1071|1069.8|282
1603258200000|2020-10-21 05:30:00|1071.7|1070.5|1072.7|1071.5|1073.1|1071.9|1071.3|1070.1|228
1603258500000|2020-10-21 05:35:00|1072.6|1071.4|1072.7|1071.5|1073|1071.8|1072.2|1071|161
1603258800000|2020-10-21 05:40:00|1072.8|1071.6|1073|1071.8|1073|1071.8|1072.7|1071.5|130
1603259100000|2020-10-21 05:45:00|1072.9|1071.7|1072.7|1071.5|1073|1071.8|1072.7|1071.5|144
1603259400000|2020-10-21 05:50:00|1072.5|1071.3|1071.6|1070.4|1072.8|1071.6|1071.4|1070.2|371
1603259700000|2020-10-21 05:55:00|1071.5|1070.3|1071.8|1070.6|1071.9|1070.7|1071.2|1070|74
1603260000000|2020-10-21 06:00:00|1072|1070.8|1072.3|1071.1|1072.6|1071.4|1072|1070.8|104
1603260300000|2020-10-21 06:05:00|1072.5|1071.3|1073|1071.8|1073|1071.8|1072.5|1071.3|58
1603260600000|2020-10-21 06:10:00|1073.2|1072|1073.2|1072|1073.4|1072.2|1072.8|1071.6|105
1603260900000|2020-10-21 06:15:00|1073.1|1071.9|1073.9|1072.7|1074|1072.8|1073.1|1071.9|233
1603261200000|2020-10-21 06:20:00|1074|1072.8|1073.7|1072.5|1074.2|1073|1073.2|1072|179
1603261500000|2020-10-21 06:25:00|1073.4|1072.2|1072.7|1071.5|1073.7|1072.5|1072.7|1071.5|232
1603261800000|2020-10-21 06:30:00|1072.8|1071.6|1072.7|1071.5|1072.9|1071.7|1072.2|1071|165
1603262100000|2020-10-21 06:35:00|1072.5|1071.3|1072.7|1071.5|1072.7|1071.5|1072.2|1071|145
1603262400000|2020-10-21 06:40:00|1073|1071.8|1073.2|1072|1073.5|1072.3|1072.7|1071.5|289
1603262700000|2020-10-21 06:45:00|1073|1071.8|1072.2|1071|1073.2|1072|1072|1070.8|132
1603263000000|2020-10-21 06:50:00|1072|1070.8|1071.7|1070.5|1072.4|1071.2|1071.5|1070.3|194
1603263300000|2020-10-21 06:55:00|1071.8|1070.6|1071.9|1070.7|1072.3|1071.1|1071.7|1070.5|342
1603263600000|2020-10-21 07:00:00|1071.8|1070.6|1072.2|1071|1072.4|1071.2|1071.6|1070.4|79
1603263900000|2020-10-21 07:05:00|1072.3|1071.1|1073.7|1072.5|1073.7|1072.5|1072.3|1071.1|99
1603264200000|2020-10-21 07:10:00|1073.4|1072.2|1073.4|1072.2|1073.5|1072.3|1072.7|1071.5|224
1603264500000|2020-10-21 07:15:00|1073.3|1072.1|1072.7|1071.5|1073.3|1072.1|1072.5|1071.3|81
1603264800000|2020-10-21 07:20:00|1072.5|1071.3|1072.5|1071.3|1073|1071.8|1072.4|1071.2|26
1603265100000|2020-10-21 07:25:00|1072.4|1071.2|1073.2|1072|1073.2|1072|1072.2|1071|32
1603265400000|2020-10-21 07:30:00|1073.1|1071.9|1073.4|1072.2|1073.5|1072.3|1073|1071.8|49
1603265700000|2020-10-21 07:35:00|1073.3|1072.1|1072.7|1071.5|1073.5|1072.3|1072.6|1071.4|80
1603266000000|2020-10-21 07:40:00|1072.6|1071.4|1073|1071.8|1073|1071.8|1072.3|1071.1|76
1603266300000|2020-10-21 07:45:00|1072.9|1071.7|1072.5|1071.3|1073|1071.8|1072.3|1071.1|47
1603266600000|2020-10-21 07:50:00|1072.7|1071.5|1073|1071.8|1073.4|1072.2|1072.5|1071.3|72
1603266900000|2020-10-21 07:55:00|1072.9|1071.7|1073.6|1072.4|1073.6|1072.4|1072.7|1071.5|47
1603267200000|2020-10-21 08:00:00|1073.7|1072.5|1074|1072.8|1074.2|1073|1073.6|1072.4|54
1603267500000|2020-10-21 08:05:00|1073.9|1072.7|1073.1|1071.9|1074|1072.8|1073.1|1071.9|37
1603267800000|2020-10-21 08:10:00|1073|1071.8|1073.1|1071.9|1073.2|1072|1072.9|1071.7|20
1603268100000|2020-10-21 08:15:00|1073|1071.8|1072.5|1071.3|1073|1071.8|1072.3|1071.1|37
1603268400000|2020-10-21 08:20:00|1072.4|1071.2|1072.4|1071.2|1072.5|1071.3|1072.3|1071.1|39
1603268700000|2020-10-21 08:25:00|1072.5|1071.3|1072.3|1071.1|1072.5|1071.3|1072|1070.8|46
1603269000000|2020-10-21 08:30:00|1072.2|1071|1071.5|1070.3|1072.3|1071.1|1071.5|1070.3|93
1603269300000|2020-10-21 08:35:00|1071.8|1070.6|1071.8|1070.6|1072|1070.8|1071.5|1070.3|75
1603269600000|2020-10-21 08:40:00|1071.7|1070.5|1071.5|1070.3|1071.8|1070.6|1071.5|1070.3|35
1603269900000|2020-10-21 08:45:00|1071.8|1070.6|1072|1070.8|1072.2|1071|1071.5|1070.3|42
1603270200000|2020-10-21 08:50:00|1071.9|1070.7|1071.6|1070.4|1072|1070.8|1071.2|1070|127
1603270500000|2020-10-21 08:55:00|1071.5|1070.3|1070.5|1069.3|1071.6|1070.4|1070.3|1069.1|102
1603270800000|2020-10-21 09:00:00|1070.6|1069.4|1070.9|1069.7|1071|1069.8|1070.5|1069.3|96
1603271100000|2020-10-21 09:05:00|1071|1069.8|1071.5|1070.3|1071.5|1070.3|1071|1069.8|75
1603271400000|2020-10-21 09:10:00|1071.3|1070.1|1071|1069.8|1071.6|1070.4|1071|1069.8|42
1603271700000|2020-10-21 09:15:00|1071.2|1070|1072|1070.8|1072|1070.8|1071.2|1070|64
1603272000000|2020-10-21 09:20:00|1072.1|1070.9|1072|1070.8|1072.2|1071|1072|1070.8|53
1603272300000|2020-10-21 09:25:00|1071.7|1070.5|1071.9|1070.7|1071.9|1070.7|1071.5|1070.3|38
1603272600000|2020-10-21 09:30:00|1071.8|1070.6|1072.5|1071.3|1072.7|1071.5|1071.8|1070.6|77
1603272900000|2020-10-21 09:35:00|1072.2|1071|1072.5|1071.3|1072.5|1071.3|1072.1|1070.9|26
1603273200000|2020-10-21 09:40:00|1072.6|1071.4|1073|1071.8|1073.2|1072|1072.6|1071.4|56
1603273500000|2020-10-21 09:45:00|1073.1|1071.9|1073.1|1071.9|1073.3|1072.1|1073|1071.8|83
1603273800000|2020-10-21 09:50:00|1073.2|1072|1073.2|1072|1073.7|1072.5|1073.2|1072|720
1603274100000|2020-10-21 09:55:00|1073.1|1071.9|1073.5|1072.3|1073.5|1072.3|1073|1071.8|2102
1603274400000|2020-10-21 10:00:00|1073.4|1072.2|1074.7|1073.5|1075.1|1073.9|1073.4|1072.2|748
1603274700000|2020-10-21 10:05:00|1074.8|1073.6|1073.6|1072.4|1074.8|1073.6|1073.6|1072.4|235
1603275000000|2020-10-21 10:10:00|1073.4|1072.2|1073.2|1072|1073.5|1072.3|1073|1071.8|78
1603275300000|2020-10-21 10:15:00|1073|1071.8|1073.9|1072.7|1074.2|1073|1073|1071.8|51
1603275600000|2020-10-21 10:20:00|1073.7|1072.5|1073.9|1072.7|1074|1072.8|1073.6|1072.4|36
1603275900000|2020-10-21 10:25:00|1074|1072.8|1073.7|1072.5|1074|1072.8|1073.7|1072.5|10
1603276200000|2020-10-21 10:30:00|1073.8|1072.6|1073.3|1072.1|1074|1072.8|1073.3|1072.1|36
1603276500000|2020-10-21 10:35:00|1073.2|1072|1073.5|1072.3|1073.7|1072.5|1073.2|1072|29
1603276800000|2020-10-21 10:40:00|1073.4|1072.2|1072.8|1071.6|1073.4|1072.2|1072.7|1071.5|226
1603277100000|2020-10-21 10:45:00|1072.9|1071.7|1072.8|1071.6|1073|1071.8|1072.8|1071.6|37
1603277400000|2020-10-21 10:50:00|1072.7|1071.5|1072.8|1071.6|1073|1071.8|1072.7|1071.5|21
1603277700000|2020-10-21 10:55:00|1072.9|1071.7|1073|1071.8|1073.3|1072.1|1072.9|1071.7|16
1603278000000|2020-10-21 11:00:00|1072.7|1071.5|1072.6|1071.4|1072.8|1071.6|1072.4|1071.2|149
1603278300000|2020-10-21 11:05:00|1072.7|1071.5|1073.1|1071.9|1073.5|1072.3|1072.6|1071.4|61
1603278600000|2020-10-21 11:10:00|1073.3|1072.1|1072.7|1071.5|1073.5|1072.3|1072.7|1071.5|48
1603278900000|2020-10-21 11:15:00|1072.8|1071.6|1072.9|1071.7|1072.9|1071.7|1072.5|1071.3|45
1603279200000|2020-10-21 11:20:00|1072.8|1071.6|1072.5|1071.3|1073|1071.8|1072.5|1071.3|38
1603279500000|2020-10-21 11:25:00|1072.3|1071.1|1072.7|1071.5|1073|1071.8|1072.2|1071|41
1603279800000|2020-10-21 11:30:00|1072.8|1071.6|1073.5|1072.3|1073.6|1072.4|1072.8|1071.6|130
1603280100000|2020-10-21 11:35:00|1073.4|1072.2|1073.5|1072.3|1073.6|1072.4|1073.3|1072.1|35
1603280400000|2020-10-21 11:40:00|1073.7|1072.5|1074.2|1073|1074.5|1073.3|1073.7|1072.5|53
1603280700000|2020-10-21 11:45:00|1074.5|1073.3|1074.2|1073|1074.8|1073.6|1074.2|1073|135
1603281000000|2020-10-21 11:50:00|1074.1|1072.9|1074.1|1072.9|1074.5|1073.3|1073.8|1072.6|82
1603281300000|2020-10-21 11:55:00|1074.3|1073.1|1074|1072.8|1074.7|1073.5|1074|1072.8|76
1603281600000|2020-10-21 12:00:00|1073.9|1072.7|1074|1072.8|1074.3|1073.1|1073.5|1072.3|232
1603281900000|2020-10-21 12:05:00|1073.9|1072.7|1074.3|1073.1|1074.5|1073.3|1073.8|1072.6|972
1603282200000|2020-10-21 12:10:00|1074.2|1073|1073.9|1072.7|1074.3|1073.1|1073.9|1072.7|110
1603282500000|2020-10-21 12:15:00|1074|1072.8|1073.9|1072.7|1074.5|1073.3|1073.6|1072.4|149
1603282800000|2020-10-21 12:20:00|1073.8|1072.6|1074|1072.8|1074.3|1073.1|1073.8|1072.6|93
1603283100000|2020-10-21 12:25:00|1074.1|1072.9|1073.9|1072.7|1074.4|1073.2|1073.8|1072.6|65
1603283400000|2020-10-21 12:30:00|1074|1072.8|1073.5|1072.3|1074|1072.8|1073.3|1072.1|139
1603283700000|2020-10-21 12:35:00|1073.6|1072.4|1073.8|1072.6|1074|1072.8|1073.5|1072.3|131
1603284000000|2020-10-21 12:40:00|1073.6|1072.4|1074.3|1073.1|1074.5|1073.3|1073.6|1072.4|157
1603287000000|2020-10-21 13:30:00|1073|1071.8|1071.3|1070.1|1073.5|1072.3|1071.2|1070|2530
1603287300000|2020-10-21 13:35:00|1071.5|1070.3|1072.3|1071.1|1072.5|1071.3|1071.2|1070|1730
1603287600000|2020-10-21 13:40:00|1072.2|1071|1076.3|1075.1|1076.4|1075.2|1072|1070.8|3176
1603287900000|2020-10-21 13:45:00|1076.5|1075.3|1075.6|1074.4|1077.3|1076.1|1075.2|1074|2200
1603288200000|2020-10-21 13:50:00|1075.7|1074.5|1074.1|1072.9|1076.2|1075|1073.1|1071.9|3296
1603288500000|2020-10-21 13:55:00|1074.2|1073|1074.3|1073.1|1074.6|1073.4|1073.4|1072.2|832
1603288800000|2020-10-21 14:00:00|1074.2|1073|1071.8|1070.6|1074.3|1073.1|1071.5|1070.3|2549
1603289100000|2020-10-21 14:05:00|1071.7|1070.5|1072.5|1071.3|1073|1071.8|1071.4|1070.2|960
1603289400000|2020-10-21 14:10:00|1072.4|1071.2|1071.8|1070.6|1073.5|1072.3|1071.4|1070.2|867
1603289700000|2020-10-21 14:15:00|1072|1070.8|1071.3|1070.1|1072.1|1070.9|1071.3|1070.1|690
1603290000000|2020-10-21 14:20:00|1071.2|1070|1073.2|1072|1073.5|1072.3|1071|1069.8|1802
1603290300000|2020-10-21 14:25:00|1073.1|1071.9|1072.3|1071.1|1073.3|1072.1|1072.3|1071.1|1936
1603290600000|2020-10-21 14:30:00|1072.1|1070.9|1072.6|1071.4|1072.8|1071.6|1071.8|1070.6|1237
1603290900000|2020-10-21 14:35:00|1072.4|1071.2|1072.6|1071.4|1072.9|1071.7|1072.1|1070.9|591
1603291200000|2020-10-21 14:40:00|1072.7|1071.5|1073.8|1072.6|1074.4|1073.2|1072.3|1071.1|1198
1603291500000|2020-10-21 14:45:00|1073.6|1072.4|1073.8|1072.6|1074.6|1073.4|1073.5|1072.3|894
1603291800000|2020-10-21 14:50:00|1073.9|1072.7|1072.9|1071.7|1074.3|1073.1|1072.9|1071.7|1199
1603292100000|2020-10-21 14:55:00|1073|1071.8|1072.4|1071.2|1073.2|1072|1072.1|1070.9|1183
1603292400000|2020-10-21 15:00:00|1072.5|1071.3|1072.6|1071.4|1073|1071.8|1071.8|1070.6|641
1603292700000|2020-10-21 15:05:00|1072.9|1071.7|1072.9|1071.7|1073.4|1072.2|1072.4|1071.2|639
1603293000000|2020-10-21 15:10:00|1072.8|1071.6|1074.1|1072.9|1074.1|1072.9|1072.4|1071.2|2655
1603293300000|2020-10-21 15:15:00|1073.9|1072.7|1073.1|1071.9|1074.1|1072.9|1073.1|1071.9|683
1603293600000|2020-10-21 15:20:00|1073.2|1072|1073.4|1072.2|1073.4|1072.2|1072.6|1071.4|298
1603293900000|2020-10-21 15:25:00|1073.3|1072.1|1073.6|1072.4|1073.8|1072.6|1073.1|1071.9|505
1603294200000|2020-10-21 15:30:00|1073.4|1072.2|1074.3|1073.1|1074.6|1073.4|1073.4|1072.2|785
1603294500000|2020-10-21 15:35:00|1074.2|1073|1073.8|1072.6|1074.6|1073.4|1073.8|1072.6|425
1603294800000|2020-10-21 15:40:00|1073.9|1072.7|1074.1|1072.9|1074.3|1073.1|1073.8|1072.6|228
1603295100000|2020-10-21 15:45:00|1074|1072.8|1073.6|1072.4|1074.1|1072.9|1073.6|1072.4|408
1603295400000|2020-10-21 15:50:00|1073.8|1072.6|1073.8|1072.6|1074.1|1072.9|1073.8|1072.6|470
1603295700000|2020-10-21 15:55:00|1073.6|1072.4|1073.3|1072.1|1073.6|1072.4|1072.8|1071.6|1366
1603296000000|2020-10-21 16:00:00|1073.4|1072.2|1074|1072.8|1074.3|1073.1|1073.4|1072.2|298
1603296300000|2020-10-21 16:05:00|1074.1|1072.9|1073.5|1072.3|1074.6|1073.4|1073.5|1072.3|289
1603296600000|2020-10-21 16:10:00|1073.6|1072.4|1073|1071.8|1073.8|1072.6|1072.5|1071.3|393
1603296900000|2020-10-21 16:15:00|1072.8|1071.6|1073.3|1072.1|1073.3|1072.1|1072.7|1071.5|288
1603297200000|2020-10-21 16:20:00|1073.1|1071.9|1071.9|1070.7|1073.2|1072|1071.8|1070.6|642
1603297500000|2020-10-21 16:25:00|1072|1070.8|1071|1069.8|1072|1070.8|1070.8|1069.6|1019
1603297800000|2020-10-21 16:30:00|1071.3|1070.1|1071|1069.8|1072|1070.8|1070.8|1069.6|600
1603298100000|2020-10-21 16:35:00|1071.1|1069.9|1071|1069.8|1071.6|1070.4|1070.8|1069.6|389
1603298400000|2020-10-21 16:40:00|1071.3|1070.1|1071.3|1070.1|1071.8|1070.6|1071|1069.8|633
1603298700000|2020-10-21 16:45:00|1071.4|1070.2|1071.3|1070.1|1071.9|1070.7|1071.3|1070.1|201
1603299000000|2020-10-21 16:50:00|1071.4|1070.2|1071.7|1070.5|1071.8|1070.6|1071.3|1070.1|266
1603299300000|2020-10-21 16:55:00|1071.6|1070.4|1071.8|1070.6|1072.1|1070.9|1071.1|1069.9|265
1603299600000|2020-10-21 17:00:00|1072|1070.8|1072.3|1071.1|1072.3|1071.1|1071.8|1070.6|261
1603299900000|2020-10-21 17:05:00|1072.1|1070.9|1072.6|1071.4|1072.6|1071.4|1072.1|1070.9|1065
1603300200000|2020-10-21 17:10:00|1072.3|1071.1|1072.3|1071.1|1072.6|1071.4|1072.1|1070.9|255
1603300500000|2020-10-21 17:15:00|1072.2|1071|1072.8|1071.6|1072.8|1071.6|1072.1|1070.9|184
1603300800000|2020-10-21 17:20:00|1073|1071.8|1071.8|1070.6|1073|1071.8|1071.8|1070.6|345
1603301100000|2020-10-21 17:25:00|1071.6|1070.4|1071.6|1070.4|1071.7|1070.5|1071|1069.8|498
1603301400000|2020-10-21 17:30:00|1071.7|1070.5|1071.8|1070.6|1072.3|1071.1|1071.6|1070.4|302
1603301700000|2020-10-21 17:35:00|1071.9|1070.7|1071.9|1070.7|1072.1|1070.9|1071.6|1070.4|488
1603302000000|2020-10-21 17:40:00|1071.8|1070.6|1072.1|1070.9|1072.3|1071.1|1071.7|1070.5|253
1603302300000|2020-10-21 17:45:00|1072|1070.8|1072|1070.8|1072.3|1071.1|1071.8|1070.6|162
1603302600000|2020-10-21 17:50:00|1071.9|1070.7|1071.7|1070.5|1071.9|1070.7|1071.5|1070.3|340
1603302900000|2020-10-21 17:55:00|1071.8|1070.6|1071.8|1070.6|1071.9|1070.7|1071.3|1070.1|635
1603303200000|2020-10-21 18:00:00|1072|1070.8|1072.7|1071.5|1073.3|1072.1|1072|1070.8|819
1603303500000|2020-10-21 18:05:00|1072.6|1071.4|1072.5|1071.3|1072.8|1071.6|1072|1070.8|1024
1603303800000|2020-10-21 18:10:00|1072.4|1071.2|1072.5|1071.3|1073|1071.8|1071.8|1070.6|2695
1603304100000|2020-10-21 18:15:00|1072.3|1071.1|1072.1|1070.9|1072.6|1071.4|1072.1|1070.9|1219
1603324800000|2020-10-22 00:00:00|1071.6|1070.4|1070.9|1069.7|1072.1|1070.9|1070.5|1069.3|825
1603325100000|2020-10-22 00:05:00|1070.7|1069.5|1069.7|1068.5|1071.1|1069.9|1069.4|1068.2|257
1603325400000|2020-10-22 00:10:00|1069.6|1068.4|1067.3|1066.1|1069.7|1068.5|1066.3|1065.1|740
1603325700000|2020-10-22 00:15:00|1067.1|1065.9|1065.6|1064.4|1067.4|1066.2|1065.3|1064.1|559
1603326000000|2020-10-22 00:20:00|1065.5|1064.3|1064.4|1063.2|1065.8|1064.6|1063.8|1062.6|391
1603326300000|2020-10-22 00:25:00|1064.5|1063.3|1064.6|1063.4|1065.6|1064.4|1064.4|1063.2|305
1603326600000|2020-10-22 00:30:00|1064.8|1063.6|1064.6|1063.4|1065.1|1063.9|1064.4|1063.2|462
1603326900000|2020-10-22 00:35:00|1064.5|1063.3|1064.8|1063.6|1065|1063.8|1064.4|1063.2|176
1603327200000|2020-10-22 00:40:00|1064.9|1063.7|1065.7|1064.5|1066|1064.8|1064.9|1063.7|154
1603327500000|2020-10-22 00:45:00|1065.8|1064.6|1065.3|1064.1|1066.1|1064.9|1065.2|1064|214
1603327800000|2020-10-22 00:50:00|1065.4|1064.2|1065.8|1064.6|1066|1064.8|1065.3|1064.1|72
1603328100000|2020-10-22 00:55:00|1065.7|1064.5|1065.6|1064.4|1065.8|1064.6|1065.3|1064.1|55
1603328400000|2020-10-22 01:00:00|1065.5|1064.3|1064.8|1063.6|1065.5|1064.3|1064.6|1063.4|467
1603328700000|2020-10-22 01:05:00|1064.9|1063.7|1068.5|1067.3|1068.6|1067.4|1064.8|1063.6|536
1603329000000|2020-10-22 01:10:00|1068.4|1067.2|1069.4|1068.2|1069.6|1068.4|1068.4|1067.2|191
1603329300000|2020-10-22 01:15:00|1069.3|1068.1|1069.8|1068.6|1069.8|1068.6|1068.4|1067.2|149
1603329600000|2020-10-22 01:20:00|1069.7|1068.5|1069.6|1068.4|1070.3|1069.1|1069|1067.8|161
1603329900000|2020-10-22 01:25:00|1069.7|1068.5|1068.2|1067|1069.8|1068.6|1068.1|1066.9|215
1603330200000|2020-10-22 01:30:00|1068.3|1067.1|1069.8|1068.6|1070.1|1068.9|1068.1|1066.9|166
1603330500000|2020-10-22 01:35:00|1069.9|1068.7|1070.4|1069.2|1071|1069.8|1069.6|1068.4|251
1603330800000|2020-10-22 01:40:00|1070.5|1069.3|1071.1|1069.9|1071.4|1070.2|1070.5|1069.3|161
1603331100000|2020-10-22 01:45:00|1071|1069.8|1070.8|1069.6|1071.2|1070|1070.4|1069.2|58
1603331400000|2020-10-22 01:50:00|1070.7|1069.5|1070.4|1069.2|1071|1069.8|1070.4|1069.2|38
1603331700000|2020-10-22 01:55:00|1070.3|1069.1|1069.6|1068.4|1070.5|1069.3|1069.6|1068.4|60
1603332000000|2020-10-22 02:00:00|1069.5|1068.3|1069.1|1067.9|1070.1|1068.9|1069|1067.8|101
1603332300000|2020-10-22 02:05:00|1069.2|1068|1068|1066.8|1069.3|1068.1|1067.9|1066.7|98
1603332600000|2020-10-22 02:10:00|1067.9|1066.7|1068.4|1067.2|1068.6|1067.4|1067.8|1066.6|77
1603332900000|2020-10-22 02:15:00|1068.3|1067.1|1068|1066.8|1068.6|1067.4|1067.7|1066.5|60
1603333200000|2020-10-22 02:20:00|1067.9|1066.7|1068.1|1066.9|1068.1|1066.9|1067.9|1066.7|21
1603333500000|2020-10-22 02:25:00|1068|1066.8|1068.1|1066.9|1068.4|1067.2|1067.9|1066.7|44
1603333800000|2020-10-22 02:30:00|1068|1066.8|1068.2|1067|1068.4|1067.2|1067.9|1066.7|65
1603334100000|2020-10-22 02:35:00|1068.1|1066.9|1067.4|1066.2|1068.1|1066.9|1067.4|1066.2|41
1603334400000|2020-10-22 02:40:00|1067.3|1066.1|1067.7|1066.5|1068|1066.8|1067.2|1066|412
1603334700000|2020-10-22 02:45:00|1067.6|1066.4|1068.2|1067|1068.2|1067|1067.6|1066.4|81
1603335000000|2020-10-22 02:50:00|1068|1066.8|1069|1067.8|1069.1|1067.9|1068|1066.8|198
1603335300000|2020-10-22 02:55:00|1069.1|1067.9|1068.7|1067.5|1069.1|1067.9|1068.5|1067.3|51
1603335600000|2020-10-22 03:00:00|1069|1067.8|1069.7|1068.5|1069.7|1068.5|1068.5|1067.3|136
1603335900000|2020-10-22 03:05:00|1069.6|1068.4|1069.9|1068.7|1070|1068.8|1069.2|1068|289
1603336200000|2020-10-22 03:10:00|1069.7|1068.5|1070.1|1068.9|1070.2|1069|1069.4|1068.2|77
1603336500000|2020-10-22 03:15:00|1070.2|1069|1070.6|1069.4|1070.6|1069.4|1069.9|1068.7|122
1603336800000|2020-10-22 03:20:00|1070.5|1069.3|1070.7|1069.5|1071|1069.8|1070.5|1069.3|225
1603337100000|2020-10-22 03:25:00|1070.6|1069.4|1070.1|1068.9|1070.8|1069.6|1070.1|1068.9|41
1603337400000|2020-10-22 03:30:00|1070.2|1069|1070|1068.8|1070.4|1069.2|1070|1068.8|22
1603337700000|2020-10-22 03:35:00|1070.2|1069|1070.2|1069|1070.3|1069.1|1070.1|1068.9|33
1603338000000|2020-10-22 03:40:00|1070.3|1069.1|1070.4|1069.2|1070.4|1069.2|1070.1|1068.9|31
1603338300000|2020-10-22 03:45:00|1070.6|1069.4|1070.4|1069.2|1070.6|1069.4|1070.4|1069.2|1
1603338600000|2020-10-22 03:50:00|1070.3|1069.1|1070.2|1069|1070.3|1069.1|1070.2|1069|15
1603338900000|2020-10-22 03:55:00|1070.3|1069.1|1069.9|1068.7|1070.3|1069.1|1069.9|1068.7|34
1603339200000|2020-10-22 04:00:00|1070|1068.8|1069.9|1068.7|1070|1068.8|1069.9|1068.7|22
1603339500000|2020-10-22 04:05:00|1070|1068.8|1070.2|1069|1070.2|1069|1069.9|1068.7|10
1603339800000|2020-10-22 04:10:00|1070|1068.8|1069.9|1068.7|1070.2|1069|1069.9|1068.7|14
1603340100000|2020-10-22 04:15:00|1070|1068.8|1070.2|1069|1070.2|1069|1070|1068.8|16
1603340400000|2020-10-22 04:20:00|1070|1068.8|1069.9|1068.7|1070.2|1069|1069.9|1068.7|9
1603340700000|2020-10-22 04:25:00|1070|1068.8|1070.2|1069|1070.2|1069|1070|1068.8|4
1603341000000|2020-10-22 04:30:00|1070.3|1069.1|1070.1|1068.9|1070.4|1069.2|1070.1|1068.9|101
1603341300000|2020-10-22 04:35:00|1069.9|1068.7|1070.2|1069|1070.3|1069.1|1069.9|1068.7|20
1603341600000|2020-10-22 04:40:00|1070.1|1068.9|1070.4|1069.2|1070.4|1069.2|1070.1|1068.9|12
1603341900000|2020-10-22 04:45:00|1070.5|1069.3|1070.2|1069|1070.5|1069.3|1070.1|1068.9|15
1603342200000|2020-10-22 04:50:00|1070.1|1068.9|1069.9|1068.7|1070.1|1068.9|1069.8|1068.6|19
1603342500000|2020-10-22 04:55:00|1069.8|1068.6|1069.9|1068.7|1069.9|1068.7|1069.7|1068.5|5
1603342800000|2020-10-22 05:00:00|1069.8|1068.6|1070.2|1069|1070.2|1069|1069.7|1068.5|14
1603343100000|2020-10-22 05:05:00|1070.4|1069.2|1070.4|1069.2|1070.5|1069.3|1070.2|1069|31
1603343400000|2020-10-22 05:10:00|1070.3|1069.1|1070.4|1069.2|1070.5|1069.3|1070.2|1069|10
1603343700000|2020-10-22 05:15:00|1070.5|1069.3|1070.5|1069.3|1070.7|1069.5|1070.4|1069.2|7
1603344000000|2020-10-22 05:20:00|1070.6|1069.4|1070.4|1069.2|1070.6|1069.4|1070.2|1069|10
1603344300000|2020-10-22 05:25:00|1070.5|1069.3|1071.1|1069.9|1071.2|1070|1070.5|1069.3|31
1603344600000|2020-10-22 05:30:00|1071|1069.8|1071.7|1070.5|1071.7|1070.5|1071|1069.8|95
1603344900000|2020-10-22 05:35:00|1071.8|1070.6|1071.7|1070.5|1071.9|1070.7|1071.2|1070|65
1603345200000|2020-10-22 05:40:00|1071.6|1070.4|1071.3|1070.1|1071.8|1070.6|1071.3|1070.1|84
1603345500000|2020-10-22 05:45:00|1071.2|1070|1071.1|1069.9|1071.6|1070.4|1070.9|1069.7|25
1603345800000|2020-10-22 05:50:00|1070.9|1069.7|1071.2|1070|1071.4|1070.2|1070.7|1069.5|96
1603346100000|2020-10-22 05:55:00|1071.1|1069.9|1070.9|1069.7|1071.2|1070|1070.4|1069.2|127
1603346400000|2020-10-22 06:00:00|1071.1|1069.9|1069.8|1068.6|1071.2|1070|1069.7|1068.5|201
1603346700000|2020-10-22 06:05:00|1069.7|1068.5|1070.4|1069.2|1070.6|1069.4|1069.7|1068.5|20
1603347000000|2020-10-22 06:10:00|1070.7|1069.5|1070.9|1069.7|1070.9|1069.7|1070.4|1069.2|38
1603347300000|2020-10-22 06:15:00|1070.8|1069.6|1070.8|1069.6|1071.2|1070|1070.7|1069.5|87
1603347600000|2020-10-22 06:20:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.7|1069.5|59
1603347900000|2020-10-22 06:25:00|1071.3|1070.1|1071|1069.8|1071.4|1070.2|1070.8|1069.6|43
1603348200000|2020-10-22 06:30:00|1071.1|1069.9|1071.4|1070.2|1071.4|1070.2|1071.1|1069.9|117
1603348500000|2020-10-22 06:35:00|1071.3|1070.1|1070.9|1069.7|1071.4|1070.2|1070.9|1069.7|26
1603348800000|2020-10-22 06:40:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.6|1069.4|206
1603349100000|2020-10-22 06:45:00|1071.5|1070.3|1072.1|1070.9|1072.4|1071.2|1071.4|1070.2|252
1603349400000|2020-10-22 06:50:00|1072.2|1071|1072.4|1071.2|1072.9|1071.7|1072.1|1070.9|335
1603349700000|2020-10-22 06:55:00|1072.3|1071.1|1072.1|1070.9|1072.4|1071.2|1071.8|1070.6|144
1603350000000|2020-10-22 07:00:00|1072|1070.8|1071.5|1070.3|1072.1|1070.9|1071.3|1070.1|190
1603350300000|2020-10-22 07:05:00|1071.3|1070.1|1071.3|1070.1|1071.6|1070.4|1071|1069.8|101
1603350600000|2020-10-22 07:10:00|1071.2|1070|1071.5|1070.3|1071.6|1070.4|1071.1|1069.9|46
1603350900000|2020-10-22 07:15:00|1071.4|1070.2|1071.8|1070.6|1071.8|1070.6|1071.4|1070.2|25
1603351200000|2020-10-22 07:20:00|1071.7|1070.5|1071.5|1070.3|1071.8|1070.6|1071.2|1070|21
1603351500000|2020-10-22 07:25:00|1071.6|1070.4|1071.3|1070.1|1071.6|1070.4|1071.3|1070.1|12
1603351800000|2020-10-22 07:30:00|1071.4|1070.2|1071.8|1070.6|1071.8|1070.6|1071.3|1070.1|55
1603352100000|2020-10-22 07:35:00|1071.7|1070.5|1071.8|1070.6|1072.3|1071.1|1071.6|1070.4|92
1603352400000|2020-10-22 07:40:00|1072|1070.8|1071.3|1070.1|1072|1070.8|1071.2|1070|70
1603352700000|2020-10-22 07:45:00|1071.4|1070.2|1071.3|1070.1|1071.6|1070.4|1071.1|1069.9|47
1603353000000|2020-10-22 07:50:00|1071.4|1070.2|1071.3|1070.1|1071.6|1070.4|1071.3|1070.1|18
1603353300000|2020-10-22 07:55:00|1071.4|1070.2|1071.3|1070.1|1071.8|1070.6|1071.1|1069.9|673
1603353600000|2020-10-22 08:00:00|1071.2|1070|1071.8|1070.6|1071.8|1070.6|1071.1|1069.9|297
1603353900000|2020-10-22 08:05:00|1071.7|1070.5|1071.6|1070.4|1071.7|1070.5|1071.3|1070.1|23
1603354200000|2020-10-22 08:10:00|1071.5|1070.3|1071.3|1070.1|1071.6|1070.4|1071.2|1070|5
1603354500000|2020-10-22 08:15:00|1071.2|1070|1071.6|1070.4|1071.6|1070.4|1071.2|1070|26
1603354800000|2020-10-22 08:20:00|1071.8|1070.6|1071.9|1070.7|1072.1|1070.9|1071.6|1070.4|49
1603355100000|2020-10-22 08:25:00|1072|1070.8|1072.5|1071.3|1072.6|1071.4|1071.7|1070.5|87
1603355400000|2020-10-22 08:30:00|1072.3|1071.1|1073.3|1072.1|1073.9|1072.7|1072.3|1071.1|177
1603355700000|2020-10-22 08:35:00|1073.2|1072|1072.3|1071.1|1073.3|1072.1|1072.3|1071.1|252
1603356000000|2020-10-22 08:40:00|1072.4|1071.2|1072.3|1071.1|1072.8|1071.6|1072.1|1070.9|49
1603356300000|2020-10-22 08:45:00|1072.6|1071.4|1073.2|1072|1073.3|1072.1|1072.5|1071.3|503
1603356600000|2020-10-22 08:50:00|1073.3|1072.1|1073.6|1072.4|1073.8|1072.6|1073.1|1071.9|354
1603356900000|2020-10-22 08:55:00|1073.8|1072.6|1073|1071.8|1073.8|1072.6|1072.6|1071.4|265
1603357200000|2020-10-22 09:00:00|1073.3|1072.1|1072.8|1071.6|1073.3|1072.1|1072.8|1071.6|46
1603357500000|2020-10-22 09:05:00|1072.7|1071.5|1072.6|1071.4|1072.7|1071.5|1072.3|1071.1|22
1603357800000|2020-10-22 09:10:00|1072.3|1071.1|1072.1|1070.9|1072.6|1071.4|1072.1|1070.9|89
1603358100000|2020-10-22 09:15:00|1072.2|1071|1072.3|1071.1|1072.3|1071.1|1072|1070.8|76
1603358400000|2020-10-22 09:20:00|1072.2|1071|1072.5|1071.3|1072.5|1071.3|1072|1070.8|36
1603358700000|2020-10-22 09:25:00|1072.6|1071.4|1072.3|1071.1|1072.7|1071.5|1072.2|1071|80
1603359000000|2020-10-22 09:30:00|1072.2|1071|1072.3|1071.1|1072.6|1071.4|1072.1|1070.9|87
1603359300000|2020-10-22 09:35:00|1072.5|1071.3|1073|1071.8|1073.2|1072|1072.5|1071.3|51
1603359600000|2020-10-22 09:40:00|1072.8|1071.6|1073.2|1072|1073.3|1072.1|1072.8|1071.6|106
1603359900000|2020-10-22 09:45:00|1073.1|1071.9|1072.5|1071.3|1073.2|1072|1072.5|1071.3|39
1603360200000|2020-10-22 09:50:00|1072.7|1071.5|1072.8|1071.6|1073.2|1072|1072.7|1071.5|58
1603360500000|2020-10-22 09:55:00|1072.9|1071.7|1073.3|1072.1|1073.3|1072.1|1072.8|1071.6|94
1603360800000|2020-10-22 10:00:00|1073.4|1072.2|1073.3|1072.1|1073.8|1072.6|1073.1|1071.9|63
1603361100000|2020-10-22 10:05:00|1073.2|1072|1073.8|1072.6|1073.8|1072.6|1073.1|1071.9|57
1603361400000|2020-10-22 10:10:00|1073.6|1072.4|1073.8|1072.6|1074.1|1072.9|1073.5|1072.3|52
1603361700000|2020-10-22 10:15:00|1074|1072.8|1074.8|1073.6|1074.9|1073.7|1073.8|1072.6|275
1603362000000|2020-10-22 10:20:00|1074.9|1073.7|1075.8|1074.6|1075.8|1074.6|1074.6|1073.4|181
1603362300000|2020-10-22 10:25:00|1075.7|1074.5|1075.8|1074.6|1076.6|1075.4|1075.6|1074.4|307
1603362600000|2020-10-22 10:30:00|1075.7|1074.5|1075.4|1074.2|1075.8|1074.6|1075.4|1074.2|32
1603362900000|2020-10-22 10:35:00|1075.6|1074.4|1075.5|1074.3|1075.6|1074.4|1075.2|1074|123
1603363200000|2020-10-22 10:40:00|1075.6|1074.4|1075.7|1074.5|1076.4|1075.2|1075.6|1074.4|156
1603363500000|2020-10-22 10:45:00|1075.6|1074.4|1075.5|1074.3|1075.8|1074.6|1075.3|1074.1|42
1603363800000|2020-10-22 10:50:00|1075.6|1074.4|1075.7|1074.5|1075.9|1074.7|1075.4|1074.2|40
1603364100000|2020-10-22 10:55:00|1075.8|1074.6|1075.6|1074.4|1075.9|1074.7|1075.6|1074.4|19
1603364400000|2020-10-22 11:00:00|1075.7|1074.5|1075.3|1074.1|1075.9|1074.7|1075.3|1074.1|57
1603364700000|2020-10-22 11:05:00|1075.2|1074|1074.9|1073.7|1075.5|1074.3|1074.7|1073.5|106
1603365000000|2020-10-22 11:10:00|1074.8|1073.6|1074.9|1073.7|1075.1|1073.9|1074.6|1073.4|44
1603365300000|2020-10-22 11:15:00|1075.1|1073.9|1074.6|1073.4|1075.1|1073.9|1074.6|1073.4|36
1603365600000|2020-10-22 11:20:00|1074.7|1073.5|1074.6|1073.4|1075.1|1073.9|1074.5|1073.3|64
1603365900000|2020-10-22 11:25:00|1074.5|1073.3|1074.5|1073.3|1074.9|1073.7|1074.4|1073.2|56
1603366200000|2020-10-22 11:30:00|1074.4|1073.2|1074.4|1073.2|1074.5|1073.3|1074.2|1073|38
1603366500000|2020-10-22 11:35:00|1074.3|1073.1|1074.6|1073.4|1074.9|1073.7|1074|1072.8|120
1603366800000|2020-10-22 11:40:00|1074.7|1073.5|1075.2|1074|1075.4|1074.2|1074.2|1073|79
1603367100000|2020-10-22 11:45:00|1075.1|1073.9|1075.6|1074.4|1075.6|1074.4|1074.6|1073.4|86
1603367400000|2020-10-22 11:50:00|1075.5|1074.3|1075.6|1074.4|1075.7|1074.5|1075.4|1074.2|348
1603367700000|2020-10-22 11:55:00|1075.5|1074.3|1075.3|1074.1|1075.5|1074.3|1075.1|1073.9|89
1603368000000|2020-10-22 12:00:00|1075.2|1074|1075.1|1073.9|1075.6|1074.4|1074.8|1073.6|158
1603368300000|2020-10-22 12:05:00|1075.2|1074|1074.4|1073.2|1075.4|1074.2|1074.3|1073.1|284
1603368600000|2020-10-22 12:10:00|1074.3|1073.1|1074.3|1073.1|1074.9|1073.7|1074.2|1073|117
1603368900000|2020-10-22 12:15:00|1074.2|1073|1073.9|1072.7|1074.6|1073.4|1073.9|1072.7|235
1603369200000|2020-10-22 12:20:00|1074|1072.8|1072.9|1071.7|1074.4|1073.2|1072.9|1071.7|191
1603369500000|2020-10-22 12:25:00|1073|1071.8|1073|1071.8|1073.1|1071.9|1072.1|1070.9|242
1603369800000|2020-10-22 12:30:00|1073.1|1071.9|1073.4|1072.2|1074|1072.8|1072.9|1071.7|289
1603370100000|2020-10-22 12:35:00|1073.1|1071.9|1072.7|1071.5|1073.1|1071.9|1071.9|1070.7|388
1603370400000|2020-10-22 12:40:00|1072.9|1071.7|1073.2|1072|1073.5|1072.3|1072.7|1071.5|222
1603373400000|2020-10-22 13:30:00|1072.2|1071|1069.8|1068.6|1075.7|1074.5|1068.7|1067.5|5235
1603373700000|2020-10-22 13:35:00|1070|1068.8|1072|1070.8|1073.9|1072.7|1069.9|1068.7|2652
1603374000000|2020-10-22 13:40:00|1071.8|1070.6|1073.3|1072.1|1073.5|1072.3|1070.8|1069.6|1541
1603374300000|2020-10-22 13:45:00|1073.5|1072.3|1073.7|1072.5|1075.3|1074.1|1072.5|1071.3|1664
1603374600000|2020-10-22 13:50:00|1073.8|1072.6|1074.3|1073.1|1075.3|1074.1|1073.5|1072.3|1435
1603374900000|2020-10-22 13:55:00|1074.4|1073.2|1074.1|1072.9|1075|1073.8|1073.7|1072.5|6110
1603375200000|2020-10-22 14:00:00|1074.2|1073|1075.5|1074.3|1075.5|1074.3|1074.2|1073|1566
1603375500000|2020-10-22 14:05:00|1075.3|1074.1|1076.3|1075.1|1077.1|1075.9|1075.3|1074.1|1861
1603375800000|2020-10-22 14:10:00|1076.4|1075.2|1077.3|1076.1|1077.6|1076.4|1076.3|1075.1|1548
1603376100000|2020-10-22 14:15:00|1077.2|1076|1081.5|1080.3|1081.8|1080.6|1077.1|1075.9|2040
1603376400000|2020-10-22 14:20:00|1081.6|1080.4|1078.3|1077.1|1082|1080.8|1076.8|1075.6|3682
1603376700000|2020-10-22 14:25:00|1078.4|1077.2|1079|1077.8|1080.1|1078.9|1077.3|1076.1|2846
1603377000000|2020-10-22 14:30:00|1079.1|1077.9|1079.3|1078.1|1080.1|1078.9|1078.6|1077.4|1137
1603377300000|2020-10-22 14:35:00|1079.4|1078.2|1078.2|1077|1080.1|1078.9|1078.1|1076.9|1376
1603377600000|2020-10-22 14:40:00|1078.1|1076.9|1077.8|1076.6|1078.8|1077.6|1077|1075.8|1218
1603377900000|2020-10-22 14:45:00|1077.9|1076.7|1079.3|1078.1|1079.7|1078.5|1077.9|1076.7|1731
1603378200000|2020-10-22 14:50:00|1079.4|1078.2|1079.9|1078.7|1080.1|1078.9|1078.8|1077.6|1137
1603378500000|2020-10-22 14:55:00|1080|1078.8|1080.8|1079.6|1081.4|1080.2|1080|1078.8|1445
1603378800000|2020-10-22 15:00:00|1080.9|1079.7|1081.5|1080.3|1081.5|1080.3|1080.5|1079.3|621
1603379100000|2020-10-22 15:05:00|1081.4|1080.2|1081.8|1080.6|1081.8|1080.6|1081|1079.8|821
1603379400000|2020-10-22 15:10:00|1082|1080.8|1083.9|1082.7|1084|1082.8|1081.9|1080.7|2130
1603379700000|2020-10-22 15:15:00|1084|1082.8|1082.2|1081|1084.5|1083.3|1082|1080.8|1703
1603380000000|2020-10-22 15:20:00|1082.5|1081.3|1083.7|1082.5|1084.2|1083|1082.5|1081.3|1422
1603380300000|2020-10-22 15:25:00|1083.6|1082.4|1081.5|1080.3|1083.7|1082.5|1081.2|1080|732
1603380600000|2020-10-22 15:30:00|1081.6|1080.4|1081.3|1080.1|1081.7|1080.5|1079.7|1078.5|828
1603380900000|2020-10-22 15:35:00|1081.2|1080|1080.4|1079.2|1081.4|1080.2|1080.2|1079|785
1603381200000|2020-10-22 15:40:00|1080.5|1079.3|1078.3|1077.1|1080.6|1079.4|1078.3|1077.1|664
1603381500000|2020-10-22 15:45:00|1078.2|1077|1078.9|1077.7|1079.4|1078.2|1078.2|1077|1391
1603381800000|2020-10-22 15:50:00|1079.1|1077.9|1077.3|1076.1|1079.2|1078|1076.9|1075.7|1213
1603382100000|2020-10-22 15:55:00|1077.2|1076|1077|1075.8|1078.4|1077.2|1077|1075.8|1871
1603382400000|2020-10-22 16:00:00|1077.1|1075.9|1076.8|1075.6|1077.3|1076.1|1076.7|1075.5|880
1603382700000|2020-10-22 16:05:00|1076.7|1075.5|1076.7|1075.5|1077|1075.8|1076|1074.8|627
1603383000000|2020-10-22 16:10:00|1076.9|1075.7|1076.2|1075|1076.9|1075.7|1076.2|1075|341
1603383300000|2020-10-22 16:15:00|1076.4|1075.2|1075.4|1074.2|1076.4|1075.2|1075.2|1074|1057
1603383600000|2020-10-22 16:20:00|1075.3|1074.1|1076|1074.8|1076.2|1075|1075.2|1074|532
1603383900000|2020-10-22 16:25:00|1075.9|1074.7|1076.2|1075|1076.5|1075.3|1075.5|1074.3|421
1603384200000|2020-10-22 16:30:00|1076.1|1074.9|1076.9|1075.7|1077.2|1076|1076|1074.8|525
1603384500000|2020-10-22 16:35:00|1076.8|1075.6|1075.7|1074.5|1077.2|1076|1075.7|1074.5|430
1603384800000|2020-10-22 16:40:00|1075.8|1074.6|1075.4|1074.2|1076|1074.8|1075.3|1074.1|314
1603385100000|2020-10-22 16:45:00|1075.2|1074|1075.5|1074.3|1075.7|1074.5|1075.2|1074|761
1603385400000|2020-10-22 16:50:00|1075.7|1074.5|1076.2|1075|1076.2|1075|1075.4|1074.2|304
1603385700000|2020-10-22 16:55:00|1075.9|1074.7|1074.7|1073.5|1075.9|1074.7|1074.4|1073.2|601
1603386000000|2020-10-22 17:00:00|1074.6|1073.4|1075.7|1074.5|1076.2|1075|1074.2|1073|1250
1603386300000|2020-10-22 17:05:00|1075.6|1074.4|1076.5|1075.3|1076.7|1075.5|1075.5|1074.3|465
1603386600000|2020-10-22 17:10:00|1076.6|1075.4|1077.2|1076|1077.2|1076|1076.6|1075.4|341
1603386900000|2020-10-22 17:15:00|1077|1075.8|1076.5|1075.3|1077.2|1076|1076.4|1075.2|290
1603387200000|2020-10-22 17:20:00|1076.4|1075.2|1075.7|1074.5|1076.4|1075.2|1075.2|1074|619
1603387500000|2020-10-22 17:25:00|1075.8|1074.6|1075.7|1074.5|1076.5|1075.3|1075.5|1074.3|386
1603387800000|2020-10-22 17:30:00|1075.9|1074.7|1075.2|1074|1076.7|1075.5|1075.2|1074|446
1603388100000|2020-10-22 17:35:00|1075.3|1074.1|1074.9|1073.7|1075.5|1074.3|1074.5|1073.3|465
1603388400000|2020-10-22 17:40:00|1074.7|1073.5|1075.5|1074.3|1075.5|1074.3|1074.2|1073|606
1603388700000|2020-10-22 17:45:00|1075.7|1074.5|1075|1073.8|1075.7|1074.5|1074.7|1073.5|686
1603389000000|2020-10-22 17:50:00|1074.9|1073.7|1075.2|1074|1075.2|1074|1074.5|1073.3|470
1603389300000|2020-10-22 17:55:00|1075.1|1073.9|1074.7|1073.5|1075.2|1074|1074.2|1073|446
1603389600000|2020-10-22 18:00:00|1074.9|1073.7|1076|1074.8|1076.1|1074.9|1074.7|1073.5|508
1603389900000|2020-10-22 18:05:00|1076.1|1074.9|1075|1073.8|1076.2|1075|1074.7|1073.5|1165
1603390200000|2020-10-22 18:10:00|1075.2|1074|1072.7|1071.5|1075.9|1074.7|1072.7|1071.5|2527
1603390500000|2020-10-22 18:15:00|1072.9|1071.7|1070.7|1069.5|1073|1071.8|1070.5|1069.3|2535
1603411200000|2020-10-23 00:00:00|1070.6|1069.4|1072.5|1071.3|1072.7|1071.5|1070.4|1069.2|1882
1603411500000|2020-10-23 00:05:00|1072.6|1071.4|1072.8|1071.6|1072.9|1071.7|1072.3|1071.1|123
1603411800000|2020-10-23 00:10:00|1072.7|1071.5|1073.7|1072.5|1073.9|1072.7|1072.7|1071.5|628
1603412100000|2020-10-23 00:15:00|1073.8|1072.6|1074.4|1073.2|1074.4|1073.2|1073.5|1072.3|172
1603412400000|2020-10-23 00:20:00|1074.3|1073.1|1073.7|1072.5|1074.7|1073.5|1073.7|1072.5|453
1603412700000|2020-10-23 00:25:00|1073.9|1072.7|1073.8|1072.6|1073.9|1072.7|1073.3|1072.1|82
1603413000000|2020-10-23 00:30:00|1073.7|1072.5|1073.4|1072.2|1073.7|1072.5|1073.4|1072.2|18
1603413300000|2020-10-23 00:35:00|1073.7|1072.5|1073.9|1072.7|1074.1|1072.9|1073.2|1072|58
1603413600000|2020-10-23 00:40:00|1073.8|1072.6|1073.7|1072.5|1074|1072.8|1073.5|1072.3|48
1603413900000|2020-10-23 00:45:00|1073.5|1072.3|1074.2|1073|1074.2|1073|1073.2|1072|56
1603414200000|2020-10-23 00:50:00|1074|1072.8|1074.7|1073.5|1074.7|1073.5|1073.9|1072.7|88
1603414500000|2020-10-23 00:55:00|1074.6|1073.4|1074.9|1073.7|1075.2|1074|1074.4|1073.2|76
1603414800000|2020-10-23 01:00:00|1074.7|1073.5|1072|1070.8|1075.1|1073.9|1071.9|1070.7|280
1603415100000|2020-10-23 01:05:00|1071.9|1070.7|1071.6|1070.4|1072.4|1071.2|1071.2|1070|171
1603415400000|2020-10-23 01:10:00|1071.5|1070.3|1071.9|1070.7|1072.2|1071|1071.2|1070|67
1603415700000|2020-10-23 01:15:00|1072.2|1071|1071.7|1070.5|1072.2|1071|1071.2|1070|49
1603416000000|2020-10-23 01:20:00|1071.8|1070.6|1073.2|1072|1073.4|1072.2|1071.7|1070.5|60
1603416300000|2020-10-23 01:25:00|1073.4|1072.2|1073.3|1072.1|1073.7|1072.5|1073.2|1072|37
1603416600000|2020-10-23 01:30:00|1073.2|1072|1072.7|1071.5|1073.2|1072|1072.7|1071.5|25
1603416900000|2020-10-23 01:35:00|1072.4|1071.2|1072.7|1071.5|1072.9|1071.7|1072|1070.8|121
1603417200000|2020-10-23 01:40:00|1072.9|1071.7|1072.4|1071.2|1072.9|1071.7|1072.4|1071.2|3
1603417500000|2020-10-23 01:45:00|1072.2|1071|1071.7|1070.5|1072.3|1071.1|1071.7|1070.5|24
1603417800000|2020-10-23 01:50:00|1071.5|1070.3|1071.2|1070|1071.5|1070.3|1071.2|1070|100
1603418100000|2020-10-23 01:55:00|1071.4|1070.2|1071.2|1070|1071.4|1070.2|1070.9|1069.7|91
1603418400000|2020-10-23 02:00:00|1071|1069.8|1070.7|1069.5|1071.2|1070|1070.4|1069.2|98
1603418700000|2020-10-23 02:05:00|1070.5|1069.3|1070.7|1069.5|1071.2|1070|1070.4|1069.2|91
1603419000000|2020-10-23 02:10:00|1070.5|1069.3|1070.7|1069.5|1070.7|1069.5|1070.4|1069.2|40
1603419300000|2020-10-23 02:15:00|1070.9|1069.7|1070.8|1069.6|1070.9|1069.7|1070.7|1069.5|7
1603419600000|2020-10-23 02:20:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.7|1069.5|56
1603419900000|2020-10-23 02:25:00|1071.3|1070.1|1071.7|1070.5|1071.7|1070.5|1071.3|1070.1|16
1603420200000|2020-10-23 02:30:00|1071.6|1070.4|1072|1070.8|1072.2|1071|1071.4|1070.2|45
1603420500000|2020-10-23 02:35:00|1071.9|1070.7|1072.8|1071.6|1072.9|1071.7|1071.7|1070.5|56
1603420800000|2020-10-23 02:40:00|1072.7|1071.5|1072.8|1071.6|1072.9|1071.7|1072.4|1071.2|20
1603421100000|2020-10-23 02:45:00|1072.7|1071.5|1073.4|1072.2|1073.8|1072.6|1072.7|1071.5|161
1603421400000|2020-10-23 02:50:00|1073.3|1072.1|1074.4|1073.2|1074.7|1073.5|1073.2|1072|114
1603421700000|2020-10-23 02:55:00|1074.7|1073.5|1074.7|1073.5|1074.7|1073.5|1074.2|1073|47
1603422000000|2020-10-23 03:00:00|1074.5|1073.3|1074.4|1073.2|1074.9|1073.7|1074.4|1073.2|81
1603422300000|2020-10-23 03:05:00|1074.3|1073.1|1074.9|1073.7|1074.9|1073.7|1074.3|1073.1|46
1603422600000|2020-10-23 03:10:00|1074.7|1073.5|1074.2|1073|1074.9|1073.7|1073.9|1072.7|56
1603422900000|2020-10-23 03:15:00|1074.4|1073.2|1074|1072.8|1074.4|1073.2|1073.9|1072.7|8
1603423200000|2020-10-23 03:20:00|1073.9|1072.7|1074.3|1073.1|1074.5|1073.3|1073.7|1072.5|24
1603423500000|2020-10-23 03:25:00|1074.2|1073|1073.7|1072.5|1074.2|1073|1073.4|1072.2|26
1603423800000|2020-10-23 03:30:00|1073.9|1072.7|1074|1072.8|1074.2|1073|1073.7|1072.5|13
1603424100000|2020-10-23 03:35:00|1073.9|1072.7|1073.8|1072.6|1073.9|1072.7|1073.4|1072.2|19
1603424400000|2020-10-23 03:40:00|1073.9|1072.7|1073.7|1072.5|1073.9|1072.7|1073.2|1072|13
1603424700000|2020-10-23 03:45:00|1073.5|1072.3|1073.4|1072.2|1073.7|1072.5|1073.4|1072.2|24
1603425000000|2020-10-23 03:50:00|1073.3|1072.1|1073.7|1072.5|1073.7|1072.5|1073.2|1072|18
1603425300000|2020-10-23 03:55:00|1073.5|1072.3|1074.2|1073|1074.2|1073|1073.5|1072.3|9
1603425600000|2020-10-23 04:00:00|1073.9|1072.7|1074.2|1073|1074.2|1073|1073.9|1072.7|14
1603425900000|2020-10-23 04:05:00|1073.9|1072.7|1073.9|1072.7|1074.2|1073|1073.7|1072.5|13
1603426200000|2020-10-23 04:10:00|1073.8|1072.6|1073.7|1072.5|1073.9|1072.7|1073.5|1072.3|6
1603426500000|2020-10-23 04:15:00|1073.5|1072.3|1073.3|1072.1|1073.7|1072.5|1073.2|1072|17
1603426800000|2020-10-23 04:20:00|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1072|10
1603427100000|2020-10-23 04:25:00|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1072|6
1603427400000|2020-10-23 04:30:00|1073.3|1072.1|1073.8|1072.6|1073.9|1072.7|1073.3|1072.1|167
1603427700000|2020-10-23 04:35:00|1073.7|1072.5|1073.7|1072.5|1073.9|1072.7|1073.4|1072.2|68
1603428000000|2020-10-23 04:40:00|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1072|13
1603428300000|2020-10-23 04:45:00|1073.4|1072.2|1073.1|1071.9|1073.4|1072.2|1072.7|1071.5|31
1603428600000|2020-10-23 04:50:00|1073.2|1072|1073.2|1072|1073.2|1072|1073|1071.8|2
1603428900000|2020-10-23 04:55:00|1073.3|1072.1|1072.9|1071.7|1073.4|1072.2|1072.9|1071.7|13
1603429200000|2020-10-23 05:00:00|1073|1071.8|1072.9|1071.7|1073.2|1072|1072.9|1071.7|4
1603429500000|2020-10-23 05:05:00|1073|1071.8|1073.2|1072|1073.2|1072|1072.9|1071.7|7
1603429800000|2020-10-23 05:10:00|1073|1071.8|1073|1071.8|1073.2|1072|1073|1071.8|7
1603430100000|2020-10-23 05:15:00|1072.9|1071.7|1072.9|1071.7|1073|1071.8|1072.9|1071.7|2
1603430400000|2020-10-23 05:20:00|1073|1071.8|1072.7|1071.5|1073|1071.8|1072.7|1071.5|21
1603430700000|2020-10-23 05:25:00|1072.9|1071.7|1072.9|1071.7|1073|1071.8|1072.8|1071.6|9
1603431000000|2020-10-23 05:30:00|1072.7|1071.5|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|171
1603431300000|2020-10-23 05:35:00|1071.8|1070.6|1071.4|1070.2|1071.9|1070.7|1071.2|1070|103
1603431600000|2020-10-23 05:40:00|1071.7|1070.5|1072.2|1071|1072.5|1071.3|1071.4|1070.2|67
1603431900000|2020-10-23 05:45:00|1072.1|1070.9|1071.5|1070.3|1072.1|1070.9|1071.4|1070.2|12
1603432200000|2020-10-23 05:50:00|1071.4|1070.2|1071.7|1070.5|1071.9|1070.7|1071.3|1070.1|14
1603432500000|2020-10-23 05:55:00|1071.4|1070.2|1070.8|1069.6|1071.7|1070.5|1070.7|1069.5|108
1603432800000|2020-10-23 06:00:00|1070.7|1069.5|1069.7|1068.5|1070.9|1069.7|1069.7|1068.5|219
1603433100000|2020-10-23 06:05:00|1069.8|1068.6|1069.1|1067.9|1070.1|1068.9|1068.5|1067.3|242
1603433400000|2020-10-23 06:10:00|1069|1067.8|1068.9|1067.7|1069.2|1068|1068.2|1067|107
1603433700000|2020-10-23 06:15:00|1068.8|1067.6|1070.2|1069|1070.2|1069|1068.5|1067.3|86
1603434000000|2020-10-23 06:20:00|1070.1|1068.9|1069.7|1068.5|1070.3|1069.1|1069.4|1068.2|39
1603434300000|2020-10-23 06:25:00|1069.6|1068.4|1069.4|1068.2|1069.7|1068.5|1069.2|1068|30
1603434600000|2020-10-23 06:30:00|1069.3|1068.1|1069.7|1068.5|1070|1068.8|1069.2|1068|33
1603434900000|2020-10-23 06:35:00|1069.5|1068.3|1070|1068.8|1070.2|1069|1069.4|1068.2|59
1603435200000|2020-10-23 06:40:00|1070.1|1068.9|1069.5|1068.3|1070.2|1069|1069.2|1068|50
1603435500000|2020-10-23 06:45:00|1069.4|1068.2|1067.7|1066.5|1069.7|1068.5|1067.7|1066.5|378
1603435800000|2020-10-23 06:50:00|1067.9|1066.7|1067.2|1066|1068.2|1067|1067.2|1066|329
1603436100000|2020-10-23 06:55:00|1066.9|1065.7|1066.1|1064.9|1067|1065.8|1065.7|1064.5|345
1603436400000|2020-10-23 07:00:00|1066.2|1065|1067.2|1066|1067.4|1066.2|1065.8|1064.6|252
1603436700000|2020-10-23 07:05:00|1067|1065.8|1066.7|1065.5|1067|1065.8|1066.4|1065.2|59
1603437000000|2020-10-23 07:10:00|1067|1065.8|1067.7|1066.5|1068.2|1067|1067|1065.8|244
1603437300000|2020-10-23 07:15:00|1067.9|1066.7|1067.9|1066.7|1068.4|1067.2|1067.7|1066.5|23
1603437600000|2020-10-23 07:20:00|1068.1|1066.9|1067.9|1066.7|1068.8|1067.6|1067.9|1066.7|25
1603437900000|2020-10-23 07:25:00|1068.2|1067|1068.7|1067.5|1068.8|1067.6|1068.2|1067|36
1603438200000|2020-10-23 07:30:00|1068.9|1067.7|1068.9|1067.7|1069.6|1068.4|1068.9|1067.7|177
1603438500000|2020-10-23 07:35:00|1069|1067.8|1067.2|1066|1069.3|1068.1|1066.7|1065.5|145
1603438800000|2020-10-23 07:40:00|1067.3|1066.1|1066.7|1065.5|1067.6|1066.4|1066.4|1065.2|32
1603439100000|2020-10-23 07:45:00|1066.8|1065.6|1065.9|1064.7|1066.9|1065.7|1065.6|1064.4|106
1603439400000|2020-10-23 07:50:00|1066.1|1064.9|1066.7|1065.5|1066.9|1065.7|1065.9|1064.7|49
1603439700000|2020-10-23 07:55:00|1066.9|1065.7|1067.2|1066|1067.5|1066.3|1066.7|1065.5|57
1603440000000|2020-10-23 08:00:00|1067.3|1066.1|1067.4|1066.2|1067.4|1066.2|1066.7|1065.5|38
1603440300000|2020-10-23 08:05:00|1067.5|1066.3|1067.9|1066.7|1068.5|1067.3|1067.5|1066.3|72
1603440600000|2020-10-23 08:10:00|1068|1066.8|1067.7|1066.5|1068.3|1067.1|1067.7|1066.5|27
1603440900000|2020-10-23 08:15:00|1067.9|1066.7|1068|1066.8|1068.4|1067.2|1067.6|1066.4|39
1603441200000|2020-10-23 08:20:00|1067.9|1066.7|1068.7|1067.5|1068.7|1067.5|1067.9|1066.7|50
1603441500000|2020-10-23 08:25:00|1068.4|1067.2|1068.1|1066.9|1068.7|1067.5|1068.1|1066.9|132
1603441800000|2020-10-23 08:30:00|1068|1066.8|1069.2|1068|1069.2|1068|1067.5|1066.3|48
1603442100000|2020-10-23 08:35:00|1068.9|1067.7|1068.9|1067.7|1069.6|1068.4|1068.9|1067.7|127
1603442400000|2020-10-23 08:40:00|1068.8|1067.6|1070.4|1069.2|1070.7|1069.5|1068.8|1067.6|208
1603442700000|2020-10-23 08:45:00|1070.3|1069.1|1070.3|1069.1|1070.7|1069.5|1070.2|1069|113
1603443000000|2020-10-23 08:50:00|1070.4|1069.2|1069.8|1068.6|1070.7|1069.5|1069.7|1068.5|100
1603443300000|2020-10-23 08:55:00|1069.9|1068.7|1069.4|1068.2|1069.9|1068.7|1069.2|1068|51
1603443600000|2020-10-23 09:00:00|1069.6|1068.4|1069.7|1068.5|1070|1068.8|1069.5|1068.3|37
1603443900000|2020-10-23 09:05:00|1069.4|1068.2|1069.4|1068.2|1069.7|1068.5|1069.4|1068.2|12
1603444200000|2020-10-23 09:10:00|1069.2|1068|1069.5|1068.3|1069.7|1068.5|1069.2|1068|23
1603444500000|2020-10-23 09:15:00|1069.6|1068.4|1070|1068.8|1070|1068.8|1069.6|1068.4|25
1603444800000|2020-10-23 09:20:00|1069.9|1068.7|1069.9|1068.7|1069.9|1068.7|1069.5|1068.3|11
1603445100000|2020-10-23 09:25:00|1069.8|1068.6|1070.2|1069|1070.3|1069.1|1069.7|1068.5|11
1603445400000|2020-10-23 09:30:00|1070.3|1069.1|1070.7|1069.5|1070.7|1069.5|1070.3|1069.1|82
1603445700000|2020-10-23 09:35:00|1070.5|1069.3|1071.9|1070.7|1072|1070.8|1070.2|1069|134
1603446000000|2020-10-23 09:40:00|1071.8|1070.6|1071.7|1070.5|1071.9|1070.7|1071.2|1070|92
1603446300000|2020-10-23 09:45:00|1071.6|1070.4|1072.5|1071.3|1072.7|1071.5|1071.3|1070.1|107
1603446600000|2020-10-23 09:50:00|1072.4|1071.2|1073|1071.8|1073.7|1072.5|1072.4|1071.2|159
1603446900000|2020-10-23 09:55:00|1072.9|1071.7|1073|1071.8|1073.2|1072|1072.5|1071.3|61
1603447200000|2020-10-23 10:00:00|1072.9|1071.7|1072.8|1071.6|1073.7|1072.5|1072.8|1071.6|35
1603447500000|2020-10-23 10:05:00|1072.7|1071.5|1072.6|1071.4|1072.8|1071.6|1072.2|1071|69
1603447800000|2020-10-23 10:10:00|1072.5|1071.3|1073.2|1072|1073.2|1072|1072.2|1071|84
1603448100000|2020-10-23 10:15:00|1073.1|1071.9|1073.2|1072|1073.5|1072.3|1072.7|1071.5|34
1603448400000|2020-10-23 10:20:00|1073.3|1072.1|1073.7|1072.5|1074|1072.8|1073.3|1072.1|436
1603448700000|2020-10-23 10:25:00|1073.8|1072.6|1073.7|1072.5|1073.8|1072.6|1073.6|1072.4|13
1603449000000|2020-10-23 10:30:00|1073.9|1072.7|1074|1072.8|1074|1072.8|1073.7|1072.5|34
1603449300000|2020-10-23 10:35:00|1073.7|1072.5|1073.5|1072.3|1073.7|1072.5|1073.5|1072.3|24
1603449600000|2020-10-23 10:40:00|1073.2|1072|1073.2|1072|1073.2|1072|1072.5|1071.3|33
1603449900000|2020-10-23 10:45:00|1073.5|1072.3|1073.7|1072.5|1074|1072.8|1073.2|1072|50
1603450200000|2020-10-23 10:50:00|1073.5|1072.3|1073.2|1072|1073.9|1072.7|1073.2|1072|176
1603450500000|2020-10-23 10:55:00|1073.1|1071.9|1073|1071.8|1073.5|1072.3|1072.7|1071.5|31
1603450800000|2020-10-23 11:00:00|1072.9|1071.7|1072.4|1071.2|1072.9|1071.7|1071.7|1070.5|192
1603451100000|2020-10-23 11:05:00|1072.5|1071.3|1072.7|1071.5|1072.7|1071.5|1072.3|1071.1|127
1603451400000|2020-10-23 11:10:00|1072.6|1071.4|1073|1071.8|1073.2|1072|1072.5|1071.3|452
1603451700000|2020-10-23 11:15:00|1072.9|1071.7|1072.7|1071.5|1073|1071.8|1072.6|1071.4|70
1603452000000|2020-10-23 11:20:00|1072.8|1071.6|1072.7|1071.5|1073|1071.8|1072.5|1071.3|71
1603452300000|2020-10-23 11:25:00|1072.8|1071.6|1073.5|1072.3|1073.7|1072.5|1072.8|1071.6|122
1603452600000|2020-10-23 11:30:00|1073.4|1072.2|1073.5|1072.3|1073.7|1072.5|1073.2|1072|18
1603452900000|2020-10-23 11:35:00|1073.7|1072.5|1074.7|1073.5|1074.8|1073.6|1073.7|1072.5|120
1603453200000|2020-10-23 11:40:00|1075|1073.8|1074.5|1073.3|1075|1073.8|1073.9|1072.7|269
1603453500000|2020-10-23 11:45:00|1074.4|1073.2|1073.7|1072.5|1074.7|1073.5|1073.5|1072.3|62
1603453800000|2020-10-23 11:50:00|1073.5|1072.3|1072.2|1071|1073.5|1072.3|1071.9|1070.7|341
1603454100000|2020-10-23 11:55:00|1072|1070.8|1072.1|1070.9|1072.1|1070.9|1071.7|1070.5|40
1603454400000|2020-10-23 12:00:00|1071.9|1070.7|1072.2|1071|1072.7|1071.5|1071.9|1070.7|35
1603454700000|2020-10-23 12:05:00|1072|1070.8|1072.5|1071.3|1072.7|1071.5|1072|1070.8|46
1603455000000|2020-10-23 12:10:00|1072.4|1071.2|1072|1070.8|1072.4|1071.2|1071.7|1070.5|111
1603455300000|2020-10-23 12:15:00|1072.2|1071|1072.2|1071|1072.6|1071.4|1072|1070.8|75
1603455600000|2020-10-23 12:20:00|1072|1070.8|1071.7|1070.5|1072.2|1071|1071.7|1070.5|103
1603455900000|2020-10-23 12:25:00|1071.6|1070.4|1072.7|1071.5|1072.8|1071.6|1071.2|1070|203
1603456200000|2020-10-23 12:30:00|1072.5|1071.3|1072.5|1071.3|1072.7|1071.5|1072|1070.8|77
1603456500000|2020-10-23 12:35:00|1072.6|1071.4|1072.2|1071|1072.7|1071.5|1072.2|1071|114
1603456800000|2020-10-23 12:40:00|1072.3|1071.1|1072.7|1071.5|1072.7|1071.5|1072.3|1071.1|215
1603459800000|2020-10-23 13:30:00|1071.6|1070.4|1070.4|1069.2|1072.9|1071.7|1069.9|1068.7|3207
1603460100000|2020-10-23 13:35:00|1070.5|1069.3|1070.1|1068.9|1070.9|1069.7|1069.6|1068.4|1984
1603460400000|2020-10-23 13:40:00|1070.2|1069|1069.4|1068.2|1070.6|1069.4|1067.8|1066.6|5615
1603460700000|2020-10-23 13:45:00|1069.2|1068|1070.6|1069.4|1071.1|1069.9|1068.8|1067.6|2758
1603461000000|2020-10-23 13:50:00|1070.4|1069.2|1069.6|1068.4|1071.6|1070.4|1068.6|1067.4|1541
1603461300000|2020-10-23 13:55:00|1069.8|1068.6|1068.4|1067.2|1070|1068.8|1068.2|1067|1963
1603461600000|2020-10-23 14:00:00|1068.6|1067.4|1070.1|1068.9|1070.1|1068.9|1067.3|1066.1|1035
1603461900000|2020-10-23 14:05:00|1070|1068.8|1070.1|1068.9|1071.5|1070.3|1069.6|1068.4|1845
1603462200000|2020-10-23 14:10:00|1070.3|1069.1|1071.6|1070.4|1071.8|1070.6|1069.1|1067.9|991
1603462500000|2020-10-23 14:15:00|1071.8|1070.6|1072.4|1071.2|1072.4|1071.2|1071.1|1069.9|1593
1603462800000|2020-10-23 14:20:00|1072.6|1071.4|1072.1|1070.9|1073.4|1072.2|1071.4|1070.2|2244
1603463100000|2020-10-23 14:25:00|1072|1070.8|1071.1|1069.9|1072.6|1071.4|1070.9|1069.7|843
1603463400000|2020-10-23 14:30:00|1070.9|1069.7|1069|1067.8|1070.9|1069.7|1068.2|1067|1183
1603463700000|2020-10-23 14:35:00|1069.1|1067.9|1068.6|1067.4|1069.6|1068.4|1068.4|1067.2|688
1603464000000|2020-10-23 14:40:00|1068.4|1067.2|1069.1|1067.9|1069.1|1067.9|1068.1|1066.9|766
1603464300000|2020-10-23 14:45:00|1069.4|1068.2|1069.6|1068.4|1070.1|1068.9|1068.9|1067.7|1473
1603464600000|2020-10-23 14:50:00|1069.7|1068.5|1069.4|1068.2|1070.1|1068.9|1068.9|1067.7|1475
1603464900000|2020-10-23 14:55:00|1069.1|1067.9|1068.1|1066.9|1069.1|1067.9|1068.1|1066.9|1316
1603465200000|2020-10-23 15:00:00|1068.4|1067.2|1067.4|1066.2|1068.6|1067.4|1066.6|1065.4|1859
1603465500000|2020-10-23 15:05:00|1067.6|1066.4|1068.8|1067.6|1068.9|1067.7|1067.4|1066.2|1614
1603465800000|2020-10-23 15:10:00|1068.6|1067.4|1069.1|1067.9|1069.4|1068.2|1068.4|1067.2|545
1603466100000|2020-10-23 15:15:00|1069.4|1068.2|1069.9|1068.7|1070.4|1069.2|1068.9|1067.7|668
1603466400000|2020-10-23 15:20:00|1070.1|1068.9|1069.6|1068.4|1070.4|1069.2|1069.4|1068.2|742
1603466700000|2020-10-23 15:25:00|1069.5|1068.3|1068.9|1067.7|1069.6|1068.4|1068.6|1067.4|557
1603467000000|2020-10-23 15:30:00|1069.1|1067.9|1068.6|1067.4|1069.5|1068.3|1068.6|1067.4|466
1603467300000|2020-10-23 15:35:00|1068.5|1067.3|1069.4|1068.2|1069.6|1068.4|1068.4|1067.2|539
1603467600000|2020-10-23 15:40:00|1069.3|1068.1|1070.4|1069.2|1070.6|1069.4|1068.9|1067.7|387
1603467900000|2020-10-23 15:45:00|1070.1|1068.9|1070|1068.8|1070.6|1069.4|1069.6|1068.4|515
1603468200000|2020-10-23 15:50:00|1069.9|1068.7|1071.2|1070|1071.4|1070.2|1069.6|1068.4|840
1603468500000|2020-10-23 15:55:00|1071.4|1070.2|1071.6|1070.4|1071.9|1070.7|1071.2|1070|569
1603468800000|2020-10-23 16:00:00|1071.5|1070.3|1072.4|1071.2|1072.4|1071.2|1070.9|1069.7|661
1603469100000|2020-10-23 16:05:00|1072.3|1071.1|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|431
1603469400000|2020-10-23 16:10:00|1071.7|1070.5|1072|1070.8|1072|1070.8|1070.9|1069.7|304
1603469700000|2020-10-23 16:15:00|1072.1|1070.9|1072.2|1071|1072.4|1071.2|1071.7|1070.5|360
1603470000000|2020-10-23 16:20:00|1072.1|1070.9|1071.6|1070.4|1072.1|1070.9|1071.2|1070|544
1603470300000|2020-10-23 16:25:00|1071.4|1070.2|1071.2|1070|1071.7|1070.5|1071.2|1070|203
1603470600000|2020-10-23 16:30:00|1071.4|1070.2|1072.2|1071|1072.4|1071.2|1070.9|1069.7|853
1603470900000|2020-10-23 16:35:00|1072.1|1070.9|1071.7|1070.5|1072.2|1071|1071.7|1070.5|147
1603471200000|2020-10-23 16:40:00|1071.8|1070.6|1073.2|1072|1073.2|1072|1071.8|1070.6|353
1603471500000|2020-10-23 16:45:00|1073.1|1071.9|1072.6|1071.4|1073.7|1072.5|1072.6|1071.4|205
1603471800000|2020-10-23 16:50:00|1072.5|1071.3|1073.2|1072|1073.4|1072.2|1072.4|1071.2|309
1603472100000|2020-10-23 16:55:00|1073.1|1071.9|1072.9|1071.7|1073.2|1072|1072.6|1071.4|306
1603472400000|2020-10-23 17:00:00|1072.7|1071.5|1072.7|1071.5|1072.9|1071.7|1072.2|1071|265
1603472700000|2020-10-23 17:05:00|1072.8|1071.6|1072.2|1071|1072.9|1071.7|1072.2|1071|243
1603473000000|2020-10-23 17:10:00|1072.1|1070.9|1071.9|1070.7|1072.4|1071.2|1071.7|1070.5|328
1603473300000|2020-10-23 17:15:00|1072.1|1070.9|1072.4|1071.2|1072.6|1071.4|1071.6|1070.4|319
1603473600000|2020-10-23 17:20:00|1072.5|1071.3|1072|1070.8|1072.5|1071.3|1071.7|1070.5|318
1603473900000|2020-10-23 17:25:00|1071.9|1070.7|1072.6|1071.4|1072.9|1071.7|1071.9|1070.7|580
1603474200000|2020-10-23 17:30:00|1072.7|1071.5|1073.1|1071.9|1073.5|1072.3|1072.5|1071.3|304
1603474500000|2020-10-23 17:35:00|1073|1071.8|1073.5|1072.3|1074|1072.8|1073|1071.8|1960
1603474800000|2020-10-23 17:40:00|1073.8|1072.6|1073.6|1072.4|1073.8|1072.6|1072.8|1071.6|685
1603475100000|2020-10-23 17:45:00|1073.8|1072.6|1075.2|1074|1075.3|1074.1|1073.5|1072.3|1277
1603475400000|2020-10-23 17:50:00|1075.3|1074.1|1078.3|1077.1|1078.8|1077.6|1074.8|1073.6|1513
1603475700000|2020-10-23 17:55:00|1078.1|1076.9|1079.3|1078.1|1081.3|1080.1|1078.1|1076.9|2494
1603476000000|2020-10-23 18:00:00|1079.4|1078.2|1079.6|1078.4|1080.3|1079.1|1078.8|1077.6|1010
1603476300000|2020-10-23 18:05:00|1079.7|1078.5|1080.6|1079.4|1080.9|1079.7|1078.9|1077.7|3383
1603476600000|2020-10-23 18:10:00|1080.7|1079.5|1083.9|1082.7|1083.9|1082.7|1079.3|1078.1|5253
1603476900000|2020-10-23 18:15:00|1084|1082.8|1085.9|1084.7|1086.8|1085.6|1083.6|1082.4|4766
1603670400000|2020-10-26 00:00:00|1083.8|1082.6|1082.6|1081.4|1085.5|1084.3|1081.1|1079.9|4362
1603670700000|2020-10-26 00:05:00|1082.5|1081.3|1080.8|1079.6|1082.5|1081.3|1080.8|1079.6|372
1603671000000|2020-10-26 00:10:00|1080.9|1079.7|1081.8|1080.6|1082|1080.8|1079.5|1078.3|336
1603671300000|2020-10-26 00:15:00|1081.7|1080.5|1081.5|1080.3|1082.7|1081.5|1081.2|1080|162
1603671600000|2020-10-26 00:20:00|1081.7|1080.5|1080.9|1079.7|1081.7|1080.5|1080.5|1079.3|72
1603671900000|2020-10-26 00:25:00|1081|1079.8|1082.5|1081.3|1082.5|1081.3|1081|1079.8|51
1603672200000|2020-10-26 00:30:00|1082.7|1081.5|1082.7|1081.5|1083|1081.8|1081.7|1080.5|95
1603672500000|2020-10-26 00:35:00|1082.6|1081.4|1083.6|1082.4|1083.8|1082.6|1082.3|1081.1|200
1603672800000|2020-10-26 00:40:00|1083.8|1082.6|1084.3|1083.1|1085.2|1084|1083.7|1082.5|547
1603673100000|2020-10-26 00:45:00|1084|1082.8|1085|1083.8|1085.3|1084.1|1084|1082.8|158
1603673400000|2020-10-26 00:50:00|1085.1|1083.9|1084.8|1083.6|1085.1|1083.9|1084.4|1083.2|257
1603673700000|2020-10-26 00:55:00|1085.1|1083.9|1084.3|1083.1|1085.3|1084.1|1083.8|1082.6|165
1603674000000|2020-10-26 01:00:00|1084.1|1082.9|1085.7|1084.5|1086.6|1085.4|1083.6|1082.4|446
1603674300000|2020-10-26 01:05:00|1085.8|1084.6|1086.1|1084.9|1086.1|1084.9|1084.8|1083.6|52
1603674600000|2020-10-26 01:10:00|1086.6|1085.4|1086.8|1085.6|1087.3|1086.1|1086.3|1085.1|150
1603674900000|2020-10-26 01:15:00|1086.6|1085.4|1086.8|1085.6|1087.1|1085.9|1086.1|1084.9|29
1603675200000|2020-10-26 01:20:00|1087.1|1085.9|1087.8|1086.6|1087.8|1086.6|1087.1|1085.9|184
1603675500000|2020-10-26 01:25:00|1087.9|1086.7|1087.6|1086.4|1088.6|1087.4|1087.6|1086.4|90
1603675800000|2020-10-26 01:30:00|1087.3|1086.1|1084.8|1083.6|1087.3|1086.1|1084.3|1083.1|234
1603676100000|2020-10-26 01:35:00|1085.1|1083.9|1084.5|1083.3|1085.6|1084.4|1084.3|1083.1|83
1603676400000|2020-10-26 01:40:00|1084.4|1083.2|1084.2|1083|1084.5|1083.3|1084|1082.8|78
1603676700000|2020-10-26 01:45:00|1084.3|1083.1|1084|1082.8|1084.6|1083.4|1084|1082.8|36
1603677000000|2020-10-26 01:50:00|1084.3|1083.1|1084.8|1083.6|1085.1|1083.9|1084.3|1083.1|41
1603677300000|2020-10-26 01:55:00|1084.7|1083.5|1084.3|1083.1|1085|1083.8|1084.3|1083.1|14
1603677600000|2020-10-26 02:00:00|1084.2|1083|1085.9|1084.7|1086.1|1084.9|1084.2|1083|68
1603677900000|2020-10-26 02:05:00|1086|1084.8|1085.5|1084.3|1086|1084.8|1085.3|1084.1|36
1603678200000|2020-10-26 02:10:00|1085.6|1084.4|1084.8|1083.6|1085.8|1084.6|1084.3|1083.1|27
1603678500000|2020-10-26 02:15:00|1084.7|1083.5|1085.1|1083.9|1085.3|1084.1|1084.5|1083.3|10
1603678800000|2020-10-26 02:20:00|1085.3|1084.1|1085.5|1084.3|1085.5|1084.3|1085.1|1083.9|1
1603679100000|2020-10-26 02:25:00|1085.6|1084.4|1085.8|1084.6|1085.8|1084.6|1085.3|1084.1|9
1603679400000|2020-10-26 02:30:00|1086|1084.8|1086.6|1085.4|1086.8|1085.6|1085.5|1084.3|15
1603679700000|2020-10-26 02:35:00|1086.5|1085.3|1087.3|1086.1|1087.3|1086.1|1086.3|1085.1|37
1603680000000|2020-10-26 02:40:00|1087.4|1086.2|1087.3|1086.1|1087.7|1086.5|1086.8|1085.6|33
1603680300000|2020-10-26 02:45:00|1087.4|1086.2|1086.8|1085.6|1087.6|1086.4|1086.6|1085.4|25
1603680600000|2020-10-26 02:50:00|1086.9|1085.7|1086.5|1085.3|1086.9|1085.7|1086.3|1085.1|17
1603680900000|2020-10-26 02:55:00|1086.6|1085.4|1086.4|1085.2|1087|1085.8|1086|1084.8|402
1603681200000|2020-10-26 03:00:00|1086.5|1085.3|1086.5|1085.3|1086.8|1085.6|1086.3|1085.1|16
1603681500000|2020-10-26 03:05:00|1086.6|1085.4|1086.8|1085.6|1086.8|1085.6|1086|1084.8|17
1603681800000|2020-10-26 03:10:00|1086.9|1085.7|1087|1085.8|1087.3|1086.1|1086.8|1085.6|44
1603682100000|2020-10-26 03:15:00|1087.1|1085.9|1086.8|1085.6|1087.3|1086.1|1086.5|1085.3|64
1603682400000|2020-10-26 03:20:00|1086.5|1085.3|1086|1084.8|1087|1085.8|1085.8|1084.6|102
1603682700000|2020-10-26 03:25:00|1086.1|1084.9|1085.9|1084.7|1086.2|1085|1085.5|1084.3|18
1603683000000|2020-10-26 03:30:00|1085.8|1084.6|1086.2|1085|1086.3|1085.1|1085.8|1084.6|4
1603683300000|2020-10-26 03:35:00|1086|1084.8|1086|1084.8|1086.3|1085.1|1086|1084.8|12
1603683600000|2020-10-26 03:40:00|1086.2|1085|1086.3|1085.1|1086.3|1085.1|1086|1084.8|2
1603683900000|2020-10-26 03:45:00|||||||||101
1603684200000|2020-10-26 03:50:00|1085.9|1084.7|1086|1084.8|1086|1084.8|1085.9|1084.7|19
1603684500000|2020-10-26 03:55:00|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|6
1603684800000|2020-10-26 04:00:00|1086.1|1084.9|1086.1|1084.9|1086.3|1085.1|1086.1|1084.9|7
1603685100000|2020-10-26 04:05:00|1086.2|1085|1086|1084.8|1086.3|1085.1|1085.8|1084.6|17
1603685400000|2020-10-26 04:10:00|1086.1|1084.9|1086.3|1085.1|1086.3|1085.1|1086|1084.8|9
1603685700000|2020-10-26 04:15:00|1086|1084.8|1086.3|1085.1|1086.3|1085.1|1086|1084.8|5
1603686000000|2020-10-26 04:20:00|1086.2|1085|1086.3|1085.1|1086.3|1085.1|1086.1|1084.9|3
1603686300000|2020-10-26 04:25:00|||||||||5
1603686600000|2020-10-26 04:30:00|1086|1084.8|1085.8|1084.6|1086|1084.8|1085.5|1084.3|49
1603686900000|2020-10-26 04:35:00|1085.9|1084.7|1085.9|1084.7|1086|1084.8|1085.8|1084.6|4
1603687200000|2020-10-26 04:40:00|1086|1084.8|1086.3|1085.1|1086.3|1085.1|1086|1084.8|12
1603687500000|2020-10-26 04:45:00|1086|1084.8|1086|1084.8|1086|1084.8|1085.9|1084.7|18
1603687800000|2020-10-26 04:50:00|1085.9|1084.7|1086|1084.8|1086|1084.8|1085.8|1084.6|10
1603688100000|2020-10-26 04:55:00|||||||||2
1603688400000|2020-10-26 05:00:00|1085.8|1084.6|1086|1084.8|1086|1084.8|1085.8|1084.6|3
1603688700000|2020-10-26 05:05:00|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|1086|1084.8|7
1603689000000|2020-10-26 05:10:00|1086|1084.8|1086.3|1085.1|1086.3|1085.1|1086|1084.8|3
1603689300000|2020-10-26 05:15:00|1086.2|1085|1086|1084.8|1086.3|1085.1|1086|1084.8|0
1603689600000|2020-10-26 05:20:00|1085.9|1084.7|1086|1084.8|1086|1084.8|1085.8|1084.6|1
1603689900000|2020-10-26 05:25:00|1086.3|1085.1|1086.3|1085.1|1086.3|1085.1|1086|1084.8|76
1603690200000|2020-10-26 05:30:00|1086.5|1085.3|1085.2|1084|1086.5|1085.3|1085|1083.8|33
1603690500000|2020-10-26 05:35:00|1085.1|1083.9|1084.5|1083.3|1085.3|1084.1|1084.3|1083.1|92
1603690800000|2020-10-26 05:40:00|1084.4|1083.2|1084.8|1083.6|1084.9|1083.7|1084.3|1083.1|17
1603691100000|2020-10-26 05:45:00|1085|1083.8|1084.8|1083.6|1085|1083.8|1084.7|1083.5|18
1603691400000|2020-10-26 05:50:00|1084.9|1083.7|1085|1083.8|1085|1083.8|1084.5|1083.3|13
1603691700000|2020-10-26 05:55:00|1084.9|1083.7|1085|1083.8|1085.1|1083.9|1084.8|1083.6|15
1603692000000|2020-10-26 06:00:00|1085.3|1084.1|1085.5|1084.3|1085.5|1084.3|1085|1083.8|10
1603692300000|2020-10-26 06:05:00|1085.7|1084.5|1085.3|1084.1|1085.8|1084.6|1085.3|1084.1|8
1603692600000|2020-10-26 06:10:00|1085.4|1084.2|1085.5|1084.3|1085.7|1084.5|1085.3|1084.1|28
1603692900000|2020-10-26 06:15:00|1085.6|1084.4|1085.1|1083.9|1085.8|1084.6|1084.6|1083.4|61
1603693200000|2020-10-26 06:20:00|1085.2|1084|1083.8|1082.6|1085.2|1084|1083.6|1082.4|54
1603693500000|2020-10-26 06:25:00|1083.7|1082.5|1084.5|1083.3|1084.8|1083.6|1083.6|1082.4|17
1603693800000|2020-10-26 06:30:00|1084.3|1083.1|1085.3|1084.1|1085.5|1084.3|1084.3|1083.1|11
1603694100000|2020-10-26 06:35:00|1085.1|1083.9|1084.3|1083.1|1085.3|1084.1|1084.3|1083.1|25
1603694400000|2020-10-26 06:40:00|1084.4|1083.2|1084.5|1083.3|1084.6|1083.4|1084|1082.8|20
1603694700000|2020-10-26 06:45:00|1084.8|1083.6|1083.8|1082.6|1084.8|1083.6|1083.8|1082.6|30
1603695000000|2020-10-26 06:50:00|1084|1082.8|1084|1082.8|1084.1|1082.9|1083.5|1082.3|26
1603695300000|2020-10-26 06:55:00|1084.3|1083.1|1084|1082.8|1084.3|1083.1|1083.8|1082.6|7
1603695600000|2020-10-26 07:00:00|1083.8|1082.6|1084.3|1083.1|1084.8|1083.6|1083.8|1082.6|17
1603695900000|2020-10-26 07:05:00|1084.5|1083.3|1083.8|1082.6|1084.5|1083.3|1083.6|1082.4|10
1603696200000|2020-10-26 07:10:00|1083.6|1082.4|1083.6|1082.4|1084|1082.8|1083.6|1082.4|4
1603696500000|2020-10-26 07:15:00|1083.7|1082.5|1083.1|1081.9|1083.8|1082.6|1083|1081.8|176
1603696800000|2020-10-26 07:20:00|1083|1081.8|1083.2|1082|1083.8|1082.6|1083|1081.8|36
1603697100000|2020-10-26 07:25:00|1083.1|1081.9|1083.5|1082.3|1083.5|1082.3|1083|1081.8|26
1603697400000|2020-10-26 07:30:00|1083.4|1082.2|1084.3|1083.1|1084.3|1083.1|1083.3|1082.1|12
1603697700000|2020-10-26 07:35:00|1084.1|1082.9|1084.6|1083.4|1084.8|1083.6|1084.1|1082.9|153
1603698000000|2020-10-26 07:40:00|1084.7|1083.5|1084.5|1083.3|1084.8|1083.6|1084.3|1083.1|205
1603698300000|2020-10-26 07:45:00|1084.7|1083.5|1084.3|1083.1|1084.8|1083.6|1084.3|1083.1|15
1603698600000|2020-10-26 07:50:00|1084.1|1082.9|1083.8|1082.6|1084.5|1083.3|1083.8|1082.6|15
1603698900000|2020-10-26 07:55:00|1083.5|1082.3|1083|1081.8|1083.8|1082.6|1083|1081.8|38
1603699200000|2020-10-26 08:00:00|1082.8|1081.6|1083|1081.8|1083.5|1082.3|1082.5|1081.3|39
1603699500000|2020-10-26 08:05:00|1082.9|1081.7|1081.3|1080.1|1083|1081.8|1081.3|1080.1|89
1603699800000|2020-10-26 08:10:00|1080.8|1079.6|1081|1079.8|1081|1079.8|1080.3|1079.1|267
1603700100000|2020-10-26 08:15:00|1081.1|1079.9|1080.8|1079.6|1081.3|1080.1|1080|1078.8|78
1603700400000|2020-10-26 08:20:00|1080.5|1079.3|1080.5|1079.3|1080.8|1079.6|1080.2|1079|72
1603700700000|2020-10-26 08:25:00|1080.3|1079.1|1080|1078.8|1080.5|1079.3|1080|1078.8|218
1603701000000|2020-10-26 08:30:00|1079.8|1078.6|1078|1076.8|1079.8|1078.6|1077.8|1076.6|253
1603701300000|2020-10-26 08:35:00|1078.1|1076.9|1078|1076.8|1078.5|1077.3|1078|1076.8|75
1603701600000|2020-10-26 08:40:00|1078.1|1076.9|1079|1077.8|1079|1077.8|1078|1076.8|46
1603701900000|2020-10-26 08:45:00|1078.9|1077.7|1078.3|1077.1|1079|1077.8|1078.3|1077.1|34
1603702200000|2020-10-26 08:50:00|1078.2|1077|1078.2|1077|1078.5|1077.3|1078|1076.8|659
1603702500000|2020-10-26 08:55:00|1078.5|1077.3|1078.5|1077.3|1078.8|1077.6|1078.3|1077.1|25
1603702800000|2020-10-26 09:00:00|1078.7|1077.5|1079|1077.8|1079|1077.8|1078.5|1077.3|55
1603703100000|2020-10-26 09:05:00|1079.1|1077.9|1078.5|1077.3|1079.5|1078.3|1078.3|1077.1|28
1603703400000|2020-10-26 09:10:00|1078.7|1077.5|1079.3|1078.1|1079.3|1078.1|1078.5|1077.3|226
1603703700000|2020-10-26 09:15:00|1079.2|1078|1079.7|1078.5|1079.7|1078.5|1079|1077.8|5
1603704000000|2020-10-26 09:20:00|1079.5|1078.3|1079.3|1078.1|1080.3|1079.1|1079.1|1077.9|1061
1603704300000|2020-10-26 09:25:00|1079.1|1077.9|1078.3|1077.1|1079.6|1078.4|1078.3|1077.1|847
1603704600000|2020-10-26 09:30:00|1078.4|1077.2|1079.1|1077.9|1079.5|1078.3|1078.3|1077.1|51
1603704900000|2020-10-26 09:35:00|1079.2|1078|1080.3|1079.1|1080.3|1079.1|1079.1|1077.9|32
1603705200000|2020-10-26 09:40:00|1080.1|1078.9|1081.1|1079.9|1081.2|1080|1079.8|1078.6|36
1603705500000|2020-10-26 09:45:00|1080.9|1079.7|1082|1080.8|1082|1080.8|1080.6|1079.4|50
1603705800000|2020-10-26 09:50:00|1081.9|1080.7|1081.9|1080.7|1082.6|1081.4|1081.6|1080.4|40
1603706100000|2020-10-26 09:55:00|1082.1|1080.9|1082.7|1081.5|1083.6|1082.4|1082.1|1080.9|29
1603706400000|2020-10-26 10:00:00|1082.6|1081.4|1081.8|1080.6|1083.1|1081.9|1081.6|1080.4|24
1603706700000|2020-10-26 10:05:00|1081.7|1080.5|1081.4|1080.2|1082.3|1081.1|1081.4|1080.2|14
1603707000000|2020-10-26 10:10:00|1081.3|1080.1|1081.9|1080.7|1082.4|1081.2|1081.1|1079.9|61
1603707300000|2020-10-26 10:15:00|1081.8|1080.6|1082|1080.8|1082.1|1080.9|1081.2|1080|6
1603707600000|2020-10-26 10:20:00|1082.1|1080.9|1082.1|1080.9|1082.5|1081.3|1081.9|1080.7|13
1603707900000|2020-10-26 10:25:00|1081.9|1080.7|1080.3|1079.1|1082|1080.8|1080.2|1079|153
1603708200000|2020-10-26 10:30:00|1080.1|1078.9|1079.6|1078.4|1080.6|1079.4|1079.6|1078.4|45
1603708500000|2020-10-26 10:35:00|1079.8|1078.6|1080.3|1079.1|1080.3|1079.1|1079.6|1078.4|43
1603708800000|2020-10-26 10:40:00|1080.1|1078.9|1080.9|1079.7|1080.9|1079.7|1079.8|1078.6|37
1603709100000|2020-10-26 10:45:00|1080.8|1079.6|1081.8|1080.6|1081.8|1080.6|1080.8|1079.6|36
1603709400000|2020-10-26 10:50:00|1081.7|1080.5|1081.5|1080.3|1082.1|1080.9|1081.1|1079.9|31
1603709700000|2020-10-26 10:55:00|1081.4|1080.2|1082.6|1081.4|1082.6|1081.4|1081.4|1080.2|18
1603710000000|2020-10-26 11:00:00|1082.5|1081.3|1082.8|1081.6|1083.1|1081.9|1082.3|1081.1|43
1603710300000|2020-10-26 11:05:00|1082.7|1081.5|1082.8|1081.6|1083.1|1081.9|1082.6|1081.4|71
1603710600000|2020-10-26 11:10:00|1083.1|1081.9|1082.7|1081.5|1083.6|1082.4|1082.6|1081.4|72
1603710900000|2020-10-26 11:15:00|1082.9|1081.7|1081.9|1080.7|1082.9|1081.7|1081.9|1080.7|10
1603711200000|2020-10-26 11:20:00|1081.6|1080.4|1081.7|1080.5|1081.8|1080.6|1081.6|1080.4|32
1603711500000|2020-10-26 11:25:00|1081.8|1080.6|1082.1|1080.9|1082.6|1081.4|1081.7|1080.5|268
1603711800000|2020-10-26 11:30:00|1082.2|1081|1081.4|1080.2|1082.5|1081.3|1081.4|1080.2|35
1603712100000|2020-10-26 11:35:00|1081.6|1080.4|1081.4|1080.2|1081.6|1080.4|1081.1|1079.9|283
1603712400000|2020-10-26 11:40:00|1081.2|1080|1082.1|1080.9|1082.1|1080.9|1081.1|1079.9|47
1603712700000|2020-10-26 11:45:00|1082.2|1081|1082.8|1081.6|1082.8|1081.6|1082.1|1080.9|27
1603713000000|2020-10-26 11:50:00|1083.1|1081.9|1082.1|1080.9|1083.1|1081.9|1081.9|1080.7|46
1603713300000|2020-10-26 11:55:00|1082|1080.8|1083.1|1081.9|1083.3|1082.1|1081.9|1080.7|43
1603713600000|2020-10-26 12:00:00|1082.9|1081.7|1081.9|1080.7|1083.6|1082.4|1081.6|1080.4|115
1603713900000|2020-10-26 12:05:00|1081.8|1080.6|1080.1|1078.9|1081.9|1080.7|1080|1078.8|197
1603714200000|2020-10-26 12:10:00|1080.4|1079.2|1079.9|1078.7|1080.6|1079.4|1079.9|1078.7|28
1603714500000|2020-10-26 12:15:00|1080|1078.8|1081.4|1080.2|1081.4|1080.2|1080|1078.8|45
1603714800000|2020-10-26 12:20:00|1081.1|1079.9|1080.4|1079.2|1081.2|1080|1080.1|1078.9|64
1603715100000|2020-10-26 12:25:00|1080.2|1079|1080.4|1079.2|1080.4|1079.2|1079.9|1078.7|48
1603715400000|2020-10-26 12:30:00|1080.6|1079.4|1078.9|1077.7|1080.6|1079.4|1078.9|1077.7|102
1603715700000|2020-10-26 12:35:00|1079.1|1077.9|1078.6|1077.4|1079.3|1078.1|1078.6|1077.4|169
1603716000000|2020-10-26 12:40:00|1078.8|1077.6|1078.8|1077.6|1078.9|1077.7|1078.1|1076.9|100
1603719000000|2020-10-26 13:30:00|1079.7|1078.5|1076.9|1075.7|1080.4|1079.2|1076.6|1075.4|1558
1603719300000|2020-10-26 13:35:00|1077.1|1075.9|1078.8|1077.6|1078.9|1077.7|1076.4|1075.2|1120
1603719600000|2020-10-26 13:40:00|1078.9|1077.7|1079.2|1078|1079.9|1078.7|1077.7|1076.5|1426
1603719900000|2020-10-26 13:45:00|1079.4|1078.2|1078.7|1077.5|1079.4|1078.2|1077.9|1076.7|1146
1603720200000|2020-10-26 13:50:00|1078.5|1077.3|1079.7|1078.5|1080.4|1079.2|1078.4|1077.2|1716
1603720500000|2020-10-26 13:55:00|1079.4|1078.2|1082.4|1081.2|1082.4|1081.2|1079.4|1078.2|732
1603720800000|2020-10-26 14:00:00|1082.7|1081.5|1083.9|1082.7|1083.9|1082.7|1081.7|1080.5|565
1603721100000|2020-10-26 14:05:00|1084.2|1083|1082.9|1081.7|1084.4|1083.2|1082.5|1081.3|650
1603721400000|2020-10-26 14:10:00|1083|1081.8|1084.2|1083|1084.7|1083.5|1082.9|1081.7|1233
1603721700000|2020-10-26 14:15:00|1083.9|1082.7|1082.4|1081.2|1084.4|1083.2|1082.2|1081|713
1603722000000|2020-10-26 14:20:00|1082.7|1081.5|1083.7|1082.5|1084.5|1083.3|1082.5|1081.3|623
1603722300000|2020-10-26 14:25:00|1083.5|1082.3|1083.2|1082|1084|1082.8|1083.2|1082|610
1603722600000|2020-10-26 14:30:00|1083|1081.8|1080.7|1079.5|1083.2|1082|1080.2|1079|1424
1603722900000|2020-10-26 14:35:00|1080.4|1079.2|1081.4|1080.2|1081.5|1080.3|1080.2|1079|589
1603723200000|2020-10-26 14:40:00|1081.2|1080|1080.4|1079.2|1081.2|1080|1080.4|1079.2|433
1603723500000|2020-10-26 14:45:00|1080.2|1079|1081.4|1080.2|1081.4|1080.2|1079.7|1078.5|799
1603723800000|2020-10-26 14:50:00|1081.2|1080|1081.9|1080.7|1082.2|1081|1081|1079.8|1048
1603724100000|2020-10-26 14:55:00|1081.7|1080.5|1081.2|1080|1081.9|1080.7|1080.7|1079.5|810
1603724400000|2020-10-26 15:00:00|1081|1079.8|1081.4|1080.2|1081.9|1080.7|1080.7|1079.5|440
1603724700000|2020-10-26 15:05:00|1081.2|1080|1081.7|1080.5|1082.2|1081|1081|1079.8|313
1603725000000|2020-10-26 15:10:00|1081.8|1080.6|1080.2|1079|1082|1080.8|1080.2|1079|2532
1603725300000|2020-10-26 15:15:00|1080|1078.8|1079.5|1078.3|1080.4|1079.2|1079|1077.8|674
1603725600000|2020-10-26 15:20:00|1079.7|1078.5|1079.5|1078.3|1080|1078.8|1079.5|1078.3|253
1603725900000|2020-10-26 15:25:00|1079.7|1078.5|1080.2|1079|1080.5|1079.3|1079.5|1078.3|744
1603726200000|2020-10-26 15:30:00|1080|1078.8|1079.7|1078.5|1080|1078.8|1079|1077.8|333
1603726500000|2020-10-26 15:35:00|1080|1078.8|1080.7|1079.5|1081|1079.8|1080|1078.8|238
1603726800000|2020-10-26 15:40:00|1080.5|1079.3|1080.2|1079|1080.7|1079.5|1079.7|1078.5|103
1603727100000|2020-10-26 15:45:00|1080.5|1079.3|1079.7|1078.5|1080.5|1079.3|1079.5|1078.3|176
1603727400000|2020-10-26 15:50:00|1079.5|1078.3|1079.5|1078.3|1080.2|1079|1079.2|1078|321
1603727700000|2020-10-26 15:55:00|1079.8|1078.6|1079.7|1078.5|1080.2|1079|1079.5|1078.3|343
1603728000000|2020-10-26 16:00:00|1079.8|1078.6|1080.8|1079.6|1081|1079.8|1079.5|1078.3|800
1603728300000|2020-10-26 16:05:00|1081|1079.8|1080.5|1079.3|1081.3|1080.1|1080.5|1079.3|1532
1603728600000|2020-10-26 16:10:00|1080.6|1079.4|1082.1|1080.9|1082.1|1080.9|1080.5|1079.3|1511
1603728900000|2020-10-26 16:15:00|1082|1080.8|1081.8|1080.6|1082.1|1080.9|1081.6|1080.4|1117
1603729200000|2020-10-26 16:20:00|1081.9|1080.7|1082.8|1081.6|1083|1081.8|1081.6|1080.4|291
1603729500000|2020-10-26 16:25:00|1082.6|1081.4|1083.1|1081.9|1083.3|1082.1|1082.3|1081.1|389
1603729800000|2020-10-26 16:30:00|1083|1081.8|1082.8|1081.6|1083.8|1082.6|1082.8|1081.6|387
1603730100000|2020-10-26 16:35:00|1083|1081.8|1082|1080.8|1083.5|1082.3|1081.8|1080.6|303
1603730400000|2020-10-26 16:40:00|1081.8|1080.6|1081.5|1080.3|1082.3|1081.1|1081.3|1080.1|1280
1603730700000|2020-10-26 16:45:00|1081.3|1080.1|1081.5|1080.3|1081.8|1080.6|1080.8|1079.6|704
1603731000000|2020-10-26 16:50:00|1081.3|1080.1|1083|1081.8|1083.3|1082.1|1081.1|1079.9|252
1603731300000|2020-10-26 16:55:00|1082.8|1081.6|1083|1081.8|1083|1081.8|1082.5|1081.3|638
1603731600000|2020-10-26 17:00:00|1083.3|1082.1|1082.5|1081.3|1083.3|1082.1|1082.3|1081.1|440
1603731900000|2020-10-26 17:05:00|1082.3|1081.1|1082.8|1081.6|1083|1081.8|1082.3|1081.1|555
1603732200000|2020-10-26 17:10:00|1083|1081.8|1083.5|1082.3|1083.5|1082.3|1082|1080.8|661
1603732500000|2020-10-26 17:15:00|1083.8|1082.6|1083.3|1082.1|1084|1082.8|1082.8|1081.6|195
1603732800000|2020-10-26 17:20:00|1083|1081.8|1083.5|1082.3|1084.5|1083.3|1083|1081.8|402
1603733100000|2020-10-26 17:25:00|1083.3|1082.1|1084.3|1083.1|1084.3|1083.1|1083.3|1082.1|448
1603733400000|2020-10-26 17:30:00|1084.5|1083.3|1083.8|1082.6|1084.5|1083.3|1083|1081.8|183
1603733700000|2020-10-26 17:35:00|1083.5|1082.3|1084.8|1083.6|1084.8|1083.6|1083.5|1082.3|267
1603734000000|2020-10-26 17:40:00|1084.9|1083.7|1085|1083.8|1085|1083.8|1084.5|1083.3|171
1603734300000|2020-10-26 17:45:00|1084.8|1083.6|1086|1084.8|1086|1084.8|1084.8|1083.6|860
1603734600000|2020-10-26 17:50:00|1085.9|1084.7|1086.2|1085|1086.5|1085.3|1085.8|1084.6|401
1603734900000|2020-10-26 17:55:00|1086|1084.8|1085.8|1084.6|1086.3|1085.1|1085.5|1084.3|2011
1603735200000|2020-10-26 18:00:00|1085.9|1084.7|1086|1084.8|1086.5|1085.3|1085.9|1084.7|401
1603735500000|2020-10-26 18:05:00|1086.2|1085|1084.5|1083.3|1086.8|1085.6|1084.5|1083.3|1216
1603735800000|2020-10-26 18:10:00|1084.6|1083.4|1084.3|1083.1|1085.8|1084.6|1084.3|1083.1|963
1603736100000|2020-10-26 18:15:00|1084.4|1083.2|1084|1082.8|1084.5|1083.3|1083.1|1081.9|1749
1603756800000|2020-10-27 00:00:00|1082.6|1081.4|1082.6|1081.4|1084.3|1083.1|1082.3|1081.1|330
1603757100000|2020-10-27 00:05:00|1082.7|1081.5|1084|1082.8|1084|1082.8|1082.7|1081.5|219
1603757400000|2020-10-27 00:10:00|1083.9|1082.7|1083.8|1082.6|1084.3|1083.1|1083.5|1082.3|33
1603757700000|2020-10-27 00:15:00|1083.6|1082.4|1084.3|1083.1|1084.5|1083.3|1083.5|1082.3|42
1603758000000|2020-10-27 00:20:00|1084.5|1083.3|1085|1083.8|1085.5|1084.3|1084.4|1083.2|110
1603758300000|2020-10-27 00:25:00|1085.1|1083.9|1086.3|1085.1|1086.3|1085.1|1085|1083.8|129
1603758600000|2020-10-27 00:30:00|1086|1084.8|1086.3|1085.1|1086.5|1085.3|1086|1084.8|37
1603758900000|2020-10-27 00:35:00|1086|1084.8|1085.8|1084.6|1086.1|1084.9|1085.5|1084.3|94
1603759200000|2020-10-27 00:40:00|1086|1084.8|1085|1083.8|1086|1084.8|1084.8|1083.6|23
1603759500000|2020-10-27 00:45:00|1085.3|1084.1|1085.3|1084.1|1085.3|1084.1|1085|1083.8|13
1603759800000|2020-10-27 00:50:00|1085.5|1084.3|1086|1084.8|1086|1084.8|1085.3|1084.1|45
1603760100000|2020-10-27 00:55:00|1085.8|1084.6|1086|1084.8|1086|1084.8|1085.5|1084.3|11
1603760400000|2020-10-27 01:00:00|1085.8|1084.6|1084.8|1083.6|1086|1084.8|1084.8|1083.6|99
1603760700000|2020-10-27 01:05:00|1084.7|1083.5|1084.9|1083.7|1085.2|1084|1084.3|1083.1|39
1603761000000|2020-10-27 01:10:00|1085|1083.8|1085.4|1084.2|1085.5|1084.3|1085|1083.8|18
1603761300000|2020-10-27 01:15:00|1085.5|1084.3|1084.3|1083.1|1085.5|1084.3|1084.3|1083.1|38
1603761600000|2020-10-27 01:20:00|1084.1|1082.9|1083.7|1082.5|1084.5|1083.3|1083.6|1082.4|33
1603761900000|2020-10-27 01:25:00|1083.6|1082.4|1084|1082.8|1084.1|1082.9|1083.6|1082.4|12
1603762200000|2020-10-27 01:30:00|1083.8|1082.6|1082.8|1081.6|1083.8|1082.6|1082.1|1080.9|140
1603762500000|2020-10-27 01:35:00|1082.6|1081.4|1083.3|1082.1|1083.3|1082.1|1082.3|1081.1|88
1603762800000|2020-10-27 01:40:00|1083.6|1082.4|1083.6|1082.4|1083.6|1082.4|1082.8|1081.6|33
1603763100000|2020-10-27 01:45:00|1083.5|1082.3|1083.8|1082.6|1083.8|1082.6|1083.3|1082.1|33
1603763400000|2020-10-27 01:50:00|1083.6|1082.4|1083.6|1082.4|1083.7|1082.5|1083.1|1081.9|8
1603763700000|2020-10-27 01:55:00|1083.3|1082.1|1083.3|1082.1|1083.6|1082.4|1082.9|1081.7|28
1603764000000|2020-10-27 02:00:00|1083.1|1081.9|1083.1|1081.9|1083.3|1082.1|1082.8|1081.6|32
1603764300000|2020-10-27 02:05:00|1083.2|1082|1083.6|1082.4|1083.6|1082.4|1083.1|1081.9|67
1603764600000|2020-10-27 02:10:00|1083.4|1082.2|1084.1|1082.9|1084.1|1082.9|1083.3|1082.1|50
1603764900000|2020-10-27 02:15:00|1083.9|1082.7|1083.6|1082.4|1084.1|1082.9|1083.6|1082.4|23
1603765200000|2020-10-27 02:20:00|1083.7|1082.5|1083.8|1082.6|1083.8|1082.6|1083.5|1082.3|25
1603765500000|2020-10-27 02:25:00|1083.7|1082.5|1083.6|1082.4|1083.8|1082.6|1083.6|1082.4|1
1603765800000|2020-10-27 02:30:00|1083.8|1082.6|1083.6|1082.4|1083.8|1082.6|1083.3|1082.1|59
1603766100000|2020-10-27 02:35:00|1083.5|1082.3|1083.8|1082.6|1084.1|1082.9|1083.3|1082.1|31
1603766400000|2020-10-27 02:40:00|1084|1082.8|1083.3|1082.1|1084|1082.8|1083.1|1081.9|25
1603766700000|2020-10-27 02:45:00|1083.1|1081.9|1083.6|1082.4|1083.9|1082.7|1083.1|1081.9|15
1603767000000|2020-10-27 02:50:00|1083.4|1082.2|1083.1|1081.9|1083.4|1082.2|1082.8|1081.6|28
1603767300000|2020-10-27 02:55:00|1082.9|1081.7|1082.8|1081.6|1083.1|1081.9|1082.8|1081.6|8
1603767600000|2020-10-27 03:00:00|1082.6|1081.4|1082.4|1081.2|1082.8|1081.6|1082.3|1081.1|23
1603767900000|2020-10-27 03:05:00|1082.6|1081.4|1081.1|1079.9|1082.6|1081.4|1080.8|1079.6|72
1603768200000|2020-10-27 03:10:00|1081.2|1080|1081.5|1080.3|1081.8|1080.6|1080.9|1079.7|21
1603768500000|2020-10-27 03:15:00|1081.3|1080.1|1081.9|1080.7|1082|1080.8|1081.3|1080.1|10
1603768800000|2020-10-27 03:20:00|1082|1080.8|1081.8|1080.6|1082.3|1081.1|1081.5|1080.3|2
1603769100000|2020-10-27 03:25:00|1081.6|1080.4|1081|1079.8|1081.6|1080.4|1081|1079.8|250
1603769400000|2020-10-27 03:30:00|1081.2|1080|1081.5|1080.3|1081.5|1080.3|1081.2|1080|26
1603769700000|2020-10-27 03:35:00|1081.7|1080.5|1081.6|1080.4|1082|1080.8|1081.6|1080.4|72
1603770000000|2020-10-27 03:40:00|1081.7|1080.5|1081.9|1080.7|1082|1080.8|1081.6|1080.4|48
1603770300000|2020-10-27 03:45:00|1082|1080.8|1082.1|1080.9|1082.3|1081.1|1081.8|1080.6|4
1603770600000|2020-10-27 03:50:00|1082.2|1081|1082|1080.8|1082.2|1081|1082|1080.8|5
1603770900000|2020-10-27 03:55:00|1081.7|1080.5|1081.7|1080.5|1082|1080.8|1081.5|1080.3|4
1603771200000|2020-10-27 04:00:00|1081.8|1080.6|1082.2|1081|1082.2|1081|1081.7|1080.5|9
1603771500000|2020-10-27 04:05:00|1082.1|1080.9|1082.3|1081.1|1082.3|1081.1|1081.9|1080.7|9
1603771800000|2020-10-27 04:10:00|1082.4|1081.2|1082.5|1081.3|1082.7|1081.5|1082|1080.8|19
1603772100000|2020-10-27 04:15:00|1082.4|1081.2|1082.5|1081.3|1082.7|1081.5|1082.4|1081.2|2
1603772400000|2020-10-27 04:20:00|1082.6|1081.4|1082.4|1081.2|1082.9|1081.7|1082.4|1081.2|10
1603772700000|2020-10-27 04:25:00|1082.5|1081.3|1082.5|1081.3|1082.7|1081.5|1082.4|1081.2|7
1603773000000|2020-10-27 04:30:00|1082.6|1081.4|1082.4|1081.2|1082.7|1081.5|1082.4|1081.2|0
1603773300000|2020-10-27 04:35:00|1082.5|1081.3|1082.6|1081.4|1082.7|1081.5|1082.5|1081.3|1
1603773600000|2020-10-27 04:40:00|1082.7|1081.5|1082.6|1081.4|1082.7|1081.5|1082.6|1081.4|2
1603773900000|2020-10-27 04:45:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.5|1081.3|5
1603774200000|2020-10-27 04:50:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.5|1081.3|1
1603774500000|2020-10-27 04:55:00|1082.5|1081.3|1082.8|1081.6|1082.9|1081.7|1082.5|1081.3|5
1603774800000|2020-10-27 05:00:00|1082.9|1081.7|1082.8|1081.6|1082.9|1081.7|1082.5|1081.3|21
1603775100000|2020-10-27 05:05:00|1082.9|1081.7|1083|1081.8|1083|1081.8|1082.8|1081.6|4
1603775400000|2020-10-27 05:10:00|1083.3|1082.1|1082.8|1081.6|1083.3|1082.1|1082.8|1081.6|17
1603775700000|2020-10-27 05:15:00|1082.5|1081.3|1082.5|1081.3|1082.5|1081.3|1082.5|1081.3|2
1603776000000|2020-10-27 05:20:00|1082.3|1081.1|1082.8|1081.6|1082.8|1081.6|1082.3|1081.1|10
1603776300000|2020-10-27 05:25:00|1083|1081.8|1082.5|1081.3|1083|1081.8|1082.5|1081.3|10
1603776600000|2020-10-27 05:30:00|1082.7|1081.5|1082.8|1081.6|1082.9|1081.7|1082.5|1081.3|9
1603776900000|2020-10-27 05:35:00|1082.7|1081.5|1082.3|1081.1|1082.7|1081.5|1082.3|1081.1|2
1603777200000|2020-10-27 05:40:00|1082.5|1081.3|1082.5|1081.3|1082.8|1081.6|1082.3|1081.1|13
1603777500000|2020-10-27 05:45:00|1082.7|1081.5|1083.5|1082.3|1083.6|1082.4|1082.5|1081.3|29
1603777800000|2020-10-27 05:50:00|1083.6|1082.4|1083.5|1082.3|1084.3|1083.1|1083.5|1082.3|15
1603778100000|2020-10-27 05:55:00|1083.4|1082.2|1083.5|1082.3|1083.6|1082.4|1083.2|1082|6
1603778400000|2020-10-27 06:00:00|1083.4|1082.2|1083.8|1082.6|1083.8|1082.6|1083.2|1082|56
1603778700000|2020-10-27 06:05:00|1084|1082.8|1084|1082.8|1084.1|1082.9|1083.8|1082.6|5
1603779000000|2020-10-27 06:10:00|1084.2|1083|1084.5|1083.3|1084.5|1083.3|1084|1082.8|90
1603779300000|2020-10-27 06:15:00|1084.6|1083.4|1084.5|1083.3|1085|1083.8|1084.5|1083.3|20
1603779600000|2020-10-27 06:20:00|1084.6|1083.4|1084.7|1083.5|1084.8|1083.6|1084.5|1083.3|19
1603779900000|2020-10-27 06:25:00|1084.8|1083.6|1084.5|1083.3|1085|1083.8|1084.5|1083.3|114
1603780200000|2020-10-27 06:30:00|1084.7|1083.5|1084.5|1083.3|1084.8|1083.6|1084.4|1083.2|40
1603780500000|2020-10-27 06:35:00|1084.2|1083|1084.2|1083|1084.5|1083.3|1084|1082.8|41
1603780800000|2020-10-27 06:40:00|1084.3|1083.1|1084.2|1083|1084.5|1083.3|1084.1|1082.9|10
1603781100000|2020-10-27 06:45:00|1084|1082.8|1083.5|1082.3|1084.2|1083|1083.5|1082.3|76
1603781400000|2020-10-27 06:50:00|1083.2|1082|1082|1080.8|1083.5|1082.3|1081.8|1080.6|21
1603781700000|2020-10-27 06:55:00|1082.2|1081|1082.5|1081.3|1082.9|1081.7|1082|1080.8|11
1603782000000|2020-10-27 07:00:00|1082.3|1081.1|1082.8|1081.6|1083.2|1082|1082.3|1081.1|11
1603782300000|2020-10-27 07:05:00|1082.7|1081.5|1082.3|1081.1|1083|1081.8|1082.3|1081.1|35
1603782600000|2020-10-27 07:10:00|1082.4|1081.2|1082.7|1081.5|1082.7|1081.5|1082.2|1081|18
1603782900000|2020-10-27 07:15:00|1082.5|1081.3|1082.3|1081.1|1082.7|1081.5|1082.2|1081|5
1603783200000|2020-10-27 07:20:00|1082.2|1081|1082.4|1081.2|1082.5|1081.3|1082|1080.8|7
1603783500000|2020-10-27 07:25:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.5|1081.3|470
1603783800000|2020-10-27 07:30:00|1082.5|1081.3|1082.2|1081|1082.7|1081.5|1082|1080.8|76
1603784100000|2020-10-27 07:35:00|1082.5|1081.3|1082.7|1081.5|1082.7|1081.5|1082.2|1081|94
1603784400000|2020-10-27 07:40:00|1083|1081.8|1083.2|1082|1083.2|1082|1082.7|1081.5|39
1603784700000|2020-10-27 07:45:00|1083.7|1082.5|1084.6|1083.4|1085|1083.8|1083.6|1082.4|83
1603785000000|2020-10-27 07:50:00|1084.7|1083.5|1084.5|1083.3|1084.9|1083.7|1084.2|1083|22
1603785300000|2020-10-27 07:55:00|1084.2|1083|1084.7|1083.5|1084.7|1083.5|1084.2|1083|68
1603785600000|2020-10-27 08:00:00|1084.6|1083.4|1084|1082.8|1084.7|1083.5|1083.3|1082.1|83
1603785900000|2020-10-27 08:05:00|1083.7|1082.5|1083.8|1082.6|1084.1|1082.9|1083.3|1082.1|56
1603786200000|2020-10-27 08:10:00|1084|1082.8|1082|1080.8|1084|1082.8|1082|1080.8|221
1603786500000|2020-10-27 08:15:00|1082.3|1081.1|1082.8|1081.6|1083.3|1082.1|1082.3|1081.1|584
1603786800000|2020-10-27 08:20:00|1083.1|1081.9|1082.8|1081.6|1083.1|1081.9|1082.5|1081.3|34
1603787100000|2020-10-27 08:25:00|1082.7|1081.5|1083.3|1082.1|1083.3|1082.1|1082.5|1081.3|6
1603787400000|2020-10-27 08:30:00|1083.1|1081.9|1084.3|1083.1|1084.3|1083.1|1082.8|1081.6|141
1603787700000|2020-10-27 08:35:00|1084.1|1082.9|1084.3|1083.1|1084.3|1083.1|1084.1|1082.9|29
1603788000000|2020-10-27 08:40:00|1084.6|1083.4|1085.3|1084.1|1085.6|1084.4|1084.5|1083.3|84
1603788300000|2020-10-27 08:45:00|1085.2|1084|1085.6|1084.4|1085.8|1084.6|1085.1|1083.9|13
1603788600000|2020-10-27 08:50:00|1085.3|1084.1|1085.1|1083.9|1085.6|1084.4|1084.9|1083.7|63
1603788900000|2020-10-27 08:55:00|1085.3|1084.1|1085|1083.8|1085.8|1084.6|1085|1083.8|40
1603789200000|2020-10-27 09:00:00|1084.8|1083.6|1084.8|1083.6|1085.2|1084|1084.8|1083.6|7
1603789500000|2020-10-27 09:05:00|1085|1083.8|1084.4|1083.2|1085|1083.8|1084|1082.8|33
1603789800000|2020-10-27 09:10:00|1084.5|1083.3|1084.7|1083.5|1084.8|1083.6|1084.3|1083.1|61
1603790100000|2020-10-27 09:15:00|1084.6|1083.4|1084.7|1083.5|1084.8|1083.6|1084.1|1082.9|9
1603790400000|2020-10-27 09:20:00|1084.6|1083.4|1084.6|1083.4|1084.8|1083.6|1084.6|1083.4|2
1603790700000|2020-10-27 09:25:00|1084.8|1083.6|1085.1|1083.9|1085.3|1084.1|1084.6|1083.4|18
1603791000000|2020-10-27 09:30:00|1084.8|1083.6|1085.2|1084|1085.6|1084.4|1084.8|1083.6|18
1603791300000|2020-10-27 09:35:00|1085.3|1084.1|1085.6|1084.4|1085.6|1084.4|1085.1|1083.9|117
1603791600000|2020-10-27 09:40:00|1085.4|1084.2|1084.8|1083.6|1085.6|1084.4|1084.8|1083.6|53
1603791900000|2020-10-27 09:45:00|1085.1|1083.9|1084.8|1083.6|1085.3|1084.1|1084.6|1083.4|75
1603792200000|2020-10-27 09:50:00|1085.1|1083.9|1084.7|1083.5|1085.1|1083.9|1084.6|1083.4|52
1603792500000|2020-10-27 09:55:00|1084.6|1083.4|1084.3|1083.1|1084.8|1083.6|1084.1|1082.9|40
1603792800000|2020-10-27 10:00:00|1084.6|1083.4|1084.2|1083|1084.6|1083.4|1084.1|1082.9|60
1603793100000|2020-10-27 10:05:00|1084.3|1083.1|1084.1|1082.9|1084.3|1083.1|1084.1|1082.9|91
1603793400000|2020-10-27 10:10:00|1084.2|1083|1084.1|1082.9|1084.6|1083.4|1084.1|1082.9|11
1603793700000|2020-10-27 10:15:00|1083.9|1082.7|1084.2|1083|1084.3|1083.1|1083.8|1082.6|24
1603794000000|2020-10-27 10:20:00|1084.1|1082.9|1084.2|1083|1084.6|1083.4|1084.1|1082.9|6
1603794300000|2020-10-27 10:25:00|1084.3|1083.1|1084.2|1083|1084.3|1083.1|1083.8|1082.6|10
1603794600000|2020-10-27 10:30:00|1084.1|1082.9|1083.8|1082.6|1084.3|1083.1|1083.6|1082.4|9
1603794900000|2020-10-27 10:35:00|1083.6|1082.4|1084.6|1083.4|1084.6|1083.4|1083.6|1082.4|28
1603795200000|2020-10-27 10:40:00|1084.7|1083.5|1084.6|1083.4|1084.8|1083.6|1084.4|1083.2|5
1603795500000|2020-10-27 10:45:00|1084.4|1083.2|1084.3|1083.1|1084.6|1083.4|1084.1|1082.9|52
1603795800000|2020-10-27 10:50:00|1084.2|1083|1083.8|1082.6|1084.4|1083.2|1083.4|1082.2|12
1603796100000|2020-10-27 10:55:00|1083.7|1082.5|1083.3|1082.1|1083.8|1082.6|1083.3|1082.1|197
1603796400000|2020-10-27 11:00:00|1083.1|1081.9|1083.6|1082.4|1083.6|1082.4|1083.1|1081.9|42
1603796700000|2020-10-27 11:05:00|1083.4|1082.2|1083.6|1082.4|1083.9|1082.7|1083.4|1082.2|9
1603797000000|2020-10-27 11:10:00|1083.7|1082.5|1083.8|1082.6|1084.1|1082.9|1083.6|1082.4|1
1603797300000|2020-10-27 11:15:00|1083.9|1082.7|1084.3|1083.1|1084.3|1083.1|1083.8|1082.6|4
1603797600000|2020-10-27 11:20:00|1084.4|1083.2|1084.6|1083.4|1084.9|1083.7|1084.4|1083.2|78
1603797900000|2020-10-27 11:25:00|1084.7|1083.5|1083.9|1082.7|1084.7|1083.5|1083.8|1082.6|2
1603798200000|2020-10-27 11:30:00|1083.8|1082.6|1083.7|1082.5|1083.8|1082.6|1083.4|1082.2|55
1603798500000|2020-10-27 11:35:00|1083.8|1082.6|1084.3|1083.1|1084.3|1083.1|1083.6|1082.4|24
1603798800000|2020-10-27 11:40:00|1084.1|1082.9|1084.6|1083.4|1084.6|1083.4|1084.1|1082.9|7
1603799100000|2020-10-27 11:45:00|1084.4|1083.2|1084.6|1083.4|1084.8|1083.6|1084.4|1083.2|10
1603799400000|2020-10-27 11:50:00|1084.8|1083.6|1085.1|1083.9|1085.3|1084.1|1084.8|1083.6|29
1603799700000|2020-10-27 11:55:00|1084.9|1083.7|1084.3|1083.1|1085.1|1083.9|1084.3|1083.1|49
1603800000000|2020-10-27 12:00:00|1084.2|1083|1084.2|1083|1084.3|1083.1|1083.8|1082.6|17
1603800300000|2020-10-27 12:05:00|1084.3|1083.1|1083.9|1082.7|1084.6|1083.4|1083.8|1082.6|50
1603800600000|2020-10-27 12:10:00|1083.8|1082.6|1082.8|1081.6|1083.8|1082.6|1082.6|1081.4|116
1603800900000|2020-10-27 12:15:00|1082.7|1081.5|1082.8|1081.6|1083.1|1081.9|1082.3|1081.1|70
1603801200000|2020-10-27 12:20:00|1083.1|1081.9|1082.8|1081.6|1083.1|1081.9|1082.3|1081.1|90
1603801500000|2020-10-27 12:25:00|1082.6|1081.4|1082.9|1081.7|1083.1|1081.9|1082.6|1081.4|1
1603801800000|2020-10-27 12:30:00|1082.8|1081.6|1082.8|1081.6|1082.8|1081.6|1082.4|1081.2|91
1603802100000|2020-10-27 12:35:00|1082.7|1081.5|1083.1|1081.9|1083.3|1082.1|1082.7|1081.5|70
1603802400000|2020-10-27 12:40:00|1083.3|1082.1|1083.1|1081.9|1083.3|1082.1|1082.7|1081.5|111
1603805400000|2020-10-27 13:30:00|1082.3|1081.1|1084.8|1083.6|1085.6|1084.4|1081.6|1080.4|4613
1603805700000|2020-10-27 13:35:00|1084.6|1083.4|1085.8|1084.6|1085.8|1084.6|1084.1|1082.9|2150
1603806000000|2020-10-27 13:40:00|1085.9|1084.7|1088.2|1087|1088.9|1087.7|1085.8|1084.6|4678
1603806300000|2020-10-27 13:45:00|1088.5|1087.3|1087.4|1086.2|1089.9|1088.7|1087.2|1086|1704
1603806600000|2020-10-27 13:50:00|1087.1|1085.9|1084.9|1083.7|1087.4|1086.2|1084.8|1083.6|2703
1603806900000|2020-10-27 13:55:00|1085|1083.8|1084.9|1083.7|1086.1|1084.9|1084.6|1083.4|835
1603807200000|2020-10-27 14:00:00|1084.6|1083.4|1085.1|1083.9|1086.6|1085.4|1084.6|1083.4|441
1603807500000|2020-10-27 14:05:00|1084.9|1083.7|1084.3|1083.1|1085.7|1084.5|1084.3|1083.1|578
1603807800000|2020-10-27 14:10:00|1084.4|1083.2|1083.9|1082.7|1085.1|1083.9|1082.6|1081.4|748
1603808100000|2020-10-27 14:15:00|1084.1|1082.9|1084.9|1083.7|1085.4|1084.2|1083.3|1082.1|964
1603808400000|2020-10-27 14:20:00|1084.7|1083.5|1083.1|1081.9|1084.7|1083.5|1082.9|1081.7|1473
1603808700000|2020-10-27 14:25:00|1082.9|1081.7|1081.6|1080.4|1083.1|1081.9|1081.6|1080.4|1146
1603809000000|2020-10-27 14:30:00|1081.4|1080.2|1081.4|1080.2|1082.9|1081.7|1080.9|1079.7|1390
1603809300000|2020-10-27 14:35:00|1081.2|1080|1081.4|1080.2|1082|1080.8|1080.4|1079.2|1898
1603809600000|2020-10-27 14:40:00|1081.5|1080.3|1081.2|1080|1082.4|1081.2|1080.7|1079.5|451
1603809900000|2020-10-27 14:45:00|1081.4|1080.2|1083.2|1082|1083.5|1082.3|1081.2|1080|963
1603810200000|2020-10-27 14:50:00|1083|1081.8|1081.5|1080.3|1083.2|1082|1081|1079.8|433
1603810500000|2020-10-27 14:55:00|1081.7|1080.5|1081.3|1080.1|1082.2|1081|1081.2|1080|505
1603810800000|2020-10-27 15:00:00|1081.2|1080|1084.3|1083.1|1084.3|1083.1|1081|1079.8|1475
1603811100000|2020-10-27 15:05:00|1084.1|1082.9|1084.3|1083.1|1084.8|1083.6|1083.6|1082.4|888
1603811400000|2020-10-27 15:10:00|1084.2|1083|1084.5|1083.3|1084.5|1083.3|1082.7|1081.5|563
1603811700000|2020-10-27 15:15:00|1084.7|1083.5|1083.7|1082.5|1084.7|1083.5|1083.7|1082.5|495
1603812000000|2020-10-27 15:20:00|1083.9|1082.7|1083.8|1082.6|1083.9|1082.7|1082.8|1081.6|1236
1603812300000|2020-10-27 15:25:00|1084|1082.8|1082.8|1081.6|1084.2|1083|1082.8|1081.6|341
1603812600000|2020-10-27 15:30:00|1082.7|1081.5|1082.5|1081.3|1083|1081.8|1081|1079.8|973
1603812900000|2020-10-27 15:35:00|1082.4|1081.2|1083.2|1082|1083.4|1082.2|1081.8|1080.6|1064
1603813200000|2020-10-27 15:40:00|1083.4|1082.2|1082.4|1081.2|1083.5|1082.3|1082.4|1081.2|701
1603813500000|2020-10-27 15:45:00|1082.7|1081.5|1082.9|1081.7|1083.4|1082.2|1082.5|1081.3|1000
1603813800000|2020-10-27 15:50:00|1083|1081.8|1081.2|1080|1083.4|1082.2|1080.5|1079.3|572
1603814100000|2020-10-27 15:55:00|1081.1|1079.9|1080.5|1079.3|1081.2|1080|1080.4|1079.2|1325
1603814400000|2020-10-27 16:00:00|1080.4|1079.2|1079.9|1078.7|1080.7|1079.5|1079.4|1078.2|926
1603814700000|2020-10-27 16:05:00|1080.1|1078.9|1079.4|1078.2|1080.1|1078.9|1079.2|1078|1344
1603815000000|2020-10-27 16:10:00|1079.3|1078.1|1079.2|1078|1079.4|1078.2|1079|1077.8|1044
1603815300000|2020-10-27 16:15:00|1079.4|1078.2|1079.5|1078.3|1080|1078.8|1079.2|1078|469
1603815600000|2020-10-27 16:20:00|1079.7|1078.5|1079.7|1078.5|1080|1078.8|1079|1077.8|372
1603815900000|2020-10-27 16:25:00|1079.5|1078.3|1078.9|1077.7|1079.5|1078.3|1078.4|1077.2|1544
1603816200000|2020-10-27 16:30:00|1079.1|1077.9|1079.2|1078|1079.7|1078.5|1078.4|1077.2|558
1603816500000|2020-10-27 16:35:00|1079.4|1078.2|1079.8|1078.6|1080|1078.8|1079.2|1078|470
1603816800000|2020-10-27 16:40:00|1079.9|1078.7|1079.6|1078.4|1079.9|1078.7|1079.2|1078|1022
1603817100000|2020-10-27 16:45:00|1079.7|1078.5|1080|1078.8|1080|1078.8|1079.2|1078|967
1603817400000|2020-10-27 16:50:00|1079.9|1078.7|1080|1078.8|1080|1078.8|1079.5|1078.3|338
1603817700000|2020-10-27 16:55:00|1079.9|1078.7|1080.5|1079.3|1080.5|1079.3|1079.7|1078.5|625
1603818000000|2020-10-27 17:00:00|1081|1079.8|1081.5|1080.3|1081.5|1080.3|1080.7|1079.5|829
1603818300000|2020-10-27 17:05:00|1081.6|1080.4|1081.7|1080.5|1082.2|1081|1081.4|1080.2|2110
1603818600000|2020-10-27 17:10:00|1081.6|1080.4|1081.7|1080.5|1082.2|1081|1081.6|1080.4|409
1603818900000|2020-10-27 17:15:00|1081.5|1080.3|1081.2|1080|1081.5|1080.3|1080.6|1079.4|1102
1603819200000|2020-10-27 17:20:00|1081.5|1080.3|1081.4|1080.2|1081.7|1080.5|1081|1079.8|2278
1603819500000|2020-10-27 17:25:00|1081.2|1080|1081.2|1080|1081.4|1080.2|1080.7|1079.5|360
1603819800000|2020-10-27 17:30:00|1081|1079.8|1081.7|1080.5|1081.7|1080.5|1080.9|1079.7|1610
1603820100000|2020-10-27 17:35:00|1081.5|1080.3|1081.2|1080|1081.7|1080.5|1081|1079.8|432
1603820400000|2020-10-27 17:40:00|1081|1079.8|1081|1079.8|1081.5|1080.3|1080.9|1079.7|720
1603820700000|2020-10-27 17:45:00|1080.7|1079.5|1080|1078.8|1081|1079.8|1079.7|1078.5|708
1603821000000|2020-10-27 17:50:00|1079.7|1078.5|1080|1078.8|1080.2|1079|1079.7|1078.5|229
1603821300000|2020-10-27 17:55:00|1079.9|1078.7|1079.5|1078.3|1080|1078.8|1079.5|1078.3|428
1603821600000|2020-10-27 18:00:00|1079.7|1078.5|1079.2|1078|1080|1078.8|1079|1077.8|305
1603821900000|2020-10-27 18:05:00|1079|1077.8|1078.5|1077.3|1079.2|1078|1078.2|1077|1637
1603822200000|2020-10-27 18:10:00|1078.4|1077.2|1078|1076.8|1079|1077.8|1077.7|1076.5|2176
1603822500000|2020-10-27 18:15:00|1078.2|1077|1077.7|1076.5|1078.2|1077|1077.7|1076.5|1389
1603843200000|2020-10-28 00:00:00|1076.7|1075.5|1072.5|1071.3|1077|1075.8|1072.5|1071.3|1002
1603843500000|2020-10-28 00:05:00|1072|1070.8|1071.7|1070.5|1072.5|1071.3|1071.5|1070.3|500
1603843800000|2020-10-28 00:10:00|1071.6|1070.4|1073.8|1072.6|1074|1072.8|1071.6|1070.4|558
1603844100000|2020-10-28 00:15:00|1073.5|1072.3|1074.3|1073.1|1075.8|1074.6|1073.5|1072.3|494
1603844400000|2020-10-28 00:20:00|1074.2|1073|1074.8|1073.6|1075|1073.8|1074|1072.8|26
1603844700000|2020-10-28 00:25:00|1074.5|1073.3|1075|1073.8|1075|1073.8|1074|1072.8|10
1603845000000|2020-10-28 00:30:00|1074.8|1073.6|1074.3|1073.1|1074.8|1073.6|1074|1072.8|257
1603845300000|2020-10-28 00:35:00|1074.4|1073.2|1074.3|1073.1|1074.5|1073.3|1073.8|1072.6|34
1603845600000|2020-10-28 00:40:00|1074.2|1073|1074.5|1073.3|1074.8|1073.6|1074|1072.8|517
1603845900000|2020-10-28 00:45:00|1074.6|1073.4|1074.3|1073.1|1074.7|1073.5|1074|1072.8|729
1603846200000|2020-10-28 00:50:00|1074|1072.8|1073.8|1072.6|1074.2|1073|1073.8|1072.6|224
1603846500000|2020-10-28 00:55:00|1073.7|1072.5|1073.5|1072.3|1074|1072.8|1073.5|1072.3|366
1603846800000|2020-10-28 01:00:00|1073.7|1072.5|1072.2|1071|1073.8|1072.6|1072|1070.8|472
1603847100000|2020-10-28 01:05:00|1072|1070.8|1073.4|1072.2|1074|1072.8|1072|1070.8|217
1603847400000|2020-10-28 01:10:00|1073.3|1072.1|1074.4|1073.2|1074.7|1073.5|1072.5|1071.3|44
1603847700000|2020-10-28 01:15:00|1074.2|1073|1074.5|1073.3|1074.7|1073.5|1074.1|1072.9|92
1603848000000|2020-10-28 01:20:00|1074.4|1073.2|1074|1072.8|1074.7|1073.5|1073.7|1072.5|42
1603848300000|2020-10-28 01:25:00|1074.1|1072.9|1073.9|1072.7|1074.2|1073|1073.7|1072.5|39
1603848600000|2020-10-28 01:30:00|1073.8|1072.6|1074.7|1073.5|1075.2|1074|1073.7|1072.5|140
1603848900000|2020-10-28 01:35:00|1075|1073.8|1074.9|1073.7|1075.5|1074.3|1074.9|1073.7|7
1603849200000|2020-10-28 01:40:00|1075|1073.8|1074.9|1073.7|1075.2|1074|1074.5|1073.3|75
1603849500000|2020-10-28 01:45:00|1075|1073.8|1074.6|1073.4|1075.2|1074|1074.5|1073.3|6
1603849800000|2020-10-28 01:50:00|1074.7|1073.5|1075.5|1074.3|1075.7|1074.5|1074.7|1073.5|16
1603850100000|2020-10-28 01:55:00|1075.6|1074.4|1076.2|1075|1076.5|1075.3|1075.6|1074.4|47
1603850400000|2020-10-28 02:00:00|1076.3|1075.1|1075.5|1074.3|1076.4|1075.2|1075.2|1074|31
1603850700000|2020-10-28 02:05:00|1075.3|1074.1|1074.5|1073.3|1075.4|1074.2|1074.5|1073.3|54
1603851000000|2020-10-28 02:10:00|1074.4|1073.2|1073.9|1072.7|1074.5|1073.3|1073.8|1072.6|13
1603851300000|2020-10-28 02:15:00|1074|1072.8|1074.4|1073.2|1074.5|1073.3|1074|1072.8|19
1603851600000|2020-10-28 02:20:00|1074.3|1073.1|1074.4|1073.2|1074.4|1073.2|1074.2|1073|5
1603851900000|2020-10-28 02:25:00|1074.3|1073.1|1074.4|1073.2|1074.5|1073.3|1074.2|1073|7
1603852200000|2020-10-28 02:30:00|1074.2|1073|1073.2|1072|1074.2|1073|1073.2|1072|36
1603852500000|2020-10-28 02:35:00|1073|1071.8|1074.3|1073.1|1074.3|1073.1|1072.9|1071.7|16
1603852800000|2020-10-28 02:40:00|1074.2|1073|1075.5|1074.3|1076.2|1075|1074.2|1073|130
1603853100000|2020-10-28 02:45:00|1075.6|1074.4|1076.2|1075|1076.7|1075.5|1075.3|1074.1|50
1603853400000|2020-10-28 02:50:00|1076.1|1074.9|1076|1074.8|1076.2|1075|1075.7|1074.5|15
1603853700000|2020-10-28 02:55:00|1075.9|1074.7|1075.5|1074.3|1076|1074.8|1075.2|1074|29
1603854000000|2020-10-28 03:00:00|1075.7|1074.5|1075.7|1074.5|1076.2|1075|1075.5|1074.3|12
1603854300000|2020-10-28 03:05:00|1075.5|1074.3|1075.7|1074.5|1075.7|1074.5|1075.4|1074.2|6
1603854600000|2020-10-28 03:10:00|1075.9|1074.7|1076.1|1074.9|1076.2|1075|1075.8|1074.6|9
1603854900000|2020-10-28 03:15:00|1076.2|1075|1076|1074.8|1076.2|1075|1075.5|1074.3|15
1603855200000|2020-10-28 03:20:00|1075.9|1074.7|1075.5|1074.3|1076.1|1074.9|1075.5|1074.3|50
1603855500000|2020-10-28 03:25:00|1075.6|1074.4|1075.7|1074.5|1075.8|1074.6|1075.5|1074.3|7
1603855800000|2020-10-28 03:30:00|1075.5|1074.3|1075.2|1074|1075.6|1074.4|1075.2|1074|4
1603856100000|2020-10-28 03:35:00|1075|1073.8|1075|1073.8|1075.2|1074|1075|1073.8|4
1603856400000|2020-10-28 03:40:00|1074.9|1073.7|1075|1073.8|1075|1073.8|1074.7|1073.5|15
1603856700000|2020-10-28 03:45:00|1074.9|1073.7|1074.7|1073.5|1075|1073.8|1074.7|1073.5|7
1603857000000|2020-10-28 03:50:00|||||||||2
1603857600000|2020-10-28 04:00:00|1074.9|1073.7|1074.9|1073.7|1074.9|1073.7|1074.7|1073.5|3
1603857900000|2020-10-28 04:05:00|1074.7|1073.5|1074.8|1073.6|1074.9|1073.7|1074.7|1073.5|0
1603858200000|2020-10-28 04:10:00|1074.7|1073.5|1074.9|1073.7|1075.1|1073.9|1074.7|1073.5|9
1603858500000|2020-10-28 04:15:00|1075|1073.8|1074.9|1073.7|1075|1073.8|1074.7|1073.5|0
1603858800000|2020-10-28 04:20:00|1074.7|1073.5|1074.8|1073.6|1074.9|1073.7|1074.7|1073.5|11
1603859100000|2020-10-28 04:25:00|1074.7|1073.5|1074.2|1073|1074.8|1073.6|1074.2|1073|28
1603859400000|2020-10-28 04:30:00|1074.4|1073.2|1074.7|1073.5|1074.7|1073.5|1074.2|1073|3
1603859700000|2020-10-28 04:35:00|1074.5|1073.3|1074.5|1073.3|1074.7|1073.5|1074.5|1073.3|50
1603860000000|2020-10-28 04:40:00|1074.4|1073.2|1074.5|1073.3|1074.7|1073.5|1074.4|1073.2|6
1603860300000|2020-10-28 04:45:00|1074.7|1073.5|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|3
1603860600000|2020-10-28 04:50:00|1074.2|1073|1074.5|1073.3|1074.5|1073.3|1074.2|1073|3
1603860900000|2020-10-28 04:55:00|1074.4|1073.2|1074.7|1073.5|1075.2|1074|1074.4|1073.2|143
1603861200000|2020-10-28 05:00:00|1074.9|1073.7|1074.6|1073.4|1074.9|1073.7|1074.6|1073.4|11
1603861500000|2020-10-28 05:05:00|1074.7|1073.5|1074.6|1073.4|1074.7|1073.5|1074.5|1073.3|6
1603861800000|2020-10-28 05:10:00|1074.7|1073.5|1074.2|1073|1074.7|1073.5|1074.2|1073|5
1603862100000|2020-10-28 05:15:00|1074.4|1073.2|1074|1072.8|1074.4|1073.2|1074|1072.8|3
1603862400000|2020-10-28 05:20:00|1073.9|1072.7|1074.2|1073|1074.2|1073|1073.9|1072.7|23
1603862700000|2020-10-28 05:25:00|1074.4|1073.2|1074.2|1073|1074.4|1073.2|1074.2|1073|4
1603863000000|2020-10-28 05:30:00|1074.3|1073.1|1074.7|1073.5|1075.2|1074|1074|1072.8|26
1603863300000|2020-10-28 05:35:00|1074.9|1073.7|1075.7|1074.5|1076|1074.8|1074.7|1073.5|38
1603863600000|2020-10-28 05:40:00|1075.5|1074.3|1075.5|1074.3|1075.8|1074.6|1075.2|1074|13
1603863900000|2020-10-28 05:45:00|1075.3|1074.1|1075.5|1074.3|1075.6|1074.4|1075|1073.8|6
1603864200000|2020-10-28 05:50:00|1075.6|1074.4|1075|1073.8|1075.6|1074.4|1074.9|1073.7|6
1603864500000|2020-10-28 05:55:00|1074.9|1073.7|1075|1073.8|1075|1073.8|1074.7|1073.5|4
1603864800000|2020-10-28 06:00:00|1074.9|1073.7|1074.8|1073.6|1074.9|1073.7|1074.4|1073.2|12
1603865100000|2020-10-28 06:05:00|1074.7|1073.5|1075.2|1074|1075.2|1074|1074.7|1073.5|14
1603865400000|2020-10-28 06:10:00|1075.3|1074.1|1075.4|1074.2|1075.5|1074.3|1075.2|1074|7
1603865700000|2020-10-28 06:15:00|1075.5|1074.3|1075.7|1074.5|1076|1074.8|1075.4|1074.2|13
1603866000000|2020-10-28 06:20:00|1075.5|1074.3|1075.7|1074.5|1075.9|1074.7|1075.5|1074.3|11
1603866300000|2020-10-28 06:25:00|1075.9|1074.7|1075.7|1074.5|1076|1074.8|1075.7|1074.5|146
1603866600000|2020-10-28 06:30:00|1075.6|1074.4|1074.7|1073.5|1075.7|1074.5|1074.7|1073.5|16
1603866900000|2020-10-28 06:35:00|1074.8|1073.6|1073.7|1072.5|1074.9|1073.7|1073.7|1072.5|24
1603867200000|2020-10-28 06:40:00|1073.9|1072.7|1074.6|1073.4|1074.7|1073.5|1073.7|1072.5|3
1603867500000|2020-10-28 06:45:00|1074.7|1073.5|1075.4|1074.2|1075.4|1074.2|1074.7|1073.5|7
1603867800000|2020-10-28 06:50:00|1075.3|1074.1|1074.9|1073.7|1075.4|1074.2|1074.2|1073|13
1603868100000|2020-10-28 06:55:00|1075|1073.8|1075.2|1074|1075.2|1074|1074.7|1073.5|15
1603868400000|2020-10-28 07:00:00|1075.4|1074.2|1075.2|1074|1075.4|1074.2|1075.2|1074|9
1603868700000|2020-10-28 07:05:00|1075.1|1073.9|1073.7|1072.5|1075.1|1073.9|1073.7|1072.5|7
1603869000000|2020-10-28 07:10:00|1073.5|1072.3|1072.7|1071.5|1073.5|1072.3|1072.7|1071.5|34
1603869300000|2020-10-28 07:15:00|1072.4|1071.2|1072.5|1071.3|1072.7|1071.5|1072.4|1071.2|3
1603869600000|2020-10-28 07:20:00|1072.7|1071.5|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|40
1603869900000|2020-10-28 07:25:00|1072|1070.8|1072|1070.8|1072.2|1071|1071.7|1070.5|21
1603870200000|2020-10-28 07:30:00|1071.9|1070.7|1072.1|1070.9|1072.2|1071|1071.7|1070.5|6
1603870500000|2020-10-28 07:35:00|1072|1070.8|1071.7|1070.5|1072.6|1071.4|1071.7|1070.5|24
1603870800000|2020-10-28 07:40:00|1071.8|1070.6|1071.9|1070.7|1072.1|1070.9|1071.5|1070.3|22
1603871100000|2020-10-28 07:45:00|1072|1070.8|1072.1|1070.9|1072.2|1071|1071.7|1070.5|11
1603871400000|2020-10-28 07:50:00|1072|1070.8|1072.2|1071|1072.7|1071.5|1071.9|1070.7|109
1603871700000|2020-10-28 07:55:00|1072.4|1071.2|1072.7|1071.5|1072.9|1071.7|1072.4|1071.2|8
1603872000000|2020-10-28 08:00:00|1072.5|1071.3|1073.5|1072.3|1074.2|1073|1072.5|1071.3|19
1603872300000|2020-10-28 08:05:00|1073.4|1072.2|1072.9|1071.7|1073.4|1072.2|1072.7|1071.5|9
1603872600000|2020-10-28 08:10:00|1072.8|1071.6|1072|1070.8|1072.8|1071.6|1071.7|1070.5|15
1603872900000|2020-10-28 08:15:00|1071.9|1070.7|1071.9|1070.7|1072.4|1071.2|1071.7|1070.5|63
1603873200000|2020-10-28 08:20:00|1071.7|1070.5|1071.7|1070.5|1071.7|1070.5|1071.4|1070.2|92
1603873500000|2020-10-28 08:25:00|1071.4|1070.2|1071.8|1070.6|1071.9|1070.7|1071.4|1070.2|12
1603873800000|2020-10-28 08:30:00|1071.7|1070.5|1071.7|1070.5|1072.2|1071|1071.4|1070.2|12
1603874100000|2020-10-28 08:35:00|1071.8|1070.6|1071.7|1070.5|1071.8|1070.6|1071.4|1070.2|50
1603874400000|2020-10-28 08:40:00|1071.4|1070.2|1071.9|1070.7|1072.2|1071|1071.4|1070.2|40
1603874700000|2020-10-28 08:45:00|1071.7|1070.5|1071.9|1070.7|1071.9|1070.7|1071.7|1070.5|3
1603875000000|2020-10-28 08:50:00|1072.2|1071|1072.4|1071.2|1072.9|1071.7|1072.2|1071|8
1603875300000|2020-10-28 08:55:00|1072.3|1071.1|1072.2|1071|1072.4|1071.2|1071.8|1070.6|17
1603875600000|2020-10-28 09:00:00|1072|1070.8|1071.4|1070.2|1072.2|1071|1071.4|1070.2|8
1603875900000|2020-10-28 09:05:00|1071.7|1070.5|1072|1070.8|1072.2|1071|1071.4|1070.2|9
1603876200000|2020-10-28 09:10:00|1071.9|1070.7|1072.2|1071|1072.2|1071|1071.7|1070.5|9
1603876500000|2020-10-28 09:15:00|1071.9|1070.7|1071.4|1070.2|1072.2|1071|1071.4|1070.2|18
1603876800000|2020-10-28 09:20:00|1071.2|1070|1070.2|1069|1071.2|1070|1069.9|1068.7|187
1603877100000|2020-10-28 09:25:00|1069.9|1068.7|1068.7|1067.5|1070|1068.8|1068.4|1067.2|73
1603877400000|2020-10-28 09:30:00|1068.5|1067.3|1069.4|1068.2|1069.7|1068.5|1068.4|1067.2|182
1603877700000|2020-10-28 09:35:00|1069.2|1068|1068.9|1067.7|1069.9|1068.7|1068.7|1067.5|53
1603878000000|2020-10-28 09:40:00|1068.8|1067.6|1068.2|1067|1068.8|1067.6|1067.4|1066.2|337
1603878300000|2020-10-28 09:45:00|1068|1066.8|1068.2|1067|1068.2|1067|1067.4|1066.2|46
1603878600000|2020-10-28 09:50:00|1068.4|1067.2|1067.4|1066.2|1068.7|1067.5|1067.4|1066.2|21
1603878900000|2020-10-28 09:55:00|1067.7|1066.5|1068.4|1067.2|1068.7|1067.5|1067.4|1066.2|69
1603879200000|2020-10-28 10:00:00|1068.3|1067.1|1068.9|1067.7|1068.9|1067.7|1067.9|1066.7|42
1603879500000|2020-10-28 10:05:00|1068.8|1067.6|1068.2|1067|1068.9|1067.7|1067.9|1066.7|31
1603879800000|2020-10-28 10:10:00|1068.4|1067.2|1069.5|1068.3|1069.5|1068.3|1067.9|1066.7|34
1603880100000|2020-10-28 10:15:00|1069.4|1068.2|1068.7|1067.5|1069.5|1068.3|1068.4|1067.2|52
1603880400000|2020-10-28 10:20:00|1068.6|1067.4|1067.7|1066.5|1068.9|1067.7|1067.7|1066.5|64
1603880700000|2020-10-28 10:25:00|1067.4|1066.2|1067.2|1066|1067.4|1066.2|1066.6|1065.4|135
1603881000000|2020-10-28 10:30:00|1067.1|1065.9|1067.4|1066.2|1067.8|1066.6|1066.9|1065.7|37
1603881300000|2020-10-28 10:35:00|1067.5|1066.3|1067.9|1066.7|1068.4|1067.2|1067.2|1066|82
1603881600000|2020-10-28 10:40:00|1068.1|1066.9|1067.4|1066.2|1068.1|1066.9|1067.1|1065.9|31
1603881900000|2020-10-28 10:45:00|1067.2|1066|1066.4|1065.2|1067.4|1066.2|1066.4|1065.2|69
1603882200000|2020-10-28 10:50:00|1065.6|1064.4|1065.7|1064.5|1065.9|1064.7|1064.6|1063.4|115
1603882500000|2020-10-28 10:55:00|1065.9|1064.7|1063.7|1062.5|1066.3|1065.1|1063.5|1062.3|618
1603882800000|2020-10-28 11:00:00|1063.6|1062.4|1065|1063.8|1065.5|1064.3|1063.5|1062.3|114
1603883100000|2020-10-28 11:05:00|1065.2|1064|1063.7|1062.5|1065.2|1064|1063.4|1062.2|131
1603883400000|2020-10-28 11:10:00|1063.6|1062.4|1063.7|1062.5|1064.2|1063|1063.2|1062|74
1603883700000|2020-10-28 11:15:00|1063.5|1062.3|1062.9|1061.7|1063.7|1062.5|1062.7|1061.5|58
1603884000000|2020-10-28 11:20:00|1063|1061.8|1063.7|1062.5|1063.7|1062.5|1062.7|1061.5|161
1603884300000|2020-10-28 11:25:00|1063.4|1062.2|1063.4|1062.2|1063.7|1062.5|1062.7|1061.5|140
1603884600000|2020-10-28 11:30:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.2|1062|76
1603884900000|2020-10-28 11:35:00|1063.6|1062.4|1062.7|1061.5|1063.7|1062.5|1062.4|1061.2|114
1603885200000|2020-10-28 11:40:00|1062.4|1061.2|1061.9|1060.7|1062.7|1061.5|1060.9|1059.7|367
1603885500000|2020-10-28 11:45:00|1061.7|1060.5|1062.7|1061.5|1062.7|1061.5|1061.5|1060.3|87
1603885800000|2020-10-28 11:50:00|1062.6|1061.4|1063|1061.8|1063|1061.8|1061.9|1060.7|47
1603886100000|2020-10-28 11:55:00|1063.1|1061.9|1061.2|1060|1063.2|1062|1061.2|1060|123
1603886400000|2020-10-28 12:00:00|1061.4|1060.2|1061.7|1060.5|1061.9|1060.7|1060.7|1059.5|138
1603886700000|2020-10-28 12:05:00|1061.8|1060.6|1061.2|1060|1062|1060.8|1060.7|1059.5|222
1603887000000|2020-10-28 12:10:00|1060.9|1059.7|1060.7|1059.5|1061.4|1060.2|1060.7|1059.5|159
1603887300000|2020-10-28 12:15:00|1060.5|1059.3|1060.7|1059.5|1060.7|1059.5|1059.4|1058.2|189
1603887600000|2020-10-28 12:20:00|1060.5|1059.3|1059.4|1058.2|1060.7|1059.5|1059.2|1058|411
1603887900000|2020-10-28 12:25:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.3|1057.1|193
1603888200000|2020-10-28 12:30:00|1059|1057.8|1057.5|1056.3|1059.2|1058|1057.5|1056.3|639
1603888500000|2020-10-28 12:35:00|1057.2|1056|1057.5|1056.3|1058|1056.8|1056.7|1055.5|484
1603888800000|2020-10-28 12:40:00|1057.3|1056.1|1058.2|1057|1058.5|1057.3|1056.9|1055.7|334
1603891800000|2020-10-28 13:30:00|1058.7|1057.5|1059.7|1058.5|1064.2|1063|1058.4|1057.2|4123
1603892100000|2020-10-28 13:35:00|1060.2|1059|1060.9|1059.7|1061.9|1060.7|1058.5|1057.3|1732
1603892400000|2020-10-28 13:40:00|1061.1|1059.9|1063.1|1061.9|1063.2|1062|1060.2|1059|1010
1603892700000|2020-10-28 13:45:00|1062.9|1061.7|1061.2|1060|1063.1|1061.9|1060.7|1059.5|1403
1603893000000|2020-10-28 13:50:00|1061|1059.8|1061.1|1059.9|1061.7|1060.5|1060.5|1059.3|539
1603893300000|2020-10-28 13:55:00|1061|1059.8|1060.8|1059.6|1061.2|1060|1060.5|1059.3|1384
1603893600000|2020-10-28 14:00:00|1061|1059.8|1061.2|1060|1061.5|1060.3|1059.6|1058.4|480
1603893900000|2020-10-28 14:05:00|1061|1059.8|1062.7|1061.5|1063.1|1061.9|1061|1059.8|505
1603894200000|2020-10-28 14:10:00|1062.8|1061.6|1062.7|1061.5|1063.2|1062|1061.8|1060.6|767
1603894500000|2020-10-28 14:15:00|1062.5|1061.3|1063.2|1062|1063.4|1062.2|1062.2|1061|491
1603894800000|2020-10-28 14:20:00|1063.3|1062.1|1064.4|1063.2|1065.2|1064|1062.7|1061.5|2636
1603895100000|2020-10-28 14:25:00|1064.6|1063.4|1067.2|1066|1067.6|1066.4|1063.4|1062.2|1497
1603895400000|2020-10-28 14:30:00|1067|1065.8|1065.3|1064.1|1067.8|1066.6|1065|1063.8|4669
1603895700000|2020-10-28 14:35:00|1065.5|1064.3|1065.7|1064.5|1066|1064.8|1064.7|1063.5|1899
1603896000000|2020-10-28 14:40:00|1066|1064.8|1064|1062.8|1066|1064.8|1063.7|1062.5|1171
1603896300000|2020-10-28 14:45:00|1064.2|1063|1062.7|1061.5|1064.2|1063|1062.4|1061.2|1494
1603896600000|2020-10-28 14:50:00|1062.8|1061.6|1063.5|1062.3|1064.4|1063.2|1062.5|1061.3|822
1603896900000|2020-10-28 14:55:00|1063.8|1062.6|1063|1061.8|1064|1062.8|1062.3|1061.1|385
1603897200000|2020-10-28 15:00:00|1062.8|1061.6|1063.5|1062.3|1064|1062.8|1062.3|1061.1|689
1603897500000|2020-10-28 15:05:00|1063.7|1062.5|1063.5|1062.3|1064|1062.8|1063|1061.8|381
1603897800000|2020-10-28 15:10:00|1063.2|1062|1062.5|1061.3|1063.5|1062.3|1062.2|1061|464
1603898100000|2020-10-28 15:15:00|1062.2|1061|1062.2|1061|1062.7|1061.5|1061.7|1060.5|594
1603898400000|2020-10-28 15:20:00|1062.5|1061.3|1062.2|1061|1062.7|1061.5|1062|1060.8|462
1603898700000|2020-10-28 15:25:00|1062|1060.8|1061.7|1060.5|1062.2|1061|1061.5|1060.3|451
1603899000000|2020-10-28 15:30:00|1061.5|1060.3|1060.5|1059.3|1061.6|1060.4|1060.2|1059|1050
1603899300000|2020-10-28 15:35:00|1060.4|1059.2|1061.5|1060.3|1061.5|1060.3|1059.7|1058.5|584
1603899600000|2020-10-28 15:40:00|1061.3|1060.1|1062.5|1061.3|1063|1061.8|1061.3|1060.1|546
1603899900000|2020-10-28 15:45:00|1062.8|1061.6|1061.5|1060.3|1063.3|1062.1|1061.5|1060.3|481
1603900200000|2020-10-28 15:50:00|1061.7|1060.5|1061.5|1060.3|1062.3|1061.1|1061.1|1059.9|365
1603900500000|2020-10-28 15:55:00|1061.3|1060.1|1061.3|1060.1|1062|1060.8|1061|1059.8|219
1603900800000|2020-10-28 16:00:00|1061.5|1060.3|1062.5|1061.3|1063|1061.8|1061.3|1060.1|429
1603901100000|2020-10-28 16:05:00|1062.7|1061.5|1062.7|1061.5|1063.5|1062.3|1062.5|1061.3|295
1603901400000|2020-10-28 16:10:00|1062.5|1061.3|1061.2|1060|1063|1061.8|1061|1059.8|559
1603901700000|2020-10-28 16:15:00|1061.5|1060.3|1060.7|1059.5|1061.7|1060.5|1060.7|1059.5|338
1603902000000|2020-10-28 16:20:00|1060.5|1059.3|1061.2|1060|1062.2|1061|1060.5|1059.3|305
1603902300000|2020-10-28 16:25:00|1061.5|1060.3|1061.7|1060.5|1062|1060.8|1061.2|1060|708
1603902600000|2020-10-28 16:30:00|1061.9|1060.7|1061.7|1060.5|1062.6|1061.4|1061.2|1060|1327
1603902900000|2020-10-28 16:35:00|1061.8|1060.6|1061.9|1060.7|1062.2|1061|1061.4|1060.2|463
1603903200000|2020-10-28 16:40:00|1062|1060.8|1061.7|1060.5|1062.2|1061|1061.7|1060.5|697
1603903500000|2020-10-28 16:45:00|1061.9|1060.7|1061.7|1060.5|1062.2|1061|1061.7|1060.5|208
1603903800000|2020-10-28 16:50:00|1061.8|1060.6|1061.9|1060.7|1062.4|1061.2|1061.4|1060.2|194
1603904100000|2020-10-28 16:55:00|1061.7|1060.5|1061.3|1060.1|1062.4|1061.2|1061.2|1060|1066
1603904400000|2020-10-28 17:00:00|1061.2|1060|1061.6|1060.4|1061.6|1060.4|1060.9|1059.7|658
1603904700000|2020-10-28 17:05:00|1061.4|1060.2|1060.4|1059.2|1061.4|1060.2|1060.4|1059.2|859
1603905000000|2020-10-28 17:10:00|1060.6|1059.4|1060.6|1059.4|1061.1|1059.9|1060.4|1059.2|541
1603905300000|2020-10-28 17:15:00|1060.4|1059.2|1060.4|1059.2|1060.9|1059.7|1060.1|1058.9|378
1603905600000|2020-10-28 17:20:00|1060.2|1059|1060.4|1059.2|1060.4|1059.2|1060.2|1059|237
1603905900000|2020-10-28 17:25:00|1060.2|1059|1059.9|1058.7|1060.4|1059.2|1059.7|1058.5|261
1603906200000|2020-10-28 17:30:00|1060.1|1058.9|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|540
1603906500000|2020-10-28 17:35:00|1060.3|1059.1|1060.1|1058.9|1060.4|1059.2|1060.1|1058.9|957
1603906800000|2020-10-28 17:40:00|1059.9|1058.7|1059.1|1057.9|1060.1|1058.9|1059.1|1057.9|1439
1603907100000|2020-10-28 17:45:00|1059.2|1058|1057.6|1056.4|1059.2|1058|1057.3|1056.1|2521
1603907400000|2020-10-28 17:50:00|1057.3|1056.1|1056.8|1055.6|1057.8|1056.6|1056.5|1055.3|445
1603907700000|2020-10-28 17:55:00|1056.6|1055.4|1057.1|1055.9|1057.8|1056.6|1056.6|1055.4|934
1603908000000|2020-10-28 18:00:00|1057.3|1056.1|1057.1|1055.9|1057.6|1056.4|1056.6|1055.4|849
1603908300000|2020-10-28 18:05:00|1057.3|1056.1|1056.7|1055.5|1057.3|1056.1|1056.5|1055.3|747
1603908600000|2020-10-28 18:10:00|1056.5|1055.3|1055.6|1054.4|1056.6|1055.4|1055.3|1054.1|3538
1603908900000|2020-10-28 18:15:00|1055.8|1054.6|1056.8|1055.6|1057|1055.8|1055.8|1054.6|1326
1603929600000|2020-10-29 00:00:00|1057.8|1056.6|1058.6|1057.4|1058.6|1057.4|1056.5|1055.3|3178
1603929900000|2020-10-29 00:05:00|1058.8|1057.6|1058.4|1057.2|1059|1057.8|1058|1056.8|310
1603930200000|2020-10-29 00:10:00|1058.3|1057.1|1056.6|1055.4|1058.3|1057.1|1056.3|1055.1|451
1603930500000|2020-10-29 00:15:00|1056.3|1055.1|1057.6|1056.4|1057.6|1056.4|1056.3|1055.1|31
1603930800000|2020-10-29 00:20:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1056.8|1055.6|400
1603931100000|2020-10-29 00:25:00|1057.3|1056.1|1056.8|1055.6|1057.6|1056.4|1056.6|1055.4|57
1603931400000|2020-10-29 00:30:00|1057.1|1055.9|1056.6|1055.4|1057.6|1056.4|1056.6|1055.4|40
1603931700000|2020-10-29 00:35:00|1056.8|1055.6|1056.9|1055.7|1057.1|1055.9|1056.8|1055.6|1
1603932000000|2020-10-29 00:40:00|1057.1|1055.9|1056.3|1055.1|1057.1|1055.9|1056.3|1055.1|100
1603932300000|2020-10-29 00:45:00|1056.2|1055|1055.3|1054.1|1056.3|1055.1|1055.3|1054.1|75
1603932600000|2020-10-29 00:50:00|1055.6|1054.4|1055.7|1054.5|1055.8|1054.6|1055.3|1054.1|10
1603932900000|2020-10-29 00:55:00|1055.8|1054.6|1056.6|1055.4|1056.9|1055.7|1055.8|1054.6|460
1603933200000|2020-10-29 01:00:00|1056.9|1055.7|1056.9|1055.7|1057.7|1056.5|1056.6|1055.4|25
1603933500000|2020-10-29 01:05:00|1056.8|1055.6|1056.7|1055.5|1056.9|1055.7|1055.4|1054.2|938
1603933800000|2020-10-29 01:10:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|98
1603934100000|2020-10-29 01:15:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.6|1054.4|142
1603934400000|2020-10-29 01:20:00|1055.9|1054.7|1054.9|1053.7|1055.9|1054.7|1054.1|1052.9|221
1603934700000|2020-10-29 01:25:00|1054.7|1053.5|1055.2|1054|1055.4|1054.2|1054.4|1053.2|126
1603935000000|2020-10-29 01:30:00|1055.1|1053.9|1055|1053.8|1055.7|1054.5|1054.9|1053.7|12
1603935300000|2020-10-29 01:35:00|1055.1|1053.9|1055.1|1053.9|1055.2|1054|1054.4|1053.2|52
1603935600000|2020-10-29 01:40:00|1055|1053.8|1055.9|1054.7|1056.1|1054.9|1054.9|1053.7|11
1603935900000|2020-10-29 01:45:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1056.1|1054.9|1
1603936200000|2020-10-29 01:50:00|1056.6|1055.4|1057.4|1056.2|1057.5|1056.3|1056.6|1055.4|6
1603936500000|2020-10-29 01:55:00|1057.3|1056.1|1056.9|1055.7|1057.4|1056.2|1056.9|1055.7|11
1603936800000|2020-10-29 02:00:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1056.6|1055.4|26
1603937100000|2020-10-29 02:05:00|1057|1055.8|1057.9|1056.7|1057.9|1056.7|1056.9|1055.7|1
1603937400000|2020-10-29 02:10:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.1|1055.9|27
1603937700000|2020-10-29 02:15:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1057.1|1055.9|44
1603938000000|2020-10-29 02:20:00|1057.3|1056.1|1057.1|1055.9|1058.1|1056.9|1057.1|1055.9|48
1603938300000|2020-10-29 02:25:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1056.6|1055.4|12
1603938600000|2020-10-29 02:30:00|1056.9|1055.7|1057.6|1056.4|1057.6|1056.4|1056.9|1055.7|9
1603938900000|2020-10-29 02:35:00|1057.4|1056.2|1058.9|1057.7|1058.9|1057.7|1057.4|1056.2|29
1603939200000|2020-10-29 02:40:00|1059.1|1057.9|1058.4|1057.2|1059.1|1057.9|1058.3|1057.1|21
1603939500000|2020-10-29 02:45:00|1058.1|1056.9|1058.4|1057.2|1058.4|1057.2|1058.1|1056.9|2
1603939800000|2020-10-29 02:50:00|1058.2|1057|1057.8|1056.6|1058.4|1057.2|1057.6|1056.4|6
1603940100000|2020-10-29 02:55:00|1057.6|1056.4|1057.9|1056.7|1057.9|1056.7|1057.6|1056.4|0
1603940400000|2020-10-29 03:00:00|1058.1|1056.9|1056.6|1055.4|1058.1|1056.9|1056.6|1055.4|25
1603940700000|2020-10-29 03:05:00|1056.7|1055.5|1057.6|1056.4|1057.6|1056.4|1056.7|1055.5|53
1603941000000|2020-10-29 03:10:00|1057.8|1056.6|1057.6|1056.4|1057.9|1056.7|1057.6|1056.4|51
1603941300000|2020-10-29 03:15:00|1057.5|1056.3|1057.6|1056.4|1057.6|1056.4|1057.4|1056.2|12
1603941600000|2020-10-29 03:20:00|1057.4|1056.2|1057.1|1055.9|1057.4|1056.2|1057|1055.8|8
1603941900000|2020-10-29 03:25:00|1057.4|1056.2|1058|1056.8|1058.1|1056.9|1057.4|1056.2|106
1603942200000|2020-10-29 03:30:00|1058.1|1056.9|1057.9|1056.7|1058.1|1056.9|1057.6|1056.4|0
1603942500000|2020-10-29 03:35:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.6|1056.4|0
1603942800000|2020-10-29 03:40:00|1057.8|1056.6|1057.9|1056.7|1058.1|1056.9|1057.8|1056.6|63
1603943100000|2020-10-29 03:45:00|1058|1056.8|1057.8|1056.6|1058.1|1056.9|1057.8|1056.6|20
1603943400000|2020-10-29 03:50:00|1057.9|1056.7|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|2
1603943700000|2020-10-29 03:55:00|1058|1056.8|1058.1|1056.9|1058.1|1056.9|1058|1056.8|0
1603944000000|2020-10-29 04:00:00|1057.9|1056.7|1058.1|1056.9|1058.3|1057.1|1057.9|1056.7|146
1603944300000|2020-10-29 04:05:00|1058.2|1057|1057.8|1056.6|1058.2|1057|1057.8|1056.6|99
1603944600000|2020-10-29 04:10:00|1057.7|1056.5|1057.8|1056.6|1057.8|1056.6|1057.4|1056.2|245
1603944900000|2020-10-29 04:15:00|1057.6|1056.4|1057.8|1056.6|1057.9|1056.7|1057.6|1056.4|28
1603945200000|2020-10-29 04:20:00|1057.7|1056.5|1057.8|1056.6|1057.8|1056.6|1057.5|1056.3|839
1603945500000|2020-10-29 04:25:00|1057.9|1056.7|1058.3|1057.1|1058.7|1057.5|1057.8|1056.6|210
1603945800000|2020-10-29 04:30:00|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|52
1603946100000|2020-10-29 04:35:00|1058.2|1057|1058.9|1057.7|1059.1|1057.9|1058.1|1056.9|470
1603946400000|2020-10-29 04:40:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.4|1057.2|198
1603946700000|2020-10-29 04:45:00|1058.8|1057.6|1059.1|1057.9|1059.1|1057.9|1058.6|1057.4|12
1603947000000|2020-10-29 04:50:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.7|1057.5|243
1603947300000|2020-10-29 04:55:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.7|1057.5|115
1603947600000|2020-10-29 05:00:00|1058.7|1057.5|1058.4|1057.2|1058.7|1057.5|1058.3|1057.1|182
1603947900000|2020-10-29 05:05:00|1058.6|1057.4|1058.3|1057.1|1058.6|1057.4|1058.2|1057|133
1603948200000|2020-10-29 05:10:00|1058.2|1057|1058.2|1057|1058.3|1057.1|1057.7|1056.5|14
1603948500000|2020-10-29 05:15:00|1058.1|1056.9|1058.4|1057.2|1058.4|1057.2|1057.9|1056.7|223
1603948800000|2020-10-29 05:20:00|1058.3|1057.1|1058.2|1057|1058.4|1057.2|1058.2|1057|183
1603949100000|2020-10-29 05:25:00|1058.1|1056.9|1058.2|1057|1058.2|1057|1057.9|1056.7|26
1603949400000|2020-10-29 05:30:00|1058.4|1057.2|1058.8|1057.6|1058.9|1057.7|1058.3|1057.1|11
1603949700000|2020-10-29 05:35:00|1058.7|1057.5|1059.4|1058.2|1059.7|1058.5|1058.7|1057.5|18
1603950000000|2020-10-29 05:40:00|1059.6|1058.4|1059.2|1058|1059.8|1058.6|1058.9|1057.7|170
1603950300000|2020-10-29 05:45:00|1059.4|1058.2|1058.9|1057.7|1059.7|1058.5|1058.4|1057.2|36
1603950600000|2020-10-29 05:50:00|1059|1057.8|1058.9|1057.7|1059.3|1058.1|1058.8|1057.6|396
1603950900000|2020-10-29 05:55:00|1058.8|1057.6|1059.1|1057.9|1059.2|1058|1058.4|1057.2|203
1603951200000|2020-10-29 06:00:00|1059.2|1058|1059.2|1058|1059.4|1058.2|1058.8|1057.6|65
1603951500000|2020-10-29 06:05:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.7|1057.5|187
1603951800000|2020-10-29 06:10:00|1059.5|1058.3|1058.7|1057.5|1059.7|1058.5|1058.4|1057.2|81
1603952100000|2020-10-29 06:15:00|1058.9|1057.7|1057.7|1056.5|1058.9|1057.7|1057.7|1056.5|370
1603952400000|2020-10-29 06:20:00|1057.9|1056.7|1058.5|1057.3|1058.7|1057.5|1057.7|1056.5|270
1603952700000|2020-10-29 06:25:00|1058.6|1057.4|1058.4|1057.2|1058.7|1057.5|1057.9|1056.7|89
1603953000000|2020-10-29 06:30:00|1058.3|1057.1|1058.6|1057.4|1058.6|1057.4|1057.9|1056.7|71
1603953300000|2020-10-29 06:35:00|1058.4|1057.2|1057.9|1056.7|1058.6|1057.4|1057.8|1056.6|540
1603953600000|2020-10-29 06:40:00|1058.1|1056.9|1057.9|1056.7|1058.2|1057|1057.6|1056.4|1106
1603953900000|2020-10-29 06:45:00|1058|1056.8|1058.1|1056.9|1058.3|1057.1|1057.9|1056.7|632
1603954200000|2020-10-29 06:50:00|1058|1056.8|1057.2|1056|1058|1056.8|1057.1|1055.9|2
1603954500000|2020-10-29 06:55:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1056.9|1055.7|12
1603954800000|2020-10-29 07:00:00|1057.2|1056|1056.6|1055.4|1057.2|1056|1056.4|1055.2|16
1603955100000|2020-10-29 07:05:00|1056.5|1055.3|1056.1|1054.9|1056.5|1055.3|1056.1|1054.9|5
1603955400000|2020-10-29 07:10:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1055.9|1054.7|2
1603955700000|2020-10-29 07:15:00|1056.5|1055.3|1056.6|1055.4|1056.9|1055.7|1056.5|1055.3|0
1603956000000|2020-10-29 07:20:00|1056.4|1055.2|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|1
1603956300000|2020-10-29 07:25:00|1055.9|1054.7|1056.4|1055.2|1056.4|1055.2|1055.9|1054.7|1
1603956600000|2020-10-29 07:30:00|1056.6|1055.4|1055.6|1054.4|1056.9|1055.7|1055.6|1054.4|2
1603956900000|2020-10-29 07:35:00|1055.4|1054.2|1055.9|1054.7|1055.9|1054.7|1055.1|1053.9|33
1603957200000|2020-10-29 07:40:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1055.9|1054.7|14
1603957500000|2020-10-29 07:45:00|1056.5|1055.3|1056|1054.8|1056.6|1055.4|1055.9|1054.7|6
1603957800000|2020-10-29 07:50:00|1055.9|1054.7|1056.2|1055|1056.2|1055|1055.9|1054.7|29
1603958100000|2020-10-29 07:55:00|1056.3|1055.1|1056.6|1055.4|1056.7|1055.5|1056.1|1054.9|6
1603958400000|2020-10-29 08:00:00|1056.4|1055.2|1057.2|1056|1057.4|1056.2|1056.2|1055|5
1603958700000|2020-10-29 08:05:00|1056.9|1055.7|1057.1|1055.9|1057.1|1055.9|1056.7|1055.5|2
1603959000000|2020-10-29 08:10:00|1056.9|1055.7|1054.9|1053.7|1056.9|1055.7|1054.9|1053.7|11
1603959300000|2020-10-29 08:15:00|1055.2|1054|1053.7|1052.5|1055.4|1054.2|1053.4|1052.2|49
1603959600000|2020-10-29 08:20:00|1053.9|1052.7|1054.7|1053.5|1055.4|1054.2|1053.9|1052.7|29
1603959900000|2020-10-29 08:25:00|1054.9|1053.7|1054.2|1053|1054.9|1053.7|1054.1|1052.9|54
1603960200000|2020-10-29 08:30:00|1054.3|1053.1|1054.4|1053.2|1054.7|1053.5|1053.4|1052.2|2
1603960500000|2020-10-29 08:35:00|1054.3|1053.1|1053.4|1052.2|1054.4|1053.2|1053.2|1052|9
1603960800000|2020-10-29 08:40:00|1053.2|1052|1052.2|1051|1053.4|1052.2|1052.2|1051|99
1603961100000|2020-10-29 08:45:00|1052.3|1051.1|1052.3|1051.1|1052.6|1051.4|1051.4|1050.2|17
1603961400000|2020-10-29 08:50:00|1052.4|1051.2|1051.9|1050.7|1052.5|1051.3|1051.6|1050.4|7
1603961700000|2020-10-29 08:55:00|1051.8|1050.6|1051.7|1050.5|1051.9|1050.7|1051.4|1050.2|37
1603962000000|2020-10-29 09:00:00|1051.9|1050.7|1052.6|1051.4|1052.6|1051.4|1051.4|1050.2|56
1603962300000|2020-10-29 09:05:00|1052.4|1051.2|1052.8|1051.6|1053.1|1051.9|1052.1|1050.9|151
1603962600000|2020-10-29 09:10:00|1052.9|1051.7|1053.4|1052.2|1053.6|1052.4|1052.6|1051.4|4
1603962900000|2020-10-29 09:15:00|1053.6|1052.4|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|0
1603963200000|2020-10-29 09:20:00|1053.1|1051.9|1053.6|1052.4|1053.6|1052.4|1053|1051.8|0
1603963500000|2020-10-29 09:25:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1053.1|1051.9|0
1603963800000|2020-10-29 09:30:00|1053.5|1052.3|1052.4|1051.2|1053.6|1052.4|1052.4|1051.2|35
1603964100000|2020-10-29 09:35:00|1052.6|1051.4|1052.6|1051.4|1052.9|1051.7|1052.3|1051.1|0
1603964400000|2020-10-29 09:40:00|1052.8|1051.6|1052.1|1050.9|1053.1|1051.9|1052.1|1050.9|8
1603964700000|2020-10-29 09:45:00|1052.3|1051.1|1052.6|1051.4|1052.9|1051.7|1051.9|1050.7|6
1603965000000|2020-10-29 09:50:00|1052.5|1051.3|1051.9|1050.7|1052.5|1051.3|1051.6|1050.4|9
1603965300000|2020-10-29 09:55:00|1051.8|1050.6|1052.3|1051.1|1052.4|1051.2|1051.4|1050.2|10
1603965600000|2020-10-29 10:00:00|1052.2|1051|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|12
1603965900000|2020-10-29 10:05:00|1052|1050.8|1052.2|1051|1052.6|1051.4|1051.9|1050.7|5
1603966200000|2020-10-29 10:10:00|1052.4|1051.2|1052.3|1051.1|1052.6|1051.4|1052.1|1050.9|4
1603966500000|2020-10-29 10:15:00|1052.2|1051|1052.1|1050.9|1052.2|1051|1051.4|1050.2|16
1603966800000|2020-10-29 10:20:00|1052.2|1051|1051.9|1050.7|1052.4|1051.2|1051.6|1050.4|1
1603967100000|2020-10-29 10:25:00|1052.1|1050.9|1051.9|1050.7|1052.1|1050.9|1051.9|1050.7|1
1603967400000|2020-10-29 10:30:00|1052.4|1051.2|1052.6|1051.4|1052.9|1051.7|1052|1050.8|9
1603967700000|2020-10-29 10:35:00|1052.8|1051.6|1052.9|1051.7|1053.1|1051.9|1052.6|1051.4|2
1603968000000|2020-10-29 10:40:00|1053|1051.8|1054.4|1053.2|1054.6|1053.4|1052.9|1051.7|46
1603968300000|2020-10-29 10:45:00|1054.5|1053.3|1053.7|1052.5|1054.6|1053.4|1053.5|1052.3|6
1603968600000|2020-10-29 10:50:00|1053.6|1052.4|1053.4|1052.2|1053.9|1052.7|1052.9|1051.7|21
1603968900000|2020-10-29 10:55:00|1053.5|1052.3|1053.8|1052.6|1054.1|1052.9|1053.5|1052.3|32
1603969200000|2020-10-29 11:00:00|1053.6|1052.4|1053.8|1052.6|1054.1|1052.9|1053.3|1052.1|10
1603969500000|2020-10-29 11:05:00|1053.6|1052.4|1053.4|1052.2|1053.6|1052.4|1053.3|1052.1|1
1603969800000|2020-10-29 11:10:00|1053.1|1051.9|1053.2|1052|1053.4|1052.2|1052.9|1051.7|2
1603970100000|2020-10-29 11:15:00|1053|1051.8|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|123
1603970400000|2020-10-29 11:20:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.5|1051.3|236
1603970700000|2020-10-29 11:25:00|1052.8|1051.6|1052.4|1051.2|1052.8|1051.6|1052.1|1050.9|14
1603971000000|2020-10-29 11:30:00|1052.7|1051.5|1051.2|1050|1052.9|1051.7|1051.2|1050|93
1603971300000|2020-10-29 11:35:00|1051.1|1049.9|1050|1048.8|1051.2|1050|1050|1048.8|162
1603971600000|2020-10-29 11:40:00|1050.2|1049|1050|1048.8|1050.5|1049.3|1049.9|1048.7|71
1603971900000|2020-10-29 11:45:00|1050.2|1049|1050.1|1048.9|1050.5|1049.3|1049.5|1048.3|151
1603972200000|2020-10-29 11:50:00|1050|1048.8|1051|1049.8|1051.7|1050.5|1049.8|1048.6|66
1603972500000|2020-10-29 11:55:00|1051.1|1049.9|1050.7|1049.5|1051.2|1050|1050|1048.8|55
1603972800000|2020-10-29 12:00:00|1051|1049.8|1051|1049.8|1051.4|1050.2|1050.7|1049.5|54
1603973100000|2020-10-29 12:05:00|1050.7|1049.5|1050.2|1049|1050.7|1049.5|1050.1|1048.9|67
1603973400000|2020-10-29 12:10:00|1050.1|1048.9|1050|1048.8|1050.5|1049.3|1049.5|1048.3|119
1603973700000|2020-10-29 12:15:00|1050.2|1049|1050.2|1049|1050.5|1049.3|1049.7|1048.5|69
1603974000000|2020-10-29 12:20:00|1050.1|1048.9|1051|1049.8|1051.2|1050|1050|1048.8|48
1603974300000|2020-10-29 12:25:00|1051.2|1050|1050.7|1049.5|1051.5|1050.3|1050.2|1049|142
1603974600000|2020-10-29 12:30:00|1050.5|1049.3|1052.5|1051.3|1052.5|1051.3|1050.4|1049.2|155
1603974900000|2020-10-29 12:35:00|1052.3|1051.1|1052.2|1051|1053.5|1052.3|1051.9|1050.7|236
1603975200000|2020-10-29 12:40:00|1051.8|1050.6|1052.4|1051.2|1052.9|1051.7|1051.7|1050.5|23
1603978200000|2020-10-29 13:30:00|1053|1051.8|1056.7|1055.5|1057.5|1056.3|1051.7|1050.5|1817
1603978500000|2020-10-29 13:35:00|1056.9|1055.7|1053|1051.8|1057.2|1056|1052.8|1051.6|1758
1603978800000|2020-10-29 13:40:00|1052.8|1051.6|1050.5|1049.3|1053.2|1052|1050|1048.8|736
1603979100000|2020-10-29 13:45:00|1050.4|1049.2|1051.7|1050.5|1052|1050.8|1050|1048.8|511
1603979400000|2020-10-29 13:50:00|1051.5|1050.3|1054.7|1053.5|1054.7|1053.5|1051.2|1050|319
1603979700000|2020-10-29 13:55:00|1054.5|1053.3|1053.7|1052.5|1055.5|1054.3|1053|1051.8|304
1603980000000|2020-10-29 14:00:00|1053.5|1052.3|1054.2|1053|1054.5|1053.3|1053.3|1052.1|435
1603980300000|2020-10-29 14:05:00|1054|1052.8|1054.7|1053.5|1055|1053.8|1053.5|1052.3|326
1603980600000|2020-10-29 14:10:00|1055|1053.8|1055.9|1054.7|1056.5|1055.3|1054.7|1053.5|615
1603980900000|2020-10-29 14:15:00|1055.7|1054.5|1054.2|1053|1056|1054.8|1054|1052.8|261
1603981200000|2020-10-29 14:20:00|1054|1052.8|1054.8|1053.6|1055.8|1054.6|1053.5|1052.3|652
1603981500000|2020-10-29 14:25:00|1055|1053.8|1055.5|1054.3|1055.8|1054.6|1054.5|1053.3|418
1603981800000|2020-10-29 14:30:00|1055.4|1054.2|1053|1051.8|1055.4|1054.2|1052.7|1051.5|292
1603982100000|2020-10-29 14:35:00|1052.8|1051.6|1054|1052.8|1054.2|1053|1052.6|1051.4|695
1603982400000|2020-10-29 14:40:00|1054.1|1052.9|1053.2|1052|1054.7|1053.5|1053|1051.8|878
1603982700000|2020-10-29 14:45:00|1053.5|1052.3|1053.8|1052.6|1054.2|1053|1052.7|1051.5|340
1603983000000|2020-10-29 14:50:00|1053.5|1052.3|1052.5|1051.3|1053.8|1052.6|1052|1050.8|310
1603983300000|2020-10-29 14:55:00|1052.6|1051.4|1052.3|1051.1|1053.5|1052.3|1052.3|1051.1|212
1603983600000|2020-10-29 15:00:00|1052.4|1051.2|1053.3|1052.1|1053.3|1052.1|1052.4|1051.2|481
1603983900000|2020-10-29 15:05:00|1053.5|1052.3|1053.1|1051.9|1054.3|1053.1|1053.1|1051.9|342
1603984200000|2020-10-29 15:10:00|1052.8|1051.6|1052.8|1051.6|1052.8|1051.6|1052|1050.8|444
1603984500000|2020-10-29 15:15:00|1052.5|1051.3|1052.8|1051.6|1053.6|1052.4|1052.3|1051.1|527
1603984800000|2020-10-29 15:20:00|1053.1|1051.9|1054.6|1053.4|1055.1|1053.9|1052.1|1050.9|875
1603985100000|2020-10-29 15:25:00|1054.8|1053.6|1054.4|1053.2|1055.9|1054.7|1054.1|1052.9|275
1603985400000|2020-10-29 15:30:00|1054.6|1053.4|1053.5|1052.3|1054.9|1053.7|1053.3|1052.1|229
1603985700000|2020-10-29 15:35:00|1053.4|1052.2|1055.1|1053.9|1055.4|1054.2|1053.3|1052.1|439
1603986000000|2020-10-29 15:40:00|1055|1053.8|1054.6|1053.4|1055.3|1054.1|1054.6|1053.4|372
1603986300000|2020-10-29 15:45:00|1054.4|1053.2|1054.3|1053.1|1055.3|1054.1|1054.1|1052.9|229
1603986600000|2020-10-29 15:50:00|1054|1052.8|1053.8|1052.6|1054.8|1053.6|1053.5|1052.3|249
1603986900000|2020-10-29 15:55:00|1053.5|1052.3|1053.3|1052.1|1053.8|1052.6|1052.8|1051.6|369
1603987200000|2020-10-29 16:00:00|1053.5|1052.3|1052.7|1051.5|1053.5|1052.3|1052.7|1051.5|171
1603987500000|2020-10-29 16:05:00|1052.5|1051.3|1052|1050.8|1052.8|1051.6|1051.6|1050.4|213
1603987800000|2020-10-29 16:10:00|1052.3|1051.1|1053|1051.8|1053|1051.8|1051.7|1050.5|626
1603988100000|2020-10-29 16:15:00|1052.8|1051.6|1052.8|1051.6|1053.3|1052.1|1052.3|1051.1|170
1603988400000|2020-10-29 16:20:00|1053|1051.8|1052|1050.8|1053.5|1052.3|1051.7|1050.5|383
1603988700000|2020-10-29 16:25:00|1051.7|1050.5|1051.2|1050|1051.7|1050.5|1051.2|1050|550
1603989000000|2020-10-29 16:30:00|1051.5|1050.3|1052|1050.8|1052|1050.8|1051.2|1050|219
1603989300000|2020-10-29 16:35:00|1051.7|1050.5|1051.7|1050.5|1052.2|1051|1051.5|1050.3|318
1603989600000|2020-10-29 16:40:00|1052|1050.8|1051.8|1050.6|1052.3|1051.1|1051.7|1050.5|611
1603989900000|2020-10-29 16:45:00|1051.7|1050.5|1052.7|1051.5|1052.8|1051.6|1051.5|1050.3|232
1603990200000|2020-10-29 16:50:00|1052.8|1051.6|1053|1051.8|1053.7|1052.5|1052.7|1051.5|791
1603990500000|2020-10-29 16:55:00|1052.8|1051.6|1052.7|1051.5|1053.2|1052|1052.2|1051|684
1603990800000|2020-10-29 17:00:00|1052.5|1051.3|1052|1050.8|1052.7|1051.5|1051.8|1050.6|301
1603991100000|2020-10-29 17:05:00|1051.8|1050.6|1051|1049.8|1052|1050.8|1051|1049.8|160
1603991400000|2020-10-29 17:10:00|1051.3|1050.1|1051.5|1050.3|1051.8|1050.6|1050.8|1049.6|316
1603991700000|2020-10-29 17:15:00|1051.4|1050.2|1052|1050.8|1052.5|1051.3|1051.2|1050|813
1603992000000|2020-10-29 17:20:00|1052.2|1051|1051.7|1050.5|1052.3|1051.1|1051.5|1050.3|529
1603992300000|2020-10-29 17:25:00|1052|1050.8|1052.7|1051.5|1053|1051.8|1051.7|1050.5|152
1603992600000|2020-10-29 17:30:00|1052.5|1051.3|1052.2|1051|1053|1051.8|1052|1050.8|169
1603992900000|2020-10-29 17:35:00|1052|1050.8|1051.2|1050|1052|1050.8|1051.2|1050|532
1603993200000|2020-10-29 17:40:00|1051.5|1050.3|1051.7|1050.5|1052.1|1050.9|1051.4|1050.2|1087
1603993500000|2020-10-29 17:45:00|1051.6|1050.4|1051.5|1050.3|1052.2|1051|1051.5|1050.3|588
1603993800000|2020-10-29 17:50:00|1051.4|1050.2|1053|1051.8|1053.2|1052|1051.2|1050|204
1603994100000|2020-10-29 17:55:00|1053.2|1052|1053.9|1052.7|1053.9|1052.7|1053|1051.8|696
1603994400000|2020-10-29 18:00:00|1053.7|1052.5|1053.9|1052.7|1054.4|1053.2|1053.7|1052.5|1053
1603994700000|2020-10-29 18:05:00|1054.2|1053|1053.4|1052.2|1054.4|1053.2|1052.9|1051.7|3054
1603995000000|2020-10-29 18:10:00|1053.1|1051.9|1051.4|1050.2|1053.1|1051.9|1050.6|1049.4|2936
1603995300000|2020-10-29 18:15:00|1051.6|1050.4|1051.9|1050.7|1052.9|1051.7|1051.4|1050.2|1798
1604016000000|2020-10-30 00:00:00|1051|1049.8|1050.5|1049.3|1051|1049.8|1048.7|1047.5|1528
1604016300000|2020-10-30 00:05:00|1050.2|1049|1047.8|1046.6|1050.2|1049|1047.6|1046.4|229
1604016600000|2020-10-30 00:10:00|1048|1046.8|1048|1046.8|1048.8|1047.6|1047.8|1046.6|348
1604016900000|2020-10-30 00:15:00|1048.1|1046.9|1047.8|1046.6|1049|1047.8|1047.5|1046.3|244
1604017200000|2020-10-30 00:20:00|1048|1046.8|1048.4|1047.2|1048.4|1047.2|1047.7|1046.5|425
1604017500000|2020-10-30 00:25:00|1048.7|1047.5|1047.7|1046.5|1048.7|1047.5|1047.7|1046.5|103
1604017800000|2020-10-30 00:30:00|1047.9|1046.7|1048.7|1047.5|1048.7|1047.5|1047.7|1046.5|2
1604018100000|2020-10-30 00:35:00|1048.5|1047.3|1049.2|1048|1049.7|1048.5|1048.5|1047.3|83
1604018400000|2020-10-30 00:40:00|1049.5|1048.3|1048.9|1047.7|1049.5|1048.3|1048.7|1047.5|110
1604018700000|2020-10-30 00:45:00|1049|1047.8|1049|1047.8|1049.4|1048.2|1048.9|1047.7|329
1604019000000|2020-10-30 00:50:00|1048.9|1047.7|1049.2|1048|1049.4|1048.2|1048.9|1047.7|14
1604019300000|2020-10-30 00:55:00|1049|1047.8|1049.1|1047.9|1049.6|1048.4|1049|1047.8|10
1604019600000|2020-10-30 01:00:00|1049.2|1048|1052.9|1051.7|1052.9|1051.7|1049.1|1047.9|86
1604019900000|2020-10-30 01:05:00|1053|1051.8|1052.9|1051.7|1053.1|1051.9|1051.6|1050.4|43
1604020200000|2020-10-30 01:10:00|1053|1051.8|1055.6|1054.4|1056.1|1054.9|1052.9|1051.7|46
1604020500000|2020-10-30 01:15:00|1055.4|1054.2|1054.6|1053.4|1055.9|1054.7|1054.4|1053.2|21
1604020800000|2020-10-30 01:20:00|1054.9|1053.7|1053.9|1052.7|1054.9|1053.7|1053.6|1052.4|2
1604021100000|2020-10-30 01:25:00|1053.8|1052.6|1053.4|1052.2|1053.9|1052.7|1053.1|1051.9|2
1604021400000|2020-10-30 01:30:00|1053.3|1052.1|1053.6|1052.4|1054.4|1053.2|1053.1|1051.9|7
1604021700000|2020-10-30 01:35:00|1053.9|1052.7|1055.1|1053.9|1055.1|1053.9|1053.4|1052.2|0
1604022000000|2020-10-30 01:40:00|1054.9|1053.7|1056.4|1055.2|1056.6|1055.4|1054.4|1053.2|34
1604022300000|2020-10-30 01:45:00|1056.6|1055.4|1056.7|1055.5|1056.9|1055.7|1056.1|1054.9|13
1604022600000|2020-10-30 01:50:00|1056.9|1055.7|1057.4|1056.2|1057.4|1056.2|1056.2|1055|1
1604022900000|2020-10-30 01:55:00|1057.2|1056|1057.2|1056|1057.4|1056.2|1056.8|1055.6|0
1604023200000|2020-10-30 02:00:00|1057.4|1056.2|1056.9|1055.7|1057.6|1056.4|1056.2|1055|0
1604023500000|2020-10-30 02:05:00|1057|1055.8|1057.1|1055.9|1057.4|1056.2|1056.6|1055.4|1
1604023800000|2020-10-30 02:10:00|1057|1055.8|1057.9|1056.7|1058.1|1056.9|1056.9|1055.7|0
1604024100000|2020-10-30 02:15:00|1058.1|1056.9|1058.8|1057.6|1058.9|1057.7|1057.9|1056.7|16
1604024400000|2020-10-30 02:20:00|1058.7|1057.5|1058.2|1057|1058.7|1057.5|1058.2|1057|0
1604024700000|2020-10-30 02:25:00|1058.1|1056.9|1058.4|1057.2|1058.4|1057.2|1057.9|1056.7|0
1604025000000|2020-10-30 02:30:00|1058.3|1057.1|1059.4|1058.2|1060.2|1059|1058.2|1057|5
1604025300000|2020-10-30 02:35:00|1059.2|1058|1058.9|1057.7|1060.2|1059|1058.9|1057.7|1
1604025600000|2020-10-30 02:40:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.4|1057.2|96
1604025900000|2020-10-30 02:45:00|1059|1057.8|1059.4|1058.2|1059.8|1058.6|1058.7|1057.5|2
1604026200000|2020-10-30 02:50:00|1059.2|1058|1058.9|1057.7|1059.2|1058|1058.7|1057.5|0
1604026500000|2020-10-30 02:55:00|1058.7|1057.5|1059.9|1058.7|1059.9|1058.7|1058.7|1057.5|42
1604026800000|2020-10-30 03:00:00|1060|1058.8|1059.4|1058.2|1060.2|1059|1059.2|1058|15
1604027100000|2020-10-30 03:05:00|1059.7|1058.5|1058.9|1057.7|1059.7|1058.5|1058.9|1057.7|6
1604027400000|2020-10-30 03:10:00|1059.1|1057.9|1059.7|1058.5|1059.9|1058.7|1059.1|1057.9|0
1604027700000|2020-10-30 03:15:00|1059.9|1058.7|1061.2|1060|1061.3|1060.1|1059.4|1058.2|2
1604028000000|2020-10-30 03:20:00|1061.4|1060.2|1061.7|1060.5|1062|1060.8|1061.4|1060.2|4
1604028300000|2020-10-30 03:25:00|1061.5|1060.3|1061.4|1060.2|1061.7|1060.5|1060.5|1059.3|0
1604028600000|2020-10-30 03:30:00|1061.2|1060|1061.6|1060.4|1062.2|1061|1061.2|1060|2
1604028900000|2020-10-30 03:35:00|1061.4|1060.2|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|0
1604029200000|2020-10-30 03:40:00|1061.6|1060.4|1062.2|1061|1063.2|1062|1061.6|1060.4|26
1604029500000|2020-10-30 03:45:00|1062.4|1061.2|1062.4|1061.2|1062.4|1061.2|1061.7|1060.5|0
1604029800000|2020-10-30 03:50:00|1062.3|1061.1|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|1
1604030100000|2020-10-30 03:55:00|1062.2|1061|1061.7|1060.5|1062.2|1061|1061.7|1060.5|0
1604030400000|2020-10-30 04:00:00|1061.4|1060.2|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|2
1604030700000|2020-10-30 04:05:00|1061.8|1060.6|1061.4|1060.2|1061.9|1060.7|1061.4|1060.2|0
1604031000000|2020-10-30 04:10:00|1061.5|1060.3|1060.9|1059.7|1061.6|1060.4|1060.7|1059.5|0
1604031300000|2020-10-30 04:15:00|1061.1|1059.9|1060.5|1059.3|1061.1|1059.9|1060.5|1059.3|0
1604031600000|2020-10-30 04:20:00|1060.7|1059.5|1060.5|1059.3|1060.7|1059.5|1060.5|1059.3|0
1604031900000|2020-10-30 04:25:00|1060.6|1059.4|1059.4|1058.2|1060.7|1059.5|1059.2|1058|2
1604032200000|2020-10-30 04:30:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1058.9|1057.7|2
1604032500000|2020-10-30 04:35:00|1059.4|1058.2|1059.2|1058|1059.6|1058.4|1059.1|1057.9|0
1604032800000|2020-10-30 04:40:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.9|1057.7|0
1604033100000|2020-10-30 04:45:00|1059.6|1058.4|1059.4|1058.2|1059.6|1058.4|1059.4|1058.2|0
1604033400000|2020-10-30 04:50:00|1059.2|1058|1059.2|1058|1059.2|1058|1059|1057.8|0
1604033700000|2020-10-30 04:55:00|1059.4|1058.2|1059.2|1058|1059.4|1058.2|1058.9|1057.7|0
1604034000000|2020-10-30 05:00:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604034300000|2020-10-30 05:05:00|1059.2|1058|1059.2|1058|1059.3|1058.1|1059|1057.8|0
1604034600000|2020-10-30 05:10:00|1059|1057.8|1057.7|1056.5|1059.2|1058|1057.7|1056.5|3
1604034900000|2020-10-30 05:15:00|1057.6|1056.4|1056.7|1055.5|1057.6|1056.4|1056.7|1055.5|12
1604035200000|2020-10-30 05:20:00|1057|1055.8|1056.7|1055.5|1057.2|1056|1056.7|1055.5|0
1604035500000|2020-10-30 05:25:00|1057|1055.8|1056.5|1055.3|1057|1055.8|1055.7|1054.5|23
1604035800000|2020-10-30 05:30:00|1056|1054.8|1055.2|1054|1057.4|1056.2|1055.2|1054|7
1604036100000|2020-10-30 05:35:00|1055.3|1054.1|1054.7|1053.5|1055.4|1054.2|1054.3|1053.1|0
1604036400000|2020-10-30 05:40:00|1054.4|1053.2|1054.7|1053.5|1054.9|1053.7|1053.7|1052.5|0
1604036700000|2020-10-30 05:45:00|1054.5|1053.3|1054.9|1053.7|1055.2|1054|1054.4|1053.2|0
1604037000000|2020-10-30 05:50:00|1055|1053.8|1055.2|1054|1055.7|1054.5|1054.8|1053.6|0
1604037300000|2020-10-30 05:55:00|1054.9|1053.7|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|0
1604037600000|2020-10-30 06:00:00|1055.2|1054|1053.9|1052.7|1055.2|1054|1053.9|1052.7|0
1604037900000|2020-10-30 06:05:00|1054.2|1053|1053.7|1052.5|1054.2|1053|1053.4|1052.2|1
1604038200000|2020-10-30 06:10:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1052.2|1051|10
1604038500000|2020-10-30 06:15:00|1053.2|1052|1053.2|1052|1053.5|1052.3|1052.7|1051.5|0
1604038800000|2020-10-30 06:20:00|1052.9|1051.7|1053.4|1052.2|1054.2|1053|1052.9|1051.7|0
1604039100000|2020-10-30 06:25:00|1053.3|1052.1|1053.4|1052.2|1053.8|1052.6|1052.9|1051.7|0
1604039400000|2020-10-30 06:30:00|1053.6|1052.4|1052.7|1051.5|1053.8|1052.6|1052.4|1051.2|0
1604039700000|2020-10-30 06:35:00|1052.6|1051.4|1053.4|1052.2|1053.7|1052.5|1052.2|1051|6
1604040000000|2020-10-30 06:40:00|1053.5|1052.3|1053.7|1052.5|1054.6|1053.4|1053.4|1052.2|2
1604040300000|2020-10-30 06:45:00|1053.4|1052.2|1052.4|1051.2|1053.4|1052.2|1052.2|1051|28
1604040600000|2020-10-30 06:50:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.2|1051|0
1604040900000|2020-10-30 06:55:00|1052.8|1051.6|1052.4|1051.2|1053.4|1052.2|1052.4|1051.2|0
1604041200000|2020-10-30 07:00:00|1052.5|1051.3|1053.2|1052|1053.7|1052.5|1052.5|1051.3|0
1604041500000|2020-10-30 07:05:00|1052.9|1051.7|1052.8|1051.6|1053.4|1052.2|1052.6|1051.4|15
1604041800000|2020-10-30 07:10:00|1052.7|1051.5|1052.7|1051.5|1053.2|1052|1052.4|1051.2|0
1604042100000|2020-10-30 07:15:00|1052.9|1051.7|1052.4|1051.2|1052.9|1051.7|1052.4|1051.2|0
1604042400000|2020-10-30 07:20:00|1052.6|1051.4|1052.9|1051.7|1053.2|1052|1052.6|1051.4|0
1604042700000|2020-10-30 07:25:00|1053.1|1051.9|1052.9|1051.7|1053.1|1051.9|1052.7|1051.5|0
1604043000000|2020-10-30 07:30:00|1052.8|1051.6|1053.7|1052.5|1053.7|1052.5|1052.4|1051.2|0
1604043300000|2020-10-30 07:35:00|1053.9|1052.7|1055.2|1054|1055.2|1054|1053.9|1052.7|0
1604043600000|2020-10-30 07:40:00|1055.4|1054.2|1056.2|1055|1056.7|1055.5|1055.2|1054|0
1604043900000|2020-10-30 07:45:00|1056.3|1055.1|1055.9|1054.7|1057.3|1056.1|1055.9|1054.7|0
1604044200000|2020-10-30 07:50:00|1056|1054.8|1055.4|1054.2|1056.2|1055|1055.4|1054.2|0
1604044500000|2020-10-30 07:55:00|1055.2|1054|1055.4|1054.2|1055.9|1054.7|1055.2|1054|0
1604044800000|2020-10-30 08:00:00|1055.7|1054.5|1057.4|1056.2|1057.4|1056.2|1055.7|1054.5|0
1604045100000|2020-10-30 08:05:00|1057.2|1056|1058.7|1057.5|1058.9|1057.7|1057.2|1056|0
1604045400000|2020-10-30 08:10:00|1058.9|1057.7|1059.2|1058|1059.2|1058|1057.8|1056.6|0
1604045700000|2020-10-30 08:15:00|1058.9|1057.7|1057.9|1056.7|1059.3|1058.1|1057.9|1056.7|0
1604046000000|2020-10-30 08:20:00|1058.1|1056.9|1057.9|1056.7|1058.7|1057.5|1057.4|1056.2|0
1604046300000|2020-10-30 08:25:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.1|1055.9|0
1604046600000|2020-10-30 08:30:00|1057.4|1056.2|1057.9|1056.7|1057.9|1056.7|1057.4|1056.2|0
1604046900000|2020-10-30 08:35:00|1058.2|1057|1057.8|1056.6|1058.3|1057.1|1057.4|1056.2|0
1604047200000|2020-10-30 08:40:00|1057.7|1056.5|1056.9|1055.7|1057.7|1056.5|1056.4|1055.2|0
1604047500000|2020-10-30 08:45:00|1056.7|1055.5|1056.9|1055.7|1057.7|1056.5|1056.4|1055.2|0
1604047800000|2020-10-30 08:50:00|1057|1055.8|1055.2|1054|1057|1055.8|1055.2|1054|9
1604048100000|2020-10-30 08:55:00|1055.3|1054.1|1055.2|1054|1055.9|1054.7|1054.7|1053.5|2
1604048400000|2020-10-30 09:00:00|1055.4|1054.2|1055.9|1054.7|1056.2|1055|1055.4|1054.2|0
1604048700000|2020-10-30 09:05:00|1055.7|1054.5|1056.2|1055|1056.2|1055|1055|1053.8|26
1604049000000|2020-10-30 09:10:00|1056.4|1055.2|1056.2|1055|1056.7|1055.5|1056|1054.8|0
1604049300000|2020-10-30 09:15:00|1055.9|1054.7|1057|1055.8|1057.1|1055.9|1055.7|1054.5|0
1604049600000|2020-10-30 09:20:00|1057.2|1056|1057.3|1056.1|1057.7|1056.5|1057|1055.8|0
1604049900000|2020-10-30 09:25:00|1057.5|1056.3|1057.1|1055.9|1057.7|1056.5|1056.7|1055.5|0
1604050200000|2020-10-30 09:30:00|1057|1055.8|1058.2|1057|1058.2|1057|1057|1055.8|0
1604050500000|2020-10-30 09:35:00|1058.3|1057.1|1057.5|1056.3|1058.3|1057.1|1057.5|1056.3|0
1604050800000|2020-10-30 09:40:00|1057.7|1056.5|1057.7|1056.5|1058|1056.8|1057|1055.8|0
1604051100000|2020-10-30 09:45:00|1057.8|1056.6|1058.2|1057|1058.5|1057.3|1057.3|1056.1|0
1604051400000|2020-10-30 09:50:00|1058.5|1057.3|1057.2|1056|1058.5|1057.3|1057.2|1056|0
1604051700000|2020-10-30 09:55:00|1057.1|1055.9|1058|1056.8|1058|1056.8|1057|1055.8|1
1604052000000|2020-10-30 10:00:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1056.8|1055.6|2
1604052300000|2020-10-30 10:05:00|1057.2|1056|1057|1055.8|1057.5|1056.3|1057|1055.8|0
1604052600000|2020-10-30 10:10:00|1057.2|1056|1056.5|1055.3|1057.2|1056|1056.5|1055.3|0
1604052900000|2020-10-30 10:15:00|1056.2|1055|1055.4|1054.2|1056.2|1055|1055.4|1054.2|1
1604053200000|2020-10-30 10:20:00|1055.5|1054.3|1055.5|1054.3|1056.2|1055|1055.2|1054|1
1604053500000|2020-10-30 10:25:00|1055.6|1054.4|1057.5|1056.3|1057.5|1056.3|1055.6|1054.4|1
1604053800000|2020-10-30 10:30:00|1057.2|1056|1057.7|1056.5|1058|1056.8|1057|1055.8|0
1604054100000|2020-10-30 10:35:00|1057.6|1056.4|1057|1055.8|1057.7|1056.5|1057|1055.8|0
1604054400000|2020-10-30 10:40:00|1056.7|1055.5|1056.3|1055.1|1057.2|1056|1056.2|1055|2
1604054700000|2020-10-30 10:45:00|1056.5|1055.3|1055.7|1054.5|1057.2|1056|1055.7|1054.5|1
1604055000000|2020-10-30 10:50:00|1056|1054.8|1056.7|1055.5|1056.7|1055.5|1055.7|1054.5|2
1604055300000|2020-10-30 10:55:00|1056.8|1055.6|1057.2|1056|1057.6|1056.4|1056.7|1055.5|0
1604055600000|2020-10-30 11:00:00|1057.1|1055.9|1057.7|1056.5|1058|1056.8|1057.1|1055.9|11
1604055900000|2020-10-30 11:05:00|1057.5|1056.3|1058.5|1057.3|1058.7|1057.5|1057.4|1056.2|110
1604056200000|2020-10-30 11:10:00|1058.6|1057.4|1058.5|1057.3|1058.7|1057.5|1058.2|1057|29
1604056500000|2020-10-30 11:15:00|1058.4|1057.2|1059.2|1058|1059.2|1058|1058.2|1057|32
1604056800000|2020-10-30 11:20:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|0
1604057100000|2020-10-30 11:25:00|1059|1057.8|1058.9|1057.7|1059.2|1058|1058.9|1057.7|0
1604057400000|2020-10-30 11:30:00|1059|1057.8|1058.4|1057.2|1059.4|1058.2|1058.1|1056.9|99
1604057700000|2020-10-30 11:35:00|1058.3|1057.1|1058.9|1057.7|1058.9|1057.7|1058.1|1056.9|2
1604058000000|2020-10-30 11:40:00|1059.1|1057.9|1059.1|1057.9|1059.1|1057.9|1058.6|1057.4|33
1604058300000|2020-10-30 11:45:00|1059|1057.8|1059.4|1058.2|1059.9|1058.7|1058.6|1057.4|37
1604058600000|2020-10-30 11:50:00|1059.5|1058.3|1059.4|1058.2|1059.7|1058.5|1059.1|1057.9|22
1604058900000|2020-10-30 11:55:00|1059.6|1058.4|1059.3|1058.1|1059.6|1058.4|1059.2|1058|1
1604059200000|2020-10-30 12:00:00|1059.2|1058|1059.3|1057.3|1059.7|1058.5|1058.5|1057.3|841
1604059500000|2020-10-30 12:05:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.7|1057.3|54
1604059800000|2020-10-30 12:10:00|1059.5|1058.3|1059.2|1058|1060.2|1059|1059.2|1058|0
1604060100000|2020-10-30 12:15:00|1059.3|1058.1|1059.2|1058|1059.6|1058.4|1058.9|1057.7|41
1604060400000|2020-10-30 12:20:00|1059|1057.8|1059|1057.8|1059.2|1058|1058.7|1057.5|43
1604060700000|2020-10-30 12:25:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|96
1604061000000|2020-10-30 12:30:00|1059.7|1058.5|1060.2|1059|1060.4|1059.2|1059.5|1058.3|65
1604061300000|2020-10-30 12:35:00|1059.9|1058.7|1060.2|1059|1060.6|1059.4|1059.9|1058.7|11
1604061600000|2020-10-30 12:40:00|1059.9|1058.7|1060.4|1059.2|1060.5|1059.3|1059.9|1058.7|16
1604064600000|2020-10-30 13:30:00|1061.7|1060.5|1061.3|1060.1|1063|1061.8|1059|1057.8|435
1604064900000|2020-10-30 13:35:00|1061.1|1059.9|1061.9|1060.7|1062.1|1060.9|1058.9|1057.7|104
1604065200000|2020-10-30 13:40:00|1062.1|1060.9|1059.1|1057.9|1062.1|1060.9|1058.9|1057.7|113
1604065500000|2020-10-30 13:45:00|1058.9|1057.7|1057.9|1056.7|1059.9|1058.7|1057.4|1056.2|118
1604065800000|2020-10-30 13:50:00|1057.6|1056.4|1059.1|1057.9|1059.1|1057.9|1057.6|1056.4|60
1604066100000|2020-10-30 13:55:00|1058.9|1057.7|1058.9|1057.7|1059.9|1058.7|1058.4|1057.2|112
1604066400000|2020-10-30 14:00:00|1058.6|1057.4|1056.4|1055.2|1058.9|1057.7|1056.4|1055.2|35
1604066700000|2020-10-30 14:05:00|1056.5|1055.3|1055.9|1054.7|1057.1|1055.9|1055.9|1054.7|37
1604067000000|2020-10-30 14:10:00|1056.1|1054.9|1055.1|1053.9|1056.6|1055.4|1054.9|1053.7|205
1604067300000|2020-10-30 14:15:00|1055.3|1054.1|1055.1|1053.9|1055.9|1054.7|1054.9|1053.7|51
1604067600000|2020-10-30 14:20:00|1055.4|1054.2|1054.9|1053.7|1056|1054.8|1054.9|1053.7|120
1604067900000|2020-10-30 14:25:00|1055.1|1053.9|1055|1053.8|1055.4|1054.2|1054.1|1052.9|37
1604068200000|2020-10-30 14:30:00|1054.9|1053.7|1055.6|1054.4|1055.9|1054.7|1053.9|1052.7|24
1604068500000|2020-10-30 14:35:00|1055.4|1054.2|1054.6|1053.4|1056.2|1055|1054.6|1053.4|20
1604068800000|2020-10-30 14:40:00|1054.4|1053.2|1054.4|1053.2|1055.2|1054|1054.1|1052.9|145
1604069100000|2020-10-30 14:45:00|1054.5|1053.3|1055.2|1054|1055.9|1054.7|1054.4|1053.2|46
1604069400000|2020-10-30 14:50:00|1054.9|1053.7|1053.9|1052.7|1055.7|1054.5|1053.7|1052.5|109
1604069700000|2020-10-30 14:55:00|1053.8|1052.6|1054.7|1053.5|1054.8|1053.6|1053.5|1052.3|71
1604070000000|2020-10-30 15:00:00|1055|1053.8|1054.7|1053.5|1056|1054.8|1054.5|1053.3|43
1604070300000|2020-10-30 15:05:00|1054.5|1053.3|1054.2|1053|1055|1053.8|1054|1052.8|0
1604070600000|2020-10-30 15:10:00|1054.3|1053.1|1055|1053.8|1055|1053.8|1053.2|1052|36
1604070900000|2020-10-30 15:15:00|1054.9|1053.7|1053.2|1052|1055|1053.8|1052.5|1051.3|2
1604071200000|2020-10-30 15:20:00|1053|1051.8|1052.9|1051.7|1053.4|1052.2|1052.4|1051.2|110
1604071500000|2020-10-30 15:25:00|1053.2|1052|1052.5|1051.3|1053.4|1052.2|1052.2|1051|63
1604071800000|2020-10-30 15:30:00|1052.7|1051.5|1052.5|1051.3|1052.7|1051.5|1051.7|1050.5|191
1604072100000|2020-10-30 15:35:00|1052.2|1051|1052|1050.8|1052.7|1051.5|1051.8|1050.6|82
1604072400000|2020-10-30 15:40:00|1052.2|1051|1052|1050.8|1052.5|1051.3|1051.5|1050.3|13
1604072700000|2020-10-30 15:45:00|1051.7|1050.5|1052|1050.8|1052.4|1051.2|1051.5|1050.3|6
1604073000000|2020-10-30 15:50:00|1052.1|1050.9|1053.2|1052|1053.5|1052.3|1052|1050.8|11
1604073300000|2020-10-30 15:55:00|1053.3|1052.1|1053|1051.8|1053.5|1052.3|1052.7|1051.5|17
1604073600000|2020-10-30 16:00:00|1052.8|1051.6|1053.5|1052.3|1053.5|1052.3|1052.5|1051.3|42
1604073900000|2020-10-30 16:05:00|1053.3|1052.1|1052.5|1051.3|1053.5|1052.3|1052.3|1051.1|29
1604074200000|2020-10-30 16:10:00|1052.7|1051.5|1052.3|1051.1|1053|1051.8|1052.3|1051.1|92
1604074500000|2020-10-30 16:15:00|1052|1050.8|1051|1049.8|1052|1050.8|1051|1049.8|13
1604074800000|2020-10-30 16:20:00|1051.3|1050.1|1051.3|1050.1|1051.3|1050.1|1050.8|1049.6|29
1604075100000|2020-10-30 16:25:00|1051|1049.8|1051.5|1050.3|1052|1050.8|1050.5|1049.3|29
1604075400000|2020-10-30 16:30:00|1051.7|1050.5|1051.2|1050|1052|1050.8|1051|1049.8|25
1604075700000|2020-10-30 16:35:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.3|1049.1|38
1604076000000|2020-10-30 16:40:00|1050.7|1049.5|1050.7|1049.5|1050.8|1049.6|1050.2|1049|38
1604076300000|2020-10-30 16:45:00|1050.5|1049.3|1050.7|1049.5|1051|1049.8|1050.5|1049.3|55
1604076600000|2020-10-30 16:50:00|1050.5|1049.3|1051.7|1050.5|1052|1050.8|1050.5|1049.3|23
1604076900000|2020-10-30 16:55:00|1051.9|1050.7|1051.7|1050.5|1052.5|1051.3|1051.5|1050.3|74
1604077200000|2020-10-30 17:00:00|1051.5|1050.3|1051.5|1050.3|1051.7|1050.5|1051.2|1050|9
1604077500000|2020-10-30 17:05:00|1051.3|1050.1|1050.8|1049.6|1051.5|1050.3|1050.7|1049.5|100
1604077800000|2020-10-30 17:10:00|1050.7|1049.5|1051.7|1050.5|1052.3|1051.1|1050.7|1049.5|22
1604078100000|2020-10-30 17:15:00|1051.5|1050.3|1052.2|1051|1052.5|1051.3|1051.5|1050.3|8
1604078400000|2020-10-30 17:20:00|1052.3|1051.1|1052.7|1051.5|1053|1051.8|1052|1050.8|89
1604078700000|2020-10-30 17:25:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.2|1051|49
1604079000000|2020-10-30 17:30:00|1052.5|1051.3|1053.7|1052.5|1054.1|1052.9|1052.2|1051|73
1604079300000|2020-10-30 17:35:00|1053.5|1052.3|1052.7|1051.5|1053.6|1052.4|1052.5|1051.3|35
1604079600000|2020-10-30 17:40:00|1052.5|1051.3|1052.5|1051.3|1053|1051.8|1052.2|1051|22
1604079900000|2020-10-30 17:45:00|1052.2|1051|1053.2|1052|1053.2|1052|1052.2|1051|26
1604080200000|2020-10-30 17:50:00|1053.1|1051.9|1053.5|1052.3|1053.7|1052.5|1053|1051.8|147
1604080500000|2020-10-30 17:55:00|1053.7|1052.5|1054.7|1053.5|1055|1053.8|1053.7|1052.5|174
1604080800000|2020-10-30 18:00:00|1054.4|1053.2|1054.7|1053.5|1054.8|1053.6|1054|1052.8|79
1604081100000|2020-10-30 18:05:00|1055|1053.8|1056|1054.8|1056.2|1055|1055|1053.8|201
1604081400000|2020-10-30 18:10:00|1055.7|1054.5|1056.7|1055.5|1057.5|1056.3|1055.7|1054.5|409
1604081700000|2020-10-30 18:15:00|1057|1055.8|1057.3|1056.1|1057.5|1056.3|1056.7|1055.5|314
1604278800000|2020-11-02 01:00:00|1053.9|1052.7|1049.9|1048.7|1054.9|1053.7|1048.9|1047.7|442
1604279100000|2020-11-02 01:05:00|1050.2|1049|1051.9|1050.7|1051.9|1050.7|1048.9|1047.7|7
1604279400000|2020-11-02 01:10:00|1052.2|1051|1053.9|1052.7|1054.9|1053.7|1051.9|1050.7|76
1604279700000|2020-11-02 01:15:00|1053.8|1052.6|1055.4|1054.2|1055.7|1054.5|1053.4|1052.2|18
1604280000000|2020-11-02 01:20:00|1055.7|1054.5|1054.9|1053.7|1056.4|1055.2|1054.7|1053.5|36
1604280300000|2020-11-02 01:25:00|1055.2|1054|1052.4|1051.2|1055.2|1054|1052.4|1051.2|7
1604280600000|2020-11-02 01:30:00|1051.9|1050.7|1051.7|1050.5|1052.7|1051.5|1051.4|1050.2|20
1604280900000|2020-11-02 01:35:00|1051.9|1050.7|1052.7|1051.5|1052.9|1051.7|1051.8|1050.6|6
1604281200000|2020-11-02 01:40:00|1052.8|1051.6|1052.4|1051.2|1053.8|1052.6|1052.4|1051.2|7
1604281500000|2020-11-02 01:45:00|1052.7|1051.5|1053.4|1052.2|1053.4|1052.2|1052.4|1051.2|0
1604281800000|2020-11-02 01:50:00|1053.2|1052|1053.4|1052.2|1053.6|1052.4|1052.9|1051.7|0
1604282100000|2020-11-02 01:55:00|1053.5|1052.3|1052.7|1051.5|1053.7|1052.5|1052.4|1051.2|9
1604282400000|2020-11-02 02:00:00|1052.5|1051.3|1051.4|1050.2|1052.5|1051.3|1050.9|1049.7|14
1604282700000|2020-11-02 02:05:00|1051.3|1050.1|1050.7|1049.5|1051.9|1050.7|1050.7|1049.5|0
1604283000000|2020-11-02 02:10:00|1050.8|1049.6|1049.9|1048.7|1051.2|1050|1049.7|1048.5|15
1604283300000|2020-11-02 02:15:00|1049.7|1048.5|1048.7|1047.5|1050.4|1049.2|1048.7|1047.5|19
1604283600000|2020-11-02 02:20:00|1048.9|1047.7|1048.9|1047.7|1049.4|1048.2|1048.7|1047.5|10
1604283900000|2020-11-02 02:25:00|1048.7|1047.5|1048.9|1047.7|1049.2|1048|1048.7|1047.5|14
1604284200000|2020-11-02 02:30:00|1049|1047.8|1049.3|1048.1|1049.9|1048.7|1048.9|1047.7|2
1604284500000|2020-11-02 02:35:00|1049.4|1048.2|1049|1047.8|1049.8|1048.6|1048.7|1047.5|3
1604284800000|2020-11-02 02:40:00|1048.7|1047.5|1047.4|1046.2|1048.7|1047.5|1047.4|1046.2|3
1604285100000|2020-11-02 02:45:00|1047.6|1046.4|1047.7|1046.5|1047.9|1046.7|1046.7|1045.5|4
1604285400000|2020-11-02 02:50:00|1047.9|1046.7|1048.5|1047.3|1048.7|1047.5|1047.7|1046.5|0
1604285700000|2020-11-02 02:55:00|1048.4|1047.2|1047.7|1046.5|1048.4|1047.2|1047.4|1046.2|0
1604286000000|2020-11-02 03:00:00|1047.8|1046.6|1047.3|1046.1|1047.9|1046.7|1046.9|1045.7|0
1604286300000|2020-11-02 03:05:00|1047.2|1046|1048.2|1047|1048.2|1047|1046.7|1045.5|0
1604286600000|2020-11-02 03:10:00|1047.9|1046.7|1047.4|1046.2|1047.9|1046.7|1047.2|1046|0
1604286900000|2020-11-02 03:15:00|1047.2|1046|1048.2|1047|1048.2|1047|1046.9|1045.7|0
1604287200000|2020-11-02 03:20:00|1048.1|1046.9|1047.7|1046.5|1048.2|1047|1047.5|1046.3|0
1604287500000|2020-11-02 03:25:00|1047.8|1046.6|1048.2|1047|1048.4|1047.2|1047.5|1046.3|0
1604287800000|2020-11-02 03:30:00|1048.1|1046.9|1048.2|1047|1048.2|1047|1047.9|1046.7|0
1604288100000|2020-11-02 03:35:00|1047.9|1046.7|1047.9|1046.7|1048.2|1047|1047.9|1046.7|0
1604288400000|2020-11-02 03:40:00|1048.2|1047|1048.3|1047.1|1048.4|1047.2|1048|1046.8|0
1604288700000|2020-11-02 03:45:00|1048.4|1047.2|1048.2|1047|1048.4|1047.2|1048.2|1047|0
1604289000000|2020-11-02 03:50:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1047.9|1046.7|5
1604289300000|2020-11-02 03:55:00|1048.3|1047.1|1048|1046.8|1048.5|1047.1|1047.9|1046.4|78
1604289600000|2020-11-02 04:00:00|1047.9|1046.7|1047.9|1046.7|1048.1|1046.9|1047.6|1046.4|0
1604289900000|2020-11-02 04:05:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|0
1604290200000|2020-11-02 04:10:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|0
1604290500000|2020-11-02 04:15:00|1047.6|1046.4|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|0
1604291400000|2020-11-02 04:30:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|0
1604291700000|2020-11-02 04:35:00|1047.7|1046.5|1047.6|1046.4|1047.9|1046.7|1047.6|1046.4|0
1604292000000|2020-11-02 04:40:00|1047.7|1046.5|1047.4|1046.2|1047.8|1046.6|1047.2|1046|0
1604292300000|2020-11-02 04:45:00|1047.5|1046.3|1047.6|1046.4|1047.9|1046.7|1047.4|1046.2|1
1604292600000|2020-11-02 04:50:00|1047.7|1046.5|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|1
1604292900000|2020-11-02 04:55:00|1048.1|1046.9|1048.4|1047.2|1048.8|1047.6|1047.9|1046.7|0
1604293200000|2020-11-02 05:00:00|1048.5|1047.3|1048.1|1046.9|1048.5|1047.3|1047.8|1046.6|1
1604293500000|2020-11-02 05:05:00|1048.3|1047.1|1048.1|1046.9|1048.4|1047.2|1048.1|1046.9|0
1604293800000|2020-11-02 05:10:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.3|1047.1|0
1604294400000|2020-11-02 05:20:00|1048.1|1046.9|1048.9|1047.7|1048.9|1047.7|1048.1|1046.9|0
1604294700000|2020-11-02 05:25:00|1049.1|1047.9|1049.6|1048.4|1050.1|1048.9|1049.1|1047.9|0
1604295000000|2020-11-02 05:30:00|1049.5|1048.3|1049.4|1048.2|1049.8|1048.6|1048.8|1047.6|0
1604295300000|2020-11-02 05:35:00|1049.5|1048.3|1049.8|1048.6|1049.9|1048.7|1049.1|1047.9|0
1604295600000|2020-11-02 05:40:00|1049.7|1048.5|1049.6|1048.4|1050.1|1048.9|1049.4|1048.2|1
1604295900000|2020-11-02 05:45:00|1049.5|1048.3|1050.1|1048.9|1050.1|1048.9|1049.4|1048.2|0
1604296200000|2020-11-02 05:50:00|1050.3|1049.1|1050.1|1048.9|1050.4|1049.2|1049.6|1048.4|0
1604296500000|2020-11-02 05:55:00|1049.8|1048.6|1049.4|1048.2|1049.9|1048.7|1049.4|1048.2|0
1604296800000|2020-11-02 06:00:00|1049.1|1047.9|1048.4|1047.2|1049.1|1047.9|1048.2|1047|0
1604297100000|2020-11-02 06:05:00|1048.1|1046.9|1048.6|1047.4|1048.6|1047.4|1048.1|1046.9|0
1604297400000|2020-11-02 06:10:00|1048.3|1047.1|1048.1|1046.9|1048.6|1047.4|1048.1|1046.9|0
1604297700000|2020-11-02 06:15:00|1048|1046.8|1048.1|1046.9|1048.1|1046.9|1047.6|1046.4|2
1604298000000|2020-11-02 06:20:00|1048|1046.8|1047.7|1046.5|1048.1|1046.9|1047.7|1046.5|1
1604298300000|2020-11-02 06:25:00|1047.5|1046.3|1047.2|1046|1047.9|1046.7|1047.2|1046|1
1604298600000|2020-11-02 06:30:00|1047.4|1046.2|1047.2|1046|1047.4|1046.2|1047.2|1046|0
1604298900000|2020-11-02 06:35:00|1047.3|1046.1|1047.9|1046.7|1047.9|1046.7|1047.2|1046|2
1604299200000|2020-11-02 06:40:00|1048.5|1046.5|1047.8|1046.6|1048.6|1047.2|1047.7|1046.4|0
1604299500000|2020-11-02 06:45:00|1047.9|1046.7|1048.2|1047|1048.7|1047.5|1047.7|1046.3|0
1604299800000|2020-11-02 06:50:00|1048.5|1046.5|1047.7|1046.5|1048.5|1047|1047.5|1046.3|0
1604300100000|2020-11-02 06:55:00|1047.4|1046.2|1047.4|1046.2|1047.7|1046.5|1047.2|1046|0
1604300400000|2020-11-02 07:00:00|1047.2|1046|1047.4|1046.2|1047.7|1046.5|1047.2|1046|0
1604300700000|2020-11-02 07:05:00|1047.3|1046.1|1046.9|1045.7|1047.4|1046.2|1046.9|1045.7|0
1604301000000|2020-11-02 07:10:00|1046.8|1045.6|1046.9|1045.7|1047.4|1046.2|1046.8|1045.6|3
1604301300000|2020-11-02 07:15:00|1047.1|1045.9|1046.9|1045.7|1047.2|1046|1046.7|1045.5|0
1604301600000|2020-11-02 07:20:00|1046.7|1045.5|1046.9|1045.7|1047.2|1046|1046.7|1045.5|0
1604301900000|2020-11-02 07:25:00|1047|1045.8|1046.7|1045.5|1047.2|1046|1046.7|1045.5|0
1604302200000|2020-11-02 07:30:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1046.4|1045.2|3
1604302500000|2020-11-02 07:35:00|1046.4|1045.2|1046.1|1044.9|1046.7|1045.5|1045.4|1044.2|3
1604302800000|2020-11-02 07:40:00|1045.9|1044.7|1045.7|1044.5|1046.1|1044.9|1045.7|1044.5|0
1604303100000|2020-11-02 07:45:00|1045.6|1044.4|1046.4|1045.2|1046.7|1045.5|1045.4|1044.2|0
1604303400000|2020-11-02 07:50:00|1046.5|1045.3|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|0
1604303700000|2020-11-02 07:55:00|1046.9|1045.7|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|0
1604304000000|2020-11-02 08:00:00|1046.5|1045.3|1046.3|1045.1|1046.7|1045.5|1045.9|1044.7|1
1604304300000|2020-11-02 08:05:00|1046.4|1045.2|1047.1|1045.9|1047.2|1046|1046.2|1045|0
1604304600000|2020-11-02 08:10:00|1047|1045.8|1046.4|1045.2|1047.2|1046|1046.2|1045|0
1604304900000|2020-11-02 08:15:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|0
1604305200000|2020-11-02 08:20:00|1045.7|1044.5|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|0
1604305500000|2020-11-02 08:25:00|1045.7|1044.5|1045.7|1044.5|1045.8|1044.6|1045.4|1044.2|0
1604305800000|2020-11-02 08:30:00|1045.8|1044.6|1045.9|1044.7|1046.2|1045|1045.7|1044.5|0
1604306100000|2020-11-02 08:35:00|1046.1|1044.9|1046.2|1045|1046.4|1045.2|1046.1|1044.9|0
1604306400000|2020-11-02 08:40:00|1046.3|1045.1|1046.5|1045.3|1046.7|1045.5|1046.2|1045|0
1604306700000|2020-11-02 08:45:00|1046.4|1045.2|1046.7|1045.5|1046.8|1045.6|1046.4|1045.2|0
1604307000000|2020-11-02 08:50:00|1046.5|1045.3|1047.2|1046|1047.2|1046|1046.5|1045.3|0
1604307300000|2020-11-02 08:55:00|1047.1|1045.9|1046.9|1045.7|1047.4|1046.2|1046.9|1045.7|0
1604307600000|2020-11-02 09:00:00|1047.1|1045.9|1047.8|1046.6|1047.9|1046.7|1046.7|1045.5|0
1604307900000|2020-11-02 09:05:00|1047.9|1046.7|1047.9|1046.7|1047.9|1046.7|1047.7|1046.5|0
1604308200000|2020-11-02 09:10:00|1048.2|1047|1048.9|1047.7|1049.2|1048|1048.2|1047|0
1604308500000|2020-11-02 09:15:00|1048.8|1047.6|1048.4|1047.2|1048.9|1047.7|1047.9|1046.7|0
1604308800000|2020-11-02 09:20:00|1048.6|1047.4|1048.9|1047.7|1049.2|1048|1048.2|1047|0
1604309100000|2020-11-02 09:25:00|1049.1|1047.9|1049.4|1048.2|1049.6|1048.4|1048.8|1047.6|0
1604309400000|2020-11-02 09:30:00|1049.2|1048|1050.2|1049|1050.4|1049.2|1048.9|1047.7|0
1604309700000|2020-11-02 09:35:00|1050.3|1049.1|1050.6|1049.4|1050.7|1049.5|1050.2|1049|0
1604310000000|2020-11-02 09:40:00|1050.4|1049.2|1050.3|1049.1|1050.4|1049.2|1049.7|1048.5|0
1604310300000|2020-11-02 09:45:00|1050.2|1049|1048.7|1047.5|1050.2|1049|1048.6|1047.4|0
1604310600000|2020-11-02 09:50:00|1048.9|1047.7|1048.7|1047.5|1048.9|1047.7|1048.7|1047.5|0
1604310900000|2020-11-02 09:55:00|1048.6|1047.4|1048.7|1047.5|1049.4|1048.2|1048.4|1047.2|0
1604311200000|2020-11-02 10:00:00|1048.9|1047.7|1049.4|1048.2|1049.4|1048.2|1048.9|1047.7|0
1604311500000|2020-11-02 10:05:00|1049.7|1048.5|1048.9|1047.7|1049.7|1048.5|1048.9|1047.7|1
1604311800000|2020-11-02 10:10:00|1049.1|1047.9|1050|1048|1050.3|1049|1049.1|1047.9|0
1604312100000|2020-11-02 10:15:00|1049.4|1048.2|1049.3|1047.3|1049.6|1048.2|1048.9|1047.3|0
1604312400000|2020-11-02 10:20:00|1049.5|1047.5|1048.1|1046.9|1049.5|1047.8|1048.1|1046.5|0
1604312700000|2020-11-02 10:25:00|1048.2|1047|1047.7|1046.5|1048.7|1047.2|1047.7|1046.3|0
1604313000000|2020-11-02 10:30:00|1047.8|1046.6|1047.9|1046.7|1048.5|1047|1047.7|1046.5|0
1604313300000|2020-11-02 10:35:00|1048.2|1047|1047.9|1046.7|1048.5|1047|1047.8|1046.5|0
1604313600000|2020-11-02 10:40:00|1048|1046.8|1048.2|1047|1048.2|1047|1047.9|1046.7|0
1604313900000|2020-11-02 10:45:00|1048.4|1047.2|1048.4|1047.2|1048.9|1047.7|1048.4|1047.2|0
1604314200000|2020-11-02 10:50:00|1048.5|1046.5|1049|1047.8|1049.1|1047.9|1047.9|1046.5|0
1604314500000|2020-11-02 10:55:00|1048.9|1047.7|1049.4|1048.2|1049.7|1048.5|1048.9|1047.7|0
1604314800000|2020-11-02 11:00:00|1049.2|1048|1049.2|1048|1049.4|1048.2|1048.7|1047.5|0
1604315100000|2020-11-02 11:05:00|1049.4|1048.2|1048.7|1047.5|1049.4|1048.2|1048.4|1047.2|5
1604315400000|2020-11-02 11:10:00|1048.8|1047.6|1048.4|1047.2|1048.9|1047.7|1048.2|1047|5
1604315700000|2020-11-02 11:15:00|1048.7|1047.5|1048.7|1047.5|1048.7|1047.5|1048.7|1047.5|0
1604316000000|2020-11-02 11:20:00|1048.9|1047.7|1048.9|1047.7|1049.2|1048|1048.7|1047.5|0
1604316300000|2020-11-02 11:25:00|1049|1047.8|1048.9|1047.7|1049.2|1048|1048.7|1047.5|0
1604316600000|2020-11-02 11:30:00|1049|1047.8|1048.9|1047.7|1049.2|1048|1048.7|1047.5|0
1604316900000|2020-11-02 11:35:00|1048.8|1047.6|1048.5|1047.3|1048.9|1047.7|1048.4|1047.2|4
1604317200000|2020-11-02 11:40:00|1048.6|1047.4|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|2
1604317500000|2020-11-02 11:45:00|1048.5|1047.3|1047.3|1046.1|1048.6|1047.4|1047.3|1046.1|9
1604317800000|2020-11-02 11:50:00|1047.2|1046|1047.9|1046.7|1047.9|1046.7|1047.2|1046|0
1604318100000|2020-11-02 11:55:00|1047.7|1046.5|1047.7|1046.5|1047.8|1046.6|1047.7|1046.5|6
1604318400000|2020-11-02 12:00:00|1047.5|1046.3|1046.9|1045.7|1047.5|1046.3|1046.9|1045.7|5
1604318700000|2020-11-02 12:05:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1046.8|1045.6|2
1604319000000|2020-11-02 12:10:00|1047.4|1046.2|1045.7|1044.5|1047.4|1046.2|1045.7|1044.5|0
1604319300000|2020-11-02 12:15:00|1045.4|1044.2|1045.9|1044.7|1046.2|1045|1045.4|1044.2|0
1604319600000|2020-11-02 12:20:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.4|1044.2|0
1604319900000|2020-11-02 12:25:00|1045.6|1044.4|1046.9|1045.7|1046.9|1045.7|1045.5|1044.3|2
1604320200000|2020-11-02 12:30:00|1046.7|1045.5|1047.3|1046.1|1047.4|1046.2|1046.6|1045.4|18
1604320500000|2020-11-02 12:35:00|1047.4|1046.2|1046.9|1045.7|1047.7|1046.5|1046.9|1045.7|7
1604320800000|2020-11-02 12:40:00|1047|1045.8|1046.9|1045.7|1047.4|1046.2|1046.9|1045.7|15
1604321100000|2020-11-02 12:45:00|1047|1045.8|1047.4|1046.2|1047.7|1046.5|1047|1045.8|9
1604321400000|2020-11-02 12:50:00|1047.7|1046.5|1047.4|1046.2|1047.7|1046.5|1046.9|1045.7|0
1604321700000|2020-11-02 12:55:00|1047.5|1046.3|1047.8|1046.6|1048.4|1047.2|1047.5|1046.3|0
1604322000000|2020-11-02 13:00:00|1047.9|1046.7|1046.9|1045.7|1048.4|1047.2|1046.9|1045.7|1
1604322300000|2020-11-02 13:05:00|1047.1|1045.9|1046.3|1045.1|1047.3|1046.1|1046.2|1045|6
1604322600000|2020-11-02 13:10:00|1046.2|1045|1047.4|1046.2|1047.4|1046.2|1046.2|1045|0
1604322900000|2020-11-02 13:15:00|1047.3|1046.1|1046.7|1045.5|1047.4|1046.2|1046.4|1045.2|38
1604323200000|2020-11-02 13:20:00|1046.8|1045.6|1047.7|1046.5|1047.7|1046.5|1046.7|1045.5|25
1604323500000|2020-11-02 13:25:00|1047.6|1046.4|1047.1|1045.9|1047.7|1046.5|1046.5|1045.3|47
1604323800000|2020-11-02 13:30:00|1047|1045.8|1046.7|1045.5|1047.5|1046.3|1046.5|1045.3|8
1604324100000|2020-11-02 13:35:00|1046.8|1045.6|1047.1|1045.9|1047.2|1046|1046.7|1045.5|57
1604324400000|2020-11-02 13:40:00|1047|1045.8|1047.2|1046|1047.7|1046.5|1047|1045.8|7
1604327400000|2020-11-02 14:30:00|1045.9|1044.7|1053.2|1052|1054|1052.8|1045.7|1044.5|168
1604327700000|2020-11-02 14:35:00|1053.3|1052.1|1055|1053.8|1055.3|1054.1|1053.3|1052.1|23
1604328000000|2020-11-02 14:40:00|1055.2|1054|1056.5|1055.3|1057.1|1055.9|1055|1053.8|91
1604328300000|2020-11-02 14:45:00|1056.8|1055.6|1055|1053.8|1056.8|1055.6|1054.3|1053.1|48
1604328600000|2020-11-02 14:50:00|1054.8|1053.6|1054.8|1053.6|1056.3|1055.1|1053.8|1052.6|22
1604328900000|2020-11-02 14:55:00|1054.7|1053.5|1054.8|1053.6|1056.3|1055.1|1054.3|1053.1|89
1604329200000|2020-11-02 15:00:00|1054.9|1053.7|1053.5|1052.3|1055.5|1054.3|1052.9|1051.7|77
1604329500000|2020-11-02 15:05:00|1053.8|1052.6|1053.5|1052.3|1055.3|1054.1|1053.5|1052.3|97
1604329800000|2020-11-02 15:10:00|1053.8|1052.6|1054.5|1053.3|1055|1053.8|1053.5|1052.3|33
1604330100000|2020-11-02 15:15:00|1054.8|1053.6|1052.5|1051.3|1054.8|1053.6|1052.5|1051.3|10
1604330400000|2020-11-02 15:20:00|1052.8|1051.6|1052.3|1051.1|1053|1051.8|1051.8|1050.6|38
1604330700000|2020-11-02 15:25:00|1052.4|1051.2|1052.3|1051.1|1052.8|1051.6|1051.7|1050.5|1
1604331000000|2020-11-02 15:30:00|1052|1050.8|1051.8|1050.6|1052|1050.8|1050.5|1049.3|46
1604331300000|2020-11-02 15:35:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1050.8|1049.6|57
1604331600000|2020-11-02 15:40:00|1051|1049.8|1051.3|1050.1|1051.8|1050.6|1050.8|1049.6|10
1604331900000|2020-11-02 15:45:00|1051|1049.8|1051.3|1050.1|1052|1050.8|1050.8|1049.6|105
1604332200000|2020-11-02 15:50:00|1051.5|1050.3|1052.8|1051.6|1052.8|1051.6|1051|1049.8|46
1604332500000|2020-11-02 15:55:00|1052.6|1051.4|1052.3|1051.1|1052.7|1051.5|1052.1|1050.9|30
1604332800000|2020-11-02 16:00:00|1052.1|1050.9|1052.3|1051.1|1052.6|1051.4|1051.6|1050.4|59
1604333100000|2020-11-02 16:05:00|1052.1|1050.9|1053.3|1052.1|1053.3|1052.1|1051.8|1050.6|99
1604333400000|2020-11-02 16:10:00|1053.1|1051.9|1051.8|1050.6|1053.1|1051.9|1051.6|1050.4|48
1604333700000|2020-11-02 16:15:00|1051.6|1050.4|1052.6|1051.4|1052.6|1051.4|1051.3|1050.1|38
1604334000000|2020-11-02 16:20:00|1052.4|1051.2|1051.6|1050.4|1052.6|1051.4|1051.6|1050.4|1
1604334300000|2020-11-02 16:25:00|1051.8|1050.6|1052.1|1050.9|1052.6|1051.4|1051.6|1050.4|17
1604334600000|2020-11-02 16:30:00|1052|1050.8|1051.8|1050.6|1052.3|1051.1|1050.9|1049.7|2
1604334900000|2020-11-02 16:35:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.1|1049.9|20
1604335200000|2020-11-02 16:40:00|1052.1|1050.9|1051.1|1049.9|1052.1|1050.9|1050.8|1049.6|53
1604335500000|2020-11-02 16:45:00|1051.3|1050.1|1052.3|1051.1|1052.6|1051.4|1051.1|1049.9|0
1604335800000|2020-11-02 16:50:00|1052.1|1050.9|1052.9|1051.7|1053.1|1051.9|1051.6|1050.4|90
1604336100000|2020-11-02 16:55:00|1053|1051.8|1052.6|1051.4|1053.1|1051.9|1052.1|1050.9|35
1604336400000|2020-11-02 17:00:00|1052.3|1051.1|1051.1|1049.9|1052.3|1051.1|1050.8|1049.6|3
1604336700000|2020-11-02 17:05:00|1051.2|1050|1051.3|1050.1|1051.6|1050.4|1050.8|1049.6|6
1604337000000|2020-11-02 17:10:00|1051.1|1049.9|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|0
1604337300000|2020-11-02 17:15:00|1051.2|1050|1050.3|1049.1|1051.3|1050.1|1050.1|1048.9|0
1604337600000|2020-11-02 17:20:00|1050.2|1049|1050.3|1049.1|1050.6|1049.4|1050.1|1048.9|33
1604337900000|2020-11-02 17:25:00|1050.1|1048.9|1050.6|1049.4|1051|1049.8|1050.1|1048.9|0
1604338200000|2020-11-02 17:30:00|1050.7|1049.5|1051.3|1050.1|1051.6|1050.4|1050.1|1048.9|5
1604338500000|2020-11-02 17:35:00|1051.1|1049.9|1050.6|1049.4|1051.1|1049.9|1050.3|1049.1|10
1604338800000|2020-11-02 17:40:00|1050.5|1049.3|1050.1|1048.9|1050.6|1049.4|1050.1|1048.9|1
1604339100000|2020-11-02 17:45:00|1050.3|1049.1|1050.8|1049.6|1051.1|1049.9|1050.3|1049.1|0
1604339400000|2020-11-02 17:50:00|1050.7|1049.5|1051.3|1050.1|1051.6|1050.4|1050.6|1049.4|0
1604339700000|2020-11-02 17:55:00|1051.4|1050.2|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|0
1604340000000|2020-11-02 18:00:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.3|1050.1|13
1604340300000|2020-11-02 18:05:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1051.1|1049.9|14
1604340600000|2020-11-02 18:10:00|1051.1|1049.9|1051.8|1050.6|1051.8|1050.6|1051.1|1049.9|45
1604340900000|2020-11-02 18:15:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.3|1050.1|14
1604341200000|2020-11-02 18:20:00|1051.7|1050.5|1052.1|1050.9|1052.1|1050.9|1051.3|1050.1|9
1604341500000|2020-11-02 18:25:00|1051.8|1050.6|1051.8|1050.6|1051.9|1050.7|1051.3|1050.1|3
1604341800000|2020-11-02 18:30:00|1051.6|1050.4|1052.3|1051.1|1052.5|1051.3|1051.6|1050.4|11
1604342100000|2020-11-02 18:35:00|1052.2|1051|1051.6|1050.4|1052.2|1051|1051.6|1050.4|12
1604342400000|2020-11-02 18:40:00|1051.8|1050.6|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|33
1604342700000|2020-11-02 18:45:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1051.1|1049.9|5
1604343000000|2020-11-02 18:50:00|1051.1|1049.9|1050.8|1049.6|1051.2|1050|1050.7|1049.5|13
1604343300000|2020-11-02 18:55:00|1051.1|1049.9|1050.8|1049.6|1051.1|1049.9|1050.6|1049.4|10
1604343600000|2020-11-02 19:00:00|1051.1|1049.9|1051.8|1050.6|1052.3|1051.1|1051.1|1049.9|54
1604343900000|2020-11-02 19:05:00|1052.1|1050.9|1052.6|1051.4|1052.8|1051.6|1051.6|1050.4|19
1604344200000|2020-11-02 19:10:00|1052.3|1051.1|1052.6|1051.4|1054.1|1052.9|1052.1|1050.9|29
1604344500000|2020-11-02 19:15:00|1052.5|1051.3|1052.4|1051.2|1053.6|1052.4|1052.3|1051.1|282
1604365200000|2020-11-03 01:00:00|1053.8|1052.6|1053.7|1052.5|1054.1|1052.9|1052|1050.8|103
1604365500000|2020-11-03 01:05:00|1053.8|1052.6|1055.5|1054.3|1055.8|1054.6|1053.1|1051.9|11
1604365800000|2020-11-03 01:10:00|1055.8|1054.6|1053.5|1052.3|1055.8|1054.6|1053.3|1052.1|30
1604366100000|2020-11-03 01:15:00|1053.8|1052.6|1054.5|1053.3|1055.3|1054.1|1053.8|1052.6|1
1604366400000|2020-11-03 01:20:00|1054.6|1053.4|1054.8|1053.6|1054.9|1053.7|1054|1052.8|0
1604366700000|2020-11-03 01:25:00|1055|1053.8|1054.9|1053.7|1055.3|1054.1|1054.5|1053.3|0
1604367000000|2020-11-03 01:30:00|1054.8|1053.6|1055.5|1054.3|1056|1054.8|1054.5|1053.3|0
1604367300000|2020-11-03 01:35:00|1055.6|1054.4|1055.3|1054.1|1055.6|1054.4|1054.9|1053.7|0
1604367600000|2020-11-03 01:40:00|1055|1053.8|1058|1056.8|1058.5|1057.3|1055|1053.8|3
1604367900000|2020-11-03 01:45:00|1058.1|1056.9|1058|1056.8|1058.3|1057.1|1057.5|1056.3|0
1604368200000|2020-11-03 01:50:00|1058.3|1057.1|1058.8|1057.6|1058.8|1057.6|1058.3|1057.1|0
1604368500000|2020-11-03 01:55:00|1058.5|1057.3|1058.6|1057.4|1059.3|1058.1|1058.5|1057.3|0
1604368800000|2020-11-03 02:00:00|1058.7|1057.5|1058.3|1057.1|1059|1057.8|1058|1056.8|1
1604369100000|2020-11-03 02:05:00|1058.4|1057.2|1059|1057.8|1059.3|1058.1|1058.3|1057.1|2
1604369400000|2020-11-03 02:10:00|1059.3|1058.1|1057.8|1056.6|1059.5|1058.3|1057.8|1056.6|33
1604369700000|2020-11-03 02:15:00|1058|1056.8|1057.9|1056.7|1058|1056.8|1057.8|1056.6|0
1604370000000|2020-11-03 02:20:00|1057.8|1056.6|1058|1056.8|1058.3|1057.1|1057.8|1056.6|27
1604370300000|2020-11-03 02:25:00|1057.8|1056.6|1057.8|1056.6|1058|1056.8|1057.5|1056.3|0
1604370600000|2020-11-03 02:30:00|1057.9|1056.7|1058|1056.8|1058.3|1057.1|1057.3|1056.1|8
1604370900000|2020-11-03 02:35:00|1058.3|1057.1|1057.9|1056.7|1058.4|1057.2|1057.5|1056.3|0
1604371200000|2020-11-03 02:40:00|1057.8|1056.6|1058.3|1057.1|1058.5|1057.3|1057.8|1056.6|6
1604371500000|2020-11-03 02:45:00|1058.5|1057.3|1059.3|1058.1|1059.5|1058.3|1058.5|1057.3|0
1604371800000|2020-11-03 02:50:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1058.8|1057.6|0
1604372100000|2020-11-03 02:55:00|1059.3|1058.1|1059.8|1058.6|1060|1058.8|1059.3|1058.1|0
1604372400000|2020-11-03 03:00:00|1059.5|1058.3|1059.3|1058.1|1059.8|1058.6|1059.3|1058.1|2
1604372700000|2020-11-03 03:05:00|1059.5|1058.3|1058.8|1057.6|1059.5|1058.3|1058.8|1057.6|0
1604373000000|2020-11-03 03:10:00|1058.6|1057.4|1058.5|1057.3|1058.8|1057.6|1058.3|1057.1|0
1604373300000|2020-11-03 03:15:00|1058.8|1057.6|1059.3|1058.1|1059.3|1058.1|1058.5|1057.3|0
1604373600000|2020-11-03 03:20:00|1059.1|1057.9|1059.5|1058.3|1059.8|1058.6|1059|1057.8|0
1604373900000|2020-11-03 03:25:00|1059.8|1058.6|1059.8|1058.6|1059.8|1058.6|1059.5|1058.3|0
1604374200000|2020-11-03 03:30:00|1060|1058.8|1060|1058.8|1060|1058.8|1059.8|1058.6|0
1604374500000|2020-11-03 03:35:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.8|1058.6|0
1604374800000|2020-11-03 03:40:00|1059.9|1058.7|1059.5|1058.3|1059.9|1058.7|1059.3|1058.1|0
1604375100000|2020-11-03 03:45:00|1059.4|1058.2|1059.5|1058.3|1059.8|1058.6|1059.4|1058.2|3
1604375400000|2020-11-03 03:50:00|1059.6|1058.4|1059.5|1058.3|1059.6|1058.4|1059.5|1058.3|50
1604375700000|2020-11-03 03:55:00|1059.8|1058.6|1059.5|1058.3|1059.8|1058.6|1059.5|1058.3|0
1604376000000|2020-11-03 04:00:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1059|1057.8|0
1604376300000|2020-11-03 04:05:00|1059.3|1058.1|1059.1|1057.9|1059.3|1058.1|1059|1057.8|1
1604376600000|2020-11-03 04:10:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|2
1604376900000|2020-11-03 04:15:00|1059|1057.8|1059|1057.8|1059|1057.8|1059|1057.8|0
1604377200000|2020-11-03 04:20:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.8|1057.6|0
1604377500000|2020-11-03 04:25:00|1059.3|1058.1|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604377800000|2020-11-03 04:30:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604378100000|2020-11-03 04:35:00|1059.2|1058|1059.3|1058.1|1059.3|1058.1|1059|1057.8|0
1604378400000|2020-11-03 04:40:00|1059|1057.8|1059|1057.8|1059.2|1058|1059|1057.8|0
1604378700000|2020-11-03 04:45:00|1059.2|1058|1059.2|1058|1059.3|1058.1|1059|1057.8|0
1604379000000|2020-11-03 04:50:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1058.8|1057.6|0
1604379300000|2020-11-03 04:55:00|1058.8|1057.6|1058.8|1057.6|1059|1057.8|1058.8|1057.6|0
1604379600000|2020-11-03 05:00:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1059|1057.8|0
1604379900000|2020-11-03 05:05:00|1059.2|1058|1059|1057.8|1059.2|1058|1059|1057.8|0
1604380200000|2020-11-03 05:10:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1059|1057.8|0
1604380800000|2020-11-03 05:20:00|1058.8|1057.6|1059|1057.8|1059.2|1058|1058.8|1057.6|0
1604381100000|2020-11-03 05:25:00|1059.3|1058.1|1059.7|1058.5|1059.8|1058.6|1059.3|1058.1|0
1604381400000|2020-11-03 05:30:00|1059.8|1058.6|1059|1057.8|1059.8|1058.6|1059|1057.8|0
1604381700000|2020-11-03 05:35:00|1059.2|1058|1058.4|1057.2|1059.2|1058|1058|1056.8|0
1604382000000|2020-11-03 05:40:00|1058.3|1057.1|1058.8|1057.6|1058.8|1057.6|1058.3|1057.1|0
1604382300000|2020-11-03 05:45:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1058.8|1057.6|0
1604382600000|2020-11-03 05:50:00|1059.4|1058.2|1059|1057.8|1059.5|1058.3|1059|1057.8|0
1604382900000|2020-11-03 05:55:00|1059.2|1058|1059.3|1058.1|1059.5|1058.3|1059|1057.8|0
1604383200000|2020-11-03 06:00:00|1059|1057.8|1059.8|1058.6|1059.8|1058.6|1058.8|1057.6|0
1604383500000|2020-11-03 06:05:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.5|1058.3|0
1604383800000|2020-11-03 06:10:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059.5|1058.3|0
1604384100000|2020-11-03 06:15:00|1059.5|1058.3|1060.2|1059|1060.3|1059.1|1059.3|1058.1|0
1604384400000|2020-11-03 06:20:00|1060.3|1059.1|1059.7|1058.5|1060.3|1059.1|1059.5|1058.3|0
1604384700000|2020-11-03 06:25:00|1059.5|1058.3|1060.3|1059.1|1060.3|1059.1|1059.5|1058.3|0
1604385000000|2020-11-03 06:30:00|1060.2|1059|1059.5|1058.3|1060.3|1059.1|1059.5|1058.3|0
1604385300000|2020-11-03 06:35:00|1059.4|1058.2|1060|1058.8|1060.3|1059.1|1059.3|1058.1|0
1604385600000|2020-11-03 06:40:00|1060.1|1058.9|1060|1058.8|1060.3|1059.1|1059.8|1058.6|0
1604385900000|2020-11-03 06:45:00|1060.3|1059.1|1060.5|1059.3|1060.8|1059.6|1060|1058.8|0
1604386200000|2020-11-03 06:50:00|1060.8|1059.6|1060.8|1059.6|1061|1059.8|1060.5|1059.3|0
1604386500000|2020-11-03 06:55:00|1060.7|1059.5|1060.8|1059.6|1060.8|1059.6|1060.3|1059.1|0
1604386800000|2020-11-03 07:00:00|1060.7|1059.5|1060.3|1059.1|1060.8|1059.6|1060.3|1059.1|0
1604387100000|2020-11-03 07:05:00|1060.5|1059.3|1060.5|1059.3|1060.5|1059.3|1060.3|1059.1|0
1604387400000|2020-11-03 07:10:00|1060.7|1059.5|1061|1059.8|1061.3|1060.1|1060.5|1059.3|0
1604387700000|2020-11-03 07:15:00|1060.8|1059.6|1061.3|1060.1|1061.3|1060.1|1060.8|1059.6|0
1604388000000|2020-11-03 07:20:00|1061.2|1060|1061.3|1060.1|1061.3|1060.1|1060.8|1059.6|0
1604388300000|2020-11-03 07:25:00|1061.2|1060|1061.5|1060.3|1061.5|1060.3|1061|1059.8|0
1604388900000|2020-11-03 07:35:00|1061.6|1060.4|1061.8|1060.6|1062.3|1061.1|1061.6|1060.4|5
1604389200000|2020-11-03 07:40:00|1062|1060.8|1062|1060.8|1062.3|1061.1|1061.8|1060.6|0
1604389500000|2020-11-03 07:45:00|1061.8|1060.6|1062.3|1061.1|1062.7|1061.5|1061.8|1060.6|0
1604389800000|2020-11-03 07:50:00|1062.4|1061.2|1062|1060.8|1062.5|1061.3|1062|1060.8|0
1604390100000|2020-11-03 07:55:00|1061.9|1060.7|1061.8|1060.6|1062|1060.8|1061.5|1060.3|0
1604390400000|2020-11-03 08:00:00|1061.7|1060.5|1061.2|1060|1061.8|1060.6|1061|1059.8|0
1604390700000|2020-11-03 08:05:00|1061.1|1059.9|1062.5|1061.3|1062.5|1061.3|1061|1059.8|0
1604391000000|2020-11-03 08:10:00|1062.6|1061.4|1063|1061.8|1063.8|1062.6|1062.6|1061.4|0
1604391300000|2020-11-03 08:15:00|1063.5|1062.3|1064.2|1063|1064.3|1063.1|1063.3|1062.1|1
1604391600000|2020-11-03 08:20:00|1064.3|1063.1|1064.8|1063.6|1066|1064.8|1064|1062.8|0
1604391900000|2020-11-03 08:25:00|1064.5|1063.3|1065.3|1064.1|1065.8|1064.6|1064.5|1063.3|0
1604392200000|2020-11-03 08:30:00|1065.4|1064.2|1064.7|1063.5|1065.5|1064.3|1064.7|1063.5|0
1604392500000|2020-11-03 08:35:00|1065|1063.8|1064|1062.8|1065|1063.8|1064|1062.8|0
1604392800000|2020-11-03 08:40:00|1064.8|1063.6|1065.3|1064.1|1065.3|1064.1|1064.5|1063.3|2
1604393100000|2020-11-03 08:45:00|1065.5|1064.3|1065.4|1064.2|1065.5|1064.3|1065.3|1064.1|0
1604393400000|2020-11-03 08:50:00|1065.5|1064.3|1065|1063.8|1065.5|1064.3|1064.5|1063.3|0
1604393700000|2020-11-03 08:55:00|1064.8|1063.6|1064.3|1063.1|1065.2|1064|1064.3|1063.1|0
1604394000000|2020-11-03 09:00:00|1064.4|1063.2|1064.3|1063.1|1065.3|1064.1|1064.3|1063.1|1
1604394300000|2020-11-03 09:05:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1063.7|1062.5|2
1604394600000|2020-11-03 09:10:00|1064.3|1063.1|1064.2|1063|1064.3|1063.1|1064|1062.8|1
1604394900000|2020-11-03 09:15:00|1064.3|1063.1|1064.8|1063.6|1065.3|1064.1|1064.3|1063.1|0
1604395200000|2020-11-03 09:20:00|1064.7|1063.5|1064|1062.8|1064.8|1063.6|1063.5|1062.3|0
1604395500000|2020-11-03 09:25:00|1063.9|1062.7|1064|1062.8|1064.3|1063.1|1063.5|1062.3|0
1604395800000|2020-11-03 09:30:00|1064.1|1062.9|1064.3|1063.1|1064.5|1063.3|1064|1062.8|0
1604396100000|2020-11-03 09:35:00|1064.4|1063.2|1065.3|1064.1|1065.3|1064.1|1064.3|1063.1|0
1604396400000|2020-11-03 09:40:00|1065|1063.8|1065.3|1064.1|1065.3|1064.1|1064.6|1063.4|5
1604396700000|2020-11-03 09:45:00|1065.7|1064.5|1065.8|1064.6|1066.2|1065|1065.5|1064.3|0
1604397000000|2020-11-03 09:50:00|1065.9|1064.7|1065.3|1064.1|1066|1064.8|1065.3|1064.1|0
1604397300000|2020-11-03 09:55:00|1065.4|1064.2|1065.8|1064.6|1066|1064.8|1065.4|1064.2|0
1604397600000|2020-11-03 10:00:00|1066|1064.8|1065.7|1064.5|1066|1064.8|1065|1063.8|0
1604397900000|2020-11-03 10:05:00|1065.8|1064.6|1066.5|1065.3|1066.5|1065.3|1065.8|1064.6|0
1604398200000|2020-11-03 10:10:00|1066.8|1065.6|1066.5|1065.3|1066.8|1065.6|1066.3|1065.1|1
1604398500000|2020-11-03 10:15:00|1066.7|1065.5|1066.8|1065.6|1067|1065.8|1066.5|1065.3|2
1604398800000|2020-11-03 10:20:00|1066.5|1065.3|1066.3|1065.1|1066.7|1065.5|1066|1064.8|0
1604399100000|2020-11-03 10:25:00|1066.5|1065.3|1067.5|1066.3|1067.5|1066.3|1066.3|1065.1|1
1604399400000|2020-11-03 10:30:00|1067.6|1066.4|1066.8|1065.6|1068|1066.8|1066.8|1065.6|0
1604399700000|2020-11-03 10:35:00|1066.7|1065.5|1066.2|1065|1066.8|1065.6|1066|1064.8|0
1604400000000|2020-11-03 10:40:00|1066.3|1065.1|1066.3|1065.1|1066.5|1065.3|1066|1064.8|0
1604400300000|2020-11-03 10:45:00|1066.5|1065.3|1066.5|1065.3|1066.8|1065.6|1066.3|1065.1|0
1604400600000|2020-11-03 10:50:00|1066.6|1065.4|1066.8|1065.6|1066.8|1065.6|1066.3|1065.1|0
1604400900000|2020-11-03 10:55:00|1066.9|1065.7|1065.5|1064.3|1067|1065.8|1065.3|1064.1|0
1604401200000|2020-11-03 11:00:00|1065.3|1064.1|1065|1063.8|1065.5|1064.3|1064.5|1063.3|3
1604401500000|2020-11-03 11:05:00|1064.8|1063.6|1064.8|1063.6|1065.5|1064.3|1064.8|1063.6|1
1604401800000|2020-11-03 11:10:00|1064.9|1063.7|1064.5|1063.3|1065|1063.8|1064|1062.8|0
1604402100000|2020-11-03 11:15:00|1064.4|1063.2|1064.3|1063.1|1064.8|1063.6|1064.1|1062.9|0
1604402400000|2020-11-03 11:20:00|1064.5|1063.3|1064.3|1063.1|1064.5|1063.3|1064.3|1063.1|1
1604402700000|2020-11-03 11:25:00|1064.4|1063.2|1064.2|1063|1064.4|1063.2|1064.1|1062.9|0
1604403000000|2020-11-03 11:30:00|1064.3|1063.1|1064.8|1063.6|1064.9|1063.7|1064|1062.8|1
1604403300000|2020-11-03 11:35:00|1064.6|1063.4|1065.1|1063.9|1065.1|1063.9|1064.6|1063.4|0
1604403600000|2020-11-03 11:40:00|1065.3|1064.1|1064.8|1063.6|1065.3|1064.1|1064.6|1063.4|2
1604403900000|2020-11-03 11:45:00|1064.6|1063.4|1064.8|1063.6|1065|1063.8|1064.6|1063.4|0
1604404200000|2020-11-03 11:50:00|1064.9|1063.7|1064.5|1063.3|1065|1063.8|1064|1062.8|0
1604404500000|2020-11-03 11:55:00|1064.7|1063.5|1065|1063.8|1065|1063.8|1064.7|1063.5|0
1604404800000|2020-11-03 12:00:00|1064.9|1063.7|1066.8|1065.6|1067|1065.8|1064.8|1063.6|2
1604405100000|2020-11-03 12:05:00|1066.9|1065.7|1067.1|1065.9|1067.1|1065.9|1066.5|1065.3|4
1604405400000|2020-11-03 12:10:00|1067.3|1066.1|1066.6|1065.4|1067.6|1066.4|1066.3|1065.1|2
1604405700000|2020-11-03 12:15:00|1066.7|1065.5|1066.1|1064.9|1067.1|1065.9|1065.8|1064.6|26
1604406000000|2020-11-03 12:20:00|1065.9|1064.7|1066.3|1065.1|1066.6|1065.4|1065.8|1064.6|0
1604406300000|2020-11-03 12:25:00|1066.1|1064.9|1066.3|1065.1|1066.3|1065.1|1065.8|1064.6|2
1604406600000|2020-11-03 12:30:00|1066.4|1065.2|1065.7|1064.5|1066.4|1065.2|1065.3|1064.1|0
1604406900000|2020-11-03 12:35:00|1065.8|1064.6|1065.8|1064.6|1066.1|1064.9|1065.6|1064.4|0
1604407200000|2020-11-03 12:40:00|1066.1|1064.9|1065.3|1064.1|1066.1|1064.9|1064.8|1063.6|2
1604407500000|2020-11-03 12:45:00|1065.6|1064.4|1066.1|1064.9|1066.3|1065.1|1065.3|1064.1|0
1604407800000|2020-11-03 12:50:00|1066.3|1065.1|1066.6|1065.4|1066.7|1065.5|1066.1|1064.9|2
1604408100000|2020-11-03 12:55:00|1066.3|1065.1|1065.3|1064.1|1066.6|1065.4|1065.3|1064.1|0
1604408400000|2020-11-03 13:00:00|1065.6|1064.4|1064.8|1063.6|1065.6|1064.4|1064.6|1063.4|0
1604408700000|2020-11-03 13:05:00|1064.9|1063.7|1064.1|1062.9|1065.1|1063.9|1064.1|1062.9|8
1604409000000|2020-11-03 13:10:00|1063.8|1062.6|1063.8|1062.6|1064.3|1063.1|1063.3|1062.1|0
1604409300000|2020-11-03 13:15:00|1064.1|1062.9|1063.4|1062.2|1064.1|1062.9|1063.1|1061.9|0
1604409600000|2020-11-03 13:20:00|1063.6|1062.4|1063.8|1062.6|1064.1|1062.9|1063.3|1062.1|4
1604409900000|2020-11-03 13:25:00|1063.6|1062.4|1064.8|1063.6|1065.1|1063.9|1063.6|1062.4|22
1604410200000|2020-11-03 13:30:00|1064.6|1063.4|1065.1|1063.9|1065.1|1063.9|1064.3|1063.1|1
1604410500000|2020-11-03 13:35:00|1065.2|1064|1065.1|1063.9|1065.8|1064.6|1064.8|1063.6|38
1604410800000|2020-11-03 13:40:00|1064.8|1063.6|1064.8|1063.6|1065.1|1063.9|1064.1|1062.9|1
1604413800000|2020-11-03 14:30:00|1066.8|1065.6|1066.2|1065|1067.1|1065.9|1062.8|1061.6|75
1604414100000|2020-11-03 14:35:00|1066.1|1064.9|1064.8|1063.6|1067.1|1065.9|1064.3|1063.1|97
1604414400000|2020-11-03 14:40:00|1065.1|1063.9|1068.6|1067.4|1069.1|1067.9|1064.8|1063.6|159
1604414700000|2020-11-03 14:45:00|1068.7|1067.5|1070.4|1069.2|1071.1|1069.9|1068.6|1067.4|40
1604415000000|2020-11-03 14:50:00|1070.1|1068.9|1069.9|1068.7|1070.9|1069.7|1069.3|1068.1|29
1604415300000|2020-11-03 14:55:00|1069.8|1068.6|1069.1|1067.9|1071.3|1070.1|1068.8|1067.6|3
1604415600000|2020-11-03 15:00:00|1068.9|1067.7|1068.3|1067.1|1069.6|1068.4|1067.9|1066.7|101
1604415900000|2020-11-03 15:05:00|1068.1|1066.9|1067.6|1066.4|1068.8|1067.6|1067.1|1065.9|88
1604416200000|2020-11-03 15:10:00|1067.5|1066.3|1067.8|1066.6|1068.3|1067.1|1066.8|1065.6|1
1604416500000|2020-11-03 15:15:00|1067.6|1066.4|1066.8|1065.6|1068.3|1067.1|1066.8|1065.6|1
1604416800000|2020-11-03 15:20:00|1066.6|1065.4|1066.3|1065.1|1067.3|1066.1|1066.3|1065.1|89
1604417100000|2020-11-03 15:25:00|1066.1|1064.9|1066.1|1064.9|1066.5|1065.3|1065.5|1064.3|16
1604417400000|2020-11-03 15:30:00|1066.2|1065|1067.8|1066.6|1067.8|1066.6|1065.8|1064.6|43
1604417700000|2020-11-03 15:35:00|1067.9|1066.7|1066.5|1065.3|1068.3|1067.1|1066.3|1065.1|20
1604418000000|2020-11-03 15:40:00|1066.6|1065.4|1066.3|1065.1|1067|1065.8|1066|1064.8|6
1604418300000|2020-11-03 15:45:00|1066.5|1065.3|1065.9|1064.7|1067.3|1066.1|1065.9|1064.7|334
1604418600000|2020-11-03 15:50:00|1066|1064.8|1065.7|1064.5|1066.7|1065.5|1065.5|1064.3|24
1604418900000|2020-11-03 15:55:00|1065.6|1064.4|1065.7|1064.5|1065.7|1064.5|1064.7|1063.5|4
1604419200000|2020-11-03 16:00:00|1065.5|1064.3|1065|1063.8|1065.7|1064.5|1065|1063.8|24
1604419500000|2020-11-03 16:05:00|1065.3|1064.1|1065|1063.8|1065.6|1064.4|1065|1063.8|32
1604419800000|2020-11-03 16:10:00|1064.8|1063.6|1065.5|1064.3|1065.8|1064.6|1064.8|1063.6|0
1604420100000|2020-11-03 16:15:00|1065.3|1064.1|1065|1063.8|1065.8|1064.6|1064.8|1063.6|1
1604420400000|2020-11-03 16:20:00|1065.3|1064.1|1065|1063.8|1065.5|1064.3|1064.8|1063.6|11
1604420700000|2020-11-03 16:25:00|1065.3|1064.1|1065.3|1064.1|1065.5|1064.3|1064.8|1063.6|2
1604421000000|2020-11-03 16:30:00|1065|1063.8|1065.3|1064.1|1065.3|1064.1|1064.8|1063.6|1
1604421300000|2020-11-03 16:35:00|1065|1063.8|1066|1064.8|1066.3|1065.1|1065|1063.8|0
1604421600000|2020-11-03 16:40:00|1065.8|1064.6|1066.8|1065.6|1066.9|1065.7|1065.8|1064.6|3
1604421900000|2020-11-03 16:45:00|1066.9|1065.7|1066.5|1065.3|1067.3|1066.1|1066.4|1065.2|0
1604422200000|2020-11-03 16:50:00|1066.3|1065.1|1066.8|1065.6|1067|1065.8|1066|1064.8|1
1604422500000|2020-11-03 16:55:00|1067|1065.8|1068.5|1067.3|1068.8|1067.6|1067|1065.8|27
1604422800000|2020-11-03 17:00:00|1068.4|1067.2|1066.8|1065.6|1068.5|1067.3|1066.8|1065.6|1
1604423100000|2020-11-03 17:05:00|1066.6|1065.4|1067.3|1066.1|1067.3|1066.1|1066.5|1065.3|2
1604423400000|2020-11-03 17:10:00|1067|1065.8|1067.3|1066.1|1068|1066.8|1067|1065.8|5
1604423700000|2020-11-03 17:15:00|1067|1065.8|1067|1065.8|1067.3|1066.1|1066.5|1065.3|76
1604424000000|2020-11-03 17:20:00|1067.1|1065.9|1067.5|1066.3|1067.6|1066.4|1066.8|1065.6|6
1604424300000|2020-11-03 17:25:00|1067.4|1066.2|1067.3|1066.1|1068|1066.8|1067|1065.8|20
1604424600000|2020-11-03 17:30:00|1067.5|1066.3|1066.3|1065.1|1067.5|1066.3|1066.3|1065.1|27
1604424900000|2020-11-03 17:35:00|1066.5|1065.3|1066.7|1065.5|1066.8|1065.6|1066.2|1065|18
1604425200000|2020-11-03 17:40:00|1066.5|1065.3|1066.5|1065.3|1066.7|1065.5|1066.5|1065.3|3
1604425500000|2020-11-03 17:45:00|1066.7|1065.5|1066|1064.8|1066.7|1065.5|1065.7|1064.5|4
1604425800000|2020-11-03 17:50:00|1065.9|1064.7|1066.2|1065|1066.5|1065.3|1065.7|1064.5|41
1604426100000|2020-11-03 17:55:00|1066|1064.8|1065.7|1064.5|1066.2|1065|1065.7|1064.5|0
1604426400000|2020-11-03 18:00:00|1065.8|1064.6|1066|1064.8|1066.2|1065|1065.7|1064.5|7
1604426700000|2020-11-03 18:05:00|1065.7|1064.5|1066.2|1065|1066.2|1065|1065.7|1064.5|44
1604427000000|2020-11-03 18:10:00|1066.3|1065.1|1066.5|1065.3|1066.5|1065.3|1066|1064.8|45
1604427300000|2020-11-03 18:15:00|1066.4|1065.2|1066|1064.8|1066.5|1065.3|1066|1064.8|0
1604427600000|2020-11-03 18:20:00|1066.2|1065|1066|1064.8|1066.2|1065|1065.7|1064.5|7
1604427900000|2020-11-03 18:25:00|1065.7|1064.5|1066|1064.8|1066.2|1065|1065.6|1064.4|4
1604428200000|2020-11-03 18:30:00|1065.7|1064.5|1065.2|1064|1066|1064.8|1065|1063.8|5
1604428500000|2020-11-03 18:35:00|1065.5|1064.3|1065.2|1064|1065.5|1064.3|1065|1063.8|0
1604428800000|2020-11-03 18:40:00|1065|1063.8|1065.2|1064|1065.5|1064.3|1064.5|1063.3|9
1604429100000|2020-11-03 18:45:00|1065.5|1064.3|1065|1063.8|1065.5|1064.3|1064.7|1063.5|8
1604429400000|2020-11-03 18:50:00|1065.2|1064|1064.5|1063.3|1065.2|1064|1064.5|1063.3|8
1604429700000|2020-11-03 18:55:00|1064.4|1063.2|1064.7|1063.5|1064.7|1063.5|1064.2|1063|42
1604430000000|2020-11-03 19:00:00|1065|1063.8|1065|1063.8|1065.3|1064.1|1064.5|1063.3|113
1604430300000|2020-11-03 19:05:00|1065.2|1064|1063.9|1062.7|1065.2|1064|1063.7|1062.5|108
1604430600000|2020-11-03 19:10:00|1063.7|1062.5|1063.8|1062.6|1064.8|1063.6|1063.2|1062|24
1604430900000|2020-11-03 19:15:00|1063.6|1062.4|1062.7|1061.5|1063.8|1062.6|1062.7|1061.5|142
1604451600000|2020-11-04 01:00:00|1063.6|1062.4|1066.6|1065.4|1067.1|1065.9|1061.3|1060.1|70
1604451900000|2020-11-04 01:05:00|1066.4|1065.2|1066.1|1064.9|1066.6|1065.4|1065.4|1064.2|6
1604452200000|2020-11-04 01:10:00|1066|1064.8|1065.6|1064.4|1066.9|1065.7|1065.4|1064.2|18
1604452500000|2020-11-04 01:15:00|1065.7|1064.5|1065.6|1064.4|1066.4|1065.2|1065.4|1064.2|0
1604452800000|2020-11-04 01:20:00|1065.5|1064.3|1065.4|1064.2|1065.9|1064.7|1064.6|1063.4|0
1604453100000|2020-11-04 01:25:00|1065.6|1064.4|1062.5|1061.3|1065.6|1064.4|1062.4|1061.2|0
1604453400000|2020-11-04 01:30:00|1062.6|1061.4|1062.8|1061.6|1063.6|1062.4|1062.4|1061.2|0
1604453700000|2020-11-04 01:35:00|1062.9|1061.7|1063.2|1062|1064.2|1063|1062.6|1061.4|3
1604454000000|2020-11-04 01:40:00|1063.4|1062.2|1063.2|1062|1063.4|1062.2|1062.7|1061.5|0
1604454300000|2020-11-04 01:45:00|1063|1061.8|1062.8|1061.6|1063.2|1062|1062.4|1061.2|0
1604454600000|2020-11-04 01:50:00|1062.9|1061.7|1064.2|1063|1064.4|1063.2|1062.8|1061.6|0
1604454900000|2020-11-04 01:55:00|1064.1|1062.9|1063.7|1062.5|1064.7|1063.5|1063.4|1062.2|0
1604455200000|2020-11-04 02:00:00|1063.9|1062.7|1064.7|1063.5|1065.7|1064.5|1063.8|1062.6|0
1604455500000|2020-11-04 02:05:00|1064.9|1063.7|1064.4|1063.2|1064.9|1063.7|1063.9|1062.7|5
1604455800000|2020-11-04 02:10:00|1064.1|1062.9|1063.7|1062.5|1064.4|1063.2|1063.2|1062|10
1604456100000|2020-11-04 02:15:00|1063.6|1062.4|1062.9|1061.7|1063.9|1062.7|1062.4|1061.2|0
1604456400000|2020-11-04 02:20:00|1063.2|1062|1062.2|1061|1063.2|1062|1062.2|1061|6
1604456700000|2020-11-04 02:25:00|1062.3|1061.1|1061.9|1060.7|1062.3|1061.1|1061.2|1060|3
1604457000000|2020-11-04 02:30:00|1061.7|1060.5|1061.2|1060|1061.9|1060.7|1060.7|1059.5|0
1604457300000|2020-11-04 02:35:00|1061|1059.8|1060.2|1059|1061.4|1060.2|1059.9|1058.7|0
1604457600000|2020-11-04 02:40:00|1059.9|1058.7|1059.2|1058|1060.2|1059|1058.7|1057.5|0
1604457900000|2020-11-04 02:45:00|1059|1057.8|1061.5|1060.3|1061.9|1060.7|1058.9|1057.7|0
1604458200000|2020-11-04 02:50:00|1061.4|1060.2|1064.7|1063.5|1064.9|1063.7|1060.7|1059.5|0
1604458500000|2020-11-04 02:55:00|1064.9|1063.7|1063.8|1062.6|1065.7|1064.5|1063|1061.8|1
1604458800000|2020-11-04 03:00:00|1063.7|1062.5|1064.3|1063.1|1064.9|1063.7|1063.4|1062.2|0
1604459100000|2020-11-04 03:05:00|1064.2|1063|1065.7|1064.5|1066.2|1065|1064.2|1063|0
1604459400000|2020-11-04 03:10:00|1065.9|1064.7|1064.7|1063.5|1066.7|1065.5|1064.4|1063.2|0
1604459700000|2020-11-04 03:15:00|1064.9|1063.7|1064.2|1063|1065.7|1064.5|1063.9|1062.7|0
1604460000000|2020-11-04 03:20:00|1064.4|1063.2|1064.2|1063|1065.4|1064.2|1064.2|1063|0
1604460300000|2020-11-04 03:25:00|1064.4|1063.2|1064.3|1063.1|1064.5|1063.3|1063.9|1062.7|3
1604460600000|2020-11-04 03:30:00|1064.4|1063.2|1063.9|1062.7|1064.7|1063.5|1063.8|1062.6|0
1604460900000|2020-11-04 03:35:00|1063.8|1062.6|1064.9|1063.7|1065.7|1064.5|1063.8|1062.6|1
1604461200000|2020-11-04 03:40:00|1065|1063.8|1064.9|1063.7|1065.7|1064.5|1064.7|1063.5|0
1604461500000|2020-11-04 03:45:00|1064.7|1063.5|1064.9|1063.7|1065|1063.8|1064|1062.8|0
1604461800000|2020-11-04 03:50:00|1065|1063.8|1063.9|1062.7|1065|1063.8|1063.5|1062.3|0
1604462100000|2020-11-04 03:55:00|1064|1062.8|1064.3|1063.1|1064.7|1063.5|1063.9|1062.7|0
1604462400000|2020-11-04 04:00:00|1064.4|1063.2|1064.2|1063|1064.7|1063.5|1064.2|1063|0
1604462700000|2020-11-04 04:05:00|1064.3|1063.1|1065.4|1064.2|1065.4|1064.2|1064.2|1063|0
1604463000000|2020-11-04 04:10:00|1065.3|1064.1|1065.2|1064|1065.4|1064.2|1064.9|1063.7|0
1604463300000|2020-11-04 04:15:00|1065.3|1064.1|1065.7|1064.5|1066.9|1065.7|1065.3|1064.1|0
1604463600000|2020-11-04 04:20:00|1065.4|1064.2|1065.8|1064.6|1065.9|1064.7|1064.7|1063.5|0
1604463900000|2020-11-04 04:25:00|1066.2|1065|1066.2|1065|1066.7|1065.5|1066.2|1065|0
1604464200000|2020-11-04 04:30:00|1066|1064.8|1066.2|1065|1066.2|1065|1065.3|1064.1|0
1604464500000|2020-11-04 04:35:00|1065.9|1064.7|1065.4|1064.2|1065.9|1064.7|1065.2|1064|0
1604464800000|2020-11-04 04:40:00|1065.5|1064.3|1064.9|1063.7|1065.7|1064.5|1064.7|1063.5|0
1604465100000|2020-11-04 04:45:00|1064.7|1063.5|1064.9|1063.7|1064.9|1063.7|1063.8|1062.6|0
1604465400000|2020-11-04 04:50:00|1064.7|1063.5|1065.4|1064.2|1065.7|1064.5|1064.7|1063.5|0
1604465700000|2020-11-04 04:55:00|1065.7|1064.5|1065.4|1064.2|1065.9|1064.7|1065.2|1064|0
1604466000000|2020-11-04 05:00:00|1065.2|1064|1065.4|1064.2|1065.7|1064.5|1064.9|1063.7|0
1604466300000|2020-11-04 05:05:00|1065.2|1064|1066.4|1065.2|1066.7|1065.5|1064.7|1063.5|0
1604466600000|2020-11-04 05:10:00|1066.3|1065.1|1066.4|1065.2|1067.2|1066|1066.2|1065|0
1604466900000|2020-11-04 05:15:00|1066.3|1065.1|1066.9|1065.7|1066.9|1065.7|1065.9|1064.7|0
1604467200000|2020-11-04 05:20:00|1067.2|1066|1066.2|1065|1067.2|1066|1065.8|1064.6|0
1604467500000|2020-11-04 05:25:00|1066.4|1065.2|1066.4|1065.2|1066.7|1065.5|1066.3|1065.1|0
1604467800000|2020-11-04 05:30:00|1066.7|1065.5|1067.2|1066|1067.4|1066.2|1066.2|1065|4
1604468100000|2020-11-04 05:35:00|1067|1065.8|1067.9|1066.7|1068.2|1067|1066.7|1065.5|2
1604468400000|2020-11-04 05:40:00|1068.1|1066.9|1067.5|1066.3|1068.2|1067|1067.3|1066.1|0
1604468700000|2020-11-04 05:45:00|1067.4|1066.2|1066.9|1065.7|1067.8|1066.6|1066.3|1065.1|0
1604469000000|2020-11-04 05:50:00|1066.7|1065.5|1066.9|1065.7|1067.4|1066.2|1066.7|1065.5|0
1604469300000|2020-11-04 05:55:00|1067.2|1066|1066.2|1065|1067.2|1066|1065.9|1064.7|0
1604469600000|2020-11-04 06:00:00|1066|1064.8|1064.7|1063.5|1066|1064.8|1064.7|1063.5|0
1604469900000|2020-11-04 06:05:00|1064.6|1063.4|1066.4|1065.2|1066.4|1065.2|1064.6|1063.4|0
1604470200000|2020-11-04 06:10:00|1066.3|1065.1|1066.9|1065.7|1067.2|1066|1066.1|1064.9|0
1604470500000|2020-11-04 06:15:00|1067.2|1066|1066.4|1065.2|1067.2|1066|1066.2|1065|0
1604470800000|2020-11-04 06:20:00|1066.3|1065.1|1066.2|1065|1066.9|1065.7|1065.9|1064.7|0
1604471100000|2020-11-04 06:25:00|1066|1064.8|1066.2|1065|1066.2|1065|1065.1|1063.9|0
1604471400000|2020-11-04 06:30:00|1066.1|1064.9|1065.5|1064.3|1066.9|1065.7|1065.5|1064.3|0
1604471700000|2020-11-04 06:35:00|1065.4|1064.2|1065.5|1064.3|1066.2|1065|1065.1|1063.9|0
1604472000000|2020-11-04 06:40:00|1065.4|1064.2|1064.4|1063.2|1065.4|1064.2|1064.4|1063.2|0
1604472300000|2020-11-04 06:45:00|1064.5|1063.3|1064.2|1063|1064.9|1063.7|1064|1062.8|0
1604472600000|2020-11-04 06:50:00|1064|1062.8|1064.9|1063.7|1065|1063.8|1063.9|1062.7|0
1604472900000|2020-11-04 06:55:00|1064.7|1063.5|1065|1063.8|1065.2|1064|1064.4|1063.2|0
1604473200000|2020-11-04 07:00:00|1065.2|1064|1064.7|1063.5|1065.7|1064.5|1064.7|1063.5|1
1604473500000|2020-11-04 07:05:00|1064.4|1063.2|1063.7|1062.5|1064.4|1063.2|1063.4|1062.2|0
1604473800000|2020-11-04 07:10:00|1063.5|1062.3|1063.7|1062.5|1063.9|1062.7|1062.9|1061.7|1
1604474100000|2020-11-04 07:15:00|1063.4|1062.2|1062.8|1061.6|1063.7|1062.5|1062.7|1061.5|0
1604474400000|2020-11-04 07:20:00|1062.7|1061.5|1062.8|1061.6|1062.9|1061.7|1061.7|1060.5|2
1604474700000|2020-11-04 07:25:00|1062.7|1061.5|1062.3|1061.1|1063.2|1062|1061.8|1060.6|0
1604475000000|2020-11-04 07:30:00|1062.2|1061|1061.4|1060.2|1062.9|1061.7|1061.2|1060|0
1604475300000|2020-11-04 07:35:00|1061.2|1060|1059.4|1058.2|1061.4|1060.2|1059.2|1058|1
1604475600000|2020-11-04 07:40:00|1059.2|1058|1057.2|1056|1059.4|1058.2|1056.9|1055.7|0
1604475900000|2020-11-04 07:45:00|1057|1055.8|1057|1055.8|1057.5|1056.3|1055.9|1054.7|0
1604476200000|2020-11-04 07:50:00|1056.9|1055.7|1058.2|1057|1058.4|1057.2|1056.9|1055.7|0
1604476500000|2020-11-04 07:55:00|1058.3|1057.1|1058.4|1057.2|1058.7|1057.5|1057.7|1056.5|0
1604476800000|2020-11-04 08:00:00|1058.6|1057.4|1058.5|1057.3|1059.2|1058|1058|1056.8|0
1604477100000|2020-11-04 08:05:00|1058.4|1057.2|1058.7|1057.5|1058.9|1057.7|1057.4|1056.2|0
1604477400000|2020-11-04 08:10:00|1058.9|1057.7|1058.9|1057.7|1059.2|1058|1057.9|1056.7|0
1604477700000|2020-11-04 08:15:00|1059|1057.8|1059.7|1058.5|1059.9|1058.7|1058.4|1057.2|0
1604478000000|2020-11-04 08:20:00|1059.9|1058.7|1060.9|1059.7|1061.4|1060.2|1059.2|1058|0
1604478300000|2020-11-04 08:25:00|1061|1059.8|1061.4|1060.2|1061.4|1060.2|1059.7|1058.5|0
1604478600000|2020-11-04 08:30:00|1061.2|1060|1061.7|1060.5|1062.2|1061|1060.8|1059.6|0
1604478900000|2020-11-04 08:35:00|1061.8|1060.6|1061.7|1060.5|1062.2|1061|1061.2|1060|0
1604479200000|2020-11-04 08:40:00|1061.8|1060.6|1060.9|1059.7|1061.9|1060.7|1060.9|1059.7|0
1604479500000|2020-11-04 08:45:00|1061|1059.8|1061.3|1060.1|1061.8|1060.6|1060.9|1059.7|0
1604479800000|2020-11-04 08:50:00|1061.4|1060.2|1061.4|1060.2|1061.7|1060.5|1061|1059.8|0
1604480100000|2020-11-04 08:55:00|1061.5|1060.3|1061.4|1060.2|1061.9|1060.7|1061.2|1060|0
1604480400000|2020-11-04 09:00:00|1061.3|1060.1|1060.8|1059.6|1061.3|1060.1|1060.4|1059.2|0
1604480700000|2020-11-04 09:05:00|1060.9|1059.7|1061.2|1060|1061.7|1060.5|1060.7|1059.5|0
1604481000000|2020-11-04 09:10:00|1061|1059.8|1059.9|1058.7|1061|1059.8|1059.9|1058.7|0
1604481300000|2020-11-04 09:15:00|1059.8|1058.6|1060|1058.8|1060.2|1059|1059.7|1058.5|0
1604481600000|2020-11-04 09:20:00|1059.9|1058.7|1059.9|1058.7|1060.2|1059|1059.4|1058.2|0
1604481900000|2020-11-04 09:25:00|1059.8|1058.6|1060.5|1058.5|1060.5|1058.7|1059.6|1058|30
1604482200000|2020-11-04 09:30:00|1060.6|1058.6|1062.5|1060.5|1063|1060.5|1060.3|1058|31
1604482500000|2020-11-04 09:35:00|1062.3|1060.3|1061.9|1060.7|1063.4|1060.9|1061.9|1059.4|1
1604482800000|2020-11-04 09:40:00|1061.8|1060.6|1060.7|1059.5|1061.8|1060.6|1060.6|1059|2
1604483100000|2020-11-04 09:45:00|1060.6|1059.4|1060.1|1058.9|1061.3|1059.7|1060|1058.4|0
1604483400000|2020-11-04 09:50:00|1060.5|1058.5|1060.6|1059.4|1060.9|1059.4|1060|1058.5|0
1604483700000|2020-11-04 09:55:00|1060.9|1059.7|1060.9|1059.7|1061.7|1060.2|1060.6|1059.3|0
1604484000000|2020-11-04 10:00:00|1061.3|1059.3|1060.6|1059.4|1061.4|1059.9|1060.4|1058.7|0
1604484300000|2020-11-04 10:05:00|1061.2|1059.2|1062.3|1060.3|1062.4|1060.7|1060.6|1059|0
1604484600000|2020-11-04 10:10:00|1062.4|1060.4|1062.4|1060.4|1062.5|1061.2|1061.9|1060.3|0
1604484900000|2020-11-04 10:15:00|1062|1060.8|1063.8|1061.8|1063.8|1062.2|1061.9|1060.4|0
1604485200000|2020-11-04 10:20:00|1063.7|1061.7|1064.4|1063.2|1064.9|1063.4|1063.1|1061.7|0
1604485500000|2020-11-04 10:25:00|1064.8|1062.8|1064.9|1062.9|1065|1063.4|1063.6|1062.2|0
1604485800000|2020-11-04 10:30:00|1064.4|1063.2|1064.4|1063.2|1064.9|1063.7|1063.9|1062.3|0
1604486100000|2020-11-04 10:35:00|1064.8|1062.8|1066.3|1064.3|1066.3|1064.4|1064.1|1062.7|0
1604486400000|2020-11-04 10:40:00|1066.2|1064.2|1065.6|1064.4|1066.5|1064.9|1065.1|1063.5|0
1604486700000|2020-11-04 10:45:00|1065.8|1064.6|1066.1|1064.9|1067|1065.4|1065.4|1063.8|0
1604487000000|2020-11-04 10:50:00|1066.3|1065.1|1067|1065.8|1067.8|1065.9|1066.1|1064.7|0
1604487300000|2020-11-04 10:55:00|1066.9|1065.7|1066.4|1065.2|1067.7|1066.2|1066.4|1065.2|0
1604487600000|2020-11-04 11:00:00|1067|1065|1067.6|1066.4|1068.3|1066.7|1066.4|1064.9|0
1604487900000|2020-11-04 11:05:00|1067.5|1066.3|1068.9|1067.7|1070|1068.4|1067.4|1065.9|0
1604488200000|2020-11-04 11:10:00|1069.3|1067.3|1069.5|1067.5|1069.7|1068|1068.1|1066.9|0
1604488500000|2020-11-04 11:15:00|1069.4|1067.4|1069.2|1067.2|1069.4|1067.9|1068.6|1067|0
1604488800000|2020-11-04 11:20:00|1069|1067|1068.6|1067.4|1069.3|1067.7|1068.5|1066.9|0
1604489100000|2020-11-04 11:25:00|1069.3|1067.3|1068.9|1067.7|1069.5|1067.9|1068.6|1066.9|0
1604489400000|2020-11-04 11:30:00|1069.2|1067.2|1069.4|1067.4|1069.5|1067.9|1068.8|1067.2|0
1604489700000|2020-11-04 11:35:00|1069|1067.8|1069.1|1067.9|1070|1068.4|1069|1067.4|0
1604490000000|2020-11-04 11:40:00|1069.7|1067.7|1069.4|1068.2|1070|1068.4|1069|1067.4|0
1604490300000|2020-11-04 11:45:00|1069.9|1067.9|1070.2|1068.2|1071.2|1069.7|1069.4|1067.8|0
1604490600000|2020-11-04 11:50:00|1069.8|1068.6|1069.9|1067.9|1070.3|1068.7|1069.1|1067.7|0
1604490900000|2020-11-04 11:55:00|1069.6|1068.4|1069.1|1067.9|1070.2|1068.7|1069.1|1067.7|0
1604491200000|2020-11-04 12:00:00|1069.4|1068.2|1069.5|1068.3|1070.5|1068.9|1069.1|1067.5|0
1604491500000|2020-11-04 12:05:00|1069.4|1068.2|1070.1|1068.9|1070.5|1068.9|1069.1|1067.8|0
1604491800000|2020-11-04 12:10:00|1070.4|1069.2|1071.7|1070.5|1071.9|1070.7|1070.1|1068.5|1
1604492100000|2020-11-04 12:15:00|1071.9|1070.7|1073.7|1072.5|1073.9|1072.7|1071.4|1070.2|0
1604492400000|2020-11-04 12:20:00|1073.4|1072.2|1073.4|1072.2|1074.4|1073.2|1072.9|1071.7|0
1604492700000|2020-11-04 12:25:00|1073.7|1072.5|1072.8|1071.6|1074.4|1073.2|1072.8|1071.6|0
1604493000000|2020-11-04 12:30:00|1072.7|1071.5|1071.9|1069.9|1072.9|1071.7|1071.4|1069.8|1
1604493300000|2020-11-04 12:35:00|1071.5|1070.3|1069.9|1068.7|1071.8|1070.4|1069.9|1068.7|0
1604493600000|2020-11-04 12:40:00|1070.1|1068.9|1071.5|1070.3|1071.5|1070.3|1069.6|1068.4|2
1604493900000|2020-11-04 12:45:00|1071.4|1070.2|1072.4|1071.2|1072.4|1071.2|1071|1069.8|0
1604494200000|2020-11-04 12:50:00|1072.1|1070.9|1070.6|1069.4|1072.4|1071.2|1070.4|1069.2|1
1604494500000|2020-11-04 12:55:00|1070.7|1069.5|1071.7|1070.5|1071.9|1070.7|1070.6|1069.4|1
1604494800000|2020-11-04 13:00:00|1071.9|1070.7|1072.6|1071.4|1073.1|1071.9|1071.7|1070.5|2
1604495100000|2020-11-04 13:05:00|1072.9|1071.7|1072.9|1071.7|1073.1|1071.9|1072.4|1071.2|2
1604495400000|2020-11-04 13:10:00|1072.6|1071.4|1072.1|1070.9|1072.9|1071.7|1071.9|1070.7|0
1604495700000|2020-11-04 13:15:00|1072|1070.8|1071.8|1070.6|1072.4|1071.2|1071.4|1070.2|3
1604496000000|2020-11-04 13:20:00|1071.9|1070.7|1071.9|1070.7|1072.1|1070.9|1070.6|1069.4|2
1604496300000|2020-11-04 13:25:00|1072|1070.8|1072.1|1070.9|1072.6|1071.4|1071.6|1070.4|4
1604496600000|2020-11-04 13:30:00|1072|1070.8|1072.4|1071.2|1072.6|1071.4|1071.9|1070.7|2
1604496900000|2020-11-04 13:35:00|1072.5|1071.3|1071.9|1070.7|1072.6|1071.4|1071.1|1069.9|3
1604497200000|2020-11-04 13:40:00|1072|1070.8|1071.7|1070.5|1072.4|1071.2|1071.4|1070.2|3
1604500200000|2020-11-04 14:30:00|1070.2|1069|1070.9|1069.7|1072.2|1071|1068.8|1067.6|79
1604500500000|2020-11-04 14:35:00|1071.1|1069.9|1072.1|1070.9|1072.6|1071.4|1070.6|1069.4|52
1604500800000|2020-11-04 14:40:00|1071.9|1070.7|1070.9|1069.7|1072.1|1070.9|1069.7|1068.5|49
1604501100000|2020-11-04 14:45:00|1071.1|1069.9|1070.9|1069.7|1071.6|1070.4|1070.4|1069.2|23
1604501400000|2020-11-04 14:50:00|1071.1|1069.9|1069.1|1067.9|1071.4|1070.2|1067.5|1066.3|106
1604501700000|2020-11-04 14:55:00|1069.3|1068.1|1069.5|1068.3|1070.4|1068.9|1068.8|1067.6|67
1604502000000|2020-11-04 15:00:00|1069|1067.8|1067.8|1066.6|1069.6|1068.4|1067.6|1066.4|0
1604502300000|2020-11-04 15:05:00|1067.6|1066.4|1066.5|1065.3|1068.3|1067.1|1066.3|1065.1|6
1604502600000|2020-11-04 15:10:00|1066.4|1065.2|1068|1066.8|1068|1066.8|1066.3|1065.1|1
1604502900000|2020-11-04 15:15:00|1067.8|1066.6|1068.3|1067.1|1068.7|1067.5|1067.3|1066.1|6
1604503200000|2020-11-04 15:20:00|1068.4|1067.2|1069.1|1067.9|1069.4|1068.2|1067|1065.8|44
1604503500000|2020-11-04 15:25:00|1069.2|1068|1069.1|1067.9|1069.3|1068.1|1067.9|1066.7|20
1604503800000|2020-11-04 15:30:00|1068.8|1067.6|1068.3|1067.1|1069.1|1067.9|1067.9|1066.7|4
1604504100000|2020-11-04 15:35:00|1068.6|1067.4|1069.1|1067.9|1069.5|1068.3|1068.1|1066.9|5
1604504400000|2020-11-04 15:40:00|1069.4|1068.2|1069.4|1068.2|1069.6|1068.4|1068.6|1067.4|5
1604504700000|2020-11-04 15:45:00|1069.9|1068.7|1070.5|1069.3|1070.8|1069.6|1069.5|1068.3|5
1604505000000|2020-11-04 15:50:00|1070.4|1069.2|1069.9|1068.7|1070.6|1069.4|1069.6|1068.4|15
1604505300000|2020-11-04 15:55:00|1069.6|1068.4|1069.6|1068.4|1070.4|1069.2|1069.1|1067.9|4
1604505600000|2020-11-04 16:00:00|1069.7|1068.5|1069.2|1068|1069.7|1068.5|1068.9|1067.7|3
1604505900000|2020-11-04 16:05:00|1069.1|1067.9|1069.4|1068.2|1069.9|1068.7|1069.1|1067.9|2
1604506200000|2020-11-04 16:10:00|1069.6|1068.4|1069.6|1068.4|1069.9|1068.7|1068.9|1067.7|0
1604506500000|2020-11-04 16:15:00|1069.9|1068.7|1071.1|1069.9|1071.6|1070.4|1069.9|1068.7|0
1604506800000|2020-11-04 16:20:00|1070.9|1069.7|1072.9|1071.7|1072.9|1071.7|1070.9|1069.7|0
1604507100000|2020-11-04 16:25:00|1072.8|1071.6|1072.6|1071.4|1073|1071.8|1072.1|1070.9|0
1604507400000|2020-11-04 16:30:00|1072.8|1071.6|1073.1|1071.9|1073.1|1071.9|1072.4|1071.2|6
1604507700000|2020-11-04 16:35:00|1073|1071.8|1072.6|1071.4|1073.1|1071.9|1072.4|1071.2|21
1604508000000|2020-11-04 16:40:00|1072.5|1071.3|1074.6|1073.4|1075|1073.8|1072.4|1071.2|0
1604508300000|2020-11-04 16:45:00|1074.5|1073.3|1075.4|1074.2|1075.7|1074.5|1073.6|1072.4|52
1604508600000|2020-11-04 16:50:00|1075.5|1074.3|1076.3|1075.1|1076.3|1075.1|1074.8|1073.6|9
1604508900000|2020-11-04 16:55:00|1076.1|1074.9|1076.4|1075.2|1077.1|1075.9|1075.6|1074.4|1
1604509200000|2020-11-04 17:00:00|1076.1|1074.9|1076.6|1075.4|1076.6|1075.4|1075.4|1074.2|8
1604509500000|2020-11-04 17:05:00|1076.9|1075.7|1076.4|1075.2|1076.9|1075.7|1075.4|1074.2|13
1604509800000|2020-11-04 17:10:00|1076.2|1075|1076.1|1074.9|1076.6|1075.4|1075.6|1074.4|2
1604510100000|2020-11-04 17:15:00|1075.9|1074.7|1076.9|1075.7|1077.1|1075.9|1075.7|1074.5|0
1604510400000|2020-11-04 17:20:00|1077|1075.8|1078.9|1077.7|1079.4|1078.2|1076.9|1075.7|0
1604510700000|2020-11-04 17:25:00|1078.6|1077.4|1078.4|1077.2|1078.9|1077.7|1078.1|1076.9|2
1604511000000|2020-11-04 17:30:00|1078.1|1076.9|1079.4|1078.2|1079.6|1078.4|1078.1|1076.9|1
1604511300000|2020-11-04 17:35:00|1079.6|1078.4|1080.2|1079|1080.4|1079.2|1079.1|1077.9|4
1604511600000|2020-11-04 17:40:00|1080.1|1078.9|1081.4|1080.2|1081.6|1080.4|1079.6|1078.4|21
1604511900000|2020-11-04 17:45:00|1081.1|1079.9|1081.1|1079.9|1083.1|1081.9|1081.1|1079.9|4
1604512200000|2020-11-04 17:50:00|1080.9|1079.7|1081.5|1080.3|1081.6|1080.4|1080.6|1079.4|4
1604512500000|2020-11-04 17:55:00|1081.6|1080.4|1083.6|1082.4|1083.6|1082.4|1081.4|1080.2|2
1604512800000|2020-11-04 18:00:00|1083.5|1082.3|1083.1|1081.9|1083.6|1082.4|1082.6|1081.4|1
1604513100000|2020-11-04 18:05:00|1083.4|1082.2|1082.4|1081.2|1083.6|1082.4|1082.1|1080.9|1
1604513400000|2020-11-04 18:10:00|1082.6|1081.4|1082.4|1081.2|1082.9|1081.7|1082.1|1080.9|1
1604513700000|2020-11-04 18:15:00|1082.2|1081|1084.1|1082.9|1084.4|1083.2|1082.1|1080.9|10
1604514000000|2020-11-04 18:20:00|1084|1082.8|1083.6|1082.4|1085.1|1083.9|1083.6|1082.4|11
1604514300000|2020-11-04 18:25:00|1083.8|1082.6|1083.8|1082.6|1084.1|1082.9|1082.8|1081.6|28
1604514600000|2020-11-04 18:30:00|1083.7|1082.5|1083.4|1082.2|1084.1|1082.9|1083.3|1082.1|12
1604514900000|2020-11-04 18:35:00|1083.6|1082.4|1083.6|1082.4|1084.1|1082.9|1082.9|1081.7|12
1604515200000|2020-11-04 18:40:00|1083.7|1082.5|1084.4|1083.2|1085.1|1083.9|1083.6|1082.4|24
1604515500000|2020-11-04 18:45:00|1084.5|1083.3|1086.6|1085.4|1086.7|1085.5|1084.5|1083.3|18
1604515800000|2020-11-04 18:50:00|1086.4|1085.2|1085.7|1084.5|1086.5|1085.3|1085.3|1084.1|70
1604516100000|2020-11-04 18:55:00|1085.5|1084.3|1085.3|1084.1|1085.7|1084.5|1084.5|1083.3|6
1604516400000|2020-11-04 19:00:00|1085.5|1084.3|1086.2|1085|1086.5|1085.3|1084.5|1083.3|19
1604516700000|2020-11-04 19:05:00|1086|1084.8|1086.7|1085.5|1086.8|1085.6|1085|1083.8|85
1604517000000|2020-11-04 19:10:00|1086.6|1085.4|1085.4|1084.2|1088.1|1086.9|1084.8|1083.6|22
1604517300000|2020-11-04 19:15:00|1085.7|1084.5|1085.6|1084.4|1086.2|1085|1085|1083.8|24
1604538000000|2020-11-05 01:00:00|1085.9|1084.7|1085.9|1084.7|1088.9|1087.1|1084.4|1083.2|172
1604538300000|2020-11-05 01:05:00|1085.7|1084.5|1083.9|1082.7|1086.1|1084.9|1083.9|1082.7|8
1604538600000|2020-11-05 01:10:00|1084.1|1082.9|1086.1|1084.9|1086.9|1085.7|1083.9|1082.7|6
1604538900000|2020-11-05 01:15:00|1086|1084.8|1088.4|1087.2|1088.4|1087.2|1086|1084.8|2
1604539200000|2020-11-05 01:20:00|1088.1|1086.9|1090.6|1089.4|1090.6|1089.4|1088.1|1086.9|2
1604539500000|2020-11-05 01:25:00|1090.4|1089.2|1088.9|1087.7|1090.6|1089.4|1087.9|1086.7|122
1604539800000|2020-11-05 01:30:00|1088.6|1087.4|1088.6|1087.4|1089.1|1087.9|1087.1|1085.9|0
1604540100000|2020-11-05 01:35:00|1088.9|1087.7|1089.1|1087.9|1090|1088.8|1088.6|1087.4|1
1604540400000|2020-11-05 01:40:00|1089.4|1088.2|1088.6|1087.4|1089.4|1088.2|1088.6|1087.4|0
1604540700000|2020-11-05 01:45:00|1088.5|1087.3|1088.8|1087.6|1089.1|1087.9|1087.7|1086.5|2
1604541000000|2020-11-05 01:50:00|1088.6|1087.4|1088.4|1087.2|1088.9|1087.7|1087.7|1086.5|32
1604541300000|2020-11-05 01:55:00|1088.6|1087.4|1088.3|1087.1|1089.8|1088.2|1088.2|1087|0
1604541600000|2020-11-05 02:00:00|1088.4|1087.2|1089.2|1088|1089.4|1088.2|1088.3|1087.1|0
1604541900000|2020-11-05 02:05:00|1089.1|1087.9|1088.9|1087.7|1089.9|1088.7|1088.2|1087|0
1604542200000|2020-11-05 02:10:00|1088.7|1087.5|1089|1087.8|1089.7|1088.5|1088.7|1087.5|0
1604542500000|2020-11-05 02:15:00|1089.2|1088|1089|1087.8|1089.7|1088.5|1088.9|1087.7|0
1604542800000|2020-11-05 02:20:00|1088.9|1087.7|1089.4|1088.2|1089.7|1088.5|1088.9|1087.7|0
1604543100000|2020-11-05 02:25:00|1089.6|1088.4|1089.7|1088.5|1089.9|1088.7|1089.4|1088.2|0
1604543400000|2020-11-05 02:30:00|1089.6|1088.4|1091.4|1090.2|1091.7|1090.5|1089.4|1088.2|0
1604543700000|2020-11-05 02:35:00|1091.2|1090|1091.9|1090.7|1092.5|1091.3|1091.2|1090|0
1604544000000|2020-11-05 02:40:00|1092|1090.8|1092.7|1091.5|1093.2|1092|1091.9|1090.7|0
1604544300000|2020-11-05 02:45:00|1092.9|1091.7|1093|1091.8|1093.4|1092.2|1092.4|1091.2|1
1604544600000|2020-11-05 02:50:00|1093.2|1092|1093.4|1092.2|1094|1092.7|1092.9|1091.7|3
1604544900000|2020-11-05 02:55:00|1093.5|1092.3|1094.4|1093.2|1095|1093.5|1093.4|1092.2|0
1604545200000|2020-11-05 03:00:00|1094.7|1093.5|1094.4|1093.2|1094.7|1093.5|1093.7|1092.5|2
1604545500000|2020-11-05 03:05:00|1094.6|1093.4|1094.9|1093.7|1094.9|1093.7|1093.9|1092.7|2
1604545800000|2020-11-05 03:10:00|1094.8|1093.6|1094.9|1093.7|1095.2|1094|1094.3|1093.1|2
1604546100000|2020-11-05 03:15:00|1095|1093.8|1095.4|1094.2|1095.7|1094.5|1094.7|1093.5|0
1604546400000|2020-11-05 03:20:00|1095.2|1094|1095.7|1094.5|1095.9|1094.7|1094.7|1093.2|0
1604546700000|2020-11-05 03:25:00|1095.5|1094.3|1096.4|1095.2|1096.4|1095.2|1095.2|1094|0
1604547000000|2020-11-05 03:30:00|1096.3|1095.1|1095.9|1094.7|1096.6|1095.4|1095.8|1094.6|0
1604547300000|2020-11-05 03:35:00|1096.2|1095|1096.4|1095.2|1096.6|1095.4|1095.8|1094.6|8
1604547600000|2020-11-05 03:40:00|1096.5|1095.3|1096.9|1095.7|1097.3|1096.1|1096.4|1095.2|52
1604547900000|2020-11-05 03:45:00|1097|1095.8|1096.9|1095.7|1097.3|1096.1|1096.9|1095.7|0
1604548200000|2020-11-05 03:50:00|1097|1095.8|1096.6|1095.4|1097.1|1095.9|1096.5|1095.3|15
1604548500000|2020-11-05 03:55:00|1096.7|1095.5|1096.9|1095.7|1096.9|1095.7|1096.4|1095.2|0
1604548800000|2020-11-05 04:00:00|1096.6|1095.4|1096.9|1095.7|1097.3|1096.1|1096.4|1095.2|1
1604549100000|2020-11-05 04:05:00|1096.6|1095.4|1096.4|1095.2|1096.9|1095.7|1096.4|1095.2|0
1604549400000|2020-11-05 04:10:00|1096.5|1095.3|1096.5|1095.3|1096.6|1095.4|1096.4|1095.2|0
1604549700000|2020-11-05 04:15:00|1096.6|1095.4|1096.9|1095.7|1096.9|1095.7|1096.6|1095.4|0
1604550000000|2020-11-05 04:20:00|1096.7|1095.5|1095.1|1093.9|1096.7|1095.5|1094.9|1093.7|0
1604550300000|2020-11-05 04:25:00|1094.9|1093.7|1094.9|1093.7|1095.4|1094.2|1094.9|1093.7|0
1604550600000|2020-11-05 04:30:00|1095.1|1093.9|1095.4|1094.2|1095.6|1094.4|1094.9|1093.7|0
1604550900000|2020-11-05 04:35:00|1095.2|1094|1096.1|1094.9|1096.4|1095.2|1094.9|1093.7|0
1604551200000|2020-11-05 04:40:00|1096.4|1095.2|1096.1|1094.9|1096.6|1095.4|1096.1|1094.9|0
1604551500000|2020-11-05 04:45:00|1096|1094.8|1096.1|1094.9|1096.1|1094.9|1095.6|1094.4|0
1604551800000|2020-11-05 04:50:00|1095.9|1094.7|1096.4|1095.2|1096.4|1095.2|1095.9|1094.7|0
1604552100000|2020-11-05 04:55:00|1096.6|1095.4|1096.4|1095.2|1096.6|1095.4|1096.1|1094.9|0
1604552400000|2020-11-05 05:00:00|1096.2|1095|1095.9|1094.7|1096.6|1095.4|1095.6|1094.4|0
1604552700000|2020-11-05 05:05:00|1095.7|1094.5|1096.1|1094.9|1096.1|1094.9|1095.7|1094.5|0
1604553000000|2020-11-05 05:10:00|1096|1094.8|1096|1094.8|1096.2|1095|1095.9|1094.7|0
1604553300000|2020-11-05 05:15:00|1096.1|1094.9|1096.1|1094.9|1096.1|1094.9|1095.9|1094.7|0
1604553600000|2020-11-05 05:20:00|1096.4|1095.2|1096.1|1094.9|1096.4|1095.2|1095.9|1094.7|0
1604553900000|2020-11-05 05:25:00|1096|1094.8|1096.4|1095.2|1096.4|1095.2|1095.9|1094.7|0
1604554200000|2020-11-05 05:30:00|1096.3|1095.1|1097.1|1095.9|1097.1|1095.9|1095.6|1094.4|0
1604554500000|2020-11-05 05:35:00|1097|1095.8|1097.8|1096.6|1097.9|1096.7|1096.9|1095.7|13
1604554800000|2020-11-05 05:40:00|1097.9|1096.7|1098.7|1096.7|1098.7|1096.9|1097.6|1096.4|1
1604555100000|2020-11-05 05:45:00|1098.6|1096.6|1099|1097|1099.6|1097.3|1098.2|1095.8|0
1604555400000|2020-11-05 05:50:00|1098.9|1096.9|1100.1|1098.9|1100.1|1098.9|1098.5|1096.4|23
1604555700000|2020-11-05 05:55:00|1099.9|1098.7|1101.5|1099.5|1101.8|1100.6|1099.6|1098.4|13
1604556000000|2020-11-05 06:00:00|1101.3|1099.3|1099.8|1098.6|1101.3|1100.1|1099.3|1097.7|0
1604556300000|2020-11-05 06:05:00|1099.6|1098.4|1098.7|1097.5|1100.2|1098.6|1098.6|1097.4|0
1604556600000|2020-11-05 06:10:00|1098.8|1097.6|1098.3|1097.1|1099.6|1098.4|1097.8|1096.6|2
1604556900000|2020-11-05 06:15:00|1098.1|1096.9|1097.6|1096.4|1098.4|1097.2|1097.1|1095.6|3
1604557200000|2020-11-05 06:20:00|1098.1|1096.1|1098.1|1096.9|1098.3|1096.9|1096.9|1095.5|0
1604557500000|2020-11-05 06:25:00|1097.8|1096.6|1097.6|1096.4|1098.7|1097.1|1097.3|1095.7|0
1604557800000|2020-11-05 06:30:00|1097.4|1096.2|1097.1|1095.9|1098.1|1096.6|1096.3|1095.1|0
1604558100000|2020-11-05 06:35:00|1097.3|1096.1|1097.3|1096.1|1098.2|1096.4|1096.9|1095.7|0
1604558400000|2020-11-05 06:40:00|1097.1|1095.9|1098.6|1097.4|1098.8|1097.6|1097.1|1095.9|0
1604558700000|2020-11-05 06:45:00|1098.3|1097.1|1097.9|1096.7|1098.6|1097.4|1097.1|1095.9|0
1604559000000|2020-11-05 06:50:00|1097.8|1096.6|1097.8|1096.6|1098.6|1097.4|1097.7|1096.5|0
1604559300000|2020-11-05 06:55:00|1097.9|1096.7|1096.6|1095.4|1098.1|1096.9|1096.3|1095.1|0
1604559600000|2020-11-05 07:00:00|1096.8|1095.6|1097.1|1095.9|1097.8|1096.6|1096.4|1095.2|0
1604559900000|2020-11-05 07:05:00|1097|1095.8|1096.3|1095.1|1097.1|1095.9|1096.1|1094.9|0
1604560200000|2020-11-05 07:10:00|1096.4|1095.2|1097.2|1096|1097.3|1096.1|1096.3|1095.1|0
1604560500000|2020-11-05 07:15:00|1097.1|1095.9|1097.1|1095.9|1097.3|1096.1|1096.8|1095.6|0
1604560800000|2020-11-05 07:20:00|1096.9|1095.7|1096.6|1095.4|1097.3|1096.1|1096.3|1095.1|0
1604561100000|2020-11-05 07:25:00|1096.4|1095.2|1097.3|1096.1|1097.6|1096.4|1096.3|1095.1|0
1604561400000|2020-11-05 07:30:00|1097.4|1096.2|1096.8|1095.6|1097.6|1096.4|1096.6|1095.4|0
1604561700000|2020-11-05 07:35:00|1096.7|1095.5|1097.4|1094.4|1097.5|1095.6|1096.2|1094.4|24
1604562000000|2020-11-05 07:40:00|1096.9|1094.9|1097.1|1095.1|1098.2|1095.7|1096.8|1094.6|0
1604562300000|2020-11-05 07:45:00|1097|1095|1097.3|1096.1|1097.7|1096.1|1096.6|1095|0
1604562600000|2020-11-05 07:50:00|1097.7|1095.7|1097.2|1096|1097.9|1096.4|1097.1|1095.5|0
1604562900000|2020-11-05 07:55:00|1097.3|1096.1|1099|1097.8|1099.4|1097.8|1097.3|1095.7|0
1604563200000|2020-11-05 08:00:00|1099.1|1097.9|1098.5|1097.3|1099.5|1097.9|1098.3|1096.7|0
1604563500000|2020-11-05 08:05:00|1098.3|1097.1|1099|1097.8|1099.5|1097.9|1098.2|1096.6|0
1604563800000|2020-11-05 08:10:00|1099.1|1097.9|1099.6|1098.4|1100.2|1098.7|1098.8|1097.4|0
1604564100000|2020-11-05 08:15:00|1099.9|1097.9|1100.6|1099.4|1101.2|1099.8|1099.1|1097.5|0
1604564400000|2020-11-05 08:20:00|1100.9|1098.9|1102.7|1101.5|1103.2|1101.6|1100.3|1098.7|2
1604564700000|2020-11-05 08:25:00|1102.6|1101.4|1102.6|1101.4|1103.8|1102.6|1102.3|1100.7|0
1604565000000|2020-11-05 08:30:00|1102.9|1100.9|1102.3|1101.1|1103|1101.5|1102.1|1100.5|0
1604565300000|2020-11-05 08:35:00|1102.1|1100.9|1102.3|1101.1|1103|1101.4|1101.3|1099.7|0
1604565600000|2020-11-05 08:40:00|1102.9|1100.9|1100.4|1098.4|1102.9|1101.4|1099.8|1098.1|0
1604565900000|2020-11-05 08:45:00|1100.1|1098.9|1101.1|1099.1|1101.7|1100.4|1099.8|1098.4|0
1604566200000|2020-11-05 08:50:00|1100.9|1098.9|1100.3|1099.1|1100.9|1099.4|1099.8|1098.2|0
1604566500000|2020-11-05 08:55:00|1100.6|1098.6|1098.3|1097.1|1100.6|1099|1097.8|1096.5|0
1604566800000|2020-11-05 09:00:00|1098.6|1097.4|1097.6|1096.4|1098.9|1097.4|1097.1|1095.5|7
1604567100000|2020-11-05 09:05:00|1097.4|1096.2|1098.1|1096.9|1098.8|1097.2|1097.4|1096.2|0
1604567400000|2020-11-05 09:10:00|1098.5|1096.5|1098.8|1096.8|1098.9|1097.3|1097.4|1096.2|0
1604567700000|2020-11-05 09:15:00|1098.6|1096.6|1099.9|1097.9|1099.9|1098.4|1097.6|1096.4|0
1604568000000|2020-11-05 09:20:00|1099.5|1098.3|1100.1|1098.9|1100.4|1098.9|1099.1|1097.6|1
1604568300000|2020-11-05 09:25:00|1100.5|1098.5|1099.1|1097.9|1100.8|1099.2|1099.1|1097.6|16
1604568600000|2020-11-05 09:30:00|1099.5|1097.5|1099.1|1097.9|1100.4|1098.7|1098.5|1097.1|1
1604568900000|2020-11-05 09:35:00|1099.6|1097.6|1099.4|1098.2|1100.1|1098.4|1098.6|1097|0
1604569200000|2020-11-05 09:40:00|1099.9|1097.9|1100.1|1098.1|1101|1099.4|1099.5|1097.9|0
1604569500000|2020-11-05 09:45:00|1099.7|1098.5|1100.6|1099.4|1101|1099.4|1099.6|1098.4|0
1604569800000|2020-11-05 09:50:00|1100.5|1099.3|1099.9|1098.7|1100.6|1099.4|1098.6|1097|3
1604570100000|2020-11-05 09:55:00|1100.1|1098.9|1099.9|1098.7|1101|1099.4|1099.6|1098|2
1604570400000|2020-11-05 10:00:00|1100.1|1098.9|1099.4|1098.2|1100.6|1099.2|1099.1|1097.4|0
1604570700000|2020-11-05 10:05:00|1099.1|1097.9|1099.4|1098.2|1100|1098.4|1098.9|1097.3|0
1604571000000|2020-11-05 10:10:00|1099.6|1097.6|1099.6|1097.6|1100.1|1098.5|1098.9|1097.4|3
1604571300000|2020-11-05 10:15:00|1099.3|1098.1|1099.4|1098.2|1100.1|1098.7|1099.3|1097.6|0
1604571600000|2020-11-05 10:20:00|1099.6|1097.6|1099.7|1098.5|1099.9|1098.7|1099.4|1097.6|28
1604571900000|2020-11-05 10:25:00|1099.5|1098.3|1099.1|1097.9|1099.6|1098.4|1099|1097.8|27
1604572200000|2020-11-05 10:30:00|1099|1097.8|1098.7|1097.5|1099.2|1098|1098.2|1097|10
1604572500000|2020-11-05 10:35:00|1098.8|1097.6|1098.8|1096.8|1099.2|1098|1098.5|1096.7|1
1604572800000|2020-11-05 10:40:00|1099.1|1097.1|1099.1|1097.1|1099.6|1097.6|1098.7|1096.7|0
1604573100000|2020-11-05 10:45:00|1099|1097|1099.1|1097.1|1099.3|1097.3|1098.8|1096.8|0
1604573400000|2020-11-05 10:50:00|1099.2|1097.2|1099.6|1097.6|1100.1|1098.1|1099.2|1097.2|0
1604573700000|2020-11-05 10:55:00|1099.7|1097.7|1099.7|1098.5|1100.1|1098.5|1099.2|1097.7|0
1604574000000|2020-11-05 11:00:00|1099.4|1098.2|1099.7|1098.5|1100.3|1098.7|1099.4|1098.1|0
1604574300000|2020-11-05 11:05:00|1100.1|1098.1|1099|1097.8|1100.3|1099|1099|1097.8|0
1604574600000|2020-11-05 11:10:00|1099.1|1097.9|1098.5|1097.3|1099.2|1098|1098.2|1097|47
1604574900000|2020-11-05 11:15:00|1098.6|1097.4|1100.1|1098.1|1100.4|1098.4|1098.5|1097.3|0
1604575200000|2020-11-05 11:20:00|1100|1098|1100.2|1098.2|1100.4|1098.4|1099.2|1097.7|0
1604575500000|2020-11-05 11:25:00|1100.1|1098.1|1100.1|1098.1|1100.4|1098.4|1099.9|1097.9|0
1604575800000|2020-11-05 11:30:00|1100|1098|1099.2|1098|1100.1|1098.1|1099|1097.6|0
1604576100000|2020-11-05 11:35:00|1099.6|1097.6|1099.9|1097.9|1100.2|1098.2|1099.6|1097.6|0
1604576400000|2020-11-05 11:40:00|1100.1|1098.1|1099.3|1098.1|1100.1|1098.1|1099.3|1097.7|0
1604576700000|2020-11-05 11:45:00|1099.2|1098|1100|1098|1100.1|1098.1|1099|1097.5|0
1604577000000|2020-11-05 11:50:00|1100.1|1098.1|1099.9|1097.9|1100.4|1098.4|1099.9|1097.9|0
1604577300000|2020-11-05 11:55:00|1100|1098|1100|1098|1100.4|1098.4|1099.9|1097.9|0
1604577600000|2020-11-05 12:00:00|1100.1|1098.1|1098.9|1097.7|1100.1|1098.3|1098.5|1097.3|0
1604577900000|2020-11-05 12:05:00|1098.7|1097.5|1098.7|1097.5|1099.2|1098|1098.5|1097.3|0
1604578200000|2020-11-05 12:10:00|1098.6|1097.4|1098|1096.8|1099.2|1098|1098|1096.8|5
1604578500000|2020-11-05 12:15:00|1097.8|1096.6|1098.7|1097.5|1099.6|1097.8|1097.8|1096.6|4
1604578800000|2020-11-05 12:20:00|1098.6|1097.4|1099|1097.8|1099.2|1098|1098.5|1097.3|0
1604579100000|2020-11-05 12:25:00|1098.7|1097.5|1098.3|1097.1|1099|1097.8|1098|1096.8|10
1604579400000|2020-11-05 12:30:00|1098.4|1097.2|1099|1097.8|1099.5|1098|1098.3|1097.1|0
1604579700000|2020-11-05 12:35:00|1098.8|1097.6|1099.5|1098.3|1099.5|1098.3|1098.8|1097.6|31
1604580000000|2020-11-05 12:40:00|1099.3|1098.1|1099.8|1098.6|1099.9|1098.7|1099.3|1098.1|0
1604580300000|2020-11-05 12:45:00|1099.5|1098.3|1099.5|1098.3|1099.8|1098.6|1099|1097.8|6
1604580600000|2020-11-05 12:50:00|1099.3|1098.1|1099|1097.8|1099.4|1098.2|1099|1097.8|2
1604580900000|2020-11-05 12:55:00|1099.3|1098.1|1099|1097.8|1099.8|1098.6|1099|1097.8|6
1604581200000|2020-11-05 13:00:00|1099.3|1098.1|1100.3|1099.1|1100.3|1099.1|1099|1097.8|5
1604581500000|2020-11-05 13:05:00|1100.5|1099.3|1101.7|1100.5|1103.2|1102|1100.4|1099.2|17
1604581800000|2020-11-05 13:10:00|1101.5|1100.3|1102.7|1101.5|1102.7|1101.5|1100.7|1099.5|0
1604582100000|2020-11-05 13:15:00|1102.8|1101.6|1102.5|1101.3|1104|1102.8|1102.2|1101|2
1604582400000|2020-11-05 13:20:00|1102.3|1101.1|1103.6|1102.4|1104|1102.8|1102.3|1101.1|3
1604582700000|2020-11-05 13:25:00|1103.5|1102.3|1102.9|1101.7|1103.6|1102.4|1102.8|1101.6|0
1604583000000|2020-11-05 13:30:00|1102.8|1101.6|1104.5|1103.3|1104.8|1103.6|1102.8|1101.6|2
1604583300000|2020-11-05 13:35:00|1104.6|1103.4|1104.8|1103.6|1106.3|1105.1|1104.4|1103.2|11
1604583600000|2020-11-05 13:40:00|1104.5|1103.3|1105.3|1104.1|1105.8|1104.6|1104.3|1103.1|3
1604586600000|2020-11-05 14:30:00|1104.3|1103.1|1104.3|1103.1|1105|1103.8|1101.8|1100.2|153
1604586900000|2020-11-05 14:35:00|1104.2|1103|1106.3|1105.1|1106.5|1105.3|1103.6|1102.4|7
1604587200000|2020-11-05 14:40:00|1106.2|1105|1105.4|1104.2|1106.7|1105.5|1103.8|1102.6|56
1604587500000|2020-11-05 14:45:00|1105.6|1104.4|1107|1105.8|1108.9|1107|1105.6|1104.4|38
1604587800000|2020-11-05 14:50:00|1106.9|1105.7|1110.3|1108.3|1111.1|1109.9|1106.9|1105.7|14
1604588100000|2020-11-05 14:55:00|1110.2|1108.2|1110.1|1108.9|1112.9|1111.7|1109.7|1108.2|42
1604588400000|2020-11-05 15:00:00|1110.5|1108.5|1106.6|1105.4|1110.8|1109.3|1106.4|1104.8|11
1604588700000|2020-11-05 15:05:00|1107.1|1105.9|1108.1|1106.9|1109.6|1108|1106.6|1105.4|1
1604589000000|2020-11-05 15:10:00|1108.4|1107.2|1107.9|1106.7|1109.6|1108.4|1107.6|1106.4|0
1604589300000|2020-11-05 15:15:00|1108|1106.8|1108.5|1106.5|1109.2|1107.6|1106.8|1105.4|8
1604589600000|2020-11-05 15:20:00|1108.4|1106.4|1107.1|1105.9|1109.4|1108|1107.1|1105.8|1
1604589900000|2020-11-05 15:25:00|1106.7|1105.5|1106.1|1104.9|1107.9|1106.1|1105.9|1104.7|5
1604590200000|2020-11-05 15:30:00|1106|1104.8|1105.6|1104.4|1106.6|1105.4|1105.4|1104.2|40
1604590500000|2020-11-05 15:35:00|1105.9|1104.7|1104.2|1103|1106.4|1105.2|1103.9|1102.7|14
1604590800000|2020-11-05 15:40:00|1104.4|1103.2|1107.4|1106.2|1107.4|1106.2|1104.4|1103.2|3
1604591100000|2020-11-05 15:45:00|1107.3|1106.1|1109.6|1108.4|1109.9|1108.7|1106.9|1105.7|3
1604591400000|2020-11-05 15:50:00|1109.9|1108.7|1109.5|1108.3|1110.1|1108.9|1108.8|1107.6|1
1604591700000|2020-11-05 15:55:00|1109.4|1108.2|1108.6|1107.4|1110.6|1109.4|1108.6|1107.4|2
1604592000000|2020-11-05 16:00:00|1108.4|1107.2|1108.6|1107.4|1109.4|1108.2|1108.4|1107.2|9
1604592300000|2020-11-05 16:05:00|1108.4|1107.2|1107.8|1106.6|1108.4|1107.2|1107.5|1106.3|2
1604592600000|2020-11-05 16:10:00|1107.6|1106.4|1106.1|1104.9|1107.8|1106.6|1105.8|1104.6|1
1604592900000|2020-11-05 16:15:00|1106.3|1105.1|1107.3|1106.1|1107.6|1106.4|1105.8|1104.6|15
1604593200000|2020-11-05 16:20:00|1107.6|1106.4|1106.6|1105.4|1107.6|1106.4|1106|1104.8|1
1604593500000|2020-11-05 16:25:00|1106.5|1105.3|1106.6|1105.4|1107.1|1105.9|1105.6|1104.4|2
1604593800000|2020-11-05 16:30:00|1106.5|1105.3|1105.4|1104.2|1106.6|1105.4|1105.4|1104.2|1
1604594100000|2020-11-05 16:35:00|1105.6|1104.4|1104.6|1103.4|1105.7|1104.5|1104.3|1103.1|2
1604594400000|2020-11-05 16:40:00|1104.9|1103.7|1104.1|1102.9|1105.4|1104.2|1103.9|1102.7|0
1604594700000|2020-11-05 16:45:00|1104.4|1103.2|1105.6|1104.4|1105.6|1104.4|1103.4|1102.2|0
1604595000000|2020-11-05 16:50:00|1105.4|1104.2|1104.4|1103.2|1105.6|1104.4|1103.6|1102.4|2
1604595300000|2020-11-05 16:55:00|1104.6|1103.4|1104.6|1103.4|1104.9|1103.7|1103.9|1102.7|5
1604595600000|2020-11-05 17:00:00|1104.7|1103.5|1103.4|1102.2|1104.7|1103.5|1103|1101.8|1
1604595900000|2020-11-05 17:05:00|1103.6|1102.4|1103.5|1102.3|1104.1|1102.9|1103.1|1101.9|3
1604596200000|2020-11-05 17:10:00|1103.6|1102.4|1103.4|1102.2|1103.9|1102.7|1102.9|1101.7|1
1604596500000|2020-11-05 17:15:00|1103.1|1101.9|1103.9|1102.7|1104.4|1103.2|1103.1|1101.9|1
1604596800000|2020-11-05 17:20:00|1103.8|1102.6|1102.6|1101.4|1103.9|1102.7|1101.7|1100.5|34
1604597100000|2020-11-05 17:25:00|1102.4|1101.2|1103.1|1101.9|1103.1|1101.9|1101.9|1100.7|0
1604597400000|2020-11-05 17:30:00|1102.9|1101.7|1102.6|1101.4|1103.4|1102.2|1102.4|1101.2|5
1604597700000|2020-11-05 17:35:00|1102.5|1101.3|1102.4|1101.2|1102.9|1101.7|1102.1|1100.9|0
1604598000000|2020-11-05 17:40:00|1102.5|1101.3|1101.9|1100.7|1102.6|1101.4|1101.9|1100.7|5
1604598300000|2020-11-05 17:45:00|1102.1|1100.9|1103.4|1102.2|1103.6|1102.4|1101.9|1100.7|0
1604598600000|2020-11-05 17:50:00|1103.1|1101.9|1104.9|1103.7|1105.1|1103.9|1103.1|1101.9|0
1604598900000|2020-11-05 17:55:00|1104.8|1103.6|1104.6|1103.4|1105.4|1104.2|1104.4|1103.2|6
1604599200000|2020-11-05 18:00:00|1104.4|1103.2|1104.9|1103.7|1105.4|1104.2|1104.1|1102.9|0
1604599500000|2020-11-05 18:05:00|1105.1|1103.9|1104.1|1102.9|1105.1|1103.9|1104.1|1102.9|0
1604599800000|2020-11-05 18:10:00|1104.4|1103.2|1104.4|1103.2|1105.4|1104.2|1104.1|1102.9|0
1604600100000|2020-11-05 18:15:00|1104.2|1103|1104.1|1102.9|1104.4|1103.2|1103.6|1102.4|6
1604600400000|2020-11-05 18:20:00|1104.4|1103.2|1103.9|1102.7|1104.9|1103.7|1103.6|1102.4|4
1604600700000|2020-11-05 18:25:00|1103.8|1102.6|1103.6|1102.4|1103.9|1102.7|1103.3|1102.1|3
1604601000000|2020-11-05 18:30:00|1103.9|1102.7|1105.6|1104.4|1106.3|1105.1|1103.5|1102.3|3
1604601300000|2020-11-05 18:35:00|1105.8|1104.6|1105.1|1103.9|1106.1|1104.9|1104.9|1103.7|12
1604601600000|2020-11-05 18:40:00|1104.9|1103.7|1104.6|1103.4|1105.1|1103.9|1104.1|1102.9|3
1604601900000|2020-11-05 18:45:00|1104.4|1103.2|1104.6|1103.4|1105.1|1103.9|1104|1102.8|40
1604602200000|2020-11-05 18:50:00|1104.5|1103.3|1104.9|1103.7|1105.1|1103.9|1104.1|1102.9|1
1604602500000|2020-11-05 18:55:00|1105.1|1103.9|1105.1|1103.9|1105.4|1104.2|1104.5|1103.3|0
1604602800000|2020-11-05 19:00:00|1105.4|1104.2|1104.9|1103.7|1105.6|1104.4|1104.7|1103.5|2
1604603100000|2020-11-05 19:05:00|1105|1103.8|1105.6|1104.4|1106.4|1105.2|1104.6|1103.4|54
1604603400000|2020-11-05 19:10:00|1105.4|1104.2|1104.1|1102.9|1105.7|1104.5|1104.1|1102.9|8
1604603700000|2020-11-05 19:15:00|1104.4|1103.2|1103.8|1102.6|1104.9|1103.7|1103.4|1102.2|37
1604624400000|2020-11-06 01:00:00|1102.7|1101.5|1103.6|1102.4|1106.9|1105.7|1102.7|1101.5|25
1604624700000|2020-11-06 01:05:00|1103.9|1102.7|1107.1|1105.9|1107.6|1106.4|1103.6|1102.4|6
1604625000000|2020-11-06 01:10:00|1107.3|1106.1|1108.4|1107.2|1108.4|1107.2|1106.4|1105.2|0
1604625300000|2020-11-06 01:15:00|1108.1|1106.9|1107.4|1106.2|1108.1|1106.9|1106.6|1105.4|0
1604625600000|2020-11-06 01:20:00|1107.1|1105.9|1105.7|1104.5|1107.1|1105.9|1105.1|1103.9|1
1604625900000|2020-11-06 01:25:00|1105.9|1104.7|1105.9|1104.7|1106.1|1104.9|1105.4|1104.2|0
1604626200000|2020-11-06 01:30:00|1105.6|1104.4|1105.6|1104.4|1106.9|1105.7|1105.1|1103.9|0
1604626500000|2020-11-06 01:35:00|1105.7|1104.5|1105.9|1104.7|1106|1104.8|1104.4|1103.2|0
1604626800000|2020-11-06 01:40:00|1105.6|1104.4|1107.1|1105.9|1107.4|1106.2|1105.6|1104.4|1
1604627100000|2020-11-06 01:45:00|1107|1105.8|1106.6|1105.4|1107.2|1106|1106.4|1105.2|0
1604627400000|2020-11-06 01:50:00|1106.5|1105.3|1107.9|1106.7|1107.9|1106.7|1106.4|1105.2|0
1604627700000|2020-11-06 01:55:00|1107.6|1106.4|1107.6|1106.4|1108.4|1107.2|1107.6|1106.4|0
1604628000000|2020-11-06 02:00:00|1107.7|1106.5|1107.6|1106.4|1108.9|1107.7|1107.6|1106.4|0
1604628300000|2020-11-06 02:05:00|1107.5|1106.3|1108.4|1107.2|1108.5|1107.3|1107.4|1106.2|0
1604628600000|2020-11-06 02:10:00|1108.5|1107.3|1108.1|1106.9|1108.6|1107.4|1107.9|1106.7|0
1604628900000|2020-11-06 02:15:00|1108.2|1107|1108.6|1107.4|1109.1|1107.9|1108.1|1106.9|6
1604629200000|2020-11-06 02:20:00|1108.9|1107.7|1109.1|1107.9|1109.4|1108.2|1108.4|1107.2|0
1604629500000|2020-11-06 02:25:00|1108.9|1107.7|1108.9|1107.7|1108.9|1107.7|1108.6|1107.4|0
1604629800000|2020-11-06 02:30:00|1109.1|1107.9|1109.4|1108.2|1109.4|1108.2|1108.1|1106.9|1
1604630100000|2020-11-06 02:35:00|1109.3|1108.1|1109.4|1108.2|1110.4|1109.2|1109.1|1107.9|2
1604630400000|2020-11-06 02:40:00|1109.1|1107.9|1109.6|1108.4|1110.4|1109.2|1109.1|1107.9|0
1604630700000|2020-11-06 02:45:00|1109.8|1108.6|1110.1|1108.9|1110.1|1108.9|1109.4|1108.2|1
1604631000000|2020-11-06 02:50:00|1110.4|1109.2|1109.3|1108.1|1110.4|1109.2|1109.1|1107.9|2
1604631300000|2020-11-06 02:55:00|1109.1|1107.9|1108.4|1107.2|1109.9|1108.7|1108.4|1107.2|0
1604631600000|2020-11-06 03:00:00|1108.1|1106.9|1108|1106.8|1108.4|1107.2|1107.9|1106.7|0
1604631900000|2020-11-06 03:05:00|1108.1|1106.9|1108.4|1107.2|1108.8|1107.6|1107.9|1106.7|0
1604632200000|2020-11-06 03:10:00|1108.5|1107.3|1108.1|1106.9|1108.6|1107.4|1108|1106.8|0
1604632500000|2020-11-06 03:15:00|1108.3|1107.1|1107.9|1106.7|1108.4|1107.2|1107.9|1106.7|0
1604632800000|2020-11-06 03:20:00|1107.6|1106.4|1107.2|1106|1107.9|1106.7|1106.6|1105.4|3
1604633100000|2020-11-06 03:25:00|1107.4|1106.2|1106.9|1105.7|1107.4|1106.2|1106.4|1105.2|2
1604633400000|2020-11-06 03:30:00|1107.1|1105.9|1107.1|1105.9|1107.1|1105.9|1106.6|1105.4|0
1604633700000|2020-11-06 03:35:00|1107.4|1106.2|1106.9|1105.7|1107.4|1106.2|1106.9|1105.7|0
1604634000000|2020-11-06 03:40:00|1107.1|1105.9|1107.4|1106.2|1107.4|1106.2|1106.9|1105.7|0
1604634300000|2020-11-06 03:45:00|1107.6|1106.4|1106.9|1105.7|1107.6|1106.4|1106.9|1105.7|0
1604634600000|2020-11-06 03:50:00|1107.1|1105.9|1106.9|1105.7|1107.1|1105.9|1106.6|1105.4|0
1604634900000|2020-11-06 03:55:00|1106.8|1105.6|1106.1|1104.9|1106.9|1105.7|1105.6|1104.4|1
1604635200000|2020-11-06 04:00:00|1106.4|1105.2|1106.1|1104.9|1106.4|1105.2|1106.1|1104.9|1
1604635500000|2020-11-06 04:05:00|1105.9|1104.7|1105.4|1104.2|1106|1104.8|1105.1|1103.9|0
1604635800000|2020-11-06 04:10:00|1105.5|1104.3|1105.6|1104.4|1105.6|1104.4|1105.1|1103.9|0
1604636100000|2020-11-06 04:15:00|1105.4|1104.2|1105.6|1104.4|1105.9|1104.7|1105.4|1104.2|3
1604636400000|2020-11-06 04:20:00|1105.9|1104.7|1105.6|1104.4|1105.9|1104.7|1105.4|1104.2|0
1604636700000|2020-11-06 04:25:00|1105.7|1104.5|1106.1|1104.9|1106.1|1104.9|1105.6|1104.4|0
1604637000000|2020-11-06 04:30:00|1105.9|1104.7|1105.9|1104.7|1106|1104.8|1105.6|1104.4|0
1604637300000|2020-11-06 04:35:00|1106|1104.8|1105.9|1104.7|1106|1104.8|1105.9|1104.7|0
1604637600000|2020-11-06 04:40:00|1105.8|1104.6|1105.6|1104.4|1105.9|1104.7|1105.6|1104.4|1
1604637900000|2020-11-06 04:45:00|1105.4|1104.2|1105.1|1103.9|1105.5|1104.3|1105.1|1103.9|1
1604638200000|2020-11-06 04:50:00|1104.9|1103.7|1105.4|1104.2|1105.4|1104.2|1104.9|1103.7|0
1604638500000|2020-11-06 04:55:00|1105.1|1103.9|1104.8|1103.6|1105.4|1104.2|1104.8|1103.6|0
1604638800000|2020-11-06 05:00:00|1104.9|1103.7|1105.4|1104.2|1105.4|1104.2|1104.9|1103.7|0
1604639100000|2020-11-06 05:05:00|1105.6|1104.4|1106|1104.8|1106|1104.8|1105.4|1104.2|0
1604639400000|2020-11-06 05:10:00|1105.9|1104.7|1105.9|1104.7|1106.4|1105.2|1105.6|1104.4|0
1604639700000|2020-11-06 05:15:00|1106|1104.8|1105.6|1104.4|1106.1|1104.9|1105.4|1104.2|0
1604640000000|2020-11-06 05:20:00|1105.8|1104.6|1105.1|1103.9|1105.9|1104.7|1105.1|1103.9|0
1604640300000|2020-11-06 05:25:00|1105.4|1104.2|1105.9|1104.7|1105.9|1104.7|1105.4|1104.2|0
1604640600000|2020-11-06 05:30:00|1106.1|1104.9|1105.8|1104.6|1107.1|1105.9|1105.1|1103.9|0
1604640900000|2020-11-06 05:35:00|1105.6|1104.4|1104.6|1103.4|1105.9|1104.7|1104.6|1103.4|0
1604641200000|2020-11-06 05:40:00|1104.5|1103.3|1104.3|1103.1|1104.5|1103.3|1103.4|1102.2|0
1604641500000|2020-11-06 05:45:00|1104.1|1102.9|1101.7|1100.5|1104.3|1103.1|1101.4|1100.2|0
1604641800000|2020-11-06 05:50:00|1101.9|1100.7|1102.3|1101.1|1102.6|1101.4|1101.6|1100.4|0
1604642100000|2020-11-06 05:55:00|1102.1|1100.9|1102|1100.8|1102.9|1101.7|1101.9|1100.7|0
1604642400000|2020-11-06 06:00:00|1101.9|1100.7|1102.1|1100.9|1102.5|1101.3|1101.5|1100.3|0
1604642700000|2020-11-06 06:05:00|1102.3|1101.1|1102.4|1101.2|1102.6|1101.4|1101.6|1100.4|0
1604643000000|2020-11-06 06:10:00|1102.5|1101.3|1102.9|1101.7|1103|1101.8|1101.6|1100.4|0
1604643300000|2020-11-06 06:15:00|1103|1101.8|1102.9|1101.7|1103.6|1102.4|1102.8|1101.6|0
1604643600000|2020-11-06 06:20:00|1102.8|1101.6|1102.4|1101.2|1103.4|1102.2|1102.4|1101.2|0
1604643900000|2020-11-06 06:25:00|1102.5|1101.3|1102.1|1100.9|1103|1101.8|1101.6|1100.4|0
1604644200000|2020-11-06 06:30:00|1102.3|1101.1|1102.9|1101.7|1102.9|1101.7|1102|1100.8|0
1604644500000|2020-11-06 06:35:00|1102.6|1101.4|1102.1|1100.9|1103.1|1101.9|1101.8|1100.6|0
1604644800000|2020-11-06 06:40:00|1102.3|1101.1|1102.9|1101.7|1102.9|1101.7|1102.1|1100.9|0
1604645100000|2020-11-06 06:45:00|1102.6|1101.4|1103|1101.8|1103.1|1101.9|1102.4|1101.2|0
1604645400000|2020-11-06 06:50:00|1102.9|1101.7|1103.4|1102.2|1103.4|1102.2|1102.6|1101.4|0
1604645700000|2020-11-06 06:55:00|1103.3|1102.1|1103.1|1101.9|1103.3|1102.1|1102.6|1101.4|2
1604646000000|2020-11-06 07:00:00|1103|1101.8|1102.6|1101.4|1103.1|1101.9|1102.1|1100.9|0
1604646300000|2020-11-06 07:05:00|1102.8|1101.6|1102.9|1101.7|1102.9|1101.7|1102.6|1101.4|0
1604646600000|2020-11-06 07:10:00|1103|1101.8|1104.1|1102.9|1104.5|1103.3|1103|1101.8|0
1604646900000|2020-11-06 07:15:00|1103.9|1102.7|1103.5|1102.3|1104.4|1103.2|1103.4|1102.2|0
1604647200000|2020-11-06 07:20:00|1103.6|1102.4|1105.1|1103.9|1105.1|1103.9|1103.6|1102.4|0
1604647500000|2020-11-06 07:25:00|1104.9|1103.7|1105.4|1104.2|1105.9|1104.7|1104.9|1103.7|0
1604647800000|2020-11-06 07:30:00|1105.5|1104.3|1105.1|1103.9|1105.6|1104.4|1104.9|1103.7|0
1604648100000|2020-11-06 07:35:00|1105|1103.8|1105.6|1104.4|1105.9|1104.7|1104.6|1103.4|0
1604648400000|2020-11-06 07:40:00|1105.5|1104.3|1104.5|1103.3|1105.6|1104.4|1104.4|1103.2|0
1604648700000|2020-11-06 07:45:00|1104.6|1103.4|1105.1|1103.9|1105.1|1103.9|1104.4|1103.2|0
1604649000000|2020-11-06 07:50:00|1104.9|1103.7|1105.1|1103.9|1105.3|1104.1|1104.9|1103.7|0
1604649300000|2020-11-06 07:55:00|1105.3|1104.1|1105.8|1104.6|1105.8|1104.6|1104.6|1103.4|0
1604649600000|2020-11-06 08:00:00|1105.6|1104.4|1106.8|1105.6|1106.9|1105.7|1105.6|1104.4|0
1604649900000|2020-11-06 08:05:00|1106.9|1105.7|1107.4|1106.2|1107.6|1106.4|1106.6|1105.4|2
1604650200000|2020-11-06 08:10:00|1107.6|1106.4|1106.6|1105.4|1107.6|1106.4|1106.4|1105.2|0
1604650500000|2020-11-06 08:15:00|1106.5|1105.3|1106.1|1104.9|1106.6|1105.4|1105.4|1104.2|2
1604650800000|2020-11-06 08:20:00|1105.9|1104.7|1105.6|1104.4|1106.4|1105.2|1105.1|1103.9|0
1604651100000|2020-11-06 08:25:00|1105.5|1104.3|1106.1|1104.9|1106.4|1105.2|1105.4|1104.2|0
1604651400000|2020-11-06 08:30:00|1105.9|1104.7|1105.6|1104.4|1106.4|1105.2|1105.5|1104.3|0
1604651700000|2020-11-06 08:35:00|1105.5|1104.3|1105.6|1104.4|1105.9|1104.7|1105.1|1103.9|0
1604652000000|2020-11-06 08:40:00|1105.5|1104.3|1104.9|1103.7|1105.5|1104.3|1104.6|1103.4|0
1604652300000|2020-11-06 08:45:00|1105|1103.8|1105.3|1104.1|1105.4|1104.2|1104.7|1103.5|0
1604652600000|2020-11-06 08:50:00|1105.4|1104.2|1104.9|1103.7|1105.4|1104.2|1104.8|1103.6|0
1604652900000|2020-11-06 08:55:00|1104.6|1103.4|1103.1|1101.9|1104.9|1103.7|1103.1|1101.9|0
1604653200000|2020-11-06 09:00:00|1103.4|1102.2|1103.7|1102.5|1104.1|1102.9|1102.9|1101.7|0
1604653500000|2020-11-06 09:05:00|1103.8|1102.6|1103.9|1102.7|1104|1102.8|1103.4|1102.2|0
1604653800000|2020-11-06 09:10:00|1103.8|1102.6|1103.1|1101.9|1103.9|1102.7|1102.7|1101.5|0
1604654100000|2020-11-06 09:15:00|1103|1101.8|1104.1|1102.9|1104.4|1103.2|1103|1101.8|0
1604654400000|2020-11-06 09:20:00|1103.9|1102.7|1104.3|1103.1|1104.4|1103.2|1103.6|1102.4|0
1604654700000|2020-11-06 09:25:00|1104.4|1103.2|1104.8|1103.6|1105.4|1104.2|1104.3|1103.1|0
1604655000000|2020-11-06 09:30:00|1104.6|1103.4|1105.8|1104.6|1105.9|1104.7|1104.6|1103.4|0
1604655300000|2020-11-06 09:35:00|1105.6|1104.4|1105.2|1104|1105.8|1104.6|1104.9|1103.7|0
1604655600000|2020-11-06 09:40:00|1105.4|1104.2|1105.1|1103.9|1105.4|1104.2|1104.2|1103|0
1604655900000|2020-11-06 09:45:00|1105|1103.8|1106.2|1105|1106.4|1105.2|1104.8|1103.6|0
1604656200000|2020-11-06 09:50:00|1106.1|1104.9|1105.5|1104.3|1106.4|1105.2|1104.9|1103.7|0
1604656500000|2020-11-06 09:55:00|1105.4|1104.2|1105.7|1104.5|1105.7|1104.5|1104.9|1103.7|0
1604656800000|2020-11-06 10:00:00|1105.6|1104.4|1104.4|1103.2|1106.4|1105.2|1104.4|1103.2|0
1604657100000|2020-11-06 10:05:00|1104.3|1103.1|1103.4|1102.2|1104.9|1103.7|1103.4|1102.2|0
1604657400000|2020-11-06 10:10:00|1103.2|1102|1102.9|1101.7|1103.4|1102.2|1102.4|1101.2|0
1604657700000|2020-11-06 10:15:00|1102.8|1101.6|1103.1|1101.9|1103.2|1102|1102.3|1101.1|0
1604658000000|2020-11-06 10:20:00|1103|1101.8|1103.9|1102.7|1104.2|1103|1103|1101.8|0
1604658300000|2020-11-06 10:25:00|1103.8|1102.6|1104.4|1103.2|1104.5|1103.3|1102.9|1101.7|0
1604658600000|2020-11-06 10:30:00|1104.3|1103.1|1104.5|1103.3|1104.7|1103.5|1104.2|1103|0
1604658900000|2020-11-06 10:35:00|1104.4|1103.2|1104.7|1103.5|1104.9|1103.7|1104.4|1103.2|0
1604659200000|2020-11-06 10:40:00|1104.9|1103.7|1105.4|1104.2|1105.7|1104.5|1104.7|1103.5|0
1604659500000|2020-11-06 10:45:00|1105.7|1104.5|1105.9|1104.7|1106.2|1105|1105.7|1104.5|0
1604659800000|2020-11-06 10:50:00|1106.1|1104.9|1106.4|1105.2|1106.7|1105.5|1105.9|1104.7|0
1604660100000|2020-11-06 10:55:00|1106.6|1105.4|1106.4|1105.2|1106.6|1105.4|1105.8|1104.6|16
1604660400000|2020-11-06 11:00:00|1106.3|1105.1|1107.1|1105.9|1107.1|1105.9|1106.1|1104.9|0
1604660700000|2020-11-06 11:05:00|1106.9|1105.7|1106.7|1105.5|1107.2|1106|1106.6|1105.4|0
1604661000000|2020-11-06 11:10:00|1106.6|1105.4|1106.1|1104.9|1106.9|1105.7|1106.1|1104.9|0
1604661300000|2020-11-06 11:15:00|1106.2|1105|1106.1|1104.9|1106.6|1105.4|1105.7|1104.5|0
1604661600000|2020-11-06 11:20:00|1106|1104.8|1106.2|1105|1106.4|1105.2|1105.8|1104.6|0
1604661900000|2020-11-06 11:25:00|1106.1|1104.9|1104.9|1103.7|1106.1|1104.9|1104.9|1103.7|0
1604662200000|2020-11-06 11:30:00|1104.7|1103.5|1105.2|1104|1105.4|1104.2|1104.4|1103.2|0
1604662500000|2020-11-06 11:35:00|1105.4|1104.2|1104.9|1103.7|1105.4|1104.2|1104.4|1103.2|0
1604662800000|2020-11-06 11:40:00|1104.7|1103.5|1105.4|1104.2|1105.5|1104.3|1104.7|1103.5|0
1604663100000|2020-11-06 11:45:00|1105.6|1104.4|1105.2|1104|1105.9|1104.7|1104.9|1103.7|0
1604663400000|2020-11-06 11:50:00|1105|1103.8|1105.7|1104.5|1105.8|1104.6|1105|1103.8|0
1604663700000|2020-11-06 11:55:00|1105.4|1104.2|1105.2|1104|1105.7|1104.5|1104.9|1103.7|0
1604664000000|2020-11-06 12:00:00|1105.3|1104.1|1106.4|1105.2|1106.7|1105.5|1105.3|1104.1|0
1604664300000|2020-11-06 12:05:00|1106.5|1105.3|1107.4|1106.2|1107.9|1106.7|1106.2|1105|0
1604664600000|2020-11-06 12:10:00|1107.3|1106.1|1107|1105.8|1107.4|1106.2|1106.5|1105.3|0
1604664900000|2020-11-06 12:15:00|1107.2|1106|1106.9|1105.7|1107.4|1106.2|1106.4|1105.2|0
1604665200000|2020-11-06 12:20:00|1107|1105.8|1105.3|1104.1|1107.2|1106|1105.3|1104.1|0
1604665500000|2020-11-06 12:25:00|1105.4|1104.2|1105.8|1104.6|1105.9|1104.7|1104.9|1103.7|0
1604665800000|2020-11-06 12:30:00|1105.7|1104.5|1104.7|1103.5|1105.9|1104.7|1104.4|1103.2|0
1604666100000|2020-11-06 12:35:00|1104.6|1103.4|1104.2|1103|1104.6|1103.4|1103.8|1102.6|0
1604666400000|2020-11-06 12:40:00|1104|1102.8|1103.9|1102.7|1105.1|1103.9|1103.9|1102.7|0
1604666700000|2020-11-06 12:45:00|1104|1102.8|1104.3|1103.1|1104.4|1103.2|1103.7|1102.5|0
1604667000000|2020-11-06 12:50:00|1104.4|1103.2|1104.5|1103.3|1104.9|1103.7|1104.2|1103|0
1604667300000|2020-11-06 12:55:00|1104.4|1103.2|1103.8|1102.6|1104.7|1103.5|1103.7|1102.5|0
1604667600000|2020-11-06 13:00:00|1103.7|1102.5|1106.2|1105|1106.4|1105.2|1103.7|1102.5|0
1604667900000|2020-11-06 13:05:00|1106|1104.8|1106.4|1105.2|1107|1105.8|1105.4|1104.2|43
1604668200000|2020-11-06 13:10:00|1106.8|1104.8|1105.2|1104|1106.8|1105.2|1104.7|1103.5|0
1604668500000|2020-11-06 13:15:00|1104.9|1103.7|1105.9|1104.7|1106.2|1105|1104.8|1103.6|1
1604668800000|2020-11-06 13:20:00|1106|1104.8|1106.2|1105|1106.4|1105.2|1105.9|1104.7|0
1604669100000|2020-11-06 13:25:00|1105.9|1104.7|1105.8|1104.6|1106.4|1105.2|1105.5|1104.3|10
1604669400000|2020-11-06 13:30:00|1105.7|1104.5|1105.9|1104.7|1106.4|1105.2|1105.6|1104.4|0
1604669700000|2020-11-06 13:35:00|1105.7|1104.5|1104.2|1103|1105.9|1104.7|1104.2|1103|0
1604670000000|2020-11-06 13:40:00|1104.4|1103.2|1104.7|1103.5|1105.2|1104|1104.2|1103|0
1604673000000|2020-11-06 14:30:00|1106.7|1105.5|1106.4|1105.2|1108.2|1107|1105.2|1104|45
1604673300000|2020-11-06 14:35:00|1106.2|1105|1103.9|1102.7|1106.6|1105.4|1103.4|1102.2|42
1604673600000|2020-11-06 14:40:00|1103.8|1102.6|1101.6|1100.4|1104.4|1103.2|1101.4|1100.2|26
1604673900000|2020-11-06 14:45:00|1101.9|1100.7|1101.3|1100.1|1102.6|1101.4|1100.8|1099.6|47
1604674200000|2020-11-06 14:50:00|1101.2|1100|1101.1|1099.9|1101.3|1100.1|1099.8|1098.6|12
1604674500000|2020-11-06 14:55:00|1101|1099.8|1102.6|1101.4|1102.8|1101.6|1101|1099.8|8
1604674800000|2020-11-06 15:00:00|1102.3|1101.1|1100.9|1099.7|1102.8|1101.6|1100.8|1099.6|32
1604675100000|2020-11-06 15:05:00|1101.1|1099.9|1101.6|1100.4|1102.8|1101.6|1100.8|1099.6|9
1604675400000|2020-11-06 15:10:00|1101.8|1100.6|1102.4|1099.4|1102.7|1101.4|1101.1|1099.4|36
1604675700000|2020-11-06 15:15:00|1102.3|1099.3|1099.4|1098.2|1102.3|1100.1|1099.1|1097.9|26
1604676000000|2020-11-06 15:20:00|1099.6|1098.4|1099.6|1098.4|1100|1098.8|1098.9|1097.7|13
1604676300000|2020-11-06 15:25:00|1099.7|1098.5|1100.1|1098.9|1100.7|1099.5|1099.6|1098.4|17
1604676600000|2020-11-06 15:30:00|1100.2|1099|1100.3|1099.1|1100.8|1099.6|1099.8|1098.6|12
1604676900000|2020-11-06 15:35:00|1100.6|1099.4|1101.3|1100.1|1101.7|1100.5|1100.4|1099.2|20
1604677200000|2020-11-06 15:40:00|1101|1099.8|1103.2|1101.2|1104.2|1102.2|1101|1099.8|2
1604677500000|2020-11-06 15:45:00|1103.4|1101.4|1103.1|1101.1|1104|1102.1|1102.7|1100.2|13
1604677800000|2020-11-06 15:50:00|1102.7|1101.5|1102.3|1101.1|1103.2|1101.6|1101.8|1100.4|2
1604678100000|2020-11-06 15:55:00|1102|1100.8|1101.7|1100.5|1103.3|1102.1|1101.5|1100.3|4
1604678400000|2020-11-06 16:00:00|1101.5|1100.3|1102.3|1101.1|1103|1101.8|1101.4|1100.2|9
1604678700000|2020-11-06 16:05:00|1102|1100.8|1101.8|1100.6|1102.3|1101.1|1101.5|1100.3|0
1604679000000|2020-11-06 16:10:00|1101.5|1100.3|1101|1099.8|1101.8|1100.6|1100.5|1099.3|1
1604679300000|2020-11-06 16:15:00|1100.8|1099.6|1101.3|1100.1|1101.5|1100.3|1100.8|1099.6|1
1604679600000|2020-11-06 16:20:00|1101.5|1100.3|1102.3|1101.1|1102.8|1101.6|1101.3|1100.1|6
1604679900000|2020-11-06 16:25:00|1102|1100.8|1101.9|1100.7|1102.3|1101.1|1101.3|1100.1|64
1604680200000|2020-11-06 16:30:00|1101.8|1100.6|1102.4|1101.2|1102.8|1101.6|1101.6|1100.4|1
1604680500000|2020-11-06 16:35:00|1102.3|1101.1|1102.8|1101.6|1103.2|1102|1102.1|1100.9|1
1604680800000|2020-11-06 16:40:00|1102.6|1101.4|1102.3|1101.1|1102.6|1101.4|1102.1|1100.9|10
1604681100000|2020-11-06 16:45:00|1102.6|1101.4|1102.6|1101.4|1102.6|1101.4|1101.8|1100.6|18
1604681400000|2020-11-06 16:50:00|1102.3|1101.1|1102.8|1101.6|1103.1|1101.9|1101.8|1100.6|0
1604681700000|2020-11-06 16:55:00|1102.6|1101.4|1102.6|1101.4|1102.8|1101.6|1102.1|1100.9|0
1604682000000|2020-11-06 17:00:00|1102.3|1101.1|1102.8|1101.6|1103.1|1101.9|1102.1|1100.9|98
1604682300000|2020-11-06 17:05:00|1102.6|1101.4|1102.3|1101.1|1102.8|1101.6|1101.8|1100.6|23
1604682600000|2020-11-06 17:10:00|1102.2|1101|1101.8|1100.6|1102.3|1101.1|1101.3|1100.1|1
1604682900000|2020-11-06 17:15:00|1101.6|1100.4|1102.3|1101.1|1102.6|1101.4|1101.3|1100.1|1
1604683200000|2020-11-06 17:20:00|1102.1|1100.9|1102.3|1101.1|1102.6|1101.4|1101.6|1100.4|3
1604683500000|2020-11-06 17:25:00|1102.6|1101.4|1102.8|1101.6|1103.3|1102.1|1102.2|1101|0
1604683800000|2020-11-06 17:30:00|1103.1|1101.9|1103.3|1102.1|1103.6|1102.4|1102.8|1101.6|0
1604684100000|2020-11-06 17:35:00|1103.2|1102|1102.6|1101.4|1103.3|1102.1|1102.4|1101.2|0
1604684400000|2020-11-06 17:40:00|1102.8|1101.6|1102.6|1101.4|1102.8|1101.6|1102.3|1101.1|9
1604684700000|2020-11-06 17:45:00|1102.3|1101.1|1102.3|1101.1|1102.8|1101.6|1102.1|1100.9|1
1604685000000|2020-11-06 17:50:00|1102.6|1101.4|1103.1|1101.9|1103.1|1101.9|1102.6|1101.4|0
1604685300000|2020-11-06 17:55:00|1102.8|1101.6|1102.6|1101.4|1102.8|1101.6|1102.3|1101.1|0
1604685600000|2020-11-06 18:00:00|1102.4|1101.2|1103.1|1101.9|1103.3|1102.1|1102.3|1101.1|0
1604685900000|2020-11-06 18:05:00|1102.9|1101.7|1103.1|1101.9|1103.3|1102.1|1102.8|1101.6|0
1604686200000|2020-11-06 18:10:00|1103|1101.8|1102.3|1101.1|1103.1|1101.9|1102.1|1100.9|0
1604686500000|2020-11-06 18:15:00|1102.2|1101|1101.8|1100.6|1102.3|1101.1|1101.6|1100.4|3
1604686800000|2020-11-06 18:20:00|1101.7|1100.5|1101.8|1100.6|1102.1|1100.9|1101.6|1100.4|5
1604687100000|2020-11-06 18:25:00|1101.7|1100.5|1101.6|1100.4|1102.3|1101.1|1101.6|1100.4|0
1604687400000|2020-11-06 18:30:00|1101.7|1100.5|1102.3|1101.1|1102.6|1101.4|1101.6|1100.4|0
1604687700000|2020-11-06 18:35:00|1102.2|1101|1102.6|1101.4|1102.6|1101.4|1101.6|1100.4|22
1604688000000|2020-11-06 18:40:00|1102.5|1101.3|1102.5|1101.3|1103.1|1101.9|1102.3|1101.1|0
1604688300000|2020-11-06 18:45:00|1102.6|1101.4|1102.8|1101.6|1103.1|1101.9|1102.3|1101.1|24
1604688600000|2020-11-06 18:50:00|1102.6|1101.4|1102.8|1101.6|1102.8|1101.6|1102.6|1101.4|29
1604688900000|2020-11-06 18:55:00|1102.7|1101.5|1103.1|1101.9|1103.3|1102.1|1102.7|1101.5|1
1604689200000|2020-11-06 19:00:00|1102.8|1101.6|1102.6|1101.4|1103.1|1101.9|1102.1|1100.9|1
1604689500000|2020-11-06 19:05:00|1102.3|1101.1|1102.1|1100.9|1102.6|1101.4|1101.6|1100.4|7
1604689800000|2020-11-06 19:10:00|1101.8|1100.6|1102.2|1101|1103.1|1101.9|1101.6|1100.4|11
1604690100000|2020-11-06 19:15:00|1102.3|1101.1|1104|1102|1105|1103.5|1102.1|1100.9|32
1604883600000|2020-11-09 01:00:00|1102.5|1100.5|1109|1107|1109.7|1107.5|1102.5|1100.1|3
1604883900000|2020-11-09 01:05:00|1109.1|1107.1|1108.5|1106.5|1110|1108|1108.1|1106.1|0
1604884200000|2020-11-09 01:10:00|1108.7|1106.7|1107.6|1105.6|1108.7|1106.7|1106|1104|0
1604884500000|2020-11-09 01:15:00|1107.7|1105.7|1106.6|1105.4|1108.4|1106|1106.5|1104.5|0
1604884800000|2020-11-09 01:20:00|1106.4|1105.2|1109.1|1107.1|1109.2|1107.2|1106.4|1105.2|0
1604885100000|2020-11-09 01:25:00|1109.2|1107.2|1109|1107|1109.7|1107.7|1108.7|1106.7|0
1604885400000|2020-11-09 01:30:00|1109.2|1107.2|1108.7|1106.7|1109.2|1107.2|1108|1105.5|0
1604885700000|2020-11-09 01:35:00|1108.5|1106.5|1106.5|1105.3|1109.5|1107.7|1106.4|1105.2|0
1604886000000|2020-11-09 01:40:00|1106.2|1105|1105.4|1104.2|1106.5|1105.3|1104.6|1103.3|1
1604886300000|2020-11-09 01:45:00|1105.8|1103.8|1104.6|1103.4|1106.5|1104.9|1104.6|1103.3|0
1604886600000|2020-11-09 01:50:00|1104.9|1103.7|1102.4|1101.2|1105.1|1103.9|1101.6|1100.4|2
1604886900000|2020-11-09 01:55:00|1102.5|1101.3|1102.7|1101.5|1102.9|1101.7|1101.6|1100.4|0
1604887200000|2020-11-09 02:00:00|1102.9|1101.7|1105.5|1104.3|1105.8|1104.6|1102.6|1101.4|0
1604887500000|2020-11-09 02:05:00|1105.3|1104.1|1106.1|1104.9|1106.3|1105.1|1105.1|1103.9|0
1604887800000|2020-11-09 02:10:00|1106.2|1105|1106.6|1105.4|1106.9|1105.7|1106.2|1105|0
1604888100000|2020-11-09 02:15:00|1106.4|1105.2|1106.4|1105.2|1106.6|1105.4|1105.9|1104.7|0
1604888400000|2020-11-09 02:20:00|1106.1|1104.9|1105.6|1104.4|1106.2|1105|1105.6|1104.4|0
1604888700000|2020-11-09 02:25:00|1105.4|1104.2|1105.9|1104.7|1106.1|1104.9|1105.1|1103.9|0
1604889000000|2020-11-09 02:30:00|1105.7|1104.5|1106.1|1104.9|1107|1105.8|1105.6|1104.4|0
1604889300000|2020-11-09 02:35:00|1105.9|1104.7|1105.9|1104.7|1106.4|1105.2|1105.6|1104.4|0
1604889600000|2020-11-09 02:40:00|1106.1|1104.9|1105.4|1104.2|1106.1|1104.9|1104.6|1103.1|1
1604889900000|2020-11-09 02:45:00|1105.6|1104.4|1105.3|1104.1|1105.7|1104.4|1104.3|1103|0
1604890200000|2020-11-09 02:50:00|1105.4|1104.2|1105.4|1104.2|1106.4|1105.2|1105.3|1104|0
1604890500000|2020-11-09 02:55:00|1105.6|1104.4|1107.5|1106.3|1108.1|1106.9|1105.5|1104|0
1604890800000|2020-11-09 03:00:00|1107.4|1106.2|1107.1|1105.9|1107.6|1106.4|1106.4|1105.2|0
1604891100000|2020-11-09 03:05:00|1106.9|1105.7|1107.4|1106.2|1107.8|1106.6|1106.9|1105.7|0
1604891400000|2020-11-09 03:10:00|1107.1|1105.9|1106.9|1105.7|1107.1|1105.9|1106.6|1105.4|0
1604891700000|2020-11-09 03:15:00|1107|1105.8|1106.9|1105.7|1107.2|1106|1106.6|1105.4|0
1604892000000|2020-11-09 03:20:00|1106.6|1105.4|1106.9|1105.7|1107.1|1105.9|1106.6|1105.4|0
1604892300000|2020-11-09 03:25:00|1106.7|1105.5|1106.4|1105.2|1106.9|1105.7|1106.1|1104.9|0
1604892600000|2020-11-09 03:30:00|1106.5|1105.3|1106.1|1104.9|1106.5|1105.3|1106.1|1104.9|0
1604892900000|2020-11-09 03:35:00|1105.9|1104.7|1106.6|1105.4|1106.6|1105.4|1105.9|1104.7|0
1604893200000|2020-11-09 03:40:00|1106.5|1105.3|1106.1|1104.9|1106.6|1105.4|1105.9|1104.7|0
1604893500000|2020-11-09 03:45:00|1106.2|1105|1106.1|1104.9|1106.4|1105.2|1106.1|1104.9|0
1604893800000|2020-11-09 03:50:00|1106.4|1105.2|1106.9|1105.7|1106.9|1105.7|1105.9|1104.7|0
1604894100000|2020-11-09 03:55:00|1106.6|1105.4|1106.6|1105.4|1106.9|1105.7|1106.6|1105.4|0
1604894400000|2020-11-09 04:00:00|1106.5|1105.3|1106.5|1105.3|1106.6|1105.4|1105.8|1104.6|0
1604894700000|2020-11-09 04:05:00|1106.4|1105.2|1107.1|1105.9|1107.1|1105.9|1106.4|1105.2|0
1604895000000|2020-11-09 04:10:00|1106.9|1105.7|1107.1|1105.9|1107.4|1106.2|1106.9|1105.7|0
1604895300000|2020-11-09 04:15:00|1106.9|1105.7|1107.1|1105.9|1107.1|1105.9|1106.9|1105.7|0
1604895600000|2020-11-09 04:20:00|1106.9|1105.7|1106.9|1105.7|1106.9|1105.7|1106.9|1105.7|0
1604895900000|2020-11-09 04:25:00|1106.8|1105.6|1106.4|1105.2|1106.9|1105.7|1106.1|1104.9|0
1604896200000|2020-11-09 04:30:00|1105.9|1104.7|1106.6|1105.4|1106.6|1105.4|1105.6|1104.4|0
1604896500000|2020-11-09 04:35:00|1106.7|1105.5|1106.6|1105.4|1106.9|1105.7|1106.6|1105.4|0
1604896800000|2020-11-09 04:40:00|1106.9|1105.7|1106.6|1105.4|1106.9|1105.7|1106.6|1105.4|0
1604897100000|2020-11-09 04:45:00|1106.5|1105.3|1106.5|1105.3|1106.5|1105.3|1106.5|1105.3|0
1604897400000|2020-11-09 04:50:00|1106.6|1105.4|1106.6|1105.4|1106.6|1105.4|1106.5|1105.3|0
1604897700000|2020-11-09 04:55:00|1106.4|1105.2|1106.6|1105.4|1106.6|1105.4|1106.4|1105.2|0
1604898000000|2020-11-09 05:00:00|1106.9|1105.7|1106.4|1105.2|1106.9|1105.7|1106.3|1105.1|0
1604898300000|2020-11-09 05:05:00|1106.2|1105|1105.9|1104.7|1106.2|1105|1105.6|1104.4|0
1604898600000|2020-11-09 05:10:00|1106|1104.8|1105.1|1103.9|1106|1104.8|1105.1|1103.9|0
1604898900000|2020-11-09 05:15:00|1105.2|1104|1105.7|1104.5|1105.7|1104.5|1105.2|1104|0
1604899200000|2020-11-09 05:20:00|1105.6|1104.4|1106|1104.8|1106.1|1104.9|1105.6|1104.4|0
1604899500000|2020-11-09 05:25:00|1105.9|1104.7|1106|1104.8|1106.1|1104.9|1105.8|1104.6|0
1604899800000|2020-11-09 05:30:00|1106.1|1104.9|1106.9|1105.7|1107.4|1106.2|1105.2|1104|1
1604900100000|2020-11-09 05:35:00|1107|1105.8|1106.9|1105.7|1107|1105.8|1105.9|1104.7|0
1604900400000|2020-11-09 05:40:00|1106.6|1105.4|1107.1|1105.9|1107.1|1105.9|1106.4|1105.2|0
1604900700000|2020-11-09 05:45:00|1106.9|1105.7|1106.4|1105.2|1106.9|1105.7|1106.4|1104.8|0
1604901000000|2020-11-09 05:50:00|1106.7|1104.7|1106.4|1105.2|1106.7|1105.4|1106.1|1104.7|0
1604901300000|2020-11-09 05:55:00|1106.2|1105|1106.1|1104.9|1107.1|1105.9|1105.6|1104.4|0
1604901600000|2020-11-09 06:00:00|1105.9|1104.7|1106.1|1104.9|1106.5|1105.2|1105.6|1104.1|0
1604901900000|2020-11-09 06:05:00|1106.2|1105|1105.6|1104.4|1106.4|1105.2|1105.4|1103.8|0
1604902200000|2020-11-09 06:10:00|1105.9|1103.9|1104.4|1103.2|1105.9|1104.2|1104.4|1102.8|0
1604902500000|2020-11-09 06:15:00|1104.3|1103.1|1103.9|1102.7|1104.5|1103.2|1103.6|1102.1|0
1604902800000|2020-11-09 06:20:00|1104.3|1102.3|1104.4|1103.2|1104.4|1103.2|1103.6|1102.1|0
1604903100000|2020-11-09 06:25:00|1104.2|1103|1103.4|1102.2|1104.2|1103|1103.1|1101.7|0
1604903400000|2020-11-09 06:30:00|1103.7|1101.7|1102.8|1100.8|1103.7|1102.2|1102.4|1100.8|0
1604903700000|2020-11-09 06:35:00|1102.6|1101.4|1102.6|1101.4|1103.1|1101.6|1102.1|1100.5|0
1604904000000|2020-11-09 06:40:00|1102.9|1100.9|1102.4|1101.2|1103.5|1102.2|1102|1100.5|0
1604904300000|2020-11-09 06:45:00|1102.8|1100.8|1102|1100.8|1103|1101.6|1101.9|1100.3|0
1604904600000|2020-11-09 06:50:00|1102.1|1100.9|1102|1100|1102.6|1101.2|1101.8|1099.8|1
1604904900000|2020-11-09 06:55:00|1102.1|1100.1|1102|1100|1102.5|1100.7|1101.5|1099.5|0
1604905200000|2020-11-09 07:00:00|1102.3|1100.3|1103.4|1101.4|1103.7|1102.4|1102.3|1100.3|0
1604905500000|2020-11-09 07:05:00|1103|1101.8|1103.4|1102.2|1103.8|1102.2|1103|1101.5|0
1604905800000|2020-11-09 07:10:00|1103.7|1101.7|1103.9|1101.9|1104.2|1102.7|1102.9|1101.3|0
1604906100000|2020-11-09 07:15:00|1103.6|1102.4|1103.6|1102.4|1104.2|1102.4|1103.4|1101.5|0
1604906400000|2020-11-09 07:20:00|1103.9|1102.7|1103.1|1101.9|1104.3|1102.7|1103.1|1101.3|0
1604906700000|2020-11-09 07:25:00|1103.5|1101.5|1103.9|1102.7|1103.9|1102.7|1103|1101.4|0
1604907000000|2020-11-09 07:30:00|1104.1|1102.9|1104.3|1102.3|1104.5|1102.9|1103.6|1102|1
1604907300000|2020-11-09 07:35:00|1104.1|1102.1|1105.3|1103.3|1105.5|1103.5|1104|1102|0
1604907600000|2020-11-09 07:40:00|1105.1|1103.1|1104.9|1102.9|1105.3|1103.3|1104.8|1102.8|0
1604907900000|2020-11-09 07:45:00|1105|1103|1106.5|1104.5|1106.5|1104.5|1104.9|1102.9|0
1604908200000|2020-11-09 07:50:00|1106.3|1104.3|1105.3|1103.3|1106.3|1104.3|1105.3|1103.3|0
1604908500000|2020-11-09 07:55:00|1105.4|1103.4|1105.9|1103.9|1106|1104|1105.3|1103.3|0
1604908800000|2020-11-09 08:00:00|1105.8|1103.8|1105.8|1103.8|1107.3|1105.3|1105.8|1103.8|0
1604909100000|2020-11-09 08:05:00|1105.6|1103.6|1105.8|1103.8|1106.3|1104.3|1105.5|1103.5|0
1604909400000|2020-11-09 08:10:00|1105.6|1103.6|1104.3|1102.3|1105.6|1103.6|1104|1102|0
1604909700000|2020-11-09 08:15:00|1104.4|1102.4|1104.6|1102.6|1104.8|1102.8|1104|1102|0
1604910000000|2020-11-09 08:20:00|1104.5|1102.5|1104.9|1102.9|1105.3|1103.3|1104.5|1102.5|0
1604910300000|2020-11-09 08:25:00|1104.8|1102.8|1104.1|1102.1|1105|1103|1103.5|1101.5|0
1604910600000|2020-11-09 08:30:00|1104|1102|1103.8|1101.8|1104.5|1102.5|1103.6|1101.6|0
1604910900000|2020-11-09 08:35:00|1103.6|1101.6|1103.5|1101.5|1103.9|1101.9|1103.4|1101.4|0
1604911200000|2020-11-09 08:40:00|1103.8|1101.8|1102.8|1100.8|1103.8|1101.8|1102.8|1100.8|0
1604911500000|2020-11-09 08:45:00|1102.5|1100.5|1102.6|1100.6|1102.8|1100.8|1102|1100|0
1604911800000|2020-11-09 08:50:00|1102.5|1100.5|1103.5|1101.5|1104|1102|1102.5|1100.5|0
1604912100000|2020-11-09 08:55:00|1103.4|1101.4|1104|1102|1104|1102|1103|1101|0
1604912400000|2020-11-09 09:00:00|1103.8|1101.8|1103|1101|1104.3|1102.3|1103|1101|0
1604912700000|2020-11-09 09:05:00|1103.3|1101.3|1103.5|1101.5|1103.8|1101.8|1102.5|1100.5|0
1604913000000|2020-11-09 09:10:00|1103.6|1101.6|1103.4|1101.4|1103.8|1101.8|1102.8|1100.8|0
1604913300000|2020-11-09 09:15:00|1103.3|1101.3|1103|1101|1103.8|1101.8|1103|1101|0
1604913600000|2020-11-09 09:20:00|1103.1|1101.1|1101.9|1100.7|1103.5|1101.7|1101.9|1100.5|0
1604913900000|2020-11-09 09:25:00|1102.1|1100.9|1103.5|1101.5|1103.5|1101.5|1102.1|1100.8|0
1604914200000|2020-11-09 09:30:00|1103.4|1101.4|1103|1101|1103.5|1101.5|1103|1101|0
1604914500000|2020-11-09 09:35:00|1102.9|1100.9|1104.3|1102.3|1104.3|1102.3|1102.4|1100.8|0
1604914800000|2020-11-09 09:40:00|1104.1|1102.1|1103.6|1101.6|1104.6|1102.6|1103.5|1101.5|0
1604915100000|2020-11-09 09:45:00|1103.8|1101.8|1103.4|1101.4|1104.1|1102.1|1103.3|1101.3|0
1604915400000|2020-11-09 09:50:00|1103.5|1101.5|1103|1101|1103.5|1101.5|1102.9|1100.9|0
1604915700000|2020-11-09 09:55:00|1103.1|1101.1|1102.6|1100.6|1103.3|1101.3|1102.5|1100.5|0
1604916000000|2020-11-09 10:00:00|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|1102.5|1100.5|0
1604916300000|2020-11-09 10:05:00|1102.5|1100.5|1101.9|1099.9|1102.5|1100.5|1101.8|1099.8|0
1604916600000|2020-11-09 10:10:00|1101.8|1099.8|1101.3|1099.3|1102|1100|1101|1099|4
1604916900000|2020-11-09 10:15:00|1101|1099|1101.8|1099.8|1101.8|1099.8|1101|1099|0
1604917200000|2020-11-09 10:20:00|1102|1100|1101.4|1099.4|1102|1100|1101|1099|0
1604917500000|2020-11-09 10:25:00|1101.3|1099.3|1101.8|1099.8|1101.8|1099.8|1100.8|1098.8|0
1604917800000|2020-11-09 10:30:00|1102|1100|1102|1100|1102.5|1100.5|1101.8|1099.8|0
1604918100000|2020-11-09 10:35:00|1102.1|1100.1|1102.3|1100.3|1102.5|1100.5|1101.8|1099.8|0
1604918400000|2020-11-09 10:40:00|1102.1|1100.1|1103.3|1101.3|1103.3|1101.3|1102|1100|0
1604918700000|2020-11-09 10:45:00|1103.5|1101.5|1103.1|1101.1|1103.8|1101.8|1102.8|1100.8|0
1604919000000|2020-11-09 10:50:00|1103|1101|1103.5|1101.5|1103.8|1101.8|1103|1101|0
1604919300000|2020-11-09 10:55:00|1103.6|1101.6|1104.3|1102.3|1104.5|1102.5|1103.5|1101.5|0
1604919600000|2020-11-09 11:00:00|1104|1102|1103.5|1101.5|1104.3|1102.3|1103.5|1101.5|0
1604919900000|2020-11-09 11:05:00|1103.4|1101.4|1103.3|1101.3|1103.4|1101.4|1102.5|1100.5|0
1604920200000|2020-11-09 11:10:00|1103.4|1101.4|1103.6|1102.4|1104|1102.4|1103.1|1101.4|0
1604920500000|2020-11-09 11:15:00|1103.9|1102.7|1104.1|1102.9|1104.3|1102.9|1103.1|1101.5|0
1604920800000|2020-11-09 11:20:00|1104.2|1103|1104.2|1103|1105|1103.7|1104|1102.5|0
1604921100000|2020-11-09 11:25:00|1104.4|1103.2|1105.1|1103.9|1105.1|1103.9|1103.9|1102.7|0
1604921400000|2020-11-09 11:30:00|1105.4|1104.2|1104.7|1103.5|1105.6|1104.4|1104.7|1103.5|0
1604921700000|2020-11-09 11:35:00|1104.9|1103.7|1104.6|1103.4|1105.6|1104.4|1104.6|1103.4|0
1604922000000|2020-11-09 11:40:00|1104.8|1103.6|1104.9|1103.7|1105.4|1104.2|1104.8|1103.6|0
1604922300000|2020-11-09 11:45:00|1104.6|1103.4|1108.4|1107.2|1108.4|1107.2|1104.6|1103.4|0
1604922600000|2020-11-09 11:50:00|1108.3|1107.1|1109.6|1108.4|1109.9|1108.7|1108.1|1106.9|0
1604922900000|2020-11-09 11:55:00|1109.4|1108.2|1109.9|1108.7|1111.1|1109.9|1109.4|1108.2|0
1604923200000|2020-11-09 12:00:00|1109.8|1108.6|1112.6|1111.4|1112.6|1111.4|1109.1|1107.9|0
1604923500000|2020-11-09 12:05:00|1112.9|1111.7|1114.1|1112.9|1114.8|1113.2|1112.6|1111.4|0
1604923800000|2020-11-09 12:10:00|1113.9|1112.7|1113.9|1112.7|1114.1|1112.9|1112.7|1111.5|3
1604924100000|2020-11-09 12:15:00|1114.1|1112.9|1116.6|1115.4|1118.4|1117.2|1114.1|1112.9|1
1604924400000|2020-11-09 12:20:00|1116.7|1115.5|1115.5|1114.3|1117.1|1115.9|1115.4|1114.2|0
1604924700000|2020-11-09 12:25:00|1115.6|1114.4|1114.1|1112.9|1115.9|1114.7|1113.7|1112.5|0
1604925000000|2020-11-09 12:30:00|1114.2|1113|1113.6|1112.4|1114.6|1113.4|1112.7|1111.5|1
1604925300000|2020-11-09 12:35:00|1113.8|1112.6|1114.1|1112.9|1114.6|1113.4|1112.9|1111.7|1
1604925600000|2020-11-09 12:40:00|1113.9|1112.7|1114.3|1113.1|1114.9|1113.7|1113.8|1112.6|0
1604925900000|2020-11-09 12:45:00|1114.6|1113.4|1113.6|1111.6|1115|1113.4|1113.2|1111|2
1604926200000|2020-11-09 12:50:00|1113.7|1111.7|1114.2|1112.2|1115.7|1113.5|1113.7|1111.7|0
1604926500000|2020-11-09 12:55:00|1114.3|1112.3|1114.8|1113.6|1115.3|1114.1|1114.2|1112.2|7
1604926800000|2020-11-09 13:00:00|1114.9|1113.7|1112.9|1111.7|1115|1113.8|1112.8|1111.6|57
1604927100000|2020-11-09 13:05:00|1113|1111.8|1112|1110.8|1113.6|1112.4|1112|1110.8|59
1604927400000|2020-11-09 13:10:00|1111.5|1110.3|1111.6|1108.6|1112.3|1111.1|1111.3|1108.6|18
1604927700000|2020-11-09 13:15:00|1111.9|1108.9|1108.9|1105.9|1112.1|1109.1|1108.9|1105.9|0
1604928000000|2020-11-09 13:20:00|1108.6|1105.6|1108.9|1105.9|1110.6|1107.6|1108.4|1105.4|3
1604928300000|2020-11-09 13:25:00|1108.6|1105.6|1109.6|1106.6|1109.6|1106.6|1108.4|1105.4|0
1604928600000|2020-11-09 13:30:00|1109.4|1106.4|1111.1|1109.1|1112.1|1109.6|1109.4|1106.4|2
1604928900000|2020-11-09 13:35:00|1111.6|1108.6|1110.4|1108.4|1111.6|1109.1|1109.4|1106.9|12
1604929200000|2020-11-09 13:40:00|1110.3|1108.3|1110.2|1109|1111|1109|1109.5|1108.1|1
1604932200000|2020-11-09 14:30:00|1111.9|1110.7|1112.3|1111.1|1114.7|1113.5|1109.7|1108.1|37
1604932500000|2020-11-09 14:35:00|1112.5|1111.3|1113.8|1112.6|1114|1112.8|1112|1110.4|27
1604932800000|2020-11-09 14:40:00|1113.5|1112.3|1110.5|1109.3|1113.8|1112.6|1110.2|1108.9|106
1604933100000|2020-11-09 14:45:00|1110.6|1108.6|1108.8|1106.8|1111.1|1109.8|1108.2|1106.6|7
1604933400000|2020-11-09 14:50:00|1108.2|1107|1109.2|1108|1109.9|1108|1108|1106.8|5
1604933700000|2020-11-09 14:55:00|1109.1|1107.9|1109.2|1108|1110.7|1109.5|1109|1107.8|0
1604934000000|2020-11-09 15:00:00|1109.5|1108.3|1109|1107.8|1109.5|1108.3|1107.5|1106.3|12
1604934300000|2020-11-09 15:05:00|1108.8|1107.6|1110.5|1109.3|1110.8|1109.6|1107|1105.8|2
1604934600000|2020-11-09 15:10:00|1110.8|1109.6|1110.4|1109.2|1111.8|1110.6|1109.5|1108.3|3
1604934900000|2020-11-09 15:15:00|1110.3|1109.1|1109.5|1108.3|1111.3|1110.1|1109|1107.8|0
1604935200000|2020-11-09 15:20:00|1109.3|1108.1|1108.8|1107.6|1109.5|1108.3|1107.8|1106.6|0
1604935500000|2020-11-09 15:25:00|1109|1107.8|1109.2|1108|1109.3|1108.1|1108|1106.8|14
1604935800000|2020-11-09 15:30:00|1109|1107.8|1109.8|1108.6|1110.3|1109.1|1109|1107.8|26
1604936100000|2020-11-09 15:35:00|1110|1108.8|1110.3|1109.1|1111|1109.8|1108.9|1107.7|0
1604936400000|2020-11-09 15:40:00|1110.5|1109.3|1110.8|1108.8|1111.3|1110.1|1109.5|1108.3|33
1604936700000|2020-11-09 15:45:00|1110.4|1109.2|1112.2|1110.2|1112.2|1110.2|1110.3|1108.8|1
1604937000000|2020-11-09 15:50:00|1112.4|1110.4|1112.5|1111.3|1113|1111.6|1111.8|1110.2|4
1604937300000|2020-11-09 15:55:00|1112.3|1111.1|1112.5|1111.3|1113|1111.8|1111.8|1110.6|13
1604937600000|2020-11-09 16:00:00|1112.3|1111.1|1111.3|1110.1|1112.5|1111.3|1110.7|1109.5|0
1604937900000|2020-11-09 16:05:00|1111|1109.8|1109.5|1108.3|1111.3|1110.1|1109.5|1108.3|9
1604938200000|2020-11-09 16:10:00|1109.4|1108.2|1109.7|1108.5|1109.8|1108.6|1108.3|1107.1|5
1604938500000|2020-11-09 16:15:00|1109.5|1108.3|1109.5|1108.3|1110.2|1109|1109.2|1108|33
1604938800000|2020-11-09 16:20:00|1109.8|1108.6|1110.3|1109.1|1110.3|1109.1|1109.3|1108.1|0
1604939100000|2020-11-09 16:25:00|1110.2|1109|1110|1108.8|1111.2|1109.6|1109.3|1107.7|5
1604939400000|2020-11-09 16:30:00|1109.9|1108.7|1109.3|1108.1|1110.8|1109.3|1108.8|1107.6|3
1604939700000|2020-11-09 16:35:00|1109.1|1107.9|1110.8|1109.6|1111|1109.8|1109|1107.8|15
1604940000000|2020-11-09 16:40:00|1110.9|1109.7|1112|1110.8|1112.4|1111.2|1110.8|1109.6|6
1604940300000|2020-11-09 16:45:00|1112.3|1111.1|1111.3|1110.1|1112.3|1111.1|1111|1109.8|3
1604940600000|2020-11-09 16:50:00|1111.2|1110|1112|1110.8|1112.3|1111.1|1110.8|1109.6|0
1604940900000|2020-11-09 16:55:00|1111.9|1110.7|1111.8|1110.6|1112.4|1111.2|1111|1109.8|2
1604941200000|2020-11-09 17:00:00|1112|1110.8|1112.3|1111.1|1113|1111.8|1111.5|1110.3|0
1604941500000|2020-11-09 17:05:00|1112.2|1111|1113.4|1112.2|1113.5|1112.3|1112.2|1111|2
1604941800000|2020-11-09 17:10:00|1113.5|1112.3|1113.5|1112.3|1114|1112.8|1113.2|1112|0
1604942100000|2020-11-09 17:15:00|1113.8|1112.6|1113.3|1112.1|1114.5|1113.3|1113|1111.7|23
1604942400000|2020-11-09 17:20:00|1113.7|1111.7|1113.3|1112.1|1113.7|1112.1|1112.8|1111.3|0
1604942700000|2020-11-09 17:25:00|1113.5|1112.3|1113.8|1112.6|1114.2|1112.6|1112.8|1111.2|21
1604943000000|2020-11-09 17:30:00|1113.5|1112.3|1113.3|1112.1|1114|1112.8|1113.1|1111.9|4
1604943300000|2020-11-09 17:35:00|1113.1|1111.9|1113.1|1111.9|1113.3|1112.1|1112.5|1111.1|50
1604943600000|2020-11-09 17:40:00|1112.9|1111.7|1112.7|1111.5|1113.8|1112.6|1112.6|1111.4|23
1604943900000|2020-11-09 17:45:00|1112.6|1111.4|1112.3|1111.1|1112.8|1111.6|1112.1|1110.9|6
1604944200000|2020-11-09 17:50:00|1112.1|1110.9|1111.8|1110.6|1112.6|1111.4|1111.3|1110.1|3
1604944500000|2020-11-09 17:55:00|1111.7|1110.5|1111.6|1110.4|1111.8|1110.6|1111.3|1110.1|0
1604944800000|2020-11-09 18:00:00|1111.7|1110.5|1112.1|1110.9|1112.1|1110.9|1111.6|1110.4|0
1604945100000|2020-11-09 18:05:00|1111.8|1110.6|1111.6|1110.4|1111.8|1110.6|1111.3|1110.1|8
1604945400000|2020-11-09 18:10:00|1111.7|1110.5|1111.3|1110.1|1111.8|1110.6|1111.1|1109.9|0
1604945700000|2020-11-09 18:15:00|1111.5|1110.3|1111.8|1110.6|1112.3|1111.1|1111.3|1110.1|9
1604946000000|2020-11-09 18:20:00|1111.6|1110.4|1111.1|1109.9|1111.8|1110.6|1111.1|1109.9|6
1604946300000|2020-11-09 18:25:00|1111.3|1110.1|1111.3|1110.1|1111.8|1110.6|1110.8|1109.6|0
1604946600000|2020-11-09 18:30:00|1111.1|1109.9|1111.8|1110.6|1111.8|1110.6|1111.1|1109.9|3
1604946900000|2020-11-09 18:35:00|1112|1110.8|1111.8|1110.6|1112.3|1111.1|1111.6|1110.4|1
1604947200000|2020-11-09 18:40:00|1111.7|1110.5|1112.8|1111.6|1112.8|1111.6|1111.6|1110.4|5
1604947500000|2020-11-09 18:45:00|1112.7|1111.5|1113.3|1112.1|1113.5|1112.3|1112.1|1110.9|8
1604947800000|2020-11-09 18:50:00|1113.6|1112.4|1113.4|1112.2|1113.6|1112.4|1112.8|1111.6|6
1604948100000|2020-11-09 18:55:00|1113.3|1112.1|1112.8|1111.6|1113.6|1112.4|1112.6|1111.4|10
1604948400000|2020-11-09 19:00:00|1113.1|1111.9|1111.8|1110.6|1113.3|1112.1|1111.6|1110.4|0
1604948700000|2020-11-09 19:05:00|1111.9|1110.7|1112.7|1110.7|1112.8|1111.6|1111.8|1110.6|8
1604949000000|2020-11-09 19:10:00|1112.6|1110.6|1110.3|1109.1|1113|1111|1110.3|1109.1|11
1604949300000|2020-11-09 19:15:00|1110.6|1109.4|1110.8|1109.6|1112.2|1110.6|1110.6|1109.2|10
1604970000000|2020-11-10 01:00:00|1111.1|1109.9|1111.6|1110.4|1113.6|1112.4|1111.1|1109.9|2
1604970300000|2020-11-10 01:05:00|1111.8|1110.6|1111.3|1110.1|1112.1|1110.9|1111.1|1109.9|1
1604970600000|2020-11-10 01:10:00|1111.2|1110|1111.5|1109.5|1113.1|1111.1|1111.2|1109.5|2
1604970900000|2020-11-10 01:15:00|1110.8|1109.6|1110.3|1109.1|1112|1110|1110|1108.8|0
1604971200000|2020-11-10 01:20:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1109.8|1108.6|0
1604971500000|2020-11-10 01:25:00|1110.7|1109.5|1110.8|1109.6|1111.5|1109.8|1110.6|1109.2|2
1604971800000|2020-11-10 01:30:00|1110.7|1109.5|1111|1108|1111.5|1109.6|1109.8|1107.7|7
1604972100000|2020-11-10 01:35:00|1110.1|1108.9|1111|1108|1111.5|1109.4|1110|1107.7|4
1604972400000|2020-11-10 01:40:00|1111.1|1108.1|1110.7|1108.7|1111.7|1109|1110.7|1107.7|0
1604972700000|2020-11-10 01:45:00|1110.8|1108.8|1111|1109|1111.2|1109|1110.5|1108.2|0
1604973000000|2020-11-10 01:50:00|1111.2|1109.2|1110.6|1109.4|1112|1109.6|1110.3|1109|0
1604973300000|2020-11-10 01:55:00|1110.4|1109.2|1110.6|1109.4|1111.1|1109.6|1110.4|1109.1|0
1604973600000|2020-11-10 02:00:00|1110.3|1109.1|1110.3|1109.1|1110.6|1109.4|1109.6|1108.4|0
1604973900000|2020-11-10 02:05:00|1110.2|1109|1110.4|1109.2|1110.6|1109.4|1110.1|1108.9|0
1604974200000|2020-11-10 02:10:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.3|1109.1|0
1604974500000|2020-11-10 02:15:00|1110.1|1108.9|1110.1|1108.9|1110.3|1109.1|1109.9|1108.7|0
1604974800000|2020-11-10 02:20:00|1109.8|1108.6|1110.1|1108.9|1110.3|1109.1|1109.8|1108.6|0
1604975100000|2020-11-10 02:25:00|1110.2|1109|1110.3|1109.1|1110.3|1109.1|1109.9|1108.7|0
1604975400000|2020-11-10 02:30:00|1110.4|1109.2|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604975700000|2020-11-10 02:35:00|1110.6|1109.4|1110.6|1109.4|1110.6|1109.4|1109.8|1108.6|0
1604976000000|2020-11-10 02:40:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604976300000|2020-11-10 02:45:00|1110.1|1108.9|1109.8|1108.6|1110.3|1109.1|1109.8|1108.6|0
1604976600000|2020-11-10 02:50:00|1110.1|1108.9|1109.7|1108.5|1110.1|1108.9|1109.6|1108.4|0
1604976900000|2020-11-10 02:55:00|1109.8|1108.6|1109.1|1107.9|1110.1|1108.9|1109.1|1107.9|0
1604977200000|2020-11-10 03:00:00|1109.3|1108.1|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604977500000|2020-11-10 03:05:00|1109.3|1108.1|1109.3|1108.1|1109.8|1108.6|1109.3|1108.1|0
1604977800000|2020-11-10 03:10:00|1109.4|1108.2|1109.8|1108.6|1109.8|1108.6|1109.1|1107.9|0
1604978100000|2020-11-10 03:15:00|1109.7|1108.5|1109.4|1108.2|1109.8|1108.6|1109.3|1108.1|0
1604978400000|2020-11-10 03:20:00|1109.6|1108.4|1109.3|1108.1|1109.6|1108.4|1109.3|1108.1|0
1604978700000|2020-11-10 03:25:00|1109.2|1108|1109.2|1108|1109.6|1108.4|1109.1|1107.9|0
1604979000000|2020-11-10 03:30:00|1109.1|1107.9|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604979300000|2020-11-10 03:35:00|1109.3|1108.1|1108.7|1107.5|1109.6|1108.4|1108.6|1107.4|0
1604979600000|2020-11-10 03:40:00|1108.8|1107.6|1108.6|1107.4|1108.8|1107.6|1108.6|1107.4|0
1604979900000|2020-11-10 03:45:00|1108.4|1107.2|1108.6|1107.4|1108.8|1107.6|1108.3|1107.1|0
1604980200000|2020-11-10 03:50:00|1108.7|1107.5|1109.2|1108|1109.3|1108.1|1108.6|1107.4|0
1604980500000|2020-11-10 03:55:00|1109.1|1107.9|1109.5|1107.5|1109.5|1107.9|1108.8|1107.2|0
1604980800000|2020-11-10 04:00:00|1109|1107.8|1109.7|1107.7|1109.7|1108.1|1108.8|1107.5|0
1604981100000|2020-11-10 04:05:00|1109.3|1108.1|1109.2|1107.2|1109.7|1108.1|1108.8|1107.2|0
1604981400000|2020-11-10 04:10:00|1108.8|1107.6|1109.2|1107.2|1109.4|1107.8|1108.6|1107|0
1604981700000|2020-11-10 04:15:00|1108.8|1107.6|1109.5|1107.5|1109.5|1107.6|1108.6|1107.1|0
1604982000000|2020-11-10 04:20:00|1109|1107.8|1109.1|1107.9|1109.7|1108|1109|1107.4|0
1604982300000|2020-11-10 04:25:00|1109.5|1107.5|1109.9|1107.9|1109.9|1108.1|1109.1|1107.5|0
1604982600000|2020-11-10 04:30:00|1109.5|1108.3|1109.9|1107.9|1110|1108.4|1109.1|1107.6|0
1604982900000|2020-11-10 04:35:00|1109.3|1108.1|1109.6|1108.4|1110.2|1108.6|1109.3|1107.9|0
1604983200000|2020-11-10 04:40:00|1110.1|1108.1|1110.2|1108.2|1110.6|1108.9|1109.6|1108.1|0
1604983500000|2020-11-10 04:45:00|1109.8|1108.6|1110.1|1108.1|1110.4|1108.8|1109.5|1107.9|0
1604983800000|2020-11-10 04:50:00|1109.7|1108.5|1110.1|1108.1|1110.2|1108.5|1109.6|1108|0
1604984100000|2020-11-10 04:55:00|1110.2|1108.2|1110.1|1108.9|1110.7|1109|1110.1|1108.2|0
1604984400000|2020-11-10 05:00:00|1110.6|1108.6|1110.5|1108.5|1110.6|1109|1109.8|1108.2|0
1604984700000|2020-11-10 05:05:00|1110.4|1108.4|1110.7|1108.7|1111.2|1109.5|1110.1|1108.4|0
1604985000000|2020-11-10 05:10:00|1110.9|1108.9|1111|1109|1111.1|1109.5|1110.3|1108.7|0
1604985300000|2020-11-10 05:15:00|1110.9|1108.9|1111|1109|1111.1|1109.4|1110.3|1108.7|0
1604985600000|2020-11-10 05:20:00|1110.5|1109.3|1111.7|1109.7|1111.7|1110.1|1110.3|1108.9|0
1604985900000|2020-11-10 05:25:00|1112|1110|1112|1110|1112.2|1110.6|1111.3|1109.7|0
1604986200000|2020-11-10 05:30:00|1112.2|1110.2|1111.6|1110.4|1112.2|1110.6|1111.1|1109.5|0
1604986500000|2020-11-10 05:35:00|1112|1110|1111.1|1109.9|1112|1110.1|1110.6|1109|5
1604986800000|2020-11-10 05:40:00|1110.8|1109.6|1110.1|1108.9|1111.2|1110|1110.1|1108.6|3
1604987100000|2020-11-10 05:45:00|1109.8|1108.6|1109.9|1107.9|1110.6|1109|1109.3|1107.9|0
1604987400000|2020-11-10 05:50:00|1109.5|1108.3|1109.1|1107.9|1109.9|1108.4|1108.8|1107.2|0
1604987700000|2020-11-10 05:55:00|1109.6|1107.6|1109.4|1107.4|1109.9|1108.3|1108.6|1107|0
1604988000000|2020-11-10 06:00:00|1109|1107.8|1109.5|1107.5|1110.4|1108.4|1109|1107.2|0
1604988300000|2020-11-10 06:05:00|1109.6|1107.6|1110.2|1108.2|1110.2|1108.5|1109.1|1107.5|0
1604988600000|2020-11-10 06:10:00|1109.8|1108.6|1110.7|1107.7|1111|1108.8|1109.6|1107.5|0
1604988900000|2020-11-10 06:15:00|1110.5|1107.5|1110|1107|1110.6|1107.6|1109.7|1106.7|0
1604989200000|2020-11-10 06:20:00|1109.8|1106.8|1109.8|1106.8|1110|1107|1109.5|1106.5|0
1604989500000|2020-11-10 06:25:00|1110|1107|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604989800000|2020-11-10 06:30:00|1110.8|1107.8|1110.3|1107.3|1110.8|1107.8|1110.2|1107.2|0
1604990100000|2020-11-10 06:35:00|1110.2|1107.2|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604990400000|2020-11-10 06:40:00|1110.6|1107.6|1110.8|1107.8|1111|1108|1110.2|1107.2|0
1604990700000|2020-11-10 06:45:00|1111|1108|1112.2|1109.2|1112.2|1109.2|1111|1108|0
1604991000000|2020-11-10 06:50:00|1112.1|1109.1|1113|1110|1113.2|1110.2|1111.7|1108.7|0
1604991300000|2020-11-10 06:55:00|1112.7|1109.7|1112.7|1109.7|1113.2|1110.2|1112.5|1109.5|0
1604991600000|2020-11-10 07:00:00|1113|1110|1113.7|1110.7|1113.7|1110.7|1113|1110|0
1604991900000|2020-11-10 07:05:00|1113.6|1110.6|1113.6|1110.6|1113.9|1110.9|1113.2|1110.2|0
1604992200000|2020-11-10 07:10:00|1113.7|1110.7|1113.7|1110.7|1113.9|1110.9|1113.2|1110.2|0
1604992500000|2020-11-10 07:15:00|1113.5|1110.5|1113.9|1111.9|1114.2|1112.3|1113.1|1110.1|0
1604992800000|2020-11-10 07:20:00|1113.8|1112.6|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604993100000|2020-11-10 07:25:00|1114.4|1113.2|1114.3|1113.1|1114.5|1113.3|1113.9|1112.7|0
1604993400000|2020-11-10 07:30:00|1114|1112.8|1114.2|1111.2|1114.3|1113.1|1113.7|1111.2|0
1604993700000|2020-11-10 07:35:00|1113.7|1111.7|1113.8|1111.8|1114.2|1112.2|1113.7|1110.8|0
1604994000000|2020-11-10 07:40:00|1113.9|1111.9|1114.3|1113.1|1114.3|1113.1|1113.7|1111|0
1604994300000|2020-11-10 07:45:00|1114.2|1113|1113.9|1111.9|1114.3|1113.1|1113.8|1111.9|0
1604994600000|2020-11-10 07:50:00|1114.1|1112.1|1114|1112.8|1114.4|1113.1|1113.8|1111.8|3
1604994900000|2020-11-10 07:55:00|1114.2|1113|1114|1112.8|1114.5|1113.3|1114|1112.2|0
1604995200000|2020-11-10 08:00:00|1114.2|1113|1114.5|1113.3|1114.8|1113.6|1114|1112.8|0
1604995500000|2020-11-10 08:05:00|1114.7|1113.5|1114.4|1112.4|1114.8|1113.6|1113.9|1111.9|0
1604995800000|2020-11-10 08:10:00|1114.3|1112.3|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604996100000|2020-11-10 08:15:00|1114|1112.8|1114.7|1113.5|1114.8|1113.6|1113.9|1112.1|0
1604996400000|2020-11-10 08:20:00|1114.8|1113.6|1115.6|1113.6|1116|1114.8|1114.8|1113.5|1
1604996700000|2020-11-10 08:25:00|1115.3|1114.1|1116|1114.8|1116|1114.8|1115.2|1113.2|0
1604997000000|2020-11-10 08:30:00|1115.9|1114.7|1115.7|1112.7|1115.9|1114.7|1115.2|1112.7|0
1604997300000|2020-11-10 08:35:00|1115.5|1113.5|1115.5|1113.5|1115.9|1113.7|1115.2|1112.2|0
1604997600000|2020-11-10 08:40:00|1115.6|1113.6|1115.5|1113.5|1115.9|1114.6|1115.2|1112.7|0
1604997900000|2020-11-10 08:45:00|1115.8|1112.8|1115.8|1114.6|1115.9|1114.6|1115.3|1112.8|0
1604998200000|2020-11-10 08:50:00|1116|1114.8|1115.5|1114.3|1116.5|1115.3|1115.5|1114.3|0
1604998500000|2020-11-10 08:55:00|1115.7|1114.5|1117.3|1114.3|1117.5|1115.3|1115.5|1114.2|1
1604998800000|2020-11-10 09:00:00|1117.2|1114.2|1117.6|1114.6|1118|1115|1117.2|1114.2|0
1604999100000|2020-11-10 09:05:00|1117.5|1114.5|1118.1|1115.1|1118.2|1115.2|1117|1114|0
1604999400000|2020-11-10 09:10:00|1118|1115|1118.2|1115.2|1119|1116|1118|1115|0
1604999700000|2020-11-10 09:15:00|1118.5|1115.5|1118.5|1115.5|1119|1116|1118.5|1115.5|0
1605000000000|2020-11-10 09:20:00|1118.7|1115.7|1119|1116|1119|1116|1118.3|1115.3|0
1605000300000|2020-11-10 09:25:00|1119.5|1116.5|1119|1116|1119.7|1116.7|1118.7|1115.7|0
1605000600000|2020-11-10 09:30:00|1118.7|1115.7|1119|1116|1119.2|1116.2|1118.6|1115.6|0
1605000900000|2020-11-10 09:35:00|1118.8|1115.8|1118.5|1115.5|1119.2|1116.2|1118.5|1115.5|0
1605001200000|2020-11-10 09:40:00|1118.6|1115.6|1119|1116|1119.5|1116.5|1118.2|1115.2|0
1605001500000|2020-11-10 09:45:00|1119.1|1116.1|1119.8|1116.8|1120.2|1117.2|1119.1|1116.1|0
1605001800000|2020-11-10 09:50:00|1119.7|1116.7|1118.2|1115.2|1120|1117|1118.2|1115.2|0
1605002100000|2020-11-10 09:55:00|1118.3|1115.3|1118.2|1115.2|1119|1116|1118|1115|0
1605002400000|2020-11-10 10:00:00|1118|1115|1117.3|1116.1|1118.1|1116.6|1117|1115|0
1605002700000|2020-11-10 10:05:00|1117.2|1116|1116|1114.8|1117.3|1116.1|1115.8|1114.6|0
1605003000000|2020-11-10 10:10:00|1116.2|1115|1116|1114.8|1116.3|1115.1|1115.8|1114.6|0
1605003300000|2020-11-10 10:15:00|1116.1|1114.9|1116.3|1115.1|1116.5|1115.3|1116|1114.8|0
1605003600000|2020-11-10 10:20:00|1116.2|1115|1116.5|1115.3|1117|1115.8|1116|1114.8|0
1605003900000|2020-11-10 10:25:00|1116.8|1115.6|1116.9|1115.7|1117|1115.8|1116.5|1115.3|0
1605004200000|2020-11-10 10:30:00|1117|1115.8|1117.3|1116.1|1117.3|1116.1|1116.5|1115.3|0
1605004500000|2020-11-10 10:35:00|1117.5|1116.3|1117.9|1116.7|1118.5|1117.3|1117.5|1116.3|0
1605004800000|2020-11-10 10:40:00|1118|1116.8|1117.9|1116.7|1118.3|1117.1|1117.5|1116.3|0
1605005100000|2020-11-10 10:45:00|1117.8|1116.6|1117.3|1116.1|1118.3|1117.1|1117|1115.8|0
1605005400000|2020-11-10 10:50:00|1117|1115.8|1117.2|1116|1117.3|1116.1|1116.8|1115.6|0
1605005700000|2020-11-10 10:55:00|1117.3|1116.1|1116.8|1115.6|1117.5|1116.3|1116.8|1115.6|1
1605006000000|2020-11-10 11:00:00|1116.7|1115.5|1115.4|1114.2|1116.7|1115.5|1115|1113.8|0
1605006300000|2020-11-10 11:05:00|1115.5|1114.3|1115.8|1114.6|1115.8|1114.6|1115.4|1114.2|0
1605006600000|2020-11-10 11:10:00|1116.2|1115|1115.3|1114.1|1116.3|1115.1|1114.5|1112.9|0
1605006900000|2020-11-10 11:15:00|1115.7|1113.7|1115.3|1114.1|1115.8|1114.3|1115|1113.4|0
1605007200000|2020-11-10 11:20:00|1115.7|1113.7|1114|1112.8|1115.9|1114.3|1114|1112.6|0
1605007500000|2020-11-10 11:25:00|1114.6|1112.6|1114|1112.8|1114.8|1113.3|1114|1112.4|0
1605007800000|2020-11-10 11:30:00|1114.6|1112.6|1114.9|1113.7|1115.4|1113.8|1113.9|1112.3|0
1605008100000|2020-11-10 11:35:00|1114.8|1113.6|1114.3|1113.1|1115|1113.8|1114.1|1112.9|0
1605008400000|2020-11-10 11:40:00|1114.5|1113.3|1114.3|1113.1|1115|1113.8|1114.3|1113.1|0
1605008700000|2020-11-10 11:45:00|1114.1|1112.9|1114.3|1113.1|1115.1|1113.9|1114.1|1112.9|0
1605009000000|2020-11-10 11:50:00|1114.4|1113.2|1115.2|1114|1115.3|1114.1|1113.8|1112.6|0
1605009300000|2020-11-10 11:55:00|1115.3|1114.1|1115.7|1114.5|1116.2|1115|1114.8|1113.6|0
1605009600000|2020-11-10 12:00:00|1115.8|1114.6|1115.6|1114.4|1116.1|1114.9|1115.1|1113.9|0
1605009900000|2020-11-10 12:05:00|1115.7|1114.5|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|1
1605010200000|2020-11-10 12:10:00|1115.9|1114.7|1115.2|1114|1116.1|1114.9|1114.8|1113.6|2
1605010500000|2020-11-10 12:15:00|1115.3|1114.1|1116.1|1114.9|1116.9|1115.7|1115.3|1114.1|3
1605010800000|2020-11-10 12:20:00|1115.9|1114.7|1115.6|1114.4|1116.1|1114.9|1115.3|1114.1|0
1605011100000|2020-11-10 12:25:00|1115.8|1114.6|1115.8|1114.6|1116.6|1115.4|1115.6|1114.4|1
1605011400000|2020-11-10 12:30:00|1115.9|1114.7|1116.8|1115.6|1116.9|1115.7|1115.8|1114.6|0
1605011700000|2020-11-10 12:35:00|1116.9|1115.7|1117.6|1116.4|1117.6|1116.4|1116.6|1115.4|10
1605012000000|2020-11-10 12:40:00|1117.8|1116.6|1116.9|1115.7|1118.1|1116.9|1116.9|1115.7|0
1605012300000|2020-11-10 12:45:00|1117.1|1115.9|1116.6|1115.4|1117.6|1116.4|1116.6|1115.4|0
1605012600000|2020-11-10 12:50:00|1116.8|1115.6|1116.3|1115.1|1116.9|1115.7|1116.1|1114.9|5
1605012900000|2020-11-10 12:55:00|1116.2|1115|1116.2|1115|1116.3|1115.1|1115.6|1114.4|1
1605013200000|2020-11-10 13:00:00|1116.3|1115.1|1117.2|1115.2|1117.7|1116|1115.8|1114.6|2
1605013500000|2020-11-10 13:05:00|1117.3|1115.3|1116.1|1114.9|1117.5|1115.9|1115.8|1114.6|5
1605013800000|2020-11-10 13:10:00|1116.3|1115.1|1116.1|1114.9|1116.6|1115.4|1116.1|1114.9|8
1605014100000|2020-11-10 13:15:00|1115.8|1114.6|1116.3|1115.1|1116.3|1115.1|1115.6|1114.4|2
1605014400000|2020-11-10 13:20:00|1116.6|1115.4|1116.1|1114.9|1117|1115.8|1116.1|1114.9|5
1605014700000|2020-11-10 13:25:00|1116|1114.8|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|4
1605015000000|2020-11-10 13:30:00|1115.7|1114.5|1116.1|1114.9|1116.8|1115.6|1115.3|1114.1|5
1605015300000|2020-11-10 13:35:00|1115.8|1114.6|1116.1|1114.9|1116.6|1115.4|1115.6|1114.4|0
1605015600000|2020-11-10 13:40:00|1116.2|1115|1117.6|1116.4|1117.8|1116.6|1116|1114.8|0
1605018600000|2020-11-10 14:30:00|1118.3|1117.1|1116.8|1115.6|1120.7|1118.7|1116.6|1115.4|41
1605018900000|2020-11-10 14:35:00|1116.7|1115.5|1118|1116.8|1118.8|1117.6|1116.1|1114.9|6
1605019200000|2020-11-10 14:40:00|1117.8|1116.6|1120.1|1118.9|1120.3|1119.1|1117.1|1115.9|2
1605019500000|2020-11-10 14:45:00|1119.6|1118.4|1119.3|1118.1|1119.8|1118.6|1118.1|1116.9|5
1605019800000|2020-11-10 14:50:00|1119.1|1117.9|1118.8|1117.6|1119.6|1118.4|1118.8|1117.6|0
1605020100000|2020-11-10 14:55:00|1118.6|1117.4|1119.1|1117.9|1119.3|1118.1|1118.1|1116.9|0
1605020400000|2020-11-10 15:00:00|1118.8|1117.6|1121.5|1119.5|1121.7|1120.1|1117.8|1116.6|27
1605020700000|2020-11-10 15:05:00|1121.7|1119.7|1122.3|1121.1|1122.8|1121.4|1120.6|1119.1|0
1605021000000|2020-11-10 15:10:00|1122.7|1120.7|1121.1|1119.9|1123.1|1121.6|1121.1|1119.9|5
1605021300000|2020-11-10 15:15:00|1121.2|1120|1121.5|1118.5|1122.2|1120.6|1120.1|1118.2|20
1605021600000|2020-11-10 15:20:00|1121|1119|1121|1119|1122.5|1120|1120.5|1118.2|0
1605021900000|2020-11-10 15:25:00|1120.7|1118.7|1119.6|1118.4|1121.2|1119.2|1119.3|1117.7|14
1605022200000|2020-11-10 15:30:00|1119.3|1118.1|1119.6|1118.4|1120.9|1119.4|1118.8|1117.4|1
1605022500000|2020-11-10 15:35:00|1119.8|1118.6|1118.8|1117.6|1120|1118.6|1117.8|1116.6|31
1605022800000|2020-11-10 15:40:00|1119|1117.8|1117.8|1116.6|1119.3|1118.1|1117.8|1116.6|5
1605023100000|2020-11-10 15:45:00|1118.1|1116.9|1118.1|1116.9|1119.1|1117.9|1117.6|1116.4|13
1605023400000|2020-11-10 15:50:00|1117.8|1116.6|1118.1|1116.9|1118.6|1117.4|1117.6|1116.4|10
1605023700000|2020-11-10 15:55:00|1118.3|1117.1|1118.8|1117.6|1119.5|1118.1|1118.1|1116.9|1
1605024000000|2020-11-10 16:00:00|1119|1117|1118.3|1117.1|1119.4|1118.1|1118.3|1116.7|4
1605024300000|2020-11-10 16:05:00|1119|1117|1118.1|1116.9|1119.2|1117.6|1117.8|1116.6|0
1605024600000|2020-11-10 16:10:00|1118.3|1117.1|1118.1|1116.9|1119.1|1117.9|1117.9|1116.7|2
1605024900000|2020-11-10 16:15:00|1117.9|1116.7|1118.3|1117.1|1118.8|1117.6|1117.6|1116.4|22
1605025200000|2020-11-10 16:20:00|1118.2|1117|1118.8|1117.6|1119.1|1117.9|1118.1|1116.9|6
1605025500000|2020-11-10 16:25:00|1118.7|1117.5|1120.3|1119.1|1120.8|1119.6|1118.3|1117.1|7
1605025800000|2020-11-10 16:30:00|1120.1|1118.9|1121.1|1119.9|1121.5|1120.3|1120.1|1118.9|28
1605026100000|2020-11-10 16:35:00|1120.8|1119.6|1123.1|1121.9|1123.3|1122.1|1120.8|1119.6|13
1605026400000|2020-11-10 16:40:00|1123.3|1122.1|1122.8|1121.6|1123.9|1122.2|1121.8|1120.2|6
1605026700000|2020-11-10 16:45:00|1123.1|1121.9|1123.7|1121.7|1124.5|1122.6|1122.6|1120.7|19
1605027000000|2020-11-10 16:50:00|1123.6|1121.6|1124.2|1122.2|1125.2|1123.1|1123.6|1121.5|22
1605027300000|2020-11-10 16:55:00|1124.9|1121.9|1124.5|1122.5|1126.4|1124.1|1124.1|1121.9|6
1605027600000|2020-11-10 17:00:00|1124.6|1122.6|1140|1137|1144.4|1142|1124.6|1122.6|18
1605027900000|2020-11-10 17:05:00|1139.9|1136.9|1139.7|1136.7|1140.2|1137.2|1137.5|1134.5|0
1605028200000|2020-11-10 17:10:00|1139.6|1136.6|1145.3|1144.1|1148.2|1145.7|1139.5|1136.5|21
1605028500000|2020-11-10 17:15:00|1145.1|1143.9|1141.8|1140.6|1146.3|1145.1|1141.3|1139.7|10
1605028800000|2020-11-10 17:20:00|1142.2|1140.2|1144|1142|1144.2|1142.4|1141.2|1138.2|4
1605029100000|2020-11-10 17:25:00|1143.8|1141.8|1144.3|1143.1|1145.6|1144.3|1143.6|1141.3|3
1605029400000|2020-11-10 17:30:00|1144.4|1143.2|1143.7|1142.5|1146.1|1144.9|1143.3|1142.1|1
1605029700000|2020-11-10 17:35:00|1143.8|1142.6|1145.3|1144.1|1146.1|1144.9|1142.8|1141.6|0
1605030000000|2020-11-10 17:40:00|1145.2|1144|1147.2|1144.2|1147.2|1144.7|1144.3|1143.1|4
1605030300000|2020-11-10 17:45:00|1147.5|1144.5|1147.1|1145.9|1148.5|1145.9|1145.6|1143.7|4
1605030600000|2020-11-10 17:50:00|1146.8|1145.6|1146.2|1144.2|1148|1146|1146|1143.5|1
1605030900000|2020-11-10 17:55:00|1146.7|1143.7|1146.3|1145.1|1147.7|1145.6|1145.2|1143|0
1605031200000|2020-11-10 18:00:00|1146.6|1145.4|1147|1145|1147.7|1145.6|1145.7|1143.6|21
1605031500000|2020-11-10 18:05:00|1146.7|1144.7|1148.2|1146.2|1149|1146.2|1146.7|1144.2|0
1605031800000|2020-11-10 18:10:00|1148.1|1146.1|1149.7|1147.7|1150.4|1148.2|1147.7|1145.4|0
1605032100000|2020-11-10 18:15:00|1149.5|1147.5|1152.7|1150.7|1153.1|1150.7|1149.5|1147.4|0
1605032400000|2020-11-10 18:20:00|1152.6|1150.6|1151|1149|1153.2|1150.7|1150.2|1148|0
1605032700000|2020-11-10 18:25:00|1150.7|1148.7|1152.2|1150.2|1154|1151.5|1150.7|1148.7|0
1605033000000|2020-11-10 18:30:00|1152.5|1150.5|1152.6|1151.4|1153.2|1151.9|1151.6|1149.4|13
1605033300000|2020-11-10 18:35:00|1152.7|1151.5|1152.1|1150.9|1154|1152.6|1151.8|1150.2|0
1605033600000|2020-11-10 18:40:00|1151.9|1150.7|1149.9|1148.7|1153|1151.6|1149.4|1147.5|4
1605033900000|2020-11-10 18:45:00|1150.2|1148.2|1149.5|1147.5|1151.5|1149|1149.3|1147|5
1605034200000|2020-11-10 18:50:00|1150|1147|1150.7|1148.7|1151|1148.7|1149.2|1146.7|0
1605034500000|2020-11-10 18:55:00|1151|1149|1150.7|1148.7|1152|1149.5|1149.7|1147.3|0
1605034800000|2020-11-10 19:00:00|1151|1149|1149.5|1147.5|1152.5|1150|1149.1|1146.8|2
1605035100000|2020-11-10 19:05:00|1149.7|1147.7|1148.7|1146.7|1150.3|1147.7|1148.3|1145.8|2
1605035400000|2020-11-10 19:10:00|1149|1147|1145.6|1144.4|1150.5|1148.1|1145.6|1144|0
1605035700000|2020-11-10 19:15:00|1145.8|1144.6|1147|1145.8|1147.4|1145.8|1145.6|1144|1
1604970000000|2020-11-10 01:00:00|1111.1|1109.9|1111.6|1110.4|1113.6|1112.4|1111.1|1109.9|2
1604970300000|2020-11-10 01:05:00|1111.8|1110.6|1111.3|1110.1|1112.1|1110.9|1111.1|1109.9|1
1604970600000|2020-11-10 01:10:00|1111.2|1110|1111.5|1109.5|1113.1|1111.1|1111.2|1109.5|2
1604970900000|2020-11-10 01:15:00|1110.8|1109.6|1110.3|1109.1|1112|1110|1110|1108.8|0
1604971200000|2020-11-10 01:20:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1109.8|1108.6|0
1604971500000|2020-11-10 01:25:00|1110.7|1109.5|1110.8|1109.6|1111.5|1109.8|1110.6|1109.2|2
1604971800000|2020-11-10 01:30:00|1110.7|1109.5|1111|1108|1111.5|1109.6|1109.8|1107.7|7
1604972100000|2020-11-10 01:35:00|1110.1|1108.9|1111|1108|1111.5|1109.4|1110|1107.7|4
1604972400000|2020-11-10 01:40:00|1111.1|1108.1|1110.7|1108.7|1111.7|1109|1110.7|1107.7|0
1604972700000|2020-11-10 01:45:00|1110.8|1108.8|1111|1109|1111.2|1109|1110.5|1108.2|0
1604973000000|2020-11-10 01:50:00|1111.2|1109.2|1110.6|1109.4|1112|1109.6|1110.3|1109|0
1604973300000|2020-11-10 01:55:00|1110.4|1109.2|1110.6|1109.4|1111.1|1109.6|1110.4|1109.1|0
1604973600000|2020-11-10 02:00:00|1110.3|1109.1|1110.3|1109.1|1110.6|1109.4|1109.6|1108.4|0
1604973900000|2020-11-10 02:05:00|1110.2|1109|1110.4|1109.2|1110.6|1109.4|1110.1|1108.9|0
1604974200000|2020-11-10 02:10:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.3|1109.1|0
1604974500000|2020-11-10 02:15:00|1110.1|1108.9|1110.1|1108.9|1110.3|1109.1|1109.9|1108.7|0
1604974800000|2020-11-10 02:20:00|1109.8|1108.6|1110.1|1108.9|1110.3|1109.1|1109.8|1108.6|0
1604975100000|2020-11-10 02:25:00|1110.2|1109|1110.3|1109.1|1110.3|1109.1|1109.9|1108.7|0
1604975400000|2020-11-10 02:30:00|1110.4|1109.2|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604975700000|2020-11-10 02:35:00|1110.6|1109.4|1110.6|1109.4|1110.6|1109.4|1109.8|1108.6|0
1604976000000|2020-11-10 02:40:00|1110.3|1109.1|1110.3|1109.1|1110.8|1109.6|1110.1|1108.9|0
1604976300000|2020-11-10 02:45:00|1110.1|1108.9|1109.8|1108.6|1110.3|1109.1|1109.8|1108.6|0
1604976600000|2020-11-10 02:50:00|1110.1|1108.9|1109.7|1108.5|1110.1|1108.9|1109.6|1108.4|0
1604976900000|2020-11-10 02:55:00|1109.8|1108.6|1109.1|1107.9|1110.1|1108.9|1109.1|1107.9|0
1604977200000|2020-11-10 03:00:00|1109.3|1108.1|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604977500000|2020-11-10 03:05:00|1109.3|1108.1|1109.3|1108.1|1109.8|1108.6|1109.3|1108.1|0
1604977800000|2020-11-10 03:10:00|1109.4|1108.2|1109.8|1108.6|1109.8|1108.6|1109.1|1107.9|0
1604978100000|2020-11-10 03:15:00|1109.7|1108.5|1109.4|1108.2|1109.8|1108.6|1109.3|1108.1|0
1604978400000|2020-11-10 03:20:00|1109.6|1108.4|1109.3|1108.1|1109.6|1108.4|1109.3|1108.1|0
1604978700000|2020-11-10 03:25:00|1109.2|1108|1109.2|1108|1109.6|1108.4|1109.1|1107.9|0
1604979000000|2020-11-10 03:30:00|1109.1|1107.9|1109.4|1108.2|1109.6|1108.4|1109.1|1107.9|0
1604979300000|2020-11-10 03:35:00|1109.3|1108.1|1108.7|1107.5|1109.6|1108.4|1108.6|1107.4|0
1604979600000|2020-11-10 03:40:00|1108.8|1107.6|1108.6|1107.4|1108.8|1107.6|1108.6|1107.4|0
1604979900000|2020-11-10 03:45:00|1108.4|1107.2|1108.6|1107.4|1108.8|1107.6|1108.3|1107.1|0
1604980200000|2020-11-10 03:50:00|1108.7|1107.5|1109.2|1108|1109.3|1108.1|1108.6|1107.4|0
1604980500000|2020-11-10 03:55:00|1109.1|1107.9|1109.5|1107.5|1109.5|1107.9|1108.8|1107.2|0
1604980800000|2020-11-10 04:00:00|1109|1107.8|1109.7|1107.7|1109.7|1108.1|1108.8|1107.5|0
1604981100000|2020-11-10 04:05:00|1109.3|1108.1|1109.2|1107.2|1109.7|1108.1|1108.8|1107.2|0
1604981400000|2020-11-10 04:10:00|1108.8|1107.6|1109.2|1107.2|1109.4|1107.8|1108.6|1107|0
1604981700000|2020-11-10 04:15:00|1108.8|1107.6|1109.5|1107.5|1109.5|1107.6|1108.6|1107.1|0
1604982000000|2020-11-10 04:20:00|1109|1107.8|1109.1|1107.9|1109.7|1108|1109|1107.4|0
1604982300000|2020-11-10 04:25:00|1109.5|1107.5|1109.9|1107.9|1109.9|1108.1|1109.1|1107.5|0
1604982600000|2020-11-10 04:30:00|1109.5|1108.3|1109.9|1107.9|1110|1108.4|1109.1|1107.6|0
1604982900000|2020-11-10 04:35:00|1109.3|1108.1|1109.6|1108.4|1110.2|1108.6|1109.3|1107.9|0
1604983200000|2020-11-10 04:40:00|1110.1|1108.1|1110.2|1108.2|1110.6|1108.9|1109.6|1108.1|0
1604983500000|2020-11-10 04:45:00|1109.8|1108.6|1110.1|1108.1|1110.4|1108.8|1109.5|1107.9|0
1604983800000|2020-11-10 04:50:00|1109.7|1108.5|1110.1|1108.1|1110.2|1108.5|1109.6|1108|0
1604984100000|2020-11-10 04:55:00|1110.2|1108.2|1110.1|1108.9|1110.7|1109|1110.1|1108.2|0
1604984400000|2020-11-10 05:00:00|1110.6|1108.6|1110.5|1108.5|1110.6|1109|1109.8|1108.2|0
1604984700000|2020-11-10 05:05:00|1110.4|1108.4|1110.7|1108.7|1111.2|1109.5|1110.1|1108.4|0
1604985000000|2020-11-10 05:10:00|1110.9|1108.9|1111|1109|1111.1|1109.5|1110.3|1108.7|0
1604985300000|2020-11-10 05:15:00|1110.9|1108.9|1111|1109|1111.1|1109.4|1110.3|1108.7|0
1604985600000|2020-11-10 05:20:00|1110.5|1109.3|1111.7|1109.7|1111.7|1110.1|1110.3|1108.9|0
1604985900000|2020-11-10 05:25:00|1112|1110|1112|1110|1112.2|1110.6|1111.3|1109.7|0
1604986200000|2020-11-10 05:30:00|1112.2|1110.2|1111.6|1110.4|1112.2|1110.6|1111.1|1109.5|0
1604986500000|2020-11-10 05:35:00|1112|1110|1111.1|1109.9|1112|1110.1|1110.6|1109|5
1604986800000|2020-11-10 05:40:00|1110.8|1109.6|1110.1|1108.9|1111.2|1110|1110.1|1108.6|3
1604987100000|2020-11-10 05:45:00|1109.8|1108.6|1109.9|1107.9|1110.6|1109|1109.3|1107.9|0
1604987400000|2020-11-10 05:50:00|1109.5|1108.3|1109.1|1107.9|1109.9|1108.4|1108.8|1107.2|0
1604987700000|2020-11-10 05:55:00|1109.6|1107.6|1109.4|1107.4|1109.9|1108.3|1108.6|1107|0
1604988000000|2020-11-10 06:00:00|1109|1107.8|1109.5|1107.5|1110.4|1108.4|1109|1107.2|0
1604988300000|2020-11-10 06:05:00|1109.6|1107.6|1110.2|1108.2|1110.2|1108.5|1109.1|1107.5|0
1604988600000|2020-11-10 06:10:00|1109.8|1108.6|1110.7|1107.7|1111|1108.8|1109.6|1107.5|0
1604988900000|2020-11-10 06:15:00|1110.5|1107.5|1110|1107|1110.6|1107.6|1109.7|1106.7|0
1604989200000|2020-11-10 06:20:00|1109.8|1106.8|1109.8|1106.8|1110|1107|1109.5|1106.5|0
1604989500000|2020-11-10 06:25:00|1110|1107|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604989800000|2020-11-10 06:30:00|1110.8|1107.8|1110.3|1107.3|1110.8|1107.8|1110.2|1107.2|0
1604990100000|2020-11-10 06:35:00|1110.2|1107.2|1110.7|1107.7|1110.7|1107.7|1110|1107|0
1604990400000|2020-11-10 06:40:00|1110.6|1107.6|1110.8|1107.8|1111|1108|1110.2|1107.2|0
1604990700000|2020-11-10 06:45:00|1111|1108|1112.2|1109.2|1112.2|1109.2|1111|1108|0
1604991000000|2020-11-10 06:50:00|1112.1|1109.1|1113|1110|1113.2|1110.2|1111.7|1108.7|0
1604991300000|2020-11-10 06:55:00|1112.7|1109.7|1112.7|1109.7|1113.2|1110.2|1112.5|1109.5|0
1604991600000|2020-11-10 07:00:00|1113|1110|1113.7|1110.7|1113.7|1110.7|1113|1110|0
1604991900000|2020-11-10 07:05:00|1113.6|1110.6|1113.6|1110.6|1113.9|1110.9|1113.2|1110.2|0
1604992200000|2020-11-10 07:10:00|1113.7|1110.7|1113.7|1110.7|1113.9|1110.9|1113.2|1110.2|0
1604992500000|2020-11-10 07:15:00|1113.5|1110.5|1113.9|1111.9|1114.2|1112.3|1113.1|1110.1|0
1604992800000|2020-11-10 07:20:00|1113.8|1112.6|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604993100000|2020-11-10 07:25:00|1114.4|1113.2|1114.3|1113.1|1114.5|1113.3|1113.9|1112.7|0
1604993400000|2020-11-10 07:30:00|1114|1112.8|1114.2|1111.2|1114.3|1113.1|1113.7|1111.2|0
1604993700000|2020-11-10 07:35:00|1113.7|1111.7|1113.8|1111.8|1114.2|1112.2|1113.7|1110.8|0
1604994000000|2020-11-10 07:40:00|1113.9|1111.9|1114.3|1113.1|1114.3|1113.1|1113.7|1111|0
1604994300000|2020-11-10 07:45:00|1114.2|1113|1113.9|1111.9|1114.3|1113.1|1113.8|1111.9|0
1604994600000|2020-11-10 07:50:00|1114.1|1112.1|1114|1112.8|1114.4|1113.1|1113.8|1111.8|3
1604994900000|2020-11-10 07:55:00|1114.2|1113|1114|1112.8|1114.5|1113.3|1114|1112.2|0
1604995200000|2020-11-10 08:00:00|1114.2|1113|1114.5|1113.3|1114.8|1113.6|1114|1112.8|0
1604995500000|2020-11-10 08:05:00|1114.7|1113.5|1114.4|1112.4|1114.8|1113.6|1113.9|1111.9|0
1604995800000|2020-11-10 08:10:00|1114.3|1112.3|1114.3|1113.1|1114.5|1113.3|1113.8|1112.1|0
1604996100000|2020-11-10 08:15:00|1114|1112.8|1114.7|1113.5|1114.8|1113.6|1113.9|1112.1|0
1604996400000|2020-11-10 08:20:00|1114.8|1113.6|1115.6|1113.6|1116|1114.8|1114.8|1113.5|1
1604996700000|2020-11-10 08:25:00|1115.3|1114.1|1116|1114.8|1116|1114.8|1115.2|1113.2|0
1604997000000|2020-11-10 08:30:00|1115.9|1114.7|1115.7|1112.7|1115.9|1114.7|1115.2|1112.7|0
1604997300000|2020-11-10 08:35:00|1115.5|1113.5|1115.5|1113.5|1115.9|1113.7|1115.2|1112.2|0
1604997600000|2020-11-10 08:40:00|1115.6|1113.6|1115.5|1113.5|1115.9|1114.6|1115.2|1112.7|0
1604997900000|2020-11-10 08:45:00|1115.8|1112.8|1115.8|1114.6|1115.9|1114.6|1115.3|1112.8|0
1604998200000|2020-11-10 08:50:00|1116|1114.8|1115.5|1114.3|1116.5|1115.3|1115.5|1114.3|0
1604998500000|2020-11-10 08:55:00|1115.7|1114.5|1117.3|1114.3|1117.5|1115.3|1115.5|1114.2|1
1604998800000|2020-11-10 09:00:00|1117.2|1114.2|1117.6|1114.6|1118|1115|1117.2|1114.2|0
1604999100000|2020-11-10 09:05:00|1117.5|1114.5|1118.1|1115.1|1118.2|1115.2|1117|1114|0
1604999400000|2020-11-10 09:10:00|1118|1115|1118.2|1115.2|1119|1116|1118|1115|0
1604999700000|2020-11-10 09:15:00|1118.5|1115.5|1118.5|1115.5|1119|1116|1118.5|1115.5|0
1605000000000|2020-11-10 09:20:00|1118.7|1115.7|1119|1116|1119|1116|1118.3|1115.3|0
1605000300000|2020-11-10 09:25:00|1119.5|1116.5|1119|1116|1119.7|1116.7|1118.7|1115.7|0
1605000600000|2020-11-10 09:30:00|1118.7|1115.7|1119|1116|1119.2|1116.2|1118.6|1115.6|0
1605000900000|2020-11-10 09:35:00|1118.8|1115.8|1118.5|1115.5|1119.2|1116.2|1118.5|1115.5|0
1605001200000|2020-11-10 09:40:00|1118.6|1115.6|1119|1116|1119.5|1116.5|1118.2|1115.2|0
1605001500000|2020-11-10 09:45:00|1119.1|1116.1|1119.8|1116.8|1120.2|1117.2|1119.1|1116.1|0
1605001800000|2020-11-10 09:50:00|1119.7|1116.7|1118.2|1115.2|1120|1117|1118.2|1115.2|0
1605002100000|2020-11-10 09:55:00|1118.3|1115.3|1118.2|1115.2|1119|1116|1118|1115|0
1605002400000|2020-11-10 10:00:00|1118|1115|1117.3|1116.1|1118.1|1116.6|1117|1115|0
1605002700000|2020-11-10 10:05:00|1117.2|1116|1116|1114.8|1117.3|1116.1|1115.8|1114.6|0
1605003000000|2020-11-10 10:10:00|1116.2|1115|1116|1114.8|1116.3|1115.1|1115.8|1114.6|0
1605003300000|2020-11-10 10:15:00|1116.1|1114.9|1116.3|1115.1|1116.5|1115.3|1116|1114.8|0
1605003600000|2020-11-10 10:20:00|1116.2|1115|1116.5|1115.3|1117|1115.8|1116|1114.8|0
1605003900000|2020-11-10 10:25:00|1116.8|1115.6|1116.9|1115.7|1117|1115.8|1116.5|1115.3|0
1605004200000|2020-11-10 10:30:00|1117|1115.8|1117.3|1116.1|1117.3|1116.1|1116.5|1115.3|0
1605004500000|2020-11-10 10:35:00|1117.5|1116.3|1117.9|1116.7|1118.5|1117.3|1117.5|1116.3|0
1605004800000|2020-11-10 10:40:00|1118|1116.8|1117.9|1116.7|1118.3|1117.1|1117.5|1116.3|0
1605005100000|2020-11-10 10:45:00|1117.8|1116.6|1117.3|1116.1|1118.3|1117.1|1117|1115.8|0
1605005400000|2020-11-10 10:50:00|1117|1115.8|1117.2|1116|1117.3|1116.1|1116.8|1115.6|0
1605005700000|2020-11-10 10:55:00|1117.3|1116.1|1116.8|1115.6|1117.5|1116.3|1116.8|1115.6|1
1605006000000|2020-11-10 11:00:00|1116.7|1115.5|1115.4|1114.2|1116.7|1115.5|1115|1113.8|0
1605006300000|2020-11-10 11:05:00|1115.5|1114.3|1115.8|1114.6|1115.8|1114.6|1115.4|1114.2|0
1605006600000|2020-11-10 11:10:00|1116.2|1115|1115.3|1114.1|1116.3|1115.1|1114.5|1112.9|0
1605006900000|2020-11-10 11:15:00|1115.7|1113.7|1115.3|1114.1|1115.8|1114.3|1115|1113.4|0
1605007200000|2020-11-10 11:20:00|1115.7|1113.7|1114|1112.8|1115.9|1114.3|1114|1112.6|0
1605007500000|2020-11-10 11:25:00|1114.6|1112.6|1114|1112.8|1114.8|1113.3|1114|1112.4|0
1605007800000|2020-11-10 11:30:00|1114.6|1112.6|1114.9|1113.7|1115.4|1113.8|1113.9|1112.3|0
1605008100000|2020-11-10 11:35:00|1114.8|1113.6|1114.3|1113.1|1115|1113.8|1114.1|1112.9|0
1605008400000|2020-11-10 11:40:00|1114.5|1113.3|1114.3|1113.1|1115|1113.8|1114.3|1113.1|0
1605008700000|2020-11-10 11:45:00|1114.1|1112.9|1114.3|1113.1|1115.1|1113.9|1114.1|1112.9|0
1605009000000|2020-11-10 11:50:00|1114.4|1113.2|1115.2|1114|1115.3|1114.1|1113.8|1112.6|0
1605009300000|2020-11-10 11:55:00|1115.3|1114.1|1115.7|1114.5|1116.2|1115|1114.8|1113.6|0
1605009600000|2020-11-10 12:00:00|1115.8|1114.6|1115.6|1114.4|1116.1|1114.9|1115.1|1113.9|0
1605009900000|2020-11-10 12:05:00|1115.7|1114.5|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|1
1605010200000|2020-11-10 12:10:00|1115.9|1114.7|1115.2|1114|1116.1|1114.9|1114.8|1113.6|2
1605010500000|2020-11-10 12:15:00|1115.3|1114.1|1116.1|1114.9|1116.9|1115.7|1115.3|1114.1|3
1605010800000|2020-11-10 12:20:00|1115.9|1114.7|1115.6|1114.4|1116.1|1114.9|1115.3|1114.1|0
1605011100000|2020-11-10 12:25:00|1115.8|1114.6|1115.8|1114.6|1116.6|1115.4|1115.6|1114.4|1
1605011400000|2020-11-10 12:30:00|1115.9|1114.7|1116.8|1115.6|1116.9|1115.7|1115.8|1114.6|0
1605011700000|2020-11-10 12:35:00|1116.9|1115.7|1117.6|1116.4|1117.6|1116.4|1116.6|1115.4|10
1605012000000|2020-11-10 12:40:00|1117.8|1116.6|1116.9|1115.7|1118.1|1116.9|1116.9|1115.7|0
1605012300000|2020-11-10 12:45:00|1117.1|1115.9|1116.6|1115.4|1117.6|1116.4|1116.6|1115.4|0
1605012600000|2020-11-10 12:50:00|1116.8|1115.6|1116.3|1115.1|1116.9|1115.7|1116.1|1114.9|5
1605012900000|2020-11-10 12:55:00|1116.2|1115|1116.2|1115|1116.3|1115.1|1115.6|1114.4|1
1605013200000|2020-11-10 13:00:00|1116.3|1115.1|1117.2|1115.2|1117.7|1116|1115.8|1114.6|2
1605013500000|2020-11-10 13:05:00|1117.3|1115.3|1116.1|1114.9|1117.5|1115.9|1115.8|1114.6|5
1605013800000|2020-11-10 13:10:00|1116.3|1115.1|1116.1|1114.9|1116.6|1115.4|1116.1|1114.9|8
1605014100000|2020-11-10 13:15:00|1115.8|1114.6|1116.3|1115.1|1116.3|1115.1|1115.6|1114.4|2
1605014400000|2020-11-10 13:20:00|1116.6|1115.4|1116.1|1114.9|1117|1115.8|1116.1|1114.9|5
1605014700000|2020-11-10 13:25:00|1116|1114.8|1115.8|1114.6|1116.3|1115.1|1115.6|1114.4|4
1605015000000|2020-11-10 13:30:00|1115.7|1114.5|1116.1|1114.9|1116.8|1115.6|1115.3|1114.1|5
1605015300000|2020-11-10 13:35:00|1115.8|1114.6|1116.1|1114.9|1116.6|1115.4|1115.6|1114.4|0
1605015600000|2020-11-10 13:40:00|1116.2|1115|1117.6|1116.4|1117.8|1116.6|1116|1114.8|0
1605018600000|2020-11-10 14:30:00|1118.3|1117.1|1116.8|1115.6|1120.7|1118.7|1116.6|1115.4|41
1605018900000|2020-11-10 14:35:00|1116.7|1115.5|1118|1116.8|1118.8|1117.6|1116.1|1114.9|6
1605019200000|2020-11-10 14:40:00|1117.8|1116.6|1120.1|1118.9|1120.3|1119.1|1117.1|1115.9|2
1605019500000|2020-11-10 14:45:00|1119.6|1118.4|1119.3|1118.1|1119.8|1118.6|1118.1|1116.9|5
1605019800000|2020-11-10 14:50:00|1119.1|1117.9|1118.8|1117.6|1119.6|1118.4|1118.8|1117.6|0
1605020100000|2020-11-10 14:55:00|1118.6|1117.4|1119.1|1117.9|1119.3|1118.1|1118.1|1116.9|0
1605020400000|2020-11-10 15:00:00|1118.8|1117.6|1121.5|1119.5|1121.7|1120.1|1117.8|1116.6|27
1605020700000|2020-11-10 15:05:00|1121.7|1119.7|1122.3|1121.1|1122.8|1121.4|1120.6|1119.1|0
1605021000000|2020-11-10 15:10:00|1122.7|1120.7|1121.1|1119.9|1123.1|1121.6|1121.1|1119.9|5
1605021300000|2020-11-10 15:15:00|1121.2|1120|1121.5|1118.5|1122.2|1120.6|1120.1|1118.2|20
1605021600000|2020-11-10 15:20:00|1121|1119|1121|1119|1122.5|1120|1120.5|1118.2|0
1605021900000|2020-11-10 15:25:00|1120.7|1118.7|1119.6|1118.4|1121.2|1119.2|1119.3|1117.7|14
1605022200000|2020-11-10 15:30:00|1119.3|1118.1|1119.6|1118.4|1120.9|1119.4|1118.8|1117.4|1
1605022500000|2020-11-10 15:35:00|1119.8|1118.6|1118.8|1117.6|1120|1118.6|1117.8|1116.6|31
1605022800000|2020-11-10 15:40:00|1119|1117.8|1117.8|1116.6|1119.3|1118.1|1117.8|1116.6|5
1605023100000|2020-11-10 15:45:00|1118.1|1116.9|1118.1|1116.9|1119.1|1117.9|1117.6|1116.4|13
1605023400000|2020-11-10 15:50:00|1117.8|1116.6|1118.1|1116.9|1118.6|1117.4|1117.6|1116.4|10
1605023700000|2020-11-10 15:55:00|1118.3|1117.1|1118.8|1117.6|1119.5|1118.1|1118.1|1116.9|1
1605024000000|2020-11-10 16:00:00|1119|1117|1118.3|1117.1|1119.4|1118.1|1118.3|1116.7|4
1605024300000|2020-11-10 16:05:00|1119|1117|1118.1|1116.9|1119.2|1117.6|1117.8|1116.6|0
1605024600000|2020-11-10 16:10:00|1118.3|1117.1|1118.1|1116.9|1119.1|1117.9|1117.9|1116.7|2
1605024900000|2020-11-10 16:15:00|1117.9|1116.7|1118.3|1117.1|1118.8|1117.6|1117.6|1116.4|22
1605025200000|2020-11-10 16:20:00|1118.2|1117|1118.8|1117.6|1119.1|1117.9|1118.1|1116.9|6
1605025500000|2020-11-10 16:25:00|1118.7|1117.5|1120.3|1119.1|1120.8|1119.6|1118.3|1117.1|7
1605025800000|2020-11-10 16:30:00|1120.1|1118.9|1121.1|1119.9|1121.5|1120.3|1120.1|1118.9|28
1605026100000|2020-11-10 16:35:00|1120.8|1119.6|1123.1|1121.9|1123.3|1122.1|1120.8|1119.6|13
1605026400000|2020-11-10 16:40:00|1123.3|1122.1|1122.8|1121.6|1123.9|1122.2|1121.8|1120.2|6
1605026700000|2020-11-10 16:45:00|1123.1|1121.9|1123.7|1121.7|1124.5|1122.6|1122.6|1120.7|19
1605027000000|2020-11-10 16:50:00|1123.6|1121.6|1124.2|1122.2|1125.2|1123.1|1123.6|1121.5|22
1605027300000|2020-11-10 16:55:00|1124.9|1121.9|1124.5|1122.5|1126.4|1124.1|1124.1|1121.9|6
1605027600000|2020-11-10 17:00:00|1124.6|1122.6|1140|1137|1144.4|1142|1124.6|1122.6|18
1605027900000|2020-11-10 17:05:00|1139.9|1136.9|1139.7|1136.7|1140.2|1137.2|1137.5|1134.5|0
1605028200000|2020-11-10 17:10:00|1139.6|1136.6|1145.3|1144.1|1148.2|1145.7|1139.5|1136.5|21
1605028500000|2020-11-10 17:15:00|1145.1|1143.9|1141.8|1140.6|1146.3|1145.1|1141.3|1139.7|10
1605028800000|2020-11-10 17:20:00|1142.2|1140.2|1144|1142|1144.2|1142.4|1141.2|1138.2|4
1605029100000|2020-11-10 17:25:00|1143.8|1141.8|1144.3|1143.1|1145.6|1144.3|1143.6|1141.3|3
1605029400000|2020-11-10 17:30:00|1144.4|1143.2|1143.7|1142.5|1146.1|1144.9|1143.3|1142.1|1
1605029700000|2020-11-10 17:35:00|1143.8|1142.6|1145.3|1144.1|1146.1|1144.9|1142.8|1141.6|0
1605030000000|2020-11-10 17:40:00|1145.2|1144|1147.2|1144.2|1147.2|1144.7|1144.3|1143.1|4
1605030300000|2020-11-10 17:45:00|1147.5|1144.5|1147.1|1145.9|1148.5|1145.9|1145.6|1143.7|4
1605030600000|2020-11-10 17:50:00|1146.8|1145.6|1146.2|1144.2|1148|1146|1146|1143.5|1
1605030900000|2020-11-10 17:55:00|1146.7|1143.7|1146.3|1145.1|1147.7|1145.6|1145.2|1143|0
1605031200000|2020-11-10 18:00:00|1146.6|1145.4|1147|1145|1147.7|1145.6|1145.7|1143.6|21
1605031500000|2020-11-10 18:05:00|1146.7|1144.7|1148.2|1146.2|1149|1146.2|1146.7|1144.2|0
1605031800000|2020-11-10 18:10:00|1148.1|1146.1|1149.7|1147.7|1150.4|1148.2|1147.7|1145.4|0
1605032100000|2020-11-10 18:15:00|1149.5|1147.5|1152.7|1150.7|1153.1|1150.7|1149.5|1147.4|0
1605032400000|2020-11-10 18:20:00|1152.6|1150.6|1151|1149|1153.2|1150.7|1150.2|1148|0
1605032700000|2020-11-10 18:25:00|1150.7|1148.7|1152.2|1150.2|1154|1151.5|1150.7|1148.7|0
1605033000000|2020-11-10 18:30:00|1152.5|1150.5|1152.6|1151.4|1153.2|1151.9|1151.6|1149.4|13
1605033300000|2020-11-10 18:35:00|1152.7|1151.5|1152.1|1150.9|1154|1152.6|1151.8|1150.2|0
1605033600000|2020-11-10 18:40:00|1151.9|1150.7|1149.9|1148.7|1153|1151.6|1149.4|1147.5|4
1605033900000|2020-11-10 18:45:00|1150.2|1148.2|1149.5|1147.5|1151.5|1149|1149.3|1147|5
1605034200000|2020-11-10 18:50:00|1150|1147|1150.7|1148.7|1151|1148.7|1149.2|1146.7|0
1605034500000|2020-11-10 18:55:00|1151|1149|1150.7|1148.7|1152|1149.5|1149.7|1147.3|0
1605034800000|2020-11-10 19:00:00|1151|1149|1149.5|1147.5|1152.5|1150|1149.1|1146.8|2
1605035100000|2020-11-10 19:05:00|1149.7|1147.7|1148.7|1146.7|1150.3|1147.7|1148.3|1145.8|2
1605035400000|2020-11-10 19:10:00|1149|1147|1145.6|1144.4|1150.5|1148.1|1145.6|1144|0
1605035700000|2020-11-10 19:15:00|1145.8|1144.6|1147|1145.8|1147.4|1145.8|1145.6|1144|1
1605056400000|2020-11-11 01:00:00|1148.9|1145.9|1148.5|1146.5|1151.2|1148.2|1147.5|1144.7|0
1605056700000|2020-11-11 01:05:00|1148.6|1146.6|1147.4|1145.4|1148.7|1146.7|1146|1143.9|0
1605057000000|2020-11-11 01:10:00|1147.5|1145.5|1152|1150|1152.3|1150|1147.2|1145.2|7
1605057300000|2020-11-11 01:15:00|1151.7|1149.7|1153|1151|1154.2|1152.1|1151|1148.7|0
1605057600000|2020-11-11 01:20:00|1152.7|1150.7|1152.7|1150.7|1153.7|1151.2|1152|1149.6|0
1605057900000|2020-11-11 01:25:00|1152.6|1150.6|1154.5|1152.5|1154.9|1152.5|1152.5|1150|0
1605058200000|2020-11-11 01:30:00|1154.2|1152.2|1153.5|1151.5|1155|1152.5|1153.2|1150.9|0
1605058500000|2020-11-11 01:35:00|1153.7|1151.7|1157.2|1155.2|1157.9|1155.5|1153.5|1151.1|0
1605058800000|2020-11-11 01:40:00|1157.7|1154.7|1158.1|1155.1|1159|1156.5|1156.7|1154.4|0
1605059100000|2020-11-11 01:45:00|1157.5|1155.5|1157.2|1155.2|1158.2|1155.7|1156.6|1154.1|0
1605059400000|2020-11-11 01:50:00|1157.7|1154.7|1156.2|1154.2|1158.5|1156|1155.7|1153.5|0
1605059700000|2020-11-11 01:55:00|1156.7|1153.7|1154.6|1153.4|1157.2|1155.4|1154.1|1152.9|7
1605060000000|2020-11-11 02:00:00|1154.4|1153.2|1155.3|1154.1|1156.1|1154.9|1154.4|1153.2|0
1605060300000|2020-11-11 02:05:00|1155.6|1154.4|1156.1|1154.9|1156.6|1155.4|1155.6|1154.4|0
1605060600000|2020-11-11 02:10:00|1155.8|1154.6|1156.1|1154.9|1156.3|1155.1|1155.3|1154.1|0
1605060900000|2020-11-11 02:15:00|1156.2|1155|1157.6|1156.4|1157.8|1156.6|1156.2|1155|14
1605061200000|2020-11-11 02:20:00|1157.8|1156.6|1157.6|1156.4|1158.2|1157|1157.1|1155.9|2
1605061500000|2020-11-11 02:25:00|1157.3|1156.1|1157.6|1156.4|1157.8|1156.6|1157.1|1155.9|0
1605061800000|2020-11-11 02:30:00|1157.8|1156.6|1157.3|1156.1|1157.8|1156.6|1156.8|1155.6|0
1605062100000|2020-11-11 02:35:00|1157.4|1156.2|1158.6|1157.4|1158.8|1157.6|1157.3|1156.1|0
1605062400000|2020-11-11 02:40:00|1158.7|1157.5|1159.8|1158.6|1160.9|1159.7|1158.7|1157.5|0
1605062700000|2020-11-11 02:45:00|1159.7|1158.5|1159.3|1158.1|1159.8|1158.6|1158.3|1157.1|0
1605063000000|2020-11-11 02:50:00|1159.4|1158.2|1158.8|1157.6|1159.7|1158.5|1158.3|1156.8|3
1605063300000|2020-11-11 02:55:00|1159.3|1157.3|1158.7|1157.5|1159.6|1158.1|1158.3|1156.8|0
1605063600000|2020-11-11 03:00:00|1158.6|1157.4|1159.1|1157.1|1159.2|1157.9|1158.3|1156.7|0
1605063900000|2020-11-11 03:05:00|1158.7|1157.5|1159.2|1158|1160|1158.4|1158.6|1157|0
1605064200000|2020-11-11 03:10:00|1159.3|1158.1|1159.3|1158.1|1160.3|1158.7|1158.8|1157.2|0
1605064500000|2020-11-11 03:15:00|1159.8|1157.8|1159.4|1158.2|1160.2|1158.6|1158.8|1157.2|0
1605064800000|2020-11-11 03:20:00|1159.3|1158.1|1159.1|1157.9|1160.2|1158.6|1158.8|1157.6|0
1605065100000|2020-11-11 03:25:00|1158.9|1157.7|1158.8|1157.6|1159.1|1157.9|1158.7|1157.5|0
1605065400000|2020-11-11 03:30:00|1158.6|1157.4|1158.1|1156.9|1158.6|1157.4|1158.1|1156.9|0
1605065700000|2020-11-11 03:35:00|1158.3|1157.1|1157.8|1156.6|1158.3|1157.1|1157.3|1156.1|0
1605066000000|2020-11-11 03:40:00|1158.1|1156.9|1156.7|1155.5|1158.3|1157.1|1156.6|1155.4|0
1605066300000|2020-11-11 03:45:00|1156.8|1155.6|1157.3|1156.1|1157.6|1156.4|1156.7|1155.5|0
1605066600000|2020-11-11 03:50:00|1157.1|1155.9|1158.5|1155.5|1158.5|1156.4|1157.1|1155.1|0
1605066900000|2020-11-11 03:55:00|1158.2|1155.2|1158.5|1155.5|1159|1156|1158.2|1155.2|0
1605067200000|2020-11-11 04:00:00|1158.4|1155.4|1158.4|1155.4|1158.5|1155.5|1158.2|1155.2|0
1605067500000|2020-11-11 04:05:00|1158.2|1155.2|1157.9|1154.9|1158.4|1155.4|1157.7|1154.7|0
1605067800000|2020-11-11 04:10:00|1158|1155|1158.2|1155.2|1158.5|1155.5|1158|1155|0
1605068100000|2020-11-11 04:15:00|1158|1155|1158|1155|1158.2|1155.2|1157.9|1154.9|0
1605068400000|2020-11-11 04:20:00|1158.2|1155.2|1158.5|1155.5|1158.5|1155.5|1158|1155|0
1605068700000|2020-11-11 04:25:00|1158.7|1155.7|1158.2|1155.2|1158.7|1155.7|1158|1155|0
1605069000000|2020-11-11 04:30:00|1158.1|1155.1|1158.2|1155.2|1158.4|1155.4|1158|1155|0
1605069300000|2020-11-11 04:35:00|1158.5|1155.5|1159|1156|1159|1156|1158.5|1155.5|0
1605069600000|2020-11-11 04:40:00|1158.9|1155.9|1159|1156|1159|1156|1158.7|1155.7|0
1605069900000|2020-11-11 04:45:00|1158.7|1155.7|1158.5|1155.5|1159|1156|1158.2|1155.2|0
1605070200000|2020-11-11 04:50:00|1158.4|1155.4|1158.7|1155.7|1158.7|1155.7|1158.2|1155.2|0
1605070500000|2020-11-11 04:55:00|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|0
1605070800000|2020-11-11 05:00:00|1158.7|1155.7|1158.7|1155.7|1158.7|1155.7|1158.7|1155.7|0
1605071100000|2020-11-11 05:05:00|1158.9|1155.9|1158.7|1155.7|1159|1156|1158.7|1155.7|0
1605071400000|2020-11-11 05:10:00|1158.6|1155.6|1158.2|1155.2|1158.7|1155.7|1158|1155|0
1605071700000|2020-11-11 05:15:00|1158.5|1155.5|1158.2|1155.2|1158.5|1155.5|1158.2|1155.2|0
1605072000000|2020-11-11 05:20:00|1158.4|1155.4|1158.9|1155.9|1159|1156|1158.4|1155.4|0
1605072300000|2020-11-11 05:25:00|1158.7|1155.7|1159.1|1156.1|1159.1|1156.1|1158.5|1155.5|0
1605072600000|2020-11-11 05:30:00|1159.2|1156.2|1156.7|1153.7|1159.2|1156.2|1156|1153|0
1605072900000|2020-11-11 05:35:00|1156.9|1153.9|1156|1153|1157.5|1154.5|1155.5|1152.5|0
1605073200000|2020-11-11 05:40:00|1156.2|1153.2|1156.4|1153.4|1156.5|1153.5|1156|1153|0
1605073500000|2020-11-11 05:45:00|1156.5|1153.5|1156.5|1153.5|1157|1154|1156|1153|0
1605073800000|2020-11-11 05:50:00|1156.6|1153.6|1157.7|1154.7|1157.7|1154.7|1156.5|1153.5|0
1605074100000|2020-11-11 05:55:00|1157.5|1154.5|1157.9|1154.9|1158|1155|1157.5|1154.5|0
1605074400000|2020-11-11 06:00:00|1158|1155|1158.7|1155.7|1159|1156|1157.7|1154.7|0
1605074700000|2020-11-11 06:05:00|1158.5|1155.5|1158.2|1155.2|1159|1156|1158|1155|0
1605075000000|2020-11-11 06:10:00|1158.5|1155.5|1158.7|1155.7|1158.7|1155.7|1158|1155|0
1605075300000|2020-11-11 06:15:00|1158.6|1155.6|1158.5|1155.5|1159|1156|1158.2|1155.2|0
1605075600000|2020-11-11 06:20:00|1158.7|1155.7|1158.7|1155.7|1159|1156|1158.5|1155.5|0
1605075900000|2020-11-11 06:25:00|1158.5|1155.5|1158|1155|1158.7|1155.7|1158|1155|0
1605076200000|2020-11-11 06:30:00|1158.2|1155.2|1159.5|1156.5|1159.5|1156.5|1158.2|1155.2|0
1605076500000|2020-11-11 06:35:00|1159.2|1156.2|1160|1157|1160.2|1157.2|1159.2|1156.2|0
1605076800000|2020-11-11 06:40:00|1160.1|1157.1|1160.5|1157.5|1160.5|1157.5|1160|1157|0
1605077100000|2020-11-11 06:45:00|1160.2|1157.2|1160.7|1157.7|1160.7|1157.7|1160|1157|0
1605077400000|2020-11-11 06:50:00|1160.6|1157.6|1160.7|1157.7|1162|1159|1160.6|1157.6|0
1605077700000|2020-11-11 06:55:00|1161|1158|1162.5|1159.5|1162.5|1159.5|1160.7|1157.7|0
1605078000000|2020-11-11 07:00:00|1162.2|1159.2|1161|1158|1162.2|1159.2|1161|1158|0
1605078300000|2020-11-11 07:05:00|1161.2|1158.2|1162.2|1159.2|1162.5|1159.5|1161|1158|0
1605078600000|2020-11-11 07:10:00|1162.5|1159.5|1163|1160|1163|1160|1161.5|1158.5|0
1605078900000|2020-11-11 07:15:00|1163.2|1160.2|1163|1160|1163.5|1160.5|1162.2|1159.2|0
1605079200000|2020-11-11 07:20:00|1162.7|1159.7|1162.7|1159.7|1163.2|1160.2|1162.5|1159.5|0
1605079500000|2020-11-11 07:25:00|1162.5|1159.5|1162.2|1159.2|1163|1160|1162.1|1159.1|0
1605079800000|2020-11-11 07:30:00|1162.5|1159.5|1162.6|1159.6|1163.2|1160.2|1162.2|1159.2|0
1605080100000|2020-11-11 07:35:00|1162.5|1159.5|1160.7|1157.7|1162.7|1159.7|1160.7|1157.7|0
1605080400000|2020-11-11 07:40:00|1160.5|1157.5|1160.2|1157.2|1161.2|1158.2|1160|1157|0
1605080700000|2020-11-11 07:45:00|1160.1|1157.1|1159.7|1156.7|1160.5|1157.5|1159.5|1156.5|0
1605081000000|2020-11-11 07:50:00|1159.5|1156.5|1161.2|1158.2|1161.2|1158.2|1159.5|1156.5|0
1605081300000|2020-11-11 07:55:00|1161|1158|1160.7|1157.7|1161|1158|1160.5|1157.5|0
1605081600000|2020-11-11 08:00:00|1160.9|1157.9|1160.7|1157.7|1161.5|1158.5|1160.7|1157.7|0
1605081900000|2020-11-11 08:05:00|1161|1158|1161.2|1158.2|1161.6|1158.6|1160.7|1157.7|0
1605082200000|2020-11-11 08:10:00|1161|1158|1159.5|1156.5|1161|1158|1159|1156|0
1605082500000|2020-11-11 08:15:00|1159.4|1156.4|1160|1157|1160|1157|1159.2|1156.2|0
1605082800000|2020-11-11 08:20:00|1159.7|1156.7|1159.5|1156.5|1160.7|1157.7|1159.5|1156.5|0
1605083100000|2020-11-11 08:25:00|1159.7|1156.7|1160.7|1157.7|1161|1158|1159.5|1156.5|0
1605083400000|2020-11-11 08:30:00|1160.5|1157.5|1160|1157|1160.5|1157.5|1159.7|1156.7|0
1605083700000|2020-11-11 08:35:00|1160.1|1157.1|1159.6|1156.6|1160.2|1157.2|1158.7|1155.7|0
1605084000000|2020-11-11 08:40:00|1159.5|1156.5|1160.7|1157.7|1160.7|1157.7|1159.5|1156.5|0
1605084300000|2020-11-11 08:45:00|1160.6|1157.6|1160.9|1157.9|1160.9|1157.9|1159.7|1156.7|0
1605084600000|2020-11-11 08:50:00|1160.7|1157.7|1159.7|1156.7|1160.7|1157.7|1159.5|1156.5|0
1605084900000|2020-11-11 08:55:00|1159.6|1156.6|1160.5|1157.5|1160.8|1157.8|1159.5|1156.5|0
1605085200000|2020-11-11 09:00:00|1160.7|1157.7|1159.7|1156.7|1160.7|1157.7|1159.7|1156.7|0
1605085500000|2020-11-11 09:05:00|1159.8|1156.8|1158.8|1155.8|1160|1157|1158.7|1155.7|0
1605085800000|2020-11-11 09:10:00|1159|1156|1158.8|1155.8|1159.5|1156.5|1158.7|1155.7|0
1605086100000|2020-11-11 09:15:00|1158.9|1155.9|1158.6|1155.6|1159.5|1156.5|1158|1155|0
1605086400000|2020-11-11 09:20:00|1158.7|1155.7|1158.8|1155.8|1159.5|1156.5|1158.7|1155.7|2
1605086700000|2020-11-11 09:25:00|1158.7|1155.7|1157.9|1154.9|1158.7|1155.7|1157.8|1154.8|0
1605087000000|2020-11-11 09:30:00|1157.8|1154.8|1156.9|1153.9|1158|1155|1156.4|1153.4|0
1605087300000|2020-11-11 09:35:00|1157|1154|1157.4|1154.4|1157.5|1154.5|1156.9|1153.9|0
1605087600000|2020-11-11 09:40:00|1157.5|1154.5|1157|1154|1157.8|1154.8|1157|1154|0
1605087900000|2020-11-11 09:45:00|1157.3|1154.3|1156.6|1153.6|1157.5|1154.5|1156.3|1153.3|0
1605088200000|2020-11-11 09:50:00|1156.8|1153.8|1157.8|1154.8|1157.8|1154.8|1156.8|1153.8|0
1605088500000|2020-11-11 09:55:00|1157.9|1154.9|1157.6|1154.6|1158|1155|1157.3|1154.3|0
1605088800000|2020-11-11 10:00:00|1157.8|1154.8|1157.3|1154.3|1158|1155|1157.3|1154.3|0
1605089100000|2020-11-11 10:05:00|1157.1|1154.1|1157.8|1154.8|1157.8|1154.8|1156.9|1153.9|0
1605089400000|2020-11-11 10:10:00|1157.6|1154.6|1157|1154|1157.6|1154.6|1156.8|1153.8|0
1605089700000|2020-11-11 10:15:00|1157.1|1154.1|1157.1|1154.1|1157.5|1154.5|1157|1154|0
1605090000000|2020-11-11 10:20:00|1157.3|1154.3|1157.4|1154.4|1157.5|1154.5|1157.3|1154.3|0
1605090300000|2020-11-11 10:25:00|1157.5|1154.5|1157.3|1154.3|1157.5|1154.5|1157.3|1154.3|0
1605090600000|2020-11-11 10:30:00|1157.1|1154.1|1155.1|1153.9|1157.1|1154.9|1155|1153|149
1605090900000|2020-11-11 10:35:00|1155.2|1154|1155.8|1154.6|1155.8|1154.6|1155.2|1154|39
1605091200000|2020-11-11 10:40:00|1155.6|1154.4|1155.7|1154.5|1155.7|1154.5|1155.1|1153.9|0
1605091500000|2020-11-11 10:45:00|1155.8|1154.6|1155.8|1154.6|1156.3|1155.1|1155.6|1154.4|0
1605091800000|2020-11-11 10:50:00|1156.1|1154.9|1155.6|1154.4|1156.3|1155.1|1155.3|1154.1|0
1605092100000|2020-11-11 10:55:00|1155.4|1154.2|1155.8|1154.6|1156.1|1154.9|1155.4|1154.2|0
1605092400000|2020-11-11 11:00:00|1156.1|1154.9|1155.8|1154.6|1156.3|1155.1|1155.3|1154.1|0
1605092700000|2020-11-11 11:05:00|1155.7|1154.5|1154.8|1153.6|1156|1154.8|1154.6|1153.4|0
1605093000000|2020-11-11 11:10:00|1155.1|1153.9|1154.1|1152.9|1155.1|1153.9|1153.8|1152.6|3
1605093300000|2020-11-11 11:15:00|1154.2|1153|1154.7|1153.5|1155.1|1153.9|1154.1|1152.9|0
1605093600000|2020-11-11 11:20:00|1154.8|1153.6|1155.3|1154.1|1155.3|1154.1|1154.7|1153.5|0
1605093900000|2020-11-11 11:25:00|1155.5|1154.3|1155.8|1154.6|1156.3|1155.1|1155.2|1154|0
1605094200000|2020-11-11 11:30:00|1156.1|1154.9|1156.3|1155.1|1156.3|1155.1|1155.7|1154.5|0
1605094500000|2020-11-11 11:35:00|1156.2|1155|1157|1155.8|1157.3|1156.1|1156.1|1154.9|0
1605094800000|2020-11-11 11:40:00|1156.8|1155.6|1156.6|1155.4|1157|1155.8|1156.3|1155.1|11
1605095100000|2020-11-11 11:45:00|1156.7|1155.5|1156.6|1155.4|1157.3|1156.1|1156.6|1155.4|0
1605095400000|2020-11-11 11:50:00|1156.3|1155.1|1155.8|1154.6|1157.1|1155.9|1155.8|1154.6|15
1605095700000|2020-11-11 11:55:00|1156.1|1154.9|1157.1|1155.9|1157.3|1156.1|1155.8|1154.6|0
1605096000000|2020-11-11 12:00:00|1156.8|1155.6|1155.3|1154.1|1156.8|1155.6|1155.3|1154.1|11
1605096300000|2020-11-11 12:05:00|1155.2|1154|1155.1|1153.9|1155.3|1154.1|1154.6|1153.4|7
1605096600000|2020-11-11 12:10:00|1155|1153.8|1154.8|1153.6|1155.3|1154.1|1154.6|1153.4|0
1605096900000|2020-11-11 12:15:00|1155.1|1153.9|1156.1|1154.9|1156.1|1154.9|1155.1|1153.9|0
1605097200000|2020-11-11 12:20:00|1156|1154.8|1155.8|1154.6|1156.3|1155.1|1155.6|1154.4|0
1605097500000|2020-11-11 12:25:00|1155.6|1154.4|1155.6|1154.4|1156.6|1155.4|1155.3|1154.1|16
1605097800000|2020-11-11 12:30:00|1155.8|1154.6|1155.3|1154.1|1156.7|1154.6|1155|1153.7|4
1605098100000|2020-11-11 12:35:00|1155.1|1153.9|1154.6|1153.4|1155.6|1154.4|1154.6|1153.4|0
1605098400000|2020-11-11 12:40:00|1154.7|1153.5|1153.5|1152.3|1154.8|1153.6|1153.1|1151.9|1
1605098700000|2020-11-11 12:45:00|1153.3|1152.1|1152.3|1151.1|1154|1152.4|1152.2|1151|8
1605099000000|2020-11-11 12:50:00|1152.6|1151.4|1153.4|1151.4|1154|1152|1152.3|1151|0
1605099300000|2020-11-11 12:55:00|1153|1151.8|1153.8|1152.6|1154.7|1153.1|1152.6|1151.2|0
1605099600000|2020-11-11 13:00:00|1154.1|1152.9|1153.7|1151.7|1155.1|1153.6|1153.6|1151.7|0
1605099900000|2020-11-11 13:05:00|1153.9|1151.9|1153.8|1150.8|1154.5|1152.3|1152.8|1150.6|1
1605100200000|2020-11-11 13:10:00|1153.9|1150.9|1153.4|1150.4|1154.4|1151.4|1153.3|1150.3|0
1605100500000|2020-11-11 13:15:00|1153.3|1150.3|1153.3|1150.3|1154|1151|1152.8|1150|0
1605100800000|2020-11-11 13:20:00|1153.4|1150.4|1154.5|1152.5|1155.2|1153|1153.3|1150.3|0
1605101100000|2020-11-11 13:25:00|1155|1153|1154.7|1152.7|1155.7|1153.2|1154.2|1151.7|0
1605101400000|2020-11-11 13:30:00|1155.1|1152.1|1154.7|1152.7|1155.7|1153.2|1154.5|1151.9|0
1605101700000|2020-11-11 13:35:00|1154.8|1152.8|1155.1|1153.1|1155.7|1153.2|1154.7|1152.2|0
1605102000000|2020-11-11 13:40:00|1155|1153|1154.2|1152.2|1155.6|1153|1153.9|1151.4|0
1605105000000|2020-11-11 14:30:00|1155.6|1153.6|1151.4|1150.2|1155.7|1154.5|1150.9|1149.7|2
1605105300000|2020-11-11 14:35:00|1151.6|1150.4|1156.2|1155|1156.6|1155.4|1151.4|1150.2|3
1605105600000|2020-11-11 14:40:00|1156.1|1154.9|1156.2|1155|1157.1|1155.9|1154.4|1152.8|2
1605105900000|2020-11-11 14:45:00|1156.1|1154.9|1158.4|1157.2|1158.4|1157.2|1155.9|1154.7|0
1605106200000|2020-11-11 14:50:00|1158.2|1157|1159.1|1156.1|1159.4|1157.2|1156.9|1154.8|0
1605106500000|2020-11-11 14:55:00|1159.3|1156.3|1157|1154|1159.3|1156.4|1156.3|1153.8|1
1605106800000|2020-11-11 15:00:00|1157.3|1154.3|1157|1154|1157.5|1154.5|1156|1153.8|2
1605107100000|2020-11-11 15:05:00|1156.8|1153.8|1156|1153|1157.8|1154.8|1154.6|1152.8|1
1605107400000|2020-11-11 15:10:00|1155.8|1152.8|1157|1154|1157|1154|1155|1152.8|3
1605107700000|2020-11-11 15:15:00|1157.1|1154.1|1158.3|1155.3|1158.5|1155.9|1155.7|1153|10
1605108000000|2020-11-11 15:20:00|1158.5|1155.5|1158.8|1155.8|1159|1156|1157.5|1154.5|4
1605108300000|2020-11-11 15:25:00|1158.7|1155.7|1159.3|1156.3|1160.3|1157.3|1158.3|1155.3|0
1605108600000|2020-11-11 15:30:00|1159.5|1156.5|1156.5|1154.5|1159.5|1156.5|1156.1|1154.5|25
1605108900000|2020-11-11 15:35:00|1156.8|1154.8|1156.2|1153.2|1157.3|1155.2|1155.6|1152.8|2
1605109200000|2020-11-11 15:40:00|1156.3|1153.3|1152.8|1151.6|1156.3|1154.4|1152.6|1151.4|3
1605109500000|2020-11-11 15:45:00|1152.9|1151.7|1154.7|1152.7|1155.5|1152.7|1152.8|1151.6|2
1605109800000|2020-11-11 15:50:00|1154.5|1152.5|1153.4|1152.2|1155.3|1152.8|1153.1|1151.9|0
1605110100000|2020-11-11 15:55:00|1154|1152|1152.3|1149.3|1154.5|1152.7|1151.4|1149|0
1605110400000|2020-11-11 16:00:00|1152.4|1149.4|1152.8|1150.8|1152.8|1150.8|1151|1148.8|0
1605110700000|2020-11-11 16:05:00|1152.9|1150.9|1151.3|1149.3|1153.2|1151.2|1151|1149|0
1605111000000|2020-11-11 16:10:00|1151.4|1149.4|1151.3|1149.3|1151.8|1149.8|1151|1149|0
1605111300000|2020-11-11 16:15:00|1151.4|1149.4|1151.4|1150.2|1151.9|1150.2|1150.4|1148.8|1
1605111600000|2020-11-11 16:20:00|1151.8|1149.8|1151.2|1149.2|1152.3|1150.8|1150.9|1149|10
1605111900000|2020-11-11 16:25:00|1151|1149|1150.1|1148.9|1151.4|1149.4|1149.6|1148.4|7
1605112200000|2020-11-11 16:30:00|1150.4|1149.2|1149.3|1147.3|1151.2|1149.3|1148.4|1146.9|17
1605112500000|2020-11-11 16:35:00|1149.5|1147.5|1148.8|1146.8|1150.2|1148.2|1148.4|1146.4|0
1605112800000|2020-11-11 16:40:00|1149|1147|1150.8|1148.8|1151.3|1149.7|1148.5|1146.5|2
1605113100000|2020-11-11 16:45:00|1150.5|1148.5|1150.8|1147.8|1151|1148.9|1149.8|1147.3|0
1605113400000|2020-11-11 16:50:00|1150.9|1147.9|1149.8|1146.8|1151.5|1148.5|1149.5|1146.5|0
1605113700000|2020-11-11 16:55:00|1150|1147|1148.3|1146.3|1150.8|1147.8|1148.3|1146|0
1605114000000|2020-11-11 17:00:00|1148.5|1146.5|1147.4|1146.2|1149.3|1146.9|1147.1|1145.9|1
1605114300000|2020-11-11 17:05:00|1147.6|1146.4|1148.4|1146.4|1149.3|1146.8|1146.9|1145.7|0
1605114600000|2020-11-11 17:10:00|1148.5|1146.5|1146.6|1145.4|1149.3|1146.8|1146.6|1144.8|8
1605114900000|2020-11-11 17:15:00|1146.9|1145.7|1147.5|1144.5|1148|1145.7|1146.1|1144.5|7
1605115200000|2020-11-11 17:20:00|1147.4|1144.4|1147.1|1145.9|1148.3|1145.9|1146.4|1144.3|0
1605115500000|2020-11-11 17:25:00|1146.9|1145.7|1145.6|1144.4|1147.5|1145.7|1145.6|1144.4|6
1605115800000|2020-11-11 17:30:00|1145.9|1144.7|1146.1|1144.9|1146.8|1145.2|1145.6|1144.4|0
1605116100000|2020-11-11 17:35:00|1146.5|1144.5|1146.8|1144.8|1147.5|1145.1|1145.6|1144.4|0
1605116400000|2020-11-11 17:40:00|1146.4|1145.2|1148|1145|1148.7|1145.7|1146.1|1144.5|0
1605116700000|2020-11-11 17:45:00|1148.3|1145.3|1148|1145|1148.5|1145.5|1147.8|1144.8|0
1605117000000|2020-11-11 17:50:00|1147.8|1144.8|1149|1146|1149.3|1146.3|1147.8|1144.8|0
1605117300000|2020-11-11 17:55:00|1149.2|1146.2|1150|1148|1150.3|1148.7|1148.5|1145.5|5
1605117600000|2020-11-11 18:00:00|1149.9|1148.7|1150.3|1147.3|1150.8|1148.9|1149.6|1147.3|7
1605117900000|2020-11-11 18:05:00|1150.4|1147.4|1150.2|1147.2|1150.5|1148.4|1149.4|1147|2
1605118200000|2020-11-11 18:10:00|1150.3|1147.3|1150.3|1147.3|1150.3|1148.2|1148.9|1146.8|5
1605118500000|2020-11-11 18:15:00|1150|1147|1149.3|1147.3|1150.3|1147.3|1149.3|1146.8|0
1605118800000|2020-11-11 18:20:00|1149.5|1147.5|1150.1|1148.9|1150.1|1148.9|1149.1|1147.5|0
1605119100000|2020-11-11 18:25:00|1150|1148.8|1150.3|1147.3|1150.8|1148.9|1149.4|1146.8|6
1605119400000|2020-11-11 18:30:00|1150|1147|1150|1147|1150.3|1147.5|1149.5|1146.5|5
1605119700000|2020-11-11 18:35:00|1150.3|1147.3|1151|1148|1151.3|1148.5|1150|1147|0
1605120000000|2020-11-11 18:40:00|1151.3|1148.3|1150.5|1147.5|1151.3|1148.7|1149.1|1147|3
1605120300000|2020-11-11 18:45:00|1150.4|1147.4|1151.5|1148.5|1151.8|1148.8|1150|1147|0
1605120600000|2020-11-11 18:50:00|1151.4|1148.4|1151.3|1149.3|1151.8|1149.5|1150.3|1147.8|0
1605120900000|2020-11-11 18:55:00|1151|1149|1152|1150|1152.9|1150.5|1150.8|1148.3|0
1605121200000|2020-11-11 19:00:00|1151.8|1149.8|1153.5|1151.5|1154.3|1151.8|1151.5|1149.5|5
1605121500000|2020-11-11 19:05:00|1153.3|1151.3|1152.5|1150.5|1153.8|1152.2|1152.5|1150|0
1605121800000|2020-11-11 19:10:00|1152.8|1150.8|1152.4|1151.2|1154.8|1153.2|1152.4|1150|10
1605122100000|2020-11-11 19:15:00|1152.6|1151.4|1153.3|1152.1|1153.4|1152.2|1152.1|1150.5|8
1605142800000|2020-11-12 01:00:00|1152.9|1151.7|1151.8|1150.6|1153.7|1152.5|1150.9|1149.7|1074
1605143100000|2020-11-12 01:05:00|1151.7|1150.5|1149.2|1148|1152.2|1151|1148.9|1147.7|733
1605143400000|2020-11-12 01:10:00|1149.4|1148.2|1150.3|1149.1|1150.4|1149.2|1148.7|1147.5|487
1605143700000|2020-11-12 01:15:00|1150.4|1149.2|1149.7|1148.5|1150.7|1149.5|1149.2|1148|302
1605144000000|2020-11-12 01:20:00|1149.8|1148.6|1148.9|1147.7|1150.2|1149|1148.9|1147.7|296
1605144300000|2020-11-12 01:25:00|1149|1147.8|1147.9|1146.7|1149|1147.8|1147.7|1146.5|363
1605144600000|2020-11-12 01:30:00|1148.2|1147|1147.7|1146.5|1148.9|1147.7|1147.4|1146.2|214
1605144900000|2020-11-12 01:35:00|1147.8|1146.6|1147.7|1146.5|1147.8|1146.6|1146.9|1145.7|348
1605145200000|2020-11-12 01:40:00|1147.5|1146.3|1147.9|1146.7|1148.7|1147.5|1147.2|1146|182
1605145500000|2020-11-12 01:45:00|1147.7|1146.5|1147.7|1146.5|1148.2|1147|1147.4|1146.2|91
1605145800000|2020-11-12 01:50:00|1147.4|1146.2|1146.8|1145.6|1147.7|1146.5|1146.7|1145.5|188
1605146100000|2020-11-12 01:55:00|1146.9|1145.7|1147.2|1146|1147.7|1146.5|1146.8|1145.6|52
1605146400000|2020-11-12 02:00:00|1147|1145.8|1146.7|1145.5|1147.4|1146.2|1146.7|1145.5|88
1605146700000|2020-11-12 02:05:00|1146.9|1145.7|1147.2|1146|1147.4|1146.2|1146.7|1145.5|282
1605147000000|2020-11-12 02:10:00|1147.4|1146.2|1147.2|1146|1147.7|1146.5|1147.2|1146|114
1605147300000|2020-11-12 02:15:00|1147|1145.8|1146.9|1145.7|1147.4|1146.2|1146.5|1145.3|202
1605147600000|2020-11-12 02:20:00|1147.2|1146|1148.2|1147|1148.2|1147|1146.9|1145.7|77
1605147900000|2020-11-12 02:25:00|1148.3|1147.1|1148.4|1147.2|1148.7|1147.5|1148.2|1147|63
1605148200000|2020-11-12 02:30:00|1148.5|1147.3|1149.4|1148.2|1149.4|1148.2|1148.4|1147.2|136
1605148500000|2020-11-12 02:35:00|1149.3|1148.1|1149.4|1148.2|1149.4|1148.2|1148.9|1147.7|166
1605148800000|2020-11-12 02:40:00|1149.7|1148.5|1149.2|1148|1150.2|1149|1149.2|1148|95
1605149100000|2020-11-12 02:45:00|1149.3|1148.1|1149.7|1148.5|1149.9|1148.7|1149.2|1148|55
1605149400000|2020-11-12 02:50:00|1149.9|1148.7|1151.7|1150.5|1151.9|1150.7|1149.9|1148.7|345
1605149700000|2020-11-12 02:55:00|1151.5|1150.3|1151.2|1150|1151.7|1150.5|1150.9|1149.7|102
1605150000000|2020-11-12 03:00:00|1151|1149.8|1151|1149.8|1151.4|1150.2|1150.8|1149.6|87
1605150300000|2020-11-12 03:05:00|1151.2|1150|1150.7|1149.5|1151.2|1150|1150.4|1149.2|40
1605150600000|2020-11-12 03:10:00|1150.5|1149.3|1150.7|1149.5|1151.4|1150.2|1150.5|1149.3|101
1605150900000|2020-11-12 03:15:00|1150.8|1149.6|1150.7|1149.5|1151.7|1150.5|1150.7|1149.5|47
1605151200000|2020-11-12 03:20:00|1150.8|1149.6|1150.2|1149|1150.9|1149.7|1150|1148.8|101
1605151500000|2020-11-12 03:25:00|1150|1148.8|1150|1148.8|1150.4|1149.2|1149.8|1148.6|159
1605151800000|2020-11-12 03:30:00|1149.9|1148.7|1149.2|1148|1149.9|1148.7|1149.2|1148|82
1605152100000|2020-11-12 03:35:00|1149|1147.8|1148.4|1147.2|1149.2|1148|1148.2|1147|266
1605152400000|2020-11-12 03:40:00|1148.5|1147.3|1149.2|1148|1149.2|1148|1148.4|1147.2|35
1605152700000|2020-11-12 03:45:00|1149|1147.8|1149.2|1148|1149.2|1148|1148.9|1147.7|7
1605153000000|2020-11-12 03:50:00|1149.4|1148.2|1149.2|1148|1149.8|1148.6|1149.2|1148|70
1605153300000|2020-11-12 03:55:00|1149|1147.8|1148.9|1147.7|1149.4|1148.2|1148.8|1147.6|70
1605153600000|2020-11-12 04:00:00|1149|1147.8|1148.4|1147.2|1149.2|1148|1148.4|1147.2|54
1605153900000|2020-11-12 04:05:00|1148.7|1147.5|1148.9|1147.7|1148.9|1147.7|1148.4|1147.2|39
1605154200000|2020-11-12 04:10:00|1148.8|1147.6|1148.8|1147.6|1148.9|1147.7|1148.7|1147.5|34
1605154500000|2020-11-12 04:15:00|1148.7|1147.5|1148.5|1147.3|1149.6|1147.5|1148.4|1146.6|11041
1605154800000|2020-11-12 04:20:00|1148.7|1147.5|1148.9|1147.7|1148.9|1147.7|1148.5|1147.3|9
1605155100000|2020-11-12 04:25:00|1148.8|1147.6|1148.9|1147.7|1148.9|1147.7|1148.7|1147.5|24
1605155400000|2020-11-12 04:30:00|1149.2|1148|1149.2|1148|1149.3|1148.1|1148.9|1147.7|40
1605155700000|2020-11-12 04:35:00|1149|1147.8|1148.9|1147.7|1149.2|1148|1148.9|1147.7|15
1605156000000|2020-11-12 04:40:00|||||||||7
1605156300000|2020-11-12 04:45:00|1149.4|1148.2|1149.4|1148.2|1149.4|1148.2|1149.2|1148|12
1605156600000|2020-11-12 04:50:00|1149.3|1148.1|1148.9|1147.7|1149.3|1148.1|1148.9|1147.7|11
1605156900000|2020-11-12 04:55:00|1149|1147.8|1148.5|1147.3|1149.2|1148|1148.4|1147.2|57
1605157200000|2020-11-12 05:00:00|1148.4|1147.2|1148.4|1147.2|1148.4|1147.2|1148.2|1147|64
1605157500000|2020-11-12 05:05:00|1148.5|1147.3|1148.9|1147.7|1149.2|1148|1148.5|1147.3|39
1605157800000|2020-11-12 05:10:00|1149.2|1148|1149.2|1148|1149.2|1148|1148.9|1147.7|30
1605158100000|2020-11-12 05:15:00|||||||||13
1605158400000|2020-11-12 05:20:00|1149|1147.8|1149.4|1148.2|1149.4|1148.2|1149|1147.8|18
1605158700000|2020-11-12 05:25:00|1149.2|1148|1149.5|1148.3|1149.9|1148.7|1149.2|1148|25
1605159000000|2020-11-12 05:30:00|1149.4|1148.2|1149.9|1148.7|1150.7|1149.5|1149.2|1148|115
1605159300000|2020-11-12 05:35:00|1149.8|1148.6|1149.9|1148.7|1150.4|1149.2|1149.7|1148.5|47
1605159600000|2020-11-12 05:40:00|1149.8|1148.6|1149.3|1148.1|1149.9|1148.7|1149.3|1148.1|47
1605159900000|2020-11-12 05:45:00|1149.2|1148|1149.8|1148.6|1149.9|1148.7|1149.2|1148|38
1605160200000|2020-11-12 05:50:00|1149.7|1148.5|1150.4|1149.2|1150.7|1149.5|1149.7|1148.5|114
1605160500000|2020-11-12 05:55:00|1150.3|1149.1|1150.2|1149|1150.4|1149.2|1149.9|1148.7|19
1605160800000|2020-11-12 06:00:00|1150.3|1149.1|1150.2|1149|1150.7|1149.5|1149.9|1148.7|39
1605161100000|2020-11-12 06:05:00|1150.3|1149.1|1149.9|1148.7|1150.3|1149.1|1149.7|1148.5|13
1605161400000|2020-11-12 06:10:00|1149.8|1148.6|1149.2|1148|1149.8|1148.6|1149.2|1148|21
1605161700000|2020-11-12 06:15:00|1149|1147.8|1148.4|1147.2|1149.3|1148.1|1148.2|1147|110
1605162000000|2020-11-12 06:20:00|1148.3|1147.1|1147.4|1146.2|1148.4|1147.2|1147.2|1146|209
1605162300000|2020-11-12 06:25:00|1147.7|1146.5|1147.7|1146.5|1147.9|1146.7|1147.4|1146.2|46
1605162600000|2020-11-12 06:30:00|1147.8|1146.6|1147.4|1146.2|1147.9|1146.7|1147.2|1146|78
1605162900000|2020-11-12 06:35:00|1147.3|1146.1|1147.4|1146.2|1147.9|1146.7|1147.2|1146|81
1605163200000|2020-11-12 06:40:00|1147.7|1146.5|1147|1145.8|1147.7|1146.5|1146.9|1145.7|86
1605163500000|2020-11-12 06:45:00|1147.2|1146|1146.9|1145.7|1147.7|1146.5|1146.8|1145.6|122
1605163800000|2020-11-12 06:50:00|1146.7|1145.5|1147.7|1146.5|1147.7|1146.5|1146.7|1145.5|132
1605164100000|2020-11-12 06:55:00|1147.9|1146.7|1147.4|1146.2|1148.4|1147.2|1147.4|1146.2|142
1605164400000|2020-11-12 07:00:00|1147.8|1146.6|1148|1146.8|1148.5|1147.3|1147.7|1146.5|47
1605164700000|2020-11-12 07:05:00|1147.9|1146.7|1148.7|1147.5|1148.7|1147.5|1147.9|1146.7|27
1605165000000|2020-11-12 07:10:00|1148.8|1147.6|1148.5|1147.3|1148.9|1147.7|1148.4|1147.2|21
1605165300000|2020-11-12 07:15:00|1148.7|1147.5|1149.2|1148|1149.3|1148.1|1148.4|1147.2|30
1605165600000|2020-11-12 07:20:00|1149.3|1148.1|1149.3|1148.1|1149.4|1148.2|1149.2|1148|20
1605165900000|2020-11-12 07:25:00|1149.4|1148.2|1149.2|1148|1149.4|1148.2|1149.2|1148|15
1605166200000|2020-11-12 07:30:00|1149.3|1148.1|1149.2|1148|1149.4|1148.2|1148.9|1147.7|29
1605166500000|2020-11-12 07:35:00|1149.1|1147.9|1148.4|1147.2|1149.2|1148|1148.2|1147|47
1605166800000|2020-11-12 07:40:00|1148.2|1147|1148.4|1147.2|1148.7|1147.5|1148.2|1147|17
1605167100000|2020-11-12 07:45:00|1148.2|1147|1147.7|1146.5|1148.2|1147|1147.4|1146.2|42
1605167400000|2020-11-12 07:50:00|1147.8|1146.6|1147.8|1146.6|1147.9|1146.7|1147.4|1146.2|26
1605167700000|2020-11-12 07:55:00|1147.7|1146.5|1148.4|1147.2|1148.4|1147.2|1147.4|1146.2|25
1605168000000|2020-11-12 08:00:00|1148.3|1147.1|1149.4|1148.2|1149.4|1148.2|1148.3|1147.1|118
1605168300000|2020-11-12 08:05:00|1149.9|1148.7|1149.7|1148.5|1150.4|1149.2|1149.6|1148.4|109
1605168600000|2020-11-12 08:10:00|1149.8|1148.6|1149.9|1148.7|1149.9|1148.7|1149.4|1148.2|24
1605168900000|2020-11-12 08:15:00|1150.1|1148.9|1149.9|1148.7|1150.2|1149|1149.7|1148.5|40
1605169200000|2020-11-12 08:20:00|1149.8|1148.6|1149.4|1148.2|1149.9|1148.7|1149.2|1148|99
1605169500000|2020-11-12 08:25:00|1149.6|1148.4|1149.6|1148.4|1149.8|1148.6|1149.2|1148|44
1605169800000|2020-11-12 08:30:00|1149.4|1148.2|1150.7|1149.5|1150.7|1149.5|1149.2|1148|59
1605170100000|2020-11-12 08:35:00|1150.6|1149.4|1150.7|1149.5|1151.3|1150.1|1150.4|1149.2|142
1605170400000|2020-11-12 08:40:00|1150.6|1149.4|1150.1|1148.9|1150.7|1149.5|1149.4|1148.2|109
1605170700000|2020-11-12 08:45:00|1150.2|1149|1150.2|1149|1150.4|1149.2|1149.2|1148|58
1605171000000|2020-11-12 08:50:00|1150.4|1149.2|1149.9|1148.7|1150.4|1149.2|1149.6|1148.4|32
1605171300000|2020-11-12 08:55:00|1150.2|1149|1149.3|1148.1|1150.2|1149|1149.2|1148|106
1605171600000|2020-11-12 09:00:00|1149.4|1148.2|1149.4|1148.2|1149.9|1148.7|1149.2|1148|82
1605171900000|2020-11-12 09:05:00|1149.7|1148.5|1149.4|1148.2|1149.9|1148.7|1149.2|1148|43
1605172200000|2020-11-12 09:10:00|1149.3|1148.1|1148.8|1147.6|1149.4|1148.2|1148.4|1147.2|60
1605172500000|2020-11-12 09:15:00|1148.9|1147.7|1149.2|1148|1149.7|1148.5|1148.7|1147.5|56
1605172800000|2020-11-12 09:20:00|1148.9|1147.7|1149.4|1148.2|1149.7|1148.5|1148.9|1147.7|39
1605173100000|2020-11-12 09:25:00|1149.6|1148.4|1149.6|1148.4|1149.7|1148.5|1149.4|1148.2|76
1605173400000|2020-11-12 09:30:00|1149.9|1148.7|1149.8|1148.6|1150.4|1149.2|1149.4|1148.2|152
1605173700000|2020-11-12 09:35:00|1149.9|1148.7|1149.7|1148.5|1150.4|1149.2|1149.7|1148.5|58
1605174000000|2020-11-12 09:40:00|1149.8|1148.6|1150.2|1149|1150.3|1149.1|1149.7|1148.5|18
1605174300000|2020-11-12 09:45:00|1149.9|1148.7|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|56
1605174600000|2020-11-12 09:50:00|1151.1|1149.9|1150.9|1149.7|1151.2|1150|1150.7|1149.5|43
1605174900000|2020-11-12 09:55:00|1150.8|1149.6|1150.7|1149.5|1150.9|1149.7|1150.7|1149.5|36
1605175200000|2020-11-12 10:00:00|1150.6|1149.4|1150.7|1149.5|1150.8|1149.6|1150.2|1149|50
1605175500000|2020-11-12 10:05:00|1150.4|1149.2|1150.8|1149.6|1151.2|1150|1150.4|1149.2|69
1605175800000|2020-11-12 10:10:00|1150.9|1149.7|1151.2|1150|1151.2|1150|1150.9|1149.7|15
1605176100000|2020-11-12 10:15:00|1150.9|1149.7|1152.1|1150.9|1152.4|1151.2|1150.9|1149.7|156
1605176400000|2020-11-12 10:20:00|1152.2|1151|1153.4|1152.2|1153.7|1152.5|1151.9|1150.7|377
1605176700000|2020-11-12 10:25:00|1153.6|1152.4|1152.9|1151.7|1153.7|1152.5|1152.8|1151.6|120
1605177000000|2020-11-12 10:30:00|1152.7|1151.5|1152.7|1151.5|1153.4|1152.2|1152.7|1151.5|49
1605177300000|2020-11-12 10:35:00|1152.4|1151.2|1152.1|1150.9|1152.9|1151.7|1152.1|1150.9|74
1605177600000|2020-11-12 10:40:00|1151.9|1150.7|1152.8|1151.6|1152.9|1151.7|1151.7|1150.5|135
1605177900000|2020-11-12 10:45:00|1152.9|1151.7|1152.7|1151.5|1152.9|1151.7|1152.7|1151.5|48
1605178200000|2020-11-12 10:50:00|1152.4|1151.2|1151.4|1150.2|1152.4|1151.2|1151.4|1150.2|70
1605178500000|2020-11-12 10:55:00|1151.6|1150.4|1152.1|1150.9|1152.2|1151|1151.4|1150.2|26
1605178800000|2020-11-12 11:00:00|1152.2|1151|1151.8|1150.6|1152.3|1151.1|1151.6|1150.4|82
1605179100000|2020-11-12 11:05:00|1151.7|1150.5|1152.4|1151.2|1152.4|1151.2|1151.7|1150.5|51
1605179400000|2020-11-12 11:10:00|1152.2|1151|1152.7|1151.5|1153.6|1152.4|1152.2|1151|169
1605179700000|2020-11-12 11:15:00|1152.8|1151.6|1153.2|1152|1153.4|1152.2|1152.7|1151.5|79
1605180000000|2020-11-12 11:20:00|1153.3|1152.1|1153.9|1152.7|1154.4|1153.2|1153.3|1152.1|249
1605180300000|2020-11-12 11:25:00|1154.1|1152.9|1154.2|1153|1154.4|1153.2|1153.9|1152.7|183
1605180600000|2020-11-12 11:30:00|1154.1|1152.9|1153.4|1152.2|1154.2|1153|1153.2|1152|543
1605180900000|2020-11-12 11:35:00|1153.2|1152|1153.2|1152|1153.7|1152.5|1152.9|1151.7|44
1605181200000|2020-11-12 11:40:00|1153.3|1152.1|1153.4|1152.2|1153.9|1152.7|1153.2|1152|42
1605181500000|2020-11-12 11:45:00|1153.6|1152.4|1153.7|1152.5|1154.2|1153|1153.4|1152.2|63
1605181800000|2020-11-12 11:50:00|1153.8|1152.6|1154.2|1153|1154.4|1153.2|1153.7|1152.5|74
1605182100000|2020-11-12 11:55:00|1154.4|1153.2|1153.4|1152.2|1154.4|1153.2|1153.4|1152.2|94
1605182400000|2020-11-12 12:00:00|1153.2|1152|1153.4|1152.2|1153.7|1152.5|1153.2|1152|105
1605182700000|2020-11-12 12:05:00|1153.3|1152.1|1151.9|1150.7|1153.3|1152.1|1151.9|1150.7|246
1605183000000|2020-11-12 12:10:00|1151.7|1150.5|1150.8|1149.6|1151.9|1150.7|1150.7|1149.5|183
1605183300000|2020-11-12 12:15:00|1150.9|1149.7|1150.4|1149.2|1151.1|1149.9|1150.2|1149|305
1605183600000|2020-11-12 12:20:00|1150.2|1149|1150.7|1149.5|1150.9|1149.7|1149.9|1148.7|63
1605183900000|2020-11-12 12:25:00|1150.4|1149.2|1149.7|1148.5|1150.4|1149.2|1149.6|1148.4|147
1605184200000|2020-11-12 12:30:00|1149.4|1148.2|1147.4|1146.2|1149.7|1148.5|1147.2|1146|835
1605184500000|2020-11-12 12:35:00|1147.7|1146.5|1148.7|1147.5|1148.9|1147.7|1147.4|1146.2|227
1605184800000|2020-11-12 12:40:00|1148.8|1147.6|1148.2|1147|1149.2|1148|1148.2|1147|172
1605185100000|2020-11-12 12:45:00|1148.1|1146.9|1147.7|1146.5|1148.2|1147|1147.7|1146.5|43
1605185400000|2020-11-12 12:50:00|1147.4|1146.2|1146.9|1145.7|1147.4|1146.2|1146.7|1145.5|298
1605185700000|2020-11-12 12:55:00|1146.8|1145.6|1146.2|1145|1147.2|1146|1146.2|1145|224
1605186000000|2020-11-12 13:00:00|1145.9|1144.7|1145.9|1144.7|1146.7|1145.5|1145.7|1144.5|606
1605186300000|2020-11-12 13:05:00|1146.1|1144.9|1146.6|1145.4|1147.2|1146|1145.9|1144.7|197
1605186600000|2020-11-12 13:10:00|1146.7|1145.5|1147.9|1146.7|1148.2|1147|1146.6|1145.4|584
1605186900000|2020-11-12 13:15:00|1148.2|1147|1148.7|1147.5|1148.9|1147.7|1147.4|1146.2|277
1605187200000|2020-11-12 13:20:00|1148.8|1147.6|1148.2|1147|1149.3|1148.1|1148.2|1147|274
1605187500000|2020-11-12 13:25:00|1148.3|1147.1|1147.9|1146.7|1148.4|1147.2|1147.2|1146|122
1605187800000|2020-11-12 13:30:00|1148.2|1147|1147.7|1146.5|1148.2|1147|1147.2|1146|172
1605188100000|2020-11-12 13:35:00|1147.9|1146.7|1147.9|1146.7|1148.2|1147|1147.4|1146.2|83
1605188400000|2020-11-12 13:40:00|1148.1|1146.9|1148.7|1147.5|1148.7|1147.5|1147.7|1146.5|154
1605191400000|2020-11-12 14:30:00|1148|1146.8|1149.3|1148.1|1149.9|1148.7|1147.4|1146.2|3946
1605191700000|2020-11-12 14:35:00|1149.4|1148.2|1148.8|1147.6|1150.2|1149|1148.7|1147.5|1750
1605192000000|2020-11-12 14:40:00|1148.7|1147.5|1147.7|1146.5|1148.7|1147.5|1147.4|1146.2|1367
1605192300000|2020-11-12 14:45:00|1147.9|1146.7|1147.7|1146.5|1148.7|1147.5|1147.4|1146.2|904
1605192600000|2020-11-12 14:50:00|1147.4|1146.2|1147.5|1146.3|1147.7|1146.5|1146.7|1145.5|1348
1605192900000|2020-11-12 14:55:00|1147.3|1146.1|1146.7|1145.5|1147.5|1146.3|1146|1144.8|672
1605193200000|2020-11-12 15:00:00|1147|1145.8|1144.2|1143|1147.5|1146.3|1144.2|1143|1824
1605193500000|2020-11-12 15:05:00|1144|1142.8|1143|1141.8|1144|1142.8|1142.7|1141.5|2502
1605193800000|2020-11-12 15:10:00|1142.8|1141.6|1145|1143.8|1146|1144.8|1142.7|1141.5|1199
1605194100000|2020-11-12 15:15:00|1145.2|1144|1144.7|1143.5|1145.7|1144.5|1144.7|1143.5|896
1605194400000|2020-11-12 15:20:00|1144.6|1143.4|1144|1142.8|1145.2|1144|1143.7|1142.5|1090
1605194700000|2020-11-12 15:25:00|1143.8|1142.6|1145.7|1144.5|1145.7|1144.5|1143.3|1142.1|1132
1605195000000|2020-11-12 15:30:00|1145.5|1144.3|1144.5|1143.3|1146|1144.8|1144.5|1143.3|946
1605195300000|2020-11-12 15:35:00|1144.7|1143.5|1143.2|1142|1144.7|1143.5|1143|1141.8|953
1605195600000|2020-11-12 15:40:00|1143|1141.8|1143.2|1142|1143.5|1142.3|1142.5|1141.3|874
1605195900000|2020-11-12 15:45:00|1143|1141.8|1144.7|1143.5|1144.8|1143.6|1142.8|1141.6|891
1605196200000|2020-11-12 15:50:00|1144.8|1143.6|1145|1143.8|1145.8|1144.6|1144.5|1143.3|709
1605196500000|2020-11-12 15:55:00|1144.8|1143.6|1144.7|1143.5|1145|1143.8|1143.3|1142.1|847
1605196800000|2020-11-12 16:00:00|1144.5|1143.3|1144.2|1143|1145.5|1144.3|1144|1142.8|863
1605197100000|2020-11-12 16:05:00|1144.1|1142.9|1144.5|1143.3|1145.5|1144.3|1144|1142.8|639
1605197400000|2020-11-12 16:10:00|1144.3|1143.1|1144.5|1143.3|1144.7|1143.5|1144|1142.8|656
1605197700000|2020-11-12 16:15:00|1144.7|1143.5|1144.5|1143.3|1145|1143.8|1144|1142.8|617
1605198000000|2020-11-12 16:20:00|1144.7|1143.5|1144.7|1143.5|1144.7|1143.5|1144|1142.8|354
1605198300000|2020-11-12 16:25:00|1144.6|1143.4|1143.7|1142.5|1144.7|1143.5|1143|1141.8|574
1605198600000|2020-11-12 16:30:00|1143.6|1142.4|1144.2|1143|1144.5|1143.3|1143.2|1142|544
1605198900000|2020-11-12 16:35:00|1144.5|1143.3|1143.5|1142.3|1144.5|1143.3|1143.5|1142.3|430
1605199200000|2020-11-12 16:40:00|1143.7|1142.5|1143.5|1142.3|1144.2|1143|1143|1141.8|466
1605199500000|2020-11-12 16:45:00|1143.7|1142.5|1143|1141.8|1144|1142.8|1142.7|1141.5|438
1605199800000|2020-11-12 16:50:00|1142.8|1141.6|1142|1140.8|1142.8|1141.6|1141.2|1140|1237
1605200100000|2020-11-12 16:55:00|1141.8|1140.6|1141.2|1140|1142|1140.8|1141|1139.8|862
1605200400000|2020-11-12 17:00:00|1141.5|1140.3|1141.7|1140.5|1142|1140.8|1140.5|1139.3|1008
1605200700000|2020-11-12 17:05:00|1141.5|1140.3|1141.5|1140.3|1141.7|1140.5|1140.7|1139.5|496
1605201000000|2020-11-12 17:10:00|1141.2|1140|1142|1140.8|1142.2|1141|1141|1139.8|677
1605201300000|2020-11-12 17:15:00|1141.7|1140.5|1142|1140.8|1142.7|1141.5|1141.6|1140.4|1145
1605201600000|2020-11-12 17:20:00|1142.2|1141|1142.7|1141.5|1143.2|1142|1142|1140.8|400
1605201900000|2020-11-12 17:25:00|1143|1141.8|1144|1142.8|1144|1142.8|1143|1141.8|432
1605202200000|2020-11-12 17:30:00|1143.7|1142.5|1144.2|1143|1144.5|1143.3|1143.5|1142.3|358
1605202500000|2020-11-12 17:35:00|1144.5|1143.3|1145.2|1144|1145.2|1144|1144.2|1143|735
1605202800000|2020-11-12 17:40:00|1145|1143.8|1145|1143.8|1145.2|1144|1144.5|1143.3|765
1605203100000|2020-11-12 17:45:00|1145.2|1144|1143.7|1142.5|1145.5|1144.3|1143.5|1142.3|1111
1605203400000|2020-11-12 17:50:00|1143.6|1142.4|1144|1142.8|1144.5|1143.3|1143.2|1142|524
1605203700000|2020-11-12 17:55:00|1144.1|1142.9|1143.5|1142.3|1144.2|1143|1143.2|1142|301
1605204000000|2020-11-12 18:00:00|1143.2|1142|1144.2|1143|1144.2|1143|1143.2|1142|467
1605204300000|2020-11-12 18:05:00|1144|1142.8|1145.5|1144.3|1145.7|1144.5|1144|1142.8|803
1605204600000|2020-11-12 18:10:00|1145.6|1144.4|1147|1145.8|1147|1145.8|1145.5|1144.3|753
1605204900000|2020-11-12 18:15:00|1146.7|1145.5|1145.7|1144.5|1147.2|1146|1145.7|1144.5|528
1605205200000|2020-11-12 18:20:00|1145.5|1144.3|1145.2|1144|1145.7|1144.5|1145|1143.8|389
1605205500000|2020-11-12 18:25:00|1145|1143.8|1144.7|1143.5|1145.5|1144.3|1144.5|1143.3|600
1605205800000|2020-11-12 18:30:00|1144.5|1143.3|1144.2|1143|1145|1143.8|1144.2|1143|471
1605206100000|2020-11-12 18:35:00|1144|1142.8|1144.5|1143.3|1144.5|1143.3|1144|1142.8|576
1605206400000|2020-11-12 18:40:00|1144.2|1143|1144|1142.8|1144.5|1143.3|1144|1142.8|343
1605206700000|2020-11-12 18:45:00|1143.7|1142.5|1143.2|1142|1143.7|1142.5|1143.2|1142|702
1605207000000|2020-11-12 18:50:00|1143.5|1142.3|1143|1141.8|1143.5|1142.3|1142.5|1141.3|494
1605207300000|2020-11-12 18:55:00|1143.2|1142|1143.5|1142.3|1143.7|1142.5|1142.8|1141.6|673
1605207600000|2020-11-12 19:00:00|1143.7|1142.5|1145|1143.8|1145.1|1143.9|1143.7|1142.5|568
1605207900000|2020-11-12 19:05:00|1144.7|1143.5|1145.2|1144|1146.2|1145|1144.7|1143.5|1124
1605208200000|2020-11-12 19:10:00|1145.3|1144.1|1146|1144.8|1147|1145.8|1145|1143.8|2435
1605208500000|2020-11-12 19:15:00|1146.2|1145|1146.7|1145.5|1147|1145.8|1146|1144.8|1326
1605229200000|2020-11-13 01:00:00|1146.2|1145|1147.9|1146.7|1148|1146.8|1146|1144.8|610
1605229500000|2020-11-13 01:05:00|1148|1146.8|1149|1147.8|1149|1147.8|1147.7|1146.5|507
1605229800000|2020-11-13 01:10:00|1149.1|1147.9|1148.9|1147.7|1149.2|1148|1148.2|1147|574
1605230100000|2020-11-13 01:15:00|1148.7|1147.5|1148|1146.8|1148.7|1147.5|1147.5|1146.3|242
1605230400000|2020-11-13 01:20:00|1148.1|1146.9|1147.5|1146.3|1148.2|1147|1147.5|1146.3|84
1605230700000|2020-11-13 01:25:00|1147.6|1146.4|1146.7|1145.5|1147.7|1146.5|1146.7|1145.5|83
1605231000000|2020-11-13 01:30:00|1146.6|1145.4|1146.5|1145.3|1147|1145.8|1146|1144.8|246
1605231300000|2020-11-13 01:35:00|1146.2|1145|1145.5|1144.3|1146.2|1145|1145.5|1144.3|201
1605231600000|2020-11-13 01:40:00|1145.6|1144.4|1145.5|1144.3|1145.7|1144.5|1144.9|1143.7|169
1605231900000|2020-11-13 01:45:00|1145.7|1144.5|1146.2|1145|1146.5|1145.3|1145.5|1144.3|108
1605232200000|2020-11-13 01:50:00|1146|1144.8|1145.5|1144.3|1146.5|1145.3|1145.5|1144.3|238
1605232500000|2020-11-13 01:55:00|1145.7|1144.5|1145|1143.8|1145.7|1144.5|1144.2|1143|142
1605232800000|2020-11-13 02:00:00|1144.9|1143.7|1144.5|1143.3|1145.1|1143.9|1144.2|1143|118
1605233100000|2020-11-13 02:05:00|1144.4|1143.2|1144|1142.8|1144.7|1143.5|1143.7|1142.5|240
1605233400000|2020-11-13 02:10:00|1143.9|1142.7|1144.2|1143|1145.5|1144.3|1143.7|1142.5|222
1605233700000|2020-11-13 02:15:00|1144.4|1143.2|1143.5|1142.3|1144.5|1143.3|1143|1141.8|289
1605234000000|2020-11-13 02:20:00|1143.4|1142.2|1142.5|1141.3|1143.6|1142.4|1141.6|1140.4|384
1605234300000|2020-11-13 02:25:00|1142.1|1140.9|1141.5|1140.3|1142.2|1141|1141|1139.8|545
1605234600000|2020-11-13 02:30:00|1141.6|1140.4|1143|1141.8|1143|1141.8|1141.2|1140|388
1605234900000|2020-11-13 02:35:00|1142.7|1141.5|1142.2|1141|1143|1141.8|1142.2|1141|243
1605235200000|2020-11-13 02:40:00|1142.4|1141.2|1143|1141.8|1143.5|1142.3|1142.2|1141|82
1605235500000|2020-11-13 02:45:00|1142.9|1141.7|1140.4|1139.2|1143|1141.8|1140.2|1139|308
1605235800000|2020-11-13 02:50:00|1140.5|1139.3|1140.9|1139.7|1141.2|1140|1140.2|1139|408
1605236100000|2020-11-13 02:55:00|1140.7|1139.5|1139.9|1138.7|1141|1139.8|1139.7|1138.5|553
1605236400000|2020-11-13 03:00:00|1139.7|1138.5|1139.7|1138.5|1140.2|1139|1139.7|1138.5|134
1605236700000|2020-11-13 03:05:00|1139.9|1138.7|1139.2|1138|1140.2|1139|1138.7|1137.5|394
1605237000000|2020-11-13 03:10:00|1139.1|1137.9|1140|1138.8|1140|1138.8|1138.7|1137.5|180
1605237300000|2020-11-13 03:15:00|1139.7|1138.5|1140.5|1139.3|1140.9|1139.7|1139.5|1138.3|323
1605237600000|2020-11-13 03:20:00|1140.2|1139|1139.2|1138|1140.2|1139|1139.2|1138|189
1605237900000|2020-11-13 03:25:00|1139.5|1138.3|1139.5|1138.3|1139.7|1138.5|1139.2|1138|51
1605238200000|2020-11-13 03:30:00|1139.7|1138.5|1140.2|1139|1140.2|1139|1139.5|1138.3|68
1605238500000|2020-11-13 03:35:00|1140.5|1139.3|1140|1138.8|1140.5|1139.3|1140|1138.8|59
1605238800000|2020-11-13 03:40:00|1140.1|1138.9|1140.1|1138.9|1140.2|1139|1140|1138.8|21
1605239100000|2020-11-13 03:45:00|1140|1138.8|1141.2|1140|1141.2|1140|1140|1138.8|96
1605239400000|2020-11-13 03:50:00|1141.5|1140.3|1142|1140.8|1142.7|1141.5|1141.2|1140|260
1605239700000|2020-11-13 03:55:00|1141.7|1140.5|1142.1|1140.9|1142.5|1141.3|1141.7|1140.5|112
1605240000000|2020-11-13 04:00:00|1142|1140.8|1142|1140.8|1142.2|1141|1141.5|1140.3|84
1605240300000|2020-11-13 04:05:00|1142.2|1141|1142.2|1141|1142.5|1141.3|1142|1140.8|26
1605240600000|2020-11-13 04:10:00|1142.4|1141.2|1142.2|1141|1142.4|1141.2|1142|1140.8|9
1605240900000|2020-11-13 04:15:00|1142.1|1140.9|1141.7|1140.5|1142.1|1140.9|1141.2|1140|156
1605241200000|2020-11-13 04:20:00|1142|1140.8|1141.7|1140.5|1142.2|1141|1141.7|1140.5|85
1605241500000|2020-11-13 04:25:00|1141.6|1140.4|1142|1140.8|1142|1140.8|1141.5|1140.3|19
1605241800000|2020-11-13 04:30:00|1142.1|1140.9|1142.7|1141.5|1143|1141.8|1142|1140.8|73
1605242100000|2020-11-13 04:35:00|1142.9|1141.7|1143.5|1142.3|1143.5|1142.3|1142.9|1141.7|133
1605242400000|2020-11-13 04:40:00|1143.7|1142.5|1144.5|1143.3|1144.5|1143.3|1143.5|1142.3|117
1605242700000|2020-11-13 04:45:00|1144.7|1143.5|1143.7|1142.5|1144.7|1143.5|1143.7|1142.5|142
1605243000000|2020-11-13 04:50:00|1143.6|1142.4|1143.5|1142.3|1143.7|1142.5|1143.1|1141.9|37
1605243300000|2020-11-13 04:55:00|1143.7|1142.5|1143.2|1142|1143.7|1142.5|1143.2|1142|22
1605243600000|2020-11-13 05:00:00|1143|1141.8|1143|1141.8|1143.2|1142|1142.9|1141.7|51
1605243900000|2020-11-13 05:05:00|1142.9|1141.7|1143|1141.8|1143.1|1141.9|1142.9|1141.7|29
1605244200000|2020-11-13 05:10:00|1142.9|1141.7|1142.2|1141|1142.9|1141.7|1142|1140.8|37
1605244500000|2020-11-13 05:15:00|1142.5|1141.3|1142.5|1141.3|1142.9|1141.7|1142.2|1141|92
1605244800000|2020-11-13 05:20:00|1142.2|1141|1142.2|1141|1142.7|1141.5|1142|1140.8|71
1605245100000|2020-11-13 05:25:00|1142.1|1140.9|1141.9|1140.7|1142.2|1141|1141.7|1140.5|57
1605245400000|2020-11-13 05:30:00|1142|1140.8|1142.6|1141.4|1142.6|1141.4|1141.5|1140.3|94
1605245700000|2020-11-13 05:35:00|1142.7|1141.5|1142.5|1141.3|1142.9|1141.7|1142.2|1141|74
1605246000000|2020-11-13 05:40:00|1142.6|1141.4|1142.7|1141.5|1143|1141.8|1142.2|1141|30
1605246300000|2020-11-13 05:45:00|1142.9|1141.7|1142.7|1141.5|1143|1141.8|1142|1140.8|155
1605246600000|2020-11-13 05:50:00|1143|1141.8|1143|1141.8|1143.2|1142|1142.5|1141.3|219
1605246900000|2020-11-13 05:55:00|1142.9|1141.7|1143|1141.8|1143.2|1142|1142.7|1141.5|80
1605247200000|2020-11-13 06:00:00|1143.2|1142|1143.7|1142.5|1143.9|1142.7|1143|1141.8|146
1605247500000|2020-11-13 06:05:00|1143.5|1142.3|1143.5|1142.3|1143.7|1142.5|1143|1141.8|63
1605247800000|2020-11-13 06:10:00|1143.6|1142.4|1142.7|1141.5|1143.6|1142.4|1142.7|1141.5|31
1605248100000|2020-11-13 06:15:00|1142.5|1141.3|1143|1141.8|1143.2|1142|1142.5|1141.3|65
1605248400000|2020-11-13 06:20:00|1142.9|1141.7|1143.7|1142.5|1144.2|1143|1142.7|1141.5|102
1605248700000|2020-11-13 06:25:00|1143.6|1142.4|1144|1142.8|1144.2|1143|1143.2|1142|159
1605249000000|2020-11-13 06:30:00|1144.2|1143|1144.2|1143|1144.5|1143.3|1143.7|1142.5|98
1605249300000|2020-11-13 06:35:00|1144|1142.8|1144.2|1143|1144.5|1143.3|1144|1142.8|94
1605249600000|2020-11-13 06:40:00|1144.4|1143.2|1144.5|1143.3|1144.7|1143.5|1143.9|1142.7|190
1605249900000|2020-11-13 06:45:00|1144.6|1143.4|1144.7|1143.5|1144.7|1143.5|1144.2|1143|207
1605250200000|2020-11-13 06:50:00|1144.5|1143.3|1144.1|1142.9|1144.7|1143.5|1144|1142.8|183
1605250500000|2020-11-13 06:55:00|1144|1142.8|1144.2|1143|1144.2|1143|1143.7|1142.5|46
1605250800000|2020-11-13 07:00:00|1144.1|1142.9|1143.2|1142|1144.2|1143|1143.2|1142|174
1605251100000|2020-11-13 07:05:00|1143.5|1142.3|1142.7|1141.5|1143.5|1142.3|1142.7|1141.5|26
1605251400000|2020-11-13 07:10:00|1143|1141.8|1143.1|1141.9|1143.2|1142|1142.9|1141.7|19
1605251700000|2020-11-13 07:15:00|1143|1141.8|1143|1141.8|1143.2|1142|1143|1141.8|29
1605252000000|2020-11-13 07:20:00|1143.2|1142|1143|1141.8|1143.7|1142.5|1143|1141.8|57
1605252300000|2020-11-13 07:25:00|1142.7|1141.5|1143.2|1142|1143.4|1142.2|1142.7|1141.5|21
1605252600000|2020-11-13 07:30:00|1143.1|1141.9|1144.5|1143.3|1144.5|1143.3|1143|1141.8|103
1605252900000|2020-11-13 07:35:00|1144.4|1143.2|1144|1142.8|1144.4|1143.2|1144|1142.8|27
1605253200000|2020-11-13 07:40:00|1144.1|1142.9|1144|1142.8|1144.1|1142.9|1143.5|1142.3|29
1605253500000|2020-11-13 07:45:00|1143.9|1142.7|1144.5|1143.3|1144.5|1143.3|1143.7|1142.5|36
1605253800000|2020-11-13 07:50:00|1144.2|1143|1144.2|1143|1144.5|1143.3|1144.2|1143|36
1605254100000|2020-11-13 07:55:00|1144.5|1143.3|1145|1143.8|1145.2|1144|1144|1142.8|49
1605254400000|2020-11-13 08:00:00|1144.9|1143.7|1145|1143.8|1145.2|1144|1144.7|1143.5|41
1605254700000|2020-11-13 08:05:00|1144.9|1143.7|1144.2|1143|1144.9|1143.7|1144|1142.8|85
1605255000000|2020-11-13 08:10:00|1144|1142.8|1144.7|1143.5|1144.7|1143.5|1144|1142.8|31
1605255300000|2020-11-13 08:15:00|1145|1143.8|1144.2|1143|1145|1143.8|1143.7|1142.5|65
1605255600000|2020-11-13 08:20:00|1144.3|1143.1|1144.2|1143|1144.6|1143.4|1144.2|1143|15
1605255900000|2020-11-13 08:25:00|1144|1142.8|1144.6|1143.4|1144.7|1143.5|1143.8|1142.6|53
1605256200000|2020-11-13 08:30:00|1144.5|1143.3|1145.2|1144|1145.2|1144|1144.5|1143.3|27
1605256500000|2020-11-13 08:35:00|1145|1143.8|1145.2|1144|1145.2|1144|1145|1143.8|28
1605256800000|2020-11-13 08:40:00|1145.1|1143.9|1144.6|1143.4|1145.2|1144|1144.6|1143.4|30
1605257100000|2020-11-13 08:45:00|1144.7|1143.5|1144.5|1143.3|1144.7|1143.5|1144.2|1143|16
1605257400000|2020-11-13 08:50:00|1144.2|1143|1144.6|1143.4|1144.7|1143.5|1144|1142.8|60
1605257700000|2020-11-13 08:55:00|1144.5|1143.3|1145|1143.8|1145|1143.8|1144.2|1143|20
1605258000000|2020-11-13 09:00:00|1144.8|1143.6|1145.1|1143.9|1145.1|1143.9|1144.5|1143.3|49
1605258300000|2020-11-13 09:05:00|1145|1143.8|1144.5|1143.3|1145.2|1144|1144.2|1143|39
1605258600000|2020-11-13 09:10:00|1144.2|1143|1143.6|1142.4|1144.3|1143.1|1143.1|1141.9|140
1605258900000|2020-11-13 09:15:00|1143.3|1142.1|1143.5|1142.3|1143.7|1142.5|1143.2|1142|36
1605259200000|2020-11-13 09:20:00|1143.7|1142.5|1144.5|1143.3|1144.7|1143.5|1143.5|1142.3|165
1605259500000|2020-11-13 09:25:00|1144.3|1143.1|1145.4|1144.2|1145.5|1144.3|1144.3|1143.1|255
1605259800000|2020-11-13 09:30:00|1145.2|1144|1145.1|1143.9|1145.5|1144.3|1145|1143.8|69
1605260100000|2020-11-13 09:35:00|1145.2|1144|1144.5|1143.3|1145.2|1144|1144.5|1143.3|46
1605260400000|2020-11-13 09:40:00|1144.2|1143|1145|1143.8|1145|1143.8|1144.2|1143|79
1605260700000|2020-11-13 09:45:00|1145.2|1144|1145.7|1144.5|1146.2|1145|1145|1143.8|171
1605261000000|2020-11-13 09:50:00|1145.6|1144.4|1145.7|1144.5|1146.2|1145|1145.5|1144.3|64
1605261300000|2020-11-13 09:55:00|1145.5|1144.3|1146.2|1145|1146.2|1145|1145.5|1144.3|45
1605261600000|2020-11-13 10:00:00|1146.3|1145.1|1146.2|1145|1146.7|1145.5|1146.2|1145|105
1605261900000|2020-11-13 10:05:00|1146.3|1145.1|1146.5|1145.3|1146.7|1145.5|1146|1144.8|76
1605262200000|2020-11-13 10:10:00|1146.7|1145.5|1146.7|1145.5|1147.2|1146|1146.7|1145.5|38
1605262500000|2020-11-13 10:15:00|1146.8|1145.6|1147.2|1146|1147.7|1146.5|1146.5|1145.3|201
1605262800000|2020-11-13 10:20:00|1147.3|1146.1|1147.5|1146.3|1148|1146.8|1147|1145.8|113
1605263100000|2020-11-13 10:25:00|1147.6|1146.4|1147.5|1146.3|1147.7|1146.5|1147.5|1146.3|79
1605263400000|2020-11-13 10:30:00|1147.7|1146.5|1148|1146.8|1148|1146.8|1147.6|1146.4|71
1605263700000|2020-11-13 10:35:00|1147.7|1146.5|1148|1146.8|1148.5|1147.3|1147.7|1146.5|84
1605264000000|2020-11-13 10:40:00|1147.8|1146.6|1148.5|1147.3|1148.5|1147.3|1147.7|1146.5|35
1605264300000|2020-11-13 10:45:00|1148.2|1147|1148.8|1147.6|1149|1147.8|1148|1146.8|86
1605264600000|2020-11-13 10:50:00|1148.7|1147.5|1149.5|1148.3|1149.7|1148.5|1148|1146.8|135
1605264900000|2020-11-13 10:55:00|1149.3|1148.1|1149.5|1148.3|1149.7|1148.5|1149|1147.8|146
1605265200000|2020-11-13 11:00:00|1149.3|1148.1|1148.7|1147.5|1149.5|1148.3|1148.5|1147.3|180
1605265500000|2020-11-13 11:05:00|1148.6|1147.4|1148|1146.8|1148.7|1147.5|1147.7|1146.5|119
1605265800000|2020-11-13 11:10:00|1147.8|1146.6|1147.2|1146|1148.2|1147|1147|1145.8|99
1605266100000|2020-11-13 11:15:00|1147.1|1145.9|1147.6|1146.4|1147.7|1146.5|1147.1|1145.9|93
1605266400000|2020-11-13 11:20:00|1147.7|1146.5|1146.7|1145.5|1148|1146.8|1146.7|1145.5|129
1605266700000|2020-11-13 11:25:00|1146.8|1145.6|1146.3|1145.1|1147|1145.8|1146.2|1145|117
1605267000000|2020-11-13 11:30:00|1146.5|1145.3|1147|1145.8|1147.2|1146|1146.5|1145.3|99
1605267300000|2020-11-13 11:35:00|1146.8|1145.6|1147.7|1146.5|1147.7|1146.5|1146.5|1145.3|138
1605267600000|2020-11-13 11:40:00|1147.6|1146.4|1147.1|1145.9|1147.6|1146.4|1147|1145.8|135
1605267900000|2020-11-13 11:45:00|1147|1145.8|1146.8|1145.6|1147.2|1146|1146.7|1145.5|46
1605268200000|2020-11-13 11:50:00|1147|1145.8|1147.2|1146|1147.2|1146|1146.6|1145.4|58
1605268500000|2020-11-13 11:55:00|1147.5|1146.3|1148.2|1147|1148.2|1147|1147.5|1146.3|42
1605268800000|2020-11-13 12:00:00|1148.1|1146.9|1148.5|1147.3|1148.7|1147.5|1148|1146.8|174
1605269100000|2020-11-13 12:05:00|1148.2|1147|1148|1146.8|1148.2|1147|1147.6|1146.4|124
1605269400000|2020-11-13 12:10:00|1147.8|1146.6|1149|1147.8|1149|1147.8|1147.7|1146.5|114
1605269700000|2020-11-13 12:15:00|1148.7|1147.5|1149.5|1148.3|1149.5|1148.3|1148.7|1147.5|132
1605270000000|2020-11-13 12:20:00|1149.3|1148.1|1149.5|1148.3|1149.5|1148.3|1148.8|1147.6|130
1605270300000|2020-11-13 12:25:00|1149.3|1148.1|1149.1|1147.9|1149.5|1148.3|1149|1147.8|83
1605270600000|2020-11-13 12:30:00|1149|1147.8|1149.7|1148.5|1150|1148.8|1149|1147.8|232
1605270900000|2020-11-13 12:35:00|1149.6|1148.4|1151.2|1150|1151.2|1150|1149.5|1148.3|197
1605271200000|2020-11-13 12:40:00|1151.3|1150.1|1149.5|1148.3|1151.8|1150.6|1149.5|1148.3|198
1605271500000|2020-11-13 12:45:00|1149.6|1148.4|1149|1147.8|1150|1148.8|1148.7|1147.5|218
1605271800000|2020-11-13 12:50:00|1148.8|1147.6|1149.2|1148|1149.5|1148.3|1148.7|1147.5|123
1605272100000|2020-11-13 12:55:00|1149.3|1148.1|1150.2|1149|1150.5|1149.3|1149|1147.8|147
1605272400000|2020-11-13 13:00:00|1150|1148.8|1150|1148.8|1150.5|1149.3|1149.7|1148.5|165
1605272700000|2020-11-13 13:05:00|1150.2|1149|1151.2|1150|1151.5|1150.3|1150|1148.8|296
1605273000000|2020-11-13 13:10:00|1151.3|1150.1|1151.2|1150|1151.5|1150.3|1151|1149.8|552
1605273300000|2020-11-13 13:15:00|1151|1149.8|1151.2|1150|1151.5|1150.3|1150.7|1149.5|254
1605273600000|2020-11-13 13:20:00|1151|1149.8|1151|1149.8|1151.5|1150.3|1150.7|1149.5|322
1605273900000|2020-11-13 13:25:00|1151.2|1150|1151.1|1149.9|1151.2|1150|1150.7|1149.5|155
1605274200000|2020-11-13 13:30:00|1151|1149.8|1149.5|1148.3|1151|1149.8|1149.1|1147.9|391
1605274500000|2020-11-13 13:35:00|1149.3|1148.1|1150.7|1149.5|1150.7|1149.5|1149.2|1148|138
1605274800000|2020-11-13 13:40:00|1151|1149.8|1150.2|1149|1151|1149.8|1150.1|1148.9|392
1605277800000|2020-11-13 14:30:00|1151.7|1150.5|1155.5|1154.3|1155.7|1154.5|1151.2|1150|3963
1605278100000|2020-11-13 14:35:00|1155.6|1154.4|1156|1154.8|1156.2|1155|1154.5|1153.3|2072
1605278400000|2020-11-13 14:40:00|1156.2|1155|1156.3|1155.1|1157.5|1156.3|1155.2|1154|1944
1605278700000|2020-11-13 14:45:00|1156.2|1155|1155.7|1154.5|1157.2|1156|1155.5|1154.3|1759
1605279000000|2020-11-13 14:50:00|1155.5|1154.3|1154.2|1153|1156|1154.8|1154|1152.8|1115
1605279300000|2020-11-13 14:55:00|1154.1|1152.9|1153|1151.8|1154.1|1152.9|1152.7|1151.5|872
1605279600000|2020-11-13 15:00:00|1153.1|1151.9|1152.5|1151.3|1153.2|1152|1151.7|1150.5|986
1605279900000|2020-11-13 15:05:00|1153|1151.8|1153|1151.8|1153.2|1152|1151.7|1150.5|1179
1605280200000|2020-11-13 15:10:00|1153.5|1152.3|1152.5|1151.3|1153.5|1152.3|1152.2|1151|659
1605280500000|2020-11-13 15:15:00|1152.2|1151|1152.5|1151.3|1153|1151.8|1152.2|1151|634
1605280800000|2020-11-13 15:20:00|1152.2|1151|1151.7|1150.5|1153.2|1152|1151.7|1150.5|657
1605281100000|2020-11-13 15:25:00|1151.8|1150.6|1153.2|1152|1153.2|1152|1151.7|1150.5|460
1605281400000|2020-11-13 15:30:00|1153|1151.8|1154|1152.8|1154|1152.8|1152.7|1151.5|625
1605281700000|2020-11-13 15:35:00|1153.7|1152.5|1152.5|1151.3|1153.7|1152.5|1152|1150.8|578
1605282000000|2020-11-13 15:40:00|1152.2|1151|1152.2|1151|1153|1151.8|1151.5|1150.3|895
1605282300000|2020-11-13 15:45:00|1152.5|1151.3|1151.2|1150|1152.5|1151.3|1151.2|1150|544
1605282600000|2020-11-13 15:50:00|1151.5|1150.3|1151|1149.8|1152|1150.8|1151|1149.8|337
1605282900000|2020-11-13 15:55:00|1151.2|1150|1150.7|1149.5|1151.2|1150|1150|1148.8|570
1605283200000|2020-11-13 16:00:00|1150.5|1149.3|1150.2|1149|1150.7|1149.5|1150.2|1149|419
1605283500000|2020-11-13 16:05:00|1150.7|1149.5|1150.5|1149.3|1151.2|1150|1150.5|1149.3|418
1605283800000|2020-11-13 16:10:00|1150.3|1149.1|1151.2|1150|1151.2|1150|1150|1148.8|508
1605284100000|2020-11-13 16:15:00|1151.5|1150.3|1151.2|1150|1152.2|1151|1151.2|1150|512
1605284400000|2020-11-13 16:20:00|1151.5|1150.3|1152|1150.8|1152.2|1151|1151|1149.8|492
1605284700000|2020-11-13 16:25:00|1152.1|1150.9|1152|1150.8|1152.5|1151.3|1151.5|1150.3|324
1605285000000|2020-11-13 16:30:00|1152.2|1151|1151.7|1150.5|1152.2|1151|1151.5|1150.3|352
1605285300000|2020-11-13 16:35:00|1151.5|1150.3|1152.5|1151.3|1152.5|1151.3|1151.5|1150.3|299
1605285600000|2020-11-13 16:40:00|1152.7|1151.5|1153|1151.8|1153|1151.8|1152.2|1151|337
1605285900000|2020-11-13 16:45:00|1153.2|1152|1153.7|1152.5|1153.7|1152.5|1152.8|1151.6|401
1605286200000|2020-11-13 16:50:00|1153.5|1152.3|1152.7|1151.5|1154|1152.8|1152.5|1151.3|367
1605286500000|2020-11-13 16:55:00|1152.5|1151.3|1152.7|1151.5|1152.8|1151.6|1152.1|1150.9|310
1605286800000|2020-11-13 17:00:00|1152.8|1151.6|1152.5|1151.3|1153.1|1151.9|1152.5|1151.3|328
1605287100000|2020-11-13 17:05:00|1152.7|1151.5|1152.7|1151.5|1153.3|1152.1|1152.5|1151.3|435
1605287400000|2020-11-13 17:10:00|1152.6|1151.4|1152.2|1151|1152.8|1151.6|1152|1150.8|506
1605287700000|2020-11-13 17:15:00|1152.5|1151.3|1152|1150.8|1152.5|1151.3|1151.5|1150.3|267
1605288000000|2020-11-13 17:20:00|1151.8|1150.6|1151.7|1150.5|1152.1|1150.9|1151.5|1150.3|410
1605288300000|2020-11-13 17:25:00|1151.5|1150.3|1150.7|1149.5|1151.7|1150.5|1150.7|1149.5|518
1605288600000|2020-11-13 17:30:00|1151|1149.8|1150.7|1149.5|1151.2|1150|1150.7|1149.5|877
1605288900000|2020-11-13 17:35:00|1151|1149.8|1150.7|1149.5|1151.5|1150.3|1150.7|1149.5|399
1605289200000|2020-11-13 17:40:00|1151|1149.8|1151.5|1150.3|1151.7|1150.5|1150.5|1149.3|431
1605289500000|2020-11-13 17:45:00|1151.7|1150.5|1151.5|1150.3|1151.7|1150.5|1151|1149.8|578
1605289800000|2020-11-13 17:50:00|1151.7|1150.5|1151.5|1150.3|1152.2|1151|1151.5|1150.3|495
1605290100000|2020-11-13 17:55:00|1151.6|1150.4|1151.2|1150|1151.7|1150.5|1150.8|1149.6|295
1605290400000|2020-11-13 18:00:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1150.7|1149.5|291
1605290700000|2020-11-13 18:05:00|1151.3|1150.1|1151.5|1150.3|1151.7|1150.5|1151|1149.8|443
1605291000000|2020-11-13 18:10:00|1151.7|1150.5|1152.2|1151|1153|1151.8|1151.7|1150.5|463
1605291300000|2020-11-13 18:15:00|1152.5|1151.3|1151.7|1150.5|1152.5|1151.3|1151.2|1150|503
1605291600000|2020-11-13 18:20:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1151|1149.8|346
1605291900000|2020-11-13 18:25:00|1151.4|1150.2|1151.2|1150|1151.7|1150.5|1151.2|1150|339
1605292200000|2020-11-13 18:30:00|1151.5|1150.3|1151.5|1150.3|1152|1150.8|1151.5|1150.3|520
1605292500000|2020-11-13 18:35:00|1151.6|1150.4|1151.7|1150.5|1152.2|1151|1151.5|1150.3|895
1605292800000|2020-11-13 18:40:00|1152|1150.8|1152|1150.8|1152.2|1151|1151.7|1150.5|283
1605293100000|2020-11-13 18:45:00|1152.2|1151|1152.2|1151|1152.2|1151|1151.5|1150.3|647
1605293400000|2020-11-13 18:50:00|1152|1150.8|1151.5|1150.3|1152.2|1151|1151.2|1150|464
1605293700000|2020-11-13 18:55:00|1151.6|1150.4|1150.7|1149.5|1151.7|1150.5|1150.7|1149.5|422
1605294000000|2020-11-13 19:00:00|1150.9|1149.7|1150.4|1149.2|1151|1149.8|1150.2|1149|580
1605294300000|2020-11-13 19:05:00|1150.2|1149|1150.5|1149.3|1151|1149.8|1150|1148.8|872
1605294600000|2020-11-13 19:10:00|1150.6|1149.4|1148.2|1147|1151|1149.8|1148.2|1147|2442
1605294900000|2020-11-13 19:15:00|1148.5|1147.3|1149|1147.8|1149.7|1148.5|1148.5|1147.3|1767
1605488400000|2020-11-16 01:00:00|1150.5|1149.3|1147.8|1146.6|1152.1|1150.9|1147.3|1146.1|1534
1605488700000|2020-11-16 01:05:00|1148|1146.8|1149.3|1148.1|1149.8|1148.6|1147.5|1146.3|567
1605489000000|2020-11-16 01:10:00|1149.4|1148.2|1150|1148.8|1150.5|1149.3|1149.3|1148.1|544
1605489300000|2020-11-16 01:15:00|1149.9|1148.7|1150.5|1149.3|1151|1149.8|1149.3|1148.1|282
1605489600000|2020-11-16 01:20:00|1150.8|1149.6|1152.8|1151.6|1152.8|1151.6|1150.5|1149.3|550
1605489900000|2020-11-16 01:25:00|1152.7|1151.5|1152|1150.8|1152.7|1151.5|1151.3|1150.1|952
1605490200000|2020-11-16 01:30:00|1151.9|1150.7|1150.8|1149.6|1152|1150.8|1150.8|1149.6|126
1605490500000|2020-11-16 01:35:00|1151|1149.8|1150.5|1149.3|1151.5|1150.3|1150.5|1149.3|118
1605490800000|2020-11-16 01:40:00|1150.3|1149.1|1150.9|1149.7|1151.3|1150.1|1150.3|1149.1|97
1605491100000|2020-11-16 01:45:00|1150.8|1149.6|1150.5|1149.3|1151.3|1150.1|1150.3|1149.1|106
1605491400000|2020-11-16 01:50:00|1150.7|1149.5|1150.9|1149.7|1151.2|1150|1150.5|1149.3|63
1605491700000|2020-11-16 01:55:00|1150.8|1149.6|1151.2|1150|1151.3|1150.1|1150.5|1149.3|104
1605492000000|2020-11-16 02:00:00|1151.3|1150.1|1152.2|1151|1152.7|1151.5|1151.2|1150|216
1605492300000|2020-11-16 02:05:00|1152.3|1151.1|1150.7|1149.5|1152.5|1151.3|1150.5|1149.3|108
1605492600000|2020-11-16 02:10:00|1150.6|1149.4|1150.3|1149.1|1150.7|1149.5|1150.2|1149|150
1605492900000|2020-11-16 02:15:00|1150.4|1149.2|1149.8|1148.6|1150.5|1149.3|1149.8|1148.6|86
1605493200000|2020-11-16 02:20:00|1150|1148.8|1150.3|1149.1|1150.5|1149.3|1149.8|1148.6|104
1605493500000|2020-11-16 02:25:00|1150.4|1149.2|1150.5|1149.3|1150.7|1149.5|1150.3|1149.1|68
1605493800000|2020-11-16 02:30:00|1150.6|1149.4|1150|1148.8|1150.7|1149.5|1150|1148.8|68
1605494100000|2020-11-16 02:35:00|1149.8|1148.6|1150|1148.8|1150.2|1149|1149.4|1148.2|209
1605494400000|2020-11-16 02:40:00|1149.9|1148.7|1150.6|1149.4|1150.7|1149.5|1149.7|1148.5|81
1605494700000|2020-11-16 02:45:00|1150.5|1149.3|1151.3|1150.1|1151.5|1150.3|1150.5|1149.3|57
1605495000000|2020-11-16 02:50:00|1151.5|1150.3|1151.8|1150.6|1152.4|1151.2|1151.5|1150.3|164
1605495300000|2020-11-16 02:55:00|1151.7|1150.5|1151.2|1150|1152.1|1150.9|1151.2|1150|133
1605495600000|2020-11-16 03:00:00|1151.4|1150.2|1151.7|1150.5|1151.8|1150.6|1151.2|1150|90
1605495900000|2020-11-16 03:05:00|1151.6|1150.4|1151.5|1150.3|1151.8|1150.6|1151.4|1150.2|80
1605496200000|2020-11-16 03:10:00|1151.4|1150.2|1151.3|1150.1|1151.8|1150.6|1151.2|1150|70
1605496500000|2020-11-16 03:15:00|1151.2|1150|1151.5|1150.3|1151.5|1150.3|1151.2|1150|66
1605496800000|2020-11-16 03:20:00|1151.3|1150.1|1151|1149.8|1151.5|1150.3|1151|1149.8|64
1605497100000|2020-11-16 03:25:00|1151.2|1150|1151.2|1150|1151.3|1150.1|1150.8|1149.6|31
1605497400000|2020-11-16 03:30:00|1151|1149.8|1151|1149.8|1151|1149.8|1150.8|1149.6|50
1605497700000|2020-11-16 03:35:00|1151.1|1149.9|1151.2|1150|1151.2|1150|1150.8|1149.6|41
1605498000000|2020-11-16 03:40:00|1151.1|1149.9|1151|1149.8|1151.2|1150|1151|1149.8|8
1605498300000|2020-11-16 03:45:00|1151.1|1149.9|1150.7|1149.5|1151.1|1149.9|1150.7|1149.5|38
1605498600000|2020-11-16 03:50:00|1150.8|1149.6|1150.4|1149.2|1151|1149.8|1150.4|1149.2|103
1605498900000|2020-11-16 03:55:00|1150.5|1149.3|1150.3|1149.1|1150.5|1149.3|1150.3|1149.1|75
1605499200000|2020-11-16 04:00:00|1150.2|1149|1150|1148.8|1150.5|1149.3|1150|1148.8|94
1605499500000|2020-11-16 04:05:00|1149.9|1148.7|1149|1147.8|1150|1148.8|1148.8|1147.6|86
1605499800000|2020-11-16 04:10:00|1148.9|1147.7|1148.9|1147.7|1149.3|1148.1|1148.7|1147.5|143
1605500100000|2020-11-16 04:15:00|1149|1147.8|1149.2|1148|1149.2|1148|1148.8|1147.6|85
1605500400000|2020-11-16 04:20:00|1149.3|1148.1|1149.3|1148.1|1149.5|1148.3|1149.2|1148|33
1605500700000|2020-11-16 04:25:00|1149.5|1148.3|1149.5|1148.3|1149.5|1148.3|1149.2|1148|21
1605501000000|2020-11-16 04:30:00|1149.6|1148.4|1148.7|1147.5|1149.6|1148.4|1148.5|1147.3|121
1605501300000|2020-11-16 04:35:00|1148.6|1147.4|1148.7|1147.5|1148.7|1147.5|1148.5|1147.3|39
1605501600000|2020-11-16 04:40:00|1148.8|1147.6|1148.6|1147.4|1148.8|1147.6|1148.3|1147.1|31
1605501900000|2020-11-16 04:45:00|1148.7|1147.5|1149.2|1148|1149.4|1148.2|1148.7|1147.5|32
1605502200000|2020-11-16 04:50:00|1149|1147.8|1149.4|1148.2|1149.5|1148.3|1149|1147.8|29
1605502500000|2020-11-16 04:55:00|1149.3|1148.1|1149.5|1148.3|1149.5|1148.3|1149.2|1148|38
1605502800000|2020-11-16 05:00:00|1149.7|1148.5|1149.6|1148.4|1149.7|1148.5|1149.5|1148.3|15
1605503100000|2020-11-16 05:05:00|1149.5|1148.3|1149.7|1148.5|1149.8|1148.6|1149.5|1148.3|9
1605503400000|2020-11-16 05:10:00|1150|1148.8|1150.4|1149.2|1150.5|1149.3|1149.9|1148.7|82
1605503700000|2020-11-16 05:15:00|1150.3|1149.1|1150|1148.8|1150.5|1149.3|1150|1148.8|52
1605504000000|2020-11-16 05:20:00|1149.9|1148.7|1150|1148.8|1150|1148.8|1149.9|1148.7|2
1605504300000|2020-11-16 05:25:00|1149.9|1148.7|1149.9|1148.7|1150|1148.8|1149.8|1148.6|14
1605504600000|2020-11-16 05:30:00|1149.8|1148.6|1148.5|1147.3|1150|1148.8|1148|1146.8|198
1605504900000|2020-11-16 05:35:00|1148.6|1147.4|1148.3|1147.1|1148.8|1147.6|1148.3|1147.1|169
1605505200000|2020-11-16 05:40:00|1148.4|1147.2|1148.9|1147.7|1149.1|1147.9|1148.1|1146.9|92
1605505500000|2020-11-16 05:45:00|1148.8|1147.6|1147.7|1146.5|1148.8|1147.6|1147.5|1146.3|100
1605505800000|2020-11-16 05:50:00|1147.5|1146.3|1147.9|1146.7|1148|1146.8|1147.5|1146.3|66
1605506100000|2020-11-16 05:55:00|1148|1146.8|1148.1|1146.9|1148.5|1147.3|1147.8|1146.6|44
1605506400000|2020-11-16 06:00:00|1148.3|1147.1|1147.8|1146.6|1148.3|1147.1|1147.6|1146.4|46
1605506700000|2020-11-16 06:05:00|1147.7|1146.5|1147.3|1146.1|1147.8|1146.6|1147.2|1146|93
1605507000000|2020-11-16 06:10:00|1147.5|1146.3|1147.7|1146.5|1147.8|1146.6|1147.5|1146.3|48
1605507300000|2020-11-16 06:15:00|1147.8|1146.6|1148.5|1147.3|1148.8|1147.6|1147.8|1146.6|37
1605507600000|2020-11-16 06:20:00|1148.6|1147.4|1149|1147.8|1149|1147.8|1148.3|1147.1|86
1605507900000|2020-11-16 06:25:00|1149.1|1147.9|1149|1147.8|1149.3|1148.1|1149|1147.8|87
1605508200000|2020-11-16 06:30:00|1149.1|1147.9|1149.1|1147.9|1149.2|1148|1148.7|1147.5|33
1605508500000|2020-11-16 06:35:00|1149.2|1148|1149|1147.8|1149.3|1148.1|1149|1147.8|58
1605508800000|2020-11-16 06:40:00|1148.8|1147.6|1148.8|1147.6|1149|1147.8|1148.5|1147.3|31
1605509100000|2020-11-16 06:45:00|1148.7|1147.5|1149.5|1148.3|1149.8|1148.6|1148.7|1147.5|161
1605509400000|2020-11-16 06:50:00|1149.4|1148.2|1149.1|1147.9|1149.9|1148.7|1149|1147.8|151
1605509700000|2020-11-16 06:55:00|1149.2|1148|1150.5|1149.3|1150.5|1149.3|1149.2|1148|161
1605510000000|2020-11-16 07:00:00|1150.3|1149.1|1149.1|1147.9|1150.3|1149.1|1149|1147.8|64
1605510300000|2020-11-16 07:05:00|1149.2|1148|1149.4|1148.2|1149.6|1148.4|1149|1147.8|35
1605510600000|2020-11-16 07:10:00|1149.3|1148.1|1149.3|1148.1|1149.5|1148.3|1149.1|1147.9|26
1605510900000|2020-11-16 07:15:00|1149.2|1148|1150|1148.8|1150|1148.8|1149|1147.8|72
1605511200000|2020-11-16 07:20:00|1149.8|1148.6|1149.8|1148.6|1150|1148.8|1149.5|1148.3|43
1605511500000|2020-11-16 07:25:00|1149.5|1148.3|1149.5|1148.3|1149.8|1148.6|1149.5|1148.3|34
1605511800000|2020-11-16 07:30:00|1149.3|1148.1|1149.5|1148.3|1149.5|1148.3|1149.3|1148.1|52
1605512100000|2020-11-16 07:35:00|1149.6|1148.4|1149.5|1148.3|1149.8|1148.6|1149.3|1148.1|63
1605512400000|2020-11-16 07:40:00|1149.4|1148.2|1149.5|1148.3|1149.8|1148.6|1149.3|1148.1|37
1605512700000|2020-11-16 07:45:00|1149.8|1148.6|1150|1148.8|1150|1148.8|1149.8|1148.6|86
1605513000000|2020-11-16 07:50:00|1149.9|1148.7|1149.8|1148.6|1150.3|1149.1|1149.8|1148.6|146
1605513300000|2020-11-16 07:55:00|1150|1148.8|1149.8|1148.6|1150|1148.8|1149.3|1148.1|114
1605513600000|2020-11-16 08:00:00|1149.7|1148.5|1149.5|1148.3|1149.8|1148.6|1149.5|1148.3|18
1605513900000|2020-11-16 08:05:00|1149.6|1148.4|1150|1148.8|1150.3|1149.1|1149.5|1148.3|199
1605514200000|2020-11-16 08:10:00|1149.9|1148.7|1148.3|1147.1|1149.9|1148.7|1148.3|1147.1|72
1605514500000|2020-11-16 08:15:00|1148|1146.8|1148.8|1147.6|1148.8|1147.6|1148|1146.8|46
1605514800000|2020-11-16 08:20:00|1148.6|1147.4|1149.3|1148.1|1149.5|1148.3|1148.6|1147.4|46
1605515100000|2020-11-16 08:25:00|1149.5|1148.3|1152|1150.8|1152.3|1151.1|1149.4|1148.2|100
1605515400000|2020-11-16 08:30:00|1151.8|1150.6|1151.5|1150.3|1152.5|1151.3|1151.5|1150.3|178
1605515700000|2020-11-16 08:35:00|1151.6|1150.4|1151.3|1150.1|1151.6|1150.4|1151|1149.8|68
1605516000000|2020-11-16 08:40:00|1151.5|1150.3|1151.5|1150.3|1151.8|1150.6|1150.8|1149.6|275
1605516300000|2020-11-16 08:45:00|1151.8|1150.6|1151.3|1150.1|1151.9|1150.7|1151|1149.8|53
1605516600000|2020-11-16 08:50:00|1151.4|1150.2|1151.1|1149.9|1151.4|1150.2|1150.6|1149.4|89
1605516900000|2020-11-16 08:55:00|1151|1149.8|1150.9|1149.7|1151.3|1150.1|1150.8|1149.6|34
1605517200000|2020-11-16 09:00:00|1150.8|1149.6|1151.3|1150.1|1151.3|1150.1|1150.5|1149.3|85
1605517500000|2020-11-16 09:05:00|1151.5|1150.3|1151.9|1150.7|1152|1150.8|1151.3|1150.1|46
1605517800000|2020-11-16 09:10:00|1152|1150.8|1152.4|1151.2|1152.4|1151.2|1151.5|1150.3|48
1605518100000|2020-11-16 09:15:00|1152.3|1151.1|1151.8|1150.6|1152.5|1151.3|1151.8|1150.6|35
1605518400000|2020-11-16 09:20:00|1151.5|1150.3|1150.9|1149.7|1151.8|1150.6|1150.8|1149.6|59
1605518700000|2020-11-16 09:25:00|1150.8|1149.6|1150.5|1149.3|1151|1149.8|1150.3|1149.1|136
1605519000000|2020-11-16 09:30:00|1150.4|1149.2|1150.8|1149.6|1151.3|1150.1|1150.3|1149.1|137
1605519300000|2020-11-16 09:35:00|1151|1149.8|1151.5|1150.3|1151.5|1150.3|1150.8|1149.6|28
1605519600000|2020-11-16 09:40:00|1151.4|1150.2|1151.3|1150.1|1152.3|1151.1|1151.3|1150.1|113
1605519900000|2020-11-16 09:45:00|1151.1|1149.9|1151.3|1150.1|1151.5|1150.3|1151|1149.8|72
1605520200000|2020-11-16 09:50:00|1151.1|1149.9|1151.4|1150.2|1151.5|1150.3|1151|1149.8|22
1605520500000|2020-11-16 09:55:00|1151.5|1150.3|1151.9|1150.7|1152.3|1151.1|1151.4|1150.2|54
1605520800000|2020-11-16 10:00:00|1152|1150.8|1151.1|1149.9|1152.1|1150.9|1151.1|1149.9|42
1605521100000|2020-11-16 10:05:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151|1149.8|20
1605521400000|2020-11-16 10:10:00|1151.6|1150.4|1151.8|1150.6|1152.3|1151.1|1151.5|1150.3|75
1605521700000|2020-11-16 10:15:00|1152|1150.8|1152.5|1151.3|1152.5|1151.3|1152|1150.8|85
1605522000000|2020-11-16 10:20:00|1152.4|1151.2|1152|1150.8|1152.5|1151.3|1152|1150.8|69
1605522300000|2020-11-16 10:25:00|1151.8|1150.6|1151.4|1150.2|1151.8|1150.6|1151|1149.8|107
1605522600000|2020-11-16 10:30:00|1151.3|1150.1|1151.5|1150.3|1152|1150.8|1151.3|1150.1|61
1605522900000|2020-11-16 10:35:00|1151.3|1150.1|1151.8|1150.6|1152|1150.8|1151.3|1150.1|114
1605523200000|2020-11-16 10:40:00|1151.9|1150.7|1152.6|1151.4|1152.8|1151.6|1151.8|1150.6|106
1605523500000|2020-11-16 10:45:00|1152.4|1151.2|1152.3|1151.1|1152.5|1151.3|1152|1150.8|118
1605523800000|2020-11-16 10:50:00|1152|1150.8|1151.8|1150.6|1152.1|1150.9|1151.5|1150.3|154
1605524100000|2020-11-16 10:55:00|1151.5|1150.3|1151.1|1149.9|1151.8|1150.6|1151|1149.8|85
1605524400000|2020-11-16 11:00:00|1151.3|1150.1|1151|1149.8|1151.3|1150.1|1150.8|1149.6|63
1605524700000|2020-11-16 11:05:00|1150.9|1149.7|1151.4|1150.2|1151.4|1150.2|1150.5|1149.3|81
1605525000000|2020-11-16 11:10:00|1151.3|1150.1|1151.4|1150.2|1151.5|1150.3|1151|1149.8|69
1605525300000|2020-11-16 11:15:00|1151.3|1150.1|1150.8|1149.6|1151.5|1150.3|1150.5|1149.3|60
1605525600000|2020-11-16 11:20:00|1150.5|1149.3|1151|1149.8|1151|1149.8|1150.3|1149.1|48
1605525900000|2020-11-16 11:25:00|1150.8|1149.6|1150.4|1149.2|1151|1149.8|1150.4|1149.2|26
1605526200000|2020-11-16 11:30:00|1150.5|1149.3|1149.6|1148.4|1150.5|1149.3|1149.6|1148.4|48
1605526500000|2020-11-16 11:35:00|1149.5|1148.3|1149.3|1148.1|1149.5|1148.3|1148.8|1147.6|81
1605526800000|2020-11-16 11:40:00|1149.1|1147.9|1149|1147.8|1149.3|1148.1|1149|1147.8|21
1605527100000|2020-11-16 11:45:00|1149.3|1148.1|1149|1147.8|1149.3|1148.1|1148.8|1147.6|61
1605527400000|2020-11-16 11:50:00|1149.3|1148.1|1150|1148.8|1150.3|1149.1|1148.8|1147.6|117
1605527700000|2020-11-16 11:55:00|1149.9|1148.7|1150|1148.8|1151|1149.8|1149.8|1148.6|164
1605528000000|2020-11-16 12:00:00|1150.1|1148.9|1151.5|1150.3|1151.8|1150.6|1150|1148.8|159
1605528300000|2020-11-16 12:05:00|1151.8|1150.6|1153.3|1152.1|1153.3|1152.1|1151.8|1150.6|273
1605528600000|2020-11-16 12:10:00|1153.4|1152.2|1153.3|1152.1|1153.8|1152.6|1153|1151.8|579
1605528900000|2020-11-16 12:15:00|1153.4|1152.2|1153.3|1152.1|1153.5|1152.3|1153|1151.8|65
1605529200000|2020-11-16 12:20:00|1153.4|1152.2|1152.6|1151.4|1153.5|1152.3|1152.5|1151.3|75
1605529500000|2020-11-16 12:25:00|1152.5|1151.3|1153|1151.8|1153|1151.8|1151.9|1150.7|77
1605529800000|2020-11-16 12:30:00|1152.9|1151.7|1153|1151.8|1153.5|1152.3|1152.8|1151.6|58
1605530100000|2020-11-16 12:35:00|1153.3|1152.1|1153.6|1152.4|1153.8|1152.6|1152.8|1151.6|169
1605530400000|2020-11-16 12:40:00|1153.5|1152.3|1153.8|1152.6|1154|1152.8|1153.5|1152.3|127
1605530700000|2020-11-16 12:45:00|1153.5|1152.3|1153.5|1152.3|1153.8|1152.6|1153.3|1152.1|276
1605531000000|2020-11-16 12:50:00|1153.8|1152.6|1154|1152.8|1154.3|1153.1|1153.5|1152.3|246
1605531300000|2020-11-16 12:55:00|1154.1|1152.9|1154.5|1153.3|1154.5|1153.3|1153.8|1152.6|193
1605531600000|2020-11-16 13:00:00|1154.3|1153.1|1153.5|1152.3|1154.8|1153.6|1153|1151.8|287
1605531900000|2020-11-16 13:05:00|1153.4|1152.2|1154|1152.8|1154.3|1153.1|1152.8|1151.6|175
1605532200000|2020-11-16 13:10:00|1154.1|1152.9|1154.8|1153.6|1155|1153.8|1154|1152.8|128
1605532500000|2020-11-16 13:15:00|1154.9|1153.7|1154.6|1153.4|1155.3|1154.1|1154.5|1153.3|120
1605532800000|2020-11-16 13:20:00|1154.8|1153.6|1153.5|1152.3|1154.8|1153.6|1153.4|1152.2|118
1605533100000|2020-11-16 13:25:00|1153.3|1152.1|1153.5|1152.3|1153.8|1152.6|1153.3|1152.1|122
1605533400000|2020-11-16 13:30:00|1153.8|1152.6|1153.5|1152.3|1154|1152.8|1153|1151.8|134
1605533700000|2020-11-16 13:35:00|1153.3|1152.1|1153.3|1152.1|1153.8|1152.6|1153|1151.8|95
1605534000000|2020-11-16 13:40:00|1153|1151.8|1153.4|1152.2|1154|1152.8|1153|1151.8|137
1605537000000|2020-11-16 14:30:00|1153.8|1152.6|1151.5|1150.3|1154|1152.8|1151.3|1150.1|2353
1605537300000|2020-11-16 14:35:00|1151.3|1150.1|1150.3|1149.1|1151.5|1150.3|1150|1148.8|2154
1605537600000|2020-11-16 14:40:00|1150.4|1149.2|1147.8|1146.6|1150.8|1149.6|1147.8|1146.6|879
1605537900000|2020-11-16 14:45:00|1148|1146.8|1146.8|1145.6|1148|1146.8|1145|1143.8|1815
1605538200000|2020-11-16 14:50:00|1146.7|1145.5|1145.8|1144.6|1147|1145.8|1145|1143.8|1597
1605538500000|2020-11-16 14:55:00|1146|1144.8|1146|1144.8|1146.8|1145.6|1145.3|1144.1|872
1605538800000|2020-11-16 15:00:00|1146.3|1145.1|1147.5|1146.3|1147.8|1146.6|1144.8|1143.6|1403
1605539100000|2020-11-16 15:05:00|1147.4|1146.2|1148.3|1147.1|1148.8|1147.6|1147|1145.8|1202
1605539400000|2020-11-16 15:10:00|1148.5|1147.3|1149.5|1148.3|1149.5|1148.3|1148|1146.8|559
1605539700000|2020-11-16 15:15:00|1149.8|1148.6|1150|1148.8|1150.8|1149.6|1148.8|1147.6|996
1605540000000|2020-11-16 15:20:00|1149.8|1148.6|1151.8|1150.6|1151.8|1150.6|1149.8|1148.6|1055
1605540300000|2020-11-16 15:25:00|1151.5|1150.3|1151|1149.8|1151.8|1150.6|1150.3|1149.1|585
1605540600000|2020-11-16 15:30:00|1150.8|1149.6|1150.3|1149.1|1151|1149.8|1150|1148.8|406
1605540900000|2020-11-16 15:35:00|1150.5|1149.3|1150.5|1149.3|1150.8|1149.6|1150.3|1149.1|310
1605541200000|2020-11-16 15:40:00|1150.3|1149.1|1148.8|1147.6|1150.3|1149.1|1148.5|1147.3|594
1605541500000|2020-11-16 15:45:00|1148.5|1147.3|1148.3|1147.1|1148.9|1147.7|1147.8|1146.6|502
1605541800000|2020-11-16 15:50:00|1148.5|1147.3|1150|1148.8|1150|1148.8|1148.5|1147.3|358
1605542100000|2020-11-16 15:55:00|1150.3|1149.1|1150.5|1149.3|1150.8|1149.6|1150|1148.8|230
1605542400000|2020-11-16 16:00:00|1150.4|1149.2|1149.3|1148.1|1150.5|1149.3|1148.8|1147.6|419
1605542700000|2020-11-16 16:05:00|1149.4|1148.2|1148.8|1147.6|1149.6|1148.4|1148.5|1147.3|324
1605543000000|2020-11-16 16:10:00|1148.5|1147.3|1148.3|1147.1|1149|1147.8|1148|1146.8|429
1605543300000|2020-11-16 16:15:00|1148.5|1147.3|1149|1147.8|1149|1147.8|1148|1146.8|392
1605543600000|2020-11-16 16:20:00|1149.3|1148.1|1150.5|1149.3|1150.5|1149.3|1148.8|1147.6|491
1605543900000|2020-11-16 16:25:00|1150.3|1149.1|1151.5|1150.3|1151.5|1150.3|1150.3|1149.1|709
1605544200000|2020-11-16 16:30:00|1151.3|1150.1|1152|1150.8|1152.3|1151.1|1151.3|1150.1|303
1605544500000|2020-11-16 16:35:00|1151.8|1150.6|1151|1149.8|1151.8|1150.6|1150.3|1149.1|331
1605544800000|2020-11-16 16:40:00|1151.3|1150.1|1150.8|1149.6|1151.3|1150.1|1150.5|1149.3|186
1605545100000|2020-11-16 16:45:00|1151|1149.8|1150.5|1149.3|1151.3|1150.1|1150.5|1149.3|289
1605545400000|2020-11-16 16:50:00|1150.3|1149.1|1150|1148.8|1150.5|1149.3|1149.8|1148.6|326
1605545700000|2020-11-16 16:55:00|1149.8|1148.6|1150.3|1149.1|1150.5|1149.3|1149.8|1148.6|370
1605546000000|2020-11-16 17:00:00|1150.4|1149.2|1151.5|1150.3|1151.5|1150.3|1150.3|1149.1|537
1605546300000|2020-11-16 17:05:00|1151.8|1150.6|1152.5|1151.3|1152.9|1151.7|1151.8|1150.6|463
1605546600000|2020-11-16 17:10:00|1152.3|1151.1|1152.3|1151.1|1152.8|1151.6|1151.8|1150.6|270
1605546900000|2020-11-16 17:15:00|1152.4|1151.2|1152.3|1151.1|1152.5|1151.3|1152.3|1151.1|233
1605547200000|2020-11-16 17:20:00|1152.5|1151.3|1151.8|1150.6|1152.5|1151.3|1151.5|1150.3|212
1605547500000|2020-11-16 17:25:00|1151.9|1150.7|1151.8|1150.6|1152|1150.8|1151.5|1150.3|145
1605547800000|2020-11-16 17:30:00|1152|1150.8|1152.3|1151.1|1152.3|1151.1|1151.8|1150.6|191
1605548100000|2020-11-16 17:35:00|1152|1150.8|1152.3|1151.1|1152.8|1151.6|1152|1150.8|225
1605548400000|2020-11-16 17:40:00|1152.5|1151.3|1153.3|1152.1|1153.5|1152.3|1152.5|1151.3|292
1605548700000|2020-11-16 17:45:00|1153|1151.8|1153.5|1152.3|1154|1152.8|1153|1151.8|377
1605549000000|2020-11-16 17:50:00|1153.8|1152.6|1153.6|1152.4|1154.1|1152.9|1153.5|1152.3|561
1605549300000|2020-11-16 17:55:00|1153.8|1152.6|1153.3|1152.1|1154|1152.8|1153.3|1152.1|261
1605549600000|2020-11-16 18:00:00|1153|1151.8|1152.3|1151.1|1153|1151.8|1152.2|1151|297
1605549900000|2020-11-16 18:05:00|1152|1150.8|1152.5|1151.3|1152.6|1151.4|1152|1150.8|134
1605550200000|2020-11-16 18:10:00|1152.3|1151.1|1151.8|1150.6|1152.3|1151.1|1151.3|1150.1|453
1605550500000|2020-11-16 18:15:00|1151.5|1150.3|1152|1150.8|1152.3|1151.1|1151.3|1150.1|382
1605550800000|2020-11-16 18:20:00|1152.3|1151.1|1151.8|1150.6|1152.3|1151.1|1151.5|1150.3|400
1605551100000|2020-11-16 18:25:00|1151.9|1150.7|1152|1150.8|1152.3|1151.1|1151.9|1150.7|98
1605551400000|2020-11-16 18:30:00|1151.8|1150.6|1151.8|1150.6|1152|1150.8|1151.3|1150.1|217
1605551700000|2020-11-16 18:35:00|1151.7|1150.5|1151.3|1150.1|1151.8|1150.6|1150.8|1149.6|398
1605552000000|2020-11-16 18:40:00|1151.5|1150.3|1152|1150.8|1152|1150.8|1151.3|1150.1|413
1605552300000|2020-11-16 18:45:00|1151.8|1150.6|1152|1150.8|1152|1150.8|1151.8|1150.6|273
1605552600000|2020-11-16 18:50:00|1152.1|1150.9|1152|1150.8|1152.3|1151.1|1151.8|1150.6|226
1605552900000|2020-11-16 18:55:00|1152.3|1151.1|1152.3|1151.1|1152.8|1151.6|1152|1150.8|278
1605553200000|2020-11-16 19:00:00|1152.5|1151.3|1153.3|1152.1|1153.5|1152.3|1152.5|1151.3|886
1605553500000|2020-11-16 19:05:00|1153.4|1152.2|1153.5|1152.3|1154|1152.8|1153.3|1152.1|555
1605553800000|2020-11-16 19:10:00|1153.4|1152.2|1154.3|1153.1|1155.8|1154.6|1153.4|1152.2|2402
1605554100000|2020-11-16 19:15:00|1154|1152.8|1155.3|1154.1|1155.3|1154.1|1154|1152.8|1236
1605574800000|2020-11-17 01:00:00|1158.7|1157.5|1159.8|1158.6|1159.9|1158.7|1158|1156.8|1251
1605575100000|2020-11-17 01:05:00|1159.6|1158.4|1160.7|1159.5|1161.5|1160.3|1159.5|1158.3|1103
1605575400000|2020-11-17 01:10:00|1160.8|1159.6|1161.5|1160.3|1161.5|1160.3|1160.5|1159.3|636
1605575700000|2020-11-17 01:15:00|1161.3|1160.1|1160.7|1159.5|1161.5|1160.3|1160.3|1159.1|332
1605576000000|2020-11-17 01:20:00|1160.8|1159.6|1161.8|1160.6|1162.1|1160.9|1160.5|1159.3|307
1605576300000|2020-11-17 01:25:00|1162|1160.8|1162.2|1161|1162.2|1161|1161.5|1160.3|235
1605576600000|2020-11-17 01:30:00|1162.5|1161.3|1162|1160.8|1162.5|1161.3|1161.8|1160.6|186
1605576900000|2020-11-17 01:35:00|1162.2|1161|1162.2|1161|1162.3|1161.1|1161.8|1160.6|138
1605577200000|2020-11-17 01:40:00|1162.1|1160.9|1162|1160.8|1162.3|1161.1|1162|1160.8|41
1605577500000|2020-11-17 01:45:00|1162.2|1161|1164|1162.8|1164|1162.8|1162.2|1161|608
1605577800000|2020-11-17 01:50:00|1163.8|1162.6|1166.6|1165.4|1166.7|1165.5|1163.7|1162.5|947
1605578100000|2020-11-17 01:55:00|1166.5|1165.3|1166.3|1165.1|1167.2|1166|1166|1164.8|386
1605578400000|2020-11-17 02:00:00|1166.2|1165|1166.3|1165.1|1166.4|1165.2|1165.5|1164.3|255
1605578700000|2020-11-17 02:05:00|1166.2|1165|1165.5|1164.3|1166.3|1165.1|1165.5|1164.3|160
1605579000000|2020-11-17 02:10:00|1165.4|1164.2|1165|1163.8|1165.5|1164.3|1165|1163.8|131
1605579300000|2020-11-17 02:15:00|1164.9|1163.7|1164.8|1163.6|1165|1163.8|1164.3|1163.1|130
1605579600000|2020-11-17 02:20:00|1165|1163.8|1165.5|1164.3|1165.5|1164.3|1165|1163.8|149
1605579900000|2020-11-17 02:25:00|1165.3|1164.1|1165.1|1163.9|1165.5|1164.3|1165|1163.8|148
1605580200000|2020-11-17 02:30:00|1165.3|1164.1|1165.5|1164.3|1166|1164.8|1165|1163.8|154
1605580500000|2020-11-17 02:35:00|1165.4|1164.2|1165.9|1164.7|1166|1164.8|1165.3|1164.1|83
1605580800000|2020-11-17 02:40:00|1165.8|1164.6|1165|1163.8|1165.8|1164.6|1165|1163.8|55
1605581100000|2020-11-17 02:45:00|1164.8|1163.6|1165.3|1164.1|1165.5|1164.3|1164.8|1163.6|76
1605581400000|2020-11-17 02:50:00|1165.4|1164.2|1164.5|1163.3|1165.5|1164.3|1164.3|1163.1|174
1605581700000|2020-11-17 02:55:00|1164.3|1163.1|1164.5|1163.3|1164.5|1163.3|1164.1|1162.9|169
1605582000000|2020-11-17 03:00:00|1164.3|1163.1|1164.3|1163.1|1164.5|1163.3|1163.8|1162.6|104
1605582300000|2020-11-17 03:05:00|1164.5|1163.3|1164.5|1163.3|1164.8|1163.6|1164.3|1163.1|77
1605582600000|2020-11-17 03:10:00|1164.3|1163.1|1164.5|1163.3|1164.5|1163.3|1164.3|1163.1|39
1605582900000|2020-11-17 03:15:00|1164.8|1163.6|1164.8|1163.6|1164.8|1163.6|1164.3|1163.1|69
1605583200000|2020-11-17 03:20:00|1165|1163.8|1165|1163.8|1165|1163.8|1164.5|1163.3|65
1605583500000|2020-11-17 03:25:00|1164.8|1163.6|1164.8|1163.6|1165.3|1164.1|1164.8|1163.6|37
1605583800000|2020-11-17 03:30:00|1165|1163.8|1164.8|1163.6|1165|1163.8|1164.8|1163.6|28
1605584100000|2020-11-17 03:35:00|1164.5|1163.3|1164.4|1163.2|1164.8|1163.6|1164.3|1163.1|84
1605584400000|2020-11-17 03:40:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|81
1605584700000|2020-11-17 03:45:00|||||||||66
1605585000000|2020-11-17 03:50:00|1164.4|1163.2|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|13
1605585300000|2020-11-17 03:55:00|1164.5|1163.3|1164.6|1163.4|1164.6|1163.4|1164.3|1163.1|47
1605585600000|2020-11-17 04:00:00|1164.5|1163.3|1165.1|1163.9|1165.2|1164|1164.5|1163.3|96
1605585900000|2020-11-17 04:05:00|1165|1163.8|1165.5|1164.3|1165.6|1164.4|1164.8|1163.6|102
1605586200000|2020-11-17 04:10:00|1165.6|1164.4|1165.3|1164.1|1165.7|1164.5|1165.3|1164.1|41
1605586500000|2020-11-17 04:15:00|1165.4|1164.2|1165.3|1164.1|1165.7|1164.5|1165.3|1164.1|41
1605586800000|2020-11-17 04:20:00|1165.4|1164.2|1165.1|1163.9|1165.5|1164.3|1165|1163.8|49
1605587100000|2020-11-17 04:25:00|1165|1163.8|1165|1163.8|1165.2|1164|1164.8|1163.6|41
1605587400000|2020-11-17 04:30:00|1164.8|1163.6|1164.8|1163.6|1165|1163.8|1164.8|1163.6|23
1605587700000|2020-11-17 04:35:00|||||||||8
1605588000000|2020-11-17 04:40:00|1164.7|1163.5|1164.7|1163.5|1164.7|1163.5|1164.7|1163.5|13
1605588300000|2020-11-17 04:45:00|1164.8|1163.6|1164.6|1163.4|1164.8|1163.6|1164.6|1163.4|4
1605588600000|2020-11-17 04:50:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|43
1605588900000|2020-11-17 04:55:00|1164.4|1163.2|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|12
1605589200000|2020-11-17 05:00:00|1164.2|1163|1163.8|1162.6|1164.2|1163|1163.8|1162.6|128
1605589500000|2020-11-17 05:05:00|1164|1162.8|1164.3|1163.1|1164.3|1163.1|1164|1162.8|35
1605589800000|2020-11-17 05:10:00|1164.5|1163.3|1164.4|1163.2|1164.5|1163.3|1164.3|1163.1|39
1605590100000|2020-11-17 05:15:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.3|1163.1|32
1605590400000|2020-11-17 05:20:00|1164.5|1163.3|1164.5|1163.3|1164.5|1163.3|1164.3|1163.1|22
1605590700000|2020-11-17 05:25:00|1164.3|1163.1|1164.4|1163.2|1164.5|1163.3|1164.3|1163.1|35
1605591000000|2020-11-17 05:30:00|1164.3|1163.1|1164.3|1163.1|1164.5|1163.3|1164|1162.8|70
1605591300000|2020-11-17 05:35:00|1164.4|1163.2|1164.3|1163.1|1164.5|1163.3|1164|1162.8|52
1605591600000|2020-11-17 05:40:00|1164.5|1163.3|1164.5|1163.3|1164.5|1163.3|1164.3|1163.1|34
1605591900000|2020-11-17 05:45:00|1164.6|1163.4|1164.8|1163.6|1165|1163.8|1164.5|1163.3|35
1605592200000|2020-11-17 05:50:00|1164.9|1163.7|1165|1163.8|1165.8|1164.6|1164.9|1163.7|70
1605592500000|2020-11-17 05:55:00|1165.3|1164.1|1165.3|1164.1|1165.5|1164.3|1164.8|1163.6|241
1605592800000|2020-11-17 06:00:00|1165.5|1164.3|1165|1163.8|1165.5|1164.3|1164.8|1163.6|115
1605593100000|2020-11-17 06:05:00|1164.8|1163.6|1165|1163.8|1165|1163.8|1164.8|1163.6|36
1605593400000|2020-11-17 06:10:00|1165.3|1164.1|1165.8|1164.6|1166|1164.8|1165.3|1164.1|114
1605593700000|2020-11-17 06:15:00|1165.9|1164.7|1166.5|1165.3|1166.8|1165.6|1165.8|1164.6|204
1605594000000|2020-11-17 06:20:00|1166.8|1165.6|1167|1165.8|1167.3|1166.1|1166.5|1165.3|218
1605594300000|2020-11-17 06:25:00|1166.9|1165.7|1167|1165.8|1167.3|1166.1|1166.5|1165.3|78
1605594600000|2020-11-17 06:30:00|1167.1|1165.9|1166.5|1165.3|1167.3|1166.1|1166.5|1165.3|91
1605594900000|2020-11-17 06:35:00|1166.6|1165.4|1167.5|1166.3|1167.8|1166.6|1166.5|1165.3|204
1605595200000|2020-11-17 06:40:00|1167.7|1166.5|1167.5|1166.3|1167.8|1166.6|1167.5|1166.3|90
1605595500000|2020-11-17 06:45:00|1167.6|1166.4|1167.4|1166.2|1167.6|1166.4|1167|1165.8|44
1605595800000|2020-11-17 06:50:00|1167.3|1166.1|1167.8|1166.6|1167.8|1166.6|1167.3|1166.1|55
1605596100000|2020-11-17 06:55:00|1167.7|1166.5|1167.5|1166.3|1167.8|1166.6|1167.3|1166.1|76
1605596400000|2020-11-17 07:00:00|1167.4|1166.2|1167.3|1166.1|1167.5|1166.3|1167.2|1166|57
1605596700000|2020-11-17 07:05:00|1167.2|1166|1167.3|1166.1|1167.4|1166.2|1167.2|1166|139
1605597000000|2020-11-17 07:10:00|1167.2|1166|1167.5|1166.3|1167.5|1166.3|1167.2|1166|63
1605597300000|2020-11-17 07:15:00|1167.3|1166.1|1167.4|1166.2|1167.5|1166.3|1167.2|1166|75
1605597600000|2020-11-17 07:20:00|1167.5|1166.3|1167.5|1166.3|1167.5|1166.3|1167|1165.8|64
1605597900000|2020-11-17 07:25:00|1167.4|1166.2|1167.5|1166.3|1167.8|1166.6|1167.4|1166.2|49
1605598200000|2020-11-17 07:30:00|1167.6|1166.4|1167.5|1166.3|1167.8|1166.6|1167.5|1166.3|82
1605598500000|2020-11-17 07:35:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.2|1166|114
1605598800000|2020-11-17 07:40:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.2|1166|143
1605599100000|2020-11-17 07:45:00|1167.1|1165.9|1167.2|1166|1167.2|1166|1167|1165.8|25
1605599400000|2020-11-17 07:50:00|1167.4|1166.2|1167.4|1166.2|1167.5|1166.3|1167.2|1166|11
1605599700000|2020-11-17 07:55:00|1167.2|1166|1167.4|1166.2|1167.5|1166.3|1167.2|1166|36
1605600000000|2020-11-17 08:00:00|1167.5|1166.3|1168.5|1167.3|1168.5|1167.3|1167.2|1166|155
1605600300000|2020-11-17 08:05:00|1168.7|1167.5|1168.5|1167.3|1169.5|1168.3|1168.5|1167.3|478
1605600600000|2020-11-17 08:10:00|1168.6|1167.4|1168.2|1167|1168.7|1167.5|1168|1166.8|400
1605600900000|2020-11-17 08:15:00|1168.4|1167.2|1169|1167.8|1169.5|1168.3|1167.7|1166.5|398
1605601200000|2020-11-17 08:20:00|1168.7|1167.5|1168.5|1167.3|1169|1167.8|1168.2|1167|462
1605601500000|2020-11-17 08:25:00|1168.6|1167.4|1168|1166.8|1169|1167.8|1167.7|1166.5|537
1605601800000|2020-11-17 08:30:00|1168.2|1167|1169|1167.8|1169.5|1168.3|1168.2|1167|158
1605602100000|2020-11-17 08:35:00|1169.1|1167.9|1168.9|1167.7|1169.2|1168|1168.2|1167|483
1605602400000|2020-11-17 08:40:00|1169|1167.8|1169|1167.8|1169|1167.8|1168.5|1167.3|334
1605602700000|2020-11-17 08:45:00|1168.9|1167.7|1169|1167.8|1169|1167.8|1168.5|1167.3|399
1605603000000|2020-11-17 08:50:00|1169.1|1167.9|1168.7|1167.5|1169.2|1168|1168.5|1167.3|210
1605603300000|2020-11-17 08:55:00|1168.9|1167.7|1168.7|1167.5|1169|1167.8|1168.2|1167|224
1605603600000|2020-11-17 09:00:00|1169|1167.8|1168.7|1167.5|1169|1167.8|1168.4|1167.2|98
1605603900000|2020-11-17 09:05:00|1168.5|1167.3|1168.7|1167.5|1169|1167.8|1168.5|1167.3|86
1605604200000|2020-11-17 09:10:00|1168.6|1167.4|1168.9|1167.7|1169|1167.8|1168.5|1167.3|100
1605604500000|2020-11-17 09:15:00|1168.8|1167.6|1169.2|1168|1169.5|1168.3|1168.7|1167.5|90
1605604800000|2020-11-17 09:20:00|1169.4|1168.2|1169.5|1168.3|1170|1168.8|1169.2|1168|334
1605605100000|2020-11-17 09:25:00|1169.2|1168|1169.5|1168.3|1170|1168.8|1168.7|1167.5|455
1605605400000|2020-11-17 09:30:00|1169.6|1168.4|1169|1167.8|1169.6|1168.4|1168.9|1167.7|124
1605605700000|2020-11-17 09:35:00|1169.2|1168|1169.5|1168.3|1169.5|1168.3|1168.5|1167.3|125
1605606000000|2020-11-17 09:40:00|1169.4|1168.2|1168.5|1167.3|1169.6|1168.4|1168.1|1166.9|225
1605606300000|2020-11-17 09:45:00|1168.7|1167.5|1168.2|1167|1169.7|1168.5|1168.2|1167|374
1605606600000|2020-11-17 09:50:00|1168.1|1166.9|1168.5|1167.3|1168.7|1167.5|1168|1166.8|181
1605606900000|2020-11-17 09:55:00|1168.7|1167.5|1169.5|1168.3|1169.8|1168.6|1168.6|1167.4|204
1605607200000|2020-11-17 10:00:00|1169.7|1168.5|1169|1167.8|1169.7|1168.5|1168.8|1167.6|174
1605607500000|2020-11-17 10:05:00|1169.3|1168.1|1168.5|1167.3|1169.3|1168.1|1168.5|1167.3|133
1605607800000|2020-11-17 10:10:00|1168.3|1167.1|1168.5|1167.3|1169|1167.8|1168.3|1167.1|316
1605608100000|2020-11-17 10:15:00|1168.8|1167.6|1168.8|1167.6|1169|1167.8|1168.6|1167.4|99
1605608400000|2020-11-17 10:20:00|1168.7|1167.5|1169|1167.8|1169|1167.8|1168.2|1167|87
1605608700000|2020-11-17 10:25:00|1168.7|1167.5|1169.3|1168.1|1169.5|1168.3|1168.7|1167.5|312
1605609000000|2020-11-17 10:30:00|1169.2|1168|1168.8|1167.6|1169.3|1168.1|1168.8|1167.6|165
1605609300000|2020-11-17 10:35:00|1169|1167.8|1168.3|1167.1|1169|1167.8|1167.9|1166.7|97
1605609600000|2020-11-17 10:40:00|1168.4|1167.2|1168.5|1167.3|1168.7|1167.5|1168.3|1167.1|42
1605609900000|2020-11-17 10:45:00|1168.3|1167.1|1168.5|1167.3|1168.5|1167.3|1168.3|1167.1|24
1605610200000|2020-11-17 10:50:00|1168.4|1167.2|1168.2|1167|1168.5|1167.3|1168|1166.8|42
1605610500000|2020-11-17 10:55:00|1168|1166.8|1169.1|1167.9|1169.2|1168|1168|1166.8|48
1605610800000|2020-11-17 11:00:00|1169.2|1168|1169.3|1168.1|1169.5|1168.3|1169|1167.8|341
1605611100000|2020-11-17 11:05:00|1169.2|1168|1168.5|1167.3|1169.2|1168|1168|1166.8|438
1605611400000|2020-11-17 11:10:00|1168.7|1167.5|1168.8|1167.6|1169.5|1168.3|1168.7|1167.5|376
1605611700000|2020-11-17 11:15:00|1169|1167.8|1168.5|1167.3|1169|1167.8|1168|1166.8|354
1605612000000|2020-11-17 11:20:00|1168.7|1167.5|1168.2|1167|1168.9|1167.7|1168.2|1167|202
1605612300000|2020-11-17 11:25:00|1168.5|1167.3|1168.2|1167|1168.5|1167.3|1168.2|1167|75
1605612600000|2020-11-17 11:30:00|1168.4|1167.2|1168|1166.8|1168.5|1167.3|1168|1166.8|52
1605612900000|2020-11-17 11:35:00|1168.2|1167|1167.5|1166.3|1168.5|1167.3|1167.5|1166.3|115
1605613200000|2020-11-17 11:40:00|1167.4|1166.2|1167|1165.8|1167.4|1166.2|1166.5|1165.3|121
1605613500000|2020-11-17 11:45:00|1166.9|1165.7|1166.1|1164.9|1167|1165.8|1166.1|1164.9|158
1605613800000|2020-11-17 11:50:00|1166.2|1165|1165.3|1164.1|1166.2|1165|1165|1163.8|570
1605614100000|2020-11-17 11:55:00|1165.1|1163.9|1165.8|1164.6|1165.8|1164.6|1164.5|1163.3|190
1605614400000|2020-11-17 12:00:00|1165.9|1164.7|1165.8|1164.6|1166|1164.8|1165.5|1164.3|114
1605614700000|2020-11-17 12:05:00|1166|1164.8|1165.7|1164.5|1166|1164.8|1165.5|1164.3|62
1605615000000|2020-11-17 12:10:00|1165.6|1164.4|1166.2|1165|1166.3|1165.1|1165.6|1164.4|70
1605615300000|2020-11-17 12:15:00|1166.3|1165.1|1167.7|1166.5|1168|1166.8|1166.2|1165|351
1605615600000|2020-11-17 12:20:00|1167.6|1166.4|1169.5|1168.3|1169.5|1168.3|1167.3|1166.1|323
1605615900000|2020-11-17 12:25:00|1169.7|1168.5|1169.7|1168.5|1170|1168.8|1169.2|1168|330
1605616200000|2020-11-17 12:30:00|1169.9|1168.7|1169.5|1168.3|1170|1168.8|1169.2|1168|148
1605616500000|2020-11-17 12:35:00|1169.6|1168.4|1171.2|1170|1171.4|1170.2|1169.5|1168.3|409
1605616800000|2020-11-17 12:40:00|1171.4|1170.2|1172.5|1171.3|1172.5|1171.3|1171|1169.8|339
1605617100000|2020-11-17 12:45:00|1172.8|1171.6|1171|1169.8|1172.8|1171.6|1170.8|1169.6|224
1605617400000|2020-11-17 12:50:00|1170.7|1169.5|1171.5|1170.3|1172.3|1171.1|1170.7|1169.5|358
1605617700000|2020-11-17 12:55:00|1171.7|1170.5|1171.5|1170.3|1171.9|1170.7|1171.2|1170|98
1605618000000|2020-11-17 13:00:00|1171.7|1170.5|1172|1170.8|1172.7|1171.5|1171.2|1170|258
1605618300000|2020-11-17 13:05:00|1171.7|1170.5|1171.7|1170.5|1172.5|1171.3|1171.5|1170.3|207
1605618600000|2020-11-17 13:10:00|1171.5|1170.3|1172.2|1171|1172.7|1171.5|1171.5|1170.3|181
1605618900000|2020-11-17 13:15:00|1172|1170.8|1171.2|1170|1172.2|1171|1171|1169.8|355
1605619200000|2020-11-17 13:20:00|1171.1|1169.9|1171.7|1170.5|1171.8|1170.6|1171|1169.8|240
1605619500000|2020-11-17 13:25:00|1171.8|1170.6|1171.7|1170.5|1172.2|1171|1171.5|1170.3|269
1605619800000|2020-11-17 13:30:00|1172|1170.8|1171.2|1170|1172|1170.8|1170.7|1169.5|278
1605620100000|2020-11-17 13:35:00|1171.1|1169.9|1172|1170.8|1172|1170.8|1170.2|1169|586
1605620400000|2020-11-17 13:40:00|1171.7|1170.5|1171.7|1170.5|1172.1|1170.9|1171|1169.8|573
1605623400000|2020-11-17 14:30:00|1172.2|1171|1173.7|1172.5|1175.2|1174|1172.2|1171|4050
1605623700000|2020-11-17 14:35:00|1173.8|1172.6|1173.3|1172.1|1174|1172.8|1172.7|1171.5|1456
1605624000000|2020-11-17 14:40:00|1173.2|1172|1170.7|1169.5|1173.2|1172|1170.5|1169.3|1066
1605624300000|2020-11-17 14:45:00|1170.5|1169.3|1170.9|1169.7|1171.7|1170.5|1170|1168.8|1424
1605624600000|2020-11-17 14:50:00|1170.7|1169.5|1171.3|1170.1|1171.7|1170.5|1170.7|1169.5|809
1605624900000|2020-11-17 14:55:00|1171.2|1170|1172.2|1171|1172.4|1171.2|1171.2|1170|1470
1605625200000|2020-11-17 15:00:00|1172.4|1171.2|1172.7|1171.5|1173.4|1172.2|1172.3|1171.1|1209
1605625500000|2020-11-17 15:05:00|1172.9|1171.7|1172.7|1171.5|1173.2|1172|1172.4|1171.2|643
1605625800000|2020-11-17 15:10:00|1172.8|1171.6|1176.1|1174.9|1176.1|1174.9|1172.7|1171.5|1518
1605626100000|2020-11-17 15:15:00|1176.4|1175.2|1176.9|1175.7|1177.6|1176.4|1176.2|1175|1884
1605626400000|2020-11-17 15:20:00|1177.1|1175.9|1177.9|1176.7|1178.1|1176.9|1177.1|1175.9|1219
1605626700000|2020-11-17 15:25:00|1178.1|1176.9|1178.6|1177.4|1178.6|1177.4|1176.6|1175.4|1543
1605627000000|2020-11-17 15:30:00|1178.9|1177.7|1176.1|1174.9|1178.9|1177.7|1175.9|1174.7|1087
1605627300000|2020-11-17 15:35:00|1176.4|1175.2|1174.6|1173.4|1176.6|1175.4|1174.6|1173.4|1168
1605627600000|2020-11-17 15:40:00|1174.9|1173.7|1173.9|1172.7|1175.4|1174.2|1173.3|1172.1|1076
1605627900000|2020-11-17 15:45:00|1174.1|1172.9|1173.9|1172.7|1174.4|1173.2|1172.9|1171.7|684
1605628200000|2020-11-17 15:50:00|1174.1|1172.9|1172.9|1171.7|1174.6|1173.4|1172.9|1171.7|443
1605628500000|2020-11-17 15:55:00|1173|1171.8|1172.1|1170.9|1173.4|1172.2|1172.1|1170.9|742
1605628800000|2020-11-17 16:00:00|1172.3|1171.1|1172.4|1171.2|1173.4|1172.2|1172.1|1170.9|902
1605629100000|2020-11-17 16:05:00|1172.6|1171.4|1172.6|1171.4|1172.9|1171.7|1171.9|1170.7|582
1605629400000|2020-11-17 16:10:00|1172.9|1171.7|1172.6|1171.4|1172.9|1171.7|1172.4|1171.2|389
1605629700000|2020-11-17 16:15:00|1172.9|1171.7|1173.4|1172.2|1173.9|1172.7|1172.6|1171.4|601
1605630000000|2020-11-17 16:20:00|1173.6|1172.4|1173.1|1171.9|1173.9|1172.7|1172.9|1171.7|365
1605630300000|2020-11-17 16:25:00|1173|1171.8|1173.1|1171.9|1173.6|1172.4|1172.9|1171.7|544
1605630600000|2020-11-17 16:30:00|1173.3|1172.1|1173.6|1172.4|1173.7|1172.5|1172.9|1171.7|294
1605630900000|2020-11-17 16:35:00|1173.4|1172.2|1172.4|1171.2|1173.6|1172.4|1172.4|1171.2|358
1605631200000|2020-11-17 16:40:00|1172.5|1171.3|1173.6|1172.4|1173.9|1172.7|1172.4|1171.2|587
1605631500000|2020-11-17 16:45:00|1173.8|1172.6|1175.1|1173.9|1175.4|1174.2|1173.6|1172.4|836
1605631800000|2020-11-17 16:50:00|1175.4|1174.2|1174.9|1173.7|1175.6|1174.4|1174.6|1173.4|1187
1605632100000|2020-11-17 16:55:00|1174.8|1173.6|1175.3|1174.1|1175.6|1174.4|1174.8|1173.6|791
1605632400000|2020-11-17 17:00:00|1175.2|1174|1175.6|1174.4|1175.9|1174.7|1175.1|1173.9|755
1605632700000|2020-11-17 17:05:00|1175.4|1174.2|1176.1|1174.9|1176.4|1175.2|1175.4|1174.2|759
1605633000000|2020-11-17 17:10:00|1175.9|1174.7|1175.6|1174.4|1176.1|1174.9|1175.4|1174.2|1359
1605633300000|2020-11-17 17:15:00|1175.8|1174.6|1175.4|1174.2|1176.4|1175.2|1174.9|1173.7|1043
1605633600000|2020-11-17 17:20:00|1175.5|1174.3|1175.4|1174.2|1176.1|1174.9|1174.6|1173.4|736
1605633900000|2020-11-17 17:25:00|1175.1|1173.9|1174.9|1173.7|1175.4|1174.2|1174.9|1173.7|424
1605634200000|2020-11-17 17:30:00|1174.8|1173.6|1174.9|1173.7|1175.1|1173.9|1174.6|1173.4|234
1605634500000|2020-11-17 17:35:00|1175.4|1174.2|1175.1|1173.9|1175.4|1174.2|1174.9|1173.7|394
1605634800000|2020-11-17 17:40:00|1174.9|1173.7|1173.6|1172.4|1175.1|1173.9|1173.6|1172.4|902
1605635100000|2020-11-17 17:45:00|1173.5|1172.3|1172.6|1171.4|1173.6|1172.4|1172.6|1171.4|794
1605635400000|2020-11-17 17:50:00|1172.4|1171.2|1171.1|1169.9|1172.6|1171.4|1171.1|1169.9|657
1605635700000|2020-11-17 17:55:00|1171.4|1170.2|1169.7|1168.5|1171.4|1170.2|1169.6|1168.4|1667
1605636000000|2020-11-17 18:00:00|1169.6|1168.4|1170.9|1169.7|1170.9|1169.7|1169.4|1168.2|804
1605636300000|2020-11-17 18:05:00|1171.1|1169.9|1172.1|1170.9|1172.5|1171.3|1170.9|1169.7|799
1605636600000|2020-11-17 18:10:00|1171.9|1170.7|1170.9|1169.7|1172|1170.8|1170.6|1169.4|428
1605636900000|2020-11-17 18:15:00|1170.6|1169.4|1170.9|1169.7|1171.1|1169.9|1170.1|1168.9|314
1605637200000|2020-11-17 18:20:00|1170.6|1169.4|1170.9|1169.7|1171.1|1169.9|1170.4|1169.2|217
1605637500000|2020-11-17 18:25:00|1171|1169.8|1170.6|1169.4|1171.2|1170|1170.1|1168.9|266
1605637800000|2020-11-17 18:30:00|1170.9|1169.7|1170.4|1169.2|1171.6|1170.4|1170.3|1169.1|417
1605638100000|2020-11-17 18:35:00|1170.6|1169.4|1170.4|1169.2|1170.6|1169.4|1170.1|1168.9|260
1605638400000|2020-11-17 18:40:00|1170.3|1169.1|1170.6|1169.4|1170.9|1169.7|1170.1|1168.9|232
1605638700000|2020-11-17 18:45:00|1170.4|1169.2|1170|1168.8|1170.6|1169.4|1169.9|1168.7|242
1605639000000|2020-11-17 18:50:00|1169.9|1168.7|1169.9|1168.7|1170.2|1169|1169.6|1168.4|287
1605639300000|2020-11-17 18:55:00|1169.7|1168.5|1169.4|1168.2|1169.9|1168.7|1169.1|1167.9|814
1605639600000|2020-11-17 19:00:00|1169.6|1168.4|1169.7|1168.5|1170.1|1168.9|1169.6|1168.4|762
1605639900000|2020-11-17 19:05:00|1169.6|1168.4|1169.9|1168.7|1170.1|1168.9|1169.4|1168.2|569
1605640200000|2020-11-17 19:10:00|1170|1168.8|1170.1|1168.9|1170.9|1169.7|1169.4|1168.2|2096
1605640500000|2020-11-17 19:15:00|1170.4|1169.2|1170.4|1169.2|1170.6|1169.4|1169.7|1168.5|1640
1605661200000|2020-11-18 01:00:00|1170.6|1169.4|1170.6|1169.4|1171.4|1170.2|1169.9|1168.7|1031
1605661500000|2020-11-18 01:05:00|1170.9|1169.7|1171.6|1170.4|1171.9|1170.7|1170.9|1169.7|360
1605661800000|2020-11-18 01:10:00|1171.5|1170.3|1171.8|1170.6|1172.3|1171.1|1171.3|1170.1|476
1605662100000|2020-11-18 01:15:00|1171.7|1170.5|1170.3|1169.1|1171.7|1170.5|1170.3|1169.1|177
1605662400000|2020-11-18 01:20:00|1170.5|1169.3|1170.3|1169.1|1170.6|1169.4|1170.3|1169.1|162
1605662700000|2020-11-18 01:25:00|1170.1|1168.9|1169.8|1168.6|1170.1|1168.9|1169.6|1168.4|250
1605663000000|2020-11-18 01:30:00|1169.7|1168.5|1169.1|1167.9|1170|1168.8|1168.5|1167.3|196
1605663300000|2020-11-18 01:35:00|1169.2|1168|1170.8|1169.6|1171.1|1169.9|1169.2|1168|201
1605663600000|2020-11-18 01:40:00|1171.1|1169.9|1170.7|1169.5|1171.1|1169.9|1170.5|1169.3|118
1605663900000|2020-11-18 01:45:00|1170.8|1169.6|1170.7|1169.5|1171.1|1169.9|1170.3|1169.1|69
1605664200000|2020-11-18 01:50:00|1170.8|1169.6|1170.6|1169.4|1171|1169.8|1170.3|1169.1|32
1605664500000|2020-11-18 01:55:00|1170.3|1169.1|1170.1|1168.9|1171.1|1169.9|1170.1|1168.9|66
1605664800000|2020-11-18 02:00:00|1170.2|1169|1170.3|1169.1|1170.3|1169.1|1169.8|1168.6|51
1605665100000|2020-11-18 02:05:00|1170.6|1169.4|1170.1|1168.9|1170.6|1169.4|1169.8|1168.6|52
1605665400000|2020-11-18 02:10:00|1170.3|1169.1|1170.8|1169.6|1170.8|1169.6|1170.2|1169|30
1605665700000|2020-11-18 02:15:00|1170.7|1169.5|1170.6|1169.4|1170.8|1169.6|1170.6|1169.4|24
1605666000000|2020-11-18 02:20:00|1170.7|1169.5|1170.7|1169.5|1171|1169.8|1170.6|1169.4|122
1605666300000|2020-11-18 02:25:00|1170.8|1169.6|1170.3|1169.1|1170.8|1169.6|1170.3|1169.1|47
1605666600000|2020-11-18 02:30:00|1170.4|1169.2|1170.2|1169|1170.5|1169.3|1170.1|1168.9|46
1605666900000|2020-11-18 02:35:00|1170.1|1168.9|1169.7|1168.5|1170.1|1168.9|1169.4|1168.2|144
1605667200000|2020-11-18 02:40:00|1169.8|1168.6|1169.1|1167.9|1170.1|1168.9|1168.8|1167.6|77
1605667500000|2020-11-18 02:45:00|1169|1167.8|1169.1|1167.9|1169.1|1167.9|1168.6|1167.4|158
1605667800000|2020-11-18 02:50:00|1169.2|1168|1168.7|1167.5|1169.2|1168|1168.6|1167.4|126
1605668100000|2020-11-18 02:55:00|1168.8|1167.6|1168.5|1167.3|1169|1167.8|1168.3|1167.1|182
1605668400000|2020-11-18 03:00:00|1168.4|1167.2|1169.3|1168.1|1169.3|1168.1|1168.4|1167.2|102
1605668700000|2020-11-18 03:05:00|1169.5|1168.3|1169.3|1168.1|1169.6|1168.4|1169.1|1167.9|89
1605669000000|2020-11-18 03:10:00|1169.2|1168|1169.8|1168.6|1169.8|1168.6|1169|1167.8|80
1605669300000|2020-11-18 03:15:00|1170|1168.8|1170.6|1169.4|1170.7|1169.5|1169.8|1168.6|159
1605669600000|2020-11-18 03:20:00|1170.5|1169.3|1171.1|1169.9|1171.3|1170.1|1170.5|1169.3|120
1605669900000|2020-11-18 03:25:00|1171.2|1170|1171.8|1170.6|1171.8|1170.6|1171.1|1169.9|101
1605670200000|2020-11-18 03:30:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|161
1605670500000|2020-11-18 03:35:00|1171.3|1170.1|1171.8|1170.6|1171.8|1170.6|1171.3|1170.1|67
1605670800000|2020-11-18 03:40:00|1172.1|1170.9|1171.8|1170.6|1172.1|1170.9|1171.8|1170.6|58
1605671100000|2020-11-18 03:45:00|1172|1170.8|1171.5|1170.3|1172.1|1170.9|1171.4|1170.2|64
1605671400000|2020-11-18 03:50:00|1171.4|1170.2|1171.4|1170.2|1171.4|1170.2|1171|1169.8|44
1605671700000|2020-11-18 03:55:00|1171.6|1170.4|1171.3|1170.1|1171.7|1170.5|1171.3|1170.1|39
1605672000000|2020-11-18 04:00:00|1171.2|1170|1171.6|1170.4|1171.6|1170.4|1171.1|1169.9|31
1605672300000|2020-11-18 04:05:00|1171.4|1170.2|1171.6|1170.4|1171.6|1170.4|1171.3|1170.1|60
1605672600000|2020-11-18 04:10:00|1171.5|1170.3|1171.8|1170.6|1171.8|1170.6|1171.5|1170.3|18
1605672900000|2020-11-18 04:15:00|1171.7|1170.5|1171.5|1170.3|1171.8|1170.6|1171.3|1170.1|34
1605673200000|2020-11-18 04:20:00|1171.6|1170.4|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|22
1605673500000|2020-11-18 04:25:00|1171.6|1170.4|1171.3|1170.1|1171.6|1170.4|1171.3|1170.1|29
1605673800000|2020-11-18 04:30:00|1171.6|1170.4|1171.6|1170.4|1171.6|1170.4|1171.3|1170.1|51
1605674100000|2020-11-18 04:35:00|1171.4|1170.2|1171.6|1170.4|1171.8|1170.6|1171.4|1170.2|14
1605674400000|2020-11-18 04:40:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|11
1605674700000|2020-11-18 04:45:00|||||||||18
1605675000000|2020-11-18 04:50:00|1171.5|1170.3|1171.3|1170.1|1171.5|1170.3|1171.3|1170.1|27
1605675300000|2020-11-18 04:55:00|1171.1|1169.9|1171.5|1170.3|1171.5|1170.3|1171.1|1169.9|53
1605675600000|2020-11-18 05:00:00|1171.6|1170.4|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|22
1605675900000|2020-11-18 05:05:00|1171.6|1170.4|1171.7|1170.5|1171.8|1170.6|1171.5|1170.3|14
1605676200000|2020-11-18 05:10:00|1171.6|1170.4|1171.8|1170.6|1171.8|1170.6|1171.6|1170.4|21
1605676500000|2020-11-18 05:15:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|30
1605676800000|2020-11-18 05:20:00|1171.5|1170.3|1171.3|1170.1|1171.6|1170.4|1171.2|1170|24
1605677100000|2020-11-18 05:25:00|1171.1|1169.9|1171|1169.8|1171.1|1169.9|1170.8|1169.6|43
1605677400000|2020-11-18 05:30:00|1170.8|1169.6|1172.8|1171.6|1173.1|1171.9|1170.8|1169.6|290
1605677700000|2020-11-18 05:35:00|1172.9|1171.7|1173.3|1172.1|1173.3|1172.1|1172.4|1171.2|379
1605678000000|2020-11-18 05:40:00|1173.6|1172.4|1173.7|1172.5|1173.8|1172.6|1173.3|1172.1|267
1605678300000|2020-11-18 05:45:00|1173.8|1172.6|1174.3|1173.1|1174.4|1173.2|1173.3|1172.1|355
1605678600000|2020-11-18 05:50:00|1174.1|1172.9|1174.7|1173.5|1174.9|1173.7|1174.1|1172.9|303
1605678900000|2020-11-18 05:55:00|1174.8|1173.6|1174.9|1173.7|1175.4|1174.2|1174.6|1173.4|284
1605679200000|2020-11-18 06:00:00|1174.8|1173.6|1174.1|1172.9|1174.8|1173.6|1174.1|1172.9|127
1605679500000|2020-11-18 06:05:00|1174|1172.8|1174.4|1173.2|1174.4|1173.2|1173.9|1172.7|87
1605679800000|2020-11-18 06:10:00|1174.3|1173.1|1174.6|1173.4|1174.7|1173.5|1174.1|1172.9|62
1605680100000|2020-11-18 06:15:00|1174.7|1173.5|1174.6|1173.4|1174.8|1173.6|1174.3|1173.1|83
1605680400000|2020-11-18 06:20:00|1174.5|1173.3|1173.7|1172.5|1174.8|1173.6|1173.7|1172.5|81
1605680700000|2020-11-18 06:25:00|1173.6|1172.4|1173.2|1172|1173.6|1172.4|1173.1|1171.9|60
1605681000000|2020-11-18 06:30:00|1173.1|1171.9|1172.9|1171.7|1173.3|1172.1|1172.7|1171.5|149
1605681300000|2020-11-18 06:35:00|1172.8|1171.6|1172.3|1171.1|1173.3|1172.1|1172.1|1170.9|77
1605681600000|2020-11-18 06:40:00|1172.2|1171|1171.8|1170.6|1172.5|1171.3|1171.6|1170.4|127
1605681900000|2020-11-18 06:45:00|1171.7|1170.5|1172.4|1171.2|1172.6|1171.4|1171.6|1170.4|82
1605682200000|2020-11-18 06:50:00|1172.5|1171.3|1172.5|1171.3|1172.9|1171.7|1172.3|1171.1|68
1605682500000|2020-11-18 06:55:00|1172.6|1171.4|1173.1|1171.9|1173.1|1171.9|1172.4|1171.2|146
1605682800000|2020-11-18 07:00:00|1172.9|1171.7|1172.9|1171.7|1173|1171.8|1172.4|1171.2|98
1605683100000|2020-11-18 07:05:00|1172.7|1171.5|1172.7|1171.5|1172.9|1171.7|1172.6|1171.4|20
1605683400000|2020-11-18 07:10:00|1172.9|1171.7|1173.1|1171.9|1173.1|1171.9|1172.6|1171.4|39
1605683700000|2020-11-18 07:15:00|1173.2|1172|1174.4|1173.2|1174.4|1173.2|1173.2|1172|295
1605684000000|2020-11-18 07:20:00|1174.1|1172.9|1174.4|1173.2|1174.4|1173.2|1174.1|1172.9|21
1605684300000|2020-11-18 07:25:00|1174.2|1173|1174.1|1172.9|1174.2|1173|1173.6|1172.4|54
1605684600000|2020-11-18 07:30:00|1174|1172.8|1174.1|1172.9|1174.1|1172.9|1173.9|1172.7|27
1605684900000|2020-11-18 07:35:00|1174.2|1173|1174.4|1173.2|1174.4|1173.2|1174.1|1172.9|37
1605685200000|2020-11-18 07:40:00|1174.1|1172.9|1174.1|1172.9|1174.4|1173.2|1174.1|1172.9|54
1605685500000|2020-11-18 07:45:00|1174.2|1173|1174.6|1173.4|1175.1|1173.9|1174.1|1172.9|67
1605685800000|2020-11-18 07:50:00|1174.5|1173.3|1174.8|1173.6|1174.9|1173.7|1174.4|1173.2|46
1605686100000|2020-11-18 07:55:00|1174.9|1173.7|1174.4|1173.2|1174.9|1173.7|1174.4|1173.2|24
1605686400000|2020-11-18 08:00:00|1174.5|1173.3|1174.6|1173.4|1174.6|1173.4|1174.4|1173.2|15
1605686700000|2020-11-18 08:05:00|1174.9|1173.7|1175.4|1174.2|1175.4|1174.2|1174.7|1173.5|163
1605687000000|2020-11-18 08:10:00|1175.1|1173.9|1175.1|1173.9|1175.4|1174.2|1175.1|1173.9|83
1605687300000|2020-11-18 08:15:00|1175.3|1174.1|1175.1|1173.9|1175.4|1174.2|1174.9|1173.7|30
1605687600000|2020-11-18 08:20:00|1174.9|1173.7|1175.1|1173.9|1175.1|1173.9|1174.9|1173.7|32
1605687900000|2020-11-18 08:25:00|1175|1173.8|1175.1|1173.9|1175.4|1174.2|1175|1173.8|46
1605688200000|2020-11-18 08:30:00|1175.2|1174|1175|1173.8|1175.4|1174.2|1174.7|1173.5|34
1605688500000|2020-11-18 08:35:00|1175.1|1173.9|1175.1|1173.9|1175.3|1174.1|1174.9|1173.7|66
1605688800000|2020-11-18 08:40:00|1175.4|1174.2|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|11
1605689100000|2020-11-18 08:45:00|1175.1|1173.9|1175.1|1173.9|1175.1|1173.9|1175.1|1173.9|68
1605689400000|2020-11-18 08:50:00|1175.4|1174.2|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|51
1605689700000|2020-11-18 08:55:00|1175.2|1174|1175.8|1174.6|1175.9|1174.7|1175.2|1174|187
1605690000000|2020-11-18 09:00:00|1175.7|1174.5|1175.6|1174.4|1176|1174.8|1175.6|1174.4|141
1605690300000|2020-11-18 09:05:00|1175.7|1174.5|1176.1|1174.9|1176.1|1174.9|1175.7|1174.5|41
1605690600000|2020-11-18 09:10:00|1175.8|1174.6|1175.3|1174.1|1176.1|1174.9|1175.3|1174.1|55
1605690900000|2020-11-18 09:15:00|1175.1|1173.9|1175.7|1174.5|1175.8|1174.6|1175.1|1173.9|116
1605691200000|2020-11-18 09:20:00|1175.8|1174.6|1175.8|1174.6|1176.1|1174.9|1175.3|1174.1|43
1605691500000|2020-11-18 09:25:00|1176|1174.8|1175.8|1174.6|1176.1|1174.9|1175.6|1174.4|34
1605691800000|2020-11-18 09:30:00|1175.6|1174.4|1175.1|1173.9|1175.7|1174.5|1175.1|1173.9|53
1605692100000|2020-11-18 09:35:00|1175|1173.8|1175.1|1173.9|1175.5|1174.3|1174.8|1173.6|58
1605692400000|2020-11-18 09:40:00|1175.3|1174.1|1175.3|1174.1|1175.7|1174.5|1175.1|1173.9|41
1605692700000|2020-11-18 09:45:00|1175.2|1174|1175.1|1173.9|1175.8|1174.6|1175.1|1173.9|149
1605693000000|2020-11-18 09:50:00|1175.3|1174.1|1175.1|1173.9|1175.6|1174.4|1175.1|1173.9|376
1605693300000|2020-11-18 09:55:00|1175|1173.8|1175.8|1174.6|1176.3|1175.1|1174.6|1173.4|690
1605693600000|2020-11-18 10:00:00|1176|1174.8|1175.1|1173.9|1176.1|1174.9|1175.1|1173.9|349
1605693900000|2020-11-18 10:05:00|1175.3|1174.1|1175.3|1174.1|1175.6|1174.4|1175.1|1173.9|252
1605694200000|2020-11-18 10:10:00|1175.2|1174|1174.6|1173.4|1175.3|1174.1|1174.6|1173.4|120
1605694500000|2020-11-18 10:15:00|1174.7|1173.5|1174.6|1173.4|1175.1|1173.9|1174.2|1173|338
1605694800000|2020-11-18 10:20:00|1174.8|1173.6|1174.6|1173.4|1174.8|1173.6|1174.1|1172.9|292
1605695100000|2020-11-18 10:25:00|1174.7|1173.5|1174.6|1173.4|1175.1|1173.9|1174.6|1173.4|132
1605695400000|2020-11-18 10:30:00|1174.4|1173.2|1174.3|1173.1|1174.4|1173.2|1174.1|1172.9|77
1605695700000|2020-11-18 10:35:00|1174.1|1172.9|1174.1|1172.9|1174.3|1173.1|1173.8|1172.6|122
1605696000000|2020-11-18 10:40:00|1173.8|1172.6|1173.6|1172.4|1174.1|1172.9|1173.6|1172.4|162
1605696300000|2020-11-18 10:45:00|1173.8|1172.6|1174.1|1172.9|1174.3|1173.1|1173.6|1172.4|215
1605696600000|2020-11-18 10:50:00|1174|1172.8|1175.1|1173.9|1175.3|1174.1|1173.8|1172.6|196
1605696900000|2020-11-18 10:55:00|1175.2|1174|1174.8|1173.6|1175.3|1174.1|1174.6|1173.4|313
1605697200000|2020-11-18 11:00:00|1174.7|1173.5|1174.8|1173.6|1175.3|1174.1|1174.6|1173.4|198
1605697500000|2020-11-18 11:05:00|1174.5|1173.3|1174.3|1173.1|1174.6|1173.4|1173.8|1172.6|83
1605697800000|2020-11-18 11:10:00|1174.1|1172.9|1173.7|1172.5|1174.3|1173.1|1173.7|1172.5|48
1605698100000|2020-11-18 11:15:00|1174.1|1172.9|1174.6|1173.4|1174.8|1173.6|1173.8|1172.6|416
1605698400000|2020-11-18 11:20:00|1174.7|1173.5|1175.1|1173.9|1175.1|1173.9|1174.6|1173.4|290
1605698700000|2020-11-18 11:25:00|1174.8|1173.6|1175.1|1173.9|1175.1|1173.9|1174.8|1173.6|68
1605699000000|2020-11-18 11:30:00|1174.8|1173.6|1174.6|1173.4|1175.1|1173.9|1174.3|1173.1|119
1605699300000|2020-11-18 11:35:00|1174.8|1173.6|1174.8|1173.6|1174.8|1173.6|1174.6|1173.4|57
1605699600000|2020-11-18 11:40:00|1174.6|1173.4|1174.8|1173.6|1174.8|1173.6|1174.6|1173.4|32
1605699900000|2020-11-18 11:45:00|1175.1|1173.9|1175.1|1173.9|1175.6|1174.4|1174.8|1173.6|239
1605700200000|2020-11-18 11:50:00|1174.8|1173.6|1175.1|1173.9|1175.3|1174.1|1174.7|1173.5|264
1605700500000|2020-11-18 11:55:00|1174.8|1173.6|1175.6|1174.4|1176.1|1174.9|1174.8|1173.6|311
1605700800000|2020-11-18 12:00:00|1175.7|1174.5|1175.8|1174.6|1176.3|1175.1|1175.4|1174.2|431
1605701100000|2020-11-18 12:05:00|1175.9|1174.7|1176.1|1174.9|1176.6|1175.4|1175.9|1174.7|250
1605701400000|2020-11-18 12:10:00|1176.3|1175.1|1176.3|1175.1|1176.8|1175.6|1175.6|1174.4|509
1605701700000|2020-11-18 12:15:00|1176.2|1175|1176.1|1174.9|1176.3|1175.1|1175.8|1174.6|85
1605702000000|2020-11-18 12:20:00|1176.2|1175|1177.1|1175.9|1177.3|1176.1|1176.1|1174.9|363
1605702300000|2020-11-18 12:25:00|1177.3|1176.1|1178.1|1176.9|1178.1|1176.9|1177.3|1176.1|410
1605702600000|2020-11-18 12:30:00|1177.9|1176.7|1178.6|1177.4|1179.1|1177.9|1177.9|1176.7|370
1605702900000|2020-11-18 12:35:00|1178.3|1177.1|1178.1|1176.9|1178.8|1177.6|1177.8|1176.6|159
1605703200000|2020-11-18 12:40:00|1177.9|1176.7|1178.3|1177.1|1178.6|1177.4|1177.6|1176.4|739
1605703500000|2020-11-18 12:45:00|1178.2|1177|1178.3|1177.1|1178.3|1177.1|1177.8|1176.6|325
1605703800000|2020-11-18 12:50:00|1178.1|1176.9|1178.3|1177.1|1178.6|1177.4|1178.1|1176.9|248
1605704100000|2020-11-18 12:55:00|1178.2|1177|1179.2|1178|1179.3|1178.1|1178.2|1177|351
1605704400000|2020-11-18 13:00:00|1179.1|1177.9|1178.6|1177.4|1179.3|1178.1|1178.3|1177.1|472
1605704700000|2020-11-18 13:05:00|1178.8|1177.6|1179.6|1178.4|1179.6|1178.4|1178.6|1177.4|357
1605705000000|2020-11-18 13:10:00|1179.4|1178.2|1179.6|1178.4|1179.8|1178.6|1179.1|1177.9|276
1605705300000|2020-11-18 13:15:00|1179.4|1178.2|1181.3|1180.1|1181.7|1180.5|1179.3|1178.1|684
1605705600000|2020-11-18 13:20:00|1181.2|1180|1181.8|1180.6|1181.8|1180.6|1180.8|1179.6|635
1605705900000|2020-11-18 13:25:00|1181.6|1180.4|1183.6|1182.4|1184.3|1183.1|1181.5|1180.3|937
1605706200000|2020-11-18 13:30:00|1183.3|1182.1|1182.1|1180.9|1184.1|1182.9|1182.1|1180.9|532
1605706500000|2020-11-18 13:35:00|1181.8|1180.6|1182.1|1180.9|1182.3|1181.1|1181.6|1180.4|272
1605706800000|2020-11-18 13:40:00|1182.3|1181.1|1182.8|1181.6|1183.3|1182.1|1181.8|1180.6|530
1605709800000|2020-11-18 14:30:00|1183.3|1182.1|1184.3|1183.1|1184.8|1183.6|1181.3|1180.1|3746
1605710100000|2020-11-18 14:35:00|1184.2|1183|1186.3|1185.1|1187.5|1186.3|1184.1|1182.9|2499
1605710400000|2020-11-18 14:40:00|1186|1184.8|1185.3|1184.1|1186.3|1185.1|1183.3|1182.1|1715
1605710700000|2020-11-18 14:45:00|1185.5|1184.3|1181.8|1180.6|1186|1184.8|1181.3|1180.1|1383
1605711000000|2020-11-18 14:50:00|1181.6|1180.4|1184.5|1183.3|1184.8|1183.6|1181.6|1180.4|1167
1605711300000|2020-11-18 14:55:00|1184.7|1183.5|1185.3|1184.1|1185.3|1184.1|1184.3|1183.1|480
1605711600000|2020-11-18 15:00:00|1185.5|1184.3|1185|1183.8|1185.7|1184.5|1184.5|1183.3|744
1605711900000|2020-11-18 15:05:00|1185.3|1184.1|1186.3|1185.1|1186.3|1185.1|1185|1183.8|1950
1605712200000|2020-11-18 15:10:00|1186|1184.8|1188.5|1187.3|1189.2|1188|1186|1184.8|2064
1605712500000|2020-11-18 15:15:00|1188.3|1187.1|1188.8|1187.6|1189.3|1188.1|1188.3|1187.1|975
1605712800000|2020-11-18 15:20:00|1189|1187.8|1188.8|1187.6|1189.3|1188.1|1188.2|1187|946
1605713100000|2020-11-18 15:25:00|1189|1187.8|1189.3|1188.1|1190|1188.8|1188.8|1187.6|1061
1605713400000|2020-11-18 15:30:00|1189.4|1188.2|1188.3|1187.1|1189.5|1188.3|1187|1185.8|981
1605713700000|2020-11-18 15:35:00|1188|1186.8|1186|1184.8|1188.3|1187.1|1186|1184.8|853
1605714000000|2020-11-18 15:40:00|1185.8|1184.6|1184.5|1183.3|1186|1184.8|1183.8|1182.6|1468
1605714300000|2020-11-18 15:45:00|1184.8|1183.6|1185.8|1184.6|1186|1184.8|1184.8|1183.6|642
1605714600000|2020-11-18 15:50:00|1185.9|1184.7|1185.3|1184.1|1186.1|1184.9|1185.3|1184.1|482
1605714900000|2020-11-18 15:55:00|1185.6|1184.4|1187.1|1185.9|1187.1|1185.9|1185.6|1184.4|451
1605715200000|2020-11-18 16:00:00|1187|1185.8|1186.8|1185.6|1187.9|1186.7|1186.8|1185.6|799
1605715500000|2020-11-18 16:05:00|1187|1185.8|1188|1186.8|1188.3|1187.1|1186.8|1185.6|1209
1605715800000|2020-11-18 16:10:00|1188.1|1186.9|1188.1|1186.9|1188.3|1187.1|1187.5|1186.3|815
1605716100000|2020-11-18 16:15:00|1188|1186.8|1187.1|1185.9|1188.1|1186.9|1186.6|1185.4|517
1605716400000|2020-11-18 16:20:00|1187|1185.8|1186.6|1185.4|1187.8|1186.6|1186.3|1185.1|980
1605716700000|2020-11-18 16:25:00|1186.7|1185.5|1185.9|1184.7|1186.8|1185.6|1185.6|1184.4|989
1605717000000|2020-11-18 16:30:00|1185.8|1184.6|1185.9|1184.7|1186.6|1185.4|1185.4|1184.2|705
1605717300000|2020-11-18 16:35:00|1185.8|1184.6|1185.9|1184.7|1186.8|1185.6|1185.8|1184.6|1167
1605717600000|2020-11-18 16:40:00|1186.1|1184.9|1186.3|1185.1|1186.8|1185.6|1185.9|1184.7|820
1605717900000|2020-11-18 16:45:00|1186.4|1185.2|1185.9|1184.7|1187.1|1185.9|1185.4|1184.2|870
1605718200000|2020-11-18 16:50:00|1185.8|1184.6|1185.8|1184.6|1186.6|1185.4|1185.1|1183.9|857
1605718500000|2020-11-18 16:55:00|1185.6|1184.4|1185.3|1184.1|1185.9|1184.7|1185.1|1183.9|638
1605718800000|2020-11-18 17:00:00|1185.1|1183.9|1185.8|1184.6|1186.1|1184.9|1185.1|1183.9|968
1605719100000|2020-11-18 17:05:00|1185.9|1184.7|1184.9|1183.7|1185.9|1184.7|1184.8|1183.6|667
1605719400000|2020-11-18 17:10:00|1184.8|1183.6|1184.1|1182.9|1185.6|1184.4|1184.1|1182.9|1610
1605719700000|2020-11-18 17:15:00|1184.3|1183.1|1183.5|1182.3|1184.3|1183.1|1183.1|1181.9|1262
1605720000000|2020-11-18 17:20:00|1183.6|1182.4|1183.1|1181.9|1184.1|1182.9|1182.6|1181.4|1010
1605720300000|2020-11-18 17:25:00|1182.9|1181.7|1182.9|1181.7|1183.6|1182.4|1182.6|1181.4|805
1605720600000|2020-11-18 17:30:00|1183.1|1181.9|1183.6|1182.4|1184.4|1183.2|1182.9|1181.7|928
1605720900000|2020-11-18 17:35:00|1183.9|1182.7|1183.9|1182.7|1183.9|1182.7|1183.4|1182.2|383
1605721200000|2020-11-18 17:40:00|1184.1|1182.9|1184.1|1182.9|1184.6|1183.4|1183.6|1182.4|697
1605721500000|2020-11-18 17:45:00|1184.2|1183|1184.6|1183.4|1185.1|1183.9|1183.9|1182.7|803
1605721800000|2020-11-18 17:50:00|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|1183.9|1182.7|926
1605722100000|2020-11-18 17:55:00|1184.3|1183.1|1183.6|1182.4|1184.4|1183.2|1183.4|1182.2|893
1605722400000|2020-11-18 18:00:00|1183.8|1182.6|1182.9|1181.7|1183.9|1182.7|1182.6|1181.4|611
1605722700000|2020-11-18 18:05:00|1182.6|1181.4|1179.2|1178|1182.6|1181.4|1178.9|1177.7|3131
1605723000000|2020-11-18 18:10:00|1178.9|1177.7|1180.1|1178.9|1180.8|1179.6|1178.9|1177.7|686
1605723300000|2020-11-18 18:15:00|1180.2|1179|1178.4|1177.2|1180.4|1179.2|1178.2|1177|865
1605723600000|2020-11-18 18:20:00|1178.3|1177.1|1177.7|1176.5|1179.2|1178|1176.7|1175.5|1231
1605723900000|2020-11-18 18:25:00|1177.8|1176.6|1177.4|1176.2|1178.4|1177.2|1177.4|1176.2|616
1605724200000|2020-11-18 18:30:00|1177.7|1176.5|1178.7|1177.5|1179.3|1178.1|1177.4|1176.2|539
1605724500000|2020-11-18 18:35:00|1178.9|1177.7|1178.7|1177.5|1179.2|1178|1178.7|1177.5|249
1605724800000|2020-11-18 18:40:00|1178.4|1177.2|1177.9|1176.7|1178.4|1177.2|1177.7|1176.5|520
1605725100000|2020-11-18 18:45:00|1178.2|1177|1177.2|1176|1178.2|1177|1177.2|1176|366
1605725400000|2020-11-18 18:50:00|1177.4|1176.2|1176.7|1175.5|1177.4|1176.2|1176.7|1175.5|640
1605725700000|2020-11-18 18:55:00|1176.8|1175.6|1177.9|1176.7|1178.1|1176.9|1176.4|1175.2|946
1605726000000|2020-11-18 19:00:00|1178.1|1176.9|1178|1176.8|1178.3|1177.1|1177.4|1176.2|613
1605726300000|2020-11-18 19:05:00|1177.9|1176.7|1178.4|1177.2|1178.6|1177.4|1176.9|1175.7|1058
1605726600000|2020-11-18 19:10:00|1178.1|1176.9|1175.9|1174.7|1178.4|1177.2|1175.9|1174.7|2407
1605726900000|2020-11-18 19:15:00|1176.1|1174.9|1174.3|1173.1|1176.6|1175.4|1174.3|1173.1|3039
1605747600000|2020-11-19 01:00:00|1173.8|1172.6|1173.6|1172.4|1174.6|1173.4|1171.8|1170.6|867
1605747900000|2020-11-19 01:05:00|1173.3|1172.1|1172.8|1171.6|1173.6|1172.4|1172.1|1170.9|604
1605748200000|2020-11-19 01:10:00|1172.9|1171.7|1171.8|1170.6|1173.1|1171.9|1171.8|1170.6|332
1605748500000|2020-11-19 01:15:00|1171.9|1170.7|1173.1|1171.9|1173.1|1171.9|1171.6|1170.4|217
1605748800000|2020-11-19 01:20:00|1173.4|1172.2|1174.1|1172.9|1174.4|1173.2|1172.9|1171.7|379
1605749100000|2020-11-19 01:25:00|1174.4|1173.2|1175.4|1174.2|1175.4|1174.2|1173.9|1172.7|174
1605749400000|2020-11-19 01:30:00|1175.1|1173.9|1175.4|1174.2|1175.9|1174.7|1174.9|1173.7|223
1605749700000|2020-11-19 01:35:00|1175.2|1174|1176.4|1175.2|1176.6|1175.4|1175.1|1173.9|404
1605750000000|2020-11-19 01:40:00|1176.5|1175.3|1175.7|1174.5|1177.4|1176.2|1175.5|1174.3|476
1605750300000|2020-11-19 01:45:00|1175.9|1174.7|1176.4|1175.2|1176.4|1175.2|1175.4|1174.2|166
1605750600000|2020-11-19 01:50:00|1176.3|1175.1|1177.4|1176.2|1177.4|1176.2|1176.1|1174.9|231
1605750900000|2020-11-19 01:55:00|1177.2|1176|1177.1|1175.9|1177.4|1176.2|1177.1|1175.9|275
1605751200000|2020-11-19 02:00:00|1177|1175.8|1176.9|1175.7|1177.2|1176|1176.7|1175.5|80
1605751500000|2020-11-19 02:05:00|1176.8|1175.6|1175.7|1174.5|1176.9|1175.7|1175.5|1174.3|88
1605751800000|2020-11-19 02:10:00|1175.5|1174.3|1175.6|1174.4|1176.2|1175|1175.4|1174.2|93
1605752100000|2020-11-19 02:15:00|1175.5|1174.3|1175.1|1173.9|1175.6|1174.4|1174.9|1173.7|102
1605752400000|2020-11-19 02:20:00|1175|1173.8|1175.1|1173.9|1175.2|1174|1174.9|1173.7|46
1605752700000|2020-11-19 02:25:00|1175.2|1174|1175.1|1173.9|1175.4|1174.2|1174.9|1173.7|31
1605753000000|2020-11-19 02:30:00|1175.2|1174|1177.4|1176.2|1177.4|1176.2|1174.9|1173.7|235
1605753300000|2020-11-19 02:35:00|1177.7|1176.5|1177.2|1176|1177.7|1176.5|1177.1|1175.9|107
1605753600000|2020-11-19 02:40:00|1176.9|1175.7|1177.7|1176.5|1178.4|1177.2|1176.9|1175.7|121
1605753900000|2020-11-19 02:45:00|1177.9|1176.7|1177.4|1176.2|1178.2|1177|1177.1|1175.9|149
1605754200000|2020-11-19 02:50:00|1177.3|1176.1|1177.2|1176|1177.4|1176.2|1176.7|1175.5|50
1605754500000|2020-11-19 02:55:00|1177.1|1175.9|1176.7|1175.5|1177.7|1176.5|1176.4|1175.2|138
1605754800000|2020-11-19 03:00:00|1176.6|1175.4|1176.7|1175.5|1177.2|1176|1176.4|1175.2|70
1605755100000|2020-11-19 03:05:00|1176.5|1175.3|1176.9|1175.7|1177.2|1176|1176.4|1175.2|132
1605755400000|2020-11-19 03:10:00|1177.2|1176|1176|1174.8|1177.2|1176|1175.9|1174.7|89
1605755700000|2020-11-19 03:15:00|1175.9|1174.7|1175.6|1174.4|1176.3|1175.1|1175.4|1174.2|159
1605756000000|2020-11-19 03:20:00|1175.5|1174.3|1174.7|1173.5|1175.5|1174.3|1174.7|1173.5|190
1605756300000|2020-11-19 03:25:00|1174.8|1173.6|1174.7|1173.5|1174.9|1173.7|1174.4|1173.2|36
1605756600000|2020-11-19 03:30:00|1174.8|1173.6|1175.4|1174.2|1175.5|1174.3|1174.8|1173.6|70
1605756900000|2020-11-19 03:35:00|1175.6|1174.4|1174.8|1173.6|1175.7|1174.5|1174.8|1173.6|125
1605757200000|2020-11-19 03:40:00|1174.7|1173.5|1174.6|1173.4|1174.9|1173.7|1174.6|1173.4|18
1605757500000|2020-11-19 03:45:00|1174.5|1173.3|1174.6|1173.4|1174.7|1173.5|1174.4|1173.2|28
1605757800000|2020-11-19 03:50:00|1174.7|1173.5|1174.7|1173.5|1174.7|1173.5|1174.4|1173.2|44
1605758100000|2020-11-19 03:55:00|1174.6|1173.4|1174.9|1173.7|1174.9|1173.7|1174.5|1173.3|26
1605758400000|2020-11-19 04:00:00|1174.8|1173.6|1175|1173.8|1175.1|1173.9|1174.6|1173.4|56
1605758700000|2020-11-19 04:05:00|1175.1|1173.9|1175|1173.8|1175.1|1173.9|1174.9|1173.7|8
1605759000000|2020-11-19 04:10:00|1175.1|1173.9|1175|1173.8|1175.2|1174|1174.9|1173.7|6
1605759300000|2020-11-19 04:15:00|1174.9|1173.7|1174.8|1173.6|1174.9|1173.7|1174.6|1173.4|36
1605759600000|2020-11-19 04:20:00|1174.9|1173.7|1175.2|1174|1175.4|1174.2|1174.9|1173.7|50
1605759900000|2020-11-19 04:25:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|9
1605760200000|2020-11-19 04:30:00|1175.2|1174|1174.9|1173.7|1175.4|1174.2|1174.9|1173.7|12
1605760500000|2020-11-19 04:35:00|1175|1173.8|1174.5|1173.3|1175|1173.8|1174.4|1173.2|32
1605760800000|2020-11-19 04:40:00|1174.4|1173.2|1174.4|1173.2|1174.5|1173.3|1174.4|1173.2|15
1605761100000|2020-11-19 04:45:00|1174.5|1173.3|1174.5|1173.3|1174.7|1173.5|1174.5|1173.3|7
1605761400000|2020-11-19 04:50:00|1174.4|1173.2|1174.6|1173.4|1174.7|1173.5|1174.4|1173.2|10
1605761700000|2020-11-19 04:55:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|0
1605762000000|2020-11-19 05:00:00|1174.7|1173.5|1174.7|1173.5|1174.7|1173.5|1174.4|1173.2|52
1605762300000|2020-11-19 05:05:00|1174.4|1173.2|1174.4|1173.2|1174.6|1173.4|1174.4|1173.2|22
1605762600000|2020-11-19 05:10:00|1175|1173.8|1175.2|1174|1175.2|1174|1174.9|1173.7|44
1605762900000|2020-11-19 05:15:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1175.1|1173.9|23
1605763200000|2020-11-19 05:20:00|1175.2|1174|1175.7|1174.5|1175.7|1174.5|1175.2|1174|61
1605763500000|2020-11-19 05:25:00|1175.6|1174.4|1175.3|1174.1|1175.6|1174.4|1175.2|1174|34
1605763800000|2020-11-19 05:30:00|1175.2|1174|1175.5|1174.3|1175.8|1174.6|1174.7|1173.5|108
1605764100000|2020-11-19 05:35:00|1175.6|1174.4|1175.9|1174.7|1175.9|1174.7|1175.4|1174.2|47
1605764400000|2020-11-19 05:40:00|1175.8|1174.6|1175.6|1174.4|1176.1|1174.9|1175.4|1174.2|118
1605764700000|2020-11-19 05:45:00|1175.7|1174.5|1175.4|1174.2|1175.8|1174.6|1175.2|1174|105
1605765000000|2020-11-19 05:50:00|1175.7|1174.5|1175.4|1174.2|1175.9|1174.7|1175.4|1174.2|70
1605765300000|2020-11-19 05:55:00|1175.5|1174.3|1175.4|1174.2|1176.1|1174.9|1175.4|1174.2|58
1605765600000|2020-11-19 06:00:00|1175.5|1174.3|1175.2|1174|1175.9|1174.7|1175.1|1173.9|121
1605765900000|2020-11-19 06:05:00|1175.1|1173.9|1174.3|1173.1|1175.2|1174|1174.1|1172.9|66
1605766200000|2020-11-19 06:10:00|1174.2|1173|1175.1|1173.9|1175.1|1173.9|1173.9|1172.7|106
1605766500000|2020-11-19 06:15:00|1175|1173.8|1174.8|1173.6|1175.2|1174|1174.4|1173.2|128
1605766800000|2020-11-19 06:20:00|1174.7|1173.5|1175.9|1174.7|1176.2|1175|1174.7|1173.5|176
1605767100000|2020-11-19 06:25:00|1175.7|1174.5|1175.4|1174.2|1175.9|1174.7|1175.3|1174.1|110
1605767400000|2020-11-19 06:30:00|1175.5|1174.3|1175.4|1174.2|1175.7|1174.5|1174.9|1173.7|33
1605767700000|2020-11-19 06:35:00|1175.3|1174.1|1175.8|1174.6|1175.8|1174.6|1175.3|1174.1|40
1605768000000|2020-11-19 06:40:00|1175.9|1174.7|1175.7|1174.5|1176.1|1174.9|1175.7|1174.5|48
1605768300000|2020-11-19 06:45:00|1175.6|1174.4|1176.7|1175.5|1176.9|1175.7|1175.6|1174.4|164
1605768600000|2020-11-19 06:50:00|1176.4|1175.2|1176|1174.8|1176.6|1175.4|1175.7|1174.5|101
1605768900000|2020-11-19 06:55:00|1176.1|1174.9|1176.2|1175|1176.5|1175.3|1175.9|1174.7|215
1605769200000|2020-11-19 07:00:00|1176.1|1174.9|1175.9|1174.7|1176.2|1175|1175.9|1174.7|48
1605769500000|2020-11-19 07:05:00|1176|1174.8|1175.7|1174.5|1176.1|1174.9|1175.6|1174.4|29
1605769800000|2020-11-19 07:10:00|1175.8|1174.6|1175.2|1174|1175.9|1174.7|1175.1|1173.9|29
1605770100000|2020-11-19 07:15:00|1175.4|1174.2|1175.7|1174.5|1175.8|1174.6|1175.3|1174.1|63
1605770400000|2020-11-19 07:20:00|1175.4|1174.2|1175.4|1174.2|1175.7|1174.5|1175.3|1174.1|31
1605770700000|2020-11-19 07:25:00|1175.2|1174|1175.6|1174.4|1175.7|1174.5|1175.2|1174|20
1605771000000|2020-11-19 07:30:00|1175.7|1174.5|1175.9|1174.7|1175.9|1174.7|1175.6|1174.4|11
1605771300000|2020-11-19 07:35:00|1176|1174.8|1175.7|1174.5|1176.1|1174.9|1175.4|1174.2|20
1605771600000|2020-11-19 07:40:00|1175.6|1174.4|1175|1173.8|1175.7|1174.5|1174.9|1173.7|35
1605771900000|2020-11-19 07:45:00|1174.9|1173.7|1174.4|1173.2|1174.9|1173.7|1174.4|1173.2|59
1605772200000|2020-11-19 07:50:00|1174.3|1173.1|1173.7|1172.5|1174.3|1173.1|1173.6|1172.4|110
1605772500000|2020-11-19 07:55:00|1173.6|1172.4|1173.6|1172.4|1173.7|1172.5|1173.4|1172.2|122
1605772800000|2020-11-19 08:00:00|1173.5|1172.3|1172.4|1171.2|1173.7|1172.5|1172.4|1171.2|172
1605773100000|2020-11-19 08:05:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1171.9|1170.7|311
1605773400000|2020-11-19 08:10:00|1172.3|1171.1|1170.2|1169|1172.3|1171.1|1170|1168.8|274
1605773700000|2020-11-19 08:15:00|1170.1|1168.9|1170.4|1169.2|1170.7|1169.5|1170.1|1168.9|157
1605774000000|2020-11-19 08:20:00|1170.6|1169.4|1169.9|1168.7|1170.9|1169.7|1169.9|1168.7|138
1605774300000|2020-11-19 08:25:00|1169.7|1168.5|1169.6|1168.4|1169.9|1168.7|1169.4|1168.2|217
1605774600000|2020-11-19 08:30:00|1169.4|1168.2|1168|1166.8|1169.5|1168.3|1167.1|1165.9|562
1605774900000|2020-11-19 08:35:00|1168.1|1166.9|1167.4|1166.2|1168.1|1166.9|1166.9|1165.7|282
1605775200000|2020-11-19 08:40:00|1167.5|1166.3|1165.7|1164.5|1167.5|1166.3|1165.6|1164.4|237
1605775500000|2020-11-19 08:45:00|1165.6|1164.4|1164.4|1163.2|1166.8|1165.6|1164.4|1163.2|431
1605775800000|2020-11-19 08:50:00|1164.3|1163.1|1163.4|1162.2|1164.4|1163.2|1162.4|1161.2|1008
1605776100000|2020-11-19 08:55:00|1163.6|1162.4|1162.9|1161.7|1164.8|1163.6|1162.4|1161.2|837
1605776400000|2020-11-19 09:00:00|1162.8|1161.6|1163.7|1162.5|1163.9|1162.7|1162.4|1161.2|528
1605776700000|2020-11-19 09:05:00|1163.4|1162.2|1163.4|1162.2|1164.4|1163.2|1162.7|1161.5|708
1605777000000|2020-11-19 09:10:00|1163.5|1162.3|1166.2|1165|1166.2|1165|1163.2|1162|655
1605777300000|2020-11-19 09:15:00|1166|1164.8|1165.7|1164.5|1166.9|1165.7|1165.7|1164.5|348
1605777600000|2020-11-19 09:20:00|1165.9|1164.7|1166.9|1165.7|1166.9|1165.7|1165.4|1164.2|721
1605777900000|2020-11-19 09:25:00|1167|1165.8|1167.4|1166.2|1167.4|1166.2|1166.9|1165.7|282
1605778200000|2020-11-19 09:30:00|1167.7|1166.5|1166.7|1165.5|1167.9|1166.7|1166.2|1165|346
1605778500000|2020-11-19 09:35:00|1166.6|1165.4|1166.9|1165.7|1166.9|1165.7|1165.4|1164.2|395
1605778800000|2020-11-19 09:40:00|1167.1|1165.9|1166.9|1165.7|1167.4|1166.2|1166.4|1165.2|255
1605779100000|2020-11-19 09:45:00|1167.1|1165.9|1167.2|1166|1167.7|1166.5|1166.7|1165.5|358
1605779400000|2020-11-19 09:50:00|1167.3|1166.1|1167.2|1166|1167.9|1166.7|1167.1|1165.9|173
1605779700000|2020-11-19 09:55:00|1167.1|1165.9|1166.9|1165.7|1167.4|1166.2|1166.9|1165.7|194
1605780000000|2020-11-19 10:00:00|1167.2|1166|1166.9|1165.7|1167.2|1166|1166.4|1165.2|261
1605780300000|2020-11-19 10:05:00|1166.7|1165.5|1165.9|1164.7|1166.9|1165.7|1165.7|1164.5|167
1605780600000|2020-11-19 10:10:00|1165.8|1164.6|1165.7|1164.5|1167.2|1166|1165.7|1164.5|916
1605780900000|2020-11-19 10:15:00|1165.6|1164.4|1165.4|1164.2|1165.9|1164.7|1164.9|1163.7|516
1605781200000|2020-11-19 10:20:00|1165.1|1163.9|1165.7|1164.5|1165.9|1164.7|1164.9|1163.7|217
1605781500000|2020-11-19 10:25:00|1165.9|1164.7|1165.6|1164.4|1166.1|1164.9|1165.6|1164.4|198
1605781800000|2020-11-19 10:30:00|1165.4|1164.2|1166.1|1164.9|1166.1|1164.9|1165.4|1164.2|43
1605782100000|2020-11-19 10:35:00|1166.2|1165|1166.1|1164.9|1166.6|1165.4|1166.1|1164.9|231
1605782400000|2020-11-19 10:40:00|1165.9|1164.7|1166.4|1165.2|1166.4|1165.2|1165.6|1164.4|364
1605782700000|2020-11-19 10:45:00|1166.3|1165.1|1166.4|1165.2|1167.1|1165.9|1166.3|1165.1|562
1605783000000|2020-11-19 10:50:00|1166.5|1165.3|1166.1|1164.9|1167.1|1165.9|1165.9|1164.7|306
1605783300000|2020-11-19 10:55:00|1166|1164.8|1165.8|1164.6|1166.2|1165|1165.6|1164.4|448
1605783600000|2020-11-19 11:00:00|1165.9|1164.7|1166.4|1165.2|1166.6|1165.4|1165.6|1164.4|159
1605783900000|2020-11-19 11:05:00|1166.5|1165.3|1166.4|1165.2|1166.6|1165.4|1166.1|1164.9|245
1605784200000|2020-11-19 11:10:00|1166.6|1165.4|1166.6|1165.4|1166.9|1165.7|1166.3|1165.1|218
1605784500000|2020-11-19 11:15:00|1166.3|1165.1|1165.6|1164.4|1166.3|1165.1|1165.6|1164.4|68
1605784800000|2020-11-19 11:20:00|1165.3|1164.1|1165.8|1164.6|1166|1164.8|1165.3|1164.1|94
1605785100000|2020-11-19 11:25:00|1165.9|1164.7|1166|1164.8|1166.3|1165.1|1165.8|1164.6|61
1605785400000|2020-11-19 11:30:00|1166.1|1164.9|1166.6|1165.4|1166.6|1165.4|1166.1|1164.9|101
1605785700000|2020-11-19 11:35:00|1166.8|1165.6|1166.8|1165.6|1167.1|1165.9|1166.7|1165.5|121
1605786000000|2020-11-19 11:40:00|1166.9|1165.7|1166.8|1165.6|1167.3|1166.1|1166.6|1165.4|185
1605786300000|2020-11-19 11:45:00|1166.7|1165.5|1167.4|1166.2|1167.6|1166.4|1166.6|1165.4|242
1605786600000|2020-11-19 11:50:00|1167.5|1166.3|1166.9|1165.7|1167.6|1166.4|1166.9|1165.7|22
1605786900000|2020-11-19 11:55:00|1167|1165.8|1166.9|1165.7|1167.3|1166.1|1166.9|1165.7|32
1605787200000|2020-11-19 12:00:00|1166.7|1165.5|1167.1|1165.9|1167.4|1166.2|1166.6|1165.4|67
1605787500000|2020-11-19 12:05:00|1166.9|1165.7|1166.9|1165.7|1167.1|1165.9|1166.6|1165.4|41
1605787800000|2020-11-19 12:10:00|1167.1|1165.9|1165.1|1163.9|1167.4|1166.2|1165.1|1163.9|401
1605788100000|2020-11-19 12:15:00|1164.9|1163.7|1164.1|1162.9|1164.9|1163.7|1163.9|1162.7|313
1605788400000|2020-11-19 12:20:00|1164.2|1163|1164.1|1162.9|1164.3|1163.1|1163.4|1162.2|361
1605788700000|2020-11-19 12:25:00|1164.2|1163|1163.8|1162.6|1164.3|1163.1|1163.4|1162.2|257
1605789000000|2020-11-19 12:30:00|1163.9|1162.7|1164.1|1162.9|1164.9|1163.7|1163.9|1162.7|353
1605789300000|2020-11-19 12:35:00|1164.2|1163|1163.6|1162.4|1164.2|1163|1163.4|1162.2|223
1605789600000|2020-11-19 12:40:00|1163.4|1162.2|1163.4|1162.2|1164.1|1162.9|1163.4|1162.2|122
1605789900000|2020-11-19 12:45:00|1163.6|1162.4|1163.3|1162.1|1164.1|1162.9|1163.1|1161.9|371
1605790200000|2020-11-19 12:50:00|1163.6|1162.4|1163.6|1162.4|1163.8|1162.6|1162.8|1161.6|206
1605790500000|2020-11-19 12:55:00|1163.8|1162.6|1164|1162.8|1164.3|1163.1|1163.6|1162.4|180
1605790800000|2020-11-19 13:00:00|1164.1|1162.9|1164.6|1163.4|1165.1|1163.9|1164.1|1162.9|154
1605791100000|2020-11-19 13:05:00|1164.3|1163.1|1164.6|1163.4|1164.9|1163.7|1164.1|1162.9|187
1605791400000|2020-11-19 13:10:00|1164.9|1163.7|1165|1163.8|1165.7|1164.5|1164.7|1163.5|531
1605791700000|2020-11-19 13:15:00|1165.1|1163.9|1165.1|1163.9|1165.6|1164.4|1164.6|1163.4|496
1605792000000|2020-11-19 13:20:00|1164.9|1163.7|1165.1|1163.9|1165.4|1164.2|1164.8|1163.6|398
1605792300000|2020-11-19 13:25:00|1165.4|1164.2|1166.1|1164.9|1166.1|1164.9|1165.1|1163.9|697
1605792600000|2020-11-19 13:30:00|1166.2|1165|1166.3|1165.1|1167|1165.8|1165.8|1164.6|399
1605792900000|2020-11-19 13:35:00|1166.1|1164.9|1166.3|1165.1|1166.6|1165.4|1165.8|1164.6|542
1605793200000|2020-11-19 13:40:00|1166.2|1165|1167.1|1165.9|1167.3|1166.1|1165.3|1164.1|657
1605796200000|2020-11-19 14:30:00|1167.8|1166.6|1169.3|1168.1|1169.8|1168.6|1166.3|1165.1|3499
1605796500000|2020-11-19 14:35:00|1169.2|1168|1171|1169.8|1172|1170.8|1168.8|1167.6|2227
1605796800000|2020-11-19 14:40:00|1170.9|1169.7|1171.8|1170.6|1172|1170.8|1170.5|1169.3|1868
1605797100000|2020-11-19 14:45:00|1171.7|1170.5|1171.3|1170.1|1172.8|1171.6|1170|1168.8|1950
1605797400000|2020-11-19 14:50:00|1171|1169.8|1171.7|1170.5|1173|1171.8|1171|1169.8|1111
1605797700000|2020-11-19 14:55:00|1171.6|1170.4|1170.5|1169.3|1172|1170.8|1170.5|1169.3|838
1605798000000|2020-11-19 15:00:00|1170.6|1169.4|1172.2|1171|1172.5|1171.3|1170.5|1169.3|1040
1605798300000|2020-11-19 15:05:00|1172|1170.8|1171.5|1170.3|1172.5|1171.3|1171.5|1170.3|484
1605798600000|2020-11-19 15:10:00|1171.7|1170.5|1171|1169.8|1171.7|1170.5|1170.7|1169.5|781
1605798900000|2020-11-19 15:15:00|1171.2|1170|1170.7|1169.5|1171.2|1170|1170.4|1169.2|510
1605799200000|2020-11-19 15:20:00|1171|1169.8|1173.1|1171.9|1173.7|1172.5|1170.7|1169.5|1034
1605799500000|2020-11-19 15:25:00|1173.2|1172|1173.2|1172|1173.2|1172|1172.7|1171.5|232
1605799800000|2020-11-19 15:30:00|1173|1171.8|1175.7|1174.5|1176|1174.8|1173|1171.8|1148
1605800100000|2020-11-19 15:35:00|1175.5|1174.3|1177.2|1176|1177.7|1176.5|1175.5|1174.3|1664
1605800400000|2020-11-19 15:40:00|1177.4|1176.2|1179.2|1178|1179.2|1178|1177.2|1176|1570
1605800700000|2020-11-19 15:45:00|1179.4|1178.2|1180.2|1179|1181.4|1180.2|1179.4|1178.2|1743
1605801000000|2020-11-19 15:50:00|1179.9|1178.7|1177.7|1176.5|1180.2|1179|1177.5|1176.3|1081
1605801300000|2020-11-19 15:55:00|1178|1176.8|1177.8|1176.6|1178.2|1177|1176.8|1175.6|550
1605801600000|2020-11-19 16:00:00|1177.7|1176.5|1177.5|1176.3|1178.7|1177.5|1177.5|1176.3|550
1605801900000|2020-11-19 16:05:00|1177.7|1176.5|1178|1176.8|1178.2|1177|1177.5|1176.3|1354
1605802200000|2020-11-19 16:10:00|1177.7|1176.5|1178.5|1177.3|1178.7|1177.5|1177.7|1176.5|617
1605802500000|2020-11-19 16:15:00|1178.7|1177.5|1179.2|1178|1179.7|1178.5|1178.5|1177.3|672
1605802800000|2020-11-19 16:20:00|1179|1177.8|1178.2|1177|1179|1177.8|1178|1176.8|1067
1605803100000|2020-11-19 16:25:00|1178.3|1177.1|1178.2|1177|1179|1177.8|1178.2|1177|505
1605803400000|2020-11-19 16:30:00|1178.5|1177.3|1178.5|1177.3|1179.2|1178|1178.2|1177|400
1605803700000|2020-11-19 16:35:00|1178.7|1177.5|1179.3|1178.1|1179.3|1178.1|1178.6|1177.4|680
1605804000000|2020-11-19 16:40:00|1179.1|1177.9|1179.5|1178.3|1179.5|1178.3|1178.8|1177.6|312
1605804300000|2020-11-19 16:45:00|1179.7|1178.5|1179.8|1178.6|1179.8|1178.6|1179|1177.8|730
1605804600000|2020-11-19 16:50:00|1179.6|1178.4|1178.8|1177.6|1179.8|1178.6|1178.8|1177.6|254
1605804900000|2020-11-19 16:55:00|1178.5|1177.3|1178.8|1177.6|1179|1177.8|1178.5|1177.3|193
1605805200000|2020-11-19 17:00:00|1179|1177.8|1176.5|1175.3|1179|1177.8|1176.3|1175.1|836
1605805500000|2020-11-19 17:05:00|1176.7|1175.5|1175.1|1173.9|1176.8|1175.6|1175.1|1173.9|651
1605805800000|2020-11-19 17:10:00|1174.9|1173.7|1173.1|1171.9|1175|1173.8|1172.5|1171.3|875
1605806100000|2020-11-19 17:15:00|1173.2|1172|1174.8|1173.6|1175.1|1173.9|1172.8|1171.6|750
1605806400000|2020-11-19 17:20:00|1175|1173.8|1174.6|1173.4|1175.6|1174.4|1174.6|1173.4|385
1605806700000|2020-11-19 17:25:00|1174.8|1173.6|1175.3|1174.1|1175.8|1174.6|1174.8|1173.6|643
1605807000000|2020-11-19 17:30:00|1175.2|1174|1175.8|1174.6|1176|1174.8|1175.1|1173.9|218
1605807300000|2020-11-19 17:35:00|1175.6|1174.4|1176.2|1175|1176.2|1175|1175.3|1174.1|307
1605807600000|2020-11-19 17:40:00|1176.1|1174.9|1175.1|1173.9|1176.6|1175.4|1174.8|1173.6|567
1605807900000|2020-11-19 17:45:00|1174.9|1173.7|1175.8|1174.6|1176|1174.8|1174.8|1173.6|251
1605808200000|2020-11-19 17:50:00|1176|1174.8|1176.5|1175.3|1176.5|1175.3|1175.7|1174.5|456
1605808500000|2020-11-19 17:55:00|1176.3|1175.1|1177|1175.8|1177.3|1176.1|1176|1174.8|274
1605808800000|2020-11-19 18:00:00|1176.8|1175.6|1177.3|1176.1|1178.3|1177.1|1176.8|1175.6|369
1605809100000|2020-11-19 18:05:00|1177.5|1176.3|1177.6|1176.4|1177.8|1176.6|1177.5|1176.3|238
1605809400000|2020-11-19 18:10:00|1177.5|1176.3|1176.3|1175.1|1177.5|1176.3|1176.1|1174.9|214
1605809700000|2020-11-19 18:15:00|1176.1|1174.9|1175.1|1173.9|1176.1|1174.9|1174.8|1173.6|570
1605810000000|2020-11-19 18:20:00|1175.2|1174|1176|1174.8|1176|1174.8|1174.8|1173.6|246
1605810300000|2020-11-19 18:25:00|1175.8|1174.6|1175.1|1173.9|1176.1|1174.9|1174.8|1173.6|204
1605810600000|2020-11-19 18:30:00|1175.3|1174.1|1175.3|1174.1|1175.8|1174.6|1175.1|1173.9|141
1605810900000|2020-11-19 18:35:00|1175.4|1174.2|1174.1|1172.9|1175.6|1174.4|1174.1|1172.9|389
1605811200000|2020-11-19 18:40:00|1174.3|1173.1|1175.3|1174.1|1175.3|1174.1|1174.1|1172.9|391
1605811500000|2020-11-19 18:45:00|1175.6|1174.4|1174.6|1173.4|1175.6|1174.4|1174.3|1173.1|206
1605811800000|2020-11-19 18:50:00|1174.3|1173.1|1175.3|1174.1|1175.3|1174.1|1174.3|1173.1|226
1605812100000|2020-11-19 18:55:00|1175.1|1173.9|1175.3|1174.1|1175.5|1174.3|1175|1173.8|440
1605812400000|2020-11-19 19:00:00|1175.5|1174.3|1175.8|1174.6|1176.1|1174.9|1175.5|1174.3|364
1605812700000|2020-11-19 19:05:00|1175.6|1174.4|1176|1174.8|1176|1174.8|1175|1173.8|519
1605813000000|2020-11-19 19:10:00|1176.3|1175.1|1177.5|1176.3|1178.5|1177.3|1176.3|1175.1|1824
1605813300000|2020-11-19 19:15:00|1177.8|1176.6|1178.5|1177.3|1178.6|1177.4|1177.5|1176.3|1114
1605834000000|2020-11-20 01:00:00|1180|1178.8|1181.8|1180.6|1182|1180.8|1179.3|1178.1|1070
1605834300000|2020-11-20 01:05:00|1182|1180.8|1182.4|1181.2|1182.8|1181.6|1182|1180.8|526
1605834600000|2020-11-20 01:10:00|1182.3|1181.1|1184.3|1183.1|1184.3|1183.1|1182.3|1181.1|422
1605834900000|2020-11-20 01:15:00|1184|1182.8|1183.7|1182.5|1185.2|1184|1183.6|1182.4|424
1605835200000|2020-11-20 01:20:00|1183.8|1182.6|1183.4|1182.2|1184.1|1182.9|1183|1181.8|254
1605835500000|2020-11-20 01:25:00|1183.6|1182.4|1182.7|1181.5|1183.6|1182.4|1182.3|1181.1|249
1605835800000|2020-11-20 01:30:00|1182.6|1181.4|1182.8|1181.6|1183.1|1181.9|1182.3|1181.1|157
1605836100000|2020-11-20 01:35:00|1182.9|1181.7|1184.1|1182.9|1184.1|1182.9|1182.9|1181.7|102
1605836400000|2020-11-20 01:40:00|1183.8|1182.6|1184.8|1183.6|1184.8|1183.6|1183.8|1182.6|233
1605836700000|2020-11-20 01:45:00|1185|1183.8|1185.6|1184.4|1186.1|1184.9|1184.8|1183.6|595
1605837000000|2020-11-20 01:50:00|1185.7|1184.5|1185.4|1184.2|1185.7|1184.5|1185.3|1184.1|256
1605837300000|2020-11-20 01:55:00|1185.5|1184.3|1185.8|1184.6|1186.3|1185.1|1185.3|1184.1|149
1605837600000|2020-11-20 02:00:00|1185.7|1184.5|1185.1|1183.9|1185.8|1184.6|1185.1|1183.9|117
1605837900000|2020-11-20 02:05:00|1185.2|1184|1186.1|1184.9|1186.1|1184.9|1185.1|1183.9|118
1605838200000|2020-11-20 02:10:00|1186.2|1185|1186.1|1184.9|1186.3|1185.1|1185.8|1184.6|183
1605838500000|2020-11-20 02:15:00|1186.2|1185|1186.3|1185.1|1186.3|1185.1|1185.8|1184.6|89
1605838800000|2020-11-20 02:20:00|1186.2|1185|1186.8|1185.6|1187.2|1186|1186.1|1184.9|210
1605839100000|2020-11-20 02:25:00|1186.7|1185.5|1186.3|1185.1|1186.8|1185.6|1186.1|1184.9|59
1605839400000|2020-11-20 02:30:00|1186.5|1185.3|1187.3|1186.1|1187.5|1186.3|1186.3|1185.1|215
1605839700000|2020-11-20 02:35:00|1187.2|1186|1186.4|1185.2|1187.3|1186.1|1186.4|1185.2|198
1605840000000|2020-11-20 02:40:00|1186.2|1185|1187.4|1186.2|1187.6|1186.4|1185.9|1184.7|275
1605840300000|2020-11-20 02:45:00|1187.2|1186|1187.1|1185.9|1187.4|1186.2|1187.1|1185.9|90
1605840600000|2020-11-20 02:50:00|1187.2|1186|1187.4|1186.2|1187.6|1186.4|1187.1|1185.9|95
1605840900000|2020-11-20 02:55:00|1187.5|1186.3|1187.9|1186.7|1187.9|1186.7|1187.4|1186.2|124
1605841200000|2020-11-20 03:00:00|1187.7|1186.5|1187.5|1186.3|1187.9|1186.7|1187.1|1185.9|139
1605841500000|2020-11-20 03:05:00|1187.6|1186.4|1187.6|1186.4|1187.9|1186.7|1187.5|1186.3|72
1605841800000|2020-11-20 03:10:00|1187.7|1186.5|1187.4|1186.2|1187.9|1186.7|1187.1|1185.9|92
1605842100000|2020-11-20 03:15:00|1187.2|1186|1187.4|1186.2|1187.6|1186.4|1187.1|1185.9|37
1605842400000|2020-11-20 03:20:00|1187.2|1186|1187.5|1186.3|1187.6|1186.4|1187.1|1185.9|30
1605842700000|2020-11-20 03:25:00|1187.4|1186.2|1187.5|1186.3|1187.6|1186.4|1187.1|1185.9|79
1605843000000|2020-11-20 03:30:00|1187.4|1186.2|1187.3|1186.1|1187.5|1186.3|1187.1|1185.9|35
1605843300000|2020-11-20 03:35:00|1187.4|1186.2|1187.3|1186.1|1187.4|1186.2|1187.1|1185.9|26
1605843600000|2020-11-20 03:40:00|1187.2|1186|1187.1|1185.9|1187.4|1186.2|1187.1|1185.9|29
1605843900000|2020-11-20 03:45:00|1186.9|1185.7|1186.6|1185.4|1186.9|1185.7|1186.6|1185.4|96
1605844200000|2020-11-20 03:50:00|1186.5|1185.3|1186.4|1185.2|1186.5|1185.3|1186.1|1184.9|54
1605844500000|2020-11-20 03:55:00|1186.6|1185.4|1186.6|1185.4|1186.8|1185.6|1186.2|1185|87
1605844800000|2020-11-20 04:00:00|1186.5|1185.3|1185.6|1184.4|1186.5|1185.3|1185.6|1184.4|80
1605845100000|2020-11-20 04:05:00|1185.5|1184.3|1185.6|1184.4|1185.6|1184.4|1185.4|1184.2|95
1605845400000|2020-11-20 04:10:00|1185.7|1184.5|1185.9|1184.7|1185.9|1184.7|1185.6|1184.4|35
1605845700000|2020-11-20 04:15:00|1185.8|1184.6|1185.9|1184.7|1186.1|1184.9|1185.6|1184.4|32
1605846000000|2020-11-20 04:20:00|1186|1184.8|1185.9|1184.7|1186.1|1184.9|1185.9|1184.7|6
1605846300000|2020-11-20 04:25:00|1185.8|1184.6|1185.8|1184.6|1185.9|1184.7|1185.8|1184.6|5
1605846600000|2020-11-20 04:30:00|1185.7|1184.5|1185.9|1184.7|1185.9|1184.7|1185.7|1184.5|9
1605846900000|2020-11-20 04:35:00|1186.1|1184.9|1185.7|1184.5|1186.1|1184.9|1185.6|1184.4|38
1605847200000|2020-11-20 04:40:00|1185.9|1184.7|1186.4|1185.2|1186.4|1185.2|1185.9|1184.7|31
1605847500000|2020-11-20 04:45:00|1186.3|1185.1|1186.1|1184.9|1186.6|1185.4|1186.1|1184.9|47
1605847800000|2020-11-20 04:50:00|||||||||3
1605848100000|2020-11-20 04:55:00|1186|1184.8|1185.8|1184.6|1186.1|1184.9|1185.7|1184.5|28
1605848400000|2020-11-20 05:00:00|1185.7|1184.5|1185.4|1184.2|1185.9|1184.7|1185.4|1184.2|452
1605848700000|2020-11-20 05:05:00|1185.1|1183.9|1185.4|1184.2|1185.6|1184.4|1185.1|1183.9|42
1605849000000|2020-11-20 05:10:00|||||||||4
1605849300000|2020-11-20 05:15:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1185.3|1184.1|35
1605849600000|2020-11-20 05:20:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1185.1|1183.9|40
1605849900000|2020-11-20 05:25:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1185.3|1184.1|44
1605850200000|2020-11-20 05:30:00|1185.5|1184.3|1185.1|1183.9|1185.9|1184.7|1185.1|1183.9|119
1605850500000|2020-11-20 05:35:00|1185.2|1184|1186.1|1184.9|1186.1|1184.9|1185.1|1183.9|66
1605850800000|2020-11-20 05:40:00|1186.4|1185.2|1186.1|1184.9|1186.6|1185.4|1186.1|1184.9|219
1605851100000|2020-11-20 05:45:00|1186|1184.8|1185.9|1184.7|1186.4|1185.2|1185.9|1184.7|81
1605851400000|2020-11-20 05:50:00|1186|1184.8|1186.1|1184.9|1186.4|1185.2|1185.6|1184.4|29
1605851700000|2020-11-20 05:55:00|1186.3|1185.1|1186.9|1185.7|1186.9|1185.7|1186.1|1184.9|86
1605852000000|2020-11-20 06:00:00|1186.8|1185.6|1187.4|1186.2|1187.4|1186.2|1186.4|1185.2|182
1605852300000|2020-11-20 06:05:00|1187.3|1186.1|1187.6|1186.4|1187.9|1186.7|1187.1|1185.9|121
1605852600000|2020-11-20 06:10:00|1187.5|1186.3|1187.8|1186.6|1188|1186.8|1187.4|1186.2|104
1605852900000|2020-11-20 06:15:00|1187.9|1186.7|1187.4|1186.2|1187.9|1186.7|1187.4|1186.2|47
1605853200000|2020-11-20 06:20:00|1187.1|1185.9|1186.6|1185.4|1187.4|1186.2|1186.4|1185.2|132
1605853500000|2020-11-20 06:25:00|1186.8|1185.6|1185.6|1184.4|1186.8|1185.6|1185.4|1184.2|146
1605853800000|2020-11-20 06:30:00|1185.4|1184.2|1184.4|1183.2|1185.5|1184.3|1184.1|1182.9|485
1605854100000|2020-11-20 06:35:00|1184.3|1183.1|1185.4|1184.2|1185.6|1184.4|1184.1|1182.9|173
1605854400000|2020-11-20 06:40:00|1185.1|1183.9|1186.4|1185.2|1186.4|1185.2|1185.1|1183.9|222
1605854700000|2020-11-20 06:45:00|1186.1|1184.9|1186.9|1185.7|1187.4|1186.2|1186.1|1184.9|171
1605855000000|2020-11-20 06:50:00|1187|1185.8|1186.9|1185.7|1187.4|1186.2|1186.6|1185.4|187
1605855300000|2020-11-20 06:55:00|1186.8|1185.6|1187.6|1186.4|1187.9|1186.7|1186.6|1185.4|167
1605855600000|2020-11-20 07:00:00|1187.8|1186.6|1187.6|1186.4|1187.9|1186.7|1187.5|1186.3|81
1605855900000|2020-11-20 07:05:00|1187.5|1186.3|1187.1|1185.9|1187.6|1186.4|1187.1|1185.9|61
1605856200000|2020-11-20 07:10:00|1187|1185.8|1187|1185.8|1187|1185.8|1187|1185.8|36
1605856500000|2020-11-20 07:15:00|1187.1|1185.9|1187.1|1185.9|1187.1|1185.9|1186.6|1185.4|62
1605856800000|2020-11-20 07:20:00|1186.9|1185.7|1186.9|1185.7|1187.1|1185.9|1186.6|1185.4|41
1605857100000|2020-11-20 07:25:00|1186.8|1185.6|1187.6|1186.4|1187.8|1186.6|1186.6|1185.4|116
1605857400000|2020-11-20 07:30:00|1187.9|1186.7|1188.8|1187.6|1188.9|1187.7|1187.9|1186.7|381
1605857700000|2020-11-20 07:35:00|1188.7|1187.5|1188.5|1187.3|1188.8|1187.6|1188.4|1187.2|72
1605858000000|2020-11-20 07:40:00|1188.6|1187.4|1187.8|1186.6|1188.6|1187.4|1187.7|1186.5|69
1605858300000|2020-11-20 07:45:00|1187.9|1186.7|1187.9|1186.7|1188.1|1186.9|1187.7|1186.5|85
1605858600000|2020-11-20 07:50:00|1188.1|1186.9|1188|1186.8|1188.2|1187|1187.6|1186.4|40
1605858900000|2020-11-20 07:55:00|1187.9|1186.7|1188.1|1186.9|1188.3|1187.1|1187.6|1186.4|62
1605859200000|2020-11-20 08:00:00|1188.3|1187.1|1188.3|1187.1|1188.3|1187.1|1187.8|1186.6|115
1605859500000|2020-11-20 08:05:00|1188.2|1187|1189.1|1187.9|1189.1|1187.9|1188.2|1187|137
1605859800000|2020-11-20 08:10:00|1189.2|1188|1189.3|1188.1|1189.4|1188.2|1188.9|1187.7|132
1605860100000|2020-11-20 08:15:00|1189.4|1188.2|1190.1|1188.9|1190.6|1189.4|1189.3|1188.1|424
1605860400000|2020-11-20 08:20:00|1190.2|1189|1192.6|1191.4|1193.1|1191.9|1190.2|1189|755
1605860700000|2020-11-20 08:25:00|1192.3|1191.1|1191.8|1190.6|1192.6|1191.4|1191.8|1190.6|330
1605861000000|2020-11-20 08:30:00|1191.9|1190.7|1192|1190.8|1192.1|1190.9|1191.3|1190.1|276
1605861300000|2020-11-20 08:35:00|1191.9|1190.7|1192.1|1190.9|1192.3|1191.1|1191.8|1190.6|208
1605861600000|2020-11-20 08:40:00|1192|1190.8|1191.9|1190.7|1192.1|1190.9|1191.1|1189.9|682
1605861900000|2020-11-20 08:45:00|1191.8|1190.6|1191.8|1190.6|1192.1|1190.9|1191.6|1190.4|209
1605862200000|2020-11-20 08:50:00|1191.7|1190.5|1192.1|1190.9|1192.2|1191|1191.6|1190.4|103
1605862500000|2020-11-20 08:55:00|1192.2|1191|1192.1|1190.9|1192.6|1191.4|1192.1|1190.9|64
1605862800000|2020-11-20 09:00:00|1192.2|1191|1191.6|1190.4|1192.2|1191|1191.6|1190.4|99
1605863100000|2020-11-20 09:05:00|1191.7|1190.5|1191.6|1190.4|1191.8|1190.6|1191.4|1190.2|51
1605863400000|2020-11-20 09:10:00|1191.8|1190.6|1191.8|1190.6|1192|1190.8|1191.6|1190.4|69
1605863700000|2020-11-20 09:15:00|1191.7|1190.5|1192.1|1190.9|1192.1|1190.9|1191.6|1190.4|224
1605864000000|2020-11-20 09:20:00|1192.3|1191.1|1192.6|1191.4|1192.6|1191.4|1192.3|1191.1|114
1605864300000|2020-11-20 09:25:00|1192.3|1191.1|1192.1|1190.9|1192.6|1191.4|1191.6|1190.4|83
1605864600000|2020-11-20 09:30:00|1191.8|1190.6|1190.8|1189.6|1191.8|1190.6|1190.6|1189.4|178
1605864900000|2020-11-20 09:35:00|1190.9|1189.7|1191.1|1189.9|1191.3|1190.1|1190.6|1189.4|40
1605865200000|2020-11-20 09:40:00|1191|1189.8|1191|1189.8|1191.1|1189.9|1190.6|1189.4|73
1605865500000|2020-11-20 09:45:00|1190.9|1189.7|1190.8|1189.6|1191.1|1189.9|1190.1|1188.9|91
1605865800000|2020-11-20 09:50:00|1190.7|1189.5|1190.8|1189.6|1191.2|1190|1190.6|1189.4|90
1605866100000|2020-11-20 09:55:00|1190.7|1189.5|1190.9|1189.7|1191.1|1189.9|1190.3|1189.1|44
1605866400000|2020-11-20 10:00:00|1190.8|1189.6|1191.3|1190.1|1191.6|1190.4|1190.8|1189.6|144
1605866700000|2020-11-20 10:05:00|1191.4|1190.2|1190.8|1189.6|1191.6|1190.4|1190.8|1189.6|201
1605867000000|2020-11-20 10:10:00|1190.6|1189.4|1190.4|1189.2|1190.6|1189.4|1190.3|1189.1|150
1605867300000|2020-11-20 10:15:00|1190.5|1189.3|1190.1|1188.9|1190.6|1189.4|1190|1188.8|239
1605867600000|2020-11-20 10:20:00|1190|1188.8|1189.6|1188.4|1190.3|1189.1|1189.6|1188.4|403
1605867900000|2020-11-20 10:25:00|1189.7|1188.5|1190.1|1188.9|1190.3|1189.1|1189.7|1188.5|192
1605868200000|2020-11-20 10:30:00|1189.9|1188.7|1189.3|1188.1|1189.9|1188.7|1188.9|1187.7|324
1605868500000|2020-11-20 10:35:00|1189.4|1188.2|1189.3|1188.1|1189.8|1188.6|1189.1|1187.9|235
1605868800000|2020-11-20 10:40:00|1189.4|1188.2|1189.5|1188.3|1189.8|1188.6|1189.1|1187.9|131
1605869100000|2020-11-20 10:45:00|1189.6|1188.4|1189.6|1188.4|1189.6|1188.4|1189.1|1187.9|65
1605869400000|2020-11-20 10:50:00|1189.7|1188.5|1189.6|1188.4|1189.8|1188.6|1189.6|1188.4|36
1605869700000|2020-11-20 10:55:00|1189.3|1188.1|1188.8|1187.6|1189.5|1188.3|1188.8|1187.6|30
1605870000000|2020-11-20 11:00:00|1188.9|1187.7|1189.6|1188.4|1189.6|1188.4|1188.8|1187.6|220
1605870300000|2020-11-20 11:05:00|1189.4|1188.2|1189.1|1187.9|1189.6|1188.4|1189.1|1187.9|190
1605870600000|2020-11-20 11:10:00|1188.9|1187.7|1187.4|1186.2|1188.9|1187.7|1187.2|1186|385
1605870900000|2020-11-20 11:15:00|1187.5|1186.3|1187.9|1186.7|1187.9|1186.7|1187.1|1185.9|322
1605871200000|2020-11-20 11:20:00|1187.7|1186.5|1188.1|1186.9|1188.2|1187|1187.5|1186.3|261
1605871500000|2020-11-20 11:25:00|1188.2|1187|1188.6|1187.4|1188.6|1187.4|1188.1|1186.9|116
1605871800000|2020-11-20 11:30:00|1188.5|1187.3|1188.7|1187.5|1189.1|1187.9|1188.4|1187.2|62
1605872100000|2020-11-20 11:35:00|1188.9|1187.7|1189.1|1187.9|1189.4|1188.2|1188.6|1187.4|50
1605872400000|2020-11-20 11:40:00|1188.9|1187.7|1189.1|1187.9|1189.1|1187.9|1188.4|1187.2|59
1605872700000|2020-11-20 11:45:00|1188.9|1187.7|1189.4|1188.2|1189.5|1188.3|1188.9|1187.7|166
1605873000000|2020-11-20 11:50:00|1189.2|1188|1189.9|1188.7|1189.9|1188.7|1189.1|1187.9|152
1605873300000|2020-11-20 11:55:00|1189.8|1188.6|1191|1189.8|1191.3|1190.1|1189.8|1188.6|636
1605873600000|2020-11-20 12:00:00|1191.1|1189.9|1191.2|1190|1191.3|1190.1|1190.9|1189.7|211
1605873900000|2020-11-20 12:05:00|1191.1|1189.9|1190.8|1189.6|1191.2|1190|1190.5|1189.3|270
1605874200000|2020-11-20 12:10:00|1190.9|1189.7|1190.8|1189.6|1191.1|1189.9|1190.1|1188.9|243
1605874500000|2020-11-20 12:15:00|1190.6|1189.4|1190.6|1189.4|1190.8|1189.6|1190.2|1189|135
1605874800000|2020-11-20 12:20:00|1190.5|1189.3|1190.5|1189.3|1191.1|1189.9|1190.3|1189.1|222
1605875100000|2020-11-20 12:25:00|1190.6|1189.4|1190.6|1189.4|1190.8|1189.6|1190.3|1189.1|367
1605875400000|2020-11-20 12:30:00|1190.7|1189.5|1190.6|1189.4|1190.8|1189.6|1190.6|1189.4|98
1605875700000|2020-11-20 12:35:00|1190.8|1189.6|1190.8|1189.6|1191.3|1190.1|1190.8|1189.6|183
1605876000000|2020-11-20 12:40:00|1190.6|1189.4|1190.8|1189.6|1190.8|1189.6|1190.5|1189.3|150
1605876300000|2020-11-20 12:45:00|1190.6|1189.4|1190.8|1189.6|1191.1|1189.9|1190.6|1189.4|260
1605876600000|2020-11-20 12:50:00|1190.6|1189.4|1193.3|1192.1|1193.3|1192.1|1190.1|1188.9|1014
1605876900000|2020-11-20 12:55:00|1193.1|1191.9|1192.8|1191.6|1193.1|1191.9|1192.3|1191.1|110
1605877200000|2020-11-20 13:00:00|1192.9|1191.7|1193.6|1192.4|1193.8|1192.6|1192.4|1191.2|420
1605877500000|2020-11-20 13:05:00|1193.7|1192.5|1193.1|1191.9|1193.7|1192.5|1193.1|1191.9|175
1605877800000|2020-11-20 13:10:00|1192.9|1191.7|1193.8|1192.6|1195.1|1193.9|1192.8|1191.6|1181
1605878100000|2020-11-20 13:15:00|1194.1|1192.9|1194.8|1193.6|1195.3|1194.1|1194.1|1192.9|1389
1605878400000|2020-11-20 13:20:00|1194.6|1193.4|1195.7|1194.5|1196.1|1194.9|1194.6|1193.4|509
1605878700000|2020-11-20 13:25:00|1195.6|1194.4|1196.6|1195.4|1197.1|1195.9|1195.1|1193.9|777
1605879000000|2020-11-20 13:30:00|1196.7|1195.5|1194.9|1193.7|1196.8|1195.6|1194.8|1193.6|422
1605879300000|2020-11-20 13:35:00|1194.8|1193.6|1193.6|1192.4|1195.1|1193.9|1193.6|1192.4|462
1605879600000|2020-11-20 13:40:00|1193.5|1192.3|1193.6|1192.4|1194.1|1192.9|1193.3|1192.1|336
1605882600000|2020-11-20 14:30:00|1193.5|1192.3|1193|1191.8|1194.3|1193.1|1190.6|1189.4|3542
1605882900000|2020-11-20 14:35:00|1192.8|1191.6|1189.6|1188.4|1192.8|1191.6|1189.3|1188.1|1864
1605883200000|2020-11-20 14:40:00|1189.3|1188.1|1188.9|1187.7|1189.6|1188.4|1188.1|1186.9|2240
1605883500000|2020-11-20 14:45:00|1188.7|1187.5|1187.1|1185.9|1189.6|1188.4|1187.1|1185.9|1581
1605883800000|2020-11-20 14:50:00|1187.4|1186.2|1187.6|1186.4|1189.1|1187.9|1186.9|1185.7|1082
1605884100000|2020-11-20 14:55:00|1187.9|1186.7|1187.6|1186.4|1187.9|1186.7|1187.1|1185.9|1227
1605884400000|2020-11-20 15:00:00|1187.9|1186.7|1186.7|1185.5|1188.1|1186.9|1186.6|1185.4|1177
1605884700000|2020-11-20 15:05:00|1186.6|1185.4|1184.1|1182.9|1186.7|1185.5|1183.9|1182.7|1604
1605885000000|2020-11-20 15:10:00|1184.2|1183|1184.9|1183.7|1184.9|1183.7|1183.4|1182.2|1421
1605885300000|2020-11-20 15:15:00|1185.1|1183.9|1183.7|1182.5|1185.4|1184.2|1182.9|1181.7|1382
1605885600000|2020-11-20 15:20:00|1183.5|1182.3|1181.7|1180.5|1183.7|1182.5|1181.4|1180.2|969
1605885900000|2020-11-20 15:25:00|1181.8|1180.6|1182.4|1181.2|1182.6|1181.4|1180.2|1179|2019
1605886200000|2020-11-20 15:30:00|1182.2|1181|1181.9|1180.7|1182.9|1181.7|1181.4|1180.2|1227
1605886500000|2020-11-20 15:35:00|1182.1|1180.9|1182.7|1181.5|1182.9|1181.7|1181.9|1180.7|791
1605886800000|2020-11-20 15:40:00|1182.4|1181.2|1181.7|1180.5|1182.4|1181.2|1181.4|1180.2|489
1605887100000|2020-11-20 15:45:00|1181.9|1180.7|1181.7|1180.5|1182.4|1181.2|1181.4|1180.2|363
1605887400000|2020-11-20 15:50:00|1181.4|1180.2|1179.7|1178.5|1181.4|1180.2|1179.7|1178.5|1092
1605887700000|2020-11-20 15:55:00|1179.5|1178.3|1179.5|1178.3|1180.2|1179|1179.2|1178|1420
1605888000000|2020-11-20 16:00:00|1179.7|1178.5|1178.5|1177.3|1179.7|1178.5|1178|1176.8|1051
1605888300000|2020-11-20 16:05:00|1178.4|1177.2|1178|1176.8|1178.5|1177.3|1177.4|1176.2|1150
1605888600000|2020-11-20 16:10:00|1177.7|1176.5|1178.4|1177.2|1178.5|1177.3|1177.5|1176.3|698
1605888900000|2020-11-20 16:15:00|1178.5|1177.3|1182.4|1181.2|1182.4|1181.2|1178.2|1177|1633
1605889200000|2020-11-20 16:20:00|1182.2|1181|1180.7|1179.5|1183|1181.8|1180.7|1179.5|1204
1605889500000|2020-11-20 16:25:00|1180.5|1179.3|1180|1178.8|1180.9|1179.7|1179.9|1178.7|438
1605889800000|2020-11-20 16:30:00|1180.2|1179|1179.7|1178.5|1180.5|1179.3|1178.7|1177.5|915
1605890100000|2020-11-20 16:35:00|1180|1178.8|1179.7|1178.5|1180.9|1179.7|1179.7|1178.5|320
1605890400000|2020-11-20 16:40:00|1180|1178.8|1180.7|1179.5|1180.9|1179.7|1179.7|1178.5|802
1605890700000|2020-11-20 16:45:00|1180.9|1179.7|1180.9|1179.7|1181.2|1180|1180.7|1179.5|251
1605891000000|2020-11-20 16:50:00|1181.2|1180|1181.4|1180.2|1181.7|1180.5|1180.4|1179.2|469
1605891300000|2020-11-20 16:55:00|1181.6|1180.4|1182.4|1181.2|1182.5|1181.3|1181.1|1179.9|592
1605891600000|2020-11-20 17:00:00|1182.3|1181.1|1182.4|1181.2|1182.4|1181.2|1181.9|1180.7|466
1605891900000|2020-11-20 17:05:00|1182.3|1181.1|1183.3|1182.1|1183.7|1182.5|1182.2|1181|975
1605892200000|2020-11-20 17:10:00|1183.2|1182|1183.2|1182|1183.4|1182.2|1182.7|1181.5|265
1605892500000|2020-11-20 17:15:00|1183.4|1182.2|1183.4|1182.2|1183.9|1182.7|1182.9|1181.7|511
1605892800000|2020-11-20 17:20:00|1183.3|1182.1|1182.9|1181.7|1183.7|1182.5|1182.7|1181.5|227
1605893100000|2020-11-20 17:25:00|1182.8|1181.6|1182.9|1181.7|1182.9|1181.7|1182.4|1181.2|303
1605893400000|2020-11-20 17:30:00|1183.2|1182|1183.7|1182.5|1183.9|1182.7|1182.9|1181.7|411
1605893700000|2020-11-20 17:35:00|1183.9|1182.7|1184.3|1183.1|1184.4|1183.2|1183.7|1182.5|258
1605894000000|2020-11-20 17:40:00|1184.2|1183|1184.4|1183.2|1184.4|1183.2|1183.9|1182.7|231
1605894300000|2020-11-20 17:45:00|1184.7|1183.5|1184.4|1183.2|1184.7|1183.5|1183.9|1182.7|199
1605894600000|2020-11-20 17:50:00|1184.2|1183|1183.4|1182.2|1184.4|1183.2|1183.4|1182.2|367
1605894900000|2020-11-20 17:55:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1182.9|1181.7|315
1605895200000|2020-11-20 18:00:00|1183.3|1182.1|1183.2|1182|1183.4|1182.2|1182.9|1181.7|179
1605895500000|2020-11-20 18:05:00|1182.9|1181.7|1182.8|1181.6|1183.2|1182|1182.7|1181.5|418
1605895800000|2020-11-20 18:10:00|1182.9|1181.7|1182.9|1181.7|1183.2|1182|1182.2|1181|365
1605896100000|2020-11-20 18:15:00|1183.2|1182|1183.9|1182.7|1183.9|1182.7|1183.2|1182|716
1605896400000|2020-11-20 18:20:00|1184.1|1182.9|1183.4|1182.2|1184.2|1183|1182.9|1181.7|1102
1605896700000|2020-11-20 18:25:00|1183.5|1182.3|1183.2|1182|1183.7|1182.5|1182.9|1181.7|474
1605897000000|2020-11-20 18:30:00|1183.4|1182.2|1183.7|1182.5|1183.9|1182.7|1182.9|1181.7|340
1605897300000|2020-11-20 18:35:00|1183.6|1182.4|1184.2|1183|1184.5|1183.3|1183.5|1182.3|330
1605897600000|2020-11-20 18:40:00|1184|1182.8|1185|1183.8|1185|1183.8|1184|1182.8|476
1605897900000|2020-11-20 18:45:00|1184.8|1183.6|1185|1183.8|1185|1183.8|1184.7|1183.5|270
1605898200000|2020-11-20 18:50:00|1184.9|1183.7|1183.8|1182.6|1185|1183.8|1183.8|1182.6|1593
1605898500000|2020-11-20 18:55:00|1183.6|1182.4|1182|1180.8|1183.8|1182.6|1182|1180.8|1111
1605898800000|2020-11-20 19:00:00|1182.3|1181.1|1183|1181.8|1183.2|1182|1182.3|1181.1|499
1605899100000|2020-11-20 19:05:00|1182.9|1181.7|1181.8|1180.6|1183|1181.8|1181.8|1180.6|858
1605899400000|2020-11-20 19:10:00|1181.9|1180.7|1181.8|1180.6|1183.2|1182|1181.5|1180.3|2051
1605899700000|2020-11-20 19:15:00|1181.9|1180.7|1182.1|1180.9|1182.5|1181.3|1181.8|1180.6|1467
1606093200000|2020-11-23 01:00:00|1196.9|1195.7|1195.5|1194.3|1200.4|1199.2|1192.7|1191.5|2943
1606093500000|2020-11-23 01:05:00|1196|1194.8|1196.3|1195.1|1198.5|1197.3|1195.7|1194.5|914
1606093800000|2020-11-23 01:10:00|1196.4|1195.2|1196.3|1195.1|1196.8|1195.6|1195.8|1194.6|465
1606094100000|2020-11-23 01:15:00|1196.1|1194.9|1198.2|1197|1199.1|1197.9|1195.8|1194.6|594
1606094400000|2020-11-23 01:20:00|1198|1196.8|1195.5|1194.3|1198|1196.8|1195.3|1194.1|701
1606094700000|2020-11-23 01:25:00|1195.6|1194.4|1197.1|1195.9|1197.8|1196.6|1195.5|1194.3|409
1606095000000|2020-11-23 01:30:00|1196.8|1195.6|1196.6|1195.4|1196.8|1195.6|1195.6|1194.4|346
1606095300000|2020-11-23 01:35:00|1196.5|1195.3|1196.6|1195.4|1196.6|1195.4|1195.9|1194.7|104
1606095600000|2020-11-23 01:40:00|1196.9|1195.7|1196.6|1195.4|1197.3|1196.1|1196.6|1195.4|211
1606095900000|2020-11-23 01:45:00|1196.7|1195.5|1196.3|1195.1|1197.1|1195.9|1195.8|1194.6|170
1606096200000|2020-11-23 01:50:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|60
1606096500000|2020-11-23 01:55:00|1196.6|1195.4|1197.2|1196|1197.6|1196.4|1196.3|1195.1|184
1606096800000|2020-11-23 02:00:00|1197.3|1196.1|1197.1|1195.9|1197.3|1196.1|1196.8|1195.6|166
1606097100000|2020-11-23 02:05:00|1197|1195.8|1196.1|1194.9|1197.1|1195.9|1195.9|1194.7|43
1606097400000|2020-11-23 02:10:00|1196.2|1195|1196.1|1194.9|1196.4|1195.2|1195.9|1194.7|34
1606097700000|2020-11-23 02:15:00|1196.2|1195|1196|1194.8|1196.4|1195.2|1195.8|1194.6|61
1606098000000|2020-11-23 02:20:00|1195.9|1194.7|1195.6|1194.4|1196.3|1195.1|1195.4|1194.2|45
1606098300000|2020-11-23 02:25:00|1195.5|1194.3|1194.3|1193.1|1195.5|1194.3|1193.8|1192.6|282
1606098600000|2020-11-23 02:30:00|1194.2|1193|1194.8|1193.6|1194.9|1193.7|1193.8|1192.6|133
1606098900000|2020-11-23 02:35:00|1195|1193.8|1194.6|1193.4|1195|1193.8|1194|1192.8|112
1606099200000|2020-11-23 02:40:00|1194.7|1193.5|1194.2|1193|1194.8|1193.6|1193.8|1192.6|103
1606099500000|2020-11-23 02:45:00|1194.3|1193.1|1194.8|1193.6|1195|1193.8|1194|1192.8|121
1606099800000|2020-11-23 02:50:00|1195|1193.8|1194.8|1193.6|1195|1193.8|1194.3|1193.1|41
1606100100000|2020-11-23 02:55:00|1194.7|1193.5|1195.3|1194.1|1195.5|1194.3|1194.6|1193.4|75
1606100400000|2020-11-23 03:00:00|1195.2|1194|1194.8|1193.6|1195.3|1194.1|1194.3|1193.1|43
1606100700000|2020-11-23 03:05:00|1194.6|1193.4|1195|1193.8|1195.5|1194.3|1194.6|1193.4|84
1606101000000|2020-11-23 03:10:00|1195.1|1193.9|1195|1193.8|1195.1|1193.9|1194.8|1193.6|37
1606101300000|2020-11-23 03:15:00|1195.1|1193.9|1195.6|1194.4|1195.6|1194.4|1195|1193.8|148
1606101600000|2020-11-23 03:20:00|1195.8|1194.6|1195.1|1193.9|1196.1|1194.9|1195.1|1193.9|56
1606101900000|2020-11-23 03:25:00|1195.3|1194.1|1195.4|1194.2|1195.6|1194.4|1195.1|1193.9|30
1606102200000|2020-11-23 03:30:00|1195.3|1194.1|1195.3|1194.1|1195.6|1194.4|1195.1|1193.9|26
1606102500000|2020-11-23 03:35:00|1195.6|1194.4|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|16
1606102800000|2020-11-23 03:40:00|1195.5|1194.3|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|13
1606103100000|2020-11-23 03:45:00|1195.8|1194.6|1195.6|1194.4|1195.8|1194.6|1195.6|1194.4|25
1606103400000|2020-11-23 03:50:00|1195.5|1194.3|1195.3|1194.1|1195.5|1194.3|1195.3|1194.1|9
1606103700000|2020-11-23 03:55:00|1195.4|1194.2|1195|1193.8|1195.4|1194.2|1194.8|1193.6|21
1606104000000|2020-11-23 04:00:00|1194.8|1193.6|1194.3|1193.1|1194.8|1193.6|1194.2|1193|79
1606104300000|2020-11-23 04:05:00|1194.4|1193.2|1194.3|1193.1|1194.4|1193.2|1194.1|1192.9|20
1606104600000|2020-11-23 04:10:00|1194.2|1193|1194|1192.8|1194.2|1193|1194|1192.8|12
1606104900000|2020-11-23 04:15:00|1194.1|1192.9|1194.3|1193.1|1194.3|1193.1|1194.1|1192.9|9
1606105200000|2020-11-23 04:20:00|||||||||1
1606105500000|2020-11-23 04:25:00|1194.5|1193.3|1194.5|1193.3|1194.5|1193.3|1194.5|1193.3|9
1606105800000|2020-11-23 04:30:00|1194.3|1193.1|1194.5|1193.3|1194.5|1193.3|1194.2|1193|15
1606106100000|2020-11-23 04:35:00|1194.6|1193.4|1194.5|1193.3|1194.6|1193.4|1194.3|1193.1|10
1606106400000|2020-11-23 04:40:00|1194.6|1193.4|1194.8|1193.6|1194.8|1193.6|1194.5|1193.3|36
1606106700000|2020-11-23 04:45:00|1194.6|1193.4|1194.8|1193.6|1194.8|1193.6|1194.6|1193.4|9
1606107000000|2020-11-23 04:50:00|1194.5|1193.3|1194.8|1193.6|1194.8|1193.6|1194.5|1193.3|32
1606107300000|2020-11-23 04:55:00|1195|1193.8|1195.2|1194|1195.3|1194.1|1195|1193.8|31
1606107600000|2020-11-23 05:00:00|1195.1|1193.9|1195|1193.8|1195.1|1193.9|1194.9|1193.7|8
1606107900000|2020-11-23 05:05:00|1195.1|1193.9|1195.4|1194.2|1195.4|1194.2|1195|1193.8|16
1606108200000|2020-11-23 05:10:00|1195.3|1194.1|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|18
1606108500000|2020-11-23 05:15:00|1196|1194.8|1197.3|1196.1|1197.3|1196.1|1196|1194.8|170
1606108800000|2020-11-23 05:20:00|1197.4|1196.2|1197.3|1196.1|1197.6|1196.4|1196.9|1195.7|151
1606109100000|2020-11-23 05:25:00|1197.1|1195.9|1196.7|1195.5|1197.2|1196|1196.7|1195.5|25
1606109400000|2020-11-23 05:30:00|1196.6|1195.4|1195.8|1194.6|1196.9|1195.7|1195.3|1194.1|133
1606109700000|2020-11-23 05:35:00|1195.5|1194.3|1196.3|1195.1|1196.6|1195.4|1195.3|1194.1|70
1606110000000|2020-11-23 05:40:00|1196.2|1195|1196.8|1195.6|1197.2|1196|1196.1|1194.9|140
1606110300000|2020-11-23 05:45:00|1196.9|1195.7|1196.1|1194.9|1197.1|1195.9|1196|1194.8|64
1606110600000|2020-11-23 05:50:00|1196|1194.8|1196|1194.8|1196.6|1195.4|1196|1194.8|66
1606110900000|2020-11-23 05:55:00|1195.8|1194.6|1196.1|1194.9|1196.3|1195.1|1195.3|1194.1|114
1606111200000|2020-11-23 06:00:00|1196.3|1195.1|1196.6|1195.4|1196.8|1195.6|1196|1194.8|66
1606111500000|2020-11-23 06:05:00|1196.5|1195.3|1196.7|1195.5|1196.8|1195.6|1196.2|1195|62
1606111800000|2020-11-23 06:10:00|1196.6|1195.4|1195.9|1194.7|1196.6|1195.4|1195.8|1194.6|39
1606112100000|2020-11-23 06:15:00|1196|1194.8|1196.1|1194.9|1196.3|1195.1|1195.8|1194.6|36
1606112400000|2020-11-23 06:20:00|1196|1194.8|1196|1194.8|1196|1194.8|1195.8|1194.6|31
1606112700000|2020-11-23 06:25:00|1196.1|1194.9|1196.1|1194.9|1196.3|1195.1|1195.8|1194.6|29
1606113000000|2020-11-23 06:30:00|1196|1194.8|1196.5|1195.3|1196.8|1195.6|1196|1194.8|76
1606113300000|2020-11-23 06:35:00|1196.4|1195.2|1195.4|1194.2|1196.6|1195.4|1195.3|1194.1|59
1606113600000|2020-11-23 06:40:00|1195.3|1194.1|1194.5|1193.3|1195.8|1194.6|1194.5|1193.3|247
1606113900000|2020-11-23 06:45:00|1194.3|1193.1|1194.3|1193.1|1195|1193.8|1194|1192.8|146
1606114200000|2020-11-23 06:50:00|1194.5|1193.3|1194.8|1193.6|1195|1193.8|1194.3|1193.1|45
1606114500000|2020-11-23 06:55:00|1194.6|1193.4|1194.1|1192.9|1194.9|1193.7|1194|1192.8|52
1606114800000|2020-11-23 07:00:00|1194|1192.8|1195.3|1194.1|1195.8|1194.6|1194|1192.8|58
1606115100000|2020-11-23 07:05:00|1195.5|1194.3|1196|1194.8|1196.5|1195.3|1195.4|1194.2|66
1606115400000|2020-11-23 07:10:00|1196.3|1195.1|1196.5|1195.3|1196.5|1195.3|1195.8|1194.6|33
1606115700000|2020-11-23 07:15:00|1196.4|1195.2|1195.5|1194.3|1196.4|1195.2|1195.5|1194.3|67
1606116000000|2020-11-23 07:20:00|1195.4|1194.2|1195.2|1194|1195.5|1194.3|1195|1193.8|15
1606116300000|2020-11-23 07:25:00|1195|1193.8|1195|1193.8|1195.3|1194.1|1195|1193.8|17
1606116600000|2020-11-23 07:30:00|1194.9|1193.7|1195.4|1194.2|1195.5|1194.3|1194.8|1193.6|21
1606116900000|2020-11-23 07:35:00|1195.5|1194.3|1195.9|1194.7|1196|1194.8|1195.5|1194.3|35
1606117200000|2020-11-23 07:40:00|1196|1194.8|1195.7|1194.5|1196.3|1195.1|1195.7|1194.5|56
1606117500000|2020-11-23 07:45:00|1195.6|1194.4|1195.5|1194.3|1195.8|1194.6|1195.2|1194|27
1606117800000|2020-11-23 07:50:00|1195.6|1194.4|1195.3|1194.1|1195.7|1194.5|1195.3|1194.1|20
1606118100000|2020-11-23 07:55:00|1195.2|1194|1195.5|1194.3|1195.5|1194.3|1195|1193.8|45
1606118400000|2020-11-23 08:00:00|1195.6|1194.4|1196.8|1195.6|1196.8|1195.6|1195.6|1194.4|75
1606118700000|2020-11-23 08:05:00|1197|1195.8|1196.8|1195.6|1197|1195.8|1196.3|1195.1|280
1606119000000|2020-11-23 08:10:00|1196.6|1195.4|1197.4|1196.2|1197.5|1196.3|1196.3|1195.1|445
1606119300000|2020-11-23 08:15:00|1197.5|1196.3|1197.3|1196.1|1197.5|1196.3|1196.5|1195.3|602
1606119600000|2020-11-23 08:20:00|1197.5|1196.3|1197.8|1196.6|1197.8|1196.6|1197|1195.8|264
1606119900000|2020-11-23 08:25:00|1198|1196.8|1197.3|1196.1|1198.3|1197.1|1197.3|1196.1|196
1606120200000|2020-11-23 08:30:00|1197.5|1196.3|1198.3|1197.1|1198.5|1197.3|1197.5|1196.3|289
1606120500000|2020-11-23 08:35:00|1198.2|1197|1198.3|1197.1|1198.5|1197.3|1198|1196.8|84
1606120800000|2020-11-23 08:40:00|1198.4|1197.2|1198.3|1197.1|1198.5|1197.3|1198|1196.8|149
1606121100000|2020-11-23 08:45:00|1198.1|1196.9|1198.4|1197.2|1198.5|1197.3|1198|1196.8|84
1606121400000|2020-11-23 08:50:00|1198.3|1197.1|1198.3|1197.1|1198.3|1197.1|1198|1196.8|51
1606121700000|2020-11-23 08:55:00|1198|1196.8|1197.5|1196.3|1198.3|1197.1|1197.5|1196.3|110
1606122000000|2020-11-23 09:00:00|1197.8|1196.6|1197.2|1196|1197.8|1196.6|1197.2|1196|109
1606122300000|2020-11-23 09:05:00|1197.3|1196.1|1196.5|1195.3|1197.3|1196.1|1196.5|1195.3|24
1606122600000|2020-11-23 09:10:00|1196.6|1195.4|1196.8|1195.6|1197.1|1195.9|1196.3|1195.1|64
1606122900000|2020-11-23 09:15:00|1197|1195.8|1195.5|1194.3|1197|1195.8|1195.5|1194.3|87
1606123200000|2020-11-23 09:20:00|1195.6|1194.4|1196|1194.8|1196.3|1195.1|1195.5|1194.3|63
1606123500000|2020-11-23 09:25:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196|1194.8|49
1606123800000|2020-11-23 09:30:00|1196.5|1195.3|1196.3|1195.1|1196.8|1195.6|1196.3|1195.1|42
1606124100000|2020-11-23 09:35:00|1196.5|1195.3|1196.3|1195.1|1196.7|1195.5|1196.3|1195.1|23
1606124400000|2020-11-23 09:40:00|1196|1194.8|1196.2|1195|1196.3|1195.1|1195.8|1194.6|35
1606124700000|2020-11-23 09:45:00|1196.1|1194.9|1196|1194.8|1196.2|1195|1195.8|1194.6|20
1606125000000|2020-11-23 09:50:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|42
1606125300000|2020-11-23 09:55:00|1196.5|1195.3|1196.5|1195.3|1197|1195.8|1196.3|1195.1|58
1606125600000|2020-11-23 10:00:00|1196.6|1195.4|1196.5|1195.3|1196.6|1195.4|1196.3|1195.1|22
1606125900000|2020-11-23 10:05:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196.3|1195.1|52
1606126200000|2020-11-23 10:10:00|1196.6|1195.4|1195.8|1194.6|1196.8|1195.6|1195.8|1194.6|25
1606126500000|2020-11-23 10:15:00|1195.6|1194.4|1194.8|1193.6|1195.8|1194.6|1194.6|1193.4|139
1606126800000|2020-11-23 10:20:00|1195.1|1193.9|1195.8|1194.6|1195.9|1194.7|1195|1193.8|41
1606127100000|2020-11-23 10:25:00|1195.9|1194.7|1195.8|1194.6|1196.3|1195.1|1195.8|1194.6|68
1606127400000|2020-11-23 10:30:00|1195.7|1194.5|1195.4|1194.2|1196.3|1195.1|1195.3|1194.1|94
1606127700000|2020-11-23 10:35:00|1195.3|1194.1|1195.9|1194.7|1196.3|1195.1|1195.3|1194.1|71
1606128000000|2020-11-23 10:40:00|1195.8|1194.6|1196.6|1195.4|1196.6|1195.4|1195.8|1194.6|58
1606128300000|2020-11-23 10:45:00|1196.5|1195.3|1196.3|1195.1|1196.6|1195.4|1196.1|1194.9|51
1606128600000|2020-11-23 10:50:00|1196|1194.8|1196.6|1195.4|1196.6|1195.4|1195.8|1194.6|199
1606128900000|2020-11-23 10:55:00|1196.8|1195.6|1196.8|1195.6|1197.1|1195.9|1196.8|1195.6|50
1606129200000|2020-11-23 11:00:00|1197|1195.8|1196.5|1195.3|1197|1195.8|1196.3|1195.1|84
1606129500000|2020-11-23 11:05:00|1196.6|1195.4|1196|1194.8|1196.8|1195.6|1195.8|1194.6|254
1606129800000|2020-11-23 11:10:00|1195.9|1194.7|1196.1|1194.9|1196.1|1194.9|1195.5|1194.3|54
1606130100000|2020-11-23 11:15:00|1196|1194.8|1196.1|1194.9|1196.1|1194.9|1195.8|1194.6|8
1606130400000|2020-11-23 11:20:00|1196.3|1195.1|1196.9|1195.7|1197|1195.8|1196.3|1195.1|78
1606130700000|2020-11-23 11:25:00|1197|1195.8|1196.6|1195.4|1197|1195.8|1196.5|1195.3|24
1606131000000|2020-11-23 11:30:00|1196.5|1195.3|1196.5|1195.3|1196.8|1195.6|1196.5|1195.3|13
1606131300000|2020-11-23 11:35:00|1196.6|1195.4|1197.4|1196.2|1197.5|1196.3|1196.6|1195.4|26
1606131600000|2020-11-23 11:40:00|1197.5|1196.3|1197.4|1196.2|1197.6|1196.4|1197.3|1196.1|49
1606131900000|2020-11-23 11:45:00|1197.3|1196.1|1197|1195.8|1197.4|1196.2|1196.9|1195.7|71
1606132200000|2020-11-23 11:50:00|1196.9|1195.7|1197.3|1196.1|1197.4|1196.2|1196.9|1195.7|33
1606132500000|2020-11-23 11:55:00|1197.5|1196.3|1197.6|1196.4|1197.8|1196.6|1197.3|1196.1|44
1606132800000|2020-11-23 12:00:00|1197.5|1196.3|1197.8|1196.6|1197.8|1196.6|1197.5|1196.3|77
1606133100000|2020-11-23 12:05:00|1197.7|1196.5|1197|1195.8|1198|1196.8|1197|1195.8|126
1606133400000|2020-11-23 12:10:00|1196.9|1195.7|1197|1195.8|1197.1|1195.9|1196.8|1195.6|32
1606133700000|2020-11-23 12:15:00|1196.9|1195.7|1197.3|1196.1|1197.5|1196.3|1196.5|1195.3|109
1606134000000|2020-11-23 12:20:00|1197.4|1196.2|1197.8|1196.6|1198|1196.8|1197.3|1196.1|111
1606134300000|2020-11-23 12:25:00|1197.9|1196.7|1198|1196.8|1198|1196.8|1197.8|1196.6|101
1606134600000|2020-11-23 12:30:00|1197.8|1196.6|1197.3|1196.1|1197.8|1196.6|1197.3|1196.1|60
1606134900000|2020-11-23 12:35:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1196.8|1195.6|54
1606135200000|2020-11-23 12:40:00|1197.4|1196.2|1197.8|1196.6|1197.8|1196.6|1197.4|1196.2|39
1606135500000|2020-11-23 12:45:00|1197.7|1196.5|1197.3|1196.1|1197.8|1196.6|1197.3|1196.1|67
1606135800000|2020-11-23 12:50:00|1197.5|1196.3|1196.6|1195.4|1197.5|1196.3|1196.5|1195.3|80
1606136100000|2020-11-23 12:55:00|1196.7|1195.5|1197.5|1196.3|1197.5|1196.3|1196.5|1195.3|186
1606136400000|2020-11-23 13:00:00|1197.6|1196.4|1197|1195.8|1197.8|1196.6|1197|1195.8|111
1606136700000|2020-11-23 13:05:00|1196.8|1195.6|1197.5|1196.3|1197.8|1196.6|1196.8|1195.6|120
1606137000000|2020-11-23 13:10:00|1197.3|1196.1|1196|1194.8|1197.4|1196.2|1195.9|1194.7|137
1606137300000|2020-11-23 13:15:00|1196.2|1195|1196.4|1195.2|1196.5|1195.3|1195.8|1194.6|128
1606137600000|2020-11-23 13:20:00|1196.5|1195.3|1196.6|1195.4|1196.8|1195.6|1196.3|1195.1|121
1606137900000|2020-11-23 13:25:00|1196.4|1195.2|1196.3|1195.1|1196.6|1195.4|1196|1194.8|92
1606138200000|2020-11-23 13:30:00|1196.5|1195.3|1196|1194.8|1196.8|1195.6|1195.8|1194.6|183
1606138500000|2020-11-23 13:35:00|1196.1|1194.9|1195.3|1194.1|1196.2|1195|1195.3|1194.1|142
1606138800000|2020-11-23 13:40:00|1195.4|1194.2|1195.6|1194.4|1195.6|1194.4|1194.6|1193.4|542
1606141800000|2020-11-23 14:30:00|1195.5|1194.3|1194.8|1193.6|1195.7|1194.5|1193.5|1192.3|2451
1606142100000|2020-11-23 14:35:00|1194.5|1193.3|1196.3|1195.1|1196.3|1195.1|1194.5|1193.3|1874
1606142400000|2020-11-23 14:40:00|1196.5|1195.3|1194.3|1193.1|1196.8|1195.6|1193.9|1192.7|770
1606142700000|2020-11-23 14:45:00|1194.5|1193.3|1194|1192.8|1194.8|1193.6|1193.5|1192.3|1004
1606143000000|2020-11-23 14:50:00|1194.3|1193.1|1192.1|1190.9|1195|1193.8|1191.3|1190.1|1680
1606143300000|2020-11-23 14:55:00|1192|1190.8|1189.4|1188.2|1192.1|1190.9|1189.1|1187.9|1236
1606143600000|2020-11-23 15:00:00|1189.6|1188.4|1191.5|1190.3|1192.3|1191.1|1189.3|1188.1|1534
1606143900000|2020-11-23 15:05:00|1191.3|1190.1|1190.8|1189.6|1191.6|1190.4|1190.1|1188.9|554
1606144200000|2020-11-23 15:10:00|1190.6|1189.4|1190.6|1189.4|1191.3|1190.1|1190|1188.8|684
1606144500000|2020-11-23 15:15:00|1190.8|1189.6|1189.6|1188.4|1191.1|1189.9|1189.6|1188.4|555
1606144800000|2020-11-23 15:20:00|1189.5|1188.3|1189.1|1187.9|1190.1|1188.9|1188.9|1187.7|735
1606145100000|2020-11-23 15:25:00|1188.9|1187.7|1187.2|1186|1188.9|1187.7|1187.1|1185.9|1608
1606145400000|2020-11-23 15:30:00|1187.1|1185.9|1188.1|1186.9|1188.4|1187.2|1186.9|1185.7|1111
1606145700000|2020-11-23 15:35:00|1188.2|1187|1188.3|1187.1|1188.6|1187.4|1187.7|1186.5|1218
1606146000000|2020-11-23 15:40:00|1188.4|1187.2|1190|1188.8|1190.1|1188.9|1188.3|1187.1|621
1606146300000|2020-11-23 15:45:00|1190.1|1188.9|1190.9|1189.7|1191.3|1190.1|1189.4|1188.2|875
1606146600000|2020-11-23 15:50:00|1191.1|1189.9|1190.6|1189.4|1191.6|1190.4|1190.2|1189|465
1606146900000|2020-11-23 15:55:00|1190.5|1189.3|1191.9|1190.7|1192.4|1191.2|1190.1|1188.9|499
1606147200000|2020-11-23 16:00:00|1191.7|1190.5|1192.8|1191.6|1193.3|1192.1|1190.8|1189.6|700
1606147500000|2020-11-23 16:05:00|1192.7|1191.5|1192.6|1191.4|1193.1|1191.9|1192.3|1191.1|477
1606147800000|2020-11-23 16:10:00|1192.7|1191.5|1191.8|1190.6|1193.1|1191.9|1191.6|1190.4|312
1606148100000|2020-11-23 16:15:00|1192|1190.8|1191.5|1190.3|1192.3|1191.1|1191.3|1190.1|359
1606148400000|2020-11-23 16:20:00|1191.3|1190.1|1191.5|1190.3|1192|1190.8|1191.1|1189.9|429
1606148700000|2020-11-23 16:25:00|1191.6|1190.4|1191.3|1190.1|1191.8|1190.6|1191.1|1189.9|374
1606149000000|2020-11-23 16:30:00|1191.6|1190.4|1191.5|1190.3|1191.6|1190.4|1191|1189.8|462
1606149300000|2020-11-23 16:35:00|1191.4|1190.2|1192.3|1191.1|1192.5|1191.3|1190.8|1189.6|731
1606149600000|2020-11-23 16:40:00|1192.5|1191.3|1192.5|1191.3|1193|1191.8|1192|1190.8|460
1606149900000|2020-11-23 16:45:00|1192.6|1191.4|1193.5|1192.3|1193.5|1192.3|1192.3|1191.1|459
1606150200000|2020-11-23 16:50:00|1193.4|1192.2|1193.5|1192.3|1194.3|1193.1|1193.2|1192|479
1606150500000|2020-11-23 16:55:00|1193.7|1192.5|1195.3|1194.1|1195.3|1194.1|1193.5|1192.3|638
1606150800000|2020-11-23 17:00:00|1195.4|1194.2|1194.8|1193.6|1195.5|1194.3|1194.3|1193.1|534
1606151100000|2020-11-23 17:05:00|1194.7|1193.5|1194|1192.8|1194.8|1193.6|1194|1192.8|354
1606151400000|2020-11-23 17:10:00|1194.1|1192.9|1194|1192.8|1194.3|1193.1|1193|1191.8|721
1606151700000|2020-11-23 17:15:00|1193.9|1192.7|1194|1192.8|1194.2|1193|1193.5|1192.3|261
1606152000000|2020-11-23 17:20:00|1193.9|1192.7|1193.8|1192.6|1194.3|1193.1|1193.8|1192.6|257
1606152300000|2020-11-23 17:25:00|1193.6|1192.4|1194.3|1193.1|1194.8|1193.6|1193.5|1192.3|329
1606152600000|2020-11-23 17:30:00|1194.4|1193.2|1194.3|1193.1|1195.1|1193.9|1194|1192.8|608
1606152900000|2020-11-23 17:35:00|1194.2|1193|1194|1192.8|1194.8|1193.6|1193.9|1192.7|218
1606153200000|2020-11-23 17:40:00|1194.1|1192.9|1194.3|1193.1|1194.6|1193.4|1193.8|1192.6|230
1606153500000|2020-11-23 17:45:00|1194.1|1192.9|1194.3|1193.1|1194.5|1193.3|1194|1192.8|155
1606153800000|2020-11-23 17:50:00|1194|1192.8|1194|1192.8|1194.3|1193.1|1193.7|1192.5|196
1606154100000|2020-11-23 17:55:00|1193.8|1192.6|1194|1192.8|1194.5|1193.3|1193.8|1192.6|200
1606154400000|2020-11-23 18:00:00|1194.1|1192.9|1194.1|1192.9|1194.3|1193.1|1194|1192.8|203
1606154700000|2020-11-23 18:05:00|1194.3|1193.1|1193.6|1192.4|1194.3|1193.1|1193.4|1192.2|770
1606155000000|2020-11-23 18:10:00|1193.5|1192.3|1193.6|1192.4|1193.8|1192.6|1193.3|1192.1|289
1606155300000|2020-11-23 18:15:00|1193.4|1192.2|1193.1|1191.9|1193.4|1192.2|1192.8|1191.6|317
1606155600000|2020-11-23 18:20:00|1193.3|1192.1|1192.8|1191.6|1193.3|1192.1|1192.5|1191.3|370
1606155900000|2020-11-23 18:25:00|1192.6|1191.4|1191.8|1190.6|1192.6|1191.4|1191.6|1190.4|271
1606156200000|2020-11-23 18:30:00|1191.9|1190.7|1191.1|1189.9|1192.1|1190.9|1191.1|1189.9|225
1606156500000|2020-11-23 18:35:00|1190.8|1189.6|1189.4|1188.2|1190.8|1189.6|1189.3|1188.1|746
1606156800000|2020-11-23 18:40:00|1189.6|1188.4|1190.1|1188.9|1190.1|1188.9|1189.5|1188.3|499
1606157100000|2020-11-23 18:45:00|1190.4|1189.2|1190.1|1188.9|1190.6|1189.4|1190.1|1188.9|425
1606157400000|2020-11-23 18:50:00|1190.3|1189.1|1191.4|1190.2|1191.7|1190.5|1190.3|1189.1|530
1606157700000|2020-11-23 18:55:00|1191.5|1190.3|1192.6|1191.4|1192.6|1191.4|1190.6|1189.4|723
1606158000000|2020-11-23 19:00:00|1192.8|1191.6|1194.3|1193.1|1194.3|1193.1|1192.8|1191.6|491
1606158300000|2020-11-23 19:05:00|1194.1|1192.9|1193.8|1192.6|1194.5|1193.3|1193.5|1192.3|656
1606158600000|2020-11-23 19:10:00|1193.6|1192.4|1192.6|1191.4|1194.1|1192.9|1191.9|1190.7|2356
1606158900000|2020-11-23 19:15:00|1192.7|1191.5|1192.9|1191.7|1193.4|1192.2|1191.9|1190.7|1555
1606179600000|2020-11-24 01:00:00|1192.1|1190.9|1191.1|1189.9|1194.1|1192.9|1189.6|1188.4|1089
1606179900000|2020-11-24 01:05:00|1191.2|1190|1192.4|1191.2|1192.6|1191.4|1189.1|1187.9|505
1606180200000|2020-11-24 01:10:00|1192.6|1191.4|1189.9|1188.7|1192.6|1191.4|1189.9|1188.7|378
1606180500000|2020-11-24 01:15:00|1190.1|1188.9|1188.9|1187.7|1190.1|1188.9|1188|1186.8|1850
1606180800000|2020-11-24 01:20:00|1189|1187.8|1188|1186.8|1189.3|1188.1|1188|1186.8|181
1606181100000|2020-11-24 01:25:00|1187.7|1186.5|1185.8|1184.6|1188.1|1186.9|1185.5|1184.3|1050
1606181400000|2020-11-24 01:30:00|1186|1184.8|1185.8|1184.6|1186.2|1185|1184.5|1183.3|822
1606181700000|2020-11-24 01:35:00|1185.9|1184.7|1186|1184.8|1186.5|1185.3|1185.5|1184.3|287
1606182000000|2020-11-24 01:40:00|1186.1|1184.9|1186.5|1185.3|1186.5|1185.3|1185.5|1184.3|164
1606182300000|2020-11-24 01:45:00|1186.3|1185.1|1185.3|1184.1|1186.5|1185.3|1185.3|1184.1|149
1606182600000|2020-11-24 01:50:00|1185.5|1184.3|1185.8|1184.6|1186.1|1184.9|1185.5|1184.3|234
1606182900000|2020-11-24 01:55:00|1186|1184.8|1185.5|1184.3|1186.5|1185.3|1185.5|1184.3|197
1606183200000|2020-11-24 02:00:00|1185.4|1184.2|1185.3|1184.1|1185.6|1184.4|1185|1183.8|170
1606183500000|2020-11-24 02:05:00|1185.2|1184|1186.5|1185.3|1186.6|1185.4|1185.2|1184|131
1606183800000|2020-11-24 02:10:00|1186.6|1185.4|1187|1185.8|1187.3|1186.1|1186.3|1185.1|153
1606184100000|2020-11-24 02:15:00|1187.1|1185.9|1187.5|1186.3|1187.6|1186.4|1187|1185.8|96
1606184400000|2020-11-24 02:20:00|1187.3|1186.1|1187.4|1186.2|1187.5|1186.3|1187.3|1186.1|13
1606184700000|2020-11-24 02:25:00|1187.5|1186.3|1187.3|1186.1|1187.5|1186.3|1187|1185.8|28
1606185000000|2020-11-24 02:30:00|1187|1185.8|1186.6|1185.4|1187|1185.8|1186.3|1185.1|84
1606185300000|2020-11-24 02:35:00|1186.5|1185.3|1188.1|1186.9|1188.3|1187.1|1186.5|1185.3|177
1606185600000|2020-11-24 02:40:00|1188|1186.8|1189.5|1188.3|1189.5|1188.3|1188|1186.8|113
1606185900000|2020-11-24 02:45:00|1189.3|1188.1|1189.3|1188.1|1189.5|1188.3|1189|1187.8|53
1606186200000|2020-11-24 02:50:00|1189.4|1188.2|1188.8|1187.6|1189.5|1188.3|1188.3|1187.1|124
1606186500000|2020-11-24 02:55:00|1188.9|1187.7|1188.5|1187.3|1189|1187.8|1188.2|1187|93
1606186800000|2020-11-24 03:00:00|1188.3|1187.1|1187.3|1186.1|1188.5|1187.3|1187.3|1186.1|116
1606187100000|2020-11-24 03:05:00|1187.4|1186.2|1188.3|1187.1|1188.3|1187.1|1187.3|1186.1|85
1606187400000|2020-11-24 03:10:00|1188.5|1187.3|1189.3|1188.1|1189.3|1188.1|1188.3|1187.1|66
1606187700000|2020-11-24 03:15:00|1189|1187.8|1188.8|1187.6|1189.5|1188.3|1188.8|1187.6|58
1606188000000|2020-11-24 03:20:00|1188.6|1187.4|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|18
1606188300000|2020-11-24 03:25:00|1188.6|1187.4|1188.5|1187.3|1188.9|1187.7|1188.3|1187.1|50
1606188600000|2020-11-24 03:30:00|1188.8|1187.6|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|21
1606188900000|2020-11-24 03:35:00|1188.9|1187.7|1188.8|1187.6|1189.3|1188.1|1188.8|1187.6|54
1606189200000|2020-11-24 03:40:00|1188.7|1187.5|1188.4|1187.2|1188.7|1187.5|1188.4|1187.2|11
1606189500000|2020-11-24 03:45:00|1188.3|1187.1|1188.3|1187.1|1188.4|1187.2|1188.3|1187.1|7
1606189800000|2020-11-24 03:50:00|||||||||22
1606190100000|2020-11-24 03:55:00|1188.4|1187.2|1188.4|1187.2|1188.5|1187.3|1188.3|1187.1|11
1606190400000|2020-11-24 04:00:00|1188.3|1187.1|1188.5|1187.3|1188.5|1187.3|1188.3|1187.1|34
1606190700000|2020-11-24 04:05:00|1188.4|1187.2|1188.3|1187.1|1188.4|1187.2|1188.3|1187.1|4
1606191000000|2020-11-24 04:10:00|1188.4|1187.2|1188.5|1187.3|1188.5|1187.3|1188.3|1187.1|10
1606191300000|2020-11-24 04:15:00|1188.4|1187.2|1188.4|1187.2|1188.5|1187.3|1188.3|1187.1|17
1606191600000|2020-11-24 04:20:00|1188.5|1187.3|1188.3|1187.1|1188.5|1187.3|1188.3|1187.1|6
1606191900000|2020-11-24 04:25:00|1188|1186.8|1187.8|1186.6|1188|1186.8|1187.8|1186.6|20
1606192200000|2020-11-24 04:30:00|1187.9|1186.7|1187.1|1185.9|1187.9|1186.7|1187|1185.8|53
1606192500000|2020-11-24 04:35:00|1187.3|1186.1|1187.5|1186.3|1187.9|1186.7|1187.3|1186.1|35
1606192800000|2020-11-24 04:40:00|1187.6|1186.4|1187.5|1186.3|1187.6|1186.4|1187.3|1186.1|19
1606193100000|2020-11-24 04:45:00|1187.4|1186.2|1187.3|1186.1|1187.5|1186.3|1187.1|1185.9|29
1606193400000|2020-11-24 04:50:00|1187.4|1186.2|1187|1185.8|1187.4|1186.2|1187|1185.8|61
1606193700000|2020-11-24 04:55:00|1187.3|1186.1|1187.3|1186.1|1187.3|1186.1|1187|1185.8|41
1606194000000|2020-11-24 05:00:00|1187.4|1186.2|1187.3|1186.1|1187.5|1186.3|1187|1185.8|22
1606194300000|2020-11-24 05:05:00|||||||||10
1606194600000|2020-11-24 05:10:00|1187.5|1186.3|1187.5|1186.3|1187.5|1186.3|1187.3|1186.1|66
1606194900000|2020-11-24 05:15:00|1187.6|1186.4|1187.6|1186.4|1187.6|1186.4|1187.5|1186.3|18
1606195200000|2020-11-24 05:20:00|1187.5|1186.3|1187.4|1186.2|1187.8|1186.6|1187.3|1186.1|28
1606195500000|2020-11-24 05:25:00|1187.5|1186.3|1186.8|1185.6|1187.5|1186.3|1186.8|1185.6|19
1606195800000|2020-11-24 05:30:00|1186.5|1185.3|1186.5|1185.3|1187|1185.8|1186.5|1185.3|74
1606196100000|2020-11-24 05:35:00|1186.4|1185.2|1186.8|1185.6|1186.8|1185.6|1186.3|1185.1|66
1606196400000|2020-11-24 05:40:00|1186.6|1185.4|1186.8|1185.6|1186.8|1185.6|1186.5|1185.3|18
1606196700000|2020-11-24 05:45:00|1186.5|1185.3|1187|1185.8|1187|1185.8|1186.4|1185.2|138
1606197000000|2020-11-24 05:50:00|1186.8|1185.6|1185.5|1184.3|1186.8|1185.6|1185.5|1184.3|149
1606197300000|2020-11-24 05:55:00|1185.4|1184.2|1185.9|1184.7|1185.9|1184.7|1185.1|1183.9|85
1606197600000|2020-11-24 06:00:00|1186|1184.8|1186.5|1185.3|1186.5|1185.3|1185.5|1184.3|128
1606197900000|2020-11-24 06:05:00|1186.8|1185.6|1186.5|1185.3|1186.8|1185.6|1186.3|1185.1|48
1606198200000|2020-11-24 06:10:00|1186.3|1185.1|1185.8|1184.6|1186.5|1185.3|1185.8|1184.6|75
1606198500000|2020-11-24 06:15:00|1185.9|1184.7|1186.3|1185.1|1186.4|1185.2|1185.8|1184.6|14
1606198800000|2020-11-24 06:20:00|1186.4|1185.2|1185.5|1184.3|1186.5|1185.3|1185.5|1184.3|53
1606199100000|2020-11-24 06:25:00|1185.7|1184.5|1185.8|1184.6|1186|1184.8|1185.5|1184.3|49
1606199400000|2020-11-24 06:30:00|1184.8|1183.6|1184.3|1183.1|1184.8|1183.6|1184.1|1182.9|418
1606199700000|2020-11-24 06:35:00|1184.5|1183.3|1184.5|1183.3|1184.8|1183.6|1184.3|1183.1|149
1606200000000|2020-11-24 06:40:00|1184.8|1183.6|1184.8|1183.6|1184.8|1183.6|1184.3|1183.1|136
1606200300000|2020-11-24 06:45:00|1184.7|1183.5|1184.3|1183.1|1184.8|1183.6|1184.3|1183.1|34
1606200600000|2020-11-24 06:50:00|1184.4|1183.2|1185.3|1184.1|1185.3|1184.1|1184.4|1183.2|54
1606200900000|2020-11-24 06:55:00|1185.4|1184.2|1185|1183.8|1185.8|1184.6|1185|1183.8|145
1606201200000|2020-11-24 07:00:00|1185.2|1184|1185|1183.8|1185.3|1184.1|1184.8|1183.6|99
1606201500000|2020-11-24 07:05:00|1184.9|1183.7|1184.7|1183.5|1185|1183.8|1184.5|1183.3|34
1606201800000|2020-11-24 07:10:00|1184.8|1183.6|1184.3|1183.1|1184.8|1183.6|1184.3|1183.1|35
1606202100000|2020-11-24 07:15:00|1184|1182.8|1184.5|1183.3|1184.5|1183.3|1184|1182.8|56
1606202400000|2020-11-24 07:20:00|1184.8|1183.6|1184.8|1183.6|1185.3|1184.1|1184.8|1183.6|35
1606202700000|2020-11-24 07:25:00|1184.7|1183.5|1184.5|1183.3|1184.8|1183.6|1184.5|1183.3|39
1606203000000|2020-11-24 07:30:00|1184.7|1183.5|1184.5|1183.3|1184.8|1183.6|1184.5|1183.3|28
1606203300000|2020-11-24 07:35:00|1184.3|1183.1|1184|1182.8|1184.3|1183.1|1184|1182.8|23
1606203600000|2020-11-24 07:40:00|1184.3|1183.1|1184.8|1183.6|1184.8|1183.6|1184|1182.8|63
1606203900000|2020-11-24 07:45:00|1184.7|1183.5|1183.8|1182.6|1184.8|1183.6|1183.8|1182.6|235
1606204200000|2020-11-24 07:50:00|1183.5|1182.3|1184|1182.8|1184.3|1183.1|1183.3|1182.1|141
1606204500000|2020-11-24 07:55:00|1183.9|1182.7|1183.9|1182.7|1184|1182.8|1183.8|1182.6|50
1606204800000|2020-11-24 08:00:00|1184|1182.8|1185|1183.8|1185.3|1184.1|1183.9|1182.7|148
1606205100000|2020-11-24 08:05:00|1185.2|1184|1184.5|1183.3|1185.3|1184.1|1184.3|1183.1|78
1606205400000|2020-11-24 08:10:00|1184.6|1183.4|1185|1183.8|1185.1|1183.9|1184.5|1183.3|99
1606205700000|2020-11-24 08:15:00|1185.1|1183.9|1185.3|1184.1|1185.7|1184.5|1185.1|1183.9|91
1606206000000|2020-11-24 08:20:00|1185.5|1184.3|1185.8|1184.6|1185.8|1184.6|1185.5|1184.3|33
1606206300000|2020-11-24 08:25:00|1185.6|1184.4|1185.7|1184.5|1185.8|1184.6|1185.3|1184.1|121
1606206600000|2020-11-24 08:30:00|1185.8|1184.6|1187.1|1185.9|1187.8|1186.6|1185.3|1184.1|233
1606206900000|2020-11-24 08:35:00|1187|1185.8|1186|1184.8|1187.3|1186.1|1186|1184.8|79
1606207200000|2020-11-24 08:40:00|1185.9|1184.7|1185.2|1184|1186.1|1184.9|1185|1183.8|44
1606207500000|2020-11-24 08:45:00|1185.1|1183.9|1185|1183.8|1185.4|1184.2|1184.4|1183.2|96
1606207800000|2020-11-24 08:50:00|1184.9|1183.7|1184.5|1183.3|1185.2|1184|1184.4|1183.2|55
1606208100000|2020-11-24 08:55:00|1184.3|1183.1|1184.4|1183.2|1184.5|1183.3|1184.2|1183|40
1606208400000|2020-11-24 09:00:00|1184.5|1183.3|1184|1182.8|1184.5|1183.3|1183.8|1182.6|80
1606208700000|2020-11-24 09:05:00|1183.9|1182.7|1183.5|1182.3|1184|1182.8|1183.5|1182.3|94
1606209000000|2020-11-24 09:10:00|1183.6|1182.4|1183.6|1182.4|1183.9|1182.7|1183.3|1182.1|92
1606209300000|2020-11-24 09:15:00|1183.7|1182.5|1184|1182.8|1184.3|1183.1|1183.6|1182.4|38
1606209600000|2020-11-24 09:20:00|1184.2|1183|1184.3|1183.1|1184.5|1183.3|1184|1182.8|27
1606209900000|2020-11-24 09:25:00|1184.2|1183|1184.6|1183.4|1184.7|1183.5|1184.1|1182.9|30
1606210200000|2020-11-24 09:30:00|1184.5|1183.3|1184.4|1183.2|1184.8|1183.6|1184.3|1183.1|42
1606210500000|2020-11-24 09:35:00|1184.3|1183.1|1185.1|1183.9|1185.1|1183.9|1184.3|1183.1|36
1606210800000|2020-11-24 09:40:00|1185.2|1184|1184.8|1183.6|1185.5|1184.3|1184.8|1183.6|57
1606211100000|2020-11-24 09:45:00|1184.9|1183.7|1185|1183.8|1185.3|1184.1|1184.7|1183.5|21
1606211400000|2020-11-24 09:50:00|1185.1|1183.9|1183.5|1182.3|1185.1|1183.9|1183.3|1182.1|131
1606211700000|2020-11-24 09:55:00|1183.3|1182.1|1184|1182.8|1184.3|1183.1|1183.3|1182.1|57
1606212000000|2020-11-24 10:00:00|1184.3|1183.1|1184.3|1183.1|1184.5|1183.3|1184|1182.8|25
1606212300000|2020-11-24 10:05:00|1184.5|1183.3|1185.7|1184.5|1185.7|1184.5|1184.5|1183.3|51
1606212600000|2020-11-24 10:10:00|1185.5|1184.3|1185.3|1184.1|1185.7|1184.5|1185.2|1184|130
1606212900000|2020-11-24 10:15:00|1185.5|1184.3|1185.5|1184.3|1185.5|1184.3|1185.2|1184|21
1606213200000|2020-11-24 10:20:00|1185.7|1184.5|1185|1183.8|1185.8|1184.6|1185|1183.8|41
1606213500000|2020-11-24 10:25:00|1185.2|1184|1185|1183.8|1185.3|1184.1|1185|1183.8|14
1606213800000|2020-11-24 10:30:00|1185.1|1183.9|1185.4|1184.2|1185.5|1184.3|1185|1183.8|53
1606214100000|2020-11-24 10:35:00|1185.3|1184.1|1183.7|1182.5|1185.3|1184.1|1183.4|1182.2|85
1606214400000|2020-11-24 10:40:00|1183.9|1182.7|1183.2|1182|1183.9|1182.7|1183|1181.8|167
1606214700000|2020-11-24 10:45:00|1183|1181.8|1183.2|1182|1183.3|1182.1|1183|1181.8|31
1606215000000|2020-11-24 10:50:00|1183.5|1182.3|1183.5|1182.3|1183.6|1182.4|1183.3|1182.1|27
1606215300000|2020-11-24 10:55:00|1183.6|1182.4|1184.3|1183.1|1184.7|1183.5|1183.5|1182.3|103
1606215600000|2020-11-24 11:00:00|1184.4|1183.2|1184.3|1183.1|1184.5|1183.3|1184|1182.8|567
1606215900000|2020-11-24 11:05:00|1184.5|1183.3|1184|1182.8|1184.7|1183.5|1184|1182.8|406
1606216200000|2020-11-24 11:10:00|1183.8|1182.6|1183.2|1182|1184|1182.8|1183|1181.8|495
1606216500000|2020-11-24 11:15:00|1183|1181.8|1184|1182.8|1185.1|1183.9|1183|1181.8|1039
1606216800000|2020-11-24 11:20:00|1183.9|1182.7|1184|1182.8|1184.5|1183.3|1183.8|1182.6|171
1606217100000|2020-11-24 11:25:00|1183.9|1182.7|1183|1181.8|1183.9|1182.7|1183|1181.8|183
1606217400000|2020-11-24 11:30:00|1183.3|1182.1|1181|1179.8|1183.3|1182.1|1180.5|1179.3|895
1606217700000|2020-11-24 11:35:00|1180.8|1179.6|1181.9|1180.7|1181.9|1180.7|1180.5|1179.3|124
1606218000000|2020-11-24 11:40:00|1182|1180.8|1181.3|1180.1|1182.2|1181|1181.3|1180.1|132
1606218300000|2020-11-24 11:45:00|1181.1|1179.9|1180.1|1178.9|1181.3|1180.1|1179.1|1177.9|453
1606218600000|2020-11-24 11:50:00|1179.9|1178.7|1179.7|1178.5|1180.5|1179.3|1179.5|1178.3|353
1606218900000|2020-11-24 11:55:00|1179.8|1178.6|1178.6|1177.4|1180.3|1179.1|1178.5|1177.3|273
1606219200000|2020-11-24 12:00:00|1178.7|1177.5|1176|1174.8|1179.3|1178.1|1175.6|1174.4|563
1606219500000|2020-11-24 12:05:00|1175.8|1174.6|1176.5|1175.3|1176.8|1175.6|1175|1173.8|320
1606219800000|2020-11-24 12:10:00|1176.6|1175.4|1178.3|1177.1|1178.3|1177.1|1176.4|1175.2|355
1606220100000|2020-11-24 12:15:00|1178.2|1177|1178|1176.8|1178.6|1177.4|1177.8|1176.6|320
1606220400000|2020-11-24 12:20:00|1177.8|1176.6|1177.9|1176.7|1178.5|1177.3|1177.8|1176.6|131
1606220700000|2020-11-24 12:25:00|1177.8|1176.6|1177.3|1176.1|1177.8|1176.6|1176.8|1175.6|305
1606221000000|2020-11-24 12:30:00|1177|1175.8|1178.3|1177.1|1178.4|1177.2|1177|1175.8|165
1606221300000|2020-11-24 12:35:00|1178.4|1177.2|1179|1177.8|1179.3|1178.1|1178.3|1177.1|389
1606221600000|2020-11-24 12:40:00|1179.2|1178|1179.8|1178.6|1180|1178.8|1179|1177.8|755
1606221900000|2020-11-24 12:45:00|1180|1178.8|1180.8|1179.6|1181.5|1180.3|1179.7|1178.5|981
1606222200000|2020-11-24 12:50:00|1181|1179.8|1180.8|1179.6|1181.3|1180.1|1180|1178.8|363
1606222500000|2020-11-24 12:55:00|1181.1|1179.9|1181|1179.8|1181.5|1180.3|1180.6|1179.4|412
1606222800000|2020-11-24 13:00:00|1181.1|1179.9|1180.3|1179.1|1181.1|1179.9|1179.3|1178.1|471
1606223100000|2020-11-24 13:05:00|1180.4|1179.2|1180|1178.8|1180.8|1179.6|1179.5|1178.3|462
1606223400000|2020-11-24 13:10:00|1179.9|1178.7|1180.5|1179.3|1180.8|1179.6|1179.8|1178.6|341
1606223700000|2020-11-24 13:15:00|1180.3|1179.1|1179.5|1178.3|1180.5|1179.3|1178.8|1177.6|370
1606224000000|2020-11-24 13:20:00|1179.4|1178.2|1180|1178.8|1180.3|1179.1|1179.3|1178.1|147
1606224300000|2020-11-24 13:25:00|1180.3|1179.1|1180.3|1179.1|1180.5|1179.3|1179.8|1178.6|167
1606224600000|2020-11-24 13:30:00|1180.5|1179.3|1179.3|1178.1|1180.5|1179.3|1178.1|1176.9|203
1606224900000|2020-11-24 13:35:00|1178.9|1177.7|1179.8|1178.6|1180|1178.8|1178.9|1177.7|62
1606225200000|2020-11-24 13:40:00|1179.9|1178.7|1180.3|1179.1|1180.4|1179.2|1179.5|1178.3|163
1606228200000|2020-11-24 14:30:00|1179.4|1178.2|1184.2|1183|1186.7|1185.5|1179.4|1178.2|2856
1606228500000|2020-11-24 14:35:00|1184.3|1183.1|1183.7|1182.5|1184.5|1183.3|1182.3|1181.1|2373
1606228800000|2020-11-24 14:40:00|1183.6|1182.4|1183|1181.8|1184.5|1183.3|1182.5|1181.3|1253
1606229100000|2020-11-24 14:45:00|1182.8|1181.6|1180.3|1179.1|1183.3|1182.1|1180.1|1178.9|1813
1606229400000|2020-11-24 14:50:00|1180.5|1179.3|1179.8|1178.6|1180.5|1179.3|1179|1177.8|832
1606229700000|2020-11-24 14:55:00|1179.5|1178.3|1179.3|1178.1|1180.3|1179.1|1179|1177.8|1138
1606230000000|2020-11-24 15:00:00|1179.5|1178.3|1177.8|1176.6|1180|1178.8|1177.5|1176.3|1076
1606230300000|2020-11-24 15:05:00|1177.7|1176.5|1179.5|1178.3|1180.5|1179.3|1177.3|1176.1|1099
1606230600000|2020-11-24 15:10:00|1179.4|1178.2|1179.5|1178.3|1179.8|1178.6|1178.8|1177.6|771
1606230900000|2020-11-24 15:15:00|1179.3|1178.1|1177.8|1176.6|1179.5|1178.3|1177.5|1176.3|671
1606231200000|2020-11-24 15:20:00|1177.6|1176.4|1178.3|1177.1|1178.8|1177.6|1177.5|1176.3|325
1606231500000|2020-11-24 15:25:00|1178.4|1177.2|1179.3|1178.1|1179.8|1178.6|1178.4|1177.2|592
1606231800000|2020-11-24 15:30:00|1179.8|1178.6|1178.8|1177.6|1180|1178.8|1178.8|1177.6|945
1606232100000|2020-11-24 15:35:00|1178.7|1177.5|1181|1179.8|1181|1179.8|1178.6|1177.4|732
1606232400000|2020-11-24 15:40:00|1180.9|1179.7|1182.5|1181.3|1182.5|1181.3|1180.8|1179.6|516
1606232700000|2020-11-24 15:45:00|1182.3|1181.1|1183.3|1182.1|1183.5|1182.3|1182.3|1181.1|562
1606233000000|2020-11-24 15:50:00|1183.2|1182|1183|1181.8|1183.8|1182.6|1182.8|1181.6|598
1606233300000|2020-11-24 15:55:00|1183.1|1181.9|1184|1182.8|1184.3|1183.1|1183.1|1181.9|735
1606233600000|2020-11-24 16:00:00|1184.1|1182.9|1185.3|1184.1|1185.5|1184.3|1184|1182.8|893
1606233900000|2020-11-24 16:05:00|1185.2|1184|1184|1182.8|1185.3|1184.1|1183.8|1182.6|420
1606234200000|2020-11-24 16:10:00|1183.8|1182.6|1183.2|1182|1184.5|1183.3|1183|1181.8|452
1606234500000|2020-11-24 16:15:00|1183.1|1181.9|1184|1182.8|1184|1182.8|1183|1181.8|211
1606234800000|2020-11-24 16:20:00|1183.7|1182.5|1184.5|1183.3|1184.5|1183.3|1183.7|1182.5|447
1606235100000|2020-11-24 16:25:00|1184.3|1183.1|1184|1182.8|1184.8|1183.6|1184|1182.8|253
1606235400000|2020-11-24 16:30:00|1183.9|1182.7|1185.7|1184.5|1185.8|1184.6|1183.2|1182|628
1606235700000|2020-11-24 16:35:00|1185.5|1184.3|1187.2|1186|1187.7|1186.5|1185.5|1184.3|1039
1606236000000|2020-11-24 16:40:00|1187.3|1186.1|1186.8|1185.6|1187.3|1186.1|1186|1184.8|387
1606236300000|2020-11-24 16:45:00|1187|1185.8|1186|1184.8|1188|1186.8|1185.7|1184.5|772
1606236600000|2020-11-24 16:50:00|1186.1|1184.9|1186.5|1185.3|1187.2|1186|1186.1|1184.9|427
1606236900000|2020-11-24 16:55:00|1186.6|1185.4|1187.5|1186.3|1188|1186.8|1186.5|1185.3|375
1606237200000|2020-11-24 17:00:00|1187.6|1186.4|1187|1185.8|1188.2|1187|1186.9|1185.7|268
1606237500000|2020-11-24 17:05:00|1186.9|1185.7|1187|1185.8|1187|1185.8|1186|1184.8|586
1606237800000|2020-11-24 17:10:00|1187.1|1185.9|1187|1185.8|1187.5|1186.3|1187|1185.8|287
1606238100000|2020-11-24 17:15:00|1187.1|1185.9|1187.8|1186.6|1188.3|1187.1|1186.8|1185.6|829
1606238400000|2020-11-24 17:20:00|1188|1186.8|1186.8|1185.6|1188|1186.8|1186.8|1185.6|393
1606238700000|2020-11-24 17:25:00|1186.7|1185.5|1188.8|1187.6|1188.8|1187.6|1186.6|1185.4|678
1606239000000|2020-11-24 17:30:00|1188.7|1187.5|1187.8|1186.6|1189|1187.8|1187.5|1186.3|429
1606239300000|2020-11-24 17:35:00|1187.6|1186.4|1189|1187.8|1189|1187.8|1187.6|1186.4|336
1606239600000|2020-11-24 17:40:00|1189.3|1188.1|1189.8|1188.6|1189.8|1188.6|1189|1187.8|222
1606239900000|2020-11-24 17:45:00|1190|1188.8|1190.8|1189.6|1191.3|1190.1|1189.8|1188.6|1107
1606240200000|2020-11-24 17:50:00|1191|1189.8|1189.3|1188.1|1191.3|1190.1|1189.3|1188.1|353
1606240500000|2020-11-24 17:55:00|1189.4|1188.2|1189.3|1188.1|1189.6|1188.4|1189|1187.8|196
1606240800000|2020-11-24 18:00:00|1189.6|1188.4|1188.3|1187.1|1189.8|1188.6|1188.3|1187.1|539
1606241100000|2020-11-24 18:05:00|1188.6|1187.4|1189.3|1188.1|1189.3|1188.1|1188.6|1187.4|556
1606241400000|2020-11-24 18:10:00|1189.2|1188|1187.3|1186.1|1189.2|1188|1187.1|1185.9|485
1606241700000|2020-11-24 18:15:00|1187.2|1186|1187.8|1186.6|1187.9|1186.7|1187.1|1185.9|205
1606242000000|2020-11-24 18:20:00|1188.1|1186.9|1187.8|1186.6|1188.4|1187.2|1187.8|1186.6|314
1606242300000|2020-11-24 18:25:00|1187.7|1186.5|1188.6|1187.4|1188.6|1187.4|1187.6|1186.4|317
1606242600000|2020-11-24 18:30:00|1188.5|1187.3|1188.8|1187.6|1189.1|1187.9|1187.8|1186.6|346
1606242900000|2020-11-24 18:35:00|1188.7|1187.5|1189.1|1187.9|1189.4|1188.2|1188.6|1187.4|291
1606243200000|2020-11-24 18:40:00|1189.2|1188|1189.8|1188.6|1189.8|1188.6|1189.1|1187.9|473
1606243500000|2020-11-24 18:45:00|1189.7|1188.5|1189.7|1188.5|1189.9|1188.7|1189.6|1188.4|277
1606243800000|2020-11-24 18:50:00|1189.8|1188.6|1191.1|1189.9|1191.1|1189.9|1189.8|1188.6|587
1606244100000|2020-11-24 18:55:00|1191.3|1190.1|1191.3|1190.1|1191.6|1190.4|1191.1|1189.9|465
1606244400000|2020-11-24 19:00:00|1191.5|1190.3|1193.3|1192.1|1193.6|1192.4|1191.5|1190.3|821
1606244700000|2020-11-24 19:05:00|1193.6|1192.4|1192.5|1191.3|1193.8|1192.6|1192.5|1191.3|678
1606245000000|2020-11-24 19:10:00|1192.6|1191.4|1192.6|1191.4|1193.1|1191.9|1192.1|1190.9|1944
1606245300000|2020-11-24 19:15:00|1192.8|1191.6|1194.9|1193.7|1194.9|1193.7|1192.6|1191.4|1861
1606266000000|2020-11-25 01:00:00|1198.2|1197|1197.2|1196|1199.1|1197.9|1196.6|1195.4|1157
1606266300000|2020-11-25 01:05:00|1197.3|1196.1|1197.6|1196.4|1199|1197.8|1196.8|1195.6|770
1606266600000|2020-11-25 01:10:00|1197.7|1196.5|1197.1|1195.9|1197.8|1196.6|1196.5|1195.3|189
1606266900000|2020-11-25 01:15:00|1197.2|1196|1196.3|1195.1|1197.3|1196.1|1196.3|1195.1|214
1606267200000|2020-11-25 01:20:00|1196.6|1195.4|1196.8|1195.6|1197.3|1196.1|1196.6|1195.4|256
1606267500000|2020-11-25 01:25:00|1197.1|1195.9|1199|1197.8|1199.1|1197.9|1197.1|1195.9|229
1606267800000|2020-11-25 01:30:00|1198.9|1197.7|1198.4|1197.2|1198.9|1197.7|1197.9|1196.7|136
1606268100000|2020-11-25 01:35:00|1198.6|1197.4|1198.9|1197.7|1199|1197.8|1198.4|1197.2|159
1606268400000|2020-11-25 01:40:00|1198.8|1197.6|1198.9|1197.7|1198.9|1197.7|1198.4|1197.2|103
1606268700000|2020-11-25 01:45:00|1199|1197.8|1198.5|1197.3|1199.1|1197.9|1198.3|1197.1|108
1606269000000|2020-11-25 01:50:00|1198.4|1197.2|1198.6|1197.4|1198.6|1197.4|1198.3|1197.1|121
1606269300000|2020-11-25 01:55:00|1198.4|1197.2|1198.8|1197.6|1199.1|1197.9|1198.4|1197.2|151
1606269600000|2020-11-25 02:00:00|1198.7|1197.5|1197.6|1196.4|1198.7|1197.5|1197.3|1196.1|171
1606269900000|2020-11-25 02:05:00|1197.4|1196.2|1197.6|1196.4|1197.8|1196.6|1197.3|1196.1|41
1606270200000|2020-11-25 02:10:00|1197.4|1196.2|1197.6|1196.4|1197.8|1196.6|1197.2|1196|52
1606270500000|2020-11-25 02:15:00|1197.8|1196.6|1198.4|1197.2|1198.6|1197.4|1197.8|1196.6|97
1606270800000|2020-11-25 02:20:00|1198.3|1197.1|1198.8|1197.6|1198.8|1197.6|1198.3|1197.1|20
1606271100000|2020-11-25 02:25:00|1198.9|1197.7|1198.8|1197.6|1199.1|1197.9|1198.8|1197.6|106
1606271400000|2020-11-25 02:30:00|1198.7|1197.5|1199.4|1198.2|1199.4|1198.2|1198.6|1197.4|118
1606271700000|2020-11-25 02:35:00|1199.3|1198.1|1198.3|1197.1|1199.3|1198.1|1198.3|1197.1|74
1606272000000|2020-11-25 02:40:00|1198.4|1197.2|1198|1196.8|1198.5|1197.3|1197.9|1196.7|75
1606272300000|2020-11-25 02:45:00|1197.9|1196.7|1197.6|1196.4|1198|1196.8|1197.3|1196.1|116
1606272600000|2020-11-25 02:50:00|1197.7|1196.5|1197.6|1196.4|1197.9|1196.7|1197.6|1196.4|78
1606272900000|2020-11-25 02:55:00|1197.3|1196.1|1197.6|1196.4|1197.6|1196.4|1197.3|1196.1|92
1606273200000|2020-11-25 03:00:00|1197.4|1196.2|1197.4|1196.2|1197.6|1196.4|1197.3|1196.1|68
1606273500000|2020-11-25 03:05:00|1197.2|1196|1196.6|1195.4|1197.4|1196.2|1196.4|1195.2|48
1606273800000|2020-11-25 03:10:00|1196.4|1195.2|1196.4|1195.2|1196.8|1195.6|1196.3|1195.1|228
1606274100000|2020-11-25 03:15:00|1196.3|1195.1|1196.6|1195.4|1196.8|1195.6|1196.1|1194.9|134
1606274400000|2020-11-25 03:20:00|1196.8|1195.6|1196.4|1195.2|1196.8|1195.6|1196.3|1195.1|58
1606274700000|2020-11-25 03:25:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196.3|1195.1|30
1606275000000|2020-11-25 03:30:00|1196.6|1195.4|1196.4|1195.2|1196.8|1195.6|1196.4|1195.2|41
1606275300000|2020-11-25 03:35:00|1196.3|1195.1|1196.1|1194.9|1196.5|1195.3|1196.1|1194.9|94
1606275600000|2020-11-25 03:40:00|1195.6|1194.4|1195.8|1194.6|1195.9|1194.7|1195.1|1193.9|100
1606275900000|2020-11-25 03:45:00|1195.9|1194.7|1195.6|1194.4|1195.9|1194.7|1195.6|1194.4|14
1606276200000|2020-11-25 03:50:00|1195.3|1194.1|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|23
1606276500000|2020-11-25 03:55:00|1195.7|1194.5|1195.8|1194.6|1195.9|1194.7|1195.6|1194.4|17
1606276800000|2020-11-25 04:00:00|1195.9|1194.7|1195.8|1194.6|1195.9|1194.7|1195.8|1194.6|14
1606277100000|2020-11-25 04:05:00|1195.6|1194.4|1195.6|1194.4|1195.6|1194.4|1195.6|1194.4|17
1606277400000|2020-11-25 04:10:00|1195.4|1194.2|1195.7|1194.5|1195.7|1194.5|1195.4|1194.2|18
1606277700000|2020-11-25 04:15:00|1195.8|1194.6|1195.6|1194.4|1196.1|1194.9|1195.6|1194.4|40
1606278000000|2020-11-25 04:20:00|1195.8|1194.6|1196.1|1194.9|1196.1|1194.9|1195.7|1194.5|28
1606278300000|2020-11-25 04:25:00|1195.9|1194.7|1196.2|1195|1196.3|1195.1|1195.8|1194.6|123
1606278600000|2020-11-25 04:30:00|1196.1|1194.9|1196.4|1195.2|1196.5|1195.3|1196.1|1194.9|13
1606278900000|2020-11-25 04:35:00|1196.5|1195.3|1196.6|1195.4|1196.8|1195.6|1196.5|1195.3|21
1606279200000|2020-11-25 04:40:00|1196.7|1195.5|1196.8|1195.6|1197.1|1195.9|1196.7|1195.5|49
1606279500000|2020-11-25 04:45:00|1196.7|1195.5|1196.8|1195.6|1196.8|1195.6|1196.7|1195.5|26
1606279800000|2020-11-25 04:50:00|1196.7|1195.5|1196.5|1195.3|1196.8|1195.6|1196.5|1195.3|4
1606280100000|2020-11-25 04:55:00|1196.4|1195.2|1196.1|1194.9|1196.4|1195.2|1196.1|1194.9|6
1606280400000|2020-11-25 05:00:00|1196|1194.8|1196.2|1195|1196.2|1195|1195.8|1194.6|28
1606280700000|2020-11-25 05:05:00|1196.1|1194.9|1195.8|1194.6|1196.3|1195.1|1195.8|1194.6|16
1606281000000|2020-11-25 05:10:00|1195.7|1194.5|1195.3|1194.1|1195.7|1194.5|1195.1|1193.9|74
1606281300000|2020-11-25 05:15:00|1195.1|1193.9|1195.1|1193.9|1195.3|1194.1|1194.9|1193.7|92
1606281600000|2020-11-25 05:20:00|1194.6|1193.4|1194.6|1193.4|1195.1|1193.9|1194.6|1193.4|52
1606281900000|2020-11-25 05:25:00|1194.8|1193.6|1194.8|1193.6|1195.1|1193.9|1194.7|1193.5|35
1606282200000|2020-11-25 05:30:00|1194.6|1193.4|1195.3|1194.1|1195.6|1194.4|1194.4|1193.2|74
1606282500000|2020-11-25 05:35:00|1195.6|1194.4|1196|1194.8|1196.6|1195.4|1195.5|1194.3|61
1606282800000|2020-11-25 05:40:00|1195.9|1194.7|1194.3|1193.1|1196.1|1194.9|1194.3|1193.1|44
1606283100000|2020-11-25 05:45:00|1194.1|1192.9|1194.6|1193.4|1194.8|1193.6|1194|1192.8|78
1606283400000|2020-11-25 05:50:00|1194.8|1193.6|1193.7|1192.5|1194.8|1193.6|1193.6|1192.4|164
1606283700000|2020-11-25 05:55:00|1193.5|1192.3|1193.1|1191.9|1193.6|1192.4|1192.8|1191.6|151
1606284000000|2020-11-25 06:00:00|1193.3|1192.1|1194.1|1192.9|1194.3|1193.1|1193.3|1192.1|154
1606284300000|2020-11-25 06:05:00|1194|1192.8|1194.6|1193.4|1194.6|1193.4|1193.8|1192.6|33
1606284600000|2020-11-25 06:10:00|1194.7|1193.5|1194.6|1193.4|1194.8|1193.6|1194.3|1193.1|68
1606284900000|2020-11-25 06:15:00|1194.8|1193.6|1194.8|1193.6|1195.2|1194|1194.7|1193.5|44
1606285200000|2020-11-25 06:20:00|1195.1|1193.9|1194.3|1193.1|1195.1|1193.9|1194.1|1192.9|50
1606285500000|2020-11-25 06:25:00|1194.6|1193.4|1194.8|1193.6|1195.1|1193.9|1194.6|1193.4|30
1606285800000|2020-11-25 06:30:00|1195|1193.8|1195.3|1194.1|1195.3|1194.1|1194.6|1193.4|37
1606286100000|2020-11-25 06:35:00|1195.2|1194|1194.9|1193.7|1195.3|1194.1|1194.3|1193.1|101
1606286400000|2020-11-25 06:40:00|1195|1193.8|1194.1|1192.9|1195|1193.8|1193.8|1192.6|44
1606286700000|2020-11-25 06:45:00|1194|1192.8|1194.8|1193.6|1194.8|1193.6|1193.8|1192.6|91
1606287000000|2020-11-25 06:50:00|1194.6|1193.4|1194.6|1193.4|1194.8|1193.6|1194.1|1192.9|122
1606287300000|2020-11-25 06:55:00|1194.7|1193.5|1194.7|1193.5|1194.8|1193.6|1194.6|1193.4|15
1606287600000|2020-11-25 07:00:00|1194.6|1193.4|1194.8|1193.6|1195.2|1194|1194.6|1193.4|34
1606287900000|2020-11-25 07:05:00|1194.9|1193.7|1195.1|1193.9|1195.1|1193.9|1194.8|1193.6|30
1606288200000|2020-11-25 07:10:00|1195|1193.8|1195|1193.8|1195.2|1194|1194.8|1193.6|21
1606288500000|2020-11-25 07:15:00|1195.1|1193.9|1194.6|1193.4|1195.1|1193.9|1194.6|1193.4|19
1606288800000|2020-11-25 07:20:00|1194.8|1193.6|1194.6|1193.4|1194.8|1193.6|1194.3|1193.1|16
1606289100000|2020-11-25 07:25:00|1194.7|1193.5|1194.7|1193.5|1195.1|1193.9|1194.6|1193.4|49
1606289400000|2020-11-25 07:30:00|1194.6|1193.4|1195|1193.8|1195.1|1193.9|1194.6|1193.4|26
1606289700000|2020-11-25 07:35:00|1195.1|1193.9|1195.3|1194.1|1195.3|1194.1|1195|1193.8|26
1606290000000|2020-11-25 07:40:00|1195.5|1194.3|1195.3|1194.1|1195.6|1194.4|1195.3|1194.1|38
1606290300000|2020-11-25 07:45:00|1195.4|1194.2|1195.6|1194.4|1195.7|1194.5|1195.3|1194.1|16
1606290600000|2020-11-25 07:50:00|1195.7|1194.5|1195.8|1194.6|1195.8|1194.6|1195.6|1194.4|38
1606290900000|2020-11-25 07:55:00|1195.7|1194.5|1196.1|1194.9|1196.1|1194.9|1195.7|1194.5|29
1606291200000|2020-11-25 08:00:00|1196.3|1195.1|1196.1|1194.9|1196.8|1195.6|1196.1|1194.9|51
1606291500000|2020-11-25 08:05:00|1196.2|1195|1197.3|1196.1|1197.6|1196.4|1196.2|1195|98
1606291800000|2020-11-25 08:10:00|1197.4|1196.2|1197.3|1196.1|1197.4|1196.2|1196.9|1195.7|51
1606292100000|2020-11-25 08:15:00|1197.4|1196.2|1197|1195.8|1197.4|1196.2|1196.6|1195.4|53
1606292400000|2020-11-25 08:20:00|1197.1|1195.9|1195.8|1194.6|1197.1|1195.9|1195.7|1194.5|43
1606292700000|2020-11-25 08:25:00|1195.7|1194.5|1196.3|1195.1|1196.3|1195.1|1195.6|1194.4|83
1606293000000|2020-11-25 08:30:00|1196.4|1195.2|1196.9|1195.7|1196.9|1195.7|1196.2|1195|24
1606293300000|2020-11-25 08:35:00|1197|1195.8|1197.3|1196.1|1197.8|1196.6|1197|1195.8|52
1606293600000|2020-11-25 08:40:00|1197.1|1195.9|1196.3|1195.1|1197.3|1196.1|1196|1194.8|243
1606293900000|2020-11-25 08:45:00|1196.4|1195.2|1196.3|1195.1|1196.6|1195.4|1196.3|1195.1|218
1606294200000|2020-11-25 08:50:00|1196.4|1195.2|1196.1|1194.9|1196.5|1195.3|1196.1|1194.9|31
1606294500000|2020-11-25 08:55:00|1195.8|1194.6|1195.8|1194.6|1196.1|1194.9|1195|1193.8|104
1606294800000|2020-11-25 09:00:00|1195.9|1194.7|1196.3|1195.1|1196.6|1195.4|1195.7|1194.5|36
1606295100000|2020-11-25 09:05:00|1196.4|1195.2|1196.1|1194.9|1196.6|1195.4|1195.8|1194.6|45
1606295400000|2020-11-25 09:10:00|1196.3|1195.1|1195.6|1194.4|1196.6|1195.4|1195.6|1194.4|250
1606295700000|2020-11-25 09:15:00|1195.8|1194.6|1196.1|1194.9|1196.6|1195.4|1195.6|1194.4|94
1606296000000|2020-11-25 09:20:00|1195.9|1194.7|1195.6|1194.4|1195.9|1194.7|1195.3|1194.1|54
1606296300000|2020-11-25 09:25:00|1195.5|1194.3|1194.6|1193.4|1195.7|1194.5|1194.5|1193.3|92
1606296600000|2020-11-25 09:30:00|1194.5|1193.3|1194.3|1193.1|1194.6|1193.4|1193.7|1192.5|130
1606296900000|2020-11-25 09:35:00|1194.4|1193.2|1195.1|1193.9|1195.1|1193.9|1194.1|1192.9|41
1606297200000|2020-11-25 09:40:00|1195.2|1194|1195.6|1194.4|1195.8|1194.6|1195.1|1193.9|67
1606297500000|2020-11-25 09:45:00|1195.7|1194.5|1195|1193.8|1195.8|1194.6|1194.8|1193.6|29
1606297800000|2020-11-25 09:50:00|1195.1|1193.9|1195.9|1194.7|1195.9|1194.7|1194.6|1193.4|83
1606298100000|2020-11-25 09:55:00|1195.8|1194.6|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|104
1606298400000|2020-11-25 10:00:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1195.8|1194.6|50
1606298700000|2020-11-25 10:05:00|1196.4|1195.2|1196.1|1194.9|1196.6|1195.4|1196.1|1194.9|34
1606299000000|2020-11-25 10:10:00|1196.3|1195.1|1195.8|1194.6|1196.4|1195.2|1195.8|1194.6|125
1606299300000|2020-11-25 10:15:00|1195.9|1194.7|1195.8|1194.6|1195.9|1194.7|1195.4|1194.2|39
1606299600000|2020-11-25 10:20:00|1196.1|1194.9|1196.3|1195.1|1196.3|1195.1|1196.1|1194.9|63
1606299900000|2020-11-25 10:25:00|1196.2|1195|1195.8|1194.6|1196.8|1195.6|1195.8|1194.6|92
1606300200000|2020-11-25 10:30:00|1196.1|1194.9|1195.3|1194.1|1196.1|1194.9|1195.1|1193.9|63
1606300500000|2020-11-25 10:35:00|1195.2|1194|1194.8|1193.6|1195.3|1194.1|1194.6|1193.4|81
1606300800000|2020-11-25 10:40:00|1194.6|1193.4|1193.1|1191.9|1194.7|1193.5|1192.8|1191.6|519
1606301100000|2020-11-25 10:45:00|1193.3|1192.1|1191|1189.8|1193.3|1192.1|1190.4|1189.2|416
1606301400000|2020-11-25 10:50:00|1190.9|1189.7|1189.8|1188.6|1191|1189.8|1189.3|1188.1|420
1606301700000|2020-11-25 10:55:00|1189.9|1188.7|1190.1|1188.9|1190.8|1189.6|1189.8|1188.6|179
1606302000000|2020-11-25 11:00:00|1190.3|1189.1|1191.1|1189.9|1191.3|1190.1|1190.3|1189.1|199
1606302300000|2020-11-25 11:05:00|1190.8|1189.6|1190.4|1189.2|1191.3|1190.1|1190.3|1189.1|67
1606302600000|2020-11-25 11:10:00|1190.5|1189.3|1191.8|1190.6|1192.1|1190.9|1190.3|1189.1|96
1606302900000|2020-11-25 11:15:00|1191.9|1190.7|1191.7|1190.5|1192.6|1191.4|1191.3|1190.1|104
1606303200000|2020-11-25 11:20:00|1191.6|1190.4|1191.5|1190.3|1192.3|1191.1|1190.8|1189.6|39
1606303500000|2020-11-25 11:25:00|1191.3|1190.1|1190.5|1189.3|1191.5|1190.3|1190.3|1189.1|99
1606303800000|2020-11-25 11:30:00|1190.6|1189.4|1190.8|1189.6|1191|1189.8|1190.3|1189.1|34
1606304100000|2020-11-25 11:35:00|1190.9|1189.7|1191.1|1189.9|1191.5|1190.3|1190.8|1189.6|47
1606304400000|2020-11-25 11:40:00|1191.2|1190|1192.1|1190.9|1192.1|1190.9|1191.1|1189.9|35
1606304700000|2020-11-25 11:45:00|1192|1190.8|1192.1|1190.9|1192.6|1191.4|1191.8|1190.6|61
1606305000000|2020-11-25 11:50:00|1192.2|1191|1192.4|1191.2|1192.4|1191.2|1191.8|1190.6|41
1606305300000|2020-11-25 11:55:00|1192.3|1191.1|1193.2|1192|1193.2|1192|1191.8|1190.6|44
1606305600000|2020-11-25 12:00:00|1193.1|1191.9|1193.6|1192.4|1193.8|1192.6|1193.1|1191.9|85
1606305900000|2020-11-25 12:05:00|1193.8|1192.6|1194.3|1193.1|1194.8|1193.6|1193.7|1192.5|177
1606306200000|2020-11-25 12:10:00|1194.1|1192.9|1194.5|1193.3|1194.5|1193.3|1193.6|1192.4|111
1606306500000|2020-11-25 12:15:00|1194.4|1193.2|1195|1193.8|1195|1193.8|1194.4|1193.2|100
1606306800000|2020-11-25 12:20:00|1194.8|1193.6|1193.9|1192.7|1195|1193.8|1193.8|1192.6|81
1606307100000|2020-11-25 12:25:00|1194.1|1192.9|1194.5|1193.3|1194.6|1193.4|1194|1192.8|27
1606307400000|2020-11-25 12:30:00|1194.3|1193.1|1193.8|1192.6|1194.3|1193.1|1193.8|1192.6|10
1606307700000|2020-11-25 12:35:00|1193.6|1192.4|1193.6|1192.4|1194.1|1192.9|1193.3|1192.1|116
1606308000000|2020-11-25 12:40:00|1193.7|1192.5|1192.8|1191.6|1193.7|1192.5|1192.7|1191.5|23
1606308300000|2020-11-25 12:45:00|1192.7|1191.5|1193.8|1192.6|1194.1|1192.9|1192.7|1191.5|80
1606308600000|2020-11-25 12:50:00|1193.7|1192.5|1194.1|1192.9|1194.6|1193.4|1193.6|1192.4|44
1606308900000|2020-11-25 12:55:00|1194|1192.8|1193.8|1192.6|1194|1192.8|1193.5|1192.3|44
1606309200000|2020-11-25 13:00:00|1194.8|1193.6|1194.3|1193.1|1194.8|1193.6|1194.1|1192.9|134
1606309500000|2020-11-25 13:05:00|1194.5|1193.3|1194.3|1193.1|1194.8|1193.6|1194.1|1192.9|186
1606309800000|2020-11-25 13:10:00|1194.4|1193.2|1194.3|1193.1|1194.8|1193.6|1194.1|1192.9|297
1606310100000|2020-11-25 13:15:00|1194.1|1192.9|1194.6|1193.4|1194.6|1193.4|1193.8|1192.6|230
1606310400000|2020-11-25 13:20:00|1194.8|1193.6|1196.1|1194.9|1196.3|1195.1|1194.8|1193.6|341
1606310700000|2020-11-25 13:25:00|1196.2|1195|1197|1195.8|1197.1|1195.9|1196.1|1194.9|280
1606311000000|2020-11-25 13:30:00|1196.9|1195.7|1196.6|1195.4|1197.1|1195.9|1196.1|1194.9|250
1606311300000|2020-11-25 13:35:00|1196.5|1195.3|1196.8|1195.6|1196.8|1195.6|1196.1|1194.9|599
1606311600000|2020-11-25 13:40:00|1196.6|1195.4|1195.2|1194|1196.8|1195.6|1194.5|1193.3|560
1606314600000|2020-11-25 14:30:00|1194.3|1193.1|1188.8|1187.6|1194.3|1193.1|1188.6|1187.4|2297
1606314900000|2020-11-25 14:35:00|1189.1|1187.9|1190.5|1189.3|1190.8|1189.6|1188.3|1187.1|1130
1606315200000|2020-11-25 14:40:00|1190.7|1189.5|1190.5|1189.3|1191.3|1190.1|1190|1188.8|1008
1606315500000|2020-11-25 14:45:00|1190.7|1189.5|1189.7|1188.5|1191.5|1190.3|1189.5|1188.3|839
1606315800000|2020-11-25 14:50:00|1189.8|1188.6|1188.7|1187.5|1189.8|1188.6|1188.7|1187.5|973
1606316100000|2020-11-25 14:55:00|1188.8|1187.6|1188.3|1187.1|1188.8|1187.6|1186.8|1185.6|1406
1606316400000|2020-11-25 15:00:00|1188.2|1187|1189.8|1188.6|1190.5|1189.3|1187.6|1186.4|634
1606316700000|2020-11-25 15:05:00|1189.6|1188.4|1187.6|1186.4|1189.8|1188.6|1187.3|1186.1|498
1606317000000|2020-11-25 15:10:00|1187.5|1186.3|1187|1185.8|1188.3|1187.1|1186.3|1185.1|1567
1606317300000|2020-11-25 15:15:00|1186.8|1185.6|1188.1|1186.9|1188.3|1187.1|1186.3|1185.1|463
1606317600000|2020-11-25 15:20:00|1188.2|1187|1189|1187.8|1189.3|1188.1|1188.1|1186.9|694
1606317900000|2020-11-25 15:25:00|1189.3|1188.1|1190.2|1189|1190.2|1189|1189|1187.8|580
1606318200000|2020-11-25 15:30:00|1190.3|1189.1|1188.4|1187.2|1190.5|1189.3|1188.4|1187.2|768
1606318500000|2020-11-25 15:35:00|1188.5|1187.3|1188.2|1187|1188.5|1187.3|1186.7|1185.5|661
1606318800000|2020-11-25 15:40:00|1188.5|1187.3|1187.7|1186.5|1188.7|1187.5|1187.5|1186.3|581
1606319100000|2020-11-25 15:45:00|1187.5|1186.3|1186.2|1185|1187.9|1186.7|1185.9|1184.7|687
1606319400000|2020-11-25 15:50:00|1186.1|1184.9|1185|1183.8|1186.5|1185.3|1184.5|1183.3|1083
1606319700000|2020-11-25 15:55:00|1185.2|1184|1185.9|1184.7|1186.2|1185|1184.9|1183.7|564
1606320000000|2020-11-25 16:00:00|1185.7|1184.5|1185.9|1184.7|1186|1184.8|1184.7|1183.5|475
1606320300000|2020-11-25 16:05:00|1185.8|1184.6|1187.2|1186|1188|1186.8|1185.7|1184.5|894
1606320600000|2020-11-25 16:10:00|1187|1185.8|1186.4|1185.2|1187.4|1186.2|1186.2|1185|457
1606320900000|2020-11-25 16:15:00|1186.5|1185.3|1186.7|1185.5|1187|1185.8|1186.2|1185|361
1606321200000|2020-11-25 16:20:00|1186.5|1185.3|1186.7|1185.5|1187.2|1186|1185.9|1184.7|386
1606321500000|2020-11-25 16:25:00|1186.9|1185.7|1187.5|1186.3|1187.7|1186.5|1186.9|1185.7|369
1606321800000|2020-11-25 16:30:00|1187.7|1186.5|1186.7|1185.5|1187.7|1186.5|1186.3|1185.1|452
1606322100000|2020-11-25 16:35:00|1186.9|1185.7|1186.5|1185.3|1186.9|1185.7|1185.9|1184.7|333
1606322400000|2020-11-25 16:40:00|1186.7|1185.5|1186.5|1185.3|1187|1185.8|1186.2|1185|443
1606322700000|2020-11-25 16:45:00|1186.3|1185.1|1186.8|1185.6|1187|1185.8|1186.2|1185|329
1606323000000|2020-11-25 16:50:00|1186.7|1185.5|1187.2|1186|1187.3|1186.1|1186.5|1185.3|162
1606323300000|2020-11-25 16:55:00|1187|1185.8|1186.5|1185.3|1187|1185.8|1186.5|1185.3|170
1606323600000|2020-11-25 17:00:00|1186.6|1185.4|1186.3|1185.1|1187|1185.8|1186.3|1185.1|184
1606323900000|2020-11-25 17:05:00|1186.2|1185|1185.5|1184.3|1186.2|1185|1185.5|1184.3|293
1606324200000|2020-11-25 17:10:00|1185.7|1184.5|1186.5|1185.3|1186.7|1185.5|1185.5|1184.3|170
1606324500000|2020-11-25 17:15:00|1186.7|1185.5|1186.5|1185.3|1187|1185.8|1186.5|1185.3|194
1606324800000|2020-11-25 17:20:00|1186.7|1185.5|1187|1185.8|1187.5|1186.3|1186.5|1185.3|203
1606325100000|2020-11-25 17:25:00|1186.9|1185.7|1187|1185.8|1187.6|1186.4|1186.9|1185.7|178
1606325400000|2020-11-25 17:30:00|1186.8|1185.6|1186.3|1185.1|1187|1185.8|1186.3|1185.1|139
1606325700000|2020-11-25 17:35:00|1186.1|1184.9|1186|1184.8|1186.6|1185.4|1185.8|1184.6|179
1606326000000|2020-11-25 17:40:00|1185.8|1184.6|1186|1184.8|1186.3|1185.1|1185.6|1184.4|264
1606326300000|2020-11-25 17:45:00|1185.8|1184.6|1186.5|1185.3|1187|1185.8|1185.8|1184.6|298
1606326600000|2020-11-25 17:50:00|1186.7|1185.5|1187.3|1186.1|1187.3|1186.1|1186.5|1185.3|331
1606326900000|2020-11-25 17:55:00|1187|1185.8|1187.3|1186.1|1187.8|1186.6|1186.8|1185.6|277
1606327200000|2020-11-25 18:00:00|1187.2|1186|1188|1186.8|1188.3|1187.1|1187|1185.8|255
1606327500000|2020-11-25 18:05:00|1187.8|1186.6|1188|1186.8|1188.3|1187.1|1187.8|1186.6|227
1606327800000|2020-11-25 18:10:00|1187.9|1186.7|1188.8|1187.6|1188.8|1187.6|1187.8|1186.6|273
1606328100000|2020-11-25 18:15:00|1188.5|1187.3|1188.5|1187.3|1188.8|1187.6|1188.3|1187.1|196
1606328400000|2020-11-25 18:20:00|1188.7|1187.5|1189.1|1187.9|1189.3|1188.1|1188.5|1187.3|359
1606328700000|2020-11-25 18:25:00|1189.2|1188|1188.3|1187.1|1189.3|1188.1|1188.1|1186.9|561
1606329000000|2020-11-25 18:30:00|1188.5|1187.3|1188|1186.8|1188.5|1187.3|1188|1186.8|196
1606329300000|2020-11-25 18:35:00|1187.8|1186.6|1187.4|1186.2|1188|1186.8|1187.3|1186.1|238
1606329600000|2020-11-25 18:40:00|1187.3|1186.1|1186.8|1185.6|1187.6|1186.4|1186.7|1185.5|470
1606329900000|2020-11-25 18:45:00|1186.7|1185.5|1186.5|1185.3|1186.8|1185.6|1186.5|1185.3|167
1606330200000|2020-11-25 18:50:00|1186.6|1185.4|1185.9|1184.7|1186.8|1185.6|1185.7|1184.5|814
1606330500000|2020-11-25 18:55:00|1185.8|1184.6|1185.5|1184.3|1186|1184.8|1185.5|1184.3|394
1606330800000|2020-11-25 19:00:00|1185.8|1184.6|1187|1185.8|1187.2|1186|1185.7|1184.5|528
1606331100000|2020-11-25 19:05:00|1186.8|1185.6|1186.5|1185.3|1187.3|1186.1|1186|1184.8|829
1606331400000|2020-11-25 19:10:00|1186.6|1185.4|1184.8|1183.6|1186.7|1185.5|1184.6|1183.4|2264
1606331700000|2020-11-25 19:15:00|1184.6|1183.4|1185.5|1184.3|1185.6|1184.4|1184.3|1183.1|1235
1606438800000|2020-11-27 01:00:00|1184|1182.8|1184|1182.8|1184.2|1183|1184|1182.8|0
1606440300000|2020-11-27 01:25:00|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|0
1606440600000|2020-11-27 01:30:00|1184|1182.8|1183.8|1182.6|1184|1182.8|1183.8|1182.6|0
1606441800000|2020-11-27 01:50:00|1183.6|1182.4|1183.6|1182.4|1183.8|1182.6|1183.6|1182.4|0
1606449000000|2020-11-27 03:50:00|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|0
1606449300000|2020-11-27 03:55:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|0
1606449600000|2020-11-27 04:00:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|0
1606457700000|2020-11-27 06:15:00|1183.5|1182.3|1183.1|1181.9|1183.5|1182.3|1183.1|1181.9|0
1606487400000|2020-11-27 14:30:00|1184.6|1183.4|1185.4|1184.2|1185.8|1184.6|1180.4|1179.2|2560
1606487700000|2020-11-27 14:35:00|1185.3|1184.1|1186|1184.8|1187.8|1186.6|1185|1183.8|1729
1606488000000|2020-11-27 14:40:00|1185.8|1184.6|1186.4|1185.2|1187.6|1186.4|1185.8|1184.6|1931
1606488300000|2020-11-27 14:45:00|1186.5|1185.3|1188.3|1187.1|1188.5|1187.3|1184.8|1183.6|1365
1606488600000|2020-11-27 14:50:00|1188.5|1187.3|1191.3|1190.1|1191.3|1190.1|1188|1186.8|917
1606488900000|2020-11-27 14:55:00|1191.5|1190.3|1192.5|1191.3|1193|1191.8|1191.3|1190.1|968
1606489200000|2020-11-27 15:00:00|1192.2|1191|1191.6|1190.4|1193|1191.8|1191|1189.8|936
1606489500000|2020-11-27 15:05:00|1191.5|1190.3|1191.2|1190|1192.2|1191|1190.7|1189.5|519
1606489800000|2020-11-27 15:10:00|1191.1|1189.9|1192.5|1191.3|1192.7|1191.5|1190.7|1189.5|441
1606490100000|2020-11-27 15:15:00|1192.4|1191.2|1193.2|1192|1194.2|1193|1192.4|1191.2|1366
1606490400000|2020-11-27 15:20:00|1193|1191.8|1192.7|1191.5|1193.7|1192.5|1192|1190.8|515
1606490700000|2020-11-27 15:25:00|1192.5|1191.3|1191.5|1190.3|1192.7|1191.5|1191.2|1190|366
1606491000000|2020-11-27 15:30:00|1191.4|1190.2|1189.7|1188.5|1191.5|1190.3|1189.4|1188.2|665
1606491300000|2020-11-27 15:35:00|1189.9|1188.7|1189.7|1188.5|1190|1188.8|1189.2|1188|484
1606491600000|2020-11-27 15:40:00|1189.9|1188.7|1189.9|1188.7|1190.2|1189|1189.2|1188|373
1606491900000|2020-11-27 15:45:00|1189.8|1188.6|1189.7|1188.5|1190.2|1189|1189.2|1188|237
1606492200000|2020-11-27 15:50:00|1189.5|1188.3|1190.2|1189|1190.7|1189.5|1189.5|1188.3|385
1606492500000|2020-11-27 15:55:00|1190.4|1189.2|1190.7|1189.5|1191|1189.8|1190.4|1189.2|337
1606492800000|2020-11-27 16:00:00|1190.9|1189.7|1190.5|1189.3|1191.2|1190|1190.2|1189|466
1606493100000|2020-11-27 16:05:00|1190.2|1189|1189.9|1188.7|1190.5|1189.3|1189.2|1188|519
1606493400000|2020-11-27 16:10:00|1190|1188.8|1189.9|1188.7|1190.5|1189.3|1189.4|1188.2|487
1606493700000|2020-11-27 16:15:00|1189.7|1188.5|1191|1189.8|1191|1189.8|1189.7|1188.5|553
1606494000000|2020-11-27 16:20:00|1191.2|1190|1192.2|1191|1192.2|1191|1191.2|1190|299
1606494300000|2020-11-27 16:25:00|1192.4|1191.2|1191.7|1190.5|1192.7|1191.5|1191.7|1190.5|282
1606494600000|2020-11-27 16:30:00|1191.5|1190.3|1191.4|1190.2|1192.1|1190.9|1190.9|1189.7|618
1606494900000|2020-11-27 16:35:00|1191.5|1190.3|1191|1189.8|1191.5|1190.3|1190.7|1189.5|311
1606495200000|2020-11-27 16:40:00|1191.2|1190|1190.9|1189.7|1191.2|1190|1190.6|1189.4|231
1606495500000|2020-11-27 16:45:00|1190.8|1189.6|1190.8|1189.6|1191.5|1190.3|1190.7|1189.5|337
1606495800000|2020-11-27 16:50:00|1191|1189.8|1191.2|1190|1192|1190.8|1191|1189.8|364
1606496100000|2020-11-27 16:55:00|1191.3|1190.1|1191.4|1190.2|1192|1190.8|1191.2|1190|164
1606496400000|2020-11-27 17:00:00|1191.2|1190|1191.5|1190.3|1191.7|1190.5|1191.2|1190|359
1606496700000|2020-11-27 17:05:00|1191.4|1190.2|1191.2|1190|1191.5|1190.3|1191.2|1190|205
1606497000000|2020-11-27 17:10:00|1191.1|1189.9|1191.4|1190.2|1191.7|1190.5|1191|1189.8|325
1606497300000|2020-11-27 17:15:00|1191.5|1190.3|1191.2|1190|1191.7|1190.5|1190.7|1189.5|419
1606497600000|2020-11-27 17:20:00|1190.9|1189.7|1190.2|1189|1191|1189.8|1190.2|1189|294
1606497900000|2020-11-27 17:25:00|1190.3|1189.1|1190.5|1189.3|1190.7|1189.5|1190|1188.8|322
1606498200000|2020-11-27 17:30:00|1190.4|1189.2|1190.7|1189.5|1190.7|1189.5|1190.4|1189.2|270
1606498500000|2020-11-27 17:35:00|1190.9|1189.7|1190.7|1189.5|1191.1|1189.9|1190.4|1189.2|273
1606498800000|2020-11-27 17:40:00|1190.9|1189.7|1191.2|1190|1191.4|1190.2|1190.8|1189.6|250
1606499100000|2020-11-27 17:45:00|1191.3|1190.1|1191.2|1190|1191.7|1190.5|1191.2|1190|303
1606499400000|2020-11-27 17:50:00|1191.4|1190.2|1192|1190.8|1192|1190.8|1191.2|1190|288
1606499700000|2020-11-27 17:55:00|1192.2|1191|1192.9|1191.7|1192.9|1191.7|1191.9|1190.7|1036
1606500000000|2020-11-27 18:00:00|1193|1191.8|1194.5|1193.3|1194.5|1193.3|1192.7|1191.5|1035
1606698000000|2020-11-30 01:00:00|1199.3|1198.1|1197.8|1196.6|1199.4|1198.2|1196.9|1195.7|1241
1606698300000|2020-11-30 01:05:00|1198|1196.8|1197.4|1196.2|1198.3|1197.1|1196.1|1194.9|514
1606698600000|2020-11-30 01:10:00|1197.5|1196.3|1198.6|1197.4|1198.8|1197.6|1197.3|1196.1|375
1606698900000|2020-11-30 01:15:00|1198.7|1197.5|1198.2|1197|1199.2|1198|1198.2|1197|224
1606699200000|2020-11-30 01:20:00|1198.1|1196.9|1196.7|1195.5|1198.2|1197|1196.7|1195.5|135
1606699500000|2020-11-30 01:25:00|1196.8|1195.6|1197.2|1196|1197.4|1196.2|1196|1194.8|653
1606699800000|2020-11-30 01:30:00|1197.4|1196.2|1196.7|1195.5|1197.7|1196.5|1196.7|1195.5|278
1606700100000|2020-11-30 01:35:00|1196.8|1195.6|1196.9|1195.7|1197.4|1196.2|1196.8|1195.6|112
1606700400000|2020-11-30 01:40:00|1196.8|1195.6|1197|1195.8|1197.1|1195.9|1196.6|1195.4|68
1606700700000|2020-11-30 01:45:00|1196.9|1195.7|1196.6|1195.4|1197|1195.8|1196.4|1195.2|112
1606701000000|2020-11-30 01:50:00|1196.5|1195.3|1196.8|1195.6|1196.8|1195.6|1196.4|1195.2|50
1606701300000|2020-11-30 01:55:00|1196.7|1195.5|1196.3|1195.1|1196.8|1195.6|1196.2|1195|162
1606701600000|2020-11-30 02:00:00|1196.2|1195|1196.2|1195|1196.5|1195.3|1195.7|1194.5|158
1606701900000|2020-11-30 02:05:00|1196.3|1195.1|1196.4|1195.2|1196.5|1195.3|1196|1194.8|46
1606702200000|2020-11-30 02:10:00|1196.5|1195.3|1196.2|1195|1196.5|1195.3|1196|1194.8|51
1606702500000|2020-11-30 02:15:00|1196.4|1195.2|1196.2|1195|1196.5|1195.3|1196|1194.8|84
1606702800000|2020-11-30 02:20:00|1196|1194.8|1196|1194.8|1196.3|1195.1|1196|1194.8|73
1606703100000|2020-11-30 02:25:00|1196.1|1194.9|1196.5|1195.3|1196.5|1195.3|1196.1|1194.9|26
1606703400000|2020-11-30 02:30:00|1196.6|1195.4|1196.7|1195.5|1196.8|1195.6|1196.2|1195|157
1606703700000|2020-11-30 02:35:00|1196.5|1195.3|1196.5|1195.3|1196.7|1195.5|1196.5|1195.3|85
1606704000000|2020-11-30 02:40:00|1196.4|1195.2|1195.7|1194.5|1196.4|1195.2|1195.7|1194.5|163
1606704300000|2020-11-30 02:45:00|1195.4|1194.2|1195.9|1194.7|1196|1194.8|1195.2|1194|106
1606704600000|2020-11-30 02:50:00|1195.8|1194.6|1195.9|1194.7|1196|1194.8|1195.7|1194.5|14
1606704900000|2020-11-30 02:55:00|1195.8|1194.6|1195.4|1194.2|1195.9|1194.7|1195.2|1194|70
1606705200000|2020-11-30 03:00:00|1195.2|1194|1195.3|1194.1|1195.5|1194.3|1195.2|1194|99
1606705500000|2020-11-30 03:05:00|1195.4|1194.2|1194.7|1193.5|1195.4|1194.2|1194.7|1193.5|131
1606705800000|2020-11-30 03:10:00|1194.6|1193.4|1194.5|1193.3|1194.8|1193.6|1194.3|1193.1|177
1606706100000|2020-11-30 03:15:00|1194.6|1193.4|1194.3|1193.1|1195|1193.8|1194.3|1193.1|148
1606706400000|2020-11-30 03:20:00|1194.4|1193.2|1194.1|1192.9|1194.5|1193.3|1194|1192.8|127
1606706700000|2020-11-30 03:25:00|1194|1192.8|1193|1191.8|1194.3|1193.1|1192.7|1191.5|123
1606707000000|2020-11-30 03:30:00|1193.2|1192|1193.2|1192|1193.5|1192.3|1193|1191.8|68
1606707300000|2020-11-30 03:35:00|1193.3|1192.1|1193.5|1192.3|1193.5|1192.3|1193.2|1192|35
1606707600000|2020-11-30 03:40:00|1193.8|1192.6|1194|1192.8|1194.1|1192.9|1193.6|1192.4|49
1606707900000|2020-11-30 03:45:00|1193.9|1192.7|1194|1192.8|1194|1192.8|1193.7|1192.5|13
1606708200000|2020-11-30 03:50:00|1193.8|1192.6|1193.8|1192.6|1194|1192.8|1193.7|1192.5|28
1606708500000|2020-11-30 03:55:00|1194|1192.8|1194|1192.8|1194.2|1193|1194|1192.8|26
1606708800000|2020-11-30 04:00:00|||||||||5
1606709100000|2020-11-30 04:05:00|1193.9|1192.7|1193.8|1192.6|1194|1192.8|1193.7|1192.5|16
1606709400000|2020-11-30 04:10:00|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|16
1606709700000|2020-11-30 04:15:00|1193.6|1192.4|1193.5|1192.3|1193.7|1192.5|1193.5|1192.3|6
1606710000000|2020-11-30 04:20:00|1193.8|1192.6|1193.9|1192.7|1194|1192.8|1193.8|1192.6|16
1606710300000|2020-11-30 04:25:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.8|1192.6|8
1606710600000|2020-11-30 04:30:00|1194.1|1192.9|1194|1192.8|1194.2|1193|1193.8|1192.6|47
1606710900000|2020-11-30 04:35:00|||||||||12
1606711200000|2020-11-30 04:40:00|1193.8|1192.6|1193.9|1192.7|1194|1192.8|1193.8|1192.6|13
1606711500000|2020-11-30 04:45:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.8|1192.6|4
1606711800000|2020-11-30 04:50:00|1194.2|1193|1194.5|1193.3|1194.5|1193.3|1194.1|1192.9|66
1606712100000|2020-11-30 04:55:00|1194.4|1193.2|1193.9|1192.7|1194.5|1193.3|1193.9|1192.7|91
1606712400000|2020-11-30 05:00:00|1194|1192.8|1193.5|1192.3|1194|1192.8|1193.2|1192|46
1606712700000|2020-11-30 05:05:00|1193.4|1192.2|1192|1190.8|1193.4|1192.2|1191.7|1190.5|218
1606713000000|2020-11-30 05:10:00|1191.8|1190.6|1192.2|1191|1192.4|1191.2|1191.7|1190.5|210
1606713300000|2020-11-30 05:15:00|1192.1|1190.9|1192.5|1191.3|1192.5|1191.3|1191.9|1190.7|67
1606713600000|2020-11-30 05:20:00|1192.6|1191.4|1192.7|1191.5|1192.7|1191.5|1192.4|1191.2|39
1606713900000|2020-11-30 05:25:00|1192.6|1191.4|1192.5|1191.3|1192.6|1191.4|1192.2|1191|36
1606714200000|2020-11-30 05:30:00|1192.2|1191|1192.8|1191.6|1192.8|1191.6|1191.9|1190.7|143
1606714500000|2020-11-30 05:35:00|1192.7|1191.5|1192.2|1191|1192.8|1191.6|1192.1|1190.9|23
1606714800000|2020-11-30 05:40:00|1192.3|1191.1|1192.2|1191|1192.5|1191.3|1192.1|1190.9|9
1606715100000|2020-11-30 05:45:00|1192.3|1191.1|1192.4|1191.2|1192.5|1191.3|1192.2|1191|8
1606715400000|2020-11-30 05:50:00|1192.5|1191.3|1192.2|1191|1192.5|1191.3|1192.2|1191|5
1606715700000|2020-11-30 05:55:00|1192.1|1190.9|1192|1190.8|1192.5|1191.3|1192|1190.8|25
1606716000000|2020-11-30 06:00:00|1191.9|1190.7|1192|1190.8|1192.2|1191|1191.8|1190.6|86
1606716300000|2020-11-30 06:05:00|1191.9|1190.7|1191.3|1190.1|1192|1190.8|1191.3|1190.1|118
1606716600000|2020-11-30 06:10:00|1191.1|1189.9|1191.1|1189.9|1191.9|1190.7|1191|1189.8|195
1606716900000|2020-11-30 06:15:00|1191|1189.8|1189.8|1188.6|1191|1189.8|1189.8|1188.6|144
1606717200000|2020-11-30 06:20:00|1189.9|1188.7|1189.6|1188.4|1190.3|1189.1|1189.1|1187.9|109
1606717500000|2020-11-30 06:25:00|1189.5|1188.3|1190.6|1189.4|1190.6|1189.4|1189.4|1188.2|48
1606717800000|2020-11-30 06:30:00|1190.5|1189.3|1191|1189.8|1191.2|1190|1189.8|1188.6|132
1606718100000|2020-11-30 06:35:00|1190.8|1189.6|1192.3|1191.1|1192.5|1191.3|1190.8|1189.6|126
1606718400000|2020-11-30 06:40:00|1192|1190.8|1191.5|1190.3|1192.3|1191.1|1191.4|1190.2|41
1606718700000|2020-11-30 06:45:00|1191.4|1190.2|1194|1192.8|1194|1192.8|1191.4|1190.2|209
1606719000000|2020-11-30 06:50:00|1194.1|1192.9|1195.2|1194|1195.5|1194.3|1193.8|1192.6|242
1606719300000|2020-11-30 06:55:00|1195.1|1193.9|1195.8|1194.6|1196.5|1195.3|1195|1193.8|232
1606719600000|2020-11-30 07:00:00|1195.7|1194.5|1194.2|1193|1195.7|1194.5|1194.2|1193|106
1606719900000|2020-11-30 07:05:00|1194|1192.8|1194.5|1193.3|1194.5|1193.3|1193.7|1192.5|89
1606720200000|2020-11-30 07:10:00|1194.7|1193.5|1194.5|1193.3|1195|1193.8|1194.3|1193.1|59
1606720500000|2020-11-30 07:15:00|1194|1192.8|1192.7|1191.5|1194|1192.8|1192.7|1191.5|72
1606720800000|2020-11-30 07:20:00|1192.5|1191.3|1192|1190.8|1192.7|1191.5|1191.8|1190.6|68
1606721100000|2020-11-30 07:25:00|1191.9|1190.7|1193.2|1192|1193.3|1192.1|1191.8|1190.6|64
1606721400000|2020-11-30 07:30:00|1193.3|1192.1|1193.2|1192|1193.8|1192.6|1193.2|1192|49
1606721700000|2020-11-30 07:35:00|1193.3|1192.1|1193.6|1192.4|1193.7|1192.5|1193.2|1192|39
1606722000000|2020-11-30 07:40:00|1193.7|1192.5|1193.3|1192.1|1194|1192.8|1193.3|1192.1|41
1606722300000|2020-11-30 07:45:00|1193.4|1192.2|1193|1191.8|1193.5|1192.3|1192.9|1191.7|30
1606722600000|2020-11-30 07:50:00|1192.9|1191.7|1193|1191.8|1193.4|1192.2|1192.9|1191.7|21
1606722900000|2020-11-30 07:55:00|1193.1|1191.9|1193.9|1192.7|1193.9|1192.7|1192.9|1191.7|45
1606723200000|2020-11-30 08:00:00|1193.8|1192.6|1194.9|1193.7|1194.9|1193.7|1193.5|1192.3|72
1606723500000|2020-11-30 08:05:00|1195|1193.8|1194.5|1193.3|1196|1194.8|1194.5|1193.3|82
1606723800000|2020-11-30 08:10:00|1194.4|1193.2|1193.7|1192.5|1194.5|1193.3|1193.5|1192.3|63
1606724100000|2020-11-30 08:15:00|1193.5|1192.3|1193|1191.8|1193.8|1192.6|1192.9|1191.7|46
1606724400000|2020-11-30 08:20:00|1192.9|1191.7|1193.1|1191.9|1193.5|1192.3|1192.6|1191.4|27
1606724700000|2020-11-30 08:25:00|1193|1191.8|1192|1190.8|1193.2|1192|1192|1190.8|49
1606725000000|2020-11-30 08:30:00|1192.1|1190.9|1191.7|1190.5|1192.9|1191.7|1191.7|1190.5|117
1606725300000|2020-11-30 08:35:00|1191.8|1190.6|1192.4|1191.2|1193|1191.8|1191.7|1190.5|104
1606725600000|2020-11-30 08:40:00|1192.5|1191.3|1191.9|1190.7|1192.5|1191.3|1191.7|1190.5|24
1606725900000|2020-11-30 08:45:00|1191.5|1190.3|1190|1188.8|1191.5|1190.3|1189.9|1188.7|103
1606726200000|2020-11-30 08:50:00|1190.1|1188.9|1191.1|1189.9|1191.2|1190|1190.1|1188.9|55
1606726500000|2020-11-30 08:55:00|1191|1189.8|1191.1|1189.9|1191.4|1190.2|1191|1189.8|11
1606726800000|2020-11-30 09:00:00|1191|1189.8|1190.7|1189.5|1191.2|1190|1190.7|1189.5|25
1606727100000|2020-11-30 09:05:00|1190.9|1189.7|1190.2|1189|1190.9|1189.7|1189.7|1188.5|94
1606727400000|2020-11-30 09:10:00|1190.1|1188.9|1190.5|1189.3|1190.6|1189.4|1189.8|1188.6|45
1606727700000|2020-11-30 09:15:00|1190.6|1189.4|1189.7|1188.5|1190.7|1189.5|1189.5|1188.3|46
1606728000000|2020-11-30 09:20:00|1189.6|1188.4|1189.3|1188.1|1189.6|1188.4|1188.7|1187.5|104
1606728300000|2020-11-30 09:25:00|1189.5|1188.3|1190|1188.8|1190|1188.8|1189.1|1187.9|41
1606728600000|2020-11-30 09:30:00|1189.7|1188.5|1189.2|1188|1190.1|1188.9|1189|1187.8|48
1606728900000|2020-11-30 09:35:00|1189|1187.8|1188.5|1187.3|1189|1187.8|1187.7|1186.5|104
1606729200000|2020-11-30 09:40:00|1188.4|1187.2|1188.5|1187.3|1188.5|1187.3|1187.9|1186.7|81
1606729500000|2020-11-30 09:45:00|1188.7|1187.5|1188.2|1187|1188.7|1187.5|1188|1186.8|59
1606729800000|2020-11-30 09:50:00|1188.1|1186.9|1188|1186.8|1188.2|1187|1187.2|1186|73
1606730100000|2020-11-30 09:55:00|1188.1|1186.9|1187.8|1186.6|1188.3|1187.1|1187.7|1186.5|37
1606730400000|2020-11-30 10:00:00|1187.9|1186.7|1187.7|1186.5|1188|1186.8|1187|1185.8|105
1606730700000|2020-11-30 10:05:00|1187.5|1186.3|1187.5|1186.3|1187.5|1186.3|1187.2|1186|35
1606731000000|2020-11-30 10:10:00|1187.2|1186|1187.1|1185.9|1187.5|1186.3|1186.9|1185.7|29
1606731300000|2020-11-30 10:15:00|1187|1185.8|1187|1185.8|1187.2|1186|1186.5|1185.3|167
1606731600000|2020-11-30 10:20:00|1187.1|1185.9|1187|1185.8|1187.5|1186.3|1186.6|1185.4|57
1606731900000|2020-11-30 10:25:00|1186.9|1185.7|1186|1184.8|1187|1185.8|1186|1184.8|59
1606732200000|2020-11-30 10:30:00|1186.1|1184.9|1186.7|1185.5|1186.7|1185.5|1186.1|1184.9|70
1606732500000|2020-11-30 10:35:00|1186.6|1185.4|1186.5|1185.3|1186.6|1185.4|1186|1184.8|112
1606732800000|2020-11-30 10:40:00|1186.4|1185.2|1186|1184.8|1186.7|1185.5|1186|1184.8|39
1606733100000|2020-11-30 10:45:00|1185.7|1184.5|1185.4|1184.2|1185.7|1184.5|1184.3|1183.1|188
1606733400000|2020-11-30 10:50:00|1185.2|1184|1185.4|1184.2|1185.9|1184.7|1185.2|1184|62
1606733700000|2020-11-30 10:55:00|1185.5|1184.3|1185.4|1184.2|1185.7|1184.5|1185.2|1184|91
1606734000000|2020-11-30 11:00:00|1185.5|1184.3|1186.7|1185.5|1186.7|1185.5|1185.5|1184.3|205
1606734300000|2020-11-30 11:05:00|1186.4|1185.2|1185.9|1184.7|1186.5|1185.3|1185.2|1184|87
1606734600000|2020-11-30 11:10:00|1185.8|1184.6|1184.9|1183.7|1185.9|1184.7|1184.9|1183.7|53
1606734900000|2020-11-30 11:15:00|1185.1|1183.9|1184.9|1183.7|1185.5|1184.3|1184.7|1183.5|48
1606735200000|2020-11-30 11:20:00|1185|1183.8|1185.2|1184|1185.3|1184.1|1184.9|1183.7|45
1606735500000|2020-11-30 11:25:00|1185.1|1183.9|1185.9|1184.7|1186.1|1184.9|1185|1183.8|61
1606735800000|2020-11-30 11:30:00|1185.8|1184.6|1184.7|1183.5|1185.9|1184.7|1184.7|1183.5|51
1606736100000|2020-11-30 11:35:00|1184.5|1183.3|1184.5|1183.3|1185.2|1184|1184.4|1183.2|49
1606736400000|2020-11-30 11:40:00|1184.4|1183.2|1185|1183.8|1185|1183.8|1184.4|1183.2|95
1606736700000|2020-11-30 11:45:00|1185.2|1184|1186.2|1185|1186.2|1185|1185.2|1184|58
1606737000000|2020-11-30 11:50:00|1186.3|1185.1|1186.9|1185.7|1187|1185.8|1186.2|1185|79
1606737300000|2020-11-30 11:55:00|1186.7|1185.5|1186.3|1185.1|1186.9|1185.7|1186.2|1185|85
1606737600000|2020-11-30 12:00:00|1186.4|1185.2|1187.4|1186.2|1187.4|1186.2|1186.2|1185|196
1606737900000|2020-11-30 12:05:00|1187.6|1186.4|1187.7|1186.5|1188.1|1186.9|1187.5|1186.3|124
1606738200000|2020-11-30 12:10:00|1187.4|1186.2|1187.7|1186.5|1187.7|1186.5|1187.4|1186.2|90
1606738500000|2020-11-30 12:15:00|1187.8|1186.6|1187.9|1186.7|1187.9|1186.7|1187.7|1186.5|42
1606738800000|2020-11-30 12:20:00|1188|1186.8|1187.5|1186.3|1188|1186.8|1187.5|1186.3|97
1606739100000|2020-11-30 12:25:00|1187.4|1186.2|1187.2|1186|1187.7|1186.5|1186.5|1185.3|136
1606739400000|2020-11-30 12:30:00|1187.3|1186.1|1186.9|1185.7|1187.9|1186.7|1186.9|1185.7|103
1606739700000|2020-11-30 12:35:00|1186.7|1185.5|1186.9|1185.7|1187.2|1186|1186.4|1185.2|60
1606740000000|2020-11-30 12:40:00|1186.7|1185.5|1184.9|1183.7|1186.9|1185.7|1184.9|1183.7|171
1606740300000|2020-11-30 12:45:00|1184.8|1183.6|1185.4|1184.2|1185.4|1184.2|1184.7|1183.5|214
1606740600000|2020-11-30 12:50:00|1185.3|1184.1|1185.2|1184|1185.4|1184.2|1184.9|1183.7|47
1606740900000|2020-11-30 12:55:00|1184.9|1183.7|1185.2|1184|1185.4|1184.2|1184.9|1183.7|171
1606741200000|2020-11-30 13:00:00|1185.4|1184.2|1186.2|1185|1186.9|1185.7|1185.4|1184.2|256
1606741500000|2020-11-30 13:05:00|1186.1|1184.9|1184.9|1183.7|1186.2|1185|1184.7|1183.5|195
1606741800000|2020-11-30 13:10:00|1184.7|1183.5|1184|1182.8|1184.9|1183.7|1183.9|1182.7|281
1606742100000|2020-11-30 13:15:00|1183.3|1182.1|1184.3|1183.1|1184.7|1183.5|1182.8|1181.6|286
1606742400000|2020-11-30 13:20:00|1184.4|1183.2|1182.3|1181.1|1184.7|1183.5|1181.6|1180.4|583
1606742700000|2020-11-30 13:25:00|1182.6|1181.4|1181.8|1180.6|1182.6|1181.4|1181.6|1180.4|353
1606743000000|2020-11-30 13:30:00|1181.9|1180.7|1182.6|1181.4|1182.8|1181.6|1181.8|1180.6|235
1606743300000|2020-11-30 13:35:00|1182.5|1181.3|1182|1180.8|1182.9|1181.7|1181.4|1180.2|621
1606743600000|2020-11-30 13:40:00|1181.9|1180.7|1181.7|1180.5|1182.1|1180.9|1180.9|1179.7|423
1606746600000|2020-11-30 14:30:00|1181.3|1180.1|1174.5|1173.3|1184.4|1183.2|1174.2|1173|4374
1606746900000|2020-11-30 14:35:00|1174.4|1173.2|1175|1173.8|1177.2|1176|1172.7|1171.5|2946
1606747200000|2020-11-30 14:40:00|1174.8|1173.6|1172|1170.8|1174.8|1173.6|1171.9|1170.7|1742
1606747500000|2020-11-30 14:45:00|1171.9|1170.7|1173.7|1172.5|1174.7|1173.5|1171.8|1170.6|1486
1606747800000|2020-11-30 14:50:00|1173.8|1172.6|1175.1|1173.9|1175.2|1174|1172.9|1171.7|1020
1606748100000|2020-11-30 14:55:00|1175.2|1174|1175|1173.8|1175.6|1174.4|1174.1|1172.9|1074
1606748400000|2020-11-30 15:00:00|1174.9|1173.7|1172.9|1171.7|1174.9|1173.7|1172.4|1171.2|1007
1606748700000|2020-11-30 15:05:00|1173.1|1171.9|1173.7|1172.5|1173.7|1172.5|1172.6|1171.4|659
1606749000000|2020-11-30 15:10:00|1173.6|1172.4|1176.9|1175.7|1177.1|1175.9|1173.4|1172.2|920
1606749300000|2020-11-30 15:15:00|1176.7|1175.5|1177.5|1176.3|1177.8|1176.6|1175.7|1174.5|1347
1606749600000|2020-11-30 15:20:00|1177.4|1176.2|1178.7|1177.5|1179.2|1178|1177|1175.8|774
1606749900000|2020-11-30 15:25:00|1178.6|1177.4|1177.4|1176.2|1178.7|1177.5|1176.7|1175.5|899
1606750200000|2020-11-30 15:30:00|1177.5|1176.3|1178|1176.8|1178.4|1177.2|1176|1174.8|1208
1606750500000|2020-11-30 15:35:00|1178.1|1176.9|1177.4|1176.2|1178.5|1177.3|1177.2|1176|448
1606750800000|2020-11-30 15:40:00|1177.2|1176|1177.7|1176.5|1178.1|1176.9|1177.1|1175.9|653
1606751100000|2020-11-30 15:45:00|1177.9|1176.7|1179.1|1177.9|1179.1|1177.9|1177.2|1176|573
1606751400000|2020-11-30 15:50:00|1178.9|1177.7|1179.6|1178.4|1180.4|1179.2|1178.6|1177.4|659
1606751700000|2020-11-30 15:55:00|1179.9|1178.7|1177.7|1176.5|1180.2|1179|1177.5|1176.3|837
1606752000000|2020-11-30 16:00:00|1177.8|1176.6|1175.5|1174.3|1177.8|1176.6|1175.5|1174.3|533
1606752300000|2020-11-30 16:05:00|1175.4|1174.2|1175.5|1174.3|1176|1174.8|1175|1173.8|517
1606752600000|2020-11-30 16:10:00|1175.4|1174.2|1177.2|1176|1177.3|1176.1|1175.3|1174.1|401
1606752900000|2020-11-30 16:15:00|1177.3|1176.1|1177.8|1176.6|1178.3|1177.1|1176.7|1175.5|491
1606753200000|2020-11-30 16:20:00|1177.7|1176.5|1176.9|1175.7|1178.2|1177|1176.8|1175.6|440
1606753500000|2020-11-30 16:25:00|1176.8|1175.6|1175.9|1174.7|1176.8|1175.6|1175.7|1174.5|381
1606753800000|2020-11-30 16:30:00|1175.8|1174.6|1176.3|1175.1|1176.7|1175.5|1175.3|1174.1|322
1606754100000|2020-11-30 16:35:00|1176.2|1175|1175.3|1174.1|1176.3|1175.1|1175|1173.8|375
1606754400000|2020-11-30 16:40:00|1175.5|1174.3|1175.9|1174.7|1176.3|1175.1|1175.4|1174.2|364
1606754700000|2020-11-30 16:45:00|1176|1174.8|1176.7|1175.5|1176.8|1175.6|1175.2|1174|376
1606755000000|2020-11-30 16:50:00|1176.9|1175.7|1176.1|1174.9|1176.9|1175.7|1175.7|1174.5|206
1606755300000|2020-11-30 16:55:00|1176.2|1175|1176.9|1175.7|1177.4|1176.2|1175.9|1174.7|316
1606755600000|2020-11-30 17:00:00|1177|1175.8|1176.1|1174.9|1177.2|1176|1176|1174.8|270
1606755900000|2020-11-30 17:05:00|1176|1174.8|1175.2|1174|1176.2|1175|1174.9|1173.7|594
1606756200000|2020-11-30 17:10:00|1175.4|1174.2|1174.8|1173.6|1175.5|1174.3|1174.7|1173.5|564
1606756500000|2020-11-30 17:15:00|1174.9|1173.7|1174.2|1173|1174.9|1173.7|1174.1|1172.9|311
1606756800000|2020-11-30 17:20:00|1174.3|1173.1|1174|1172.8|1174.3|1173.1|1173.5|1172.3|425
1606757100000|2020-11-30 17:25:00|1173.9|1172.7|1173.4|1172.2|1174|1172.8|1173.4|1172.2|478
1606757400000|2020-11-30 17:30:00|1173.5|1172.3|1172.5|1171.3|1173.5|1172.3|1172.4|1171.2|450
1606757700000|2020-11-30 17:35:00|1172.6|1171.4|1172.3|1171.1|1172.8|1171.6|1172|1170.8|549
1606758000000|2020-11-30 17:40:00|1172.2|1171|1173.3|1172.1|1173.5|1172.3|1172|1170.8|838
1606758300000|2020-11-30 17:45:00|1173.2|1172|1173.2|1172|1173.3|1172.1|1172.8|1171.6|293
1606758600000|2020-11-30 17:50:00|1173|1171.8|1174|1172.8|1174|1172.8|1172.9|1171.7|564
1606758900000|2020-11-30 17:55:00|1173.9|1172.7|1173.5|1172.3|1174|1172.8|1173.2|1172|360
1606759200000|2020-11-30 18:00:00|1173.7|1172.5|1173.9|1172.7|1173.9|1172.7|1173|1171.8|512
1606759500000|2020-11-30 18:05:00|1173.7|1172.5|1172.7|1171.5|1173.8|1172.6|1172.7|1171.5|252
1606759800000|2020-11-30 18:10:00|1172.8|1171.6|1172.5|1171.3|1172.8|1171.6|1172.2|1171|440
1606760100000|2020-11-30 18:15:00|1172.4|1171.2|1172.3|1171.1|1172.8|1171.6|1172|1170.8|387
1606760400000|2020-11-30 18:20:00|1172.4|1171.2|1171.8|1170.6|1172.5|1171.3|1171.7|1170.5|718
1606760700000|2020-11-30 18:25:00|1171.7|1170.5|1171.3|1170.1|1171.8|1170.6|1170.3|1169.1|900
1606761000000|2020-11-30 18:30:00|1171.2|1170|1171|1169.8|1172|1170.8|1170.8|1169.6|602
1606761300000|2020-11-30 18:35:00|1170.8|1169.6|1171.7|1170.5|1171.8|1170.6|1170.5|1169.3|472
1606761600000|2020-11-30 18:40:00|1171.8|1170.6|1171.5|1170.3|1172.3|1171.1|1171.3|1170.1|349
1606761900000|2020-11-30 18:45:00|1171.6|1170.4|1171.1|1169.9|1171.6|1170.4|1170.8|1169.6|497
1606762200000|2020-11-30 18:50:00|1171|1169.8|1171.4|1170.2|1171.6|1170.4|1171|1169.8|232
1606762500000|2020-11-30 18:55:00|1171.3|1170.1|1172|1170.8|1172.5|1171.3|1171.3|1170.1|458
1606762800000|2020-11-30 19:00:00|1172.3|1171.1|1170.6|1169.4|1172.3|1171.1|1170.6|1169.4|652
1606763100000|2020-11-30 19:05:00|1170.4|1169.2|1170.3|1169.1|1170.8|1169.6|1169|1167.8|1506
1606763400000|2020-11-30 19:10:00|1170.1|1168.9|1169.5|1168.3|1170.8|1169.6|1169|1167.8|2374
1606763700000|2020-11-30 19:15:00|1169.8|1168.6|1169.7|1168.5|1170|1168.8|1169.2|1168|1026
1606784400000|2020-12-01 01:00:00|1170.4|1169.2|1169.4|1168.2|1172.5|1171.3|1169.4|1168.2|929
1606784700000|2020-12-01 01:05:00|1169.5|1168.3|1167.4|1166.2|1169.6|1168.4|1166.9|1165.7|780
1606785000000|2020-12-01 01:10:00|1167.2|1166|1167.6|1166.4|1168.4|1167.2|1167.2|1166|291
1606785300000|2020-12-01 01:15:00|1167.7|1166.5|1167.1|1165.9|1169.1|1167.9|1167.1|1165.9|276
1606785600000|2020-12-01 01:20:00|1167.4|1166.2|1167.2|1166|1167.6|1166.4|1166.9|1165.7|190
1606785900000|2020-12-01 01:25:00|1167.3|1166.1|1168.4|1167.2|1168.5|1167.3|1166.8|1165.6|140
1606786200000|2020-12-01 01:30:00|1168.1|1166.9|1169.4|1168.2|1169.6|1168.4|1168.1|1166.9|162
1606786500000|2020-12-01 01:35:00|1169.6|1168.4|1169.6|1168.4|1169.9|1168.7|1168.9|1167.7|97
1606786800000|2020-12-01 01:40:00|1169.4|1168.2|1170.5|1169.3|1170.8|1169.6|1169.3|1168.1|198
1606787100000|2020-12-01 01:45:00|1170.6|1169.4|1171.6|1170.4|1171.7|1170.5|1170.6|1169.4|159
1606787400000|2020-12-01 01:50:00|1171.4|1170.2|1170.7|1169.5|1171.6|1170.4|1170.4|1169.2|143
1606787700000|2020-12-01 01:55:00|1170.5|1169.3|1171.3|1170.1|1171.5|1170.3|1169.9|1168.7|172
1606788000000|2020-12-01 02:00:00|1171|1169.8|1171|1169.8|1171|1169.8|1170|1168.8|164
1606788300000|2020-12-01 02:05:00|1171.1|1169.9|1171.2|1170|1171.5|1170.3|1170.9|1169.7|171
1606788600000|2020-12-01 02:10:00|1171.1|1169.9|1171|1169.8|1171.2|1170|1170.8|1169.6|164
1606788900000|2020-12-01 02:15:00|1170.9|1169.7|1170.8|1169.6|1171.2|1170|1170.7|1169.5|53
1606789200000|2020-12-01 02:20:00|1170.9|1169.7|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|37
1606789500000|2020-12-01 02:25:00|1170.7|1169.5|1170.4|1169.2|1170.9|1169.7|1170.4|1169.2|20
1606789800000|2020-12-01 02:30:00|1170.2|1169|1170.1|1168.9|1170.4|1169.2|1169.9|1168.7|51
1606790100000|2020-12-01 02:35:00|1170.2|1169|1170.4|1169.2|1170.9|1169.7|1170.2|1169|46
1606790400000|2020-12-01 02:40:00|1170.5|1169.3|1171.8|1170.6|1171.8|1170.6|1170.5|1169.3|232
1606790700000|2020-12-01 02:45:00|1171.9|1170.7|1171.6|1170.4|1172|1170.8|1171.3|1170.1|139
1606791000000|2020-12-01 02:50:00|1171.7|1170.5|1172.3|1171.1|1172.3|1171.1|1171.4|1170.2|84
1606791300000|2020-12-01 02:55:00|1172|1170.8|1171.8|1170.6|1172.1|1170.9|1171.7|1170.5|71
1606791600000|2020-12-01 03:00:00|1171.7|1170.5|1171.4|1170.2|1171.8|1170.6|1171.3|1170.1|47
1606791900000|2020-12-01 03:05:00|1171.3|1170.1|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|40
1606792200000|2020-12-01 03:10:00|1171.3|1170.1|1171.3|1170.1|1171.5|1170.3|1171.3|1170.1|38
1606792500000|2020-12-01 03:15:00|1171.4|1170.2|1171.3|1170.1|1171.6|1170.4|1171.3|1170.1|38
1606792800000|2020-12-01 03:20:00|1171.4|1170.2|1171.5|1170.3|1171.8|1170.6|1171.4|1170.2|80
1606793100000|2020-12-01 03:25:00|1171.6|1170.4|1171.8|1170.6|1172|1170.8|1171.6|1170.4|44
1606793400000|2020-12-01 03:30:00|1171.9|1170.7|1172.5|1171.3|1172.7|1171.5|1171.9|1170.7|145
1606793700000|2020-12-01 03:35:00|1172.6|1171.4|1172.5|1171.3|1173|1171.8|1172.5|1171.3|107
1606794000000|2020-12-01 03:40:00|1172.6|1171.4|1172.9|1171.7|1173|1171.8|1172.5|1171.3|68
1606794300000|2020-12-01 03:45:00|1173|1171.8|1172.9|1171.7|1173.2|1172|1172.8|1171.6|158
1606794600000|2020-12-01 03:50:00|1173|1171.8|1172.9|1171.7|1173.3|1172.1|1172.9|1171.7|50
1606794900000|2020-12-01 03:55:00|1172.8|1171.6|1173|1171.8|1173.1|1171.9|1172.8|1171.6|32
1606795200000|2020-12-01 04:00:00|1172.8|1171.6|1172.8|1171.6|1173|1171.8|1172.8|1171.6|33
1606795500000|2020-12-01 04:05:00|1172.9|1171.7|1172.9|1171.7|1173|1171.8|1172.8|1171.6|23
1606795800000|2020-12-01 04:10:00|1173|1171.8|1172.5|1171.3|1173|1171.8|1172.5|1171.3|9
1606796100000|2020-12-01 04:15:00|1172.4|1171.2|1172.4|1171.2|1172.5|1171.3|1172.3|1171.1|30
1606796400000|2020-12-01 04:20:00|1172.5|1171.3|1172|1170.8|1172.5|1171.3|1172|1170.8|27
1606796700000|2020-12-01 04:25:00|1172.1|1170.9|1172.3|1171.1|1172.3|1171.1|1172|1170.8|18
1606797000000|2020-12-01 04:30:00|1172.2|1171|1172.3|1171.1|1172.3|1171.1|1172.2|1171|12
1606797300000|2020-12-01 04:35:00|1172.2|1171|1172|1170.8|1172.2|1171|1172|1170.8|4
1606797600000|2020-12-01 04:40:00|||||||||1
1606797900000|2020-12-01 04:45:00|1171.9|1170.7|1171.8|1170.6|1172|1170.8|1171.7|1170.5|32
1606798200000|2020-12-01 04:50:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.5|1170.3|248
1606798500000|2020-12-01 04:55:00|1171.8|1170.6|1171.3|1170.1|1171.8|1170.6|1171.3|1170.1|34
1606798800000|2020-12-01 05:00:00|1171.6|1170.4|1171.5|1170.3|1171.6|1170.4|1171.5|1170.3|6
1606799100000|2020-12-01 05:05:00|1171.3|1170.1|1171.1|1169.9|1171.3|1170.1|1171.1|1169.9|118
1606799400000|2020-12-01 05:10:00|1171.2|1170|1170.9|1169.7|1171.2|1170|1170.7|1169.5|189
1606799700000|2020-12-01 05:15:00|1170.8|1169.6|1170.9|1169.7|1170.9|1169.7|1170.7|1169.5|76
1606800000000|2020-12-01 05:20:00|1171.1|1169.9|1170.9|1169.7|1171.5|1170.3|1170.9|1169.7|142
1606800300000|2020-12-01 05:25:00|1171.1|1169.9|1170.9|1169.7|1171.1|1169.9|1170.8|1169.6|185
1606800600000|2020-12-01 05:30:00|1171|1169.8|1172.3|1171.1|1172.6|1171.4|1171|1169.8|218
1606800900000|2020-12-01 05:35:00|1172.1|1170.9|1172.1|1170.9|1172.3|1171.1|1171.8|1170.6|153
1606801200000|2020-12-01 05:40:00|1171.9|1170.7|1172.2|1171|1172.3|1171.1|1171.8|1170.6|50
1606801500000|2020-12-01 05:45:00|1172.1|1170.9|1171.2|1170|1172.3|1171.1|1171.2|1170|142
1606801800000|2020-12-01 05:50:00|1171.3|1170.1|1171.2|1170|1171.4|1170.2|1170.9|1169.7|54
1606802100000|2020-12-01 05:55:00|1171.1|1169.9|1170.9|1169.7|1171.2|1170|1170.9|1169.7|8
1606802400000|2020-12-01 06:00:00|1171|1169.8|1170.8|1169.6|1171.1|1169.9|1170.4|1169.2|35
1606802700000|2020-12-01 06:05:00|1170.9|1169.7|1170.3|1169.1|1171.1|1169.9|1170.2|1169|71
1606803000000|2020-12-01 06:10:00|1170.4|1169.2|1170.6|1169.4|1170.9|1169.7|1170.4|1169.2|28
1606803300000|2020-12-01 06:15:00|1170.5|1169.3|1170.3|1169.1|1170.6|1169.4|1170.2|1169|29
1606803600000|2020-12-01 06:20:00|1170.2|1169|1169.6|1168.4|1170.2|1169|1169.2|1168|241
1606803900000|2020-12-01 06:25:00|1169.9|1168.7|1169.9|1168.7|1169.9|1168.7|1169.2|1168|55
1606804200000|2020-12-01 06:30:00|1169.8|1168.6|1169.3|1168.1|1169.8|1168.6|1169.3|1168.1|47
1606804500000|2020-12-01 06:35:00|1169.4|1168.2|1168.3|1167.1|1169.4|1168.2|1168.3|1167.1|127
1606804800000|2020-12-01 06:40:00|1168.1|1166.9|1167.7|1166.5|1168.3|1167.1|1167.6|1166.4|135
1606805100000|2020-12-01 06:45:00|1167.6|1166.4|1167.9|1166.7|1167.9|1166.7|1167.5|1166.3|96
1606805400000|2020-12-01 06:50:00|1167.8|1166.6|1167.9|1166.7|1168.2|1167|1167.6|1166.4|117
1606805700000|2020-12-01 06:55:00|1168|1166.8|1169.1|1167.9|1169.3|1168.1|1167.9|1166.7|100
1606806000000|2020-12-01 07:00:00|1169.3|1168.1|1169.8|1168.6|1170.1|1168.9|1169.1|1167.9|87
1606806300000|2020-12-01 07:05:00|1169.6|1168.4|1169.3|1168.1|1169.7|1168.5|1169.3|1168.1|43
1606806600000|2020-12-01 07:10:00|1169.2|1168|1170.3|1169.1|1170.4|1169.2|1169.2|1168|30
1606806900000|2020-12-01 07:15:00|1170.2|1169|1170.1|1168.9|1170.4|1169.2|1169.9|1168.7|14
1606807200000|2020-12-01 07:20:00|1170.2|1169|1170.1|1168.9|1170.4|1169.2|1170|1168.8|20
1606807500000|2020-12-01 07:25:00|1170.3|1169.1|1170.9|1169.7|1170.9|1169.7|1170.3|1169.1|53
1606807800000|2020-12-01 07:30:00|1170.8|1169.6|1170.3|1169.1|1171.3|1170.1|1170.2|1169|74
1606808100000|2020-12-01 07:35:00|1170.1|1168.9|1170.4|1169.2|1170.7|1169.5|1170.1|1168.9|62
1606808400000|2020-12-01 07:40:00|1170.3|1169.1|1169.8|1168.6|1170.6|1169.4|1169.8|1168.6|84
1606808700000|2020-12-01 07:45:00|1169.7|1168.5|1168.7|1167.5|1169.8|1168.6|1168.5|1167.3|135
1606809000000|2020-12-01 07:50:00|1168.6|1167.4|1169.4|1168.2|1169.4|1168.2|1168.5|1167.3|33
1606809300000|2020-12-01 07:55:00|1169.2|1168|1169.9|1168.7|1169.9|1168.7|1169.2|1168|42
1606809600000|2020-12-01 08:00:00|1169.6|1168.4|1169.6|1168.4|1169.6|1168.4|1169.2|1168|57
1606809900000|2020-12-01 08:05:00|1169.8|1168.6|1171.3|1170.1|1171.9|1170.7|1169.8|1168.6|180
1606810200000|2020-12-01 08:10:00|1171.1|1169.9|1169.2|1168|1171.1|1169.9|1169.1|1167.9|107
1606810500000|2020-12-01 08:15:00|1169.1|1167.9|1170.2|1169|1170.2|1169|1169.1|1167.9|32
1606810800000|2020-12-01 08:20:00|1170.3|1169.1|1169.6|1168.4|1170.6|1169.4|1169.6|1168.4|38
1606811100000|2020-12-01 08:25:00|1169.7|1168.5|1169.9|1168.7|1170.4|1169.2|1169.7|1168.5|90
1606811400000|2020-12-01 08:30:00|1170.2|1169|1170.9|1169.7|1171.3|1170.1|1170.2|1169|64
1606811700000|2020-12-01 08:35:00|1170.7|1169.5|1170.9|1169.7|1171|1169.8|1170.4|1169.2|35
1606812000000|2020-12-01 08:40:00|1171.1|1169.9|1170.9|1169.7|1171.4|1170.2|1170.6|1169.4|63
1606812300000|2020-12-01 08:45:00|1170.6|1169.4|1170.9|1169.7|1171|1169.8|1170.6|1169.4|13
1606812600000|2020-12-01 08:50:00|1171|1169.8|1171.1|1169.9|1171.5|1170.3|1170.9|1169.7|41
1606812900000|2020-12-01 08:55:00|1171.4|1170.2|1170.9|1169.7|1171.4|1170.2|1170.9|1169.7|41
1606813200000|2020-12-01 09:00:00|1171|1169.8|1171.1|1169.9|1171.9|1170.7|1170.9|1169.7|64
1606813500000|2020-12-01 09:05:00|1171|1169.8|1170.2|1169|1171|1169.8|1169.9|1168.7|34
1606813800000|2020-12-01 09:10:00|1170.1|1168.9|1169.7|1168.5|1170.4|1169.2|1169.4|1168.2|103
1606814100000|2020-12-01 09:15:00|1169.8|1168.6|1170.4|1169.2|1170.4|1169.2|1169.2|1168|80
1606814400000|2020-12-01 09:20:00|1170.5|1169.3|1171.1|1169.9|1171.2|1170|1170.5|1169.3|32
1606814700000|2020-12-01 09:25:00|1171.2|1170|1171.3|1170.1|1171.4|1170.2|1170.9|1169.7|48
1606815000000|2020-12-01 09:30:00|1171.4|1170.2|1171.1|1169.9|1171.4|1170.2|1170.4|1169.2|36
1606815300000|2020-12-01 09:35:00|1171|1169.8|1170.4|1169.2|1171.1|1169.9|1170.4|1169.2|27
1606815600000|2020-12-01 09:40:00|1170.5|1169.3|1170.1|1168.9|1170.5|1169.3|1169.5|1168.3|31
1606815900000|2020-12-01 09:45:00|1170.2|1169|1169|1167.8|1170.2|1169|1168.5|1167.3|232
1606816200000|2020-12-01 09:50:00|1169.1|1167.9|1170.1|1168.9|1170.4|1169.2|1169|1167.8|54
1606816500000|2020-12-01 09:55:00|1170.3|1169.1|1170.1|1168.9|1170.4|1169.2|1169.9|1168.7|25
1606816800000|2020-12-01 10:00:00|1169.9|1168.7|1171.1|1169.9|1171.3|1170.1|1169.6|1168.4|221
1606817100000|2020-12-01 10:05:00|1171|1169.8|1170.4|1169.2|1171.1|1169.9|1170.1|1168.9|113
1606817400000|2020-12-01 10:10:00|1170.6|1169.4|1171.4|1170.2|1171.4|1170.2|1170.4|1169.2|180
1606817700000|2020-12-01 10:15:00|1171.6|1170.4|1171.4|1170.2|1171.9|1170.7|1171.1|1169.9|103
1606818000000|2020-12-01 10:20:00|1171.3|1170.1|1170.9|1169.7|1171.4|1170.2|1170.9|1169.7|110
1606818300000|2020-12-01 10:25:00|1171|1169.8|1172.4|1171.2|1172.4|1171.2|1170.9|1169.7|202
1606818600000|2020-12-01 10:30:00|1172.6|1171.4|1171.6|1170.4|1172.6|1171.4|1171.4|1170.2|127
1606818900000|2020-12-01 10:35:00|1171.7|1170.5|1172.1|1170.9|1172.5|1171.3|1171.7|1170.5|90
1606819200000|2020-12-01 10:40:00|1171.9|1170.7|1172.1|1170.9|1172.2|1171|1171.6|1170.4|35
1606819500000|2020-12-01 10:45:00|1172|1170.8|1171.9|1170.7|1172|1170.8|1171.6|1170.4|14
1606819800000|2020-12-01 10:50:00|1171.8|1170.6|1172.4|1171.2|1172.4|1171.2|1171.5|1170.3|35
1606820100000|2020-12-01 10:55:00|1172.5|1171.3|1172.4|1171.2|1172.6|1171.4|1172|1170.8|60
1606820400000|2020-12-01 11:00:00|1172.5|1171.3|1173.8|1172.6|1173.8|1172.6|1172.1|1170.9|120
1606820700000|2020-12-01 11:05:00|1173.7|1172.5|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|118
1606821000000|2020-12-01 11:10:00|1173.8|1172.6|1173.9|1172.7|1174.6|1173.4|1173.3|1172.1|580
1606821300000|2020-12-01 11:15:00|1173.6|1172.4|1174.4|1173.2|1174.4|1173.2|1173.6|1172.4|58
1606821600000|2020-12-01 11:20:00|1174.6|1173.4|1175.3|1174.1|1175.6|1174.4|1174.1|1172.9|221
1606821900000|2020-12-01 11:25:00|1175.4|1174.2|1176.3|1175.1|1176.8|1175.6|1175.2|1174|348
1606822200000|2020-12-01 11:30:00|1176.2|1175|1175.4|1174.2|1176.3|1175.1|1175.1|1173.9|323
1606822500000|2020-12-01 11:35:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1174.6|1173.4|147
1606822800000|2020-12-01 11:40:00|1175.1|1173.9|1175.6|1174.4|1175.8|1174.6|1175.1|1173.9|58
1606823100000|2020-12-01 11:45:00|1175.4|1174.2|1175.2|1174|1175.4|1174.2|1175.1|1173.9|51
1606823400000|2020-12-01 11:50:00|1175.1|1173.9|1175.9|1174.7|1176.1|1174.9|1175.1|1173.9|63
1606823700000|2020-12-01 11:55:00|1175.8|1174.6|1175.9|1174.7|1176.1|1174.9|1175.2|1174|59
1606824000000|2020-12-01 12:00:00|1175.8|1174.6|1176.4|1175.2|1176.4|1175.2|1175.8|1174.6|116
1606824300000|2020-12-01 12:05:00|1176.6|1175.4|1175.6|1174.4|1176.7|1175.5|1175.6|1174.4|119
1606824600000|2020-12-01 12:10:00|1175.8|1174.6|1175.8|1174.6|1176.1|1174.9|1175.6|1174.4|53
1606824900000|2020-12-01 12:15:00|1175.9|1174.7|1175.6|1174.4|1175.9|1174.7|1175.5|1174.3|35
1606825200000|2020-12-01 12:20:00|1175.5|1174.3|1175.3|1174.1|1175.5|1174.3|1175|1173.8|98
1606825500000|2020-12-01 12:25:00|1175.2|1174|1175.1|1173.9|1175.6|1174.4|1175.1|1173.9|65
1606825800000|2020-12-01 12:30:00|1175|1173.8|1174.3|1173.1|1175.5|1174.3|1174.2|1173|119
1606826100000|2020-12-01 12:35:00|1174.5|1173.3|1174.1|1172.9|1174.5|1173.3|1173.7|1172.5|90
1606826400000|2020-12-01 12:40:00|1174|1172.8|1174.3|1173.1|1174.7|1173.5|1173.6|1172.4|70
1606826700000|2020-12-01 12:45:00|1174.2|1173|1172.8|1171.6|1174.3|1173.1|1172.8|1171.6|42
1606827000000|2020-12-01 12:50:00|1172.6|1171.4|1172.9|1171.7|1173|1171.8|1172.3|1171.1|82
1606827300000|2020-12-01 12:55:00|1173|1171.8|1173.4|1172.2|1173.4|1172.2|1172.4|1171.2|54
1606827600000|2020-12-01 13:00:00|1173.3|1172.1|1172.8|1171.6|1173.3|1172.1|1172.3|1171.1|83
1606827900000|2020-12-01 13:05:00|1172.7|1171.5|1172.5|1171.3|1172.9|1171.7|1172.1|1170.9|72
1606828200000|2020-12-01 13:10:00|1172.6|1171.4|1170.4|1169.2|1172.6|1171.4|1170.1|1168.9|483
1606828500000|2020-12-01 13:15:00|1170.2|1169|1171.1|1169.9|1171.1|1169.9|1169.7|1168.5|255
1606828800000|2020-12-01 13:20:00|1171.3|1170.1|1170.4|1169.2|1171.4|1170.2|1170.4|1169.2|199
1606829100000|2020-12-01 13:25:00|1170.6|1169.4|1171.4|1170.2|1171.5|1170.3|1170.6|1169.4|100
1606829400000|2020-12-01 13:30:00|1171.5|1170.3|1169.9|1168.7|1171.6|1170.4|1169.7|1168.5|289
1606829700000|2020-12-01 13:35:00|1170|1168.8|1170.6|1169.4|1171.3|1170.1|1169.9|1168.7|120
1606830000000|2020-12-01 13:40:00|1170.4|1169.2|1170.6|1169.4|1170.9|1169.7|1170.1|1168.9|121
1606833000000|2020-12-01 14:30:00|1169.8|1168.6|1170.1|1168.9|1171.1|1169.9|1165.4|1164.2|3438
1606833300000|2020-12-01 14:35:00|1170|1168.8|1172.3|1171.1|1172.4|1171.2|1169.5|1168.3|1455
1606833600000|2020-12-01 14:40:00|1172.7|1171.5|1171.7|1170.5|1173.8|1172.6|1170.8|1169.6|1675
1606833900000|2020-12-01 14:45:00|1172|1170.8|1174|1172.8|1174.5|1173.3|1171.2|1170|1525
1606834200000|2020-12-01 14:50:00|1173.7|1172.5|1174.3|1173.1|1174.8|1173.6|1172.5|1171.3|1106
1606834500000|2020-12-01 14:55:00|1174.4|1173.2|1175.5|1174.3|1175.8|1174.6|1174.3|1173.1|740
1606834800000|2020-12-01 15:00:00|1175.2|1174|1173.3|1172.1|1175.5|1174.3|1173.3|1172.1|734
1606835100000|2020-12-01 15:05:00|1173|1171.8|1172.3|1171.1|1173.5|1172.3|1172.3|1171.1|820
1606835400000|2020-12-01 15:10:00|1172.4|1171.2|1170.8|1169.6|1172.5|1171.3|1169.5|1168.3|677
1606835700000|2020-12-01 15:15:00|1170.7|1169.5|1172.5|1171.3|1173.5|1172.3|1170.7|1169.5|634
1606836000000|2020-12-01 15:20:00|1172.6|1171.4|1173|1171.8|1174.5|1173.3|1172.6|1171.4|803
1606836300000|2020-12-01 15:25:00|1172.8|1171.6|1172|1170.8|1172.8|1171.6|1171.5|1170.3|394
1606836600000|2020-12-01 15:30:00|1171.9|1170.7|1169.8|1168.6|1172|1170.8|1169.7|1168.5|479
1606836900000|2020-12-01 15:35:00|1169.7|1168.5|1171.3|1170.1|1171.3|1170.1|1168.4|1167.2|1015
1606837200000|2020-12-01 15:40:00|1171.4|1170.2|1172.3|1171.1|1172.3|1171.1|1170|1168.8|384
1606837500000|2020-12-01 15:45:00|1172|1170.8|1172.8|1171.6|1173.5|1172.3|1171.8|1170.6|590
1606837800000|2020-12-01 15:50:00|1172.9|1171.7|1173.2|1172|1173.9|1172.7|1172.8|1171.6|438
1606838100000|2020-12-01 15:55:00|1173.6|1172.4|1174|1172.8|1174.2|1173|1173|1171.8|478
1606838400000|2020-12-01 16:00:00|1173.7|1172.5|1172.3|1171.1|1174|1172.8|1172.2|1171|300
1606838700000|2020-12-01 16:05:00|1172.2|1171|1172.2|1171|1173.7|1172.5|1172.1|1170.9|578
1606839000000|2020-12-01 16:10:00|1172.3|1171.1|1172.5|1171.3|1173.5|1172.3|1171.2|1170|502
1606839300000|2020-12-01 16:15:00|1172.4|1171.2|1172.2|1171|1172.5|1171.3|1171.4|1170.2|364
1606839600000|2020-12-01 16:20:00|1172.1|1170.9|1173.2|1172|1173.7|1172.5|1172|1170.8|494
1606839900000|2020-12-01 16:25:00|1173.1|1171.9|1174.1|1172.9|1174.6|1173.4|1173|1171.8|528
1606840200000|2020-12-01 16:30:00|1174|1172.8|1173.1|1171.9|1174.7|1173.5|1173.1|1171.9|375
1606840500000|2020-12-01 16:35:00|1173.2|1172|1172.5|1171.3|1173.2|1172|1172.1|1170.9|314
1606840800000|2020-12-01 16:40:00|1172.4|1171.2|1173.4|1172.2|1173.6|1172.4|1172.4|1171.2|197
1606841100000|2020-12-01 16:45:00|1173.5|1172.3|1173.9|1172.7|1173.9|1172.7|1172.6|1171.4|183
1606841400000|2020-12-01 16:50:00|1173.7|1172.5|1173|1171.8|1173.9|1172.7|1172.9|1171.7|280
1606841700000|2020-12-01 16:55:00|1172.9|1171.7|1171.9|1170.7|1173|1171.8|1171.7|1170.5|369
1606842000000|2020-12-01 17:00:00|1171.8|1170.6|1171|1169.8|1171.9|1170.7|1170.7|1169.5|574
1606842300000|2020-12-01 17:05:00|1171.2|1170|1170.3|1169.1|1171.5|1170.3|1170.2|1169|464
1606842600000|2020-12-01 17:10:00|1170.2|1169|1168.5|1167.3|1170.2|1169|1168.3|1167.1|828
1606842900000|2020-12-01 17:15:00|1168.3|1167.1|1167|1165.8|1168.5|1167.3|1167|1165.8|1183
1606843200000|2020-12-01 17:20:00|1167.1|1165.9|1166.5|1165.3|1167.7|1166.5|1166.3|1165.1|895
1606843500000|2020-12-01 17:25:00|1166.7|1165.5|1164.3|1163.1|1166.7|1165.5|1163.3|1162.1|1457
1606843800000|2020-12-01 17:30:00|1164.2|1163|1163.8|1162.6|1164.3|1163.1|1162.3|1161.1|1526
1606844100000|2020-12-01 17:35:00|1163.9|1162.7|1164.1|1162.9|1164.6|1163.4|1163.5|1162.3|603
1606844400000|2020-12-01 17:40:00|1164|1162.8|1163.4|1162.2|1164.8|1163.6|1163|1161.8|818
1606844700000|2020-12-01 17:45:00|1163.5|1162.3|1163.8|1162.6|1164.5|1163.3|1163.3|1162.1|393
1606845000000|2020-12-01 17:50:00|1163.9|1162.7|1164.5|1163.3|1164.8|1163.6|1163.8|1162.6|397
1606845300000|2020-12-01 17:55:00|1164.6|1163.4|1165.5|1164.3|1165.9|1164.7|1164.6|1163.4|414
1606845600000|2020-12-01 18:00:00|1165.6|1164.4|1164.3|1163.1|1165.9|1164.7|1164.3|1163.1|378
1606845900000|2020-12-01 18:05:00|1164.1|1162.9|1163.3|1162.1|1164.1|1162.9|1162.5|1161.3|454
1606846200000|2020-12-01 18:10:00|1163.4|1162.2|1163.3|1162.1|1163.6|1162.4|1162.6|1161.4|344
1606846500000|2020-12-01 18:15:00|1163.4|1162.2|1163.8|1162.6|1163.8|1162.6|1163.3|1162.1|342
1606846800000|2020-12-01 18:20:00|1163.6|1162.4|1164.8|1163.6|1165|1163.8|1163.5|1162.3|297
1606847100000|2020-12-01 18:25:00|1164.7|1163.5|1163.5|1162.3|1164.8|1163.6|1163.5|1162.3|322
1606847400000|2020-12-01 18:30:00|1163.6|1162.4|1163.4|1162.2|1163.8|1162.6|1163.1|1161.9|240
1606847700000|2020-12-01 18:35:00|1163.5|1162.3|1164.5|1163.3|1164.8|1163.6|1163.5|1162.3|299
1606848000000|2020-12-01 18:40:00|1164.4|1163.2|1164.8|1163.6|1165.3|1164.1|1164|1162.8|389
1606848300000|2020-12-01 18:45:00|1165|1163.8|1163.3|1162.1|1165.2|1164|1163.3|1162.1|581
1606848600000|2020-12-01 18:50:00|1163.5|1162.3|1162.3|1161.1|1164|1162.8|1162.2|1161|606
1606848900000|2020-12-01 18:55:00|1162.4|1161.2|1163|1161.8|1163.7|1162.5|1162.3|1161.1|656
1606849200000|2020-12-01 19:00:00|1162.7|1161.5|1163.7|1162.5|1164|1162.8|1162.5|1161.3|467
1606849500000|2020-12-01 19:05:00|1163.5|1162.3|1165|1163.8|1165|1163.8|1163|1161.8|596
1606849800000|2020-12-01 19:10:00|1164.8|1163.6|1163.3|1162.1|1165.2|1164|1162.5|1161.3|1994
1606850100000|2020-12-01 19:15:00|1163.2|1162|1164|1162.8|1164.2|1163|1163.2|1162|842
1606870800000|2020-12-02 01:00:00|1164.5|1163.3|1160.3|1159.1|1164.8|1163.6|1159.7|1158.5|1130
1606871100000|2020-12-02 01:05:00|1160.2|1159|1158.2|1157|1160.5|1159.3|1158|1156.8|705
1606871400000|2020-12-02 01:10:00|1158.3|1157.1|1159.2|1158|1159.2|1158|1157.6|1156.4|677
1606871700000|2020-12-02 01:15:00|1159|1157.8|1159.5|1158.3|1160.3|1159.1|1159|1157.8|348
1606872000000|2020-12-02 01:20:00|1159.7|1158.5|1159|1157.8|1160|1158.8|1158.7|1157.5|289
1606872300000|2020-12-02 01:25:00|1159.2|1158|1158.5|1157.3|1159.7|1158.5|1158.4|1157.2|223
1606872600000|2020-12-02 01:30:00|1158.3|1157.1|1158.3|1157.1|1158.6|1157.4|1158|1156.8|171
1606872900000|2020-12-02 01:35:00|1158|1156.8|1158.7|1157.5|1158.7|1157.5|1157.5|1156.3|179
1606873200000|2020-12-02 01:40:00|1158.6|1157.4|1159|1157.8|1159.2|1158|1158.5|1157.3|146
1606873500000|2020-12-02 01:45:00|1159.1|1157.9|1158.7|1157.5|1159.2|1158|1158.5|1157.3|269
1606873800000|2020-12-02 01:50:00|1158.5|1157.3|1158.2|1157|1158.5|1157.3|1157.7|1156.5|226
1606874100000|2020-12-02 01:55:00|1158.1|1156.9|1158|1156.8|1158.2|1157|1158|1156.8|48
1606874400000|2020-12-02 02:00:00|1157.8|1156.6|1157.9|1156.7|1158.2|1157|1157.5|1156.3|182
1606874700000|2020-12-02 02:05:00|1158|1156.8|1157.5|1156.3|1158|1156.8|1157.2|1156|198
1606875000000|2020-12-02 02:10:00|1157.3|1156.1|1157.5|1156.3|1157.5|1156.3|1157|1155.8|250
1606875300000|2020-12-02 02:15:00|1157.3|1156.1|1157.7|1156.5|1157.7|1156.5|1157.3|1156.1|38
1606875600000|2020-12-02 02:20:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|53
1606875900000|2020-12-02 02:25:00|1157.7|1156.5|1157.6|1156.4|1157.7|1156.5|1157.5|1156.3|29
1606876200000|2020-12-02 02:30:00|1157.5|1156.3|1157|1155.8|1157.8|1156.6|1156.7|1155.5|360
1606876500000|2020-12-02 02:35:00|1157.2|1156|1157.9|1156.7|1158.2|1157|1157|1155.8|142
1606876800000|2020-12-02 02:40:00|1157.8|1156.6|1158.8|1157.6|1159|1157.8|1157.8|1156.6|170
1606877100000|2020-12-02 02:45:00|1158.7|1157.5|1158.7|1157.5|1158.8|1157.6|1158.2|1157|166
1606877400000|2020-12-02 02:50:00|1158.8|1157.6|1158.5|1157.3|1158.8|1157.6|1158.2|1157|45
1606877700000|2020-12-02 02:55:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158|1156.8|69
1606878000000|2020-12-02 03:00:00|1158.4|1157.2|1158.5|1157.3|1158.7|1157.5|1158.3|1157.1|73
1606878300000|2020-12-02 03:05:00|1158.6|1157.4|1158.5|1157.3|1158.6|1157.4|1158.5|1157.3|107
1606878600000|2020-12-02 03:10:00|1158.4|1157.2|1158.4|1157.2|1158.5|1157.3|1158.3|1157.1|47
1606878900000|2020-12-02 03:15:00|1158.5|1157.3|1158.5|1157.3|1158.8|1157.6|1158.3|1157.1|43
1606879200000|2020-12-02 03:20:00|1158.4|1157.2|1158.3|1157.1|1158.5|1157.3|1158|1156.8|135
1606879500000|2020-12-02 03:25:00|1158.2|1157|1158.3|1157.1|1158.5|1157.3|1158.2|1157|21
1606879800000|2020-12-02 03:30:00|1158.4|1157.2|1158.3|1157.1|1158.5|1157.3|1158.2|1157|19
1606880100000|2020-12-02 03:35:00|1158.2|1157|1158.3|1157.1|1158.3|1157.1|1158.2|1157|9
1606880400000|2020-12-02 03:40:00|1158.2|1157|1158.2|1157|1158.5|1157.3|1158.2|1157|20
1606880700000|2020-12-02 03:45:00|1158.3|1157.1|1158.3|1157.1|1158.3|1157.1|1158.2|1157|6
1606881000000|2020-12-02 03:50:00|1158.2|1157|1158.2|1157|1158.4|1157.2|1158.1|1156.9|4
1606881300000|2020-12-02 03:55:00|1158.3|1157.1|1158.2|1157|1158.3|1157.1|1158.2|1157|26
1606881600000|2020-12-02 04:00:00|1158|1156.8|1158.2|1157|1158.2|1157|1158|1156.8|18
1606881900000|2020-12-02 04:05:00|1158.3|1157.1|1158|1156.8|1158.3|1157.1|1158|1156.8|14
1606882200000|2020-12-02 04:10:00|1158.2|1157|1158.1|1156.9|1158.2|1157|1158|1156.8|9
1606882500000|2020-12-02 04:15:00|1158.2|1157|1158|1156.8|1158.2|1157|1158|1156.8|11
1606882800000|2020-12-02 04:20:00|1158.2|1157|1158|1156.8|1158.2|1157|1158|1156.8|9
1606883100000|2020-12-02 04:25:00|1158.1|1156.9|1158|1156.8|1158.1|1156.9|1158|1156.8|30
1606883400000|2020-12-02 04:30:00|1157.9|1156.7|1157.8|1156.6|1157.9|1156.7|1157.8|1156.6|12
1606883700000|2020-12-02 04:35:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.8|1156.6|11
1606884000000|2020-12-02 04:40:00|||||||||4
1606884300000|2020-12-02 04:45:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.9|1156.7|4
1606884600000|2020-12-02 04:50:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.8|1156.6|24
1606884900000|2020-12-02 04:55:00|1157.9|1156.7|1157.8|1156.6|1157.9|1156.7|1157.8|1156.6|23
1606885200000|2020-12-02 05:00:00|1157.7|1156.5|1157.5|1156.3|1157.8|1156.6|1157.3|1156.1|104
1606885500000|2020-12-02 05:05:00|||||||||4
1606885800000|2020-12-02 05:10:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|30
1606886100000|2020-12-02 05:15:00|1157.4|1156.2|1157.3|1156.1|1157.5|1156.3|1157.3|1156.1|21
1606886400000|2020-12-02 05:20:00|1157.1|1155.9|1157.5|1156.3|1157.5|1156.3|1157|1155.8|26
1606886700000|2020-12-02 05:25:00|1157.4|1156.2|1158.3|1157.1|1158.3|1157.1|1157.3|1156.1|132
1606887000000|2020-12-02 05:30:00|1158|1156.8|1157.5|1156.3|1158.1|1156.9|1157.5|1156.3|144
1606887300000|2020-12-02 05:35:00|1157.4|1156.2|1157.2|1156|1157.7|1156.5|1157|1155.8|135
1606887600000|2020-12-02 05:40:00|1157.1|1155.9|1157.3|1156.1|1157.3|1156.1|1157|1155.8|39
1606887900000|2020-12-02 05:45:00|1157.2|1156|1157.2|1156|1157.3|1156.1|1157|1155.8|13
1606888200000|2020-12-02 05:50:00|1157.3|1156.1|1157.5|1156.3|1157.7|1156.5|1157.2|1156|33
1606888500000|2020-12-02 05:55:00|1157.6|1156.4|1157.1|1155.9|1157.7|1156.5|1157.1|1155.9|78
1606888800000|2020-12-02 06:00:00|1157.2|1156|1157.3|1156.1|1157.5|1156.3|1157|1155.8|91
1606889100000|2020-12-02 06:05:00|1157.5|1156.3|1157.3|1156.1|1157.5|1156.3|1157|1155.8|38
1606889400000|2020-12-02 06:10:00|1157.4|1156.2|1157|1155.8|1157.4|1156.2|1156.8|1155.6|57
1606889700000|2020-12-02 06:15:00|1156.9|1155.7|1156.9|1155.7|1157|1155.8|1156.8|1155.6|49
1606890000000|2020-12-02 06:20:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.7|1155.5|19
1606890300000|2020-12-02 06:25:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.5|1155.3|136
1606890600000|2020-12-02 06:30:00|1156.7|1155.5|1156.6|1155.4|1156.8|1155.6|1156.5|1155.3|55
1606890900000|2020-12-02 06:35:00|1156.5|1155.3|1156.6|1155.4|1156.8|1155.6|1156.5|1155.3|86
1606891200000|2020-12-02 06:40:00|1156.5|1155.3|1156|1154.8|1156.5|1155.3|1156|1154.8|146
1606891500000|2020-12-02 06:45:00|1155.8|1154.6|1155.3|1154.1|1155.8|1154.6|1155.3|1154.1|270
1606891800000|2020-12-02 06:50:00|1155.2|1154|1155.4|1154.2|1155.5|1154.3|1155|1153.8|30
1606892100000|2020-12-02 06:55:00|1155.5|1154.3|1155|1153.8|1155.5|1154.3|1154.8|1153.6|192
1606892400000|2020-12-02 07:00:00|1155.3|1154.1|1155.5|1154.3|1155.8|1154.6|1155.3|1154.1|90
1606892700000|2020-12-02 07:05:00|1155.7|1154.5|1156|1154.8|1156|1154.8|1155.4|1154.2|76
1606893000000|2020-12-02 07:10:00|1155.9|1154.7|1156|1154.8|1156|1154.8|1155.8|1154.6|28
1606893300000|2020-12-02 07:15:00|1156.1|1154.9|1155.8|1154.6|1156.4|1155.2|1155.8|1154.6|137
1606893600000|2020-12-02 07:20:00|1155.9|1154.7|1156.3|1155.1|1156.3|1155.1|1155.8|1154.6|78
1606893900000|2020-12-02 07:25:00|1156|1154.8|1155.8|1154.6|1156|1154.8|1155.8|1154.6|40
1606894200000|2020-12-02 07:30:00|1155.6|1154.4|1155.8|1154.6|1155.8|1154.6|1155.6|1154.4|65
1606894500000|2020-12-02 07:35:00|1156|1154.8|1155.6|1154.4|1156|1154.8|1155.5|1154.3|60
1606894800000|2020-12-02 07:40:00|1155.5|1154.3|1156|1154.8|1156|1154.8|1155.4|1154.2|119
1606895100000|2020-12-02 07:45:00|1155.8|1154.6|1155.5|1154.3|1155.8|1154.6|1155.5|1154.3|13
1606895400000|2020-12-02 07:50:00|1155.4|1154.2|1155.5|1154.3|1155.5|1154.3|1155.3|1154.1|42
1606895700000|2020-12-02 07:55:00|1155.4|1154.2|1155.5|1154.3|1156|1154.8|1155.3|1154.1|110
1606896000000|2020-12-02 08:00:00|1155.3|1154.1|1155.1|1153.9|1155.8|1154.6|1154.9|1153.7|204
1606896300000|2020-12-02 08:05:00|1155|1153.8|1153.8|1152.6|1155.1|1153.9|1153.4|1152.2|625
1606896600000|2020-12-02 08:10:00|1153.6|1152.4|1153.9|1152.7|1154.6|1153.4|1153.5|1152.3|84
1606896900000|2020-12-02 08:15:00|1153.8|1152.6|1153.6|1152.4|1153.9|1152.7|1153.6|1152.4|254
1606897200000|2020-12-02 08:20:00|1153.5|1152.3|1152.6|1151.4|1153.6|1152.4|1152.1|1150.9|183
1606897500000|2020-12-02 08:25:00|1152.9|1151.7|1152.5|1151.3|1153.4|1152.2|1152.4|1151.2|67
1606897800000|2020-12-02 08:30:00|1152.4|1151.2|1151.3|1150.1|1152.4|1151.2|1150.9|1149.7|590
1606898100000|2020-12-02 08:35:00|1151.2|1150|1151.4|1150.2|1151.5|1150.3|1150.9|1149.7|198
1606898400000|2020-12-02 08:40:00|1151.3|1150.1|1152.3|1151.1|1152.5|1151.3|1150.9|1149.7|250
1606898700000|2020-12-02 08:45:00|1152.5|1151.3|1152.6|1151.4|1152.8|1151.6|1151.6|1150.4|285
1606899000000|2020-12-02 08:50:00|1152.8|1151.6|1153.5|1152.3|1153.6|1152.4|1152.6|1151.4|159
1606899300000|2020-12-02 08:55:00|1153.4|1152.2|1153|1151.8|1153.6|1152.4|1152.9|1151.7|175
1606899600000|2020-12-02 09:00:00|1152.9|1151.7|1152.4|1151.2|1152.9|1151.7|1152.4|1151.2|70
1606899900000|2020-12-02 09:05:00|1152.5|1151.3|1152.2|1151|1152.8|1151.6|1152|1150.8|110
1606900200000|2020-12-02 09:10:00|1152|1150.8|1152.6|1151.4|1152.6|1151.4|1151.5|1150.3|73
1606900500000|2020-12-02 09:15:00|1152.7|1151.5|1152.9|1151.7|1152.9|1151.7|1152.6|1151.4|39
1606900800000|2020-12-02 09:20:00|1152.8|1151.6|1153.7|1152.5|1153.9|1152.7|1152.8|1151.6|66
1606901100000|2020-12-02 09:25:00|1153.6|1152.4|1153.1|1151.9|1153.9|1152.7|1152.5|1151.3|97
1606901400000|2020-12-02 09:30:00|1153.3|1152.1|1153.6|1152.4|1153.6|1152.4|1153|1151.8|28
1606901700000|2020-12-02 09:35:00|1153.3|1152.1|1152.3|1151.1|1153.3|1152.1|1152|1150.8|132
1606902000000|2020-12-02 09:40:00|1152.4|1151.2|1152.5|1151.3|1152.7|1151.5|1152.3|1151.1|35
1606902300000|2020-12-02 09:45:00|1152.6|1151.4|1152.3|1151.1|1153.1|1151.9|1152.3|1151.1|59
1606902600000|2020-12-02 09:50:00|1152.4|1151.2|1152.9|1151.7|1152.9|1151.7|1152|1150.8|73
1606902900000|2020-12-02 09:55:00|1153|1151.8|1151.8|1150.6|1153.1|1151.9|1151.7|1150.5|114
1606903200000|2020-12-02 10:00:00|1151.7|1150.5|1151.4|1150.2|1151.9|1150.7|1151.4|1150.2|120
1606903500000|2020-12-02 10:05:00|1151.3|1150.1|1152.4|1151.2|1152.4|1151.2|1151.1|1149.9|119
1606903800000|2020-12-02 10:10:00|1152.1|1150.9|1152.1|1150.9|1152.6|1151.4|1152|1150.8|241
1606904100000|2020-12-02 10:15:00|1152.3|1151.1|1152.3|1151.1|1152.8|1151.6|1152.1|1150.9|90
1606904400000|2020-12-02 10:20:00|1152.4|1151.2|1152.9|1151.7|1152.9|1151.7|1152.3|1151.1|57
1606904700000|2020-12-02 10:25:00|1153.1|1151.9|1153.5|1152.3|1153.8|1152.6|1153.1|1151.9|286
1606905000000|2020-12-02 10:30:00|1153.4|1152.2|1153.1|1151.9|1153.6|1152.4|1153|1151.8|39
1606905300000|2020-12-02 10:35:00|1153.3|1152.1|1153.4|1152.2|1153.5|1152.3|1153.1|1151.9|31
1606905600000|2020-12-02 10:40:00|1153.6|1152.4|1152.9|1151.7|1153.6|1152.4|1152.6|1151.4|44
1606905900000|2020-12-02 10:45:00|1152.8|1151.6|1153.1|1151.9|1153.1|1151.9|1152.6|1151.4|89
1606906200000|2020-12-02 10:50:00|1153|1151.8|1153.4|1152.2|1153.4|1152.2|1152.9|1151.7|36
1606906500000|2020-12-02 10:55:00|1153.6|1152.4|1153.3|1152.1|1153.8|1152.6|1153|1151.8|223
1606906800000|2020-12-02 11:00:00|1153|1151.8|1153.3|1152.1|1153.3|1152.1|1153|1151.8|168
1606907100000|2020-12-02 11:05:00|1153.1|1151.9|1152.6|1151.4|1153.2|1152|1152.3|1151.1|38
1606907400000|2020-12-02 11:10:00|1152.8|1151.6|1152.8|1151.6|1153|1151.8|1152.6|1151.4|27
1606907700000|2020-12-02 11:15:00|1152.7|1151.5|1152.3|1151.1|1152.7|1151.5|1152.3|1151.1|45
1606908000000|2020-12-02 11:20:00|1152.4|1151.2|1152.3|1151.1|1152.7|1151.5|1152.3|1151.1|191
1606908300000|2020-12-02 11:25:00|1152.1|1150.9|1151.4|1150.2|1152.3|1151.1|1151.1|1149.9|95
1606908600000|2020-12-02 11:30:00|1151.3|1150.1|1148.1|1146.9|1151.3|1150.1|1148|1146.8|428
1606908900000|2020-12-02 11:35:00|1148.2|1147|1148.4|1147.2|1148.9|1147.7|1147.9|1146.7|327
1606909200000|2020-12-02 11:40:00|1148.3|1147.1|1148.5|1147.3|1149.1|1147.9|1147.9|1146.7|197
1606909500000|2020-12-02 11:45:00|1148.6|1147.4|1146.8|1145.6|1148.8|1147.6|1146.3|1145.1|689
1606909800000|2020-12-02 11:50:00|1147|1145.8|1146.8|1145.6|1147.5|1146.3|1146.8|1145.6|149
1606910100000|2020-12-02 11:55:00|1146.9|1145.7|1146.3|1145.1|1147|1145.8|1146|1144.8|432
1606910400000|2020-12-02 12:00:00|1146.5|1145.3|1145|1143.8|1147|1145.8|1144|1142.8|867
1606910700000|2020-12-02 12:05:00|1145.2|1144|1145|1143.8|1145.6|1144.4|1143.8|1142.6|514
1606911000000|2020-12-02 12:10:00|1144.9|1143.7|1144.7|1143.5|1145.8|1144.6|1144.1|1142.9|329
1606911300000|2020-12-02 12:15:00|1144.8|1143.6|1144.6|1143.4|1145.1|1143.9|1144|1142.8|242
1606911600000|2020-12-02 12:20:00|1144.5|1143.3|1144.5|1143.3|1145.5|1144.3|1144.2|1143|285
1606911900000|2020-12-02 12:25:00|1144.6|1143.4|1144.7|1143.5|1145.4|1144.2|1144.3|1143.1|211
1606912200000|2020-12-02 12:30:00|1144.8|1143.6|1144.7|1143.5|1145.4|1144.2|1143.7|1142.5|296
1606912500000|2020-12-02 12:35:00|1144.6|1143.4|1144|1142.8|1145|1143.8|1143.9|1142.7|173
1606912800000|2020-12-02 12:40:00|1144.1|1142.9|1143.9|1142.7|1144.3|1143.1|1143.4|1142.2|297
1606913100000|2020-12-02 12:45:00|1143.8|1142.6|1145.5|1144.3|1146.5|1145.3|1143.5|1142.3|388
1606913400000|2020-12-02 12:50:00|1145.3|1144.1|1146.9|1145.7|1147.2|1146|1145.3|1144.1|275
1606913700000|2020-12-02 12:55:00|1147.1|1145.9|1146.5|1145.3|1147.4|1146.2|1146.2|1145|246
1606914000000|2020-12-02 13:00:00|1146.4|1145.2|1145.7|1144.5|1146.7|1145.5|1145.7|1144.5|120
1606914300000|2020-12-02 13:05:00|1145.5|1144.3|1145.7|1144.5|1145.7|1144.5|1143.5|1142.3|657
1606914600000|2020-12-02 13:10:00|1145.8|1144.6|1146.1|1144.9|1147|1145.8|1145.5|1144.3|206
1606914900000|2020-12-02 13:15:00|1146|1144.8|1145.8|1144.6|1146|1144.8|1144.7|1143.5|332
1606915200000|2020-12-02 13:20:00|1146|1144.8|1145.6|1144.4|1146.7|1145.5|1145.4|1144.2|163
1606915500000|2020-12-02 13:25:00|1145.7|1144.5|1146.8|1145.6|1146.9|1145.7|1145.7|1144.5|336
1606915800000|2020-12-02 13:30:00|1146.7|1145.5|1147.1|1145.9|1147.9|1146.7|1146.7|1145.5|635
1606916100000|2020-12-02 13:35:00|1146.9|1145.7|1148|1146.8|1148.7|1147.5|1146.9|1145.7|315
1606916400000|2020-12-02 13:40:00|1147.9|1146.7|1149.2|1148|1149.5|1148.3|1147.7|1146.5|390
1606919400000|2020-12-02 14:30:00|1148.5|1147.3|1145.5|1144.3|1149.7|1148.5|1144.7|1143.5|2630
1606919700000|2020-12-02 14:35:00|1145.3|1144.1|1145.5|1144.3|1146.6|1145.4|1144.9|1143.7|1827
1606920000000|2020-12-02 14:40:00|1145.8|1144.6|1145.8|1144.6|1146.5|1145.3|1144.8|1143.6|895
1606920300000|2020-12-02 14:45:00|1145.7|1144.5|1145.9|1144.7|1146.1|1144.9|1144.5|1143.3|989
1606920600000|2020-12-02 14:50:00|1146|1144.8|1145.6|1144.4|1146.4|1145.2|1145.3|1144.1|494
1606920900000|2020-12-02 14:55:00|1145.7|1144.5|1147.4|1146.2|1147.4|1146.2|1145.1|1143.9|799
1606921200000|2020-12-02 15:00:00|1147.2|1146|1150.3|1149.1|1150.3|1149.1|1147|1145.8|1240
1606921500000|2020-12-02 15:05:00|1150.2|1149|1154.6|1153.4|1154.6|1153.4|1150.2|1149|1755
1606921800000|2020-12-02 15:10:00|1154.5|1153.3|1153.2|1152|1156.7|1155.5|1153.2|1152|2025
1606922100000|2020-12-02 15:15:00|1153.4|1152.2|1152.6|1151.4|1154.9|1153.7|1151.9|1150.7|1392
1606922400000|2020-12-02 15:20:00|1152.5|1151.3|1149.9|1148.7|1152.7|1151.5|1149.8|1148.6|1298
1606922700000|2020-12-02 15:25:00|1150|1148.8|1151|1149.8|1151.8|1150.6|1149.9|1148.7|937
1606923000000|2020-12-02 15:30:00|1151.2|1150|1152.5|1151.3|1153.2|1152|1151|1149.8|1079
1606923300000|2020-12-02 15:35:00|1152.3|1151.1|1153.2|1152|1153.8|1152.6|1152|1150.8|770
1606923600000|2020-12-02 15:40:00|1153.5|1152.3|1154.7|1153.5|1155|1153.8|1153.2|1152|1034
1606923900000|2020-12-02 15:45:00|1154.9|1153.7|1156.5|1155.3|1157|1155.8|1154.7|1153.5|796
1606924200000|2020-12-02 15:50:00|1156.6|1155.4|1157|1155.8|1157.8|1156.6|1156.2|1155|1156
1606924500000|2020-12-02 15:55:00|1156.9|1155.7|1157.8|1156.6|1157.8|1156.6|1155.7|1154.5|598
1606924800000|2020-12-02 16:00:00|1157.7|1156.5|1158.8|1157.6|1158.8|1157.6|1157.5|1156.3|641
1606925100000|2020-12-02 16:05:00|1158.7|1157.5|1156.8|1155.6|1158.8|1157.6|1156.8|1155.6|1028
1606925400000|2020-12-02 16:10:00|1156.7|1155.5|1158.4|1157.2|1158.5|1157.3|1156|1154.8|667
1606925700000|2020-12-02 16:15:00|1158.5|1157.3|1158.7|1157.5|1159|1157.8|1157.5|1156.3|704
1606926000000|2020-12-02 16:20:00|1158.5|1157.3|1157.5|1156.3|1158.8|1157.6|1157.2|1156|580
1606926300000|2020-12-02 16:25:00|1157.3|1156.1|1158|1156.8|1159|1157.8|1157.3|1156.1|654
1606926600000|2020-12-02 16:30:00|1157.8|1156.6|1159.9|1158.7|1160|1158.8|1157.7|1156.5|755
1606926900000|2020-12-02 16:35:00|1160|1158.8|1161.5|1160.3|1161.5|1160.3|1159.3|1158.1|725
1606927200000|2020-12-02 16:40:00|1161.4|1160.2|1160.5|1159.3|1162.5|1161.3|1160.5|1159.3|849
1606927500000|2020-12-02 16:45:00|1160.3|1159.1|1160.5|1159.3|1161.3|1160.1|1160.2|1159|640
1606927800000|2020-12-02 16:50:00|1160.7|1159.5|1159.5|1158.3|1160.8|1159.6|1159.5|1158.3|503
1606928100000|2020-12-02 16:55:00|1159.3|1158.1|1158.7|1157.5|1160|1158.8|1158.3|1157.1|499
1606928400000|2020-12-02 17:00:00|1158.6|1157.4|1158.6|1157.4|1158.8|1157.6|1157.2|1156|570
1606928700000|2020-12-02 17:05:00|1158.5|1157.3|1157|1155.8|1158.7|1157.5|1156.7|1155.5|483
1606929000000|2020-12-02 17:10:00|1156.9|1155.7|1157.2|1156|1157.5|1156.3|1156.8|1155.6|427
1606929300000|2020-12-02 17:15:00|1157.3|1156.1|1157.7|1156.5|1159.4|1158.2|1157|1155.8|782
1606929600000|2020-12-02 17:20:00|1157.8|1156.6|1158|1156.8|1158.5|1157.3|1157.7|1156.5|204
1606929900000|2020-12-02 17:25:00|1158.1|1156.9|1158.7|1157.5|1159|1157.8|1158|1156.8|173
1606930200000|2020-12-02 17:30:00|1158.8|1157.6|1158|1156.8|1159|1157.8|1157.8|1156.6|378
1606930500000|2020-12-02 17:35:00|1158.1|1156.9|1157.5|1156.3|1158.2|1157|1157.3|1156.1|1720
1606930800000|2020-12-02 17:40:00|1157.4|1156.2|1157.6|1156.4|1158|1156.8|1157.4|1156.2|277
1606931100000|2020-12-02 17:45:00|1157.8|1156.6|1157.8|1156.6|1158.1|1156.9|1157.5|1156.3|211
1606931400000|2020-12-02 17:50:00|1157.9|1156.7|1159.1|1157.9|1159.1|1157.9|1157.8|1156.6|253
1606931700000|2020-12-02 17:55:00|1159|1157.8|1158.6|1157.4|1159.5|1158.3|1158.5|1157.3|196
1606932000000|2020-12-02 18:00:00|1158.5|1157.3|1157.8|1156.6|1158.9|1157.7|1157.5|1156.3|263
1606932300000|2020-12-02 18:05:00|1157.6|1156.4|1156.8|1155.6|1157.9|1156.7|1156.8|1155.6|282
1606932600000|2020-12-02 18:10:00|1156.9|1155.7|1156|1154.8|1156.9|1155.7|1156|1154.8|320
1606932900000|2020-12-02 18:15:00|1156.4|1155.2|1157.3|1156.1|1157.6|1156.4|1156.3|1155.1|399
1606933200000|2020-12-02 18:20:00|1157.1|1155.9|1156.5|1155.3|1157.1|1155.9|1156.3|1155.1|201
1606933500000|2020-12-02 18:25:00|1156.6|1155.4|1155.9|1154.7|1156.8|1155.6|1155.6|1154.4|393
1606933800000|2020-12-02 18:30:00|1155.8|1154.6|1156|1154.8|1156.3|1155.1|1155.5|1154.3|210
1606934100000|2020-12-02 18:35:00|1156.1|1154.9|1155.3|1154.1|1156.1|1154.9|1155|1153.8|303
1606934400000|2020-12-02 18:40:00|1155.2|1154|1156|1154.8|1156.3|1155.1|1155.1|1153.9|297
1606934700000|2020-12-02 18:45:00|1155.9|1154.7|1156.4|1155.2|1156.6|1155.4|1155.5|1154.3|451
1606935000000|2020-12-02 18:50:00|1156.6|1155.4|1157|1155.8|1157.1|1155.9|1156.5|1155.3|849
1606935300000|2020-12-02 18:55:00|1156.9|1155.7|1156.3|1155.1|1157.1|1155.9|1156|1154.8|447
1606935600000|2020-12-02 19:00:00|1156.5|1155.3|1156.3|1155.1|1156.5|1155.3|1155.8|1154.6|356
1606935900000|2020-12-02 19:05:00|1156|1154.8|1155.8|1154.6|1156.5|1155.3|1155.5|1154.3|816
1606936200000|2020-12-02 19:10:00|1155.9|1154.7|1154.3|1153.1|1156.3|1155.1|1153.7|1152.5|1719
1606936500000|2020-12-02 19:15:00|1154.5|1153.3|1154.1|1152.9|1155.1|1153.9|1153.8|1152.6|1154
1606957200000|2020-12-03 01:00:00|1155.5|1154.3|1156.8|1155.6|1158.1|1156.9|1154.2|1153|756
1606957500000|2020-12-03 01:05:00|1157|1155.8|1155.9|1154.7|1157.6|1156.4|1155.9|1154.7|209
1606957800000|2020-12-03 01:10:00|1155.8|1154.6|1154.8|1153.6|1156.1|1154.9|1154.1|1152.9|204
1606958100000|2020-12-03 01:15:00|1154.9|1153.7|1154.5|1153.3|1155|1153.8|1154.1|1152.9|154
1606958400000|2020-12-03 01:20:00|1154.3|1153.1|1153.6|1152.4|1154.6|1153.4|1153.5|1152.3|169
1606958700000|2020-12-03 01:25:00|1153.7|1152.5|1154.1|1152.9|1154.1|1152.9|1153.5|1152.3|143
1606959000000|2020-12-03 01:30:00|1154.3|1153.1|1154.5|1153.3|1154.8|1153.6|1154.3|1153.1|114
1606959300000|2020-12-03 01:35:00|1154.3|1153.1|1156.5|1155.3|1156.5|1155.3|1154.3|1153.1|194
1606959600000|2020-12-03 01:40:00|1156.4|1155.2|1156.6|1155.4|1157.8|1156.6|1156.3|1155.1|261
1606959900000|2020-12-03 01:45:00|1156.5|1155.3|1157.3|1156.1|1157.5|1156.3|1156.3|1155.1|131
1606960200000|2020-12-03 01:50:00|1157.4|1156.2|1156.5|1155.3|1157.5|1156.3|1156.3|1155.1|59
1606960500000|2020-12-03 01:55:00|1156.4|1155.2|1157.4|1156.2|1157.4|1156.2|1156.4|1155.2|106
1606960800000|2020-12-03 02:00:00|1157.1|1155.9|1157.1|1155.9|1157.2|1156|1156.9|1155.7|61
1606961100000|2020-12-03 02:05:00|1156.9|1155.7|1157.4|1156.2|1157.9|1156.7|1156.9|1155.7|69
1606961400000|2020-12-03 02:10:00|1157.3|1156.1|1156.9|1155.7|1157.6|1156.4|1156.9|1155.7|59
1606961700000|2020-12-03 02:15:00|1156.8|1155.6|1156|1154.8|1156.8|1155.6|1156|1154.8|39
1606962000000|2020-12-03 02:20:00|1155.8|1154.6|1156|1154.8|1156.1|1154.9|1155.8|1154.6|22
1606962300000|2020-12-03 02:25:00|1156.1|1154.9|1156|1154.8|1156.1|1154.9|1155.8|1154.6|15
1606962600000|2020-12-03 02:30:00|1156.2|1155|1156.2|1155|1156.9|1155.7|1156|1154.8|73
1606962900000|2020-12-03 02:35:00|1156.1|1154.9|1157|1155.8|1157|1155.8|1156|1154.8|68
1606963200000|2020-12-03 02:40:00|1157.1|1155.9|1157.3|1156.1|1157.3|1156.1|1156.8|1155.6|18
1606963500000|2020-12-03 02:45:00|1157.2|1156|1156.9|1155.7|1157.6|1156.4|1156.8|1155.6|90
1606963800000|2020-12-03 02:50:00|1156.8|1155.6|1156.8|1155.6|1157.1|1155.9|1156.5|1155.3|26
1606964100000|2020-12-03 02:55:00|1156.9|1155.7|1156.8|1155.6|1157.2|1156|1156.8|1155.6|44
1606964400000|2020-12-03 03:00:00|1156.6|1155.4|1157.6|1156.4|1157.6|1156.4|1156.3|1155.1|34
1606964700000|2020-12-03 03:05:00|1157.4|1156.2|1157.8|1156.6|1158.1|1156.9|1157.3|1156.1|125
1606965000000|2020-12-03 03:10:00|1157.7|1156.5|1158.1|1156.9|1158.4|1157.2|1157.6|1156.4|113
1606965300000|2020-12-03 03:15:00|1158.2|1157|1158.8|1157.6|1158.9|1157.7|1158.1|1156.9|61
1606965600000|2020-12-03 03:20:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.2|1157|63
1606965900000|2020-12-03 03:25:00|1158.5|1157.3|1158.1|1156.9|1158.8|1157.6|1158|1156.8|31
1606966200000|2020-12-03 03:30:00|1158|1156.8|1158.1|1156.9|1158.4|1157.2|1158|1156.8|15
1606966500000|2020-12-03 03:35:00|1158|1156.8|1157.8|1156.6|1158|1156.8|1157.8|1156.6|8
1606966800000|2020-12-03 03:40:00|1158|1156.8|1157.8|1156.6|1158|1156.8|1157.8|1156.6|12
1606967100000|2020-12-03 03:45:00|1157.9|1156.7|1157.5|1156.3|1157.9|1156.7|1157.5|1156.3|26
1606967400000|2020-12-03 03:50:00|1157.6|1156.4|1157.6|1156.4|1157.6|1156.4|1157.5|1156.3|0
1606967700000|2020-12-03 03:55:00|1157.5|1156.3|1157.3|1156.1|1157.5|1156.3|1157.3|1156.1|16
1606968000000|2020-12-03 04:00:00|||||||||8
1606968300000|2020-12-03 04:05:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.8|1155.6|14
1606968600000|2020-12-03 04:10:00|1157|1155.8|1157.2|1156|1157.3|1156.1|1156.9|1155.7|32
1606968900000|2020-12-03 04:15:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1157|1155.8|16
1606969200000|2020-12-03 04:20:00|1156.9|1155.7|1156.8|1155.6|1157|1155.8|1156.8|1155.6|15
1606969500000|2020-12-03 04:25:00|1156.7|1155.5|1156.8|1155.6|1156.8|1155.6|1156.6|1155.4|18
1606969800000|2020-12-03 04:30:00|1156.7|1155.5|1156.6|1155.4|1156.8|1155.6|1156.6|1155.4|7
1606970100000|2020-12-03 04:35:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|5
1606970400000|2020-12-03 04:40:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|7
1606970700000|2020-12-03 04:45:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|6
1606971000000|2020-12-03 04:50:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.5|1155.3|9
1606971300000|2020-12-03 04:55:00|1156.5|1155.3|1156.4|1155.2|1156.6|1155.4|1156.4|1155.2|10
1606971600000|2020-12-03 05:00:00|1156.3|1155.1|1156.5|1155.3|1156.6|1155.4|1156.3|1155.1|17
1606971900000|2020-12-03 05:05:00|1156.6|1155.4|1156.5|1155.3|1156.6|1155.4|1156.4|1155.2|3
1606972200000|2020-12-03 05:10:00|1156.6|1155.4|1156.4|1155.2|1156.6|1155.4|1156.3|1155.1|1
1606972500000|2020-12-03 05:15:00|1156.3|1155.1|1156.1|1154.9|1156.3|1155.1|1156.1|1154.9|31
1606972800000|2020-12-03 05:20:00|1156.2|1155|1156.1|1154.9|1156.2|1155|1156.1|1154.9|2
1606973100000|2020-12-03 05:25:00|1156|1154.8|1157.2|1156|1157.2|1156|1155.9|1154.7|70
1606973400000|2020-12-03 05:30:00|1157.4|1156.2|1157.2|1156|1157.8|1156.6|1156.8|1155.6|116
1606973700000|2020-12-03 05:35:00|1157.3|1156.1|1157.4|1156.2|1157.7|1156.5|1157.3|1156.1|39
1606974000000|2020-12-03 05:40:00|1157.6|1156.4|1157.2|1156|1157.8|1156.6|1157.1|1155.9|133
1606974300000|2020-12-03 05:45:00|1157.1|1155.9|1157.1|1155.9|1157.1|1155.9|1156.6|1155.4|32
1606974600000|2020-12-03 05:50:00|1157.2|1156|1157.1|1155.9|1157.4|1156.2|1156.8|1155.6|37
1606974900000|2020-12-03 05:55:00|1156.9|1155.7|1156.5|1155.3|1156.9|1155.7|1156.4|1155.2|32
1606975200000|2020-12-03 06:00:00|1156.6|1155.4|1156.5|1155.3|1156.8|1155.6|1156.1|1154.9|50
1606975500000|2020-12-03 06:05:00|1156.4|1155.2|1156.4|1155.2|1156.6|1155.4|1156.4|1155.2|12
1606975800000|2020-12-03 06:10:00|1156.3|1155.1|1156.1|1154.9|1156.4|1155.2|1155.9|1154.7|44
1606976100000|2020-12-03 06:15:00|1156.2|1155|1156.5|1155.3|1156.6|1155.4|1156.2|1155|21
1606976400000|2020-12-03 06:20:00|1156.6|1155.4|1156.6|1155.4|1156.6|1155.4|1156|1154.8|40
1606976700000|2020-12-03 06:25:00|1156.5|1155.3|1156.6|1155.4|1156.6|1155.4|1156.3|1155.1|13
1606977000000|2020-12-03 06:30:00|1156.4|1155.2|1156.4|1155.2|1156.7|1155.5|1156.1|1154.9|25
1606977300000|2020-12-03 06:35:00|1156.5|1155.3|1155.9|1154.7|1156.6|1155.4|1155.9|1154.7|37
1606977600000|2020-12-03 06:40:00|1155.8|1154.6|1155.6|1154.4|1155.8|1154.6|1155.4|1154.2|83
1606977900000|2020-12-03 06:45:00|1155.5|1154.3|1156.3|1155.1|1156.6|1155.4|1155.4|1154.2|110
1606978200000|2020-12-03 06:50:00|1156.4|1155.2|1156.7|1155.5|1156.8|1155.6|1155.8|1154.6|45
1606978500000|2020-12-03 06:55:00|1156.8|1155.6|1157.8|1156.6|1157.8|1156.6|1156.8|1155.6|47
1606978800000|2020-12-03 07:00:00|1157.7|1156.5|1157.6|1156.4|1157.7|1156.5|1157|1155.8|143
1606979100000|2020-12-03 07:05:00|1157.5|1156.3|1157.7|1156.5|1157.8|1156.6|1157.4|1156.2|47
1606979400000|2020-12-03 07:10:00|1157.6|1156.4|1159.1|1157.9|1159.3|1158.1|1157.5|1156.3|260
1606979700000|2020-12-03 07:15:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|67
1606980000000|2020-12-03 07:20:00|1158.8|1157.6|1158|1156.8|1158.8|1157.6|1157.8|1156.6|43
1606980300000|2020-12-03 07:25:00|1157.9|1156.7|1157.9|1156.7|1158|1156.8|1157.6|1156.4|13
1606980600000|2020-12-03 07:30:00|1157.8|1156.6|1157.9|1156.7|1158.1|1156.9|1157.6|1156.4|80
1606980900000|2020-12-03 07:35:00|1158|1156.8|1157.6|1156.4|1158|1156.8|1157.5|1156.3|38
1606981200000|2020-12-03 07:40:00|1157.7|1156.5|1158.3|1157.1|1158.6|1157.4|1157.6|1156.4|27
1606981500000|2020-12-03 07:45:00|1158.2|1157|1158.1|1156.9|1158.5|1157.3|1158.1|1156.9|14
1606981800000|2020-12-03 07:50:00|1157.9|1156.7|1158.2|1157|1158.4|1157.2|1157.9|1156.7|20
1606982100000|2020-12-03 07:55:00|1158.1|1156.9|1159.1|1157.9|1159.1|1157.9|1157.9|1156.7|38
1606982400000|2020-12-03 08:00:00|1159.3|1158.1|1158.6|1157.4|1159.3|1158.1|1158.6|1157.4|165
1606982700000|2020-12-03 08:05:00|1158.7|1157.5|1157.8|1156.6|1158.7|1157.5|1157.6|1156.4|45
1606983000000|2020-12-03 08:10:00|1157.7|1156.5|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|28
1606983300000|2020-12-03 08:15:00|1157.4|1156.2|1158.5|1157.3|1158.6|1157.4|1157.4|1156.2|63
1606983600000|2020-12-03 08:20:00|1158.4|1157.2|1158.4|1157.2|1158.4|1157.2|1158.1|1156.9|13
1606983900000|2020-12-03 08:25:00|1158.5|1157.3|1158.7|1157.5|1159.1|1157.9|1158.4|1157.2|38
1606984200000|2020-12-03 08:30:00|1158.6|1157.4|1158.8|1157.6|1159.1|1157.9|1158.4|1157.2|40
1606984500000|2020-12-03 08:35:00|1158.9|1157.7|1160.1|1158.9|1160.1|1158.9|1158.8|1157.6|106
1606984800000|2020-12-03 08:40:00|1160.3|1159.1|1161.1|1159.9|1161.1|1159.9|1160.3|1159.1|172
1606985100000|2020-12-03 08:45:00|1160.9|1159.7|1163.5|1162.3|1163.6|1162.4|1160.8|1159.6|539
1606985400000|2020-12-03 08:50:00|1163.6|1162.4|1163.1|1161.9|1164.1|1162.9|1162.8|1161.6|400
1606985700000|2020-12-03 08:55:00|1162.8|1161.6|1162.7|1161.5|1163.1|1161.9|1162.1|1160.9|206
1606986000000|2020-12-03 09:00:00|1162.6|1161.4|1162.3|1161.1|1163.3|1162.1|1162.1|1160.9|299
1606986300000|2020-12-03 09:05:00|1162.1|1160.9|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|101
1606986600000|2020-12-03 09:10:00|1162|1160.8|1161.1|1159.9|1162|1160.8|1161.1|1159.9|95
1606986900000|2020-12-03 09:15:00|1161.3|1160.1|1161.3|1160.1|1161.6|1160.4|1161.2|1160|21
1606987200000|2020-12-03 09:20:00|1161.2|1160|1161.1|1159.9|1161.5|1160.3|1160.6|1159.4|162
1606987500000|2020-12-03 09:25:00|1161.2|1160|1161.1|1159.9|1161.4|1160.2|1161.1|1159.9|24
1606987800000|2020-12-03 09:30:00|1161.4|1160.2|1159.9|1158.7|1161.4|1160.2|1159.8|1158.6|63
1606988100000|2020-12-03 09:35:00|1160.1|1158.9|1160.1|1158.9|1160.4|1159.2|1159.9|1158.7|28
1606988400000|2020-12-03 09:40:00|1160|1158.8|1160.1|1158.9|1160.4|1159.2|1159.8|1158.6|15
1606988700000|2020-12-03 09:45:00|1159.9|1158.7|1160.2|1159|1160.6|1159.4|1159.8|1158.6|101
1606989000000|2020-12-03 09:50:00|1160.1|1158.9|1160.1|1158.9|1160.4|1159.2|1159.8|1158.6|41
1606989300000|2020-12-03 09:55:00|1160.2|1159|1159.6|1158.4|1160.4|1159.2|1159.6|1158.4|102
1606989600000|2020-12-03 10:00:00|1159.8|1158.6|1159.6|1158.4|1159.9|1158.7|1159.5|1158.3|80
1606989900000|2020-12-03 10:05:00|1159.8|1158.6|1160.2|1159|1160.3|1159.1|1159.6|1158.4|63
1606990200000|2020-12-03 10:10:00|1160.1|1158.9|1159.8|1158.6|1160.1|1158.9|1159.7|1158.5|9
1606990500000|2020-12-03 10:15:00|1159.7|1158.5|1158.4|1157.2|1159.8|1158.6|1158.3|1157.1|78
1606990800000|2020-12-03 10:20:00|1158.6|1157.4|1159.3|1158.1|1159.6|1158.4|1158.6|1157.4|108
1606991100000|2020-12-03 10:25:00|1159.1|1157.9|1159.9|1158.7|1159.9|1158.7|1158.9|1157.7|126
1606991400000|2020-12-03 10:30:00|1159.7|1158.5|1160.8|1159.6|1160.8|1159.6|1159.6|1158.4|49
1606991700000|2020-12-03 10:35:00|1160.7|1159.5|1161.6|1160.4|1162.3|1161.1|1160.7|1159.5|100
1606992000000|2020-12-03 10:40:00|1161.8|1160.6|1161.3|1160.1|1162.1|1160.9|1161.3|1160.1|61
1606992300000|2020-12-03 10:45:00|1161.4|1160.2|1161.6|1160.4|1161.6|1160.4|1161.1|1159.9|38
1606992600000|2020-12-03 10:50:00|1161.8|1160.6|1162.1|1160.9|1162.1|1160.9|1161.8|1160.6|39
1606992900000|2020-12-03 10:55:00|1162|1160.8|1161.6|1160.4|1162|1160.8|1161.3|1160.1|19
1606993200000|2020-12-03 11:00:00|1161.4|1160.2|1161.1|1159.9|1161.6|1160.4|1161|1159.8|23
1606993500000|2020-12-03 11:05:00|1161|1159.8|1160.6|1159.4|1161.1|1159.9|1160.4|1159.2|48
1606993800000|2020-12-03 11:10:00|1160.5|1159.3|1159.9|1158.7|1160.6|1159.4|1159.7|1158.5|43
1606994100000|2020-12-03 11:15:00|1159.8|1158.6|1160.5|1159.3|1160.5|1159.3|1159.6|1158.4|44
1606994400000|2020-12-03 11:20:00|1160.6|1159.4|1160.1|1158.9|1160.7|1159.5|1160.1|1158.9|7
1606994700000|2020-12-03 11:25:00|1159.8|1158.6|1159.9|1158.7|1159.9|1158.7|1159.6|1158.4|8
1606995000000|2020-12-03 11:30:00|1159.8|1158.6|1159.1|1157.9|1159.9|1158.7|1159.1|1157.9|32
1606995300000|2020-12-03 11:35:00|1159|1157.8|1158.8|1157.6|1159.4|1158.2|1158.6|1157.4|96
1606995600000|2020-12-03 11:40:00|1158.9|1157.7|1158.8|1157.6|1158.9|1157.7|1158.6|1157.4|11
1606995900000|2020-12-03 11:45:00|1158.9|1157.7|1158.3|1157.1|1158.9|1157.7|1158.1|1156.9|118
1606996200000|2020-12-03 11:50:00|1158.4|1157.2|1158.6|1157.4|1158.9|1157.7|1158.4|1157.2|29
1606996500000|2020-12-03 11:55:00|1158.5|1157.3|1158.6|1157.4|1158.9|1157.7|1158.4|1157.2|32
1606996800000|2020-12-03 12:00:00|1158.4|1157.2|1159.6|1158.4|1159.6|1158.4|1158.1|1156.9|56
1606997100000|2020-12-03 12:05:00|1159.7|1158.5|1160.4|1159.2|1160.4|1159.2|1159.6|1158.4|56
1606997400000|2020-12-03 12:10:00|1160.5|1159.3|1160|1158.8|1160.9|1159.7|1159.9|1158.7|49
1606997700000|2020-12-03 12:15:00|1159.9|1158.7|1160|1158.8|1160|1158.8|1159.6|1158.4|31
1606998000000|2020-12-03 12:20:00|1159.9|1158.7|1160.7|1159.5|1160.7|1159.5|1159.8|1158.6|30
1606998300000|2020-12-03 12:25:00|1160.9|1159.7|1161.6|1160.4|1161.6|1160.4|1160.8|1159.6|35
1606998600000|2020-12-03 12:30:00|1161.8|1160.6|1162.1|1160.9|1162.1|1160.9|1161.3|1160.1|130
1606998900000|2020-12-03 12:35:00|1162.3|1161.1|1163.1|1161.9|1163.3|1162.1|1161.8|1160.6|111
1606999200000|2020-12-03 12:40:00|1163.2|1162|1164.3|1163.1|1164.3|1163.1|1163|1161.8|426
1606999500000|2020-12-03 12:45:00|1164.6|1163.4|1166.6|1165.4|1166.9|1165.7|1164.6|1163.4|397
1606999800000|2020-12-03 12:50:00|1166.4|1165.2|1166.6|1165.4|1166.9|1165.7|1165.3|1164.1|182
1607000100000|2020-12-03 12:55:00|1166.5|1165.3|1166.1|1164.9|1166.9|1165.7|1166.1|1164.9|152
1607000400000|2020-12-03 13:00:00|1165.9|1164.7|1166.6|1165.4|1166.6|1165.4|1165.6|1164.4|163
1607000700000|2020-12-03 13:05:00|1166.3|1165.1|1166.6|1165.4|1166.6|1165.4|1166.1|1164.9|206
1607001000000|2020-12-03 13:10:00|1166.3|1165.1|1165.8|1164.6|1166.6|1165.4|1165.6|1164.4|176
1607001300000|2020-12-03 13:15:00|1166.1|1164.9|1165.6|1164.4|1166.6|1165.4|1165.6|1164.4|480
1607001600000|2020-12-03 13:20:00|1165.8|1164.6|1165.3|1164.1|1166.1|1164.9|1164.4|1163.2|168
1607001900000|2020-12-03 13:25:00|1165.4|1164.2|1165.8|1164.6|1165.8|1164.6|1164.9|1163.7|123
1607002200000|2020-12-03 13:30:00|1165.4|1164.2|1162.2|1161|1165.4|1164.2|1161.4|1160.2|778
1607002500000|2020-12-03 13:35:00|1162.1|1160.9|1161.4|1160.2|1162.1|1160.9|1160.6|1159.4|414
1607002800000|2020-12-03 13:40:00|1161.6|1160.4|1162.8|1161.6|1162.8|1161.6|1161.4|1160.2|239
1607005800000|2020-12-03 14:30:00|1161.5|1160.3|1161.5|1160.3|1161.8|1160.6|1159.4|1158.2|4204
1607006100000|2020-12-03 14:35:00|1161.6|1160.4|1163|1161.8|1163.5|1162.3|1161.1|1159.9|1532
1607006400000|2020-12-03 14:40:00|1163.2|1162|1161.6|1160.4|1163.2|1162|1160.5|1159.3|1496
1607006700000|2020-12-03 14:45:00|1161.7|1160.5|1161.2|1160|1162|1160.8|1160.6|1159.4|614
1607007000000|2020-12-03 14:50:00|1161.1|1159.9|1160.8|1159.6|1162|1160.8|1160.3|1159.1|656
1607007300000|2020-12-03 14:55:00|1160.7|1159.5|1161.5|1160.3|1162|1160.8|1160.3|1159.1|571
1607007600000|2020-12-03 15:00:00|1161.6|1160.4|1163.2|1162|1164.2|1163|1161.3|1160.1|1481
1607007900000|2020-12-03 15:05:00|1163.4|1162.2|1161.2|1160|1163.7|1162.5|1161.2|1160|577
1607008200000|2020-12-03 15:10:00|1161.1|1159.9|1160.5|1159.3|1161.5|1160.3|1160.2|1159|571
1607008500000|2020-12-03 15:15:00|1160.7|1159.5|1162.7|1161.5|1162.7|1161.5|1160|1158.8|795
1607008800000|2020-12-03 15:20:00|1162.6|1161.4|1162.7|1161.5|1163.2|1162|1162.2|1161|442
1607009100000|2020-12-03 15:25:00|1162.9|1161.7|1163.4|1162.2|1163.9|1162.7|1162.2|1161|309
1607009400000|2020-12-03 15:30:00|1163.6|1162.4|1164.2|1163|1164.9|1163.7|1163.6|1162.4|489
1607009700000|2020-12-03 15:35:00|1164.3|1163.1|1165.2|1164|1165.5|1164.3|1164|1162.8|522
1607010000000|2020-12-03 15:40:00|1165.4|1164.2|1164.6|1163.4|1165.6|1164.4|1164.5|1163.3|385
1607010300000|2020-12-03 15:45:00|1164.5|1163.3|1165.6|1164.4|1165.7|1164.5|1164.4|1163.2|355
1607010600000|2020-12-03 15:50:00|1165.7|1164.5|1166.4|1165.2|1166.5|1165.3|1165.2|1164|361
1607010900000|2020-12-03 15:55:00|1166.2|1165|1166.5|1165.3|1166.5|1165.3|1165.9|1164.7|417
1607011200000|2020-12-03 16:00:00|1166.7|1165.5|1165.1|1163.9|1167.1|1165.9|1164.8|1163.6|933
1607011500000|2020-12-03 16:05:00|1165.3|1164.1|1166.3|1165.1|1166.6|1165.4|1165.3|1164.1|461
1607011800000|2020-12-03 16:10:00|1166.2|1165|1168.6|1167.4|1168.6|1167.4|1166.1|1164.9|1288
1607012100000|2020-12-03 16:15:00|1168.4|1167.2|1168.6|1167.4|1168.7|1167.5|1167.6|1166.4|524
1607012400000|2020-12-03 16:20:00|1168.4|1167.2|1167.6|1166.4|1168.4|1167.2|1167.3|1166.1|484
1607012700000|2020-12-03 16:25:00|1167.4|1166.2|1166.5|1165.3|1167.6|1166.4|1166.5|1165.3|451
1607013000000|2020-12-03 16:30:00|1166.4|1165.2|1167.8|1166.6|1167.8|1166.6|1166.4|1165.2|325
1607013300000|2020-12-03 16:35:00|1168.1|1166.9|1165.9|1164.7|1168.1|1166.9|1165.8|1164.6|606
1607013600000|2020-12-03 16:40:00|1165.7|1164.5|1166.1|1164.9|1166.4|1165.2|1165.6|1164.4|295
1607013900000|2020-12-03 16:45:00|1165.9|1164.7|1165.8|1164.6|1166.1|1164.9|1165.3|1164.1|292
1607014200000|2020-12-03 16:50:00|1165.6|1164.4|1166.8|1165.6|1166.9|1165.7|1165.4|1164.2|282
1607014500000|2020-12-03 16:55:00|1166.6|1165.4|1167.3|1166.1|1167.4|1166.2|1166.6|1165.4|181
1607014800000|2020-12-03 17:00:00|1167.4|1166.2|1166.6|1165.4|1167.8|1166.6|1166.2|1165|292
1607015100000|2020-12-03 17:05:00|1166.9|1165.7|1166.7|1165.5|1167.1|1165.9|1166.6|1165.4|195
1607015400000|2020-12-03 17:10:00|1166.8|1165.6|1167.1|1165.9|1167.3|1166.1|1166.1|1164.9|285
1607015700000|2020-12-03 17:15:00|1167.3|1166.1|1167.9|1166.7|1168.1|1166.9|1167.3|1166.1|293
1607016000000|2020-12-03 17:20:00|1168.1|1166.9|1169.8|1168.6|1169.9|1168.7|1167.9|1166.7|594
1607016300000|2020-12-03 17:25:00|1169.9|1168.7|1169.1|1167.9|1170.6|1169.4|1169.1|1167.9|554
1607016600000|2020-12-03 17:30:00|1169.4|1168.2|1169.4|1168.2|1169.9|1168.7|1169.1|1167.9|249
1607016900000|2020-12-03 17:35:00|1169.6|1168.4|1168.4|1167.2|1169.9|1168.7|1168.1|1166.9|409
1607017200000|2020-12-03 17:40:00|1168.3|1167.1|1168.1|1166.9|1168.6|1167.4|1168.1|1166.9|173
1607017500000|2020-12-03 17:45:00|1168.4|1167.2|1167.9|1166.7|1168.4|1167.2|1167.2|1166|380
1607017800000|2020-12-03 17:50:00|1168.1|1166.9|1168.9|1167.7|1169.1|1167.9|1167.9|1166.7|222
1607018100000|2020-12-03 17:55:00|1168.8|1167.6|1169.4|1168.2|1169.4|1168.2|1168.3|1167.1|262
1607018400000|2020-12-03 18:00:00|1169.5|1168.3|1170.1|1168.9|1170.2|1169|1169.4|1168.2|225
1607018700000|2020-12-03 18:05:00|1170.4|1169.2|1170.6|1169.4|1170.6|1169.4|1169.8|1168.6|374
1607019000000|2020-12-03 18:10:00|1170.5|1169.3|1171.1|1169.9|1171.3|1170.1|1170.5|1169.3|475
1607019300000|2020-12-03 18:15:00|1171.2|1170|1171.2|1170|1171.6|1170.4|1171.1|1169.9|526
1607019600000|2020-12-03 18:20:00|1171.3|1170.1|1170.3|1169.1|1171.3|1170.1|1170.1|1168.9|564
1607019900000|2020-12-03 18:25:00|1170.4|1169.2|1170.7|1169.5|1170.8|1169.6|1169.9|1168.7|319
1607020200000|2020-12-03 18:30:00|1170.8|1169.6|1170.2|1169|1170.9|1169.7|1170.2|1169|299
1607020500000|2020-12-03 18:35:00|1170.3|1169.1|1170.2|1169|1170.4|1169.2|1169.8|1168.6|460
1607020800000|2020-12-03 18:40:00|1170.3|1169.1|1171.2|1170|1171.6|1170.4|1170.2|1169|443
1607021100000|2020-12-03 18:45:00|1171.3|1170.1|1171.1|1169.9|1171.4|1170.2|1170.6|1169.4|360
1607021400000|2020-12-03 18:50:00|1171|1169.8|1171.3|1170.1|1171.5|1170.3|1170.6|1169.4|1019
1607021700000|2020-12-03 18:55:00|1171.2|1170|1171.5|1170.3|1171.6|1170.4|1171|1169.8|308
1607022000000|2020-12-03 19:00:00|1171.6|1170.4|1171.1|1169.9|1171.6|1170.4|1170.8|1169.6|457
1607022300000|2020-12-03 19:05:00|1171.2|1170|1170.8|1169.6|1171.3|1170.1|1170.4|1169.2|1047
1607022600000|2020-12-03 19:10:00|1171|1169.8|1168.9|1167.7|1171.8|1170.6|1168.8|1167.6|2510
1607022900000|2020-12-03 19:15:00|1169.1|1167.9|1168|1166.8|1169.1|1167.9|1167.8|1166.6|1329
1607043600000|2020-12-04 01:00:00|1169.7|1168.5|1169.7|1168.5|1170.4|1169.2|1168.4|1167.2|702
1607043900000|2020-12-04 01:05:00|1169.8|1168.6|1167.6|1166.4|1169.8|1168.6|1167.5|1166.3|284
1607044200000|2020-12-04 01:10:00|1167.5|1166.3|1167.3|1166.1|1167.8|1166.6|1167|1165.8|163
1607044500000|2020-12-04 01:15:00|1167.2|1166|1167.1|1165.9|1167.8|1166.6|1166.8|1165.6|210
1607044800000|2020-12-04 01:20:00|1167.2|1166|1167.8|1166.6|1167.8|1166.6|1167.1|1165.9|122
1607045100000|2020-12-04 01:25:00|1167.9|1166.7|1167.5|1166.3|1168.2|1167|1167.5|1166.3|113
1607045400000|2020-12-04 01:30:00|1167.3|1166.1|1166.6|1165.4|1167.4|1166.2|1166.1|1164.9|175
1607045700000|2020-12-04 01:35:00|1166.7|1165.5|1166.7|1165.5|1166.8|1165.6|1166.5|1165.3|504
1607046000000|2020-12-04 01:40:00|1166.6|1165.4|1165.6|1164.4|1166.7|1165.5|1165.5|1164.3|209
1607046300000|2020-12-04 01:45:00|1165.7|1164.5|1166.2|1165|1166.5|1165.3|1165.7|1164.5|101
1607046600000|2020-12-04 01:50:00|1166.1|1164.9|1167|1165.8|1167|1165.8|1165.8|1164.6|58
1607046900000|2020-12-04 01:55:00|1166.9|1165.7|1166.2|1165|1167.1|1165.9|1166.2|1165|42
1607047200000|2020-12-04 02:00:00|1166|1164.8|1166.2|1165|1166.7|1165.5|1166|1164.8|50
1607047500000|2020-12-04 02:05:00|1166|1164.8|1166.2|1165|1166.2|1165|1165.9|1164.7|47
1607047800000|2020-12-04 02:10:00|1166.4|1165.2|1167|1165.8|1167|1165.8|1166.2|1165|43
1607048100000|2020-12-04 02:15:00|1167.1|1165.9|1166.9|1165.7|1167.4|1166.2|1166.9|1165.7|70
1607048400000|2020-12-04 02:20:00|1167|1165.8|1166.9|1165.7|1167|1165.8|1166.7|1165.5|8
1607048700000|2020-12-04 02:25:00|1166.8|1165.6|1166.7|1165.5|1167|1165.8|1166.7|1165.5|13
1607049000000|2020-12-04 02:30:00|1166.9|1165.7|1166.2|1165|1166.9|1165.7|1166.2|1165|82
1607049300000|2020-12-04 02:35:00|1166.3|1165.1|1166.5|1165.3|1166.8|1165.6|1166.2|1165|60
1607049600000|2020-12-04 02:40:00|1166.2|1165|1166.5|1165.3|1166.7|1165.5|1166.2|1165|31
1607049900000|2020-12-04 02:45:00|1166.6|1165.4|1165.5|1164.3|1166.6|1165.4|1165.5|1164.3|105
1607050200000|2020-12-04 02:50:00|1165.6|1164.4|1166|1164.8|1166.2|1165|1165.6|1164.4|99
1607050500000|2020-12-04 02:55:00|1166.1|1164.9|1166|1164.8|1166.5|1165.3|1166|1164.8|67
1607050800000|2020-12-04 03:00:00|1165.7|1164.5|1165.2|1164|1165.7|1164.5|1165|1163.8|173
1607051100000|2020-12-04 03:05:00|1165|1163.8|1165|1163.8|1165.3|1164.1|1164.7|1163.5|164
1607051400000|2020-12-04 03:10:00|1164.8|1163.6|1165.2|1164|1165.2|1164|1164.8|1163.6|76
1607051700000|2020-12-04 03:15:00|1165.1|1163.9|1165|1163.8|1165.2|1164|1165|1163.8|36
1607052000000|2020-12-04 03:20:00|1165.2|1164|1165|1163.8|1165.2|1164|1165|1163.8|23
1607052300000|2020-12-04 03:25:00|1164.8|1163.6|1165|1163.8|1165.2|1164|1164.7|1163.5|73
1607052600000|2020-12-04 03:30:00|1165.2|1164|1165.2|1164|1165.5|1164.3|1165.2|1164|31
1607052900000|2020-12-04 03:35:00|||||||||6
1607053200000|2020-12-04 03:40:00|1165.4|1164.2|1165.5|1164.3|1165.5|1164.3|1165.4|1164.2|3
1607053500000|2020-12-04 03:45:00|1165.7|1164.5|1165.6|1164.4|1165.7|1164.5|1165.6|1164.4|7
1607053800000|2020-12-04 03:50:00|1165.5|1164.3|1165.7|1164.5|1165.7|1164.5|1165.5|1164.3|16
1607054100000|2020-12-04 03:55:00|1166|1164.8|1166.2|1165|1166.4|1165.2|1166|1164.8|50
1607054400000|2020-12-04 04:00:00|1166.5|1165.3|1166.5|1165.3|1166.7|1165.5|1166.5|1165.3|22
1607054700000|2020-12-04 04:05:00|1166.6|1165.4|1166.6|1165.4|1166.6|1165.4|1166.5|1165.3|11
1607055000000|2020-12-04 04:10:00|1166.7|1165.5|1167|1165.8|1167|1165.8|1166.7|1165.5|40
1607055300000|2020-12-04 04:15:00|1166.9|1165.7|1167|1165.8|1167|1165.8|1166.7|1165.5|38
1607055600000|2020-12-04 04:20:00|1166.9|1165.7|1167.7|1166.5|1167.7|1166.5|1166.9|1165.7|68
1607055900000|2020-12-04 04:25:00|1167.6|1166.4|1167.9|1166.7|1167.9|1166.7|1167.3|1166.1|31
1607056200000|2020-12-04 04:30:00|1167.8|1166.6|1167.8|1166.6|1168.2|1167|1167.7|1166.5|19
1607056500000|2020-12-04 04:35:00|1167.9|1166.7|1167.8|1166.6|1168|1166.8|1167.8|1166.6|12
1607056800000|2020-12-04 04:40:00|1167.9|1166.7|1167.7|1166.5|1168|1166.8|1167.7|1166.5|10
1607057100000|2020-12-04 04:45:00|1167.6|1166.4|1167.7|1166.5|1167.7|1166.5|1167.4|1166.2|10
1607057400000|2020-12-04 04:50:00|1167.6|1166.4|1167.6|1166.4|1167.7|1166.5|1167.5|1166.3|8
1607057700000|2020-12-04 04:55:00|1167.7|1166.5|1167.7|1166.5|1167.7|1166.5|1167.6|1166.4|7
1607058000000|2020-12-04 05:00:00|1167.8|1166.6|1167.6|1166.4|1167.8|1166.6|1167.6|1166.4|15
1607058300000|2020-12-04 05:05:00|1167.7|1166.5|1167.8|1166.6|1167.8|1166.6|1167.5|1166.3|10
1607058600000|2020-12-04 05:10:00|1167.9|1166.7|1168.3|1167.1|1168.3|1167.1|1167.9|1166.7|28
1607058900000|2020-12-04 05:15:00|1168.4|1167.2|1168.5|1167.3|1168.7|1167.5|1168.3|1167.1|34
1607059200000|2020-12-04 05:20:00|1168.6|1167.4|1169|1167.8|1169|1167.8|1168.6|1167.4|30
1607059500000|2020-12-04 05:25:00|1169.1|1167.9|1169|1167.8|1169.1|1167.9|1168.9|1167.7|66
1607059800000|2020-12-04 05:30:00|1169.1|1167.9|1169.4|1168.2|1169.5|1168.3|1168.8|1167.6|252
1607060100000|2020-12-04 05:35:00|1169.3|1168.1|1168.7|1167.5|1169.3|1168.1|1168.7|1167.5|54
1607060400000|2020-12-04 05:40:00|1168.9|1167.7|1169|1167.8|1169.2|1168|1168.7|1167.5|19
1607060700000|2020-12-04 05:45:00|1168.9|1167.7|1168.5|1167.3|1168.9|1167.7|1168.4|1167.2|13
1607061000000|2020-12-04 05:50:00|1168.7|1167.5|1168.2|1167|1168.7|1167.5|1168.2|1167|18
1607061300000|2020-12-04 05:55:00|1168.4|1167.2|1168.5|1167.3|1168.9|1167.7|1168.4|1167.2|17
1607061600000|2020-12-04 06:00:00|1168.4|1167.2|1169.1|1167.9|1169.2|1168|1167.8|1166.6|31
1607061900000|2020-12-04 06:05:00|1169.2|1168|1169.2|1168|1169.4|1168.2|1168.9|1167.7|41
1607062200000|2020-12-04 06:10:00|1169.3|1168.1|1169.4|1168.2|1169.4|1168.2|1169.2|1168|19
1607062500000|2020-12-04 06:15:00|1169.5|1168.3|1169.6|1168.4|1170.1|1168.9|1169.4|1168.2|51
1607062800000|2020-12-04 06:20:00|1169.7|1168.5|1169.9|1168.7|1170.1|1168.9|1169.6|1168.4|25
1607063100000|2020-12-04 06:25:00|1169.7|1168.5|1169.9|1168.7|1170|1168.8|1169.6|1168.4|40
1607063400000|2020-12-04 06:30:00|1170|1168.8|1170.4|1169.2|1170.4|1169.2|1169.9|1168.7|58
1607063700000|2020-12-04 06:35:00|1170.5|1169.3|1169.9|1168.7|1170.6|1169.4|1169.7|1168.5|64
1607064000000|2020-12-04 06:40:00|1170|1168.8|1170.2|1169|1170.5|1169.3|1169.7|1168.5|124
1607064300000|2020-12-04 06:45:00|1170.4|1169.2|1170.5|1169.3|1170.8|1169.6|1170.4|1169.2|211
1607064600000|2020-12-04 06:50:00|1170.4|1169.2|1170.7|1169.5|1171|1169.8|1170.4|1169.2|65
1607064900000|2020-12-04 06:55:00|1170.8|1169.6|1170.5|1169.3|1171|1169.8|1170.4|1169.2|38
1607065200000|2020-12-04 07:00:00|1170.3|1169.1|1170.3|1169.1|1170.7|1169.5|1170.2|1169|47
1607065500000|2020-12-04 07:05:00|1170.5|1169.3|1170.9|1169.7|1171|1169.8|1170.5|1169.3|156
1607065800000|2020-12-04 07:10:00|1170.8|1169.6|1170.4|1169.2|1170.8|1169.6|1170.4|1169.2|42
1607066100000|2020-12-04 07:15:00|1170.5|1169.3|1170.4|1169.2|1170.7|1169.5|1170.4|1169.2|124
1607066400000|2020-12-04 07:20:00|1170.5|1169.3|1170.2|1169|1170.5|1169.3|1170.2|1169|140
1607066700000|2020-12-04 07:25:00|1170|1168.8|1170.4|1169.2|1170.4|1169.2|1169.9|1168.7|45
1607067000000|2020-12-04 07:30:00|1170.2|1169|1170|1168.8|1170.4|1169.2|1169.9|1168.7|29
1607067300000|2020-12-04 07:35:00|1169.9|1168.7|1169.9|1168.7|1169.9|1168.7|1169.4|1168.2|106
1607067600000|2020-12-04 07:40:00|1169.8|1168.6|1169.6|1168.4|1169.9|1168.7|1169.6|1168.4|32
1607067900000|2020-12-04 07:45:00|1169.7|1168.5|1169.2|1168|1169.7|1168.5|1169.2|1168|21
1607068200000|2020-12-04 07:50:00|1169|1167.8|1169.3|1168.1|1169.3|1168.1|1168.9|1167.7|35
1607068500000|2020-12-04 07:55:00|1169.2|1168|1169.6|1168.4|1169.7|1168.5|1169.2|1168|30
1607068800000|2020-12-04 08:00:00|1169.5|1168.3|1169.7|1168.5|1169.7|1168.5|1169.4|1168.2|15
1607069100000|2020-12-04 08:05:00|1169.4|1168.2|1168.9|1167.7|1169.7|1168.5|1168.9|1167.7|40
1607069400000|2020-12-04 08:10:00|1168.8|1167.6|1169.2|1168|1169.2|1168|1168.8|1167.6|44
1607069700000|2020-12-04 08:15:00|1169.4|1168.2|1170.4|1169.2|1170.4|1169.2|1169.4|1168.2|32
1607070000000|2020-12-04 08:20:00|1170.2|1169|1170.2|1169|1170.4|1169.2|1170.1|1168.9|67
1607070300000|2020-12-04 08:25:00|1170.4|1169.2|1170.4|1169.2|1170.6|1169.4|1170.2|1169|16
1607070600000|2020-12-04 08:30:00|1170.6|1169.4|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|56
1607070900000|2020-12-04 08:35:00|1170.7|1169.5|1170.9|1169.7|1171.2|1170|1170.7|1169.5|98
1607071200000|2020-12-04 08:40:00|1170.7|1169.5|1170.7|1169.5|1170.9|1169.7|1170.5|1169.3|47
1607071500000|2020-12-04 08:45:00|1170.9|1169.7|1170.7|1169.5|1170.9|1169.7|1170.5|1169.3|58
1607071800000|2020-12-04 08:50:00|1170.9|1169.7|1170.6|1169.4|1171.2|1170|1170.5|1169.3|59
1607072100000|2020-12-04 08:55:00|1170.7|1169.5|1171.2|1170|1171.3|1170.1|1170.6|1169.4|105
1607072400000|2020-12-04 09:00:00|1171.1|1169.9|1170.7|1169.5|1171.2|1170|1170.5|1169.3|65
1607072700000|2020-12-04 09:05:00|1170.6|1169.4|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|34
1607073000000|2020-12-04 09:10:00|1170.8|1169.6|1171.2|1170|1171.2|1170|1170.7|1169.5|30
1607073300000|2020-12-04 09:15:00|1171.4|1170.2|1171.9|1170.7|1171.9|1170.7|1171.3|1170.1|89
1607073600000|2020-12-04 09:20:00|1171.8|1170.6|1171.9|1170.7|1171.9|1170.7|1171.7|1170.5|51
1607073900000|2020-12-04 09:25:00|1171.8|1170.6|1171.8|1170.6|1171.9|1170.7|1171.4|1170.2|70
1607074200000|2020-12-04 09:30:00|1171.7|1170.5|1171.5|1170.3|1172.3|1171.1|1171.4|1170.2|76
1607074500000|2020-12-04 09:35:00|1171.4|1170.2|1172|1170.8|1172.2|1171|1171.2|1170|69
1607074800000|2020-12-04 09:40:00|1171.9|1170.7|1172.9|1171.7|1173.2|1172|1171.9|1170.7|311
1607075100000|2020-12-04 09:45:00|1172.8|1171.6|1172.9|1171.7|1173|1171.8|1172.4|1171.2|81
1607075400000|2020-12-04 09:50:00|1172.8|1171.6|1172.7|1171.5|1172.9|1171.7|1172.5|1171.3|55
1607075700000|2020-12-04 09:55:00|1172.8|1171.6|1172.8|1171.6|1172.9|1171.7|1172.4|1171.2|69
1607076000000|2020-12-04 10:00:00|1172.7|1171.5|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|41
1607076300000|2020-12-04 10:05:00|1172.8|1171.6|1172.7|1171.5|1173|1171.8|1172.3|1171.1|23
1607076600000|2020-12-04 10:10:00|1172.4|1171.2|1172.5|1171.3|1172.9|1171.7|1172.4|1171.2|60
1607076900000|2020-12-04 10:15:00|1172.4|1171.2|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|75
1607077200000|2020-12-04 10:20:00|1172.6|1171.4|1172.7|1171.5|1172.7|1171.5|1172.5|1171.3|22
1607077500000|2020-12-04 10:25:00|1173|1171.8|1173.7|1172.5|1173.7|1172.5|1172.8|1171.6|51
1607077800000|2020-12-04 10:30:00|1173.6|1172.4|1173.2|1172|1173.7|1172.5|1172.9|1171.7|93
1607078100000|2020-12-04 10:35:00|1173.4|1172.2|1172.9|1171.7|1173.4|1172.2|1172.9|1171.7|40
1607078400000|2020-12-04 10:40:00|1172.7|1171.5|1172.7|1171.5|1173.1|1171.9|1172.7|1171.5|30
1607078700000|2020-12-04 10:45:00|1172.8|1171.6|1172.8|1171.6|1172.9|1171.7|1172.5|1171.3|37
1607079000000|2020-12-04 10:50:00|1172.7|1171.5|1172.7|1171.5|1173.1|1171.9|1172.7|1171.5|53
1607079300000|2020-12-04 10:55:00|1172.8|1171.6|1172.9|1171.7|1173.2|1172|1172.7|1171.5|39
1607079600000|2020-12-04 11:00:00|1172.8|1171.6|1173.4|1172.2|1173.4|1172.2|1172.8|1171.6|49
1607079900000|2020-12-04 11:05:00|1173.3|1172.1|1172.9|1171.7|1173.6|1172.4|1172.7|1171.5|46
1607080200000|2020-12-04 11:10:00|1172.8|1171.6|1172.4|1171.2|1172.9|1171.7|1172.3|1171.1|49
1607080500000|2020-12-04 11:15:00|1172.3|1171.1|1170.8|1169.6|1172.4|1171.2|1170.8|1169.6|404
1607080800000|2020-12-04 11:20:00|1170.5|1169.3|1170.7|1169.5|1170.7|1169.5|1170.3|1169.1|99
1607081100000|2020-12-04 11:25:00|1170.8|1169.6|1169.7|1168.5|1170.8|1169.6|1169.3|1168.1|138
1607081400000|2020-12-04 11:30:00|1169.6|1168.4|1169|1167.8|1169.6|1168.4|1169|1167.8|90
1607081700000|2020-12-04 11:35:00|1169.2|1168|1170|1168.8|1170.3|1169.1|1169.2|1168|37
1607082000000|2020-12-04 11:40:00|1170.1|1168.9|1170|1168.8|1170.2|1169|1169.7|1168.5|79
1607082300000|2020-12-04 11:45:00|1169.9|1168.7|1169.5|1168.3|1169.9|1168.7|1169.4|1168.2|35
1607082600000|2020-12-04 11:50:00|1169.4|1168.2|1169.4|1168.2|1169.7|1168.5|1169|1167.8|36
1607082900000|2020-12-04 11:55:00|1169.3|1168.1|1168.3|1167.1|1169.3|1168.1|1167.8|1166.6|144
1607083200000|2020-12-04 12:00:00|1168.5|1167.3|1168.5|1167.3|1168.8|1167.6|1168.3|1167.1|132
1607083500000|2020-12-04 12:05:00|1168.4|1167.2|1168|1166.8|1168.5|1167.3|1167.3|1166.1|88
1607083800000|2020-12-04 12:10:00|1168.3|1167.1|1169.5|1168.3|1169.8|1168.6|1168.2|1167|166
1607084100000|2020-12-04 12:15:00|1169.6|1168.4|1168.7|1167.5|1169.6|1168.4|1168.7|1167.5|44
1607084400000|2020-12-04 12:20:00|1168.6|1167.4|1168.8|1167.6|1169|1167.8|1168.5|1167.3|39
1607084700000|2020-12-04 12:25:00|1168.9|1167.7|1170.1|1168.9|1170.2|1169|1168.9|1167.7|87
1607085000000|2020-12-04 12:30:00|1170.2|1169|1169.8|1168.6|1171|1169.8|1169.7|1168.5|101
1607085300000|2020-12-04 12:35:00|1169.7|1168.5|1169.3|1168.1|1169.8|1168.6|1169.2|1168|25
1607085600000|2020-12-04 12:40:00|1169.2|1168|1168.8|1167.6|1169.2|1168|1168.5|1167.3|75
1607085900000|2020-12-04 12:45:00|1168.7|1167.5|1167.6|1166.4|1168.7|1167.5|1167.6|1166.4|110
1607086200000|2020-12-04 12:50:00|1167.7|1166.5|1167.4|1166.2|1167.8|1166.6|1167|1165.8|196
1607086500000|2020-12-04 12:55:00|1167.3|1166.1|1166.5|1165.3|1167.3|1166.1|1166.4|1165.2|117
1607086800000|2020-12-04 13:00:00|1166.4|1165.2|1167.5|1166.3|1168|1166.8|1166.4|1165.2|164
1607087100000|2020-12-04 13:05:00|1167.7|1166.5|1166.5|1165.3|1167.7|1166.5|1166.5|1165.3|90
1607087400000|2020-12-04 13:10:00|1166.7|1165.5|1166.5|1165.3|1167.3|1166.1|1166.4|1165.2|142
1607087700000|2020-12-04 13:15:00|1166.3|1165.1|1164|1162.8|1166.4|1165.2|1164|1162.8|742
1607088000000|2020-12-04 13:20:00|1163.8|1162.6|1164.3|1163.1|1164.8|1163.6|1163.6|1162.4|378
1607088300000|2020-12-04 13:25:00|1164.1|1162.9|1164.8|1163.6|1165.3|1164.1|1164|1162.8|300
1607088600000|2020-12-04 13:30:00|1164.7|1163.5|1166.4|1165.2|1166.4|1165.2|1164.7|1163.5|203
1607088900000|2020-12-04 13:35:00|1166.9|1165.7|1167.5|1166.3|1168.7|1167.5|1166.2|1165|388
1607089200000|2020-12-04 13:40:00|1167.8|1166.6|1169.4|1168.2|1170|1168.8|1167.8|1166.6|279
1607092200000|2020-12-04 14:30:00|1169.3|1168.1|1167.3|1166.1|1169.5|1168.3|1165.9|1164.7|2958
1607092500000|2020-12-04 14:35:00|1167.1|1165.9|1165.3|1164.1|1168|1166.8|1165.3|1164.1|1524
1607092800000|2020-12-04 14:40:00|1165.2|1164|1164.4|1163.2|1166.3|1165.1|1164.4|1163.2|1363
1607093100000|2020-12-04 14:45:00|1164.3|1163.1|1165.8|1164.6|1165.8|1164.6|1163.5|1162.3|750
1607093400000|2020-12-04 14:50:00|1165.7|1164.5|1163.5|1162.3|1165.8|1164.6|1163.5|1162.3|439
1607093700000|2020-12-04 14:55:00|1163.4|1162.2|1162.8|1161.6|1163.5|1162.3|1161.1|1159.9|1247
1607094000000|2020-12-04 15:00:00|1162.6|1161.4|1160.5|1159.3|1162.6|1161.4|1160.4|1159.2|1364
1607094300000|2020-12-04 15:05:00|1160.8|1159.6|1161.6|1160.4|1161.6|1160.4|1159.3|1158.1|1556
1607094600000|2020-12-04 15:10:00|1161.7|1160.5|1162.9|1161.7|1163.2|1162|1161.3|1160.1|1479
1607094900000|2020-12-04 15:15:00|1163.2|1162|1163.7|1162.5|1163.7|1162.5|1162.9|1161.7|705
1607095200000|2020-12-04 15:20:00|1163.8|1162.6|1164.9|1163.7|1166.1|1164.9|1163.3|1162.1|1313
1607095500000|2020-12-04 15:25:00|1164.8|1163.6|1164.4|1163.2|1164.9|1163.7|1163.7|1162.5|1034
1607095800000|2020-12-04 15:30:00|1164.3|1163.1|1165.6|1164.4|1165.7|1164.5|1163.4|1162.2|537
1607096100000|2020-12-04 15:35:00|1165.7|1164.5|1166.7|1165.5|1167.3|1166.1|1165.7|1164.5|962
1607096400000|2020-12-04 15:40:00|1166.8|1165.6|1166.2|1165|1167.5|1166.3|1165.7|1164.5|617
1607096700000|2020-12-04 15:45:00|1166.1|1164.9|1164.8|1163.6|1166.2|1165|1164.7|1163.5|436
1607097000000|2020-12-04 15:50:00|1164.6|1163.4|1164.1|1162.9|1164.8|1163.6|1163.8|1162.6|855
1607097300000|2020-12-04 15:55:00|1164|1162.8|1164.6|1163.4|1164.8|1163.6|1163.7|1162.5|518
1607097600000|2020-12-04 16:00:00|1164.5|1163.3|1163.8|1162.6|1164.7|1163.5|1163.6|1162.4|284
1607097900000|2020-12-04 16:05:00|1163.9|1162.7|1165.6|1164.4|1165.8|1164.6|1163.8|1162.6|467
1607098200000|2020-12-04 16:10:00|1165.7|1164.5|1165|1163.8|1166.1|1164.9|1164.9|1163.7|504
1607098500000|2020-12-04 16:15:00|1164.9|1163.7|1165.1|1163.9|1165.3|1164.1|1164.6|1163.4|350
1607098800000|2020-12-04 16:20:00|1165.2|1164|1164.1|1162.9|1165.6|1164.4|1164|1162.8|256
1607099100000|2020-12-04 16:25:00|1164|1162.8|1164.1|1162.9|1164.3|1163.1|1163.8|1162.6|291
1607099400000|2020-12-04 16:30:00|1163.9|1162.7|1163.9|1162.7|1164.2|1163|1163.6|1162.4|219
1607099700000|2020-12-04 16:35:00|1164.1|1162.9|1164.6|1163.4|1165.3|1164.1|1163.6|1162.4|323
1607100000000|2020-12-04 16:40:00|1164.9|1163.7|1165.3|1164.1|1165.6|1164.4|1164.8|1163.6|471
1607100300000|2020-12-04 16:45:00|1165.2|1164|1166.2|1165|1166.2|1165|1165.1|1163.9|519
1607100600000|2020-12-04 16:50:00|1166.1|1164.9|1165.4|1164.2|1166.4|1165.2|1165.3|1164.1|902
1607100900000|2020-12-04 16:55:00|1165.3|1164.1|1166.1|1164.9|1166.8|1165.6|1165.1|1163.9|884
1607101200000|2020-12-04 17:00:00|1166.3|1165.1|1165.3|1164.1|1166.3|1165.1|1165.1|1163.9|247
1607101500000|2020-12-04 17:05:00|1165.1|1163.9|1164.2|1163|1165.3|1164.1|1163.8|1162.6|617
1607101800000|2020-12-04 17:10:00|1164.3|1163.1|1164.8|1163.6|1165.1|1163.9|1164.1|1162.9|164
1607102100000|2020-12-04 17:15:00|1164.7|1163.5|1164.6|1163.4|1164.8|1163.6|1164|1162.8|170
1607102400000|2020-12-04 17:20:00|1164.7|1163.5|1166.3|1165.1|1166.3|1165.1|1164.6|1163.4|351
1607102700000|2020-12-04 17:25:00|1166.1|1164.9|1166.4|1165.2|1166.8|1165.6|1166.1|1164.9|248
1607103000000|2020-12-04 17:30:00|1166.3|1165.1|1166.8|1165.6|1166.8|1165.6|1166.1|1164.9|286
1607103300000|2020-12-04 17:35:00|1166.6|1165.4|1166.2|1165|1166.8|1165.6|1166|1164.8|260
1607103600000|2020-12-04 17:40:00|1166.3|1165.1|1166.8|1165.6|1167.6|1166.4|1166.3|1165.1|472
1607103900000|2020-12-04 17:45:00|1166.6|1165.4|1167.8|1166.6|1167.9|1166.7|1166.3|1165.1|287
1607104200000|2020-12-04 17:50:00|1167.6|1166.4|1167.6|1166.4|1167.8|1166.6|1167.3|1166.1|443
1607104500000|2020-12-04 17:55:00|1167.5|1166.3|1167.8|1166.6|1168.6|1167.4|1167.3|1166.1|433
1607104800000|2020-12-04 18:00:00|1167.9|1166.7|1167.1|1165.9|1167.9|1166.7|1166.8|1165.6|281
1607105100000|2020-12-04 18:05:00|1167|1165.8|1167.3|1166.1|1167.8|1166.6|1167|1165.8|267
1607105400000|2020-12-04 18:10:00|1167.5|1166.3|1167.3|1166.1|1167.8|1166.6|1167.1|1165.9|276
1607105700000|2020-12-04 18:15:00|1167.2|1166|1167.3|1166.1|1167.6|1166.4|1167.1|1165.9|183
1607106000000|2020-12-04 18:20:00|1167.5|1166.3|1167|1165.8|1167.6|1166.4|1166.8|1165.6|367
1607106300000|2020-12-04 18:25:00|1167.1|1165.9|1167.6|1166.4|1167.6|1166.4|1166.8|1165.6|326
1607106600000|2020-12-04 18:30:00|1167.7|1166.5|1168.6|1167.4|1168.6|1167.4|1167.6|1166.4|300
1607106900000|2020-12-04 18:35:00|1168.5|1167.3|1168.3|1167.1|1168.6|1167.4|1168.1|1166.9|483
1607107200000|2020-12-04 18:40:00|1168.1|1166.9|1168.5|1167.3|1168.8|1167.6|1168|1166.8|470
1607107500000|2020-12-04 18:45:00|1168.6|1167.4|1167.6|1166.4|1168.6|1167.4|1167.6|1166.4|890
1607107800000|2020-12-04 18:50:00|1167.8|1166.6|1167.8|1166.6|1168|1166.8|1167.6|1166.4|401
1607108100000|2020-12-04 18:55:00|1167.7|1166.5|1167.3|1166.1|1167.8|1166.6|1167|1165.8|551
1607108400000|2020-12-04 19:00:00|1167.1|1165.9|1168|1166.8|1168.1|1166.9|1167.1|1165.9|642
1607108700000|2020-12-04 19:05:00|1168.1|1166.9|1166|1164.8|1168.1|1166.9|1166|1164.8|830
1607109000000|2020-12-04 19:10:00|1165.9|1164.7|1164.7|1163.5|1166.6|1165.4|1163.6|1162.4|3137
1607109300000|2020-12-04 19:15:00|1164.4|1163.2|1162.8|1161.6|1164.9|1163.7|1162.8|1161.6|1804
1607302800000|2020-12-07 01:00:00|1160.9|1159.7|1159.6|1158.4|1160.9|1159.7|1155.1|1153.9|2138
1607303100000|2020-12-07 01:05:00|1159.7|1158.5|1159.3|1158.1|1160.3|1159.1|1157|1155.8|590
1607303400000|2020-12-07 01:10:00|1159.4|1158.2|1159.9|1158.7|1160.9|1159.7|1159.3|1158.1|221
1607303700000|2020-12-07 01:15:00|1160.1|1158.9|1159.2|1158|1160.1|1158.9|1158.6|1157.4|192
1607304000000|2020-12-07 01:20:00|1159.1|1157.9|1158.9|1157.7|1159.6|1158.4|1157.9|1156.7|317
1607304300000|2020-12-07 01:25:00|1158.8|1157.6|1157.9|1156.7|1158.9|1157.7|1157.8|1156.6|102
1607304600000|2020-12-07 01:30:00|1158|1156.8|1160.1|1158.9|1160.3|1159.1|1158|1156.8|141
1607304900000|2020-12-07 01:35:00|1159.9|1158.7|1157.7|1156.5|1160.1|1158.9|1157.5|1156.3|115
1607305200000|2020-12-07 01:40:00|1157.6|1156.4|1157.9|1156.7|1158.1|1156.9|1157.5|1156.3|89
1607305500000|2020-12-07 01:45:00|1157.8|1156.6|1157.6|1156.4|1158.1|1156.9|1157.1|1155.9|238
1607305800000|2020-12-07 01:50:00|1157.5|1156.3|1158.1|1156.9|1158.3|1157.1|1157.4|1156.2|96
1607306100000|2020-12-07 01:55:00|1158.2|1157|1158.6|1157.4|1159.1|1157.9|1158.1|1156.9|94
1607306400000|2020-12-07 02:00:00|1158.4|1157.2|1157.9|1156.7|1158.4|1157.2|1157.9|1156.7|138
1607306700000|2020-12-07 02:05:00|1158|1156.8|1158.6|1157.4|1158.9|1157.7|1157.9|1156.7|62
1607307000000|2020-12-07 02:10:00|1158.7|1157.5|1159.6|1158.4|1159.9|1158.7|1158.6|1157.4|70
1607307300000|2020-12-07 02:15:00|1159.4|1158.2|1159.2|1158|1159.6|1158.4|1158.9|1157.7|41
1607307600000|2020-12-07 02:20:00|1159.1|1157.9|1159.4|1158.2|1159.5|1158.3|1159.1|1157.9|41
1607307900000|2020-12-07 02:25:00|1159.3|1158.1|1159.3|1158.1|1159.9|1158.7|1159.3|1158.1|29
1607308200000|2020-12-07 02:30:00|1159.2|1158|1158.6|1157.4|1159.2|1158|1158.4|1157.2|46
1607308500000|2020-12-07 02:35:00|1158.5|1157.3|1157.9|1156.7|1158.5|1157.3|1157.8|1156.6|174
1607308800000|2020-12-07 02:40:00|1157.8|1156.6|1157.9|1156.7|1157.9|1156.7|1157.6|1156.4|77
1607309100000|2020-12-07 02:45:00|1157.8|1156.6|1158.1|1156.9|1158.2|1157|1157.6|1156.4|34
1607309400000|2020-12-07 02:50:00|1158.2|1157|1158.1|1156.9|1158.4|1157.2|1157.8|1156.6|49
1607309700000|2020-12-07 02:55:00|1157.9|1156.7|1157.5|1156.3|1158.1|1156.9|1157.4|1156.2|57
1607310000000|2020-12-07 03:00:00|1157.6|1156.4|1157.6|1156.4|1157.8|1156.6|1157|1155.8|126
1607310300000|2020-12-07 03:05:00|1157.5|1156.3|1156.6|1155.4|1157.7|1156.5|1156.3|1155.1|262
1607310600000|2020-12-07 03:10:00|1156.5|1155.3|1156.9|1155.7|1157.1|1155.9|1156.1|1154.9|93
1607310900000|2020-12-07 03:15:00|1156.8|1155.6|1156.3|1155.1|1157.1|1155.9|1156.3|1155.1|36
1607311200000|2020-12-07 03:20:00|1156.4|1155.2|1156.7|1155.5|1156.8|1155.6|1156.3|1155.1|28
1607311500000|2020-12-07 03:25:00|1156.6|1155.4|1156.8|1155.6|1156.8|1155.6|1156.3|1155.1|66
1607311800000|2020-12-07 03:30:00|1156.7|1155.5|1157|1155.8|1157|1155.8|1156.5|1155.3|50
1607312100000|2020-12-07 03:35:00|1156.8|1155.6|1156.3|1155.1|1156.8|1155.6|1156.3|1155.1|36
1607312400000|2020-12-07 03:40:00|1156.4|1155.2|1156.6|1155.4|1156.7|1155.5|1156.4|1155.2|21
1607312700000|2020-12-07 03:45:00|1156.8|1155.6|1157|1155.8|1157|1155.8|1156.5|1155.3|45
1607313000000|2020-12-07 03:50:00|1156.9|1155.7|1156.9|1155.7|1157|1155.8|1156.8|1155.6|12
1607313300000|2020-12-07 03:55:00|1156.8|1155.6|1157.3|1156.1|1157.3|1156.1|1156.8|1155.6|17
1607313600000|2020-12-07 04:00:00|1157.2|1156|1157.6|1156.4|1157.6|1156.4|1157.2|1156|19
1607313900000|2020-12-07 04:05:00|1157.5|1156.3|1157.5|1156.3|1157.6|1156.4|1157.4|1156.2|32
1607314200000|2020-12-07 04:10:00|1157.4|1156.2|1157.1|1155.9|1157.5|1156.3|1156.9|1155.7|27
1607314500000|2020-12-07 04:15:00|1157|1155.8|1156.9|1155.7|1157.1|1155.9|1156.8|1155.6|24
1607314800000|2020-12-07 04:20:00|1157|1155.8|1156.8|1155.6|1157|1155.8|1156.8|1155.6|7
1607315100000|2020-12-07 04:25:00|1156.9|1155.7|1156.8|1155.6|1156.9|1155.7|1156.8|1155.6|15
1607315400000|2020-12-07 04:30:00|1156.9|1155.7|1157.6|1156.4|1158.2|1157|1156.8|1155.6|47
1607315700000|2020-12-07 04:35:00|1157.7|1156.5|1157.5|1156.3|1157.7|1156.5|1157.5|1156.3|6
1607316000000|2020-12-07 04:40:00|1157.4|1156.2|1157.1|1155.9|1157.4|1156.2|1157.1|1155.9|27
1607316300000|2020-12-07 04:45:00|1157.3|1156.1|1157.1|1155.9|1157.3|1156.1|1157.1|1155.9|12
1607316600000|2020-12-07 04:50:00|1157|1155.8|1156.9|1155.7|1157|1155.8|1156.9|1155.7|7
1607316900000|2020-12-07 04:55:00|1156.8|1155.6|1156.9|1155.7|1156.9|1155.7|1156.6|1155.4|30
1607317200000|2020-12-07 05:00:00|1156.8|1155.6|1156.8|1155.6|1157|1155.8|1156.8|1155.6|9
1607317500000|2020-12-07 05:05:00|1156.7|1155.5|1156.9|1155.7|1156.9|1155.7|1156.6|1155.4|23
1607317800000|2020-12-07 05:10:00|1157|1155.8|1156.7|1155.5|1157|1155.8|1156.6|1155.4|8
1607318100000|2020-12-07 05:15:00|1156.8|1155.6|1157.1|1155.9|1157.2|1156|1156.5|1155.3|30
1607318400000|2020-12-07 05:20:00|1157.2|1156|1157.4|1156.2|1157.5|1156.3|1157.1|1155.9|11
1607318700000|2020-12-07 05:25:00|1157.6|1156.4|1157.9|1156.7|1157.9|1156.7|1157.6|1156.4|15
1607319000000|2020-12-07 05:30:00|1158|1156.8|1158.4|1157.2|1158.4|1157.2|1157.6|1156.4|104
1607319300000|2020-12-07 05:35:00|1158.3|1157.1|1158.7|1157.5|1159.1|1157.9|1158.1|1156.9|141
1607319600000|2020-12-07 05:40:00|1158.8|1157.6|1158.4|1157.2|1159.1|1157.9|1158.4|1157.2|81
1607319900000|2020-12-07 05:45:00|1158.3|1157.1|1158.9|1157.7|1158.9|1157.7|1158.1|1156.9|72
1607320200000|2020-12-07 05:50:00|1158.6|1157.4|1158.4|1157.2|1158.8|1157.6|1158.1|1156.9|37
1607320500000|2020-12-07 05:55:00|1158.5|1157.3|1158.6|1157.4|1158.6|1157.4|1158.4|1157.2|6
1607320800000|2020-12-07 06:00:00|1158.4|1157.2|1157.6|1156.4|1158.4|1157.2|1157.6|1156.4|14
1607321100000|2020-12-07 06:05:00|1157.7|1156.5|1158.4|1157.2|1158.4|1157.2|1157.6|1156.4|43
1607321400000|2020-12-07 06:10:00|1158.6|1157.4|1158.6|1157.4|1158.9|1157.7|1158.4|1157.2|80
1607321700000|2020-12-07 06:15:00|1158.7|1157.5|1158.6|1157.4|1159.1|1157.9|1158.6|1157.4|70
1607322000000|2020-12-07 06:20:00|1158.4|1157.2|1157.9|1156.7|1158.4|1157.2|1157.7|1156.5|50
1607322300000|2020-12-07 06:25:00|1158|1156.8|1158.4|1157.2|1158.4|1157.2|1157.9|1156.7|38
1607322600000|2020-12-07 06:30:00|1158.3|1157.1|1157.4|1156.2|1158.3|1157.1|1157.4|1156.2|40
1607322900000|2020-12-07 06:35:00|1157.5|1156.3|1157.8|1156.6|1157.9|1156.7|1157.5|1156.3|22
1607323200000|2020-12-07 06:40:00|1157.7|1156.5|1158.1|1156.9|1158.1|1156.9|1157.7|1156.5|39
1607323500000|2020-12-07 06:45:00|1158|1156.8|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|53
1607323800000|2020-12-07 06:50:00|1158.4|1157.2|1157.9|1156.7|1158.5|1157.3|1157.8|1156.6|18
1607324100000|2020-12-07 06:55:00|1158|1156.8|1157.8|1156.6|1158.1|1156.9|1157.6|1156.4|29
1607324400000|2020-12-07 07:00:00|1157.9|1156.7|1157.1|1155.9|1157.9|1156.7|1157.1|1155.9|41
1607324700000|2020-12-07 07:05:00|1156.9|1155.7|1156.3|1155.1|1157|1155.8|1156.1|1154.9|158
1607325000000|2020-12-07 07:10:00|1156.4|1155.2|1156.1|1154.9|1156.4|1155.2|1155.9|1154.7|104
1607325300000|2020-12-07 07:15:00|1156.3|1155.1|1156.6|1155.4|1156.7|1155.5|1156.1|1154.9|50
1607325600000|2020-12-07 07:20:00|1156.7|1155.5|1156.6|1155.4|1156.7|1155.5|1156.6|1155.4|16
1607325900000|2020-12-07 07:25:00|1156.9|1155.7|1158.4|1157.2|1158.4|1157.2|1156.9|1155.7|104
1607326200000|2020-12-07 07:30:00|1158.3|1157.1|1157.9|1156.7|1158.6|1157.4|1157.8|1156.6|75
1607326500000|2020-12-07 07:35:00|1158.1|1156.9|1157.4|1156.2|1158.1|1156.9|1157.3|1156.1|13
1607326800000|2020-12-07 07:40:00|1157.3|1156.1|1156.9|1155.7|1157.3|1156.1|1156.7|1155.5|45
1607327100000|2020-12-07 07:45:00|1156.8|1155.6|1157.4|1156.2|1157.5|1156.3|1156.8|1155.6|50
1607327400000|2020-12-07 07:50:00|1157.6|1156.4|1157.4|1156.2|1157.9|1156.7|1157.4|1156.2|20
1607327700000|2020-12-07 07:55:00|1157.3|1156.1|1157.8|1156.6|1157.9|1156.7|1157.1|1155.9|33
1607328000000|2020-12-07 08:00:00|1157.7|1156.5|1156.3|1155.1|1157.7|1156.5|1156.2|1155|94
1607328300000|2020-12-07 08:05:00|1156.4|1155.2|1156.1|1154.9|1156.4|1155.2|1155.6|1154.4|136
1607328600000|2020-12-07 08:10:00|1155.9|1154.7|1155.4|1154.2|1156.1|1154.9|1155.1|1153.9|168
1607328900000|2020-12-07 08:15:00|1155.5|1154.3|1155.6|1154.4|1155.9|1154.7|1155.4|1154.2|61
1607329200000|2020-12-07 08:20:00|1155.5|1154.3|1155.4|1154.2|1155.6|1154.4|1155.3|1154.1|59
1607329500000|2020-12-07 08:25:00|1155.3|1154.1|1155.1|1153.9|1155.6|1154.4|1154.9|1153.7|195
1607329800000|2020-12-07 08:30:00|1154.9|1153.7|1154.7|1153.5|1155.1|1153.9|1154.2|1153|177
1607330100000|2020-12-07 08:35:00|1154.6|1153.4|1154|1152.8|1155|1153.8|1153.7|1152.5|288
1607330400000|2020-12-07 08:40:00|1154.1|1152.9|1152.7|1151.5|1154.1|1152.9|1152.5|1151.3|270
1607330700000|2020-12-07 08:45:00|1152.8|1151.6|1153.5|1152.3|1153.5|1152.3|1152.7|1151.5|96
1607331000000|2020-12-07 08:50:00|1153.4|1152.2|1153.8|1152.6|1153.9|1152.7|1153.2|1152|108
1607331300000|2020-12-07 08:55:00|1153.7|1152.5|1152.7|1151.5|1153.9|1152.7|1152.7|1151.5|71
1607331600000|2020-12-07 09:00:00|1152.8|1151.6|1152.5|1151.3|1153|1151.8|1152.5|1151.3|48
1607331900000|2020-12-07 09:05:00|1152.2|1151|1151.6|1150.4|1152.4|1151.2|1151.6|1150.4|371
1607332200000|2020-12-07 09:10:00|1151.7|1150.5|1151.3|1150.1|1152.1|1150.9|1151.2|1150|181
1607332500000|2020-12-07 09:15:00|1151.2|1150|1152.1|1150.9|1152.5|1151.3|1150.5|1149.3|248
1607332800000|2020-12-07 09:20:00|1152|1150.8|1152.2|1151|1152.4|1151.2|1151.9|1150.7|68
1607333100000|2020-12-07 09:25:00|1152.1|1150.9|1152.2|1151|1152.3|1151.1|1151.2|1150|138
1607333400000|2020-12-07 09:30:00|1152.3|1151.1|1153.1|1151.9|1153.2|1152|1152.2|1151|65
1607333700000|2020-12-07 09:35:00|1153|1151.8|1153.3|1152.1|1153.8|1152.6|1153|1151.8|71
1607334000000|2020-12-07 09:40:00|1153.2|1152|1153.1|1151.9|1153.4|1152.2|1152.9|1151.7|17
1607334300000|2020-12-07 09:45:00|1152.9|1151.7|1152.4|1151.2|1153|1151.8|1152.1|1150.9|98
1607334600000|2020-12-07 09:50:00|1152.3|1151.1|1152.7|1151.5|1152.7|1151.5|1152|1150.8|42
1607334900000|2020-12-07 09:55:00|1152.6|1151.4|1152.4|1151.2|1152.6|1151.4|1152.1|1150.9|37
1607335200000|2020-12-07 10:00:00|1152.1|1150.9|1152.9|1151.7|1153.1|1151.9|1152.1|1150.9|101
1607335500000|2020-12-07 10:05:00|1153|1151.8|1153.5|1152.3|1153.7|1152.5|1152.9|1151.7|66
1607335800000|2020-12-07 10:10:00|1153.6|1152.4|1154.7|1153.5|1154.7|1153.5|1153.6|1152.4|41
1607336100000|2020-12-07 10:15:00|1154.8|1153.6|1155.4|1154.2|1156.1|1154.9|1154.6|1153.4|108
1607336400000|2020-12-07 10:20:00|1155.6|1154.4|1155.6|1154.4|1155.7|1154.5|1155.4|1154.2|30
1607336700000|2020-12-07 10:25:00|1155.4|1154.2|1155.4|1154.2|1155.7|1154.5|1155.4|1154.2|102
1607337000000|2020-12-07 10:30:00|1155.6|1154.4|1155.4|1154.2|1155.9|1154.7|1155.1|1153.9|80
1607337300000|2020-12-07 10:35:00|1155.1|1153.9|1156.2|1155|1156.4|1155.2|1154.9|1153.7|69
1607337600000|2020-12-07 10:40:00|1156.3|1155.1|1155.9|1154.7|1156.3|1155.1|1155.5|1154.3|25
1607337900000|2020-12-07 10:45:00|1155.7|1154.5|1155.8|1154.6|1155.8|1154.6|1155.5|1154.3|32
1607338200000|2020-12-07 10:50:00|1155.7|1154.5|1155.4|1154.2|1155.7|1154.5|1155.1|1153.9|23
1607338500000|2020-12-07 10:55:00|1155.2|1154|1154.1|1152.9|1155.2|1154|1154|1152.8|39
1607338800000|2020-12-07 11:00:00|1154.2|1153|1153.4|1152.2|1154.6|1153.4|1153.2|1152|113
1607339100000|2020-12-07 11:05:00|1153.5|1152.3|1153.6|1152.4|1153.7|1152.5|1153.1|1151.9|72
1607339400000|2020-12-07 11:10:00|1153.7|1152.5|1153.1|1151.9|1153.7|1152.5|1152.9|1151.7|60
1607339700000|2020-12-07 11:15:00|1153.2|1152|1152.9|1151.7|1153.2|1152|1152.4|1151.2|73
1607340000000|2020-12-07 11:20:00|1153|1151.8|1153.4|1152.2|1153.5|1152.3|1152.6|1151.4|26
1607340300000|2020-12-07 11:25:00|1153.2|1152|1153.9|1152.7|1153.9|1152.7|1152.8|1151.6|154
1607340600000|2020-12-07 11:30:00|1153.8|1152.6|1154.1|1152.9|1154.2|1153|1153.6|1152.4|43
1607340900000|2020-12-07 11:35:00|1154|1152.8|1153.5|1152.3|1154.1|1152.9|1153.5|1152.3|36
1607341200000|2020-12-07 11:40:00|1153.4|1152.2|1153.6|1152.4|1153.9|1152.7|1153.1|1151.9|23
1607341500000|2020-12-07 11:45:00|1153.4|1152.2|1154.4|1153.2|1154.4|1153.2|1153.4|1152.2|23
1607341800000|2020-12-07 11:50:00|1154.3|1153.1|1154|1152.8|1154.5|1153.3|1153.6|1152.4|63
1607342100000|2020-12-07 11:55:00|1154.1|1152.9|1155|1153.8|1155|1153.8|1154.1|1152.9|21
1607342400000|2020-12-07 12:00:00|1155.2|1154|1154.4|1153.2|1155.2|1154|1154.4|1153.2|69
1607342700000|2020-12-07 12:05:00|1154.5|1153.3|1154.7|1153.5|1155|1153.8|1154.4|1153.2|61
1607343000000|2020-12-07 12:10:00|1154.6|1153.4|1153.7|1152.5|1154.7|1153.5|1153.7|1152.5|43
1607343300000|2020-12-07 12:15:00|1153.8|1152.6|1152.7|1151.5|1153.8|1152.6|1152.5|1151.3|112
1607343600000|2020-12-07 12:20:00|1152.8|1151.6|1152.9|1151.7|1153.3|1152.1|1152.7|1151.5|71
1607343900000|2020-12-07 12:25:00|1153|1151.8|1153.4|1152.2|1153.4|1152.2|1152.9|1151.7|14
1607344200000|2020-12-07 12:30:00|1153.3|1152.1|1153.7|1152.5|1153.7|1152.5|1152.6|1151.4|71
1607344500000|2020-12-07 12:35:00|1153.6|1152.4|1153.6|1152.4|1154|1152.8|1153.5|1152.3|38
1607344800000|2020-12-07 12:40:00|1153.5|1152.3|1153.2|1152|1153.5|1152.3|1152.7|1151.5|63
1607345100000|2020-12-07 12:45:00|1153|1151.8|1152.5|1151.3|1153.2|1152|1152.5|1151.3|25
1607345400000|2020-12-07 12:50:00|1152.8|1151.6|1152.9|1151.7|1153.1|1151.9|1152.7|1151.5|47
1607345700000|2020-12-07 12:55:00|1152.6|1151.4|1152.7|1151.5|1153|1151.8|1152.6|1151.4|31
1607346000000|2020-12-07 13:00:00|1152.8|1151.6|1152.9|1151.7|1152.9|1151.7|1152.2|1151|154
1607346300000|2020-12-07 13:05:00|1153|1151.8|1152.7|1151.5|1153.2|1152|1152.4|1151.2|278
1607346600000|2020-12-07 13:10:00|1152.6|1151.4|1151.6|1150.4|1152.7|1151.5|1151.6|1150.4|178
1607346900000|2020-12-07 13:15:00|1151.4|1150.2|1152|1150.8|1152|1150.8|1150.9|1149.7|183
1607347200000|2020-12-07 13:20:00|1152.2|1151|1152.6|1151.4|1152.7|1151.5|1152.1|1150.9|84
1607347500000|2020-12-07 13:25:00|1152.7|1151.5|1152.9|1151.7|1153.1|1151.9|1152.5|1151.3|114
1607347800000|2020-12-07 13:30:00|1153|1151.8|1153.2|1152|1153.6|1152.4|1152.6|1151.4|245
1607348100000|2020-12-07 13:35:00|1153.3|1152.1|1154.4|1153.2|1154.4|1153.2|1152.9|1151.7|129
1607348400000|2020-12-07 13:40:00|1154.5|1153.3|1154|1152.8|1155.1|1153.9|1153.5|1152.3|336
1607351400000|2020-12-07 14:30:00|1153.7|1152.5|1153.4|1152.2|1155.7|1154.5|1153.4|1152.2|3526
1607351700000|2020-12-07 14:35:00|1153.5|1152.3|1153.2|1152|1155.4|1154.2|1153|1151.8|1418
1607352000000|2020-12-07 14:40:00|1153.1|1151.9|1153|1151.8|1154.1|1152.9|1152.6|1151.4|1372
1607352300000|2020-12-07 14:45:00|1152.9|1151.7|1152.3|1151.1|1153.6|1152.4|1152.2|1151|1101
1607352600000|2020-12-07 14:50:00|1152.2|1151|1153.3|1152.1|1153.4|1152.2|1151.6|1150.4|2421
1607352900000|2020-12-07 14:55:00|1153.2|1152|1152.9|1151.7|1153.4|1152.2|1151.9|1150.7|623
1607353200000|2020-12-07 15:00:00|1152.8|1151.6|1154.5|1153.3|1154.6|1153.4|1152.6|1151.4|798
1607353500000|2020-12-07 15:05:00|1154.4|1153.2|1155.1|1153.9|1155.8|1154.6|1154.1|1152.9|814
1607353800000|2020-12-07 15:10:00|1154.9|1153.7|1154.1|1152.9|1154.9|1153.7|1153.8|1152.6|536
1607354100000|2020-12-07 15:15:00|1153.9|1152.7|1153.1|1151.9|1153.9|1152.7|1153.1|1151.9|370
1607354400000|2020-12-07 15:20:00|1152.9|1151.7|1152.2|1151|1152.9|1151.7|1151.8|1150.6|958
1607354700000|2020-12-07 15:25:00|1152|1150.8|1153.2|1152|1154.2|1153|1152|1150.8|730
1607355000000|2020-12-07 15:30:00|1153.1|1151.9|1153.8|1152.6|1154.6|1153.4|1152.5|1151.3|659
1607355300000|2020-12-07 15:35:00|1153.9|1152.7|1155.5|1154.3|1155.5|1154.3|1153.8|1152.6|483
1607355600000|2020-12-07 15:40:00|1155.4|1154.2|1159.2|1158|1159.6|1158.4|1155.4|1154.2|1391
1607355900000|2020-12-07 15:45:00|1159.3|1158.1|1160.6|1159.4|1160.6|1159.4|1158.6|1157.4|996
1607356200000|2020-12-07 15:50:00|1160.4|1159.2|1162|1160.8|1162.4|1161.2|1160.3|1159.1|1132
1607356500000|2020-12-07 15:55:00|1161.9|1160.7|1162.8|1161.6|1162.8|1161.6|1161.5|1160.3|858
1607356800000|2020-12-07 16:00:00|1162.7|1161.5|1163|1161.8|1163.7|1162.5|1162.6|1161.4|921
1607357100000|2020-12-07 16:05:00|1162.8|1161.6|1162.4|1161.2|1162.9|1161.7|1161.5|1160.3|1047
1607357400000|2020-12-07 16:10:00|1162.3|1161.1|1162.1|1160.9|1162.7|1161.5|1161.3|1160.1|5083
1607357700000|2020-12-07 16:15:00|1162|1160.8|1163.4|1162.2|1163.7|1162.5|1162|1160.8|1986
1607358000000|2020-12-07 16:20:00|1163.5|1162.3|1166.8|1165.6|1168.3|1167.1|1163.4|1162.2|2564
1607358300000|2020-12-07 16:25:00|1166.6|1165.4|1170.1|1168.9|1170.6|1169.4|1166.6|1165.4|1540
1607358600000|2020-12-07 16:30:00|1170.3|1169.1|1168.3|1167.1|1170.3|1169.1|1168.2|1167|1745
1607358900000|2020-12-07 16:35:00|1168.1|1166.9|1168.6|1167.4|1168.6|1167.4|1167.6|1166.4|455
1607359200000|2020-12-07 16:40:00|1168.4|1167.2|1168|1166.8|1169.6|1168.4|1167.8|1166.6|666
1607359500000|2020-12-07 16:45:00|1167.9|1166.7|1167.6|1166.4|1169.3|1168.1|1167.5|1166.3|1062
1607359800000|2020-12-07 16:50:00|1167.5|1166.3|1167.4|1166.2|1168.3|1167.1|1167.3|1166.1|464
1607360100000|2020-12-07 16:55:00|1167.3|1166.1|1166.5|1165.3|1167.8|1166.6|1166.5|1165.3|392
1607360400000|2020-12-07 17:00:00|1166.8|1165.6|1167.4|1166.2|1167.8|1166.6|1166.3|1165.1|433
1607360700000|2020-12-07 17:05:00|1167.5|1166.3|1167.3|1166.1|1168.1|1166.9|1167|1165.8|548
1607361000000|2020-12-07 17:10:00|1167.4|1166.2|1167.8|1166.6|1168|1166.8|1167.1|1165.9|428
1607361300000|2020-12-07 17:15:00|1167.9|1166.7|1168.3|1167.1|1168.5|1167.3|1167.8|1166.6|279
1607361600000|2020-12-07 17:20:00|1168.4|1167.2|1168.9|1167.7|1169.1|1167.9|1168.3|1167.1|701
1607361900000|2020-12-07 17:25:00|1168.8|1167.6|1168.9|1167.7|1169.4|1168.2|1168.1|1166.9|675
1607362200000|2020-12-07 17:30:00|1169|1167.8|1170.1|1168.9|1170.3|1169.1|1168.9|1167.7|978
1607362500000|2020-12-07 17:35:00|1170.3|1169.1|1169.8|1168.6|1170.5|1169.3|1169.6|1168.4|312
1607362800000|2020-12-07 17:40:00|1169.9|1168.7|1169.1|1167.9|1169.9|1168.7|1169|1167.8|386
1607363100000|2020-12-07 17:45:00|1169|1167.8|1167.2|1166|1169.1|1167.9|1167.2|1166|998
1607363400000|2020-12-07 17:50:00|1167|1165.8|1166.1|1164.9|1167.2|1166|1166|1164.8|619
1607363700000|2020-12-07 17:55:00|1166|1164.8|1165.7|1164.5|1166.1|1164.9|1164.7|1163.5|653
1607364000000|2020-12-07 18:00:00|1165.9|1164.7|1166|1164.8|1166.2|1165|1165.5|1164.3|360
1607364300000|2020-12-07 18:05:00|1166.1|1164.9|1167.8|1166.6|1167.9|1166.7|1166|1164.8|486
1607364600000|2020-12-07 18:10:00|1167.7|1166.5|1166.2|1165|1167.9|1166.7|1165.7|1164.5|355
1607364900000|2020-12-07 18:15:00|1166|1164.8|1165.7|1164.5|1166|1164.8|1165.5|1164.3|203
1607365200000|2020-12-07 18:20:00|1165.6|1164.4|1165.2|1164|1165.7|1164.5|1165|1163.8|471
1607365500000|2020-12-07 18:25:00|1165.1|1163.9|1165.7|1164.5|1165.8|1164.6|1165|1163.8|397
1607365800000|2020-12-07 18:30:00|1165.8|1164.6|1166.2|1165|1166.6|1165.4|1165.5|1164.3|971
1607366100000|2020-12-07 18:35:00|1166.3|1165.1|1165.6|1164.4|1166.5|1165.3|1165.5|1164.3|315
1607366400000|2020-12-07 18:40:00|1165.5|1164.3|1165.9|1164.7|1166|1164.8|1165.4|1164.2|453
1607366700000|2020-12-07 18:45:00|1166|1164.8|1165.4|1164.2|1166.2|1165|1165.4|1164.2|538
1607367000000|2020-12-07 18:50:00|1165.3|1164.1|1165.7|1164.5|1166.4|1165.2|1165.3|1164.1|2473
1607367300000|2020-12-07 18:55:00|1165.6|1164.4|1165.5|1164.3|1166.7|1165.5|1165.5|1164.3|607
1607367600000|2020-12-07 19:00:00|1165.6|1164.4|1165.6|1164.4|1165.7|1164.5|1165.1|1163.9|442
1607367900000|2020-12-07 19:05:00|1165.7|1164.5|1164|1162.8|1166.1|1164.9|1164|1162.8|823
1607368200000|2020-12-07 19:10:00|1163.9|1162.7|1159.2|1158|1164.1|1162.9|1159|1157.8|6888
1607368500000|2020-12-07 19:15:00|1158.9|1157.7|1159|1157.8|1159.5|1158.3|1158.7|1157.5|2945
1607389200000|2020-12-08 01:00:00|1159.4|1158.2|1160.6|1159.4|1162.4|1161.2|1157.7|1156.5|987
1607389500000|2020-12-08 01:05:00|1160.5|1159.3|1163|1161.8|1163|1161.8|1159.8|1158.6|495
1607389800000|2020-12-08 01:10:00|1162.9|1161.7|1159.4|1158.2|1162.9|1161.7|1159.4|1158.2|967
1607390100000|2020-12-08 01:15:00|1159.3|1158.1|1157.8|1156.6|1159.8|1158.6|1157.8|1156.6|275
1607390400000|2020-12-08 01:20:00|1157.9|1156.7|1159.7|1158.5|1160.3|1159.1|1157.3|1156.1|414
1607390700000|2020-12-08 01:25:00|1159.6|1158.4|1157.7|1156.5|1160|1158.8|1157.5|1156.3|391
1607391000000|2020-12-08 01:30:00|1157.8|1156.6|1158.2|1157|1158.5|1157.3|1157.4|1156.2|132
1607391300000|2020-12-08 01:35:00|1158.3|1157.1|1159|1157.8|1159.5|1158.3|1158.3|1157.1|77
1607391600000|2020-12-08 01:40:00|1158.9|1157.7|1159.3|1158.1|1159.5|1158.3|1158|1156.8|93
1607391900000|2020-12-08 01:45:00|1159.2|1158|1158.8|1157.6|1159.3|1158.1|1158.5|1157.3|75
1607392200000|2020-12-08 01:50:00|1158.7|1157.5|1158.2|1157|1158.8|1157.6|1158|1156.8|90
1607392500000|2020-12-08 01:55:00|1158.3|1157.1|1157.3|1156.1|1158.3|1157.1|1157.1|1155.9|166
1607392800000|2020-12-08 02:00:00|1157.2|1156|1157.3|1156.1|1157.3|1156.1|1156.3|1155.1|105
1607393100000|2020-12-08 02:05:00|1157.2|1156|1156.8|1155.6|1157.2|1156|1156.4|1155.2|72
1607393400000|2020-12-08 02:10:00|1156.7|1155.5|1156.3|1155.1|1157.2|1156|1156.3|1155.1|87
1607393700000|2020-12-08 02:15:00|1156.2|1155|1156.3|1155.1|1156.8|1155.6|1156.1|1154.9|68
1607394000000|2020-12-08 02:20:00|1156.4|1155.2|1156.8|1155.6|1157|1155.8|1156.4|1155.2|35
1607394300000|2020-12-08 02:25:00|1156.9|1155.7|1156.5|1155.3|1157|1155.8|1156.3|1155.1|44
1607394600000|2020-12-08 02:30:00|1156.6|1155.4|1156.8|1155.6|1157.3|1156.1|1156|1154.8|352
1607394900000|2020-12-08 02:35:00|1156.9|1155.7|1156.8|1155.6|1157.1|1155.9|1156.5|1155.3|20
1607395200000|2020-12-08 02:40:00|1156.7|1155.5|1156.3|1155.1|1156.7|1155.5|1156|1154.8|80
1607395500000|2020-12-08 02:45:00|1156.4|1155.2|1157|1155.8|1157|1155.8|1156.3|1155.1|24
1607395800000|2020-12-08 02:50:00|1157.1|1155.9|1158.2|1157|1158.4|1157.2|1157|1155.8|82
1607396100000|2020-12-08 02:55:00|1158.1|1156.9|1158.1|1156.9|1158.2|1157|1157.6|1156.4|51
1607396400000|2020-12-08 03:00:00|1158.2|1157|1158.8|1157.6|1158.8|1157.6|1158|1156.8|73
1607396700000|2020-12-08 03:05:00|1158.6|1157.4|1157.8|1156.6|1158.6|1157.4|1157.8|1156.6|65
1607397000000|2020-12-08 03:10:00|1157.7|1156.5|1157|1155.8|1157.7|1156.5|1157|1155.8|42
1607397300000|2020-12-08 03:15:00|1156.9|1155.7|1156.8|1155.6|1157.3|1156.1|1156.8|1155.6|38
1607397600000|2020-12-08 03:20:00|1156.9|1155.7|1157.2|1156|1157.5|1156.3|1156.9|1155.7|9
1607397900000|2020-12-08 03:25:00|1157.1|1155.9|1157.3|1156.1|1157.4|1156.2|1157|1155.8|28
1607398200000|2020-12-08 03:30:00|1157.2|1156|1157.5|1156.3|1157.5|1156.3|1157.2|1156|11
1607398500000|2020-12-08 03:35:00|1157.7|1156.5|1157.9|1156.7|1157.9|1156.7|1157.7|1156.5|15
1607398800000|2020-12-08 03:40:00|1158|1156.8|1157.2|1156|1158|1156.8|1157.2|1156|29
1607399100000|2020-12-08 03:45:00|1157.3|1156.1|1157.2|1156|1157.4|1156.2|1157.2|1156|31
1607399400000|2020-12-08 03:50:00|1157.1|1155.9|1157.1|1155.9|1157.2|1156|1156.9|1155.7|14
1607399700000|2020-12-08 03:55:00|1157.2|1156|1158|1156.8|1158|1156.8|1157.2|1156|59
1607400000000|2020-12-08 04:00:00|1157.9|1156.7|1157.9|1156.7|1158|1156.8|1157.7|1156.5|22
1607400300000|2020-12-08 04:05:00|1158|1156.8|1158.7|1157.5|1158.7|1157.5|1158|1156.8|61
1607400600000|2020-12-08 04:10:00|1158.8|1157.6|1158.2|1157|1159|1157.8|1158.2|1157|33
1607400900000|2020-12-08 04:15:00|1158.3|1157.1|1158.1|1156.9|1158.3|1157.1|1158|1156.8|12
1607401200000|2020-12-08 04:20:00|1158|1156.8|1158.2|1157|1158.3|1157.1|1157.9|1156.7|8
1607401500000|2020-12-08 04:25:00|1158.1|1156.9|1158|1156.8|1158.1|1156.9|1158|1156.8|9
1607401800000|2020-12-08 04:30:00|1158.1|1156.9|1158.3|1157.1|1158.3|1157.1|1158.1|1156.9|5
1607402100000|2020-12-08 04:35:00|1158.2|1157|1158.1|1156.9|1158.3|1157.1|1158|1156.8|5
1607402400000|2020-12-08 04:40:00|1158.2|1157|1158|1156.8|1158.2|1157|1158|1156.8|10
1607402700000|2020-12-08 04:45:00|1158.1|1156.9|1157.4|1156.2|1158.1|1156.9|1157.4|1156.2|7
1607403000000|2020-12-08 04:50:00|1157.3|1156.1|1157.3|1156.1|1157.5|1156.3|1157.2|1156|5
1607403300000|2020-12-08 04:55:00|1157.2|1156|1157.5|1156.3|1157.5|1156.3|1157.2|1156|6
1607403600000|2020-12-08 05:00:00|1157.6|1156.4|1158|1156.8|1158.2|1157|1157.6|1156.4|35
1607403900000|2020-12-08 05:05:00|1158.2|1157|1158.2|1157|1158.4|1157.2|1158.2|1157|23
1607404200000|2020-12-08 05:10:00|1158.3|1157.1|1158.6|1157.4|1158.6|1157.4|1158.2|1157|5
1607404500000|2020-12-08 05:15:00|1158.7|1157.5|1158.6|1157.4|1158.8|1157.6|1158.5|1157.3|5
1607404800000|2020-12-08 05:20:00|1158.5|1157.3|1158.2|1157|1158.6|1157.4|1158|1156.8|91
1607405100000|2020-12-08 05:25:00|1158.4|1157.2|1158.2|1157|1158.4|1157.2|1157.9|1156.7|35
1607405400000|2020-12-08 05:30:00|1158|1156.8|1158|1156.8|1159.5|1158.3|1157.8|1156.6|74
1607405700000|2020-12-08 05:35:00|1157.8|1156.6|1157|1155.8|1158|1156.8|1157|1155.8|134
1607406000000|2020-12-08 05:40:00|1156.8|1155.6|1157.1|1155.9|1157.5|1156.3|1156.8|1155.6|51
1607406300000|2020-12-08 05:45:00|1157|1155.8|1157.4|1156.2|1157.5|1156.3|1157|1155.8|22
1607406600000|2020-12-08 05:50:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1156.7|1155.5|45
1607406900000|2020-12-08 05:55:00|1157.2|1156|1157|1155.8|1157.2|1156|1156.9|1155.7|14
1607407200000|2020-12-08 06:00:00|1157.2|1156|1157.8|1156.6|1158.1|1156.9|1157.1|1155.9|31
1607407500000|2020-12-08 06:05:00|1157.7|1156.5|1158.5|1157.3|1158.7|1157.5|1157.6|1156.4|50
1607407800000|2020-12-08 06:10:00|1158.4|1157.2|1158.5|1157.3|1158.6|1157.4|1158.2|1157|38
1607408100000|2020-12-08 06:15:00|1158.6|1157.4|1158|1156.8|1158.6|1157.4|1158|1156.8|20
1607408400000|2020-12-08 06:20:00|1157.8|1156.6|1157.6|1156.4|1157.8|1156.6|1157.3|1156.1|11
1607408700000|2020-12-08 06:25:00|1157.5|1156.3|1157.8|1156.6|1157.9|1156.7|1157.5|1156.3|9
1607409000000|2020-12-08 06:30:00|1157.9|1156.7|1157.3|1156.1|1157.9|1156.7|1156.9|1155.7|52
1607409300000|2020-12-08 06:35:00|1157.2|1156|1157.3|1156.1|1157.5|1156.3|1156.9|1155.7|37
1607409600000|2020-12-08 06:40:00|1157.2|1156|1155.2|1154|1157.2|1156|1155.2|1154|135
1607409900000|2020-12-08 06:45:00|1155.3|1154.1|1154.2|1153|1155.7|1154.5|1154.2|1153|66
1607410200000|2020-12-08 06:50:00|1154.4|1153.2|1154.9|1153.7|1155|1153.8|1154.2|1153|120
1607410500000|2020-12-08 06:55:00|1154.8|1153.6|1154.9|1153.7|1154.9|1153.7|1154.4|1153.2|109
1607410800000|2020-12-08 07:00:00|1155.2|1154|1155.2|1154|1155.7|1154.5|1154.9|1153.7|77
1607411100000|2020-12-08 07:05:00|1155.1|1153.9|1155|1153.8|1155.4|1154.2|1154.9|1153.7|22
1607411400000|2020-12-08 07:10:00|1154.8|1153.6|1154.6|1153.4|1154.8|1153.6|1154.4|1153.2|50
1607411700000|2020-12-08 07:15:00|1154.5|1153.3|1154.3|1153.1|1154.5|1153.3|1154|1152.8|60
1607412000000|2020-12-08 07:20:00|1154.2|1153|1154.5|1153.3|1154.5|1153.3|1154|1152.8|38
1607412300000|2020-12-08 07:25:00|1154.7|1153.5|1154.4|1153.2|1154.7|1153.5|1154.3|1153.1|30
1607412600000|2020-12-08 07:30:00|1154.5|1153.3|1154.7|1153.5|1154.7|1153.5|1154|1152.8|20
1607412900000|2020-12-08 07:35:00|1154.8|1153.6|1155.2|1154|1155.2|1154|1154.8|1153.6|31
1607413200000|2020-12-08 07:40:00|1155.1|1153.9|1155.6|1154.4|1155.6|1154.4|1154.7|1153.5|57
1607413500000|2020-12-08 07:45:00|1155.5|1154.3|1155.5|1154.3|1155.5|1154.3|1155.1|1153.9|64
1607413800000|2020-12-08 07:50:00|1155.4|1154.2|1156.5|1155.3|1156.5|1155.3|1155.4|1154.2|154
1607414100000|2020-12-08 07:55:00|1156.4|1155.2|1156.2|1155|1156.7|1155.5|1155.9|1154.7|81
1607414400000|2020-12-08 08:00:00|1156.1|1154.9|1155.2|1154|1156.2|1155|1155|1153.8|24
1607414700000|2020-12-08 08:05:00|1154.9|1153.7|1154.3|1153.1|1155.1|1153.9|1154.2|1153|39
1607415000000|2020-12-08 08:10:00|1154.2|1153|1154.2|1153|1154.3|1153.1|1154|1152.8|33
1607415300000|2020-12-08 08:15:00|1154.4|1153.2|1154.8|1153.6|1155|1153.8|1154.3|1153.1|22
1607415600000|2020-12-08 08:20:00|1154.9|1153.7|1155|1153.8|1155.2|1154|1154.8|1153.6|9
1607415900000|2020-12-08 08:25:00|1154.9|1153.7|1154.7|1153.5|1154.9|1153.7|1154.4|1153.2|25
1607416200000|2020-12-08 08:30:00|1154.6|1153.4|1154.8|1153.6|1154.8|1153.6|1154|1152.8|106
1607416500000|2020-12-08 08:35:00|1154.9|1153.7|1155.2|1154|1155.3|1154.1|1154.5|1153.3|66
1607416800000|2020-12-08 08:40:00|1155.1|1153.9|1155.7|1154.5|1155.8|1154.6|1155|1153.8|16
1607417100000|2020-12-08 08:45:00|1155.5|1154.3|1155.5|1154.3|1156.3|1155.1|1155.3|1154.1|43
1607417400000|2020-12-08 08:50:00|1155.4|1154.2|1155.5|1154.3|1155.8|1154.6|1155.3|1154.1|18
1607417700000|2020-12-08 08:55:00|1155.7|1154.5|1155.7|1154.5|1155.8|1154.6|1155.3|1154.1|26
1607418000000|2020-12-08 09:00:00|1155.5|1154.3|1155.9|1154.7|1156|1154.8|1155.5|1154.3|28
1607418300000|2020-12-08 09:05:00|1155.8|1154.6|1156|1154.8|1156|1154.8|1155.5|1154.3|39
1607418600000|2020-12-08 09:10:00|1155.9|1154.7|1156.3|1155.1|1156.3|1155.1|1155.7|1154.5|31
1607418900000|2020-12-08 09:15:00|1156.5|1155.3|1155.8|1154.6|1156.5|1155.3|1155.7|1154.5|68
1607419200000|2020-12-08 09:20:00|1155.7|1154.5|1155.2|1154|1155.8|1154.6|1155.2|1154|2396
1607419500000|2020-12-08 09:25:00|1155.3|1154.1|1155|1153.8|1155.3|1154.1|1155|1153.8|70
1607419800000|2020-12-08 09:30:00|1154.9|1153.7|1155.8|1154.6|1155.8|1154.6|1154.9|1153.7|23
1607420100000|2020-12-08 09:35:00|1155.7|1154.5|1155|1153.8|1156|1154.8|1154.8|1153.6|1417
1607420400000|2020-12-08 09:40:00|1154.8|1153.6|1155|1153.8|1155.1|1153.9|1154.8|1153.6|43
1607420700000|2020-12-08 09:45:00|1154.9|1153.7|1154.5|1153.3|1155.1|1153.9|1154.5|1153.3|45
1607421000000|2020-12-08 09:50:00|1154.4|1153.2|1155|1153.8|1155.1|1153.9|1154.4|1153.2|34
1607421300000|2020-12-08 09:55:00|1155.1|1153.9|1155.1|1153.9|1155.3|1154.1|1155|1153.8|13
1607421600000|2020-12-08 10:00:00|1155|1153.8|1155|1153.8|1155.2|1154|1154.8|1153.6|37
1607421900000|2020-12-08 10:05:00|1155.1|1153.9|1154.8|1153.6|1155.1|1153.9|1154.3|1153.1|99
1607422200000|2020-12-08 10:10:00|1154.9|1153.7|1155.1|1153.9|1155.3|1154.1|1154.8|1153.6|98
1607422500000|2020-12-08 10:15:00|1155.2|1154|1155.3|1154.1|1155.4|1154.2|1155.1|1153.9|25
1607422800000|2020-12-08 10:20:00|1155.2|1154|1155.9|1154.7|1156|1154.8|1155.1|1153.9|74
1607423100000|2020-12-08 10:25:00|1155.8|1154.6|1155.4|1154.2|1155.9|1154.7|1155.1|1153.9|37
1607423400000|2020-12-08 10:30:00|1155.5|1154.3|1155.8|1154.6|1155.9|1154.7|1155.5|1154.3|30
1607423700000|2020-12-08 10:35:00|1155.7|1154.5|1156.1|1154.9|1156.1|1154.9|1155.6|1154.4|137
1607424000000|2020-12-08 10:40:00|1156.4|1155.2|1156.4|1155.2|1156.8|1155.6|1156.3|1155.1|31
1607424300000|2020-12-08 10:45:00|1156.3|1155.1|1156.4|1155.2|1156.5|1155.3|1156.1|1154.9|20
1607424600000|2020-12-08 10:50:00|1156.3|1155.1|1156.3|1155.1|1156.9|1155.7|1156|1154.8|78
1607424900000|2020-12-08 10:55:00|1156.2|1155|1156.1|1154.9|1156.6|1155.4|1156.1|1154.9|582
1607425200000|2020-12-08 11:00:00|1156|1154.8|1155.3|1154.1|1156|1154.8|1155.2|1154|86
1607425500000|2020-12-08 11:05:00|1155.4|1154.2|1155.2|1154|1155.8|1154.6|1155.2|1154|95
1607425800000|2020-12-08 11:10:00|1155.4|1154.2|1155.5|1154.3|1155.6|1154.4|1155|1153.8|38
1607426100000|2020-12-08 11:15:00|1155.3|1154.1|1155|1153.8|1155.5|1154.3|1155|1153.8|49
1607426400000|2020-12-08 11:20:00|1155.2|1154|1155|1153.8|1155.3|1154.1|1155|1153.8|60
1607426700000|2020-12-08 11:25:00|1155.1|1153.9|1155|1153.8|1155.3|1154.1|1154.8|1153.6|60
1607427000000|2020-12-08 11:30:00|1154.9|1153.7|1154.6|1153.4|1155|1153.8|1154.5|1153.3|54
1607427300000|2020-12-08 11:35:00|1154.5|1153.3|1154.7|1153.5|1154.8|1153.6|1154.5|1153.3|43
1607427600000|2020-12-08 11:40:00|1154.8|1153.6|1154.3|1153.1|1154.8|1153.6|1154|1152.8|66
1607427900000|2020-12-08 11:45:00|1154.2|1153|1154.3|1153.1|1154.5|1153.3|1154.2|1153|74
1607428200000|2020-12-08 11:50:00|1154.4|1153.2|1154.5|1153.3|1154.5|1153.3|1154.3|1153.1|65
1607428500000|2020-12-08 11:55:00|1154.3|1153.1|1150.1|1148.9|1154.3|1153.1|1149.8|1148.6|541
1607428800000|2020-12-08 12:00:00|1150.2|1149|1148.8|1147.6|1150.4|1149.2|1148.1|1146.9|607
1607429100000|2020-12-08 12:05:00|1148.9|1147.7|1148.6|1147.4|1149|1147.8|1148.1|1146.9|265
1607429400000|2020-12-08 12:10:00|1148.8|1147.6|1149.6|1148.4|1150.2|1149|1148.5|1147.3|236
1607429700000|2020-12-08 12:15:00|1149.4|1148.2|1150|1148.8|1150.8|1149.6|1149.2|1148|427
1607430000000|2020-12-08 12:20:00|1150.2|1149|1150.8|1149.6|1151.3|1150.1|1150.1|1148.9|316
1607430300000|2020-12-08 12:25:00|1150.9|1149.7|1151.4|1150.2|1151.4|1150.2|1150.9|1149.7|192
1607430600000|2020-12-08 12:30:00|1151.5|1150.3|1152.7|1151.5|1152.7|1151.5|1151.3|1150.1|181
1607430900000|2020-12-08 12:35:00|1152.8|1151.6|1151.9|1150.7|1153.2|1152|1151.7|1150.5|213
1607431200000|2020-12-08 12:40:00|1151.8|1150.6|1152.9|1151.7|1153.3|1152.1|1151.8|1150.6|282
1607431500000|2020-12-08 12:45:00|1153|1151.8|1152|1150.8|1153|1151.8|1152|1150.8|124
1607431800000|2020-12-08 12:50:00|1151.8|1150.6|1151.8|1150.6|1151.9|1150.7|1151.3|1150.1|152
1607432100000|2020-12-08 12:55:00|1151.7|1150.5|1151.6|1150.4|1152.7|1151.5|1151.5|1150.3|133
1607432400000|2020-12-08 13:00:00|1151.8|1150.6|1151.8|1150.6|1152.7|1151.5|1151.7|1150.5|278
1607432700000|2020-12-08 13:05:00|1151.7|1150.5|1152|1150.8|1152.7|1151.5|1151.5|1150.3|104
1607433000000|2020-12-08 13:10:00|1152.1|1150.9|1151.7|1150.5|1152.5|1151.3|1151.6|1150.4|153
1607433300000|2020-12-08 13:15:00|1151.6|1150.4|1150.8|1149.6|1151.8|1150.6|1150.1|1148.9|276
1607433600000|2020-12-08 13:20:00|1150.7|1149.5|1150.7|1149.5|1150.8|1149.6|1150.3|1149.1|420
1607433900000|2020-12-08 13:25:00|1150.6|1149.4|1150.4|1149.2|1150.7|1149.5|1150|1148.8|352
1607434200000|2020-12-08 13:30:00|1150.5|1149.3|1149|1147.8|1150.5|1149.3|1149|1147.8|991
1607434500000|2020-12-08 13:35:00|1149.1|1147.9|1152.4|1151.2|1152.5|1151.3|1149|1147.8|406
1607434800000|2020-12-08 13:40:00|1152.3|1151.1|1152.2|1151|1152.6|1151.4|1151.8|1150.6|255
1607437800000|2020-12-08 14:30:00|1151|1149.8|1152.1|1150.9|1152.1|1150.9|1149.3|1148.1|2551
1607438100000|2020-12-08 14:35:00|1152.3|1151.1|1151.5|1150.3|1154.1|1152.9|1151.2|1150|1951
1607438400000|2020-12-08 14:40:00|1151.4|1150.2|1150.1|1148.9|1151.5|1150.3|1149.6|1148.4|1367
1607438700000|2020-12-08 14:45:00|1150|1148.8|1148|1146.8|1150|1148.8|1148|1146.8|2129
1607439000000|2020-12-08 14:50:00|1148.1|1146.9|1148.9|1147.7|1148.9|1147.7|1147.1|1145.9|1744
1607439300000|2020-12-08 14:55:00|1148.8|1147.6|1147.8|1146.6|1149.4|1148.2|1147.3|1146.1|951
1607439600000|2020-12-08 15:00:00|1147.7|1146.5|1148.2|1147|1148.3|1147.1|1146.9|1145.7|1142
1607439900000|2020-12-08 15:05:00|1148.4|1147.2|1149.7|1148.5|1149.8|1148.6|1148.3|1147.1|771
1607440200000|2020-12-08 15:10:00|1149.5|1148.3|1148.2|1147|1150.2|1149|1148.2|1147|676
1607440500000|2020-12-08 15:15:00|1148.3|1147.1|1146.9|1145.7|1148.3|1147.1|1146.7|1145.5|2062
1607440800000|2020-12-08 15:20:00|1146.8|1145.6|1146.7|1145.5|1147.4|1146.2|1146.3|1145.1|2209
1607441100000|2020-12-08 15:25:00|1146.5|1145.3|1148.5|1147.3|1148.5|1147.3|1146.3|1145.1|1048
1607441400000|2020-12-08 15:30:00|1148.7|1147.5|1151.9|1150.7|1152|1150.8|1148.5|1147.3|1204
1607441700000|2020-12-08 15:35:00|1152|1150.8|1151.7|1150.5|1152.7|1151.5|1151.3|1150.1|763
1607442000000|2020-12-08 15:40:00|1151.8|1150.6|1150|1148.8|1152.2|1151|1150|1148.8|627
1607442300000|2020-12-08 15:45:00|1150.2|1149|1150.9|1149.7|1151.4|1150.2|1149.8|1148.6|844
1607442600000|2020-12-08 15:50:00|1150.8|1149.6|1151.7|1150.5|1153.4|1152.2|1150.7|1149.5|2613
1607442900000|2020-12-08 15:55:00|1151.9|1150.7|1152.3|1151.1|1153|1151.8|1151.5|1150.3|578
1607443200000|2020-12-08 16:00:00|1152.2|1151|1151|1149.8|1152.2|1151|1150.9|1149.7|693
1607443500000|2020-12-08 16:05:00|1150.9|1149.7|1150|1148.8|1151|1149.8|1149.8|1148.6|874
1607443800000|2020-12-08 16:10:00|1149.9|1148.7|1148.7|1147.5|1150|1148.8|1148.3|1147.1|785
1607444100000|2020-12-08 16:15:00|1148.5|1147.3|1148.2|1147|1148.8|1147.6|1147.9|1146.7|540
1607444400000|2020-12-08 16:20:00|1148.3|1147.1|1147.8|1146.6|1148.3|1147.1|1147.2|1146|592
1607444700000|2020-12-08 16:25:00|1147.7|1146.5|1147.5|1146.3|1148.5|1147.3|1147.3|1146.1|543
1607445000000|2020-12-08 16:30:00|1147.7|1146.5|1146.8|1145.6|1147.7|1146.5|1146.5|1145.3|1102
1607445300000|2020-12-08 16:35:00|1146.9|1145.7|1146.2|1145|1147.1|1145.9|1146|1144.8|1051
1607445600000|2020-12-08 16:40:00|1146.1|1144.9|1146.8|1145.6|1146.8|1145.6|1145.8|1144.6|851
1607445900000|2020-12-08 16:45:00|1146.7|1145.5|1148.6|1147.4|1148.8|1147.6|1146.5|1145.3|840
1607446200000|2020-12-08 16:50:00|1148.5|1147.3|1148.5|1147.3|1149.7|1148.5|1148.3|1147.1|1031
1607446500000|2020-12-08 16:55:00|1148.6|1147.4|1148|1146.8|1148.8|1147.6|1147.5|1146.3|532
1607446800000|2020-12-08 17:00:00|1148.1|1146.9|1148.7|1147.5|1148.9|1147.7|1148|1146.8|3296
1607447100000|2020-12-08 17:05:00|1148.9|1147.7|1150.1|1148.9|1150.6|1149.4|1148.8|1147.6|2512
1607447400000|2020-12-08 17:10:00|1149.9|1148.7|1149.7|1148.5|1149.9|1148.7|1149.4|1148.2|412
1607447700000|2020-12-08 17:15:00|1149.6|1148.4|1149.6|1148.4|1149.9|1148.7|1149.2|1148|1769
1607448000000|2020-12-08 17:20:00|1149.7|1148.5|1151.8|1150.6|1151.8|1150.6|1149.7|1148.5|650
1607448300000|2020-12-08 17:25:00|1151.7|1150.5|1152|1150.8|1152|1150.8|1150.8|1149.6|494
1607448600000|2020-12-08 17:30:00|1152.1|1150.9|1151|1149.8|1152.3|1151.1|1150.8|1149.6|866
1607448900000|2020-12-08 17:35:00|1151.1|1149.9|1151|1149.8|1151.5|1150.3|1150.5|1149.3|710
1607449200000|2020-12-08 17:40:00|1151.1|1149.9|1151|1149.8|1151.3|1150.1|1150.9|1149.7|453
1607449500000|2020-12-08 17:45:00|1150.9|1149.7|1151.4|1150.2|1151.4|1150.2|1150|1148.8|718
1607449800000|2020-12-08 17:50:00|1151.5|1150.3|1153.3|1152.1|1153.3|1152.1|1151.4|1150.2|678
1607450100000|2020-12-08 17:55:00|1153.4|1152.2|1152.6|1151.4|1153.4|1152.2|1152.3|1151.1|626
1607450400000|2020-12-08 18:00:00|1152.4|1151.2|1151.9|1150.7|1152.6|1151.4|1151.9|1150.7|593
1607450700000|2020-12-08 18:05:00|1152.1|1150.9|1153.1|1151.9|1153.1|1151.9|1152.1|1150.9|458
1607451000000|2020-12-08 18:10:00|1153|1151.8|1155.2|1154|1155.2|1154|1152.8|1151.6|1113
1607451300000|2020-12-08 18:15:00|1155|1153.8|1153.9|1152.7|1155.2|1154|1153.5|1152.3|1052
1607451600000|2020-12-08 18:20:00|1153.8|1152.6|1153.3|1152.1|1154|1152.8|1153.2|1152|680
1607451900000|2020-12-08 18:25:00|1153.6|1152.4|1154.1|1152.9|1154.1|1152.9|1153.5|1152.3|796
1607452200000|2020-12-08 18:30:00|1154.3|1153.1|1153.7|1152.5|1154.3|1153.1|1152.9|1151.7|639
1607452500000|2020-12-08 18:35:00|1153.6|1152.4|1154.1|1152.9|1154.2|1153|1153.2|1152|758
1607452800000|2020-12-08 18:40:00|1154.2|1153|1153.5|1152.3|1155.1|1153.9|1153.4|1152.2|788
1607453100000|2020-12-08 18:45:00|1153.4|1152.2|1152.5|1151.3|1153.7|1152.5|1152.4|1151.2|767
1607453400000|2020-12-08 18:50:00|1152.8|1151.6|1153|1151.8|1153.3|1152.1|1152.4|1151.2|857
1607453700000|2020-12-08 18:55:00|1152.9|1151.7|1152.3|1151.1|1153.3|1152.1|1152.3|1151.1|2771
1607454000000|2020-12-08 19:00:00|1152.4|1151.2|1152.3|1151.1|1152.8|1151.6|1152|1150.8|670
1607454300000|2020-12-08 19:05:00|1152.4|1151.2|1151.2|1150|1152.4|1151.2|1151.1|1149.9|988
1607454600000|2020-12-08 19:10:00|1151|1149.8|1149|1147.8|1151.5|1150.3|1147.8|1146.6|6017
1607454900000|2020-12-08 19:15:00|1149.1|1147.9|1149|1147.8|1149.5|1148.3|1148.1|1146.9|3193
1607475600000|2020-12-09 01:00:00|1149.1|1147.9|1149.2|1148|1151.4|1150.2|1148.5|1147.3|1322
1607475900000|2020-12-09 01:05:00|1149.3|1148.1|1150.8|1149.6|1151.1|1149.9|1149.2|1148|379
1607476200000|2020-12-09 01:10:00|1150.9|1149.7|1150.8|1149.6|1150.9|1149.7|1150.4|1149.2|111
1607476500000|2020-12-09 01:15:00|1150.7|1149.5|1150.8|1149.6|1150.9|1149.7|1149.9|1148.7|119
1607476800000|2020-12-09 01:20:00|1150.9|1149.7|1151.4|1150.2|1151.7|1150.5|1150.8|1149.6|120
1607477100000|2020-12-09 01:25:00|1151.6|1150.4|1151.2|1150|1151.6|1150.4|1150.6|1149.4|53
1607477400000|2020-12-09 01:30:00|1151.3|1150.1|1151.2|1150|1151.7|1150.5|1150.9|1149.7|75
1607477700000|2020-12-09 01:35:00|1151.1|1149.9|1150.6|1149.4|1151.4|1150.2|1150.4|1149.2|85
1607478000000|2020-12-09 01:40:00|1150.5|1149.3|1149.3|1148.1|1150.5|1149.3|1149.3|1148.1|81
1607478300000|2020-12-09 01:45:00|1149.4|1148.2|1148.8|1147.6|1149.6|1148.4|1148.3|1147.1|109
1607478600000|2020-12-09 01:50:00|1148.7|1147.5|1149.1|1147.9|1149.4|1148.2|1148.7|1147.5|28
1607478900000|2020-12-09 01:55:00|1149|1147.8|1149.1|1147.9|1149.7|1148.5|1148.8|1147.6|102
1607479200000|2020-12-09 02:00:00|1148.9|1147.7|1148.5|1147.3|1149.1|1147.9|1148.3|1147.1|82
1607479500000|2020-12-09 02:05:00|1148.4|1147.2|1149.5|1148.3|1149.6|1148.4|1148.4|1147.2|38
1607479800000|2020-12-09 02:10:00|1149.4|1148.2|1149.3|1148.1|1149.7|1148.5|1149.3|1148.1|20
1607480100000|2020-12-09 02:15:00|1149.4|1148.2|1149.5|1148.3|1149.6|1148.4|1149.3|1148.1|17
1607480400000|2020-12-09 02:20:00|1149.6|1148.4|1149.4|1148.2|1149.6|1148.4|1149.2|1148|20
1607480700000|2020-12-09 02:25:00|1149.5|1148.3|1149.8|1148.6|1149.8|1148.6|1149.5|1148.3|12
1607481000000|2020-12-09 02:30:00|1149.9|1148.7|1149.9|1148.7|1150.2|1149|1149.8|1148.6|321
1607481300000|2020-12-09 02:35:00|1149.8|1148.6|1150.2|1149|1150.3|1149.1|1149.7|1148.5|38
1607481600000|2020-12-09 02:40:00|1150.3|1149.1|1150.9|1149.7|1151.2|1150|1150.1|1148.9|44
1607481900000|2020-12-09 02:45:00|1150.8|1149.6|1150.5|1149.3|1150.9|1149.7|1150.2|1149|67
1607482200000|2020-12-09 02:50:00|1150.6|1149.4|1150.4|1149.2|1150.7|1149.5|1150|1148.8|34
1607482500000|2020-12-09 02:55:00|1150.5|1149.3|1151.3|1150.1|1151.4|1150.2|1150.3|1149.1|80
1607482800000|2020-12-09 03:00:00|1151.2|1150|1150.6|1149.4|1151.3|1150.1|1150.6|1149.4|88
1607483100000|2020-12-09 03:05:00|1150.7|1149.5|1150.9|1149.7|1150.9|1149.7|1150.6|1149.4|32
1607483400000|2020-12-09 03:10:00|1150.8|1149.6|1151.1|1149.9|1151.3|1150.1|1150.7|1149.5|39
1607483700000|2020-12-09 03:15:00|1151.2|1150|1150.8|1149.6|1151.3|1150.1|1150.6|1149.4|38
1607484000000|2020-12-09 03:20:00|1150.7|1149.5|1150.4|1149.2|1150.7|1149.5|1150.4|1149.2|14
1607484300000|2020-12-09 03:25:00|1150.3|1149.1|1151.3|1150.1|1151.4|1150.2|1150.2|1149|38
1607484600000|2020-12-09 03:30:00|1151.2|1150|1150.9|1149.7|1151.2|1150|1150.7|1149.5|43
1607484900000|2020-12-09 03:35:00|1150.8|1149.6|1150.6|1149.4|1150.9|1149.7|1150.6|1149.4|14
1607485200000|2020-12-09 03:40:00|1150.5|1149.3|1150.4|1149.2|1150.8|1149.6|1150.3|1149.1|27
1607485500000|2020-12-09 03:45:00|1150.5|1149.3|1150.6|1149.4|1150.7|1149.5|1150.5|1149.3|1
1607485800000|2020-12-09 03:50:00|1150.7|1149.5|1150.8|1149.6|1150.8|1149.6|1150.6|1149.4|20
1607486100000|2020-12-09 03:55:00|1150.7|1149.5|1150.7|1149.5|1150.7|1149.5|1150.7|1149.5|0
1607486400000|2020-12-09 04:00:00|1150.8|1149.6|1150.9|1149.7|1150.9|1149.7|1150.7|1149.5|3
1607486700000|2020-12-09 04:05:00|1150.8|1149.6|1151.2|1150|1151.3|1150.1|1150.8|1149.6|9
1607487000000|2020-12-09 04:10:00|1151.3|1150.1|1151.4|1150.2|1151.6|1150.4|1151.3|1150.1|66
1607487300000|2020-12-09 04:15:00|1151.3|1150.1|1151.6|1150.4|1151.6|1150.4|1151.3|1150.1|13
1607487600000|2020-12-09 04:20:00|1151.5|1150.3|1151.5|1150.3|1151.6|1150.4|1151.4|1150.2|39
1607487900000|2020-12-09 04:25:00|1151.4|1150.2|1151.6|1150.4|1151.6|1150.4|1151.4|1150.2|11
1607488200000|2020-12-09 04:30:00|1151.9|1150.7|1151.9|1150.7|1152.1|1150.9|1151.8|1150.6|88
1607488500000|2020-12-09 04:35:00|1151.8|1150.6|1151.6|1150.4|1151.8|1150.6|1151.6|1150.4|10
1607488800000|2020-12-09 04:40:00|1151.4|1150.2|1151.5|1150.3|1151.5|1150.3|1151.4|1150.2|12
1607489100000|2020-12-09 04:45:00|1151.4|1150.2|1152.3|1151.1|1152.5|1151.3|1151.4|1150.2|69
1607489400000|2020-12-09 04:50:00|1152.2|1151|1151.9|1150.7|1152.3|1151.1|1151.9|1150.7|12
1607489700000|2020-12-09 04:55:00|1151.8|1150.6|1151.5|1150.3|1151.8|1150.6|1151.4|1150.2|25
1607490000000|2020-12-09 05:00:00|1151.6|1150.4|1151.8|1150.6|1151.8|1150.6|1151.6|1150.4|12
1607490300000|2020-12-09 05:05:00|1151.7|1150.5|1151.7|1150.5|1151.8|1150.6|1151.6|1150.4|8
1607490600000|2020-12-09 05:10:00|1151.8|1150.6|1152|1150.8|1152|1150.8|1151.7|1150.5|11
1607490900000|2020-12-09 05:15:00|1151.9|1150.7|1151.8|1150.6|1152|1150.8|1151.8|1150.6|17
1607491200000|2020-12-09 05:20:00|1151.7|1150.5|1151.6|1150.4|1151.8|1150.6|1151.6|1150.4|10
1607491500000|2020-12-09 05:25:00|||||||||12
1607491800000|2020-12-09 05:30:00|1151.5|1150.3|1152.3|1151.1|1152.5|1151.3|1151.5|1150.3|198
1607492100000|2020-12-09 05:35:00|1152.4|1151.2|1152.8|1151.6|1153|1151.8|1152.1|1150.9|102
1607492400000|2020-12-09 05:40:00|1152.7|1151.5|1152|1150.8|1152.8|1151.6|1151.8|1150.6|42
1607492700000|2020-12-09 05:45:00|1151.9|1150.7|1152.5|1151.3|1152.7|1151.5|1151.9|1150.7|28
1607493000000|2020-12-09 05:50:00|1152.7|1151.5|1152.3|1151.1|1153|1151.8|1152.3|1151.1|46
1607493300000|2020-12-09 05:55:00|1152.4|1151.2|1152.5|1151.3|1152.5|1151.3|1152.4|1151.2|73
1607493600000|2020-12-09 06:00:00|1152.4|1151.2|1151.8|1150.6|1152.4|1151.2|1151.8|1150.6|85
1607493900000|2020-12-09 06:05:00|1152|1150.8|1152.7|1151.5|1152.7|1151.5|1151.9|1150.7|28
1607494200000|2020-12-09 06:10:00|1152.5|1151.3|1152.7|1151.5|1152.7|1151.5|1152.1|1150.9|38
1607494500000|2020-12-09 06:15:00|1152.8|1151.6|1152.5|1151.3|1153.1|1151.9|1152.4|1151.2|93
1607494800000|2020-12-09 06:20:00|1152.4|1151.2|1153.2|1152|1153.2|1152|1152.2|1151|116
1607495100000|2020-12-09 06:25:00|1153.3|1152.1|1153.3|1152.1|1153.3|1152.1|1153.1|1151.9|133
1607495400000|2020-12-09 06:30:00|1153.2|1152|1153.2|1152|1153.3|1152.1|1153|1151.8|92
1607495700000|2020-12-09 06:35:00|1153.1|1151.9|1152.6|1151.4|1153.4|1152.2|1152.6|1151.4|66
1607496000000|2020-12-09 06:40:00|1152.3|1151.1|1152.8|1151.6|1153|1151.8|1152.1|1150.9|121
1607496300000|2020-12-09 06:45:00|1153|1151.8|1152.8|1151.6|1153|1151.8|1152.7|1151.5|41
1607496600000|2020-12-09 06:50:00|1153.1|1151.9|1153.1|1151.9|1153.3|1152.1|1152.8|1151.6|28
1607496900000|2020-12-09 06:55:00|1153|1151.8|1153.5|1152.3|1153.7|1152.5|1153|1151.8|179
1607497200000|2020-12-09 07:00:00|1153.4|1152.2|1153.7|1152.5|1154.1|1152.9|1153.3|1152.1|74
1607497500000|2020-12-09 07:05:00|1153.6|1152.4|1153|1151.8|1153.6|1152.4|1153|1151.8|29
1607497800000|2020-12-09 07:10:00|1153.1|1151.9|1152.7|1151.5|1153.1|1151.9|1152.7|1151.5|12
1607498100000|2020-12-09 07:15:00|1152.9|1151.7|1152.7|1151.5|1152.9|1151.7|1152.7|1151.5|68
1607498400000|2020-12-09 07:20:00|1152.8|1151.6|1152|1150.8|1152.8|1151.6|1152|1150.8|139
1607498700000|2020-12-09 07:25:00|1152.1|1150.9|1152.3|1151.1|1152.6|1151.4|1152.1|1150.9|23
1607499000000|2020-12-09 07:30:00|1152.4|1151.2|1152.3|1151.1|1152.5|1151.3|1152.2|1151|38
1607499300000|2020-12-09 07:35:00|1152.4|1151.2|1152.4|1151.2|1152.5|1151.3|1152.2|1151|21
1607499600000|2020-12-09 07:40:00|1152.5|1151.3|1152.4|1151.2|1152.5|1151.3|1152.3|1151.1|3
1607499900000|2020-12-09 07:45:00|1152.3|1151.1|1152.3|1151.1|1152.4|1151.2|1152.1|1150.9|17
1607500200000|2020-12-09 07:50:00|1152.2|1151|1152|1150.8|1152.3|1151.1|1151.9|1150.7|39
1607500500000|2020-12-09 07:55:00|1152.1|1150.9|1152.4|1151.2|1152.4|1151.2|1152.1|1150.9|18
1607500800000|2020-12-09 08:00:00|1152.3|1151.1|1152.7|1151.5|1152.7|1151.5|1152.2|1151|59
1607501100000|2020-12-09 08:05:00|1152.8|1151.6|1153.5|1152.3|1153.5|1152.3|1152.8|1151.6|88
1607501400000|2020-12-09 08:10:00|1153.7|1152.5|1154.7|1153.5|1154.7|1153.5|1153.7|1152.5|103
1607501700000|2020-12-09 08:15:00|1155.1|1153.9|1155.2|1154|1156|1154.8|1155|1153.8|151
1607502000000|2020-12-09 08:20:00|1155.3|1154.1|1154.5|1153.3|1155.5|1154.3|1154.2|1153|67
1607502300000|2020-12-09 08:25:00|1154.6|1153.4|1154.6|1153.4|1155.2|1154|1154.5|1153.3|46
1607502600000|2020-12-09 08:30:00|1154.5|1153.3|1154.9|1153.7|1155.3|1154.1|1154.3|1153.1|106
1607502900000|2020-12-09 08:35:00|1155|1153.8|1154.4|1153.2|1155.4|1154.2|1154.4|1153.2|43
1607503200000|2020-12-09 08:40:00|1154.6|1153.4|1154.6|1153.4|1154.6|1153.4|1154.4|1153.2|11
1607503500000|2020-12-09 08:45:00|1154.9|1153.7|1155.6|1154.4|1155.6|1154.4|1154.9|1153.7|57
1607503800000|2020-12-09 08:50:00|1155.7|1154.5|1155.6|1154.4|1156|1154.8|1155.4|1154.2|37
1607504100000|2020-12-09 08:55:00|1155.5|1154.3|1155.4|1154.2|1155.5|1154.3|1155.1|1153.9|43
1607504400000|2020-12-09 09:00:00|1155.2|1154|1154.6|1153.4|1155.4|1154.2|1154.6|1153.4|27
1607504700000|2020-12-09 09:05:00|1154.8|1153.6|1154.6|1153.4|1154.9|1153.7|1154.4|1153.2|87
1607505000000|2020-12-09 09:10:00|1154.7|1153.5|1154.6|1153.4|1155.1|1153.9|1154.6|1153.4|31
1607505300000|2020-12-09 09:15:00|1154.5|1153.3|1154.4|1153.2|1154.8|1153.6|1154.2|1153|34
1607505600000|2020-12-09 09:20:00|1154.2|1153|1153.6|1152.4|1154.2|1153|1153.3|1152.1|42
1607505900000|2020-12-09 09:25:00|1153.7|1152.5|1154|1152.8|1154|1152.8|1153.4|1152.2|77
1607506200000|2020-12-09 09:30:00|1154.1|1152.9|1153.4|1152.2|1154.1|1152.9|1153.1|1151.9|47
1607506500000|2020-12-09 09:35:00|1153.6|1152.4|1153.1|1151.9|1153.9|1152.7|1153.1|1151.9|37
1607506800000|2020-12-09 09:40:00|1153.3|1152.1|1153.6|1152.4|1153.6|1152.4|1153.3|1152.1|8
1607507100000|2020-12-09 09:45:00|1153.8|1152.6|1153.9|1152.7|1154.3|1153.1|1153.8|1152.6|93
1607507400000|2020-12-09 09:50:00|1153.8|1152.6|1153.9|1152.7|1154.1|1152.9|1153.2|1152|104
1607507700000|2020-12-09 09:55:00|1153.8|1152.6|1154.2|1153|1154.4|1153.2|1153.8|1152.6|29
1607508000000|2020-12-09 10:00:00|1154.1|1152.9|1154.1|1152.9|1154.4|1153.2|1154.1|1152.9|29
1607508300000|2020-12-09 10:05:00|1154|1152.8|1153.9|1152.7|1154.2|1153|1153.7|1152.5|28
1607508600000|2020-12-09 10:10:00|1153.8|1152.6|1153.9|1152.7|1154|1152.8|1153.7|1152.5|19
1607508900000|2020-12-09 10:15:00|1154|1152.8|1153.5|1152.3|1154|1152.8|1153.4|1152.2|78
1607509200000|2020-12-09 10:20:00|1153.4|1152.2|1153.9|1152.7|1153.9|1152.7|1153.4|1152.2|46
1607509500000|2020-12-09 10:25:00|1154|1152.8|1153.9|1152.7|1154|1152.8|1153.7|1152.5|2
1607509800000|2020-12-09 10:30:00|1153.8|1152.6|1153.9|1152.7|1153.9|1152.7|1153.7|1152.5|31
1607510100000|2020-12-09 10:35:00|1153.7|1152.5|1153.7|1152.5|1153.9|1152.7|1153.7|1152.5|4
1607510400000|2020-12-09 10:40:00|1153.8|1152.6|1153.2|1152|1153.9|1152.7|1153|1151.8|24
1607510700000|2020-12-09 10:45:00|1153.1|1151.9|1153.2|1152|1153.5|1152.3|1152.9|1151.7|31
1607511000000|2020-12-09 10:50:00|1153.1|1151.9|1153.5|1152.3|1153.9|1152.7|1153.1|1151.9|29
1607511300000|2020-12-09 10:55:00|1153.4|1152.2|1153.2|1152|1153.4|1152.2|1153|1151.8|10
1607511600000|2020-12-09 11:00:00|1153.1|1151.9|1153.6|1152.4|1153.6|1152.4|1153|1151.8|26
1607511900000|2020-12-09 11:05:00|1153.7|1152.5|1154.6|1153.4|1154.6|1153.4|1153.6|1152.4|110
1607512200000|2020-12-09 11:10:00|1154.4|1153.2|1154.6|1153.4|1154.6|1153.4|1154.1|1152.9|46
1607512500000|2020-12-09 11:15:00|1154.5|1153.3|1155.1|1153.9|1155.4|1154.2|1154.5|1153.3|110
1607512800000|2020-12-09 11:20:00|1155.2|1154|1154.9|1153.7|1155.4|1154.2|1154.9|1153.7|30
1607513100000|2020-12-09 11:25:00|1155.1|1153.9|1155.4|1154.2|1155.5|1154.3|1154.9|1153.7|23
1607513400000|2020-12-09 11:30:00|1155.5|1154.3|1154.9|1153.7|1155.5|1154.3|1154.9|1153.7|27
1607513700000|2020-12-09 11:35:00|1154.7|1153.5|1154.6|1153.4|1155|1153.8|1154.6|1153.4|34
1607514000000|2020-12-09 11:40:00|1154.7|1153.5|1154.4|1153.2|1154.8|1153.6|1154.1|1152.9|33
1607514300000|2020-12-09 11:45:00|1154.2|1153|1154.1|1152.9|1154.4|1153.2|1154|1152.8|32
1607514600000|2020-12-09 11:50:00|1154.2|1153|1155.1|1153.9|1155.3|1154.1|1154.2|1153|68
1607514900000|2020-12-09 11:55:00|1155|1153.8|1154.4|1153.2|1155|1153.8|1154.4|1153.2|31
1607515200000|2020-12-09 12:00:00|1154.3|1153.1|1154.7|1153.5|1154.7|1153.5|1154.1|1152.9|134
1607515500000|2020-12-09 12:05:00|1155|1153.8|1156|1154.8|1156|1154.8|1155|1153.8|127
1607515800000|2020-12-09 12:10:00|1155.9|1154.7|1155.9|1154.7|1156.4|1155.2|1155.9|1154.7|95
1607516100000|2020-12-09 12:15:00|1156|1154.8|1156.6|1155.4|1156.6|1155.4|1155.4|1154.2|134
1607516400000|2020-12-09 12:20:00|1156.8|1155.6|1156.3|1155.1|1157.1|1155.9|1156.1|1154.9|112
1607516700000|2020-12-09 12:25:00|1156.2|1155|1156.8|1155.6|1156.9|1155.7|1156.1|1154.9|125
1607517000000|2020-12-09 12:30:00|1156.9|1155.7|1155.9|1154.7|1157|1155.8|1155.9|1154.7|94
1607517300000|2020-12-09 12:35:00|1156|1154.8|1155.7|1154.5|1156.1|1154.9|1155.6|1154.4|19
1607517600000|2020-12-09 12:40:00|1155.9|1154.7|1156.1|1154.9|1156.1|1154.9|1155.8|1154.6|24
1607517900000|2020-12-09 12:45:00|1155.9|1154.7|1156.4|1155.2|1156.6|1155.4|1155.9|1154.7|52
1607518200000|2020-12-09 12:50:00|1156.6|1155.4|1155.1|1153.9|1156.6|1155.4|1155.1|1153.9|80
1607518500000|2020-12-09 12:55:00|1155.2|1154|1155.6|1154.4|1155.8|1154.6|1155.1|1153.9|67
1607518800000|2020-12-09 13:00:00|1155.7|1154.5|1155.3|1154.1|1155.9|1154.7|1154.8|1153.6|133
1607519100000|2020-12-09 13:05:00|1155.4|1154.2|1155.9|1154.7|1156.1|1154.9|1155.4|1154.2|66
1607519400000|2020-12-09 13:10:00|1155.8|1154.6|1156.3|1155.1|1156.3|1155.1|1155.4|1154.2|78
1607519700000|2020-12-09 13:15:00|1156.1|1154.9|1156.1|1154.9|1156.3|1155.1|1155.5|1154.3|148
1607520000000|2020-12-09 13:20:00|1155.9|1154.7|1156.4|1155.2|1156.4|1155.2|1155.6|1154.4|91
1607520300000|2020-12-09 13:25:00|1156.6|1155.4|1156.4|1155.2|1156.9|1155.7|1156.4|1155.2|436
1607520600000|2020-12-09 13:30:00|1156.5|1155.3|1156.9|1155.7|1157.7|1156.5|1156.4|1155.2|229
1607520900000|2020-12-09 13:35:00|1156.8|1155.6|1157.8|1156.6|1157.8|1156.6|1156.7|1155.5|140
1607521200000|2020-12-09 13:40:00|1157.5|1156.3|1158.2|1157|1158.4|1157.2|1157.5|1156.3|181
1607524200000|2020-12-09 14:30:00|1159.1|1157.9|1158.6|1157.4|1160|1158.8|1157.7|1156.5|2930
1607524500000|2020-12-09 14:35:00|1158.8|1157.6|1158.1|1156.9|1159.4|1158.2|1157.5|1156.3|1494
1607524800000|2020-12-09 14:40:00|1158.2|1157|1162|1160.8|1163.4|1162.2|1158|1156.8|2679
1607525100000|2020-12-09 14:45:00|1162.2|1161|1161|1159.8|1162.5|1161.3|1160.4|1159.2|1062
1607525400000|2020-12-09 14:50:00|1161.1|1159.9|1160.3|1159.1|1162.4|1161.2|1160.3|1159.1|866
1607525700000|2020-12-09 14:55:00|1160.4|1159.2|1160.1|1158.9|1161.3|1160.1|1159.3|1158.1|1046
1607526000000|2020-12-09 15:00:00|1160.2|1159|1159.5|1158.3|1161.6|1160.4|1159.3|1158.1|741
1607526300000|2020-12-09 15:05:00|1159.6|1158.4|1160.3|1159.1|1160.3|1159.1|1159.1|1157.9|554
1607526600000|2020-12-09 15:10:00|1160.1|1158.9|1160.3|1159.1|1161.1|1159.9|1159.4|1158.2|700
1607526900000|2020-12-09 15:15:00|1160.2|1159|1160|1158.8|1160.8|1159.6|1159.5|1158.3|414
1607527200000|2020-12-09 15:20:00|1159.9|1158.7|1159.1|1157.9|1160|1158.8|1158.9|1157.7|620
1607527500000|2020-12-09 15:25:00|1159.2|1158|1159.3|1158.1|1159.5|1158.3|1159|1157.8|382
1607527800000|2020-12-09 15:30:00|1159.2|1158|1157.3|1156.1|1159.3|1158.1|1157|1155.8|1371
1607528100000|2020-12-09 15:35:00|1157.1|1155.9|1157|1155.8|1157.4|1156.2|1156.4|1155.2|620
1607528400000|2020-12-09 15:40:00|1156.9|1155.7|1155.9|1154.7|1156.9|1155.7|1155|1153.8|982
1607528700000|2020-12-09 15:45:00|1155.8|1154.6|1155.8|1154.6|1156.3|1155.1|1154.9|1153.7|874
1607529000000|2020-12-09 15:50:00|1155.6|1154.4|1157.1|1155.9|1157.1|1155.9|1155.5|1154.3|467
1607529300000|2020-12-09 15:55:00|1157|1155.8|1157.5|1156.3|1157.9|1156.7|1157|1155.8|512
1607529600000|2020-12-09 16:00:00|1157.4|1156.2|1156.8|1155.6|1157.5|1156.3|1156.4|1155.2|848
1607529900000|2020-12-09 16:05:00|1156.7|1155.5|1156.8|1155.6|1157.4|1156.2|1156.4|1155.2|530
1607530200000|2020-12-09 16:10:00|1156.7|1155.5|1155.7|1154.5|1157.1|1155.9|1155.7|1154.5|1671
1607530500000|2020-12-09 16:15:00|1155.5|1154.3|1157.5|1156.3|1157.8|1156.6|1155.4|1154.2|1510
1607530800000|2020-12-09 16:20:00|1157.8|1156.6|1158|1156.8|1158.7|1157.5|1157.8|1156.6|3501
1607531100000|2020-12-09 16:25:00|1157.9|1156.7|1157.5|1156.3|1158.3|1157.1|1157|1155.8|443
1607531400000|2020-12-09 16:30:00|1157.4|1156.2|1157.3|1156.1|1157.5|1156.3|1156.5|1155.3|327
1607531700000|2020-12-09 16:35:00|1157|1155.8|1157.1|1155.9|1157.3|1156.1|1156.5|1155.3|1349
1607532000000|2020-12-09 16:40:00|1157|1155.8|1157.1|1155.9|1157.5|1156.3|1156.9|1155.7|272
1607532300000|2020-12-09 16:45:00|1157|1155.8|1158.1|1156.9|1158.4|1157.2|1157|1155.8|284
1607532600000|2020-12-09 16:50:00|1158.3|1157.1|1156.5|1155.3|1158.4|1157.2|1156.4|1155.2|316
1607532900000|2020-12-09 16:55:00|1156.4|1155.2|1156.6|1155.4|1157|1155.8|1156.4|1155.2|378
1607533200000|2020-12-09 17:00:00|1156.5|1155.3|1157|1155.8|1157.8|1156.6|1156.5|1155.3|419
1607533500000|2020-12-09 17:05:00|1156.9|1155.7|1157.7|1156.5|1157.8|1156.6|1156.9|1155.7|382
1607533800000|2020-12-09 17:10:00|1157.6|1156.4|1157.9|1156.7|1158|1156.8|1157.5|1156.3|381
1607534100000|2020-12-09 17:15:00|1158|1156.8|1159.5|1158.3|1160|1158.8|1158|1156.8|1926
1607534400000|2020-12-09 17:20:00|1159.3|1158.1|1158.3|1157.1|1159.5|1158.3|1158.3|1157.1|715
1607534700000|2020-12-09 17:25:00|1158.4|1157.2|1159.3|1158.1|1159.5|1158.3|1158.3|1157.1|550
1607535000000|2020-12-09 17:30:00|1159.5|1158.3|1160.9|1159.7|1161.2|1160|1159.5|1158.3|316
1607535300000|2020-12-09 17:35:00|1161|1159.8|1159.3|1158.1|1161.3|1160.1|1159|1157.8|438
1607535600000|2020-12-09 17:40:00|1159.2|1158|1158.9|1157.7|1159.5|1158.3|1158.6|1157.4|2414
1607535900000|2020-12-09 17:45:00|1159|1157.8|1158.7|1157.5|1159.2|1158|1158.5|1157.3|215
1607536200000|2020-12-09 17:50:00|1158.8|1157.6|1159.1|1157.9|1159.3|1158.1|1158.5|1157.3|339
1607536500000|2020-12-09 17:55:00|1159.2|1158|1159|1157.8|1159.4|1158.2|1158.7|1157.5|121
1607536800000|2020-12-09 18:00:00|1159.1|1157.9|1157.5|1156.3|1159.1|1157.9|1157.2|1156|347
1607537100000|2020-12-09 18:05:00|1157.7|1156.5|1158.6|1157.4|1158.9|1157.7|1157.5|1156.3|362
1607537400000|2020-12-09 18:10:00|1158.5|1157.3|1158.5|1157.3|1158.6|1157.4|1157.8|1156.6|218
1607537700000|2020-12-09 18:15:00|1158.6|1157.4|1159.5|1158.3|1159.8|1158.6|1158.5|1157.3|523
1607538000000|2020-12-09 18:20:00|1159.4|1158.2|1159|1157.8|1159.8|1158.6|1158.8|1157.6|284
1607538300000|2020-12-09 18:25:00|1159.1|1157.9|1159.5|1158.3|1159.5|1158.3|1158.5|1157.3|339
1607538600000|2020-12-09 18:30:00|1159.3|1158.1|1160.1|1158.9|1160.2|1159|1159.3|1158.1|735
1607538900000|2020-12-09 18:35:00|1160.3|1159.1|1160.8|1159.6|1161|1159.8|1160.1|1158.9|555
1607539200000|2020-12-09 18:40:00|1160.7|1159.5|1161|1159.8|1161.3|1160.1|1160.5|1159.3|387
1607539500000|2020-12-09 18:45:00|1160.8|1159.6|1160.2|1159|1161|1159.8|1160.2|1159|533
1607539800000|2020-12-09 18:50:00|1160.3|1159.1|1160|1158.8|1160.3|1159.1|1159.5|1158.3|509
1607540100000|2020-12-09 18:55:00|1159.9|1158.7|1159.6|1158.4|1160.6|1159.4|1159.5|1158.3|584
1607540400000|2020-12-09 19:00:00|1159.5|1158.3|1160.1|1158.9|1160.1|1158.9|1159.3|1158.1|2927
1607540700000|2020-12-09 19:05:00|1160|1158.8|1160.6|1159.4|1160.6|1159.4|1160|1158.8|886
1607541000000|2020-12-09 19:10:00|1160.7|1159.5|1161.2|1160|1161.5|1160.3|1160.5|1159.3|4181
1607541300000|2020-12-09 19:15:00|1161.3|1160.1|1161.8|1160.6|1161.8|1160.6|1161.1|1159.9|2219
1607562000000|2020-12-10 01:00:00|1164.4|1163.2|1165.9|1164.7|1166.3|1165.1|1164.1|1162.9|484
1607562300000|2020-12-10 01:05:00|1166.1|1164.9|1166.9|1165.7|1167.7|1166.5|1165.5|1164.3|699
1607562600000|2020-12-10 01:10:00|1167.1|1165.9|1167.7|1166.5|1167.7|1166.5|1166.3|1165.1|228
1607562900000|2020-12-10 01:15:00|1167.8|1166.6|1167.6|1166.4|1169.1|1167.9|1167.6|1166.4|489
1607563200000|2020-12-10 01:20:00|1167.9|1166.7|1167.1|1165.9|1168.1|1166.9|1167|1165.8|119
1607563500000|2020-12-10 01:25:00|1167.2|1166|1166.6|1165.4|1167.3|1166.1|1166.1|1164.9|121
1607563800000|2020-12-10 01:30:00|1166.4|1165.2|1167.9|1166.7|1167.9|1166.7|1166.4|1165.2|234
1607564100000|2020-12-10 01:35:00|1167.8|1166.6|1167.7|1166.5|1167.9|1166.7|1167.4|1166.2|35
1607564400000|2020-12-10 01:40:00|1167.6|1166.4|1166.8|1165.6|1167.6|1166.4|1166.8|1165.6|48
1607564700000|2020-12-10 01:45:00|1166.7|1165.5|1167.3|1166.1|1167.6|1166.4|1166.7|1165.5|72
1607565000000|2020-12-10 01:50:00|1167.1|1165.9|1165.6|1164.4|1167.3|1166.1|1165.6|1164.4|104
1607565300000|2020-12-10 01:55:00|1165.4|1164.2|1166.4|1165.2|1166.7|1165.5|1165.3|1164.1|99
1607565600000|2020-12-10 02:00:00|1166.3|1165.1|1168.3|1167.1|1168.4|1167.2|1166.1|1164.9|185
1607565900000|2020-12-10 02:05:00|1168.6|1167.4|1167.6|1166.4|1168.6|1167.4|1167.6|1166.4|170
1607566200000|2020-12-10 02:10:00|1167.7|1166.5|1167.6|1166.4|1167.8|1166.6|1167.6|1166.4|17
1607566500000|2020-12-10 02:15:00|1167.7|1166.5|1167.9|1166.7|1168.1|1166.9|1167.7|1166.5|35
1607566800000|2020-12-10 02:20:00|1168.1|1166.9|1167.9|1166.7|1168.1|1166.9|1167.8|1166.6|52
1607567100000|2020-12-10 02:25:00|1167.8|1166.6|1167.6|1166.4|1167.9|1166.7|1167.6|1166.4|35
1607567400000|2020-12-10 02:30:00|1167.7|1166.5|1167.8|1166.6|1168.3|1167.1|1167.6|1166.4|79
1607567700000|2020-12-10 02:35:00|1168.1|1166.9|1167.9|1166.7|1168.5|1167.3|1167.9|1166.7|56
1607568000000|2020-12-10 02:40:00|1168|1166.8|1167.1|1165.9|1168|1166.8|1166.8|1165.6|58
1607568300000|2020-12-10 02:45:00|1167.3|1166.1|1167.3|1166.1|1167.3|1166.1|1167.1|1165.9|40
1607568600000|2020-12-10 02:50:00|1167.2|1166|1166.6|1165.4|1167.3|1166.1|1166.3|1165.1|91
1607568900000|2020-12-10 02:55:00|1166.4|1165.2|1165.7|1164.5|1166.6|1165.4|1165.6|1164.4|113
1607569200000|2020-12-10 03:00:00|1165.6|1164.4|1166.7|1165.5|1166.8|1165.6|1165.6|1164.4|31
1607569500000|2020-12-10 03:05:00|1166.8|1165.6|1166.6|1165.4|1167.1|1165.9|1166.6|1165.4|45
1607569800000|2020-12-10 03:10:00|1166.5|1165.3|1167.2|1166|1167.2|1166|1166.3|1165.1|35
1607570100000|2020-12-10 03:15:00|1167.1|1165.9|1167.4|1166.2|1167.7|1166.5|1166.9|1165.7|60
1607570400000|2020-12-10 03:20:00|1167.2|1166|1166.6|1165.4|1167.4|1166.2|1166.6|1165.4|52
1607570700000|2020-12-10 03:25:00|1166.7|1165.5|1167|1165.8|1167|1165.8|1166.6|1165.4|25
1607571000000|2020-12-10 03:30:00|1166.9|1165.7|1166.6|1165.4|1167.3|1166.1|1166.6|1165.4|43
1607571300000|2020-12-10 03:35:00|1166.3|1165.1|1166.7|1165.5|1166.7|1165.5|1166.3|1165.1|22
1607571600000|2020-12-10 03:40:00|1166.6|1165.4|1166.6|1165.4|1166.9|1165.7|1166.6|1165.4|28
1607571900000|2020-12-10 03:45:00|1166.7|1165.5|1166.4|1165.2|1166.8|1165.6|1166.3|1165.1|113
1607572200000|2020-12-10 03:50:00|1166.3|1165.1|1166.1|1164.9|1166.4|1165.2|1166|1164.8|121
1607572500000|2020-12-10 03:55:00|1166.2|1165|1166.6|1165.4|1166.7|1165.5|1166.1|1164.9|15
1607572800000|2020-12-10 04:00:00|1166.7|1165.5|1166.8|1165.6|1166.9|1165.7|1166.6|1165.4|39
1607573100000|2020-12-10 04:05:00|1166.6|1165.4|1166.8|1165.6|1166.9|1165.7|1166.6|1165.4|13
1607573400000|2020-12-10 04:10:00|1166.9|1165.7|1167.1|1165.9|1167.1|1165.9|1166.8|1165.6|14
1607573700000|2020-12-10 04:15:00|1167.3|1166.1|1167.1|1165.9|1167.3|1166.1|1166.9|1165.7|62
1607574000000|2020-12-10 04:20:00|1167.2|1166|1167.6|1166.4|1167.6|1166.4|1167.2|1166|213
1607574300000|2020-12-10 04:25:00|1167.4|1166.2|1167.4|1166.2|1167.4|1166.2|1167.3|1166.1|291
1607574600000|2020-12-10 04:30:00|1167.3|1166.1|1167.6|1166.4|1167.8|1166.6|1167.3|1166.1|77
1607574900000|2020-12-10 04:35:00|1167.7|1166.5|1167.5|1166.3|1167.7|1166.5|1167.5|1166.3|28
1607575200000|2020-12-10 04:40:00|1167.6|1166.4|1167.6|1166.4|1167.7|1166.5|1167.6|1166.4|11
1607575500000|2020-12-10 04:45:00|1167.5|1166.3|1167.4|1166.2|1167.8|1166.6|1167.4|1166.2|11
1607575800000|2020-12-10 04:50:00|1167.3|1166.1|1167.5|1166.3|1167.5|1166.3|1167.3|1166.1|2
1607576100000|2020-12-10 04:55:00|1167.6|1166.4|1167.5|1166.3|1167.6|1166.4|1167.5|1166.3|23
1607576400000|2020-12-10 05:00:00|1167.6|1166.4|1167.5|1166.3|1167.7|1166.5|1167.5|1166.3|16
1607576700000|2020-12-10 05:05:00|1167.6|1166.4|1167.8|1166.6|1167.8|1166.6|1167.6|1166.4|5
1607577000000|2020-12-10 05:10:00|1167.6|1166.4|1167.5|1166.3|1167.6|1166.4|1167.5|1166.3|2
1607577300000|2020-12-10 05:15:00|1166.9|1165.7|1167.2|1166|1167.3|1166.1|1166.9|1165.7|38
1607577600000|2020-12-10 05:20:00|1167.3|1166.1|1167.3|1166.1|1167.3|1166.1|1167.1|1165.9|17
1607577900000|2020-12-10 05:25:00|1167.4|1166.2|1167.3|1166.1|1167.4|1166.2|1167.3|1166.1|26
1607578200000|2020-12-10 05:30:00|1167.2|1166|1167.5|1166.3|1167.7|1166.5|1167|1165.8|52
1607578500000|2020-12-10 05:35:00|1167.6|1166.4|1167.1|1165.9|1167.8|1166.6|1167.1|1165.9|28
1607578800000|2020-12-10 05:40:00|1167.2|1166|1167.1|1165.9|1167.2|1166|1166.6|1165.4|117
1607579100000|2020-12-10 05:45:00|1167.2|1166|1166.9|1165.7|1167.2|1166|1166.8|1165.6|6
1607579400000|2020-12-10 05:50:00|1166.8|1165.6|1166.8|1165.6|1166.8|1165.6|1166.5|1165.3|22
1607579700000|2020-12-10 05:55:00|1166.5|1165.3|1165.9|1164.7|1166.5|1165.3|1165.9|1164.7|58
1607580000000|2020-12-10 06:00:00|1165.8|1164.6|1165.3|1164.1|1165.8|1164.6|1165.2|1164|114
1607580300000|2020-12-10 06:05:00|1165.5|1164.3|1166|1164.8|1166|1164.8|1165.4|1164.2|43
1607580600000|2020-12-10 06:10:00|1166.1|1164.9|1166.3|1165.1|1166.4|1165.2|1165.6|1164.4|63
1607580900000|2020-12-10 06:15:00|1166.2|1165|1166.1|1164.9|1166.2|1165|1165.7|1164.5|292
1607581200000|2020-12-10 06:20:00|1166.3|1165.1|1166.9|1165.7|1166.9|1165.7|1166.3|1165.1|57
1607581500000|2020-12-10 06:25:00|1167.1|1165.9|1166.7|1165.5|1167.2|1166|1166.7|1165.5|29
1607581800000|2020-12-10 06:30:00|1166.8|1165.6|1165.6|1164.4|1166.9|1165.7|1165.6|1164.4|102
1607582100000|2020-12-10 06:35:00|1165.7|1164.5|1166|1164.8|1166.1|1164.9|1165.7|1164.5|22
1607582400000|2020-12-10 06:40:00|1166.2|1165|1166.1|1164.9|1166.4|1165.2|1165.8|1164.6|31
1607582700000|2020-12-10 06:45:00|1166.2|1165|1166.2|1165|1166.5|1165.3|1166.1|1164.9|48
1607583000000|2020-12-10 06:50:00|1166.3|1165.1|1165.9|1164.7|1166.4|1165.2|1165.8|1164.6|55
1607583300000|2020-12-10 06:55:00|1165.8|1164.6|1166.1|1164.9|1166.7|1165.5|1165.6|1164.4|91
1607583600000|2020-12-10 07:00:00|1165.9|1164.7|1166.1|1164.9|1166.1|1164.9|1165.7|1164.5|42
1607583900000|2020-12-10 07:05:00|1166.2|1165|1166.4|1165.2|1166.4|1165.2|1165.6|1164.4|67
1607584200000|2020-12-10 07:10:00|1166.5|1165.3|1166.7|1165.5|1167.1|1165.9|1166.5|1165.3|49
1607584500000|2020-12-10 07:15:00|1166.6|1165.4|1166.3|1165.1|1166.9|1165.7|1166.3|1165.1|32
1607584800000|2020-12-10 07:20:00|1166.4|1165.2|1166.4|1165.2|1166.4|1165.2|1166.2|1165|33
1607585100000|2020-12-10 07:25:00|1166.5|1165.3|1166.6|1165.4|1166.9|1165.7|1166.4|1165.2|24
1607585400000|2020-12-10 07:30:00|1166.7|1165.5|1167.1|1165.9|1167.1|1165.9|1166.7|1165.5|22
1607585700000|2020-12-10 07:35:00|1167|1165.8|1166.9|1165.7|1167.3|1166.1|1166.8|1165.6|13
1607586000000|2020-12-10 07:40:00|1166.7|1165.5|1167.2|1166|1167.2|1166|1166.4|1165.2|50
1607586300000|2020-12-10 07:45:00|1167.4|1166.2|1167.6|1166.4|1167.7|1166.5|1167.2|1166|40
1607586600000|2020-12-10 07:50:00|1167.4|1166.2|1167.1|1165.9|1167.4|1166.2|1166.6|1165.4|64
1607586900000|2020-12-10 07:55:00|1166.9|1165.7|1168.1|1166.9|1168.1|1166.9|1166.9|1165.7|50
1607587200000|2020-12-10 08:00:00|1168.2|1167|1168.6|1167.4|1168.9|1167.7|1168.1|1166.9|93
1607587500000|2020-12-10 08:05:00|1168.7|1167.5|1168.4|1167.2|1169.2|1168|1168.4|1167.2|108
1607587800000|2020-12-10 08:10:00|1168.5|1167.3|1169.1|1167.9|1169.6|1168.4|1168.3|1167.1|156
1607588100000|2020-12-10 08:15:00|1169|1167.8|1168.1|1166.9|1169.1|1167.9|1168.1|1166.9|97
1607588400000|2020-12-10 08:20:00|1167.9|1166.7|1168|1166.8|1168.1|1166.9|1167.4|1166.2|128
1607588700000|2020-12-10 08:25:00|1168.1|1166.9|1169.2|1168|1169.4|1168.2|1168.1|1166.9|65
1607589000000|2020-12-10 08:30:00|1169.3|1168.1|1170.4|1169.2|1170.4|1169.2|1169.2|1168|197
1607589300000|2020-12-10 08:35:00|1170.2|1169|1170.6|1169.4|1170.9|1169.7|1170.1|1168.9|262
1607589600000|2020-12-10 08:40:00|1170.3|1169.1|1170.5|1169.3|1170.9|1169.7|1170.2|1169|276
1607589900000|2020-12-10 08:45:00|1170.6|1169.4|1170.9|1169.7|1171.3|1170.1|1170.4|1169.2|120
1607590200000|2020-12-10 08:50:00|1171.1|1169.9|1170.4|1169.2|1171.3|1170.1|1170.4|1169.2|263
1607590500000|2020-12-10 08:55:00|1170.6|1169.4|1171|1169.8|1171.1|1169.9|1170.5|1169.3|63
1607590800000|2020-12-10 09:00:00|1170.9|1169.7|1170.9|1169.7|1171.2|1170|1170.4|1169.2|97
1607591100000|2020-12-10 09:05:00|1171.2|1170|1170.8|1169.6|1171.4|1170.2|1170.8|1169.6|68
1607591400000|2020-12-10 09:10:00|1170.9|1169.7|1170.7|1169.5|1171.1|1169.9|1170.4|1169.2|61
1607591700000|2020-12-10 09:15:00|1170.6|1169.4|1171.2|1170|1171.2|1170|1170.4|1169.2|74
1607592000000|2020-12-10 09:20:00|1171.4|1170.2|1171.6|1170.4|1171.7|1170.5|1171.2|1170|97
1607592300000|2020-12-10 09:25:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.3|1170.1|38
1607592600000|2020-12-10 09:30:00|1171.5|1170.3|1172.3|1171.1|1172.4|1171.2|1171.5|1170.3|74
1607592900000|2020-12-10 09:35:00|1172.2|1171|1171.6|1170.4|1172.2|1171|1171.4|1170.2|99
1607593200000|2020-12-10 09:40:00|1171.7|1170.5|1171.6|1170.4|1171.7|1170.5|1171.1|1169.9|74
1607593500000|2020-12-10 09:45:00|1171.4|1170.2|1171.1|1169.9|1171.4|1170.2|1170.8|1169.6|147
1607593800000|2020-12-10 09:50:00|1171.2|1170|1171.1|1169.9|1171.6|1170.4|1171.1|1169.9|304
1607594100000|2020-12-10 09:55:00|1171.2|1170|1171.3|1170.1|1171.5|1170.3|1171.1|1169.9|464
1607594400000|2020-12-10 10:00:00|1171.4|1170.2|1171.1|1169.9|1171.6|1170.4|1171.1|1169.9|1071
1607594700000|2020-12-10 10:05:00|1171|1169.8|1170.7|1169.5|1171|1169.8|1170.6|1169.4|41
1607595000000|2020-12-10 10:10:00|1170.6|1169.4|1169.9|1168.7|1170.7|1169.5|1169.9|1168.7|115
1607595300000|2020-12-10 10:15:00|1169.8|1168.6|1169.9|1168.7|1169.9|1168.7|1169.6|1168.4|195
1607595600000|2020-12-10 10:20:00|1169.8|1168.6|1169.7|1168.5|1169.9|1168.7|1169.7|1168.5|22
1607595900000|2020-12-10 10:25:00|1169.8|1168.6|1169.9|1168.7|1169.9|1168.7|1169.7|1168.5|17
1607596200000|2020-12-10 10:30:00|1170|1168.8|1169.9|1168.7|1170.2|1169|1169.9|1168.7|29
1607596500000|2020-12-10 10:35:00|1169.8|1168.6|1170.1|1168.9|1170.1|1168.9|1169.8|1168.6|106
1607596800000|2020-12-10 10:40:00|1169.9|1168.7|1170|1168.8|1170.3|1169.1|1169.8|1168.6|48
1607597100000|2020-12-10 10:45:00|1169.9|1168.7|1170.8|1169.6|1170.8|1169.6|1169.9|1168.7|52
1607597400000|2020-12-10 10:50:00|1170.9|1169.7|1170.6|1169.4|1171.2|1170|1170.6|1169.4|112
1607597700000|2020-12-10 10:55:00|1170.6|1169.4|1170.8|1169.6|1170.9|1169.7|1170.4|1169.2|40
1607598000000|2020-12-10 11:00:00|1170.7|1169.5|1170.6|1169.4|1170.8|1169.6|1170.4|1169.2|32
1607598300000|2020-12-10 11:05:00|1170.5|1169.3|1170.7|1169.5|1170.7|1169.5|1170.4|1169.2|27
1607598600000|2020-12-10 11:10:00|1170.6|1169.4|1170.9|1169.7|1170.9|1169.7|1170.2|1169|57
1607598900000|2020-12-10 11:15:00|1171.1|1169.9|1170.6|1169.4|1171.1|1169.9|1170.3|1169.1|50
1607599200000|2020-12-10 11:20:00|1170.8|1169.6|1170.6|1169.4|1170.8|1169.6|1170.5|1169.3|31
1607599500000|2020-12-10 11:25:00|1170.5|1169.3|1169.9|1168.7|1170.5|1169.3|1169.9|1168.7|122
1607599800000|2020-12-10 11:30:00|1170.1|1168.9|1170.4|1169.2|1170.5|1169.3|1170.1|1168.9|33
1607600100000|2020-12-10 11:35:00|1170.3|1169.1|1170.3|1169.1|1170.5|1169.3|1169.9|1168.7|18
1607600400000|2020-12-10 11:40:00|1170.2|1169|1170.4|1169.2|1170.5|1169.3|1170.1|1168.9|11
1607600700000|2020-12-10 11:45:00|1170.6|1169.4|1171.1|1169.9|1171.4|1170.2|1170.6|1169.4|48
1607601000000|2020-12-10 11:50:00|1171.2|1170|1171.6|1170.4|1171.7|1170.5|1171.1|1169.9|119
1607601300000|2020-12-10 11:55:00|1171.7|1170.5|1171.8|1170.6|1171.8|1170.6|1171.6|1170.4|78
1607601600000|2020-12-10 12:00:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1170.6|1169.4|192
1607601900000|2020-12-10 12:05:00|1171.8|1170.6|1171.9|1170.7|1172|1170.8|1171.6|1170.4|137
1607602200000|2020-12-10 12:10:00|1171.8|1170.6|1171.3|1170.1|1171.8|1170.6|1171.1|1169.9|109
1607602500000|2020-12-10 12:15:00|1171.4|1170.2|1171.8|1170.6|1171.8|1170.6|1171.2|1170|102
1607602800000|2020-12-10 12:20:00|1171.7|1170.5|1171.4|1170.2|1171.8|1170.6|1171.3|1170.1|58
1607603100000|2020-12-10 12:25:00|1171.5|1170.3|1172.3|1171.1|1172.3|1171.1|1171.5|1170.3|152
1607603400000|2020-12-10 12:30:00|1172.2|1171|1171.3|1170.1|1172.3|1171.1|1171.1|1169.9|148
1607603700000|2020-12-10 12:35:00|1171.2|1170|1170.9|1169.7|1171.2|1170|1170.3|1169.1|148
1607604000000|2020-12-10 12:40:00|1171|1169.8|1171.1|1169.9|1171.3|1170.1|1170.8|1169.6|44
1607604300000|2020-12-10 12:45:00|1171.2|1170|1171.1|1169.9|1171.4|1170.2|1171|1169.8|52
1607604600000|2020-12-10 12:50:00|1171|1169.8|1171.6|1170.4|1172|1170.8|1171|1169.8|285
1607604900000|2020-12-10 12:55:00|1171.8|1170.6|1171.6|1170.4|1171.8|1170.6|1171.3|1170.1|79
1607605200000|2020-12-10 13:00:00|1171.7|1170.5|1172.3|1171.1|1172.5|1171.3|1171.7|1170.5|539
1607605500000|2020-12-10 13:05:00|1172.4|1171.2|1172|1170.8|1172.8|1171.6|1171.5|1170.3|615
1607605800000|2020-12-10 13:10:00|1171.9|1170.7|1171.3|1170.1|1172.4|1171.2|1171.2|1170|133
1607606100000|2020-12-10 13:15:00|1171.2|1170|1170.4|1169.2|1171.2|1170|1169.8|1168.6|127
1607606400000|2020-12-10 13:20:00|1170.5|1169.3|1171.3|1170.1|1171.3|1170.1|1170.5|1169.3|325
1607606700000|2020-12-10 13:25:00|1171.2|1170|1171.6|1170.4|1171.7|1170.5|1171.1|1169.9|108
1607607000000|2020-12-10 13:30:00|1171.8|1170.6|1170.8|1169.6|1171.8|1170.6|1170.6|1169.4|180
1607607300000|2020-12-10 13:35:00|1170.7|1169.5|1171|1169.8|1171.6|1170.4|1170.5|1169.3|197
1607607600000|2020-12-10 13:40:00|1170.8|1169.6|1172.3|1171.1|1172.3|1171.1|1170.8|1169.6|253
1607610600000|2020-12-10 14:30:00|1172.6|1171.4|1175.6|1174.4|1176.3|1175.1|1172.6|1171.4|2229
1607610900000|2020-12-10 14:35:00|1175.8|1174.6|1178.1|1176.9|1178.4|1177.2|1175.5|1174.3|1889
1607611200000|2020-12-10 14:40:00|1178.2|1177|1176.5|1175.3|1179|1177.8|1175.9|1174.7|1442
1607611500000|2020-12-10 14:45:00|1176.4|1175.2|1176.6|1175.4|1177.2|1176|1175.7|1174.5|897
1607611800000|2020-12-10 14:50:00|1176.7|1175.5|1175.3|1174.1|1177.3|1176.1|1174.8|1173.6|1149
1607612100000|2020-12-10 14:55:00|1175|1173.8|1177.2|1176|1177.5|1176.3|1174.8|1173.6|1065
1607612400000|2020-12-10 15:00:00|1177.3|1176.1|1176|1174.8|1178.5|1177.3|1175.6|1174.4|1453
1607612700000|2020-12-10 15:05:00|1176.1|1174.9|1174.5|1173.3|1176.4|1175.2|1174.2|1173|955
1607613000000|2020-12-10 15:10:00|1174.6|1173.4|1174.1|1172.9|1174.7|1173.5|1173.5|1172.3|1469
1607613300000|2020-12-10 15:15:00|1174.2|1173|1174|1172.8|1174.6|1173.4|1173.5|1172.3|1170
1607613600000|2020-12-10 15:20:00|1174.2|1173|1175|1173.8|1176|1174.8|1174|1172.8|1282
1607613900000|2020-12-10 15:25:00|1175.1|1173.9|1175.5|1174.3|1176.2|1175|1174.8|1173.6|1573
1607614200000|2020-12-10 15:30:00|1175.4|1174.2|1175.7|1174.5|1176.5|1175.3|1174.8|1173.6|1215
1607614500000|2020-12-10 15:35:00|1176|1174.8|1176.3|1175.1|1176.8|1175.6|1175.3|1174.1|904
1607614800000|2020-12-10 15:40:00|1176.2|1175|1175.9|1174.7|1177.1|1175.9|1175.3|1174.1|1190
1607615100000|2020-12-10 15:45:00|1176|1174.8|1176.6|1175.4|1177.1|1175.9|1175.7|1174.5|1251
1607615400000|2020-12-10 15:50:00|1176.7|1175.5|1175.8|1174.6|1176.8|1175.6|1175.2|1174|1074
1607615700000|2020-12-10 15:55:00|1175.7|1174.5|1175.8|1174.6|1176.6|1175.4|1175.5|1174.3|1307
1607616000000|2020-12-10 16:00:00|1175.7|1174.5|1177.2|1176|1177.5|1176.3|1175.6|1174.4|1291
1607616300000|2020-12-10 16:05:00|1177.1|1175.9|1177.5|1176.3|1178|1176.8|1177|1175.8|802
1607616600000|2020-12-10 16:10:00|1177.6|1176.4|1177.3|1176.1|1178|1176.8|1176.5|1175.3|791
1607616900000|2020-12-10 16:15:00|1177.4|1176.2|1177.3|1176.1|1177.7|1176.5|1176.4|1175.2|541
1607617200000|2020-12-10 16:20:00|1177.4|1176.2|1176.8|1175.6|1177.5|1176.3|1176.6|1175.4|879
1607617500000|2020-12-10 16:25:00|1176.7|1175.5|1176.9|1175.7|1177|1175.8|1176.4|1175.2|828
1607617800000|2020-12-10 16:30:00|1177|1175.8|1176.5|1175.3|1177.4|1176.2|1175.9|1174.7|942
1607618100000|2020-12-10 16:35:00|1176.6|1175.4|1176.8|1175.6|1177|1175.8|1175.8|1174.6|1211
1607618400000|2020-12-10 16:40:00|1176.7|1175.5|1176.5|1175.3|1177.4|1176.2|1176|1174.8|1046
1607618700000|2020-12-10 16:45:00|1176.4|1175.2|1177.5|1176.3|1177.7|1176.5|1176.2|1175|632
1607619000000|2020-12-10 16:50:00|1178|1176.8|1177.2|1176|1178|1176.8|1176.7|1175.5|1302
1607619300000|2020-12-10 16:55:00|1177.4|1176.2|1178.4|1177.2|1178.9|1177.7|1177.2|1176|1017
1607619600000|2020-12-10 17:00:00|1178.5|1177.3|1165.5|1164.3|1180.1|1178.9|1164.2|1163|5651
1607619900000|2020-12-10 17:05:00|1165.3|1164.1|1165.8|1164.6|1170.4|1169.2|1161.3|1160.1|4127
1607620200000|2020-12-10 17:10:00|1165.7|1164.5|1164.3|1163.1|1166.6|1165.4|1163|1161.8|2141
1607620500000|2020-12-10 17:15:00|1164.5|1163.3|1154.3|1153.1|1164.6|1163.4|1153.2|1152|2770
1607620800000|2020-12-10 17:20:00|1155|1153.8|1161.3|1160.1|1163|1161.8|1154.8|1153.6|2231
1607621100000|2020-12-10 17:25:00|1161.1|1159.9|1163.2|1162|1164.8|1163.6|1161|1159.8|2930
1607621400000|2020-12-10 17:30:00|1162.9|1161.7|1162.2|1161|1163.1|1161.9|1161.1|1159.9|2013
1607621700000|2020-12-10 17:35:00|1162|1160.8|1159.3|1158.1|1162.7|1161.5|1159.2|1158|1471
1607622000000|2020-12-10 17:40:00|1159.2|1158|1159.7|1158.5|1160.4|1159.2|1158.7|1157.5|714
1607622300000|2020-12-10 17:45:00|1159.8|1158.6|1159.9|1158.7|1160.3|1159.1|1158.9|1157.7|569
1607622600000|2020-12-10 17:50:00|1159.8|1158.6|1160.4|1159.2|1161.1|1159.9|1159.6|1158.4|1120
1607622900000|2020-12-10 17:55:00|1160.3|1159.1|1160.3|1159.1|1161.1|1159.9|1159.6|1158.4|975
1607623200000|2020-12-10 18:00:00|1160.2|1159|1160.3|1159.1|1160.9|1159.7|1159.8|1158.6|462
1607623500000|2020-12-10 18:05:00|1160.1|1158.9|1160.6|1159.4|1160.7|1159.5|1159.2|1158|743
1607623800000|2020-12-10 18:10:00|1160.4|1159.2|1160.4|1159.2|1160.5|1159.3|1159.3|1158.1|736
1607624100000|2020-12-10 18:15:00|1160.3|1159.1|1159.4|1158.2|1160.6|1159.4|1159.4|1158.2|992
1607624400000|2020-12-10 18:20:00|1159.3|1158.1|1159.7|1158.5|1159.9|1158.7|1159.2|1158|547
1607624700000|2020-12-10 18:25:00|1159.8|1158.6|1159.3|1158.1|1159.9|1158.7|1158.9|1157.7|551
1607625000000|2020-12-10 18:30:00|1159.2|1158|1156.9|1155.7|1159.4|1158.2|1156|1154.8|1822
1607625300000|2020-12-10 18:35:00|1156.8|1155.6|1155.7|1154.5|1156.8|1155.6|1155.6|1154.4|1297
1607625600000|2020-12-10 18:40:00|1155.8|1154.6|1155.1|1153.9|1156.1|1154.9|1155|1153.8|565
1607625900000|2020-12-10 18:45:00|1155|1153.8|1156|1154.8|1156.1|1154.9|1154.3|1153.1|1376
1607626200000|2020-12-10 18:50:00|1156.1|1154.9|1156.3|1155.1|1156.8|1155.6|1154.8|1153.6|993
1607626500000|2020-12-10 18:55:00|1156.4|1155.2|1157.3|1156.1|1157.4|1156.2|1155.6|1154.4|836
1607626800000|2020-12-10 19:00:00|1157.1|1155.9|1157.4|1156.2|1158.1|1156.9|1156.6|1155.4|1240
1607627100000|2020-12-10 19:05:00|1157.3|1156.1|1157.9|1156.7|1158.2|1157|1156.6|1155.4|1320
1607627400000|2020-12-10 19:10:00|1157.8|1156.6|1156.2|1155|1158.1|1156.9|1155.2|1154|3894
1607627700000|2020-12-10 19:15:00|1156.3|1155.1|1157.6|1156.4|1158.2|1157|1155.7|1154.5|2752
1607648400000|2020-12-11 01:00:00|1159.9|1158.7|1161.8|1160.6|1161.8|1160.6|1158.9|1157.7|1330
1607648700000|2020-12-11 01:05:00|1161.7|1160.5|1160.7|1159.5|1161.7|1160.5|1160.5|1159.3|166
1607649000000|2020-12-11 01:10:00|1160.8|1159.6|1161.8|1160.6|1162|1160.8|1160.2|1159|644
1607649300000|2020-12-11 01:15:00|1161.9|1160.7|1161.8|1160.6|1162.5|1161.3|1161.1|1159.9|146
1607649600000|2020-12-11 01:20:00|1161.6|1160.4|1161|1159.8|1161.8|1160.6|1160.8|1159.6|96
1607649900000|2020-12-11 01:25:00|1161.1|1159.9|1161.2|1160|1161.3|1160.1|1160.7|1159.5|44
1607650200000|2020-12-11 01:30:00|1161.3|1160.1|1161.8|1160.6|1161.9|1160.7|1161|1159.8|83
1607650500000|2020-12-11 01:35:00|1161.7|1160.5|1162.5|1161.3|1162.8|1161.6|1161.3|1160.1|81
1607650800000|2020-12-11 01:40:00|1162.6|1161.4|1162.4|1161.2|1163.1|1161.9|1162.3|1161.1|88
1607651100000|2020-12-11 01:45:00|1162.5|1161.3|1162.6|1161.4|1162.6|1161.4|1162|1160.8|25
1607651400000|2020-12-11 01:50:00|1162.7|1161.5|1162.6|1161.4|1162.8|1161.6|1162.1|1160.9|82
1607651700000|2020-12-11 01:55:00|1162.7|1161.5|1162.3|1161.1|1162.9|1161.7|1162.2|1161|157
1607652000000|2020-12-11 02:00:00|1162.2|1161|1162|1160.8|1162.3|1161.1|1161.7|1160.5|117
1607652300000|2020-12-11 02:05:00|1162.1|1160.9|1161.3|1160.1|1162.2|1161|1161.1|1159.9|108
1607652600000|2020-12-11 02:10:00|1161.2|1160|1161.1|1159.9|1161.3|1160.1|1161|1159.8|30
1607652900000|2020-12-11 02:15:00|1161.3|1160.1|1162.2|1161|1162.4|1161.2|1161.3|1160.1|62
1607653200000|2020-12-11 02:20:00|1162.3|1161.1|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|20
1607653500000|2020-12-11 02:25:00|1161.6|1160.4|1161.8|1160.6|1162.3|1161.1|1161.6|1160.4|159
1607653800000|2020-12-11 02:30:00|1161.7|1160.5|1161.8|1160.6|1162|1160.8|1160.8|1159.6|135
1607654100000|2020-12-11 02:35:00|1162|1160.8|1161.3|1160.1|1162.3|1161.1|1161.2|1160|41
1607654400000|2020-12-11 02:40:00|1161.2|1160|1161.5|1160.3|1161.7|1160.5|1160.8|1159.6|109
1607654700000|2020-12-11 02:45:00|1161.6|1160.4|1160.6|1159.4|1161.7|1160.5|1160.6|1159.4|89
1607655000000|2020-12-11 02:50:00|1160.7|1159.5|1161.5|1160.3|1161.6|1160.4|1160.6|1159.4|39
1607655300000|2020-12-11 02:55:00|1161.6|1160.4|1161|1159.8|1161.6|1160.4|1160.8|1159.6|27
1607655600000|2020-12-11 03:00:00|1160.9|1159.7|1160.8|1159.6|1161.1|1159.9|1160.8|1159.6|35
1607655900000|2020-12-11 03:05:00|1160.9|1159.7|1160.4|1159.2|1161.1|1159.9|1160.3|1159.1|31
1607656200000|2020-12-11 03:10:00|1160.3|1159.1|1159.5|1158.3|1160.5|1159.3|1159.3|1158.1|211
1607656500000|2020-12-11 03:15:00|1159.4|1158.2|1159.1|1157.9|1159.4|1158.2|1158.5|1157.3|233
1607656800000|2020-12-11 03:20:00|1159.2|1158|1159.5|1158.3|1159.8|1158.6|1158.8|1157.6|122
1607657100000|2020-12-11 03:25:00|1159.6|1158.4|1160|1158.8|1160.1|1158.9|1159.6|1158.4|34
1607657400000|2020-12-11 03:30:00|1159.8|1158.6|1159.8|1158.6|1160.1|1158.9|1159.6|1158.4|49
1607657700000|2020-12-11 03:35:00|1159.7|1158.5|1160.5|1159.3|1160.5|1159.3|1159.7|1158.5|22
1607658000000|2020-12-11 03:40:00|1160.4|1159.2|1160.6|1159.4|1160.7|1159.5|1160.4|1159.2|46
1607658300000|2020-12-11 03:45:00|1160.8|1159.6|1161.1|1159.9|1161.3|1160.1|1160.8|1159.6|22
1607658600000|2020-12-11 03:50:00|1161|1159.8|1161.1|1159.9|1161.2|1160|1161|1159.8|7
1607658900000|2020-12-11 03:55:00|1161|1159.8|1161.2|1160|1161.5|1160.3|1160.8|1159.6|47
1607659200000|2020-12-11 04:00:00|1161.1|1159.9|1161.2|1160|1161.2|1160|1161|1159.8|10
1607659500000|2020-12-11 04:05:00|1161|1159.8|1161|1159.8|1161.1|1159.9|1160.8|1159.6|10
1607659800000|2020-12-11 04:10:00|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|1160.8|1159.6|25
1607660100000|2020-12-11 04:15:00|1161|1159.8|1160.8|1159.6|1161|1159.8|1160.7|1159.5|12
1607660400000|2020-12-11 04:20:00|1160.9|1159.7|1162.3|1161.1|1162.6|1161.4|1160.8|1159.6|161
1607660700000|2020-12-11 04:25:00|1162.1|1160.9|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|67
1607661000000|2020-12-11 04:30:00|1161.7|1160.5|1161.6|1160.4|1161.8|1160.6|1161.6|1160.4|15
1607661300000|2020-12-11 04:35:00|1161.7|1160.5|1161.4|1160.2|1161.7|1160.5|1161.3|1160.1|18
1607661600000|2020-12-11 04:40:00|1161.5|1160.3|1161.5|1160.3|1161.7|1160.5|1161.3|1160.1|7
1607661900000|2020-12-11 04:45:00|1161.4|1160.2|1161.5|1160.3|1161.6|1160.4|1161.3|1160.1|12
1607662200000|2020-12-11 04:50:00|1161.4|1160.2|1161.4|1160.2|1161.5|1160.3|1161.3|1160.1|5
1607662500000|2020-12-11 04:55:00|1161.5|1160.3|1161.2|1160|1161.6|1160.4|1161.1|1159.9|21
1607662800000|2020-12-11 05:00:00|1161.3|1160.1|1161.4|1160.2|1161.4|1160.2|1161.3|1160.1|15
1607663100000|2020-12-11 05:05:00|1161.5|1160.3|1161.6|1160.4|1161.7|1160.5|1161.5|1160.3|8
1607663400000|2020-12-11 05:10:00|1161.7|1160.5|1161.6|1160.4|1161.7|1160.5|1161.4|1160.2|14
1607663700000|2020-12-11 05:15:00|1161.7|1160.5|1161.8|1160.6|1161.8|1160.6|1161.6|1160.4|76
1607664000000|2020-12-11 05:20:00|1161.7|1160.5|1161.2|1160|1161.7|1160.5|1161.2|1160|13
1607664300000|2020-12-11 05:25:00|1161.1|1159.9|1162.1|1160.9|1162.1|1160.9|1161.1|1159.9|75
1607664600000|2020-12-11 05:30:00|1162|1160.8|1161.4|1160.2|1162.1|1160.9|1160.8|1159.6|82
1607664900000|2020-12-11 05:35:00|1161.5|1160.3|1161.7|1160.5|1162.1|1160.9|1161.5|1160.3|28
1607665200000|2020-12-11 05:40:00|1161.8|1160.6|1161.2|1160|1161.8|1160.6|1161.2|1160|43
1607665500000|2020-12-11 05:45:00|1161.3|1160.1|1160.8|1159.6|1161.3|1160.1|1160.7|1159.5|6
1607665800000|2020-12-11 05:50:00|1160.7|1159.5|1160.8|1159.6|1160.9|1159.7|1160.5|1159.3|38
1607666100000|2020-12-11 05:55:00|1160.9|1159.7|1161.3|1160.1|1161.3|1160.1|1160.7|1159.5|56
1607666400000|2020-12-11 06:00:00|1161.5|1160.3|1162.1|1160.9|1162.2|1161|1161.5|1160.3|38
1607666700000|2020-12-11 06:05:00|1162.2|1161|1161.9|1160.7|1162.4|1161.2|1161.5|1160.3|101
1607667000000|2020-12-11 06:10:00|1161.6|1160.4|1161.4|1160.2|1161.9|1160.7|1161.4|1160.2|44
1607667300000|2020-12-11 06:15:00|1161.6|1160.4|1161.5|1160.3|1161.9|1160.7|1160.9|1159.7|41
1607667600000|2020-12-11 06:20:00|1161.4|1160.2|1161|1159.8|1161.4|1160.2|1160.7|1159.5|35
1607667900000|2020-12-11 06:25:00|1160.9|1159.7|1161.4|1160.2|1161.8|1160.6|1160.9|1159.7|286
1607668200000|2020-12-11 06:30:00|1161.5|1160.3|1161.1|1159.9|1162|1160.8|1160.9|1159.7|97
1607668500000|2020-12-11 06:35:00|1161.2|1160|1162.2|1161|1162.2|1161|1161.2|1160|51
1607668800000|2020-12-11 06:40:00|1162|1160.8|1161.5|1160.3|1162.2|1161|1161.4|1160.2|33
1607669100000|2020-12-11 06:45:00|1161.6|1160.4|1161.1|1159.9|1161.8|1160.6|1160.9|1159.7|54
1607669400000|2020-12-11 06:50:00|1161|1159.8|1160.9|1159.7|1161.4|1160.2|1160.7|1159.5|53
1607669700000|2020-12-11 06:55:00|1160.7|1159.5|1160.6|1159.4|1161.1|1159.9|1160.5|1159.3|79
1607670000000|2020-12-11 07:00:00|1160.7|1159.5|1160|1158.8|1160.7|1159.5|1159.9|1158.7|98
1607670300000|2020-12-11 07:05:00|1160.1|1158.9|1160|1158.8|1160.4|1159.2|1159.9|1158.7|67
1607670600000|2020-12-11 07:10:00|1160.2|1159|1160.4|1159.2|1160.4|1159.2|1160.1|1158.9|17
1607670900000|2020-12-11 07:15:00|1160.3|1159.1|1159.1|1157.9|1160.3|1159.1|1159.1|1157.9|40
1607671200000|2020-12-11 07:20:00|1159|1157.8|1159.3|1158.1|1159.4|1158.2|1159|1157.8|54
1607671500000|2020-12-11 07:25:00|1159.2|1158|1159.1|1157.9|1159.4|1158.2|1159.1|1157.9|31
1607671800000|2020-12-11 07:30:00|1158.9|1157.7|1158.7|1157.5|1158.9|1157.7|1158.5|1157.3|81
1607672100000|2020-12-11 07:35:00|1159|1157.8|1158.7|1157.5|1159.1|1157.9|1158.5|1157.3|71
1607672400000|2020-12-11 07:40:00|1158.5|1157.3|1158.8|1157.6|1158.9|1157.7|1158.5|1157.3|23
1607672700000|2020-12-11 07:45:00|1158.6|1157.4|1157.5|1156.3|1158.7|1157.5|1157.2|1156|131
1607673000000|2020-12-11 07:50:00|1157.4|1156.2|1158.1|1156.9|1158.2|1157|1157.4|1156.2|30
1607673300000|2020-12-11 07:55:00|1158|1156.8|1158.7|1157.5|1158.7|1157.5|1157.9|1156.7|50
1607673600000|2020-12-11 08:00:00|1158.6|1157.4|1158.4|1157.2|1158.7|1157.5|1158.1|1156.9|84
1607673900000|2020-12-11 08:05:00|1158.2|1157|1159.4|1158.2|1159.8|1158.6|1157.9|1156.7|151
1607674200000|2020-12-11 08:10:00|1159|1157.8|1158.4|1157.2|1159.2|1158|1158.4|1157.2|37
1607674500000|2020-12-11 08:15:00|1158.3|1157.1|1157.4|1156.2|1158.4|1157.2|1157.4|1156.2|129
1607674800000|2020-12-11 08:20:00|1157.6|1156.4|1157.1|1155.9|1157.9|1156.7|1157.1|1155.9|129
1607675100000|2020-12-11 08:25:00|1157|1155.8|1156.6|1155.4|1157.1|1155.9|1156.4|1155.2|161
1607675400000|2020-12-11 08:30:00|1156.4|1155.2|1156.3|1155.1|1156.6|1155.4|1155.9|1154.7|140
1607675700000|2020-12-11 08:35:00|1156.4|1155.2|1155.3|1154.1|1156.5|1155.3|1155.3|1154.1|98
1607676000000|2020-12-11 08:40:00|1155.2|1154|1155.9|1154.7|1155.9|1154.7|1154.5|1153.3|258
1607676300000|2020-12-11 08:45:00|1155.8|1154.6|1155.2|1154|1155.8|1154.6|1155.2|1154|186
1607676600000|2020-12-11 08:50:00|1155.3|1154.1|1155.2|1154|1155.5|1154.3|1155.2|1154|135
1607676900000|2020-12-11 08:55:00|1154.7|1153.5|1155.6|1154.4|1155.6|1154.4|1154.2|1153|239
1607677200000|2020-12-11 09:00:00|1155.5|1154.3|1156.3|1155.1|1156.4|1155.2|1155.1|1153.9|92
1607677500000|2020-12-11 09:05:00|1156.4|1155.2|1156.2|1155|1156.6|1155.4|1156.1|1154.9|62
1607677800000|2020-12-11 09:10:00|1156.1|1154.9|1156.4|1155.2|1156.8|1155.6|1156.1|1154.9|22
1607678100000|2020-12-11 09:15:00|1156.3|1155.1|1157.1|1155.9|1157.4|1156.2|1156.2|1155|45
1607678400000|2020-12-11 09:20:00|1157.2|1156|1156.6|1155.4|1157.5|1156.3|1156.5|1155.3|79
1607678700000|2020-12-11 09:25:00|1156.3|1155.1|1156.2|1155|1157.1|1155.9|1156.1|1154.9|78
1607679000000|2020-12-11 09:30:00|1156.1|1154.9|1155.9|1154.7|1156.2|1155|1155.9|1154.7|18
1607679300000|2020-12-11 09:35:00|1156.1|1154.9|1156.9|1155.7|1156.9|1155.7|1156.1|1154.9|26
1607679600000|2020-12-11 09:40:00|1157|1155.8|1157.4|1156.2|1157.4|1156.2|1156.5|1155.3|36
1607679900000|2020-12-11 09:45:00|1157.3|1156.1|1157.8|1156.6|1158.4|1157.2|1157.3|1156.1|88
1607680200000|2020-12-11 09:50:00|1157.9|1156.7|1159.6|1158.4|1159.7|1158.5|1157.6|1156.4|80
1607680500000|2020-12-11 09:55:00|1159.7|1158.5|1158.1|1156.9|1159.7|1158.5|1158.1|1156.9|72
1607680800000|2020-12-11 10:00:00|1158.3|1157.1|1158.4|1157.2|1158.9|1157.7|1157.9|1156.7|40
1607681100000|2020-12-11 10:05:00|1158.5|1157.3|1158.4|1157.2|1158.9|1157.7|1158.4|1157.2|30
1607681400000|2020-12-11 10:10:00|1158.3|1157.1|1158|1156.8|1158.4|1157.2|1157.9|1156.7|29
1607681700000|2020-12-11 10:15:00|1157.9|1156.7|1159.4|1158.2|1159.6|1158.4|1157.9|1156.7|164
1607682000000|2020-12-11 10:20:00|1159.5|1158.3|1158.9|1157.7|1159.5|1158.3|1158.9|1157.7|40
1607682300000|2020-12-11 10:25:00|1159|1157.8|1160.1|1158.9|1161.1|1159.9|1158.9|1157.7|145
1607682600000|2020-12-11 10:30:00|1160.3|1159.1|1159.9|1158.7|1160.3|1159.1|1159.9|1158.7|47
1607682900000|2020-12-11 10:35:00|1160.1|1158.9|1159.1|1157.9|1160.1|1158.9|1159.1|1157.9|30
1607683200000|2020-12-11 10:40:00|1158.9|1157.7|1159.5|1158.3|1160.1|1158.9|1158.9|1157.7|91
1607683500000|2020-12-11 10:45:00|1159.4|1158.2|1159.3|1158.1|1159.6|1158.4|1158.6|1157.4|87
1607683800000|2020-12-11 10:50:00|1159.2|1158|1159.6|1158.4|1159.9|1158.7|1159.1|1157.9|67
1607684100000|2020-12-11 10:55:00|1159.4|1158.2|1157.9|1156.7|1159.5|1158.3|1157.9|1156.7|74
1607684400000|2020-12-11 11:00:00|1157.8|1156.6|1157.7|1156.5|1157.9|1156.7|1157.4|1156.2|91
1607684700000|2020-12-11 11:05:00|1157.8|1156.6|1156.7|1155.5|1157.9|1156.7|1156.6|1155.4|76
1607685000000|2020-12-11 11:10:00|1156.6|1155.4|1156.7|1155.5|1156.9|1155.7|1155.9|1154.7|156
1607685300000|2020-12-11 11:15:00|1156.6|1155.4|1156.1|1154.9|1156.9|1155.7|1156|1154.8|26
1607685600000|2020-12-11 11:20:00|1156.2|1155|1156.2|1155|1156.7|1155.5|1155.9|1154.7|59
1607685900000|2020-12-11 11:25:00|1156.3|1155.1|1156.2|1155|1156.4|1155.2|1155.9|1154.7|50
1607686200000|2020-12-11 11:30:00|1156.1|1154.9|1157.4|1156.2|1157.4|1156.2|1156.1|1154.9|38
1607686500000|2020-12-11 11:35:00|1157.3|1156.1|1157.6|1156.4|1157.9|1156.7|1156.8|1155.6|50
1607686800000|2020-12-11 11:40:00|1157.8|1156.6|1158.3|1157.1|1158.3|1157.1|1157.6|1156.4|46
1607687100000|2020-12-11 11:45:00|1158.1|1156.9|1158.9|1157.7|1158.9|1157.7|1158.1|1156.9|39
1607687400000|2020-12-11 11:50:00|1158.8|1157.6|1158.8|1157.6|1158.9|1157.7|1158.1|1156.9|33
1607687700000|2020-12-11 11:55:00|1158.9|1157.7|1158.8|1157.6|1159.3|1158.1|1158.6|1157.4|25
1607688000000|2020-12-11 12:00:00|1158.9|1157.7|1159|1157.8|1159.6|1158.4|1158.9|1157.7|47
1607688300000|2020-12-11 12:05:00|1158.9|1157.7|1157.6|1156.4|1159|1157.8|1157.3|1156.1|92
1607688600000|2020-12-11 12:10:00|1157.8|1156.6|1158.2|1157|1158.4|1157.2|1157.8|1156.6|28
1607688900000|2020-12-11 12:15:00|1157.9|1156.7|1157.9|1156.7|1158.3|1157.1|1157.8|1156.6|23
1607689200000|2020-12-11 12:20:00|1158.1|1156.9|1158.1|1156.9|1158.2|1157|1157.8|1156.6|13
1607689500000|2020-12-11 12:25:00|1157.9|1156.7|1155.9|1154.7|1157.9|1156.7|1155.8|1154.6|200
1607689800000|2020-12-11 12:30:00|1156|1154.8|1156.1|1154.9|1156.3|1155.1|1155.6|1154.4|85
1607690100000|2020-12-11 12:35:00|1156.3|1155.1|1155.6|1154.4|1156.9|1155.7|1155.1|1153.9|199
1607690400000|2020-12-11 12:40:00|1155.5|1154.3|1156.3|1155.1|1156.4|1155.2|1155.3|1154.1|113
1607690700000|2020-12-11 12:45:00|1156.4|1155.2|1157.7|1156.5|1157.8|1156.6|1156.1|1154.9|88
1607691000000|2020-12-11 12:50:00|1157.8|1156.6|1156.6|1155.4|1158.1|1156.9|1156.6|1155.4|199
1607691300000|2020-12-11 12:55:00|1156.5|1155.3|1156.8|1155.6|1156.8|1155.6|1156.1|1154.9|74
1607691600000|2020-12-11 13:00:00|1156.7|1155.5|1157.9|1156.7|1157.9|1156.7|1156.4|1155.2|77
1607691900000|2020-12-11 13:05:00|1158|1156.8|1158|1156.8|1158.4|1157.2|1156.8|1155.6|213
1607692200000|2020-12-11 13:10:00|1158.1|1156.9|1158.9|1157.7|1159.1|1157.9|1157.8|1156.6|173
1607692500000|2020-12-11 13:15:00|1158.8|1157.6|1158.1|1156.9|1158.8|1157.6|1157.9|1156.7|58
1607692800000|2020-12-11 13:20:00|1158.2|1157|1157.5|1156.3|1158.6|1157.4|1157.4|1156.2|151
1607693100000|2020-12-11 13:25:00|1157.6|1156.4|1157.9|1156.7|1158.4|1157.2|1157.4|1156.2|80
1607693400000|2020-12-11 13:30:00|1158.1|1156.9|1158.8|1157.6|1159.2|1158|1157.8|1156.6|90
1607693700000|2020-12-11 13:35:00|1158.9|1157.7|1158.6|1157.4|1159.2|1158|1158.4|1157.2|55
1607694000000|2020-12-11 13:40:00|1158.5|1157.3|1160.5|1159.3|1160.6|1159.4|1158.4|1157.2|218
1607697000000|2020-12-11 14:30:00|1159.1|1157.9|1158|1156.8|1159.3|1158.1|1156.8|1155.6|2200
1607697300000|2020-12-11 14:35:00|1158.1|1156.9|1157.7|1156.5|1158.5|1157.3|1156.6|1155.4|1092
1607697600000|2020-12-11 14:40:00|1157.8|1156.6|1155.5|1154.3|1158|1156.8|1155.1|1153.9|1475
1607697900000|2020-12-11 14:45:00|1155.6|1154.4|1156.2|1155|1156.3|1155.1|1154.4|1153.2|1018
1607698200000|2020-12-11 14:50:00|1156.1|1154.9|1158.1|1156.9|1158.3|1157.1|1155.4|1154.2|842
1607698500000|2020-12-11 14:55:00|1157.9|1156.7|1156.8|1155.6|1157.9|1156.7|1156.3|1155.1|981
1607698800000|2020-12-11 15:00:00|1156.9|1155.7|1157.3|1156.1|1157.8|1156.6|1156.3|1155.1|854
1607699100000|2020-12-11 15:05:00|1157.4|1156.2|1156.8|1155.6|1157.8|1156.6|1156.1|1154.9|728
1607699400000|2020-12-11 15:10:00|1156.7|1155.5|1157.1|1155.9|1158|1156.8|1156.1|1154.9|1717
1607699700000|2020-12-11 15:15:00|1157.5|1156.3|1157.8|1156.6|1158|1156.8|1156.3|1155.1|1423
1607700000000|2020-12-11 15:20:00|1157.9|1156.7|1159.5|1158.3|1160.5|1159.3|1157.8|1156.6|940
1607700300000|2020-12-11 15:25:00|1159.6|1158.4|1159.9|1158.7|1161|1159.8|1159.3|1158.1|1075
1607700600000|2020-12-11 15:30:00|1159.8|1158.6|1160.6|1159.4|1161.6|1160.4|1159.8|1158.6|1166
1607700900000|2020-12-11 15:35:00|1160.5|1159.3|1163|1161.8|1163.2|1162|1160.3|1159.1|2004
1607701200000|2020-12-11 15:40:00|1162.9|1161.7|1162.4|1161.2|1163.4|1162.2|1162.4|1161.2|1108
1607701500000|2020-12-11 15:45:00|1162.6|1161.4|1161.4|1160.2|1162.9|1161.7|1161.2|1160|790
1607701800000|2020-12-11 15:50:00|1161.5|1160.3|1162|1160.8|1162.3|1161.1|1161.5|1160.3|872
1607702100000|2020-12-11 15:55:00|1162.1|1160.9|1161|1159.8|1162.5|1161.3|1160.7|1159.5|1458
1607702400000|2020-12-11 16:00:00|1160.9|1159.7|1161.4|1160.2|1161.8|1160.6|1160.5|1159.3|1128
1607702700000|2020-12-11 16:05:00|1161.5|1160.3|1161.4|1160.2|1161.7|1160.5|1160.9|1159.7|1102
1607703000000|2020-12-11 16:10:00|1161.8|1160.6|1162.5|1161.3|1162.7|1161.5|1161.4|1160.2|670
1607703300000|2020-12-11 16:15:00|1162.4|1161.2|1162.9|1161.7|1163|1161.8|1162.2|1161|420
1607703600000|2020-12-11 16:20:00|1163|1161.8|1164.9|1163.7|1165.6|1164.4|1162.9|1161.7|923
1607703900000|2020-12-11 16:25:00|1165|1163.8|1164.9|1163.7|1165.3|1164.1|1164.4|1163.2|529
1607704200000|2020-12-11 16:30:00|1165|1163.8|1165.2|1164|1165.7|1164.5|1164.4|1163.2|861
1607704500000|2020-12-11 16:35:00|1165.3|1164.1|1164.2|1163|1165.5|1164.3|1163.8|1162.6|581
1607704800000|2020-12-11 16:40:00|1163.9|1162.7|1164|1162.8|1164.4|1163.2|1163.5|1162.3|662
1607705100000|2020-12-11 16:45:00|1164.2|1163|1163.7|1162.5|1164.9|1163.7|1163.5|1162.3|1350
1607705400000|2020-12-11 16:50:00|1163.8|1162.6|1164.4|1163.2|1164.4|1163.2|1163.3|1162.1|647
1607705700000|2020-12-11 16:55:00|1164.5|1163.3|1163.9|1162.7|1164.8|1163.6|1163.3|1162.1|994
1607706000000|2020-12-11 17:00:00|1164|1162.8|1163.3|1162.1|1164.4|1163.2|1163.1|1161.9|395
1607706300000|2020-12-11 17:05:00|1163.2|1162|1163.7|1162.5|1164.2|1163|1163|1161.8|1148
1607706600000|2020-12-11 17:10:00|1163.8|1162.6|1163.9|1162.7|1164.3|1163.1|1163.5|1162.3|730
1607706900000|2020-12-11 17:15:00|1164|1162.8|1162.4|1161.2|1164.8|1163.6|1162.3|1161.1|725
1607707200000|2020-12-11 17:20:00|1162.5|1161.3|1163.3|1162.1|1163.4|1162.2|1162.5|1161.3|737
1607707500000|2020-12-11 17:25:00|1163.4|1162.2|1162.6|1161.4|1163.4|1162.2|1162.4|1161.2|619
1607707800000|2020-12-11 17:30:00|1162.5|1161.3|1163.1|1161.9|1163.2|1162|1162.5|1161.3|338
1607708100000|2020-12-11 17:35:00|1163.2|1162|1162.9|1161.7|1163.2|1162|1162.9|1161.7|202
1607708400000|2020-12-11 17:40:00|1162.7|1161.5|1161.9|1160.7|1162.7|1161.5|1161.9|1160.7|228
1607708700000|2020-12-11 17:45:00|1161.8|1160.6|1161.9|1160.7|1162|1160.8|1161.4|1160.2|420
1607709000000|2020-12-11 17:50:00|1162|1160.8|1162.2|1161|1162.4|1161.2|1161.4|1160.2|428
1607709300000|2020-12-11 17:55:00|1162.4|1161.2|1162.7|1161.5|1163.2|1162|1162.4|1161.2|258
1607709600000|2020-12-11 18:00:00|1162.4|1161.2|1162|1160.8|1162.5|1161.3|1161.7|1160.5|776
1607709900000|2020-12-11 18:05:00|1162.2|1161|1162.3|1161.1|1162.4|1161.2|1161.8|1160.6|375
1607710200000|2020-12-11 18:10:00|1162.4|1161.2|1162.6|1161.4|1163.2|1162|1162.3|1161.1|494
1607710500000|2020-12-11 18:15:00|1162.5|1161.3|1162.9|1161.7|1162.9|1161.7|1162.4|1161.2|805
1607710800000|2020-12-11 18:20:00|1162.8|1161.6|1162.4|1161.2|1162.9|1161.7|1162|1160.8|637
1607711100000|2020-12-11 18:25:00|1162.2|1161|1162.2|1161|1162.4|1161.2|1161.4|1160.2|912
1607711400000|2020-12-11 18:30:00|1162.1|1160.9|1161.9|1160.7|1162.7|1161.5|1161.8|1160.6|326
1607711700000|2020-12-11 18:35:00|1162.1|1160.9|1161.7|1160.5|1162.2|1161|1161.7|1160.5|973
1607712000000|2020-12-11 18:40:00|1161.8|1160.6|1162.2|1161|1162.2|1161|1161.7|1160.5|302
1607712300000|2020-12-11 18:45:00|1161.9|1160.7|1161.9|1160.7|1162.2|1161|1161.2|1160|416
1607712600000|2020-12-11 18:50:00|1162.2|1161|1161.9|1160.7|1162.4|1161.2|1161.8|1160.6|587
1607712900000|2020-12-11 18:55:00|1161.8|1160.6|1162.2|1161|1162.3|1161.1|1161.7|1160.5|336
1607713200000|2020-12-11 19:00:00|1162.3|1161.1|1162.2|1161|1162.9|1161.7|1162|1160.8|2060
1607713500000|2020-12-11 19:05:00|1162.3|1161.1|1162.2|1161|1162.7|1161.5|1161.9|1160.7|1038
1607713800000|2020-12-11 19:10:00|1162.3|1161.1|1163.2|1162|1164|1162.8|1162.2|1161|4333
1607714100000|2020-12-11 19:15:00|1163.3|1162.1|1164.8|1163.6|1164.8|1163.6|1163.1|1161.9|1765
1607907600000|2020-12-14 01:00:00|1167.5|1166.3|1167|1165.8|1168|1166.8|1165.9|1164.7|721
1607907900000|2020-12-14 01:05:00|1166.9|1165.7|1168.9|1167.7|1169.9|1168.7|1166.9|1165.7|921
1607908200000|2020-12-14 01:10:00|1169|1167.8|1169.9|1168.7|1170.7|1169.5|1169|1167.8|394
1607908500000|2020-12-14 01:15:00|1170|1168.8|1170.8|1169.6|1171.9|1170.7|1169.8|1168.6|247
1607908800000|2020-12-14 01:20:00|1171|1169.8|1171.7|1170.5|1172.4|1171.2|1170.9|1169.7|217
1607909100000|2020-12-14 01:25:00|1171.6|1170.4|1171.6|1170.4|1172.4|1171.2|1171.4|1170.2|183
1607909400000|2020-12-14 01:30:00|1171.5|1170.3|1171.4|1170.2|1172.1|1170.9|1171.4|1170.2|45
1607909700000|2020-12-14 01:35:00|1171.6|1170.4|1171.7|1170.5|1172.4|1171.2|1171.1|1169.9|110
1607910000000|2020-12-14 01:40:00|1171.6|1170.4|1171.9|1170.7|1172.4|1171.2|1171.6|1170.4|117
1607910300000|2020-12-14 01:45:00|1172|1170.8|1173.7|1172.5|1173.8|1172.6|1172|1170.8|266
1607910600000|2020-12-14 01:50:00|1173.6|1172.4|1172.8|1171.6|1174.6|1173.4|1172.7|1171.5|200
1607910900000|2020-12-14 01:55:00|1172.9|1171.7|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|97
1607911200000|2020-12-14 02:00:00|1172.6|1171.4|1172.9|1171.7|1173.5|1172.3|1172.6|1171.4|70
1607911500000|2020-12-14 02:05:00|1172.7|1171.5|1173|1171.8|1173.2|1172|1172.7|1171.5|53
1607911800000|2020-12-14 02:10:00|1173.1|1171.9|1173.1|1171.9|1173.4|1172.2|1172.7|1171.5|91
1607912100000|2020-12-14 02:15:00|1173.2|1172|1173.2|1172|1173.2|1172|1173.1|1171.9|25
1607912400000|2020-12-14 02:20:00|1173.1|1171.9|1173.6|1172.4|1173.6|1172.4|1173.1|1171.9|58
1607912700000|2020-12-14 02:25:00|1173.4|1172.2|1174.1|1172.9|1174.1|1172.9|1173.4|1172.2|223
1607913000000|2020-12-14 02:30:00|1174|1172.8|1173.2|1172|1174|1172.8|1173.2|1172|105
1607913300000|2020-12-14 02:35:00|1173.4|1172.2|1173.9|1172.7|1173.9|1172.7|1173.2|1172|35
1607913600000|2020-12-14 02:40:00|1174.1|1172.9|1174.1|1172.9|1174.1|1172.9|1173.4|1172.2|53
1607913900000|2020-12-14 02:45:00|1173.9|1172.7|1174.1|1172.9|1174.2|1173|1173.9|1172.7|72
1607914200000|2020-12-14 02:50:00|1174.2|1173|1173.7|1172.5|1174.2|1173|1173.4|1172.2|56
1607914500000|2020-12-14 02:55:00|1173.8|1172.6|1174.2|1173|1174.5|1173.3|1173.7|1172.5|104
1607914800000|2020-12-14 03:00:00|1174.1|1172.9|1173.4|1172.2|1174.4|1173.2|1173.4|1172.2|49
1607915100000|2020-12-14 03:05:00|1173.6|1172.4|1173.1|1171.9|1173.6|1172.4|1172.7|1171.5|75
1607915400000|2020-12-14 03:10:00|1172.9|1171.7|1172.6|1171.4|1173.1|1171.9|1172.6|1171.4|54
1607915700000|2020-12-14 03:15:00|1172.5|1171.3|1172.1|1170.9|1172.6|1171.4|1171.5|1170.3|146
1607916000000|2020-12-14 03:20:00|1172|1170.8|1172.6|1171.4|1172.6|1171.4|1171.9|1170.7|46
1607916300000|2020-12-14 03:25:00|1172.4|1171.2|1172.6|1171.4|1172.6|1171.4|1172.4|1171.2|33
1607916600000|2020-12-14 03:30:00|1172.7|1171.5|1171.8|1170.6|1172.9|1171.7|1171.7|1170.5|37
1607916900000|2020-12-14 03:35:00|1171.9|1170.7|1171.8|1170.6|1171.9|1170.7|1171.4|1170.2|106
1607917200000|2020-12-14 03:40:00|1171.6|1170.4|1171.6|1170.4|1171.7|1170.5|1171.4|1170.2|35
1607917500000|2020-12-14 03:45:00|1171.8|1170.6|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|13
1607917800000|2020-12-14 03:50:00|1171.7|1170.5|1171.1|1169.9|1171.7|1170.5|1170.9|1169.7|31
1607918100000|2020-12-14 03:55:00|1171|1169.8|1171.1|1169.9|1171.1|1169.9|1170.9|1169.7|35
1607918400000|2020-12-14 04:00:00|1171.2|1170|1171.4|1170.2|1171.4|1170.2|1171.2|1170|22
1607918700000|2020-12-14 04:05:00|1171.5|1170.3|1172.1|1170.9|1172.1|1170.9|1171.5|1170.3|19
1607919000000|2020-12-14 04:10:00|1172|1170.8|1171.7|1170.5|1172.1|1170.9|1171.6|1170.4|16
1607919300000|2020-12-14 04:15:00|1171.8|1170.6|1172|1170.8|1172.1|1170.9|1171.8|1170.6|10
1607919600000|2020-12-14 04:20:00|1172.1|1170.9|1171.9|1170.7|1172.4|1171.2|1171.9|1170.7|33
1607919900000|2020-12-14 04:25:00|1172|1170.8|1172.1|1170.9|1172.2|1171|1171.9|1170.7|8
1607920200000|2020-12-14 04:30:00|1172.2|1171|1172.1|1170.9|1172.2|1171|1172|1170.8|11
1607920500000|2020-12-14 04:35:00|1172|1170.8|1172.1|1170.9|1172.2|1171|1172|1170.8|7
1607920800000|2020-12-14 04:40:00|||||||||3
1607921100000|2020-12-14 04:45:00|1172.2|1171|1172.2|1171|1172.2|1171|1172.1|1170.9|12
1607921400000|2020-12-14 04:50:00|1172.1|1170.9|1172.1|1170.9|1172.2|1171|1172.1|1170.9|5
1607921700000|2020-12-14 04:55:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1172.2|1171|8
1607922000000|2020-12-14 05:00:00|1172.6|1171.4|1172.6|1171.4|1172.6|1171.4|1172.4|1171.2|25
1607922300000|2020-12-14 05:05:00|1172.4|1171.2|1172.3|1171.1|1172.4|1171.2|1172.3|1171.1|60
1607922600000|2020-12-14 05:10:00|1172.1|1170.9|1171.8|1170.6|1172.1|1170.9|1171.6|1170.4|75
1607922900000|2020-12-14 05:15:00|1171.9|1170.7|1172.1|1170.9|1172.1|1170.9|1171.9|1170.7|11
1607923200000|2020-12-14 05:20:00|||||||||3
1607923500000|2020-12-14 05:25:00|1172.2|1171|1172.6|1171.4|1172.6|1171.4|1172.2|1171|14
1607923800000|2020-12-14 05:30:00|1172.4|1171.2|1171.4|1170.2|1172.4|1171.2|1171.4|1170.2|43
1607924100000|2020-12-14 05:35:00|1171.3|1170.1|1171.2|1170|1171.4|1170.2|1170.8|1169.6|51
1607924400000|2020-12-14 05:40:00|1171.5|1170.3|1171.9|1170.7|1172.1|1170.9|1171.5|1170.3|74
1607924700000|2020-12-14 05:45:00|1172.1|1170.9|1172.2|1171|1172.2|1171|1172|1170.8|18
1607925000000|2020-12-14 05:50:00|1172.3|1171.1|1172.1|1170.9|1172.6|1171.4|1172|1170.8|23
1607925300000|2020-12-14 05:55:00|1172.3|1171.1|1172.4|1171.2|1172.5|1171.3|1172.1|1170.9|16
1607925600000|2020-12-14 06:00:00|1172.3|1171.1|1172.1|1170.9|1172.4|1171.2|1171.9|1170.7|38
1607925900000|2020-12-14 06:05:00|1172|1170.8|1171.4|1170.2|1172.1|1170.9|1171.1|1169.9|28
1607926200000|2020-12-14 06:10:00|1171.3|1170.1|1171.3|1170.1|1171.4|1170.2|1170.9|1169.7|37
1607926500000|2020-12-14 06:15:00|1171.2|1170|1171.4|1170.2|1171.4|1170.2|1171.1|1169.9|24
1607926800000|2020-12-14 06:20:00|1171.3|1170.1|1172.1|1170.9|1172.1|1170.9|1171.1|1169.9|29
1607927100000|2020-12-14 06:25:00|1172.2|1171|1172.7|1171.5|1173.1|1171.9|1172.1|1170.9|130
1607927400000|2020-12-14 06:30:00|1172.8|1171.6|1172.4|1171.2|1172.9|1171.7|1172.2|1171|36
1607927700000|2020-12-14 06:35:00|1172.3|1171.1|1172.4|1171.2|1172.4|1171.2|1172.1|1170.9|24
1607928000000|2020-12-14 06:40:00|1172.3|1171.1|1172.1|1170.9|1172.5|1171.3|1171.9|1170.7|45
1607928300000|2020-12-14 06:45:00|1172.3|1171.1|1173.1|1171.9|1173.1|1171.9|1172.3|1171.1|214
1607928600000|2020-12-14 06:50:00|1173.2|1172|1173.6|1172.4|1173.6|1172.4|1172.9|1171.7|107
1607928900000|2020-12-14 06:55:00|1173.7|1172.5|1173.1|1171.9|1173.7|1172.5|1172.9|1171.7|79
1607929200000|2020-12-14 07:00:00|1173|1171.8|1172.6|1171.4|1173.1|1171.9|1172.5|1171.3|43
1607929500000|2020-12-14 07:05:00|1172.9|1171.7|1173.1|1171.9|1173.3|1172.1|1172.8|1171.6|72
1607929800000|2020-12-14 07:10:00|1173|1171.8|1172.3|1171.1|1173.1|1171.9|1172.2|1171|60
1607930100000|2020-12-14 07:15:00|1172.2|1171|1172.1|1170.9|1172.7|1171.5|1172|1170.8|46
1607930400000|2020-12-14 07:20:00|1172.3|1171.1|1172.2|1171|1172.5|1171.3|1172.1|1170.9|19
1607930700000|2020-12-14 07:25:00|1172.1|1170.9|1172.9|1171.7|1173|1171.8|1172.1|1170.9|27
1607931000000|2020-12-14 07:30:00|1173|1171.8|1172.5|1171.3|1173.3|1172.1|1172.5|1171.3|39
1607931300000|2020-12-14 07:35:00|1172.4|1171.2|1172.7|1171.5|1173|1171.8|1172.2|1171|45
1607931600000|2020-12-14 07:40:00|1172.8|1171.6|1172.5|1171.3|1173.2|1172|1172.3|1171.1|42
1607931900000|2020-12-14 07:45:00|1172.6|1171.4|1173.8|1172.6|1173.8|1172.6|1172.6|1171.4|77
1607932200000|2020-12-14 07:50:00|1173.7|1172.5|1172.3|1171.1|1173.7|1172.5|1172.2|1171|52
1607932500000|2020-12-14 07:55:00|1172.4|1171.2|1172.3|1171.1|1172.4|1171.2|1172.1|1170.9|28
1607932800000|2020-12-14 08:00:00|1172.2|1171|1173.6|1172.4|1173.8|1172.6|1172|1170.8|47
1607933100000|2020-12-14 08:05:00|1173.5|1172.3|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|85
1607933400000|2020-12-14 08:10:00|1174.1|1172.9|1174.9|1173.7|1175.1|1173.9|1174|1172.8|173
1607933700000|2020-12-14 08:15:00|1175.1|1173.9|1174.6|1173.4|1175.1|1173.9|1174.6|1173.4|103
1607934000000|2020-12-14 08:20:00|1174.7|1173.5|1174.6|1173.4|1174.8|1173.6|1174.1|1172.9|60
1607934300000|2020-12-14 08:25:00|1174.5|1173.3|1175.1|1173.9|1175.1|1173.9|1174.4|1173.2|72
1607934600000|2020-12-14 08:30:00|1175.4|1174.2|1174.6|1173.4|1175.4|1174.2|1174.4|1173.2|107
1607934900000|2020-12-14 08:35:00|1174.5|1173.3|1174.7|1173.5|1175.1|1173.9|1174.5|1173.3|64
1607935200000|2020-12-14 08:40:00|1174.8|1173.6|1174.6|1173.4|1174.9|1173.7|1174.3|1173.1|25
1607935500000|2020-12-14 08:45:00|1174.5|1173.3|1173.6|1172.4|1174.6|1173.4|1173.6|1172.4|145
1607935800000|2020-12-14 08:50:00|1173.4|1172.2|1173.1|1171.9|1174.1|1172.9|1172.9|1171.7|134
1607936100000|2020-12-14 08:55:00|1173.3|1172.1|1173.1|1171.9|1173.4|1172.2|1172.9|1171.7|75
1607936400000|2020-12-14 09:00:00|1173|1171.8|1173.2|1172|1173.4|1172.2|1172.9|1171.7|59
1607936700000|2020-12-14 09:05:00|1173.3|1172.1|1173.7|1172.5|1173.9|1172.7|1173.1|1171.9|27
1607937000000|2020-12-14 09:10:00|1173.6|1172.4|1172.9|1171.7|1173.7|1172.5|1172.6|1171.4|20
1607937300000|2020-12-14 09:15:00|1173|1171.8|1172.4|1171.2|1173.4|1172.2|1172.4|1171.2|30
1607937600000|2020-12-14 09:20:00|1172.6|1171.4|1172.8|1171.6|1172.8|1171.6|1172.4|1171.2|17
1607937900000|2020-12-14 09:25:00|1172.6|1171.4|1172.7|1171.5|1172.7|1171.5|1172.3|1171.1|18
1607938200000|2020-12-14 09:30:00|1172.6|1171.4|1173.1|1171.9|1173.1|1171.9|1172.5|1171.3|35
1607938500000|2020-12-14 09:35:00|1173.2|1172|1174|1172.8|1174.5|1173.3|1173.1|1171.9|106
1607938800000|2020-12-14 09:40:00|1173.9|1172.7|1173.6|1172.4|1173.9|1172.7|1173.4|1172.2|41
1607939100000|2020-12-14 09:45:00|1173.5|1172.3|1174.1|1172.9|1174.2|1173|1173.3|1172.1|40
1607939400000|2020-12-14 09:50:00|1174.2|1173|1173.4|1172.2|1174.3|1173.1|1173.2|1172|98
1607939700000|2020-12-14 09:55:00|1173.1|1171.9|1173.6|1172.4|1173.6|1172.4|1173.1|1171.9|66
1607940000000|2020-12-14 10:00:00|1173.5|1172.3|1173.6|1172.4|1173.7|1172.5|1172.9|1171.7|62
1607940300000|2020-12-14 10:05:00|1173.5|1172.3|1172.8|1171.6|1173.6|1172.4|1172.8|1171.6|26
1607940600000|2020-12-14 10:10:00|1172.9|1171.7|1172.3|1171.1|1172.9|1171.7|1171.6|1170.4|50
1607940900000|2020-12-14 10:15:00|1172.4|1171.2|1171.8|1170.6|1172.4|1171.2|1171.6|1170.4|34
1607941200000|2020-12-14 10:20:00|1171.7|1170.5|1171.9|1170.7|1172.2|1171|1171.6|1170.4|32
1607941500000|2020-12-14 10:25:00|1172|1170.8|1172|1170.8|1172.4|1171.2|1171.8|1170.6|30
1607941800000|2020-12-14 10:30:00|1172.1|1170.9|1172.4|1171.2|1173|1171.8|1172.1|1170.9|61
1607942100000|2020-12-14 10:35:00|1172.6|1171.4|1172.7|1171.5|1172.8|1171.6|1172.5|1171.3|75
1607942400000|2020-12-14 10:40:00|1172.8|1171.6|1172.7|1171.5|1172.8|1171.6|1172.3|1171.1|48
1607942700000|2020-12-14 10:45:00|1172.8|1171.6|1173.1|1171.9|1173.6|1172.4|1172.7|1171.5|33
1607943000000|2020-12-14 10:50:00|1173|1171.8|1173.7|1172.5|1173.8|1172.6|1173|1171.8|82
1607943300000|2020-12-14 10:55:00|1173.8|1172.6|1174.4|1173.2|1174.5|1173.3|1173.6|1172.4|78
1607943600000|2020-12-14 11:00:00|1174.3|1173.1|1174.5|1173.3|1174.5|1173.3|1173.9|1172.7|86
1607943900000|2020-12-14 11:05:00|1174.6|1173.4|1173.9|1172.7|1174.6|1173.4|1173.9|1172.7|41
1607944200000|2020-12-14 11:10:00|1174|1172.8|1173.9|1172.7|1174.1|1172.9|1173.9|1172.7|19
1607944500000|2020-12-14 11:15:00|1174.1|1172.9|1174.4|1173.2|1174.5|1173.3|1173.9|1172.7|28
1607944800000|2020-12-14 11:20:00|1174.5|1173.3|1173.6|1172.4|1174.5|1173.3|1173.6|1172.4|48
1607945100000|2020-12-14 11:25:00|1173.9|1172.7|1173.1|1171.9|1173.9|1172.7|1172.6|1171.4|126
1607945400000|2020-12-14 11:30:00|1173.3|1172.1|1173.3|1172.1|1173.5|1172.3|1172.8|1171.6|56
1607945700000|2020-12-14 11:35:00|1173.2|1172|1173|1171.8|1173.5|1172.3|1173|1171.8|22
1607946000000|2020-12-14 11:40:00|1173.1|1171.9|1173.3|1172.1|1173.8|1172.6|1173.1|1171.9|28
1607946300000|2020-12-14 11:45:00|1173.4|1172.2|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|64
1607946600000|2020-12-14 11:50:00|1173.8|1172.6|1173.6|1172.4|1174.1|1172.9|1173.6|1172.4|22
1607946900000|2020-12-14 11:55:00|1173.8|1172.6|1173.6|1172.4|1173.9|1172.7|1173.4|1172.2|17
1607947200000|2020-12-14 12:00:00|1173.8|1172.6|1173.3|1172.1|1173.8|1172.6|1172.7|1171.5|576
1607947500000|2020-12-14 12:05:00|1173.1|1171.9|1173.9|1172.7|1174.3|1173.1|1172.9|1171.7|48
1607947800000|2020-12-14 12:10:00|1174|1172.8|1173.8|1172.6|1174.6|1173.4|1173.8|1172.6|55
1607948100000|2020-12-14 12:15:00|1173.9|1172.7|1172.9|1171.7|1173.9|1172.7|1172.9|1171.7|53
1607948400000|2020-12-14 12:20:00|1172.8|1171.6|1173.2|1172|1173.4|1172.2|1172.6|1171.4|11
1607948700000|2020-12-14 12:25:00|1173.3|1172.1|1174.3|1173.1|1174.3|1173.1|1173.3|1172.1|104
1607949000000|2020-12-14 12:30:00|1174.5|1173.3|1175.3|1174.1|1175.6|1174.4|1174.4|1173.2|436
1607949300000|2020-12-14 12:35:00|1175.4|1174.2|1175.3|1174.1|1175.6|1174.4|1174.8|1173.6|64
1607949600000|2020-12-14 12:40:00|1175.4|1174.2|1175|1173.8|1176.1|1174.9|1174.8|1173.6|104
1607949900000|2020-12-14 12:45:00|1174.8|1173.6|1174.6|1173.4|1175.4|1174.2|1174.6|1173.4|57
1607950200000|2020-12-14 12:50:00|1174.7|1173.5|1175.8|1174.6|1176|1174.8|1174.5|1173.3|170
1607950500000|2020-12-14 12:55:00|1175.9|1174.7|1176|1174.8|1176|1174.8|1175.8|1174.6|53
1607950800000|2020-12-14 13:00:00|1175.8|1174.6|1175.3|1174.1|1176.3|1175.1|1175.2|1174|208
1607951100000|2020-12-14 13:05:00|1175.4|1174.2|1174.5|1173.3|1175.5|1174.3|1174.4|1173.2|339
1607951400000|2020-12-14 13:10:00|1174.7|1173.5|1174.6|1173.4|1175|1173.8|1174.3|1173.1|86
1607951700000|2020-12-14 13:15:00|1174.7|1173.5|1174.3|1173.1|1175|1173.8|1174.3|1173.1|96
1607952000000|2020-12-14 13:20:00|1174.2|1173|1174.8|1173.6|1175|1173.8|1174|1172.8|73
1607952300000|2020-12-14 13:25:00|1174.7|1173.5|1174.6|1173.4|1174.8|1173.6|1174.5|1173.3|36
1607952600000|2020-12-14 13:30:00|1174.7|1173.5|1175.3|1174.1|1175.3|1174.1|1174.4|1173.2|117
1607952900000|2020-12-14 13:35:00|1175.4|1174.2|1175.5|1174.3|1176|1174.8|1175.3|1174.1|131
1607953200000|2020-12-14 13:40:00|1175.3|1174.1|1175.6|1174.4|1175.7|1174.5|1175|1173.8|195
1607956200000|2020-12-14 14:30:00|1175.5|1174.3|1170.8|1169.6|1175.5|1174.3|1170.7|1169.5|1662
1607956500000|2020-12-14 14:35:00|1170.7|1169.5|1167.8|1166.6|1170.8|1169.6|1167.3|1166.1|1686
1607956800000|2020-12-14 14:40:00|1167.9|1166.7|1166.8|1165.6|1167.9|1166.7|1166|1164.8|1178
1607957100000|2020-12-14 14:45:00|1166.9|1165.7|1168.4|1167.2|1169.2|1168|1166.4|1165.2|1021
1607957400000|2020-12-14 14:50:00|1168.3|1167.1|1167.2|1166|1168.4|1167.2|1166.4|1165.2|1520
1607957700000|2020-12-14 14:55:00|1167.3|1166.1|1167.3|1166.1|1168|1166.8|1167.2|1166|1477
1607958000000|2020-12-14 15:00:00|1167|1165.8|1165.7|1164.5|1167.8|1166.6|1165.4|1164.2|2122
1607958300000|2020-12-14 15:05:00|1165.8|1164.6|1166.3|1165.1|1166.4|1165.2|1165.5|1164.3|919
1607958600000|2020-12-14 15:10:00|1166.2|1165|1166.3|1165.1|1166.6|1165.4|1165.6|1164.4|418
1607958900000|2020-12-14 15:15:00|1166.4|1165.2|1166.4|1165.2|1167.2|1166|1166|1164.8|1588
1607959200000|2020-12-14 15:20:00|1166.3|1165.1|1165.7|1164.5|1166.5|1165.3|1164.7|1163.5|1439
1607959500000|2020-12-14 15:25:00|1165.5|1164.3|1165.9|1164.7|1166.6|1165.4|1165.5|1164.3|1996
1607959800000|2020-12-14 15:30:00|1165.8|1164.6|1167.3|1166.1|1167.8|1166.6|1165.8|1164.6|1424
1607960100000|2020-12-14 15:35:00|1167.4|1166.2|1167.7|1166.5|1168.2|1167|1166.8|1165.6|924
1607960400000|2020-12-14 15:40:00|1167.6|1166.4|1167.4|1166.2|1167.8|1166.6|1167.2|1166|656
1607960700000|2020-12-14 15:45:00|1167.3|1166.1|1166.9|1165.7|1167.4|1166.2|1166.2|1165|614
1607961000000|2020-12-14 15:50:00|1167|1165.8|1167.1|1165.9|1167.7|1166.5|1166.9|1165.7|748
1607961300000|2020-12-14 15:55:00|1167.2|1166|1167.1|1165.9|1167.4|1166.2|1166.3|1165.1|851
1607961600000|2020-12-14 16:00:00|1167|1165.8|1166.9|1165.7|1167.9|1166.7|1166.8|1165.6|814
1607961900000|2020-12-14 16:05:00|1166.8|1165.6|1167.8|1166.6|1167.9|1166.7|1166.5|1165.3|816
1607962200000|2020-12-14 16:10:00|1167.7|1166.5|1167.3|1166.1|1168|1166.8|1167|1165.8|674
1607962500000|2020-12-14 16:15:00|1167.4|1166.2|1167.3|1166.1|1167.4|1166.2|1166.4|1165.2|281
1607962800000|2020-12-14 16:20:00|1167.4|1166.2|1167.6|1166.4|1167.7|1166.5|1167|1165.8|220
1607963100000|2020-12-14 16:25:00|1167.5|1166.3|1166.8|1165.6|1167.5|1166.3|1166.3|1165.1|446
1607963400000|2020-12-14 16:30:00|1166.9|1165.7|1167.3|1166.1|1167.4|1166.2|1166.3|1165.1|285
1607963700000|2020-12-14 16:35:00|1167.2|1166|1166.8|1165.6|1167.3|1166.1|1166.6|1165.4|174
1607964000000|2020-12-14 16:40:00|1166.9|1165.7|1167.7|1166.5|1167.9|1166.7|1166.9|1165.7|227
1607964300000|2020-12-14 16:45:00|1167.6|1166.4|1167.4|1166.2|1167.7|1166.5|1167.3|1166.1|96
1607964600000|2020-12-14 16:50:00|1167.3|1166.1|1167.5|1166.3|1167.8|1166.6|1167.3|1166.1|198
1607964900000|2020-12-14 16:55:00|1167.4|1166.2|1167.5|1166.3|1167.5|1166.3|1167.3|1166.1|103
1607965200000|2020-12-14 17:00:00|1167.8|1166.6|1170|1168.8|1170.3|1169.1|1167.7|1166.5|939
1607965500000|2020-12-14 17:05:00|1170.1|1168.9|1170.3|1169.1|1171.2|1170|1169.9|1168.7|684
1607965800000|2020-12-14 17:10:00|1170.1|1168.9|1170.4|1169.2|1170.7|1169.5|1169.5|1168.3|946
1607966100000|2020-12-14 17:15:00|1170.5|1169.3|1169.5|1168.3|1170.5|1169.3|1169.4|1168.2|393
1607966400000|2020-12-14 17:20:00|1169.6|1168.4|1169.2|1168|1169.7|1168.5|1169|1167.8|220
1607966700000|2020-12-14 17:25:00|1169.1|1167.9|1169.8|1168.6|1169.8|1168.6|1168.9|1167.7|381
1607967000000|2020-12-14 17:30:00|1169.7|1168.5|1169.7|1168.5|1170.3|1169.1|1169.7|1168.5|221
1607967300000|2020-12-14 17:35:00|1169.8|1168.6|1170|1168.8|1170|1168.8|1169.5|1168.3|417
1607967600000|2020-12-14 17:40:00|1169.9|1168.7|1169.7|1168.5|1170.2|1169|1169.7|1168.5|195
1607967900000|2020-12-14 17:45:00|1169.8|1168.6|1169.9|1168.7|1170.3|1169.1|1169.4|1168.2|199
1607968200000|2020-12-14 17:50:00|1169.8|1168.6|1170.8|1169.6|1170.9|1169.7|1169.8|1168.6|1649
1607968500000|2020-12-14 17:55:00|1170.9|1169.7|1171.2|1170|1171.2|1170|1170.7|1169.5|357
1607968800000|2020-12-14 18:00:00|1171.3|1170.1|1171.4|1170.2|1171.4|1170.2|1170.9|1169.7|549
1607969100000|2020-12-14 18:05:00|1171.3|1170.1|1171|1169.8|1171.7|1170.5|1171|1169.8|323
1607969400000|2020-12-14 18:10:00|1171.1|1169.9|1171.9|1170.7|1171.9|1170.7|1171|1169.8|444
1607969700000|2020-12-14 18:15:00|1171.8|1170.6|1171.4|1170.2|1172.2|1171|1171.4|1170.2|451
1607970000000|2020-12-14 18:20:00|1171.5|1170.3|1171.7|1170.5|1171.9|1170.7|1171.5|1170.3|243
1607970300000|2020-12-14 18:25:00|1171.8|1170.6|1171.8|1170.6|1171.8|1170.6|1171|1169.8|259
1607970600000|2020-12-14 18:30:00|1171.7|1170.5|1172.3|1171.1|1172.7|1171.5|1171.5|1170.3|409
1607970900000|2020-12-14 18:35:00|1172.4|1171.2|1171.5|1170.3|1172.4|1171.2|1171.5|1170.3|258
1607971200000|2020-12-14 18:40:00|1171.4|1170.2|1170.9|1169.7|1171.5|1170.3|1170.7|1169.5|243
1607971500000|2020-12-14 18:45:00|1171|1169.8|1171.2|1170|1171.3|1170.1|1170.8|1169.6|224
1607971800000|2020-12-14 18:50:00|1171.1|1169.9|1170.9|1169.7|1171.3|1170.1|1170.8|1169.6|265
1607972100000|2020-12-14 18:55:00|1170.8|1169.6|1171.3|1170.1|1171.4|1170.2|1170.8|1169.6|314
1607972400000|2020-12-14 19:00:00|1171.4|1170.2|1171.7|1170.5|1171.8|1170.6|1171.3|1170.1|340
1607972700000|2020-12-14 19:05:00|1171.9|1170.7|1171.1|1169.9|1171.9|1170.7|1170.4|1169.2|641
1607973000000|2020-12-14 19:10:00|1171.2|1170|1173|1171.8|1173|1171.8|1170.9|1169.7|2040
1607973300000|2020-12-14 19:15:00|1173.3|1172.1|1173|1171.8|1173.9|1172.7|1172.8|1171.6|2051
1607994000000|2020-12-15 01:00:00|1174.3|1173.1|1172.4|1171.2|1174.5|1173.3|1171.8|1170.6|809
1607994300000|2020-12-15 01:05:00|1172.6|1171.4|1174.6|1173.4|1174.6|1173.4|1172.5|1171.3|207
1607994600000|2020-12-15 01:10:00|1174.8|1173.6|1173.6|1172.4|1175.3|1174.1|1173.6|1172.4|236
1607994900000|2020-12-15 01:15:00|1173.5|1172.3|1171.8|1170.6|1173.5|1172.3|1171.6|1170.4|198
1607995200000|2020-12-15 01:20:00|1172.1|1170.9|1172.8|1171.6|1173.1|1171.9|1171.8|1170.6|103
1607995500000|2020-12-15 01:25:00|1172.9|1171.7|1172.2|1171|1173.1|1171.9|1172.1|1170.9|52
1607995800000|2020-12-15 01:30:00|1172.3|1171.1|1172.1|1170.9|1172.4|1171.2|1171.8|1170.6|43
1607996100000|2020-12-15 01:35:00|1172.2|1171|1171.8|1170.6|1172.6|1171.4|1171.8|1170.6|50
1607996400000|2020-12-15 01:40:00|1171.7|1170.5|1171.8|1170.6|1172.3|1171.1|1171.6|1170.4|136
1607996700000|2020-12-15 01:45:00|1171.7|1170.5|1170.3|1169.1|1171.8|1170.6|1169.6|1168.4|279
1607997000000|2020-12-15 01:50:00|1169.8|1168.6|1170.1|1168.9|1170.1|1168.9|1169.3|1168.1|85
1607997300000|2020-12-15 01:55:00|1170|1168.8|1170.1|1168.9|1170.1|1168.9|1169.8|1168.6|33
1607997600000|2020-12-15 02:00:00|1170|1168.8|1170.3|1169.1|1170.3|1169.1|1169.6|1168.4|35
1607997900000|2020-12-15 02:05:00|1170.1|1168.9|1170.6|1169.4|1170.9|1169.7|1170|1168.8|65
1607998200000|2020-12-15 02:10:00|1170.5|1169.3|1170.6|1169.4|1170.6|1169.4|1170.3|1169.1|16
1607998500000|2020-12-15 02:15:00|1170.5|1169.3|1170.6|1169.4|1170.6|1169.4|1170.4|1169.2|3
1607998800000|2020-12-15 02:20:00|1170.5|1169.3|1170|1168.8|1170.6|1169.4|1170|1168.8|51
1607999100000|2020-12-15 02:25:00|1170.1|1168.9|1170.4|1169.2|1170.4|1169.2|1170|1168.8|14
1607999400000|2020-12-15 02:30:00|1170.3|1169.1|1171.1|1169.9|1171.1|1169.9|1169.1|1167.9|194
1607999700000|2020-12-15 02:35:00|1171|1169.8|1171.2|1170|1171.6|1170.4|1170.8|1169.6|68
1608000000000|2020-12-15 02:40:00|1171.1|1169.9|1169.8|1168.6|1171.2|1170|1169.8|1168.6|38
1608000300000|2020-12-15 02:45:00|1169.9|1168.7|1169.6|1168.4|1170.4|1169.2|1169.4|1168.2|49
1608000600000|2020-12-15 02:50:00|1169.7|1168.5|1169.2|1168|1169.9|1168.7|1169.1|1167.9|170
1608000900000|2020-12-15 02:55:00|1169.1|1167.9|1168.8|1167.6|1169.4|1168.2|1168.6|1167.4|64
1608001200000|2020-12-15 03:00:00|1168.6|1167.4|1169.1|1167.9|1169.3|1168.1|1168.6|1167.4|23
1608001500000|2020-12-15 03:05:00|1169.2|1168|1166.8|1165.6|1169.3|1168.1|1166.5|1165.3|321
1608001800000|2020-12-15 03:10:00|1166.6|1165.4|1166.1|1164.9|1167.6|1166.4|1166.1|1164.9|105
1608002100000|2020-12-15 03:15:00|1166.2|1165|1166.4|1165.2|1166.4|1165.2|1165.2|1164|89
1608002400000|2020-12-15 03:20:00|1166.3|1165.1|1165.2|1164|1166.4|1165.2|1165.2|1164|95
1608002700000|2020-12-15 03:25:00|1165.6|1164.4|1165.9|1164.7|1166.4|1165.2|1165.6|1164.4|134
1608003000000|2020-12-15 03:30:00|1166|1164.8|1166.6|1165.4|1166.9|1165.7|1166|1164.8|46
1608003300000|2020-12-15 03:35:00|1166.4|1165.2|1166.3|1165.1|1166.6|1165.4|1166.3|1165.1|23
1608003600000|2020-12-15 03:40:00|1166.2|1165|1166.4|1165.2|1166.5|1165.3|1166.2|1165|16
1608003900000|2020-12-15 03:45:00|1166.5|1165.3|1166.7|1165.5|1166.9|1165.7|1166.5|1165.3|43
1608004200000|2020-12-15 03:50:00|1166.8|1165.6|1167.2|1166|1167.2|1166|1166.8|1165.6|19
1608004500000|2020-12-15 03:55:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.1|1165.9|23
1608004800000|2020-12-15 04:00:00|1166.9|1165.7|1166.9|1165.7|1167|1165.8|1166.9|1165.7|10
1608005100000|2020-12-15 04:05:00|1167|1165.8|1166.9|1165.7|1167.1|1165.9|1166.9|1165.7|0
1608005400000|2020-12-15 04:10:00|1167|1165.8|1167.4|1166.2|1167.5|1166.3|1167|1165.8|76
1608005700000|2020-12-15 04:15:00|1167.3|1166.1|1167.1|1165.9|1167.5|1166.3|1167.1|1165.9|15
1608006000000|2020-12-15 04:20:00|1167.2|1166|1167.3|1166.1|1167.3|1166.1|1167.1|1165.9|22
1608006300000|2020-12-15 04:25:00|1167.4|1166.2|1168.2|1167|1168.4|1167.2|1167.4|1166.2|36
1608006600000|2020-12-15 04:30:00|1168.3|1167.1|1167.9|1166.7|1168.5|1167.3|1167.9|1166.7|62
1608006900000|2020-12-15 04:35:00|1167.8|1166.6|1167.7|1166.5|1167.9|1166.7|1167.7|1166.5|4
1608007200000|2020-12-15 04:40:00|1167.6|1166.4|1167.5|1166.3|1167.8|1166.6|1167.4|1166.2|7
1608007500000|2020-12-15 04:45:00|1167.4|1166.2|1167.4|1166.2|1167.7|1166.5|1167.4|1166.2|13
1608007800000|2020-12-15 04:50:00|1167.2|1166|1167.6|1166.4|1167.7|1166.5|1167.2|1166|40
1608008100000|2020-12-15 04:55:00|1167.5|1166.3|1167.5|1166.3|1167.7|1166.5|1167.5|1166.3|8
1608008400000|2020-12-15 05:00:00|1167.4|1166.2|1167.4|1166.2|1167.5|1166.3|1167.4|1166.2|7
1608008700000|2020-12-15 05:05:00|1167.3|1166.1|1167.6|1166.4|1167.6|1166.4|1167.3|1166.1|11
1608009000000|2020-12-15 05:10:00|1167.7|1166.5|1167.9|1166.7|1167.9|1166.7|1167.7|1166.5|3
1608009300000|2020-12-15 05:15:00|1167.8|1166.6|1167.9|1166.7|1167.9|1166.7|1167.8|1166.6|56
1608009600000|2020-12-15 05:20:00|1167.8|1166.6|1167.7|1166.5|1167.8|1166.6|1167.6|1166.4|2
1608009900000|2020-12-15 05:25:00|1167.6|1166.4|1167.8|1166.6|1167.8|1166.6|1167.6|1166.4|3
1608010200000|2020-12-15 05:30:00|1167.6|1166.4|1167.4|1166.2|1167.7|1166.5|1166.6|1165.4|139
1608010500000|2020-12-15 05:35:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1167.1|1165.9|26
1608010800000|2020-12-15 05:40:00|1167.3|1166.1|1167.5|1166.3|1167.5|1166.3|1166.9|1165.7|36
1608011100000|2020-12-15 05:45:00|1167.7|1166.5|1168|1166.8|1168|1166.8|1167.4|1166.2|7
1608011400000|2020-12-15 05:50:00|1168.1|1166.9|1168.6|1167.4|1168.8|1167.6|1168|1166.8|41
1608011700000|2020-12-15 05:55:00|1168.5|1167.3|1167.9|1166.7|1168.8|1167.6|1167.9|1166.7|45
1608012000000|2020-12-15 06:00:00|1168|1166.8|1167.2|1166|1168|1166.8|1166.8|1165.6|77
1608012300000|2020-12-15 06:05:00|1167.3|1166.1|1167.1|1165.9|1167.3|1166.1|1166.8|1165.6|92
1608012600000|2020-12-15 06:10:00|1167.3|1166.1|1168.5|1167.3|1168.7|1167.5|1167.1|1165.9|174
1608012900000|2020-12-15 06:15:00|1168.4|1167.2|1170.1|1168.9|1170.1|1168.9|1168.3|1167.1|85
1608013200000|2020-12-15 06:20:00|1170|1168.8|1169.3|1168.1|1170.1|1168.9|1169.1|1167.9|52
1608013500000|2020-12-15 06:25:00|1169.4|1168.2|1169.8|1168.6|1170.4|1169.2|1169.4|1168.2|78
1608013800000|2020-12-15 06:30:00|1169.9|1168.7|1169.8|1168.6|1169.9|1168.7|1169.1|1167.9|30
1608014100000|2020-12-15 06:35:00|1169.9|1168.7|1170.4|1169.2|1170.4|1169.2|1169.8|1168.6|33
1608014400000|2020-12-15 06:40:00|1170.3|1169.1|1170.5|1169.3|1170.5|1169.3|1169.8|1168.6|31
1608014700000|2020-12-15 06:45:00|1170.6|1169.4|1170.3|1169.1|1170.6|1169.4|1170.1|1168.9|44
1608015000000|2020-12-15 06:50:00|1170.1|1168.9|1169.5|1168.3|1170.1|1168.9|1169.3|1168.1|40
1608015300000|2020-12-15 06:55:00|1169.6|1168.4|1169.6|1168.4|1169.9|1168.7|1169.5|1168.3|46
1608015600000|2020-12-15 07:00:00|1169.5|1168.3|1170.5|1169.3|1170.6|1169.4|1169.4|1168.2|53
1608015900000|2020-12-15 07:05:00|1170.6|1169.4|1170.6|1169.4|1171.1|1169.9|1170.6|1169.4|18
1608016200000|2020-12-15 07:10:00|1170.8|1169.6|1170.2|1169|1171.1|1169.9|1170.2|1169|44
1608016500000|2020-12-15 07:15:00|1170.1|1168.9|1169.1|1167.9|1170.1|1168.9|1169.1|1167.9|24
1608016800000|2020-12-15 07:20:00|1169|1167.8|1168.1|1166.9|1169|1167.8|1167.5|1166.3|133
1608017100000|2020-12-15 07:25:00|1168.2|1167|1168.4|1167.2|1168.5|1167.3|1168|1166.8|60
1608017400000|2020-12-15 07:30:00|1168.3|1167.1|1167.9|1166.7|1168.5|1167.3|1167.9|1166.7|13
1608017700000|2020-12-15 07:35:00|1168|1166.8|1168.4|1167.2|1168.4|1167.2|1167.8|1166.6|32
1608018000000|2020-12-15 07:40:00|1168.5|1167.3|1168.6|1167.4|1168.6|1167.4|1168.4|1167.2|17
1608018300000|2020-12-15 07:45:00|1168.7|1167.5|1168.3|1167.1|1168.7|1167.5|1168.1|1166.9|33
1608018600000|2020-12-15 07:50:00|1168.2|1167|1168.1|1166.9|1168.3|1167.1|1168|1166.8|13
1608018900000|2020-12-15 07:55:00|1168.2|1167|1168.1|1166.9|1168.2|1167|1167.8|1166.6|15
1608019200000|2020-12-15 08:00:00|1168|1166.8|1166.5|1165.3|1168.1|1166.9|1166.3|1165.1|120
1608019500000|2020-12-15 08:05:00|1166.6|1165.4|1165.7|1164.5|1166.8|1165.6|1165.6|1164.4|68
1608019800000|2020-12-15 08:10:00|1165.6|1164.4|1165.5|1164.3|1165.7|1164.5|1165.2|1164|64
1608020100000|2020-12-15 08:15:00|1165.6|1164.4|1166.5|1165.3|1166.5|1165.3|1165.6|1164.4|28
1608020400000|2020-12-15 08:20:00|1166.6|1165.4|1167.5|1166.3|1167.6|1166.4|1166.5|1165.3|116
1608020700000|2020-12-15 08:25:00|1167.6|1166.4|1168.2|1167|1168.2|1167|1167.6|1166.4|55
1608021000000|2020-12-15 08:30:00|1168.3|1167.1|1168.3|1167.1|1169.1|1167.9|1168|1166.8|68
1608021300000|2020-12-15 08:35:00|1168.1|1166.9|1167.3|1166.1|1168.4|1167.2|1167.3|1166.1|45
1608021600000|2020-12-15 08:40:00|1167.2|1166|1167.8|1166.6|1167.8|1166.6|1167|1165.8|27
1608021900000|2020-12-15 08:45:00|1168|1166.8|1168|1166.8|1168.1|1166.9|1167.2|1166|31
1608022200000|2020-12-15 08:50:00|1167.7|1166.5|1167.9|1166.7|1168.2|1167|1167.7|1166.5|20
1608022500000|2020-12-15 08:55:00|1168|1166.8|1168.7|1167.5|1168.7|1167.5|1167.9|1166.7|8
1608022800000|2020-12-15 09:00:00|1168.5|1167.3|1168|1166.8|1168.7|1167.5|1168|1166.8|11
1608023100000|2020-12-15 09:05:00|1168.1|1166.9|1168.2|1167|1168.7|1167.5|1168.1|1166.9|9
1608023400000|2020-12-15 09:10:00|1168.1|1166.9|1167.8|1166.6|1168.1|1166.9|1167.7|1166.5|18
1608023700000|2020-12-15 09:15:00|1167.7|1166.5|1167.7|1166.5|1168.1|1166.9|1167.6|1166.4|21
1608024000000|2020-12-15 09:20:00|1167.8|1166.6|1168.2|1167|1168.3|1167.1|1167.7|1166.5|4
1608024300000|2020-12-15 09:25:00|1168.3|1167.1|1168.9|1167.7|1169.3|1168.1|1168.1|1166.9|33
1608024600000|2020-12-15 09:30:00|1169|1167.8|1168.7|1167.5|1169.5|1168.3|1168.7|1167.5|25
1608024900000|2020-12-15 09:35:00|1168.8|1167.6|1169|1167.8|1169|1167.8|1168.5|1167.3|17
1608025200000|2020-12-15 09:40:00|1168.9|1167.7|1168.2|1167|1169|1167.8|1168|1166.8|25
1608025500000|2020-12-15 09:45:00|1168.3|1167.1|1169.2|1168|1169.2|1168|1168.3|1167.1|16
1608025800000|2020-12-15 09:50:00|1169.1|1167.9|1168.2|1167|1169.1|1167.9|1168|1166.8|404
1608026100000|2020-12-15 09:55:00|1168.3|1167.1|1168|1166.8|1168.3|1167.1|1167.9|1166.7|24
1608026400000|2020-12-15 10:00:00|1168.1|1166.9|1168.4|1167.2|1168.5|1167.3|1168.1|1166.9|5
1608026700000|2020-12-15 10:05:00|1168.3|1167.1|1167.2|1166|1168.4|1167.2|1167|1165.8|57
1608027000000|2020-12-15 10:10:00|1167.1|1165.9|1167|1165.8|1167.8|1166.6|1167|1165.8|27
1608027300000|2020-12-15 10:15:00|1167.1|1165.9|1166.7|1165.5|1167.4|1166.2|1166.6|1165.4|51
1608027600000|2020-12-15 10:20:00|1166.6|1165.4|1166.8|1165.6|1167.1|1165.9|1166.6|1165.4|23
1608027900000|2020-12-15 10:25:00|1166.9|1165.7|1166.5|1165.3|1167|1165.8|1166.5|1165.3|18
1608028200000|2020-12-15 10:30:00|1166.6|1165.4|1167.3|1166.1|1167.4|1166.2|1166.5|1165.3|32
1608028500000|2020-12-15 10:35:00|1167.5|1166.3|1167.2|1166|1167.6|1166.4|1167.2|1166|28
1608028800000|2020-12-15 10:40:00|1167.3|1166.1|1167.7|1166.5|1167.7|1166.5|1167.3|1166.1|13
1608029100000|2020-12-15 10:45:00|1167.8|1166.6|1167.9|1166.7|1167.9|1166.7|1167.7|1166.5|20
1608029400000|2020-12-15 10:50:00|1168|1166.8|1168.7|1167.5|1168.7|1167.5|1168|1166.8|53
1608029700000|2020-12-15 10:55:00|1168.5|1167.3|1168.4|1167.2|1168.7|1167.5|1168|1166.8|33
1608030000000|2020-12-15 11:00:00|1168.2|1167|1167.7|1166.5|1168.4|1167.2|1167.7|1166.5|24
1608030300000|2020-12-15 11:05:00|1167.9|1166.7|1167.8|1166.6|1168|1166.8|1167.7|1166.5|13
1608030600000|2020-12-15 11:10:00|1167.7|1166.5|1167.7|1166.5|1168.2|1167|1167.7|1166.5|17
1608030900000|2020-12-15 11:15:00|1167.8|1166.6|1168.1|1166.9|1168.2|1167|1167.7|1166.5|5
1608031200000|2020-12-15 11:20:00|1168|1166.8|1168.1|1166.9|1168.2|1167|1167.9|1166.7|8
1608031500000|2020-12-15 11:25:00|1168|1166.8|1168.2|1167|1168.2|1167|1168|1166.8|21
1608031800000|2020-12-15 11:30:00|1168.1|1166.9|1167.6|1166.4|1168.2|1167|1167.6|1166.4|13
1608032100000|2020-12-15 11:35:00|1167.5|1166.3|1167.4|1166.2|1167.8|1166.6|1167.2|1166|20
1608032400000|2020-12-15 11:40:00|1167.3|1166.1|1167.2|1166|1167.5|1166.3|1166.9|1165.7|20
1608032700000|2020-12-15 11:45:00|1167.3|1166.1|1166.9|1165.7|1167.4|1166.2|1166.6|1165.4|28
1608033000000|2020-12-15 11:50:00|1166.8|1165.6|1165.7|1164.5|1166.9|1165.7|1165.7|1164.5|130
1608033300000|2020-12-15 11:55:00|1165.8|1164.6|1166|1164.8|1166|1164.8|1165.4|1164.2|111
1608033600000|2020-12-15 12:00:00|1165.9|1164.7|1166.5|1165.3|1166.5|1165.3|1165.6|1164.4|63
1608033900000|2020-12-15 12:05:00|1166.6|1165.4|1166.5|1165.3|1167|1165.8|1166.5|1165.3|88
1608034200000|2020-12-15 12:10:00|1166.6|1165.4|1167.4|1166.2|1167.5|1166.3|1166.2|1165|65
1608034500000|2020-12-15 12:15:00|1167.2|1166|1167.1|1165.9|1167.5|1166.3|1166.6|1165.4|49
1608034800000|2020-12-15 12:20:00|1167.2|1166|1167.4|1166.2|1167.4|1166.2|1166.6|1165.4|29
1608035100000|2020-12-15 12:25:00|1167.5|1166.3|1167.2|1166|1167.6|1166.4|1166.7|1165.5|94
1608035400000|2020-12-15 12:30:00|1167.4|1166.2|1167.6|1166.4|1167.9|1166.7|1167.2|1166|281
1608035700000|2020-12-15 12:35:00|1167.7|1166.5|1168.2|1167|1168.4|1167.2|1167.7|1166.5|45
1608036000000|2020-12-15 12:40:00|1168.1|1166.9|1168.1|1166.9|1168.2|1167|1167.7|1166.5|20
1608036300000|2020-12-15 12:45:00|1168|1166.8|1168.7|1167.5|1168.7|1167.5|1168|1166.8|96
1608036600000|2020-12-15 12:50:00|1168.6|1167.4|1167.7|1166.5|1168.7|1167.5|1167.7|1166.5|46
1608036900000|2020-12-15 12:55:00|1167.8|1166.6|1168|1166.8|1168.2|1167|1167.6|1166.4|25
1608037200000|2020-12-15 13:00:00|1168.3|1167.1|1168.7|1167.5|1168.8|1167.6|1167.9|1166.7|66
1608037500000|2020-12-15 13:05:00|1168.6|1167.4|1168.6|1167.4|1169.2|1168|1168.6|1167.4|67
1608037800000|2020-12-15 13:10:00|1168.7|1167.5|1168.3|1167.1|1168.7|1167.5|1168|1166.8|61
1608038100000|2020-12-15 13:15:00|1168.2|1167|1168.2|1167|1168.3|1167.1|1167.7|1166.5|42
1608038400000|2020-12-15 13:20:00|1168.1|1166.9|1167.2|1166|1168.1|1166.9|1166.9|1165.7|126
1608038700000|2020-12-15 13:25:00|1167.4|1166.2|1167.2|1166|1167.7|1166.5|1166.9|1165.7|82
1608039000000|2020-12-15 13:30:00|1167.1|1165.9|1167.4|1166.2|1167.4|1166.2|1167|1165.8|44
1608039300000|2020-12-15 13:35:00|1167.3|1166.1|1167.5|1166.3|1167.7|1166.5|1167.2|1166|205
1608039600000|2020-12-15 13:40:00|1167.6|1166.4|1167.2|1166|1168.2|1167|1167|1165.8|174
1608042600000|2020-12-15 14:30:00|1167.9|1166.7|1169.8|1168.6|1171|1169.8|1167.7|1166.5|1725
1608042900000|2020-12-15 14:35:00|1169.7|1168.5|1169.5|1168.3|1171.6|1170.4|1169.5|1168.3|1056
1608043200000|2020-12-15 14:40:00|1169.7|1168.5|1167.8|1166.6|1170.2|1169|1167.5|1166.3|1009
1608043500000|2020-12-15 14:45:00|1167.7|1166.5|1169|1167.8|1169.4|1168.2|1167.7|1166.5|656
1608043800000|2020-12-15 14:50:00|1169.1|1167.9|1167|1165.8|1169.4|1168.2|1166.6|1165.4|465
1608044100000|2020-12-15 14:55:00|1167.1|1165.9|1167.4|1166.2|1167.5|1166.3|1166.7|1165.5|580
1608044400000|2020-12-15 15:00:00|1167.3|1166.1|1167.2|1166|1168.1|1166.9|1166.7|1165.5|1035
1608044700000|2020-12-15 15:05:00|1167.1|1165.9|1167.4|1166.2|1167.4|1166.2|1166.5|1165.3|960
1608045000000|2020-12-15 15:10:00|1167.3|1166.1|1167.3|1166.1|1167.9|1166.7|1167|1165.8|1036
1608045300000|2020-12-15 15:15:00|1167.4|1166.2|1167.4|1166.2|1168.1|1166.9|1167|1165.8|1519
1608045600000|2020-12-15 15:20:00|1167.3|1166.1|1168.2|1167|1168.9|1167.7|1166.4|1165.2|2188
1608045900000|2020-12-15 15:25:00|1168|1166.8|1171.2|1170|1171.4|1170.2|1167.9|1166.7|1529
1608046200000|2020-12-15 15:30:00|1171.3|1170.1|1170.7|1169.5|1171.3|1170.1|1170.3|1169.1|927
1608046500000|2020-12-15 15:35:00|1170.6|1169.4|1171|1169.8|1171.1|1169.9|1170.2|1169|650
1608046800000|2020-12-15 15:40:00|1171.1|1169.9|1171.4|1170.2|1172.7|1171.5|1171|1169.8|1372
1608047100000|2020-12-15 15:45:00|1171.3|1170.1|1173.7|1172.5|1174|1172.8|1171.3|1170.1|1232
1608047400000|2020-12-15 15:50:00|1173.6|1172.4|1174.9|1173.7|1175|1173.8|1173.5|1172.3|1809
1608047700000|2020-12-15 15:55:00|1175.2|1174|1176.2|1175|1176.5|1175.3|1175.1|1173.9|661
1608048000000|2020-12-15 16:00:00|1176.4|1175.2|1174.9|1173.7|1176.5|1175.3|1174.5|1173.3|1399
1608048300000|2020-12-15 16:05:00|1174.8|1173.6|1175.2|1174|1175.7|1174.5|1174.6|1173.4|1124
1608048600000|2020-12-15 16:10:00|1175.1|1173.9|1175.6|1174.4|1175.7|1174.5|1175.1|1173.9|1269
1608048900000|2020-12-15 16:15:00|1175.7|1174.5|1176.6|1175.4|1177.6|1176.4|1175.2|1174|815
1608049200000|2020-12-15 16:20:00|1176.7|1175.5|1177.9|1176.7|1177.9|1176.7|1176.4|1175.2|398
1608049500000|2020-12-15 16:25:00|1178.1|1176.9|1177.9|1176.7|1178.6|1177.4|1177.9|1176.7|589
1608049800000|2020-12-15 16:30:00|1177.7|1176.5|1176.8|1175.6|1178.4|1177.2|1176.6|1175.4|312
1608050100000|2020-12-15 16:35:00|1176.9|1175.7|1177.9|1176.7|1178|1176.8|1176.9|1175.7|347
1608050400000|2020-12-15 16:40:00|1178|1176.8|1179.6|1178.4|1179.7|1178.5|1177.9|1176.7|588
1608050700000|2020-12-15 16:45:00|1179.4|1178.2|1181.2|1180|1181.2|1180|1179.4|1178.2|1950
1608051000000|2020-12-15 16:50:00|1181.1|1179.9|1181.6|1180.4|1181.9|1180.7|1181|1179.8|671
1608051300000|2020-12-15 16:55:00|1181.5|1180.3|1180.6|1179.4|1181.9|1180.7|1180.2|1179|914
1608051600000|2020-12-15 17:00:00|1180.5|1179.3|1181.7|1180.5|1182.5|1181.3|1180.5|1179.3|769
1608051900000|2020-12-15 17:05:00|1181.6|1180.4|1181.6|1180.4|1182.6|1181.4|1180.6|1179.4|1344
1608052200000|2020-12-15 17:10:00|1181.7|1180.5|1180.6|1179.4|1182.4|1181.2|1180.5|1179.3|1577
1608052500000|2020-12-15 17:15:00|1180.8|1179.6|1181|1179.8|1181.4|1180.2|1179.9|1178.7|1341
1608052800000|2020-12-15 17:20:00|1180.9|1179.7|1181|1179.8|1181.5|1180.3|1180.6|1179.4|657
1608053100000|2020-12-15 17:25:00|1180.9|1179.7|1180.4|1179.2|1181.1|1179.9|1180.2|1179|948
1608053400000|2020-12-15 17:30:00|1180.5|1179.3|1180.4|1179.2|1180.9|1179.7|1180.4|1179.2|496
1608053700000|2020-12-15 17:35:00|1180.5|1179.3|1181.2|1180|1181.5|1180.3|1180.4|1179.2|315
1608054000000|2020-12-15 17:40:00|1181.1|1179.9|1181.6|1180.4|1181.8|1180.6|1180.7|1179.5|362
1608054300000|2020-12-15 17:45:00|1181.7|1180.5|1181.4|1180.2|1182.4|1181.2|1181.1|1179.9|991
1608054600000|2020-12-15 17:50:00|1181.2|1180|1181.2|1180|1181.7|1180.5|1181.2|1180|475
1608054900000|2020-12-15 17:55:00|1181|1179.8|1180.6|1179.4|1181.1|1179.9|1180.5|1179.3|395
1608055200000|2020-12-15 18:00:00|1180.7|1179.5|1181|1179.8|1181.9|1180.7|1180.7|1179.5|441
1608055500000|2020-12-15 18:05:00|1181.1|1179.9|1181.1|1179.9|1181.1|1179.9|1180|1178.8|1278
1608055800000|2020-12-15 18:10:00|1181|1179.8|1180.4|1179.2|1181.4|1180.2|1180.1|1178.9|774
1608056100000|2020-12-15 18:15:00|1180.6|1179.4|1181|1179.8|1181.1|1179.9|1179.9|1178.7|1478
1608056400000|2020-12-15 18:20:00|1181.1|1179.9|1182.2|1181|1182.4|1181.2|1180.6|1179.4|1158
1608056700000|2020-12-15 18:25:00|1182.3|1181.1|1182.6|1181.4|1182.9|1181.7|1182.1|1180.9|366
1608057000000|2020-12-15 18:30:00|1182.5|1181.3|1183|1181.8|1183.2|1182|1182.3|1181.1|900
1608057300000|2020-12-15 18:35:00|1183.1|1181.9|1184|1182.8|1184.4|1183.2|1182.9|1181.7|1054
1608057600000|2020-12-15 18:40:00|1183.8|1182.6|1184.8|1183.6|1185.9|1184.7|1183.4|1182.2|1617
1608057900000|2020-12-15 18:45:00|1184.7|1183.5|1185|1183.8|1185.7|1184.5|1184.7|1183.5|946
1608058200000|2020-12-15 18:50:00|1185.2|1184|1185.7|1184.5|1186.3|1185.1|1185|1183.8|938
1608058500000|2020-12-15 18:55:00|1185.8|1184.6|1186|1184.8|1186.3|1185.1|1185.2|1184|926
1608058800000|2020-12-15 19:00:00|1186.5|1185.3|1186.4|1185.2|1186.8|1185.6|1186.1|1184.9|738
1608059100000|2020-12-15 19:05:00|1186.6|1185.4|1185.5|1184.3|1186.7|1185.5|1185.5|1184.3|1241
1608059400000|2020-12-15 19:10:00|1185.6|1184.4|1187.1|1185.9|1187.9|1186.7|1185.5|1184.3|2408
1608059700000|2020-12-15 19:15:00|1187|1185.8|1188.7|1187.5|1188.7|1187.5|1187|1185.8|1113
1608080400000|2020-12-16 01:00:00|1189.8|1188.6|1187.4|1186.2|1190.1|1188.9|1186.6|1185.4|781
1608080700000|2020-12-16 01:05:00|1187.3|1186.1|1187.1|1185.9|1188.8|1187.6|1186.6|1185.4|339
1608081000000|2020-12-16 01:10:00|1186.9|1185.7|1188.3|1187.1|1188.3|1187.1|1186.6|1185.4|328
1608081300000|2020-12-16 01:15:00|1188.6|1187.4|1189.1|1187.9|1189.2|1188|1187.6|1186.4|176
1608081600000|2020-12-16 01:20:00|1189|1187.8|1188.9|1187.7|1189.3|1188.1|1187.9|1186.7|124
1608081900000|2020-12-16 01:25:00|1189.1|1187.9|1188.2|1187|1189.1|1187.9|1188.2|1187|127
1608082200000|2020-12-16 01:30:00|1188.3|1187.1|1187.4|1186.2|1188.4|1187.2|1187.2|1186|49
1608082500000|2020-12-16 01:35:00|1187.6|1186.4|1186.8|1185.6|1187.6|1186.4|1186.6|1185.4|89
1608082800000|2020-12-16 01:40:00|1186.7|1185.5|1186.6|1185.4|1187.1|1185.9|1186.6|1185.4|39
1608083100000|2020-12-16 01:45:00|1186.7|1185.5|1186.7|1185.5|1186.9|1185.7|1186.5|1185.3|74
1608083400000|2020-12-16 01:50:00|1186.6|1185.4|1185.9|1184.7|1186.7|1185.5|1185.6|1184.4|203
1608083700000|2020-12-16 01:55:00|1186|1184.8|1186.3|1185.1|1186.4|1185.2|1185.7|1184.5|54
1608084000000|2020-12-16 02:00:00|1186.4|1185.2|1188.1|1186.9|1188.6|1187.4|1186.4|1185.2|153
1608084300000|2020-12-16 02:05:00|1188.2|1187|1188.2|1187|1188.4|1187.2|1187.9|1186.7|22
1608084600000|2020-12-16 02:10:00|1188.3|1187.1|1187.9|1186.7|1188.4|1187.2|1187.7|1186.5|68
1608084900000|2020-12-16 02:15:00|1188|1186.8|1187.8|1186.6|1188|1186.8|1187.6|1186.4|40
1608085200000|2020-12-16 02:20:00|1187.9|1186.7|1188.5|1187.3|1188.5|1187.3|1187.7|1186.5|34
1608085500000|2020-12-16 02:25:00|1188.6|1187.4|1188.9|1187.7|1189.1|1187.9|1188.5|1187.3|161
1608085800000|2020-12-16 02:30:00|1189.1|1187.9|1189.4|1188.2|1189.4|1188.2|1188.9|1187.7|59
1608086100000|2020-12-16 02:35:00|1189.5|1188.3|1189.4|1188.2|1189.5|1188.3|1189.1|1187.9|131
1608086400000|2020-12-16 02:40:00|1189.3|1188.1|1189.1|1187.9|1189.5|1188.3|1188.9|1187.7|39
1608086700000|2020-12-16 02:45:00|1189.2|1188|1188.9|1187.7|1189.2|1188|1188.6|1187.4|81
1608087000000|2020-12-16 02:50:00|1189|1187.8|1189.1|1187.9|1189.4|1188.2|1188.9|1187.7|28
1608087300000|2020-12-16 02:55:00|1189|1187.8|1189.1|1187.9|1189.1|1187.9|1188.9|1187.7|32
1608087600000|2020-12-16 03:00:00|1189.4|1188.2|1189.4|1188.2|1189.6|1188.4|1189.1|1187.9|47
1608087900000|2020-12-16 03:05:00|1189.3|1188.1|1189.1|1187.9|1189.3|1188.1|1188.9|1187.7|56
1608088200000|2020-12-16 03:10:00|1189.4|1188.2|1189.6|1188.4|1190.1|1188.9|1189.4|1188.2|83
1608088500000|2020-12-16 03:15:00|1189.8|1188.6|1189.6|1188.4|1189.9|1188.7|1189.4|1188.2|27
1608088800000|2020-12-16 03:20:00|1189.8|1188.6|1190.1|1188.9|1190.4|1189.2|1189.8|1188.6|116
1608089100000|2020-12-16 03:25:00|1190.2|1189|1190.4|1189.2|1190.5|1189.3|1190.1|1188.9|99
1608089400000|2020-12-16 03:30:00|1190.2|1189|1189.8|1188.6|1190.2|1189|1189.4|1188.2|42
1608089700000|2020-12-16 03:35:00|1189.9|1188.7|1189.6|1188.4|1189.9|1188.7|1189.4|1188.2|42
1608090000000|2020-12-16 03:40:00|1189.8|1188.6|1189.6|1188.4|1189.8|1188.6|1189.6|1188.4|11
1608090300000|2020-12-16 03:45:00|1189.8|1188.6|1189.9|1188.7|1190|1188.8|1189.6|1188.4|22
1608090600000|2020-12-16 03:50:00|1189.6|1188.4|1189.6|1188.4|1189.8|1188.6|1189.6|1188.4|29
1608090900000|2020-12-16 03:55:00|1189.5|1188.3|1189.4|1188.2|1189.6|1188.4|1189.4|1188.2|15
1608091200000|2020-12-16 04:00:00|1189.3|1188.1|1189.1|1187.9|1189.4|1188.2|1189.1|1187.9|45
1608091500000|2020-12-16 04:05:00|1189.3|1188.1|1189.4|1188.2|1189.5|1188.3|1189.1|1187.9|35
1608091800000|2020-12-16 04:10:00|1189.3|1188.1|1189.2|1188|1189.3|1188.1|1189.1|1187.9|0
1608092100000|2020-12-16 04:15:00|1189.3|1188.1|1189.4|1188.2|1189.4|1188.2|1189.3|1188.1|0
1608092400000|2020-12-16 04:20:00|1189.5|1188.3|1189.1|1187.9|1189.6|1188.4|1189.1|1187.9|45
1608092700000|2020-12-16 04:25:00|1189.3|1188.1|1189.3|1188.1|1189.4|1188.2|1189.1|1187.9|10
1608093000000|2020-12-16 04:30:00|1189.1|1187.9|1188.6|1187.4|1189.1|1187.9|1188.6|1187.4|47
1608093300000|2020-12-16 04:35:00|1188.8|1187.6|1188.6|1187.4|1188.8|1187.6|1188.6|1187.4|22
1608093600000|2020-12-16 04:40:00|||||||||4
1608093900000|2020-12-16 04:45:00|1188.5|1187.3|1188.4|1187.2|1188.5|1187.3|1188.4|1187.2|25
1608094200000|2020-12-16 04:50:00|1188.5|1187.3|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|74
1608094500000|2020-12-16 04:55:00|1189|1187.8|1189.3|1188.1|1189.4|1188.2|1188.8|1187.6|41
1608094800000|2020-12-16 05:00:00|1189.4|1188.2|1189.3|1188.1|1189.4|1188.2|1189.2|1188|12
1608095100000|2020-12-16 05:05:00|1189.2|1188|1188.9|1187.7|1189.2|1188|1188.9|1187.7|11
1608095400000|2020-12-16 05:10:00|1189.1|1187.9|1188.9|1187.7|1189.1|1187.9|1188.9|1187.7|10
1608095700000|2020-12-16 05:15:00|1189|1187.8|1188.9|1187.7|1189|1187.8|1188.9|1187.7|3
1608096000000|2020-12-16 05:20:00|1189|1187.8|1188.6|1187.4|1189|1187.8|1188.6|1187.4|9
1608096300000|2020-12-16 05:25:00|1188.8|1187.6|1188.9|1187.7|1189|1187.8|1188.8|1187.6|78
1608096600000|2020-12-16 05:30:00|1188.6|1187.4|1189.8|1188.6|1190.4|1189.2|1188.5|1187.3|88
1608096900000|2020-12-16 05:35:00|1189.6|1188.4|1189.4|1188.2|1190.1|1188.9|1189.3|1188.1|28
1608097200000|2020-12-16 05:40:00|1189.3|1188.1|1188.4|1187.2|1189.3|1188.1|1188.3|1187.1|47
1608097500000|2020-12-16 05:45:00|1188.3|1187.1|1187.9|1186.7|1188.4|1187.2|1187.9|1186.7|55
1608097800000|2020-12-16 05:50:00|1188.1|1186.9|1188.1|1186.9|1188.6|1187.4|1187.9|1186.7|54
1608098100000|2020-12-16 05:55:00|1188.4|1187.2|1188.6|1187.4|1188.9|1187.7|1188.4|1187.2|18
1608098400000|2020-12-16 06:00:00|1188.7|1187.5|1189.1|1187.9|1189.1|1187.9|1188.6|1187.4|14
1608098700000|2020-12-16 06:05:00|1189.2|1188|1189.4|1188.2|1189.5|1188.3|1189.1|1187.9|29
1608099000000|2020-12-16 06:10:00|1189.6|1188.4|1189.4|1188.2|1189.7|1188.5|1189.1|1187.9|38
1608099300000|2020-12-16 06:15:00|1189.5|1188.3|1189.1|1187.9|1189.5|1188.3|1189.1|1187.9|31
1608099600000|2020-12-16 06:20:00|1189|1187.8|1188.9|1187.7|1189.4|1188.2|1188.6|1187.4|33
1608099900000|2020-12-16 06:25:00|1189|1187.8|1189|1187.8|1189.1|1187.9|1188.6|1187.4|36
1608100200000|2020-12-16 06:30:00|1189.1|1187.9|1189.1|1187.9|1189.3|1188.1|1188.9|1187.7|50
1608100500000|2020-12-16 06:35:00|1189.4|1188.2|1189.4|1188.2|1189.4|1188.2|1189.4|1188.2|30
1608100800000|2020-12-16 06:40:00|1189.2|1188|1189.6|1188.4|1189.6|1188.4|1189.1|1187.9|24
1608101100000|2020-12-16 06:45:00|1189.5|1188.3|1190.1|1188.9|1190.1|1188.9|1189.5|1188.3|158
1608101400000|2020-12-16 06:50:00|1190|1188.8|1190|1188.8|1190.1|1188.9|1189.6|1188.4|97
1608101700000|2020-12-16 06:55:00|1189.9|1188.7|1190.1|1188.9|1190.8|1189.6|1189.9|1188.7|143
1608102000000|2020-12-16 07:00:00|1190.2|1189|1190.6|1189.4|1190.6|1189.4|1189.9|1188.7|31
1608102300000|2020-12-16 07:05:00|1190.5|1189.3|1190.1|1188.9|1190.6|1189.4|1190|1188.8|58
1608102600000|2020-12-16 07:10:00|1190.2|1189|1190.5|1189.3|1190.6|1189.4|1190.1|1188.9|25
1608102900000|2020-12-16 07:15:00|1190.6|1189.4|1190.1|1188.9|1190.6|1189.4|1190|1188.8|57
1608103200000|2020-12-16 07:20:00|1190.3|1189.1|1190.5|1189.3|1190.5|1189.3|1189.9|1188.7|18
1608103500000|2020-12-16 07:25:00|1190.4|1189.2|1191.3|1190.1|1191.4|1190.2|1190.4|1189.2|68
1608103800000|2020-12-16 07:30:00|1191.4|1190.2|1191.6|1190.4|1191.8|1190.6|1191.3|1190.1|153
1608104100000|2020-12-16 07:35:00|1191.5|1190.3|1191.8|1190.6|1191.8|1190.6|1191.4|1190.2|32
1608104400000|2020-12-16 07:40:00|1192.1|1190.9|1192.6|1191.4|1192.6|1191.4|1191.9|1190.7|145
1608104700000|2020-12-16 07:45:00|1192.5|1191.3|1192.6|1191.4|1192.7|1191.5|1192.5|1191.3|77
1608105000000|2020-12-16 07:50:00|1192.7|1191.5|1193|1191.8|1193.3|1192.1|1192.3|1191.1|65
1608105300000|2020-12-16 07:55:00|1192.8|1191.6|1193.3|1192.1|1193.3|1192.1|1192.8|1191.6|81
1608105600000|2020-12-16 08:00:00|1193.1|1191.9|1193.3|1192.1|1193.4|1192.2|1193.1|1191.9|38
1608105900000|2020-12-16 08:05:00|1193|1191.8|1193.3|1192.1|1193.5|1192.3|1193|1191.8|55
1608106200000|2020-12-16 08:10:00|1193.1|1191.9|1193.3|1192.1|1193.3|1192.1|1192.3|1191.1|126
1608106500000|2020-12-16 08:15:00|1193.1|1191.9|1193.2|1192|1193.5|1192.3|1192.9|1191.7|65
1608106800000|2020-12-16 08:20:00|1193.3|1192.1|1193|1191.8|1193.5|1192.3|1193|1191.8|45
1608107100000|2020-12-16 08:25:00|1193.1|1191.9|1193.3|1192.1|1193.5|1192.3|1193|1191.8|43
1608107400000|2020-12-16 08:30:00|1193.4|1192.2|1194.2|1193|1194.3|1193.1|1192.9|1191.7|106
1608107700000|2020-12-16 08:35:00|1194.3|1193.1|1194.5|1193.3|1194.6|1193.4|1193.8|1192.6|59
1608108000000|2020-12-16 08:40:00|1194.6|1193.4|1194.8|1193.6|1194.8|1193.6|1194.1|1192.9|48
1608108300000|2020-12-16 08:45:00|1194.9|1193.7|1194.1|1192.9|1195.3|1194.1|1194.1|1192.9|199
1608108600000|2020-12-16 08:50:00|1194.2|1193|1193.8|1192.6|1194.3|1193.1|1193.6|1192.4|326
1608108900000|2020-12-16 08:55:00|1193.7|1192.5|1193.8|1192.6|1193.8|1192.6|1193.1|1191.9|417
1608109200000|2020-12-16 09:00:00|1193.9|1192.7|1194|1192.8|1194.1|1192.9|1193.6|1192.4|157
1608109500000|2020-12-16 09:05:00|1194.1|1192.9|1193.3|1192.1|1194.1|1192.9|1193|1191.8|117
1608109800000|2020-12-16 09:10:00|1193.4|1192.2|1193.5|1192.3|1193.8|1192.6|1193.3|1192.1|13
1608110100000|2020-12-16 09:15:00|1193.6|1192.4|1193.5|1192.3|1193.8|1192.6|1193.3|1192.1|29
1608110400000|2020-12-16 09:20:00|1193.6|1192.4|1194|1192.8|1194.1|1192.9|1193.5|1192.3|49
1608110700000|2020-12-16 09:25:00|1194.1|1192.9|1193.8|1192.6|1194.1|1192.9|1193.5|1192.3|22
1608111000000|2020-12-16 09:30:00|1194|1192.8|1192.8|1191.6|1194|1192.8|1192.8|1191.6|34
1608111300000|2020-12-16 09:35:00|1192.5|1191.3|1193.4|1192.2|1193.5|1192.3|1192.5|1191.3|234
1608111600000|2020-12-16 09:40:00|1193.5|1192.3|1193|1191.8|1193.8|1192.6|1193|1191.8|44
1608111900000|2020-12-16 09:45:00|1192.9|1191.7|1192.7|1191.5|1193.3|1192.1|1192.5|1191.3|32
1608112200000|2020-12-16 09:50:00|1192.8|1191.6|1193|1191.8|1193.3|1192.1|1192.8|1191.6|37
1608112500000|2020-12-16 09:55:00|1192.9|1191.7|1192.7|1191.5|1193.3|1192.1|1192.5|1191.3|54
1608112800000|2020-12-16 10:00:00|1192.6|1191.4|1192.7|1191.5|1192.9|1191.7|1192.4|1191.2|51
1608113100000|2020-12-16 10:05:00|1192.6|1191.4|1193.2|1192|1193.2|1192|1192.4|1191.2|267
1608113400000|2020-12-16 10:10:00|1193.1|1191.9|1193.6|1192.4|1193.6|1192.4|1192.8|1191.6|35
1608113700000|2020-12-16 10:15:00|1193.7|1192.5|1194.2|1193|1194.2|1193|1193.7|1192.5|50
1608114000000|2020-12-16 10:20:00|1194.3|1193.1|1194.4|1193.2|1194.4|1193.2|1193.9|1192.7|49
1608114300000|2020-12-16 10:25:00|1194.3|1193.1|1194.2|1193|1194.4|1193.2|1194|1192.8|34
1608114600000|2020-12-16 10:30:00|1194.1|1192.9|1193.6|1192.4|1194.2|1193|1193.3|1192.1|74
1608114900000|2020-12-16 10:35:00|1193.7|1192.5|1194.1|1192.9|1194.2|1193|1193.6|1192.4|25
1608115200000|2020-12-16 10:40:00|1194|1192.8|1194.2|1193|1194.2|1193|1193.8|1192.6|26
1608115500000|2020-12-16 10:45:00|1194|1192.8|1194.4|1193.2|1194.4|1193.2|1194|1192.8|41
1608115800000|2020-12-16 10:50:00|1194.3|1193.1|1193.7|1192.5|1194.3|1193.1|1193.7|1192.5|19
1608116100000|2020-12-16 10:55:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.6|1192.4|13
1608116400000|2020-12-16 11:00:00|1193.9|1192.7|1193.7|1192.5|1194.2|1193|1193.7|1192.5|15
1608116700000|2020-12-16 11:05:00|1193.5|1192.3|1193.2|1192|1193.7|1192.5|1192.4|1191.2|87
1608117000000|2020-12-16 11:10:00|1193.1|1191.9|1192.9|1191.7|1193.2|1192|1192.7|1191.5|36
1608117300000|2020-12-16 11:15:00|1193|1191.8|1192.5|1191.3|1193.2|1192|1192.4|1191.2|44
1608117600000|2020-12-16 11:20:00|1192.4|1191.2|1193|1191.8|1193|1191.8|1192.2|1191|118
1608117900000|2020-12-16 11:25:00|1192.9|1191.7|1192.3|1191.1|1193|1191.8|1192.3|1191.1|213
1608118200000|2020-12-16 11:30:00|1192.2|1191|1192.8|1191.6|1193.3|1192.1|1192.2|1191|786
1608118500000|2020-12-16 11:35:00|1192.7|1191.5|1192.3|1191.1|1192.7|1191.5|1192.2|1191|49
1608118800000|2020-12-16 11:40:00|1192.4|1191.2|1192.6|1191.4|1192.7|1191.5|1192.2|1191|31
1608119100000|2020-12-16 11:45:00|1192.5|1191.3|1192.6|1191.4|1192.7|1191.5|1192.4|1191.2|29
1608119400000|2020-12-16 11:50:00|1192.7|1191.5|1192.7|1191.5|1192.7|1191.5|1192.4|1191.2|77
1608119700000|2020-12-16 11:55:00|1192.6|1191.4|1192|1190.8|1192.6|1191.4|1191.7|1190.5|47
1608120000000|2020-12-16 12:00:00|1191.9|1190.7|1192.7|1191.5|1192.7|1191.5|1191.7|1190.5|88
1608120300000|2020-12-16 12:05:00|1192.9|1191.7|1192.9|1191.7|1193.2|1192|1192.7|1191.5|70
1608120600000|2020-12-16 12:10:00|1192.8|1191.6|1193.7|1192.5|1193.8|1192.6|1192.8|1191.6|69
1608120900000|2020-12-16 12:15:00|1193.9|1192.7|1194.3|1193.1|1194.4|1193.2|1193.9|1192.7|111
1608121200000|2020-12-16 12:20:00|1194.2|1193|1193.4|1192.2|1194.3|1193.1|1193.4|1192.2|77
1608121500000|2020-12-16 12:25:00|1193.5|1192.3|1193.4|1192.2|1193.6|1192.4|1193.2|1192|47
1608121800000|2020-12-16 12:30:00|1193.5|1192.3|1194.2|1193|1194.2|1193|1193.5|1192.3|49
1608122100000|2020-12-16 12:35:00|1194.3|1193.1|1195.4|1194.2|1195.5|1194.3|1194.2|1193|119
1608122400000|2020-12-16 12:40:00|1195.3|1194.1|1195.8|1194.6|1195.8|1194.6|1195|1193.8|102
1608122700000|2020-12-16 12:45:00|1195.7|1194.5|1195.5|1194.3|1195.8|1194.6|1195.2|1194|81
1608123000000|2020-12-16 12:50:00|1195.4|1194.2|1195.7|1194.5|1196|1194.8|1195|1193.8|127
1608123300000|2020-12-16 12:55:00|1195.6|1194.4|1195.7|1194.5|1196.8|1195.6|1195.6|1194.4|235
1608123600000|2020-12-16 13:00:00|1195.8|1194.6|1195.4|1194.2|1196.5|1195.3|1195.3|1194.1|532
1608123900000|2020-12-16 13:05:00|1195.5|1194.3|1195|1193.8|1195.5|1194.3|1194.8|1193.6|267
1608124200000|2020-12-16 13:10:00|1194.9|1193.7|1195|1193.8|1195.7|1194.5|1194.3|1193.1|449
1608124500000|2020-12-16 13:15:00|1194.9|1193.7|1196|1194.8|1196.1|1194.9|1194.9|1193.7|151
1608124800000|2020-12-16 13:20:00|1196.1|1194.9|1195.5|1194.3|1196.1|1194.9|1195|1193.8|82
1608125100000|2020-12-16 13:25:00|1195.3|1194.1|1195.5|1194.3|1195.6|1194.4|1194.9|1193.7|115
1608125400000|2020-12-16 13:30:00|1195.4|1194.2|1195|1193.8|1195.5|1194.3|1194.5|1193.3|483
1608125700000|2020-12-16 13:35:00|1195.1|1193.9|1194.3|1193.1|1195.3|1194.1|1194|1192.8|166
1608126000000|2020-12-16 13:40:00|1194.4|1193.2|1194.6|1193.4|1195|1193.8|1194.3|1193.1|258
1608129000000|2020-12-16 14:30:00|1195.3|1194.1|1194.3|1193.1|1197.6|1196.4|1194|1192.8|4264
1608129300000|2020-12-16 14:35:00|1194.4|1193.2|1195.6|1194.4|1195.6|1194.4|1193.5|1192.3|1158
1608129600000|2020-12-16 14:40:00|1195.7|1194.5|1195.2|1194|1196.1|1194.9|1194|1192.8|1504
1608129900000|2020-12-16 14:45:00|1195.1|1193.9|1195.8|1194.6|1195.9|1194.7|1193.8|1192.6|1972
1608130200000|2020-12-16 14:50:00|1195.9|1194.7|1193.9|1192.7|1196.1|1194.9|1193.6|1192.4|1101
1608130500000|2020-12-16 14:55:00|1194|1192.8|1196.5|1195.3|1196.5|1195.3|1193.8|1192.6|971
1608130800000|2020-12-16 15:00:00|1196.4|1195.2|1196.5|1195.3|1196.8|1195.6|1195.3|1194.1|1457
1608131100000|2020-12-16 15:05:00|1196|1194.8|1195.4|1194.2|1196.1|1194.9|1195.1|1193.9|514
1608131400000|2020-12-16 15:10:00|1195.1|1193.9|1194.2|1193|1195.4|1194.2|1194.1|1192.9|780
1608131700000|2020-12-16 15:15:00|1194.3|1193.1|1192|1190.8|1194.5|1193.3|1191.4|1190.2|1178
1608132000000|2020-12-16 15:20:00|1192.2|1191|1191.2|1190|1192.3|1191.1|1190.5|1189.3|1630
1608132300000|2020-12-16 15:25:00|1191.1|1189.9|1192.3|1191.1|1193|1191.8|1191|1189.8|914
1608132600000|2020-12-16 15:30:00|1192.5|1191.3|1193.7|1192.5|1193.7|1192.5|1192.3|1191.1|1103
1608132900000|2020-12-16 15:35:00|1193.5|1192.3|1194.8|1193.6|1194.8|1193.6|1193.3|1192.1|788
1608133200000|2020-12-16 15:40:00|1194.7|1193.5|1193.9|1192.7|1194.9|1193.7|1193.9|1192.7|768
1608133500000|2020-12-16 15:45:00|1194|1192.8|1194.9|1193.7|1194.9|1193.7|1194|1192.8|396
1608133800000|2020-12-16 15:50:00|1194.7|1193.5|1194.4|1193.2|1194.9|1193.7|1193.9|1192.7|814
1608134100000|2020-12-16 15:55:00|1194.2|1193|1192.3|1191.1|1194.4|1193.2|1192|1190.8|1314
1608134400000|2020-12-16 16:00:00|1192.4|1191.2|1192|1190.8|1192.5|1191.3|1191.7|1190.5|486
1608134700000|2020-12-16 16:05:00|1192.1|1190.9|1193|1191.8|1193.1|1191.9|1191.8|1190.6|947
1608135000000|2020-12-16 16:10:00|1193.1|1191.9|1193.1|1191.9|1193.9|1192.7|1192.8|1191.6|518
1608135300000|2020-12-16 16:15:00|1193|1191.8|1187.9|1186.7|1193.5|1192.3|1187.9|1186.7|1312
1608135600000|2020-12-16 16:20:00|1187.7|1186.5|1189.2|1188|1189.4|1188.2|1187.4|1186.2|1044
1608135900000|2020-12-16 16:25:00|1189.1|1187.9|1189.8|1188.6|1189.8|1188.6|1188.7|1187.5|935
1608136200000|2020-12-16 16:30:00|1189.9|1188.7|1189.2|1188|1189.9|1188.7|1188.7|1187.5|749
1608136500000|2020-12-16 16:35:00|1189.1|1187.9|1187.8|1186.6|1189.1|1187.9|1187.5|1186.3|712
1608136800000|2020-12-16 16:40:00|1187.6|1186.4|1189.2|1188|1189.5|1188.3|1186.9|1185.7|1046
1608137100000|2020-12-16 16:45:00|1189|1187.8|1190|1188.8|1190|1188.8|1188.8|1187.6|796
1608137400000|2020-12-16 16:50:00|1189.8|1188.6|1190.3|1189.1|1190.7|1189.5|1189.8|1188.6|777
1608137700000|2020-12-16 16:55:00|1190.2|1189|1191.5|1190.3|1191.5|1190.3|1189.8|1188.6|387
1608138000000|2020-12-16 17:00:00|1191.3|1190.1|1190.9|1189.7|1191.4|1190.2|1190.8|1189.6|279
1608138300000|2020-12-16 17:05:00|1190.7|1189.5|1191|1189.8|1191.3|1190.1|1190.3|1189.1|217
1608138600000|2020-12-16 17:10:00|1190.9|1189.7|1191.3|1190.1|1191.5|1190.3|1190.9|1189.7|193
1608138900000|2020-12-16 17:15:00|1191.4|1190.2|1191.7|1190.5|1191.8|1190.6|1191.3|1190.1|326
1608139200000|2020-12-16 17:20:00|1191.8|1190.6|1192.3|1191.1|1192.5|1191.3|1191.5|1190.3|267
1608139500000|2020-12-16 17:25:00|1192.4|1191.2|1191.3|1190.1|1192.4|1191.2|1191.2|1190|381
1608139800000|2020-12-16 17:30:00|1191.2|1190|1191.7|1190.5|1191.9|1190.7|1191.2|1190|207
1608140100000|2020-12-16 17:35:00|1191.8|1190.6|1191.7|1190.5|1192.2|1191|1191.5|1190.3|236
1608140400000|2020-12-16 17:40:00|1191.6|1190.4|1189|1187.8|1191.7|1190.5|1189|1187.8|317
1608140700000|2020-12-16 17:45:00|1188.9|1187.7|1187.9|1186.7|1189|1187.8|1187.9|1186.7|645
1608141000000|2020-12-16 17:50:00|1188|1186.8|1187.2|1186|1188.3|1187.1|1187.2|1186|569
1608141300000|2020-12-16 17:55:00|1187.3|1186.1|1186.7|1185.5|1187.3|1186.1|1186.4|1185.2|545
1608141600000|2020-12-16 18:00:00|1186.8|1185.6|1187.2|1186|1187.9|1186.7|1186.8|1185.6|647
1608141900000|2020-12-16 18:05:00|1187|1185.8|1187.2|1186|1187.4|1186.2|1186.4|1185.2|1393
1608142200000|2020-12-16 18:10:00|1187|1185.8|1187.9|1186.7|1187.9|1186.7|1186.9|1185.7|314
1608142500000|2020-12-16 18:15:00|1188|1186.8|1188.2|1187|1188.2|1187|1187.5|1186.3|271
1608142800000|2020-12-16 18:20:00|1188.3|1187.1|1189.2|1188|1189.3|1188.1|1188.3|1187.1|341
1608143100000|2020-12-16 18:25:00|1189|1187.8|1189.8|1188.6|1190.2|1189|1188.9|1187.7|613
1608143400000|2020-12-16 18:30:00|1189.7|1188.5|1189.8|1188.6|1190.1|1188.9|1189.5|1188.3|547
1608143700000|2020-12-16 18:35:00|1189.9|1188.7|1189.7|1188.5|1190.2|1189|1189.4|1188.2|528
1608144000000|2020-12-16 18:40:00|1189.8|1188.6|1189.7|1188.5|1190|1188.8|1189.4|1188.2|187
1608144300000|2020-12-16 18:45:00|1189.8|1188.6|1190.7|1189.5|1190.9|1189.7|1189.8|1188.6|343
1608144600000|2020-12-16 18:50:00|1190.6|1189.4|1190.3|1189.1|1190.9|1189.7|1190.3|1189.1|304
1608144900000|2020-12-16 18:55:00|1190.2|1189|1189.9|1188.7|1190.7|1189.5|1189.9|1188.7|219
1608145200000|2020-12-16 19:00:00|1190|1188.8|1189.4|1188.2|1190.3|1189.1|1188.7|1187.5|551
1608145500000|2020-12-16 19:05:00|1189.6|1188.4|1189.2|1188|1190.7|1189.5|1189.1|1187.9|1108
1608145800000|2020-12-16 19:10:00|1189.3|1188.1|1186.5|1185.3|1189.4|1188.2|1185.9|1184.7|1751
1608146100000|2020-12-16 19:15:00|1186.6|1185.4|1184.9|1183.7|1186.8|1185.6|1184.5|1183.3|1206
1608166800000|2020-12-17 01:00:00|1187|1185.8|1188.6|1187.4|1189.3|1188.1|1186.7|1185.5|1150
1608167100000|2020-12-17 01:05:00|1188.5|1187.3|1189.7|1188.5|1190.6|1189.4|1188.5|1187.3|292
1608167400000|2020-12-17 01:10:00|1189.8|1188.6|1189.1|1187.9|1189.9|1188.7|1188.2|1187|221
1608167700000|2020-12-17 01:15:00|1189|1187.8|1189.6|1188.4|1189.8|1188.6|1189|1187.8|63
1608168000000|2020-12-17 01:20:00|1189.7|1188.5|1190.3|1189.1|1190.5|1189.3|1189.4|1188.2|119
1608168300000|2020-12-17 01:25:00|1190.4|1189.2|1190.3|1189.1|1190.6|1189.4|1189.3|1188.1|166
1608168600000|2020-12-17 01:30:00|1190.4|1189.2|1190.4|1189.2|1190.9|1189.7|1189.8|1188.6|228
1608168900000|2020-12-17 01:35:00|1190.5|1189.3|1191.5|1190.3|1191.7|1190.5|1190.5|1189.3|356
1608169200000|2020-12-17 01:40:00|1191.6|1190.4|1191.3|1190.1|1191.7|1190.5|1190.9|1189.7|232
1608169500000|2020-12-17 01:45:00|1191.2|1190|1190.4|1189.2|1191.2|1190|1190.1|1188.9|84
1608169800000|2020-12-17 01:50:00|1190.5|1189.3|1191.6|1190.4|1191.6|1190.4|1190.4|1189.2|104
1608170100000|2020-12-17 01:55:00|1191.5|1190.3|1190.9|1189.7|1191.9|1190.7|1190.9|1189.7|89
1608170400000|2020-12-17 02:00:00|1191.1|1189.9|1191.6|1190.4|1191.7|1190.5|1190.9|1189.7|20
1608170700000|2020-12-17 02:05:00|1191.5|1190.3|1191.4|1190.2|1191.8|1190.6|1191.3|1190.1|46
1608171000000|2020-12-17 02:10:00|1191.5|1190.3|1191.9|1190.7|1192|1190.8|1191.3|1190.1|79
1608171300000|2020-12-17 02:15:00|1191.8|1190.6|1191.6|1190.4|1191.9|1190.7|1191.4|1190.2|91
1608171600000|2020-12-17 02:20:00|1191.5|1190.3|1191.1|1189.9|1191.6|1190.4|1190.8|1189.6|48
1608171900000|2020-12-17 02:25:00|1191|1189.8|1191.3|1190.1|1191.6|1190.4|1191|1189.8|41
1608172200000|2020-12-17 02:30:00|1191.4|1190.2|1191.6|1190.4|1192.3|1191.1|1191.3|1190.1|66
1608172500000|2020-12-17 02:35:00|1191.7|1190.5|1191.5|1190.3|1191.8|1190.6|1191.5|1190.3|31
1608172800000|2020-12-17 02:40:00|1191.6|1190.4|1191.4|1190.2|1191.8|1190.6|1191.3|1190.1|17
1608173100000|2020-12-17 02:45:00|1191.5|1190.3|1191.9|1190.7|1191.9|1190.7|1191.4|1190.2|33
1608173400000|2020-12-17 02:50:00|1191.8|1190.6|1191.8|1190.6|1191.9|1190.7|1191.5|1190.3|16
1608173700000|2020-12-17 02:55:00|1191.9|1190.7|1191.4|1190.2|1192.1|1190.9|1191.4|1190.2|20
1608174000000|2020-12-17 03:00:00|1191.6|1190.4|1191|1189.8|1191.6|1190.4|1190.8|1189.6|46
1608174300000|2020-12-17 03:05:00|1190.9|1189.7|1190.6|1189.4|1191|1189.8|1190.5|1189.3|39
1608174600000|2020-12-17 03:10:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.4|1189.2|26
1608174900000|2020-12-17 03:15:00|1190.7|1189.5|1189.9|1188.7|1190.8|1189.6|1189.7|1188.5|65
1608175200000|2020-12-17 03:20:00|1190.1|1188.9|1189.9|1188.7|1190.3|1189.1|1189.9|1188.7|42
1608175500000|2020-12-17 03:25:00|1190|1188.8|1190.6|1189.4|1190.7|1189.5|1189.9|1188.7|63
1608175800000|2020-12-17 03:30:00|1190.5|1189.3|1190.8|1189.6|1190.9|1189.7|1190.5|1189.3|42
1608176100000|2020-12-17 03:35:00|1190.9|1189.7|1191|1189.8|1191.1|1189.9|1190.8|1189.6|32
1608176400000|2020-12-17 03:40:00|1191.1|1189.9|1190.9|1189.7|1191.1|1189.9|1190.8|1189.6|9
1608176700000|2020-12-17 03:45:00|1191.1|1189.9|1191.3|1190.1|1191.3|1190.1|1190.9|1189.7|7
1608177000000|2020-12-17 03:50:00|1191.4|1190.2|1191.3|1190.1|1191.4|1190.2|1191.3|1190.1|13
1608177300000|2020-12-17 03:55:00|1191.4|1190.2|1190.9|1189.7|1191.4|1190.2|1190.9|1189.7|3
1608177600000|2020-12-17 04:00:00|1191.1|1189.9|1190.6|1189.4|1191.1|1189.9|1190.6|1189.4|8
1608177900000|2020-12-17 04:05:00|1190.7|1189.5|1190.6|1189.4|1190.8|1189.6|1190.6|1189.4|19
1608178200000|2020-12-17 04:10:00|1190.7|1189.5|1190.6|1189.4|1190.7|1189.5|1190.5|1189.3|9
1608178500000|2020-12-17 04:15:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.6|1189.4|17
1608178800000|2020-12-17 04:20:00|1190.9|1189.7|1191.2|1190|1191.2|1190|1190.8|1189.6|15
1608179100000|2020-12-17 04:25:00|1191.3|1190.1|1191.2|1190|1191.3|1190.1|1191.1|1189.9|32
1608179400000|2020-12-17 04:30:00|1191.3|1190.1|1191.9|1190.7|1192.1|1190.9|1191.3|1190.1|163
1608179700000|2020-12-17 04:35:00|1191.8|1190.6|1191.6|1190.4|1191.9|1190.7|1191.5|1190.3|56
1608180000000|2020-12-17 04:40:00|1191.5|1190.3|1191.8|1190.6|1191.8|1190.6|1191.5|1190.3|8
1608180300000|2020-12-17 04:45:00|1191.7|1190.5|1191.6|1190.4|1191.7|1190.5|1191.6|1190.4|27
1608180600000|2020-12-17 04:50:00|1191.8|1190.6|1191.9|1190.7|1192.1|1190.9|1191.6|1190.4|22
1608180900000|2020-12-17 04:55:00|1191.8|1190.6|1191.8|1190.6|1192.1|1190.9|1191.8|1190.6|13
1608181200000|2020-12-17 05:00:00|1191.6|1190.4|1192.1|1190.9|1192.1|1190.9|1191.5|1190.3|35
1608181500000|2020-12-17 05:05:00|1191.9|1190.7|1191.6|1190.4|1191.9|1190.7|1191.6|1190.4|10
1608181800000|2020-12-17 05:10:00|1191.7|1190.5|1191.6|1190.4|1191.7|1190.5|1191.5|1190.3|10
1608182100000|2020-12-17 05:15:00|1191.5|1190.3|1191.6|1190.4|1191.6|1190.4|1191.5|1190.3|17
1608182400000|2020-12-17 05:20:00|1191.7|1190.5|1191.6|1190.4|1191.8|1190.6|1191.6|1190.4|12
1608182700000|2020-12-17 05:25:00|1191.5|1190.3|1191.6|1190.4|1191.6|1190.4|1191.3|1190.1|17
1608183000000|2020-12-17 05:30:00|1191.8|1190.6|1190.8|1189.6|1192.1|1190.9|1190.7|1189.5|39
1608183300000|2020-12-17 05:35:00|1190.7|1189.5|1190.2|1189|1190.7|1189.5|1190.1|1188.9|66
1608183600000|2020-12-17 05:40:00|1190.3|1189.1|1189.9|1188.7|1190.4|1189.2|1189.8|1188.6|61
1608183900000|2020-12-17 05:45:00|1190|1188.8|1190.4|1189.2|1190.5|1189.3|1189.9|1188.7|25
1608184200000|2020-12-17 05:50:00|1190.3|1189.1|1190.2|1189|1190.4|1189.2|1189.9|1188.7|70
1608184500000|2020-12-17 05:55:00|1190.3|1189.1|1190.8|1189.6|1190.8|1189.6|1190.3|1189.1|65
1608184800000|2020-12-17 06:00:00|1190.7|1189.5|1191.1|1189.9|1191.3|1190.1|1190.7|1189.5|23
1608185100000|2020-12-17 06:05:00|1190.9|1189.7|1190.7|1189.5|1190.9|1189.7|1190.6|1189.4|38
1608185400000|2020-12-17 06:10:00|1190.8|1189.6|1190.8|1189.6|1190.9|1189.7|1190.6|1189.4|18
1608185700000|2020-12-17 06:15:00|1190.9|1189.7|1190.7|1189.5|1191.1|1189.9|1190.7|1189.5|12
1608186000000|2020-12-17 06:20:00|1190.8|1189.6|1190.9|1189.7|1191.1|1189.9|1190.7|1189.5|4
1608186300000|2020-12-17 06:25:00|1191.1|1189.9|1191.3|1190.1|1191.7|1190.5|1191.1|1189.9|43
1608186600000|2020-12-17 06:30:00|1191.6|1190.4|1191.3|1190.1|1191.6|1190.4|1190.8|1189.6|40
1608186900000|2020-12-17 06:35:00|1191.1|1189.9|1190.8|1189.6|1191.2|1190|1190.8|1189.6|20
1608187200000|2020-12-17 06:40:00|1190.9|1189.7|1190.6|1189.4|1190.9|1189.7|1190.1|1188.9|37
1608187500000|2020-12-17 06:45:00|1190.8|1189.6|1191.1|1189.9|1191.1|1189.9|1190.3|1189.1|40
1608187800000|2020-12-17 06:50:00|1191.3|1190.1|1191.1|1189.9|1191.4|1190.2|1191.1|1189.9|103
1608188100000|2020-12-17 06:55:00|1191.2|1190|1191.3|1190.1|1191.5|1190.3|1190.6|1189.4|54
1608188400000|2020-12-17 07:00:00|1191.2|1190|1191.8|1190.6|1191.8|1190.6|1191.1|1189.9|63
1608188700000|2020-12-17 07:05:00|1191.6|1190.4|1191|1189.8|1191.6|1190.4|1190.8|1189.6|21
1608189000000|2020-12-17 07:10:00|1191.1|1189.9|1191|1189.8|1191.1|1189.9|1190.8|1189.6|30
1608189300000|2020-12-17 07:15:00|1191.1|1189.9|1190.1|1188.9|1191.1|1189.9|1190|1188.8|50
1608189600000|2020-12-17 07:20:00|1190.3|1189.1|1189.8|1188.6|1190.5|1189.3|1189.6|1188.4|47
1608189900000|2020-12-17 07:25:00|1189.9|1188.7|1189.8|1188.6|1190.3|1189.1|1189.6|1188.4|55
1608190200000|2020-12-17 07:30:00|1189.9|1188.7|1190.1|1188.9|1190.2|1189|1189.8|1188.6|124
1608190500000|2020-12-17 07:35:00|1190|1188.8|1190.1|1188.9|1190.3|1189.1|1189.8|1188.6|20
1608190800000|2020-12-17 07:40:00|1190.2|1189|1189.8|1188.6|1190.3|1189.1|1189.8|1188.6|32
1608191100000|2020-12-17 07:45:00|1189.9|1188.7|1190.2|1189|1190.4|1189.2|1189.9|1188.7|519
1608191400000|2020-12-17 07:50:00|1190.3|1189.1|1190.9|1189.7|1190.9|1189.7|1190.2|1189|41
1608191700000|2020-12-17 07:55:00|1190.8|1189.6|1190.8|1189.6|1190.9|1189.7|1190.7|1189.5|9
1608192000000|2020-12-17 08:00:00|1190.9|1189.7|1191.4|1190.2|1191.7|1190.5|1190.9|1189.7|98
1608192300000|2020-12-17 08:05:00|1191.6|1190.4|1191.1|1189.9|1191.6|1190.4|1191.1|1189.9|16
1608192600000|2020-12-17 08:10:00|1190.9|1189.7|1190.7|1189.5|1191.2|1190|1190.6|1189.4|24
1608192900000|2020-12-17 08:15:00|1190.8|1189.6|1190.5|1189.3|1190.8|1189.6|1190.2|1189|15
1608193200000|2020-12-17 08:20:00|1190.6|1189.4|1190.8|1189.6|1190.8|1189.6|1190.3|1189.1|9
1608193500000|2020-12-17 08:25:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.7|1189.5|24
1608193800000|2020-12-17 08:30:00|1191|1189.8|1191.6|1190.4|1191.6|1190.4|1191|1189.8|32
1608194100000|2020-12-17 08:35:00|1191.7|1190.5|1191.1|1189.9|1191.7|1190.5|1191.1|1189.9|43
1608194400000|2020-12-17 08:40:00|1191.2|1190|1191.1|1189.9|1191.6|1190.4|1190.9|1189.7|24
1608194700000|2020-12-17 08:45:00|1191.3|1190.1|1191.1|1189.9|1191.6|1190.4|1191.1|1189.9|62
1608195000000|2020-12-17 08:50:00|1191.2|1190|1190.1|1188.9|1191.2|1190|1190.1|1188.9|49
1608195300000|2020-12-17 08:55:00|1190.2|1189|1190.3|1189.1|1190.4|1189.2|1189.8|1188.6|15
1608195600000|2020-12-17 09:00:00|1190.6|1189.4|1190|1188.8|1190.6|1189.4|1189.9|1188.7|38
1608195900000|2020-12-17 09:05:00|1190.1|1188.9|1190.8|1189.6|1190.8|1189.6|1190|1188.8|30
1608196200000|2020-12-17 09:10:00|1190.7|1189.5|1190.6|1189.4|1190.8|1189.6|1190.6|1189.4|4
1608196500000|2020-12-17 09:15:00|1190.5|1189.3|1190.1|1188.9|1190.6|1189.4|1190.1|1188.9|32
1608196800000|2020-12-17 09:20:00|1190|1188.8|1189.6|1188.4|1190|1188.8|1189.3|1188.1|38
1608197100000|2020-12-17 09:25:00|1189.5|1188.3|1189.3|1188.1|1189.6|1188.4|1189.2|1188|82
1608197400000|2020-12-17 09:30:00|1189.6|1188.4|1189.3|1188.1|1189.8|1188.6|1189.3|1188.1|13
1608197700000|2020-12-17 09:35:00|1189.6|1188.4|1189.3|1188.1|1189.8|1188.6|1189.3|1188.1|43
1608198000000|2020-12-17 09:40:00|1189.1|1187.9|1187.7|1186.5|1189.1|1187.9|1187.6|1186.4|114
1608198300000|2020-12-17 09:45:00|1187.6|1186.4|1188.1|1186.9|1188.3|1187.1|1187.4|1186.2|52
1608198600000|2020-12-17 09:50:00|1188.2|1187|1188.1|1186.9|1188.2|1187|1187.8|1186.6|28
1608198900000|2020-12-17 09:55:00|1188.2|1187|1187.8|1186.6|1188.2|1187|1187.3|1186.1|115
1608199200000|2020-12-17 10:00:00|1187.9|1186.7|1187.8|1186.6|1188.1|1186.9|1187.3|1186.1|1286
1608199500000|2020-12-17 10:05:00|1187.6|1186.4|1187.8|1186.6|1188.1|1186.9|1187.6|1186.4|31
1608199800000|2020-12-17 10:10:00|1187.7|1186.5|1188.1|1186.9|1188.1|1186.9|1187.6|1186.4|36
1608200100000|2020-12-17 10:15:00|1188.2|1187|1188.6|1187.4|1188.8|1187.6|1188.1|1186.9|30
1608200400000|2020-12-17 10:20:00|1188.5|1187.3|1188.6|1187.4|1188.8|1187.6|1188.2|1187|16
1608200700000|2020-12-17 10:25:00|1188.5|1187.3|1188.5|1187.3|1188.8|1187.6|1188.3|1187.1|41
1608201000000|2020-12-17 10:30:00|1188.4|1187.2|1188.1|1186.9|1188.6|1187.4|1188.1|1186.9|40
1608201300000|2020-12-17 10:35:00|1188.2|1187|1187.5|1186.3|1188.2|1187|1187.3|1186.1|24
1608201600000|2020-12-17 10:40:00|1187.4|1186.2|1187|1185.8|1187.4|1186.2|1186.7|1185.5|197
1608201900000|2020-12-17 10:45:00|1186.9|1185.7|1188|1186.8|1188|1186.8|1186.6|1185.4|74
1608202200000|2020-12-17 10:50:00|1187.9|1186.7|1188|1186.8|1188.4|1187.2|1187.8|1186.6|47
1608202500000|2020-12-17 10:55:00|1188.1|1186.9|1187.9|1186.7|1188.1|1186.9|1187.8|1186.6|256
1608202800000|2020-12-17 11:00:00|1188|1186.8|1187.4|1186.2|1188|1186.8|1187.1|1185.9|64
1608203100000|2020-12-17 11:05:00|1187.3|1186.1|1187.3|1186.1|1187.8|1186.6|1187.3|1186.1|36
1608203400000|2020-12-17 11:10:00|1187.2|1186|1186.4|1185.2|1187.2|1186|1186|1184.8|227
1608203700000|2020-12-17 11:15:00|1186.3|1185.1|1186.3|1185.1|1186.3|1185.1|1185.8|1184.6|42
1608204000000|2020-12-17 11:20:00|1186.2|1185|1186.3|1185.1|1186.6|1185.4|1186.1|1184.9|32
1608204300000|2020-12-17 11:25:00|1186.2|1185|1186.3|1185.1|1186.3|1185.1|1185.8|1184.6|77
1608204600000|2020-12-17 11:30:00|1186.4|1185.2|1186.3|1185.1|1186.6|1185.4|1186.3|1185.1|89
1608204900000|2020-12-17 11:35:00|1186.2|1185|1186.3|1185.1|1186.4|1185.2|1186.2|1185|27
1608205200000|2020-12-17 11:40:00|1186.2|1185|1186.8|1185.6|1186.8|1185.6|1186.2|1185|92
1608205500000|2020-12-17 11:45:00|1187|1185.8|1186.8|1185.6|1187.3|1186.1|1186.6|1185.4|157
1608205800000|2020-12-17 11:50:00|1187|1185.8|1186.7|1185.5|1187|1185.8|1186.4|1185.2|110
1608206100000|2020-12-17 11:55:00|1186.6|1185.4|1186.5|1185.3|1186.7|1185.5|1186.5|1185.3|34
1608206400000|2020-12-17 12:00:00|1186.6|1185.4|1187.2|1186|1187.2|1186|1186.6|1185.4|44
1608206700000|2020-12-17 12:05:00|1187|1185.8|1187.7|1186.5|1187.9|1186.7|1187|1185.8|49
1608207000000|2020-12-17 12:10:00|1187.6|1186.4|1187.3|1186.1|1187.7|1186.5|1187.3|1186.1|24
1608207300000|2020-12-17 12:15:00|1187.4|1186.2|1187.2|1186|1187.7|1186.5|1187.2|1186|163
1608207600000|2020-12-17 12:20:00|1187.3|1186.1|1187.6|1186.4|1187.7|1186.5|1187.2|1186|23
1608207900000|2020-12-17 12:25:00|1187.5|1186.3|1185.3|1184.1|1187.5|1186.3|1185.3|1184.1|82
1608208200000|2020-12-17 12:30:00|1185.6|1184.4|1183|1181.8|1185.6|1184.4|1183|1181.8|496
1608208500000|2020-12-17 12:35:00|1182.9|1181.7|1184.8|1183.6|1184.8|1183.6|1182.8|1181.6|192
1608208800000|2020-12-17 12:40:00|1184.7|1183.5|1184.8|1183.6|1185.2|1184|1184.2|1183|147
1608209100000|2020-12-17 12:45:00|1184.9|1183.7|1185.2|1184|1185.3|1184.1|1184.5|1183.3|102
1608209400000|2020-12-17 12:50:00|1185.1|1183.9|1185.5|1184.3|1185.7|1184.5|1185|1183.8|66
1608209700000|2020-12-17 12:55:00|1185.4|1184.2|1184.7|1183.5|1185.8|1184.6|1184.1|1182.9|221
1608210000000|2020-12-17 13:00:00|1184.6|1183.4|1185.8|1184.6|1185.9|1184.7|1184.5|1183.3|258
1608210300000|2020-12-17 13:05:00|1185.7|1184.5|1185.7|1184.5|1186.4|1185.2|1185.4|1184.2|391
1608210600000|2020-12-17 13:10:00|1185.5|1184.3|1186.7|1185.5|1187.2|1186|1185.3|1184.1|168
1608210900000|2020-12-17 13:15:00|1186.9|1185.7|1187|1185.8|1188.1|1186.9|1186.3|1185.1|201
1608211200000|2020-12-17 13:20:00|1187.2|1186|1188.2|1187|1188.3|1187.1|1187.1|1185.9|168
1608211500000|2020-12-17 13:25:00|1188.3|1187.1|1188.5|1187.3|1188.5|1187.3|1188|1186.8|83
1608211800000|2020-12-17 13:30:00|1188.3|1187.1|1189.7|1188.5|1190.2|1189|1188.3|1187.1|330
1608212100000|2020-12-17 13:35:00|1189.8|1188.6|1189.8|1188.6|1190.2|1189|1189.2|1188|180
1608212400000|2020-12-17 13:40:00|1189.7|1188.5|1189.7|1188.5|1190|1188.8|1189|1187.8|231
1608215400000|2020-12-17 14:30:00|1191.6|1190.4|1192.7|1191.5|1193.7|1192.5|1191.4|1190.2|2247
1608215700000|2020-12-17 14:35:00|1192.8|1191.6|1192.9|1191.7|1193.7|1192.5|1192.2|1191|1013
1608216000000|2020-12-17 14:40:00|1192.7|1191.5|1191.9|1190.7|1192.9|1191.7|1190.2|1189|1736
1608216300000|2020-12-17 14:45:00|1191.7|1190.5|1191.9|1190.7|1192.7|1191.5|1191.2|1190|1497
1608216600000|2020-12-17 14:50:00|1191.7|1190.5|1192.4|1191.2|1192.5|1191.3|1191.6|1190.4|582
1608216900000|2020-12-17 14:55:00|1192.5|1191.3|1194.2|1193|1194.6|1193.4|1192.4|1191.2|1316
1608217200000|2020-12-17 15:00:00|1194.3|1193.1|1195.1|1193.9|1195.5|1194.3|1194|1192.8|1828
1608217500000|2020-12-17 15:05:00|1195.2|1194|1194.2|1193|1195.2|1194|1194|1192.8|506
1608217800000|2020-12-17 15:10:00|1194.3|1193.1|1195.1|1193.9|1195.4|1194.2|1194.3|1193.1|671
1608218100000|2020-12-17 15:15:00|1195.2|1194|1195.5|1194.3|1195.9|1194.7|1195|1193.8|851
1608218400000|2020-12-17 15:20:00|1195.6|1194.4|1195.6|1194.4|1196|1194.8|1195.5|1194.3|244
1608218700000|2020-12-17 15:25:00|1195.5|1194.3|1195.9|1194.7|1196|1194.8|1195.2|1194|559
1608219000000|2020-12-17 15:30:00|1195.7|1194.5|1195.7|1194.5|1195.9|1194.7|1195.5|1194.3|815
1608219300000|2020-12-17 15:35:00|1195.6|1194.4|1194|1192.8|1195.7|1194.5|1193.7|1192.5|1006
1608219600000|2020-12-17 15:40:00|1193.9|1192.7|1194.4|1193.2|1194.5|1193.3|1193.5|1192.3|1057
1608219900000|2020-12-17 15:45:00|1194.5|1193.3|1194.1|1192.9|1194.5|1193.3|1193.8|1192.6|423
1608220200000|2020-12-17 15:50:00|1194.2|1193|1193.9|1192.7|1194.4|1193.2|1193.6|1192.4|479
1608220500000|2020-12-17 15:55:00|1193.8|1192.6|1192.9|1191.7|1193.9|1192.7|1192.6|1191.4|794
1608220800000|2020-12-17 16:00:00|1192.8|1191.6|1191.9|1190.7|1193.4|1192.2|1191.9|1190.7|582
1608221100000|2020-12-17 16:05:00|1191.8|1190.6|1192.3|1191.1|1192.9|1191.7|1191.7|1190.5|755
1608221400000|2020-12-17 16:10:00|1192.4|1191.2|1193.9|1192.7|1194.1|1192.9|1192.1|1190.9|1894
1608221700000|2020-12-17 16:15:00|1193.8|1192.6|1194|1192.8|1194.1|1192.9|1193.4|1192.2|1224
1608222000000|2020-12-17 16:20:00|1193.9|1192.7|1193.6|1192.4|1194.1|1192.9|1193.1|1191.9|566
1608222300000|2020-12-17 16:25:00|1193.8|1192.6|1194.1|1192.9|1194.1|1192.9|1193.5|1192.3|584
1608222600000|2020-12-17 16:30:00|1194|1192.8|1194.3|1193.1|1194.4|1193.2|1193.9|1192.7|514
1608222900000|2020-12-17 16:35:00|1194.2|1193|1194.3|1193.1|1194.6|1193.4|1194.1|1192.9|329
1608223200000|2020-12-17 16:40:00|1194.4|1193.2|1194.6|1193.4|1194.9|1193.7|1194|1192.8|241
1608223500000|2020-12-17 16:45:00|1194.7|1193.5|1194.4|1193.2|1194.8|1193.6|1194|1192.8|258
1608223800000|2020-12-17 16:50:00|1194.3|1193.1|1194.3|1193.1|1194.6|1193.4|1193.9|1192.7|340
1608224100000|2020-12-17 16:55:00|1194.4|1193.2|1194.8|1193.6|1194.9|1193.7|1194.3|1193.1|259
1608224400000|2020-12-17 17:00:00|1194.9|1193.7|1195|1193.8|1195.1|1193.9|1194.6|1193.4|539
1608224700000|2020-12-17 17:05:00|1195.1|1193.9|1195.7|1194.5|1195.9|1194.7|1195.1|1193.9|2752
1608225000000|2020-12-17 17:10:00|1195.6|1194.4|1195.7|1194.5|1196|1194.8|1195.2|1194|371
1608225300000|2020-12-17 17:15:00|1195.5|1194.3|1195.5|1194.3|1195.6|1194.4|1195.3|1194.1|240
1608225600000|2020-12-17 17:20:00|1195.4|1194.2|1195.3|1194.1|1195.5|1194.3|1195|1193.8|730
1608225900000|2020-12-17 17:25:00|1195.2|1194|1198.3|1197.1|1198.3|1197.1|1195|1193.8|1875
1608226200000|2020-12-17 17:30:00|1198.2|1197|1204.1|1202.9|1206|1204.8|1198|1196.8|4459
1608226500000|2020-12-17 17:35:00|1204.2|1203|1204.5|1203.3|1204.6|1203.4|1203.1|1201.9|1246
1608226800000|2020-12-17 17:40:00|1204.6|1203.4|1204.1|1202.9|1206.1|1204.9|1203.7|1202.5|1161
1608227100000|2020-12-17 17:45:00|1204.3|1203.1|1203.9|1202.7|1205.1|1203.9|1203.5|1202.3|697
1608227400000|2020-12-17 17:50:00|1204|1202.8|1202.1|1200.9|1204.1|1202.9|1201.9|1200.7|939
1608227700000|2020-12-17 17:55:00|1202|1200.8|1202.6|1201.4|1202.9|1201.7|1202|1200.8|369
1608228000000|2020-12-17 18:00:00|1202.7|1201.5|1201.6|1200.4|1203.1|1201.9|1201.4|1200.2|793
1608228300000|2020-12-17 18:05:00|1201.9|1200.7|1202.4|1201.2|1203.4|1202.2|1201.9|1200.7|705
1608228600000|2020-12-17 18:10:00|1202.3|1201.1|1202.2|1201|1202.4|1201.2|1201.6|1200.4|407
1608228900000|2020-12-17 18:15:00|1202.1|1200.9|1202.1|1200.9|1202.4|1201.2|1201.5|1200.3|559
1608229200000|2020-12-17 18:20:00|1202|1200.8|1202.5|1201.3|1202.5|1201.3|1201.8|1200.6|832
1608229500000|2020-12-17 18:25:00|1202.4|1201.2|1201|1199.8|1202.5|1201.3|1201|1199.8|336
1608229800000|2020-12-17 18:30:00|1200.9|1199.7|1201.5|1200.3|1201.6|1200.4|1200.9|1199.7|320
1608230100000|2020-12-17 18:35:00|1201.6|1200.4|1201.6|1200.4|1201.7|1200.5|1201|1199.8|507
1608230400000|2020-12-17 18:40:00|1201.7|1200.5|1201.5|1200.3|1202|1200.8|1201|1199.8|249
1608230700000|2020-12-17 18:45:00|1201.6|1200.4|1201.8|1200.6|1201.8|1200.6|1201.3|1200.1|214
1608231000000|2020-12-17 18:50:00|1201.7|1200.5|1199.8|1198.6|1201.7|1200.5|1199.3|1198.1|653
1608231300000|2020-12-17 18:55:00|1200|1198.8|1201.3|1200.1|1201.4|1200.2|1199.6|1198.4|599
1608231600000|2020-12-17 19:00:00|1201.4|1200.2|1201.4|1200.2|1201.8|1200.6|1201|1199.8|351
1608231900000|2020-12-17 19:05:00|1201.3|1200.1|1202.5|1201.3|1202.8|1201.6|1201.3|1200.1|577
1608232200000|2020-12-17 19:10:00|1202.6|1201.4|1204.3|1203.1|1205.1|1203.9|1202.4|1201.2|1696
1608232500000|2020-12-17 19:15:00|1204.5|1203.3|1204.7|1203.5|1205.1|1203.9|1204.3|1203.1|1437
1608253200000|2020-12-18 01:00:00|1205.3|1204.1|1211|1209.8|1211.6|1210.4|1204.6|1203.4|2925
1608253500000|2020-12-18 01:05:00|1210.8|1209.6|1212.4|1211.2|1213.9|1212.7|1210.3|1209.1|627
1608253800000|2020-12-18 01:10:00|1212.5|1211.3|1213.8|1212.6|1213.8|1212.6|1211.9|1210.7|335
1608254100000|2020-12-18 01:15:00|1213.7|1212.5|1212.3|1211.1|1214.1|1212.9|1212.3|1211.1|280
1608254400000|2020-12-18 01:20:00|1212.2|1211|1212.7|1211.5|1212.9|1211.7|1211.8|1210.6|79
1608254700000|2020-12-18 01:25:00|1212.8|1211.6|1213.3|1212.1|1213.4|1212.2|1212.7|1211.5|147
1608255000000|2020-12-18 01:30:00|1213.4|1212.2|1212.7|1211.5|1213.8|1212.6|1212.7|1211.5|135
1608255300000|2020-12-18 01:35:00|1212.5|1211.3|1211.8|1210.6|1212.8|1211.6|1211.6|1210.4|163
1608255600000|2020-12-18 01:40:00|1211.7|1210.5|1212.3|1211.1|1212.5|1211.3|1211.5|1210.3|73
1608255900000|2020-12-18 01:45:00|1212.5|1211.3|1212.5|1211.3|1213|1211.8|1212.5|1211.3|40
1608256200000|2020-12-18 01:50:00|1212.4|1211.2|1212.4|1211.2|1212.8|1211.6|1212.4|1211.2|23
1608256500000|2020-12-18 01:55:00|1212.2|1211|1213.2|1212|1213.2|1212|1212.2|1211|100
1608256800000|2020-12-18 02:00:00|1213.1|1211.9|1212.7|1211.5|1213.4|1212.2|1212.3|1211.1|47
1608257100000|2020-12-18 02:05:00|1212.6|1211.4|1212.4|1211.2|1212.7|1211.5|1212|1210.8|42
1608257400000|2020-12-18 02:10:00|1212.3|1211.1|1212.2|1211|1212.5|1211.3|1212.1|1210.9|25
1608257700000|2020-12-18 02:15:00|1212.3|1211.1|1212.6|1211.4|1212.6|1211.4|1212.3|1211.1|15
1608258000000|2020-12-18 02:20:00|1212.4|1211.2|1212.2|1211|1212.5|1211.3|1212.2|1211|40
1608258300000|2020-12-18 02:25:00|1212.3|1211.1|1212.2|1211|1212.3|1211.1|1212|1210.8|21
1608258600000|2020-12-18 02:30:00|1212.3|1211.1|1212.2|1211|1212.3|1211.1|1212|1210.8|37
1608258900000|2020-12-18 02:35:00|1212.3|1211.1|1212.7|1211.5|1212.8|1211.6|1212.3|1211.1|41
1608259200000|2020-12-18 02:40:00|1212.6|1211.4|1212.7|1211.5|1212.8|1211.6|1212.2|1211|21
1608259500000|2020-12-18 02:45:00|1212.6|1211.4|1212|1210.8|1212.9|1211.7|1212|1210.8|26
1608259800000|2020-12-18 02:50:00|1211.9|1210.7|1212.3|1211.1|1212.3|1211.1|1211.5|1210.3|52
1608260100000|2020-12-18 02:55:00|1212.1|1210.9|1213|1211.8|1213|1211.8|1211.9|1210.7|35
1608260400000|2020-12-18 03:00:00|1213.2|1212|1213.4|1212.2|1213.8|1212.6|1213|1211.8|161
1608260700000|2020-12-18 03:05:00|1213.3|1212.1|1213.9|1212.7|1214.4|1213.2|1213.2|1212|162
1608261000000|2020-12-18 03:10:00|1214|1212.8|1214.5|1213.3|1214.5|1213.3|1213.8|1212.6|59
1608261300000|2020-12-18 03:15:00|1214.8|1213.6|1215.1|1213.9|1215.3|1214.1|1214.5|1213.3|230
1608261600000|2020-12-18 03:20:00|1215|1213.8|1215.7|1214.5|1215.8|1214.6|1214.8|1213.6|115
1608261900000|2020-12-18 03:25:00|1215.8|1214.6|1216.2|1215|1216.4|1215.2|1215.7|1214.5|182
1608262200000|2020-12-18 03:30:00|1216.3|1215.1|1217.5|1216.3|1217.9|1216.7|1216.3|1215.1|389
1608262500000|2020-12-18 03:35:00|1217.6|1216.4|1216.9|1215.7|1217.7|1216.5|1216.7|1215.5|130
1608262800000|2020-12-18 03:40:00|1217|1215.8|1217.4|1216.2|1217.7|1216.5|1217|1215.8|137
1608263100000|2020-12-18 03:45:00|1217.3|1216.1|1217.7|1216.5|1218.2|1217|1217.2|1216|160
1608263400000|2020-12-18 03:50:00|1217.8|1216.6|1218.7|1217.5|1219.2|1218|1217.7|1216.5|130
1608263700000|2020-12-18 03:55:00|1218.8|1217.6|1218.2|1217|1219.1|1217.9|1218.2|1217|85
1608264000000|2020-12-18 04:00:00|1218.3|1217.1|1218.9|1217.7|1219.5|1218.3|1218.2|1217|200
1608264300000|2020-12-18 04:05:00|1218.8|1217.6|1218.8|1217.6|1219|1217.8|1218.5|1217.3|36
1608264600000|2020-12-18 04:10:00|1218.6|1217.4|1217.9|1216.7|1219|1217.8|1217.5|1216.3|225
1608264900000|2020-12-18 04:15:00|1218|1216.8|1217|1215.8|1218|1216.8|1216.8|1215.6|92
1608265200000|2020-12-18 04:20:00|1217.1|1215.9|1217|1215.8|1217.3|1216.1|1216.5|1215.3|78
1608265500000|2020-12-18 04:25:00|1217.2|1216|1217|1215.8|1217.5|1216.3|1217|1215.8|27
1608265800000|2020-12-18 04:30:00|1217.1|1215.9|1216.3|1215.1|1217.1|1215.9|1216.2|1215|50
1608266100000|2020-12-18 04:35:00|1216.2|1215|1216.3|1215.1|1216.3|1215.1|1216.2|1215|13
1608266400000|2020-12-18 04:40:00|1216.1|1214.9|1216.3|1215.1|1216.3|1215.1|1216|1214.8|37
1608266700000|2020-12-18 04:45:00|1216.2|1215|1216.3|1215.1|1216.3|1215.1|1216.2|1215|5
1608267000000|2020-12-18 04:50:00|1216|1214.8|1216.9|1215.7|1216.9|1215.7|1216|1214.8|19
1608267300000|2020-12-18 04:55:00|1217|1215.8|1217.2|1216|1217.2|1216|1216.8|1215.6|17
1608267600000|2020-12-18 05:00:00|1217.4|1216.2|1217.4|1216.2|1217.5|1216.3|1217.3|1216.1|34
1608267900000|2020-12-18 05:05:00|1217.5|1216.3|1216.5|1215.3|1217.5|1216.3|1216.5|1215.3|32
1608268200000|2020-12-18 05:10:00|1216.6|1215.4|1215.4|1214.2|1216.8|1215.6|1215.4|1214.2|116
1608268500000|2020-12-18 05:15:00|1215.5|1214.3|1215.6|1214.4|1215.8|1214.6|1215.5|1214.3|55
1608268800000|2020-12-18 05:20:00|1215.7|1214.5|1215.7|1214.5|1215.9|1214.7|1215.5|1214.3|88
1608269100000|2020-12-18 05:25:00|1215.8|1214.6|1215.5|1214.3|1215.8|1214.6|1215.5|1214.3|18
1608269400000|2020-12-18 05:30:00|1215.8|1214.6|1212.7|1211.5|1215.8|1214.6|1212.5|1211.3|278
1608269700000|2020-12-18 05:35:00|1212.9|1211.7|1213|1211.8|1213.4|1212.2|1212.6|1211.4|164
1608270000000|2020-12-18 05:40:00|1213.2|1212|1214.2|1213|1214.2|1213|1212.9|1211.7|184
1608270300000|2020-12-18 05:45:00|1214.1|1212.9|1215.2|1214|1215.3|1214.1|1214.1|1212.9|315
1608270600000|2020-12-18 05:50:00|1215.3|1214.1|1216.4|1215.2|1216.5|1215.3|1215.3|1214.1|180
1608270900000|2020-12-18 05:55:00|1216.2|1215|1216.2|1215|1216.3|1215.1|1215.8|1214.6|23
1608271200000|2020-12-18 06:00:00|1216.3|1215.1|1216.9|1215.7|1217|1215.8|1216.2|1215|77
1608271500000|2020-12-18 06:05:00|1217|1215.8|1216.9|1215.7|1217.2|1216|1216.4|1215.2|113
1608271800000|2020-12-18 06:10:00|1216.7|1215.5|1216.9|1215.7|1216.9|1215.7|1216.3|1215.1|42
1608272100000|2020-12-18 06:15:00|1216.8|1215.6|1216.3|1215.1|1217.1|1215.9|1216.3|1215.1|34
1608272400000|2020-12-18 06:20:00|1216.4|1215.2|1216.7|1215.5|1217|1215.8|1216.4|1215.2|36
1608272700000|2020-12-18 06:25:00|1216.5|1215.3|1216.2|1215|1216.9|1215.7|1215.9|1214.7|56
1608273000000|2020-12-18 06:30:00|1216.1|1214.9|1215.9|1214.7|1216.5|1215.3|1215.4|1214.2|106
1608273300000|2020-12-18 06:35:00|1215.7|1214.5|1215.2|1214|1216.5|1215.3|1214.9|1213.7|58
1608273600000|2020-12-18 06:40:00|1215.1|1213.9|1215|1213.8|1215.9|1214.7|1214.8|1213.6|75
1608273900000|2020-12-18 06:45:00|1215.1|1213.9|1215|1213.8|1215.3|1214.1|1214.5|1213.3|75
1608274200000|2020-12-18 06:50:00|1215.1|1213.9|1216|1214.8|1216|1214.8|1215|1213.8|60
1608274500000|2020-12-18 06:55:00|1215.9|1214.7|1215.9|1214.7|1216.4|1215.2|1215.5|1214.3|72
1608274800000|2020-12-18 07:00:00|1215.7|1214.5|1216.2|1215|1216.2|1215|1215.7|1214.5|18
1608275100000|2020-12-18 07:05:00|1216|1214.8|1216.5|1215.3|1216.7|1215.5|1216|1214.8|16
1608275400000|2020-12-18 07:10:00|1216.4|1215.2|1216.1|1214.9|1216.6|1215.4|1216|1214.8|40
1608275700000|2020-12-18 07:15:00|1216|1214.8|1216.5|1215.3|1216.9|1215.7|1216|1214.8|69
1608276000000|2020-12-18 07:20:00|1216.6|1215.4|1215.5|1214.3|1216.6|1215.4|1215.2|1214|103
1608276300000|2020-12-18 07:25:00|1215.4|1214.2|1216.2|1215|1216.3|1215.1|1215.4|1214.2|39
1608276600000|2020-12-18 07:30:00|1216.4|1215.2|1216.4|1215.2|1216.5|1215.3|1216.3|1215.1|40
1608276900000|2020-12-18 07:35:00|1216.3|1215.1|1216.3|1215.1|1216.4|1215.2|1216.2|1215|57
1608277200000|2020-12-18 07:40:00|1216.4|1215.2|1216.2|1215|1216.4|1215.2|1216.2|1215|53
1608277500000|2020-12-18 07:45:00|1216.4|1215.2|1215.8|1214.6|1216.7|1215.5|1215.4|1214.2|89
1608277800000|2020-12-18 07:50:00|1215.9|1214.7|1215.7|1214.5|1216.3|1215.1|1215.7|1214.5|20
1608278100000|2020-12-18 07:55:00|1215.9|1214.7|1215.7|1214.5|1216.1|1214.9|1215.7|1214.5|13
1608278400000|2020-12-18 08:00:00|1215.8|1214.6|1214.9|1213.7|1215.8|1214.6|1214.9|1213.7|293
1608278700000|2020-12-18 08:05:00|1215|1213.8|1214.9|1213.7|1215.4|1214.2|1214.7|1213.5|74
1608279000000|2020-12-18 08:10:00|1214.8|1213.6|1215.2|1214|1215.2|1214|1214.7|1213.5|35
1608279300000|2020-12-18 08:15:00|1215.1|1213.9|1216.2|1215|1216.2|1215|1214.7|1213.5|50
1608279600000|2020-12-18 08:20:00|1216.4|1215.2|1216.7|1215.5|1216.9|1215.7|1216.3|1215.1|261
1608279900000|2020-12-18 08:25:00|1216.8|1215.6|1216.2|1215|1216.8|1215.6|1216.1|1214.9|71
1608280200000|2020-12-18 08:30:00|1216.3|1215.1|1216.4|1215.2|1216.4|1215.2|1216|1214.8|24
1608280500000|2020-12-18 08:35:00|1216.6|1215.4|1216.8|1215.6|1216.8|1215.6|1216.1|1214.9|122
1608280800000|2020-12-18 08:40:00|1217.1|1215.9|1217.3|1216.1|1217.4|1216.2|1216.8|1215.6|67
1608281100000|2020-12-18 08:45:00|1217.4|1216.2|1217.2|1216|1218.1|1216.9|1217.1|1215.9|628
1608281400000|2020-12-18 08:50:00|1217.4|1216.2|1216.9|1215.7|1217.9|1216.7|1216.9|1215.7|64
1608281700000|2020-12-18 08:55:00|1216.7|1215.5|1216.7|1215.5|1216.9|1215.7|1216.2|1215|67
1608282000000|2020-12-18 09:00:00|1216.9|1215.7|1215.9|1214.7|1216.9|1215.7|1215.9|1214.7|41
1608282300000|2020-12-18 09:05:00|1215.7|1214.5|1216.1|1214.9|1216.3|1215.1|1215.2|1214|80
1608282600000|2020-12-18 09:10:00|1216.4|1215.2|1216.8|1215.6|1216.8|1215.6|1215.9|1214.7|73
1608282900000|2020-12-18 09:15:00|1216.7|1215.5|1217.4|1216.2|1217.5|1216.3|1216.7|1215.5|76
1608283200000|2020-12-18 09:20:00|1217.3|1216.1|1217.7|1216.5|1218.2|1217|1217.2|1216|105
1608283500000|2020-12-18 09:25:00|1217.9|1216.7|1216.9|1215.7|1218.2|1217|1216.7|1215.5|92
1608283800000|2020-12-18 09:30:00|1216.8|1215.6|1216.7|1215.5|1217|1215.8|1216.4|1215.2|26
1608284100000|2020-12-18 09:35:00|1216.9|1215.7|1216.4|1215.2|1216.9|1215.7|1215.9|1214.7|84
1608284400000|2020-12-18 09:40:00|1216.6|1215.4|1216.9|1215.7|1216.9|1215.7|1216.2|1215|53
1608284700000|2020-12-18 09:45:00|1216.7|1215.5|1214.9|1213.7|1216.9|1215.7|1214.7|1213.5|114
1608285000000|2020-12-18 09:50:00|1215|1213.8|1215.9|1214.7|1216.4|1215.2|1215|1213.8|108
1608285300000|2020-12-18 09:55:00|1215.8|1214.6|1216.4|1215.2|1216.8|1215.6|1215.7|1214.5|490
1608285600000|2020-12-18 10:00:00|1216.3|1215.1|1216.1|1214.9|1216.8|1215.6|1215.9|1214.7|40
1608285900000|2020-12-18 10:05:00|1215.9|1214.7|1216.4|1215.2|1216.4|1215.2|1215.7|1214.5|34
1608286200000|2020-12-18 10:10:00|1216.3|1215.1|1216.4|1215.2|1216.6|1215.4|1216.2|1215|35
1608286500000|2020-12-18 10:15:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1215.7|1214.5|25
1608286800000|2020-12-18 10:20:00|1216.4|1215.2|1216.2|1215|1216.4|1215.2|1216|1214.8|23
1608287100000|2020-12-18 10:25:00|1216.3|1215.1|1216.5|1215.3|1216.6|1215.4|1216.2|1215|25
1608287400000|2020-12-18 10:30:00|1216.4|1215.2|1216.8|1215.6|1216.9|1215.7|1216.4|1215.2|22
1608287700000|2020-12-18 10:35:00|1216.9|1215.7|1215.9|1214.7|1216.9|1215.7|1215.6|1214.4|42
1608288000000|2020-12-18 10:40:00|1215.8|1214.6|1216.7|1215.5|1216.7|1215.5|1215.6|1214.4|46
1608288300000|2020-12-18 10:45:00|1216.6|1215.4|1215.9|1214.7|1216.7|1215.5|1215.9|1214.7|57
1608288600000|2020-12-18 10:50:00|1215.8|1214.6|1215.9|1214.7|1215.9|1214.7|1215.7|1214.5|8
1608288900000|2020-12-18 10:55:00|1216|1214.8|1215.9|1214.7|1216.4|1215.2|1215.8|1214.6|32
1608289200000|2020-12-18 11:00:00|1216|1214.8|1215.7|1214.5|1216.3|1215.1|1215.5|1214.3|27
1608289500000|2020-12-18 11:05:00|1215.6|1214.4|1215.8|1214.6|1216|1214.8|1215.2|1214|31
1608289800000|2020-12-18 11:10:00|1215.7|1214.5|1215.8|1214.6|1216|1214.8|1215.3|1214.1|86
1608290100000|2020-12-18 11:15:00|1215.7|1214.5|1215.8|1214.6|1216.1|1214.9|1215.5|1214.3|51
1608290400000|2020-12-18 11:20:00|1215.7|1214.5|1215.1|1213.9|1215.8|1214.6|1215.1|1213.9|37
1608290700000|2020-12-18 11:25:00|1214.9|1213.7|1213.6|1212.4|1215.1|1213.9|1213.4|1212.2|92
1608291000000|2020-12-18 11:30:00|1213.8|1212.6|1213.8|1212.6|1214.3|1213.1|1213.6|1212.4|77
1608291300000|2020-12-18 11:35:00|1214|1212.8|1214.6|1213.4|1214.8|1213.6|1213.8|1212.6|50
1608291600000|2020-12-18 11:40:00|1214.8|1213.6|1215|1213.8|1215.1|1213.9|1214.8|1213.6|24
1608291900000|2020-12-18 11:45:00|1215.1|1213.9|1214.9|1213.7|1215.1|1213.9|1214.8|1213.6|15
1608292200000|2020-12-18 11:50:00|1215|1213.8|1215.4|1214.2|1215.4|1214.2|1215|1213.8|93
1608292500000|2020-12-18 11:55:00|1215.3|1214.1|1216.3|1215.1|1216.4|1215.2|1215.2|1214|71
1608292800000|2020-12-18 12:00:00|1216.2|1215|1215.5|1214.3|1216.3|1215.1|1215.1|1213.9|103
1608293100000|2020-12-18 12:05:00|1215.6|1214.4|1216|1214.8|1216.1|1214.9|1215|1213.8|46
1608293400000|2020-12-18 12:10:00|1215.8|1214.6|1215|1213.8|1216.2|1215|1215|1213.8|41
1608293700000|2020-12-18 12:15:00|1215.1|1213.9|1214.5|1213.3|1215.5|1214.3|1214.3|1213.1|66
1608294000000|2020-12-18 12:20:00|1214.3|1213.1|1213.8|1212.6|1214.6|1213.4|1213.7|1212.5|110
1608294300000|2020-12-18 12:25:00|1213.7|1212.5|1214.6|1213.4|1214.6|1213.4|1213.7|1212.5|70
1608294600000|2020-12-18 12:30:00|1214.7|1213.5|1214|1212.8|1214.8|1213.6|1214|1212.8|98
1608294900000|2020-12-18 12:35:00|1214.1|1212.9|1214.3|1213.1|1214.9|1213.7|1214|1212.8|56
1608295200000|2020-12-18 12:40:00|1214.2|1213|1213.8|1212.6|1214.3|1213.1|1212.8|1211.6|221
1608295500000|2020-12-18 12:45:00|1213.9|1212.7|1215.1|1213.9|1215.2|1214|1213.9|1212.7|392
1608295800000|2020-12-18 12:50:00|1215|1213.8|1214.5|1213.3|1215|1213.8|1213.6|1212.4|51
1608296100000|2020-12-18 12:55:00|1214.6|1213.4|1212.8|1211.6|1214.8|1213.6|1212.8|1211.6|127
1608296400000|2020-12-18 13:00:00|1212.9|1211.7|1212.5|1211.3|1213.3|1212.1|1211.3|1210.1|356
1608296700000|2020-12-18 13:05:00|1212.4|1211.2|1214.9|1213.7|1216.1|1214.9|1212.4|1211.2|735
1608297000000|2020-12-18 13:10:00|1214.8|1213.6|1213.1|1211.9|1214.8|1213.6|1213.1|1211.9|80
1608297300000|2020-12-18 13:15:00|1213.3|1212.1|1213.6|1212.4|1213.7|1212.5|1212.6|1211.4|133
1608297600000|2020-12-18 13:20:00|1213.5|1212.3|1214.3|1213.1|1214.3|1213.1|1212.9|1211.7|148
1608297900000|2020-12-18 13:25:00|1214.2|1213|1213.5|1212.3|1214.2|1213|1213.1|1211.9|74
1608298200000|2020-12-18 13:30:00|1213.7|1212.5|1213.3|1212.1|1214.2|1213|1213.1|1211.9|142
1608298500000|2020-12-18 13:35:00|1213.5|1212.3|1213.7|1212.5|1214.4|1213.2|1213.3|1212.1|107
1608298800000|2020-12-18 13:40:00|1213.8|1212.6|1214.5|1213.3|1214.5|1213.3|1213.2|1212|270
1608301800000|2020-12-18 14:30:00|1215.2|1214|1214|1212.8|1215.3|1214.1|1211.9|1210.7|2558
1608302100000|2020-12-18 14:35:00|1213.7|1212.5|1216.5|1215.3|1217|1215.8|1213.5|1212.3|2003
1608302400000|2020-12-18 14:40:00|1216.7|1215.5|1217.9|1216.7|1218.4|1217.2|1216.5|1215.3|1313
1608302700000|2020-12-18 14:45:00|1217.8|1216.6|1218.4|1217.2|1219.6|1218.4|1217.7|1216.5|1570
1608303000000|2020-12-18 14:50:00|1218.2|1217|1216.9|1215.7|1218.2|1217|1216.4|1215.2|3489
1608303300000|2020-12-18 14:55:00|1216.8|1215.6|1215|1213.8|1216.8|1215.6|1213.9|1212.7|1046
1608303600000|2020-12-18 15:00:00|1214.9|1213.7|1213.9|1212.7|1214.9|1213.7|1213.6|1212.4|866
1608303900000|2020-12-18 15:05:00|1214.1|1212.9|1214.4|1213.2|1215.4|1214.2|1213.1|1211.9|747
1608304200000|2020-12-18 15:10:00|1214.6|1213.4|1215.9|1214.7|1216.2|1215|1214.6|1213.4|479
1608304500000|2020-12-18 15:15:00|1216|1214.8|1217.6|1216.4|1217.9|1216.7|1215.9|1214.7|523
1608304800000|2020-12-18 15:20:00|1217.7|1216.5|1217.9|1216.7|1218.6|1217.4|1217.6|1216.4|1042
1608305100000|2020-12-18 15:25:00|1218|1216.8|1219.1|1217.9|1219.5|1218.3|1217.7|1216.5|664
1608305400000|2020-12-18 15:30:00|1219.2|1218|1219|1217.8|1219.5|1218.3|1218.5|1217.3|419
1608305700000|2020-12-18 15:35:00|1218.8|1217.6|1216.2|1215|1218.8|1217.6|1215.7|1214.5|617
1608306000000|2020-12-18 15:40:00|1216.1|1214.9|1214.4|1213.2|1216.4|1215.2|1213.9|1212.7|703
1608306300000|2020-12-18 15:45:00|1214.2|1213|1214.6|1213.4|1216|1214.8|1214.1|1212.9|631
1608306600000|2020-12-18 15:50:00|1214.5|1213.3|1213.6|1212.4|1214.6|1213.4|1213.4|1212.2|763
1608306900000|2020-12-18 15:55:00|1213.9|1212.7|1212.7|1211.5|1214.3|1213.1|1212.2|1211|715
1608307200000|2020-12-18 16:00:00|1212.8|1211.6|1215.9|1214.7|1216.6|1215.4|1212.7|1211.5|854
1608307500000|2020-12-18 16:05:00|1215.8|1214.6|1216.9|1215.7|1216.9|1215.7|1215.5|1214.3|372
1608307800000|2020-12-18 16:10:00|1217|1215.8|1216.1|1214.9|1217.4|1216.2|1215.9|1214.7|368
1608308100000|2020-12-18 16:15:00|1216.2|1215|1216.5|1215.3|1217|1215.8|1216.1|1214.9|283
1608308400000|2020-12-18 16:20:00|1216.6|1215.4|1217.4|1216.2|1217.5|1216.3|1215.9|1214.7|1614
1608308700000|2020-12-18 16:25:00|1217.5|1216.3|1217.7|1216.5|1217.7|1216.5|1216.7|1215.5|445
1608309000000|2020-12-18 16:30:00|1217.6|1216.4|1216.5|1215.3|1217.9|1216.7|1216|1214.8|497
1608309300000|2020-12-18 16:35:00|1216.6|1215.4|1217.7|1216.5|1217.7|1216.5|1216.2|1215|436
1608309600000|2020-12-18 16:40:00|1217.5|1216.3|1218|1216.8|1218.3|1217.1|1217.2|1216|2180
1608309900000|2020-12-18 16:45:00|1217.9|1216.7|1218.5|1217.3|1218.5|1217.3|1217.7|1216.5|523
1608310200000|2020-12-18 16:50:00|1218.6|1217.4|1219.2|1218|1219.4|1218.2|1218.5|1217.3|300
1608310500000|2020-12-18 16:55:00|1219|1217.8|1219.1|1217.9|1219.5|1218.3|1218.7|1217.5|401
1608310800000|2020-12-18 17:00:00|1219.2|1218|1220.2|1219|1221.5|1220.3|1219.1|1217.9|748
1608311100000|2020-12-18 17:05:00|1220.1|1218.9|1219.4|1218.2|1220.1|1218.9|1218.5|1217.3|369
1608311400000|2020-12-18 17:10:00|1219.3|1218.1|1219.8|1218.6|1220|1218.8|1218.8|1217.6|230
1608311700000|2020-12-18 17:15:00|1219.7|1218.5|1220.2|1219|1220.5|1219.3|1219.7|1218.5|525
1608312000000|2020-12-18 17:20:00|1220.1|1218.9|1220|1218.8|1220.6|1219.4|1219.8|1218.6|690
1608312300000|2020-12-18 17:25:00|1219.7|1218.5|1220.1|1218.9|1220.2|1219|1219.3|1218.1|478
1608312600000|2020-12-18 17:30:00|1220|1218.8|1219.7|1218.5|1220.2|1219|1219.5|1218.3|260
1608312900000|2020-12-18 17:35:00|1219.6|1218.4|1219.8|1218.6|1219.8|1218.6|1219|1217.8|293
1608313200000|2020-12-18 17:40:00|1219.7|1218.5|1220|1218.8|1220.3|1219.1|1219.5|1218.3|828
1608313500000|2020-12-18 17:45:00|1219.8|1218.6|1219.8|1218.6|1220.1|1218.9|1219.7|1218.5|222
1608313800000|2020-12-18 17:50:00|1219.7|1218.5|1220.2|1219|1220.4|1219.2|1219.7|1218.5|216
1608314100000|2020-12-18 17:55:00|1220.1|1218.9|1220.3|1219.1|1220.6|1219.4|1219.8|1218.6|155
1608314400000|2020-12-18 18:00:00|1220.4|1219.2|1221.2|1220|1221.3|1220.1|1220.4|1219.2|371
1608314700000|2020-12-18 18:05:00|1221.3|1220.1|1220.7|1219.5|1221.5|1220.3|1220|1218.8|317
1608315000000|2020-12-18 18:10:00|1220.8|1219.6|1222|1220.8|1222.1|1220.9|1220.7|1219.5|740
1608315300000|2020-12-18 18:15:00|1221.8|1220.6|1222.6|1221.4|1222.8|1221.6|1221.8|1220.6|1231
1608315600000|2020-12-18 18:20:00|1222.7|1221.5|1222.5|1221.3|1223.2|1222|1222.4|1221.2|179
1608315900000|2020-12-18 18:25:00|1222.6|1221.4|1223.3|1222.1|1223.3|1222.1|1222.5|1221.3|247
1608316200000|2020-12-18 18:30:00|1223.2|1222|1223.9|1222.7|1224.1|1222.9|1223.2|1222|362
1608316500000|2020-12-18 18:35:00|1224.1|1222.9|1223.4|1222.2|1224.8|1223.6|1223.4|1222.2|656
1608316800000|2020-12-18 18:40:00|1223.3|1222.1|1223.9|1222.7|1224.4|1223.2|1223.2|1222|502
1608317100000|2020-12-18 18:45:00|1223.7|1222.5|1225.2|1224|1225.4|1224.2|1223.7|1222.5|1040
1608317400000|2020-12-18 18:50:00|1225.3|1224.1|1226.3|1225.1|1226.7|1225.5|1225.2|1224|783
1608317700000|2020-12-18 18:55:00|1226.4|1225.2|1226.9|1225.7|1227.5|1226.3|1226.2|1225|1068
1608318000000|2020-12-18 19:00:00|1227|1225.8|1225.2|1224|1227|1225.8|1224.9|1223.7|1222
1608318300000|2020-12-18 19:05:00|1225.3|1224.1|1222.8|1221.6|1225.3|1224.1|1222.8|1221.6|910
1608318600000|2020-12-18 19:10:00|1222.9|1221.7|1222.8|1221.6|1224.4|1223.2|1222.5|1221.3|1573
1608318900000|2020-12-18 19:15:00|1222.5|1221.3|1220.9|1219.7|1222.8|1221.6|1219.6|1218.4|1868
1608512400000|2020-12-21 01:00:00|1230.3|1229.1|1231.2|1230|1234.4|1233.2|1228.7|1227.5|1516
1608512700000|2020-12-21 01:05:00|1230.9|1229.7|1233.2|1232|1233.2|1232|1229.9|1228.7|441
1608513000000|2020-12-21 01:10:00|1233.1|1231.9|1230.1|1228.9|1233.1|1231.9|1228.9|1227.7|407
1608513300000|2020-12-21 01:15:00|1230.3|1229.1|1232.8|1231.6|1233.1|1231.9|1229.7|1228.5|404
1608513600000|2020-12-21 01:20:00|1233.1|1231.9|1233.2|1232|1234.9|1233.7|1232.3|1231.1|633
1608513900000|2020-12-21 01:25:00|1233.1|1231.9|1232.8|1231.6|1233.2|1232|1232.3|1231.1|181
1608514200000|2020-12-21 01:30:00|1232.6|1231.4|1233|1231.8|1234|1232.8|1232|1230.8|350
1608514500000|2020-12-21 01:35:00|1232.8|1231.6|1233.2|1232|1233.2|1232|1232.3|1231.1|147
1608514800000|2020-12-21 01:40:00|1233.1|1231.9|1231.9|1230.7|1233.2|1232|1231.5|1230.3|123
1608515100000|2020-12-21 01:45:00|1232|1230.8|1230.6|1229.4|1232|1230.8|1230.6|1229.4|236
1608515400000|2020-12-21 01:50:00|1230.7|1229.5|1231.1|1229.9|1231.3|1230.1|1230.3|1229.1|159
1608515700000|2020-12-21 01:55:00|1231|1229.8|1230.9|1229.7|1231.6|1230.4|1230.8|1229.6|156
1608516000000|2020-12-21 02:00:00|1230.7|1229.5|1231.2|1230|1231.8|1230.6|1230.6|1229.4|51
1608516300000|2020-12-21 02:05:00|1231.3|1230.1|1231.1|1229.9|1231.7|1230.5|1230.8|1229.6|43
1608516600000|2020-12-21 02:10:00|1231.2|1230|1230.6|1229.4|1231.3|1230.1|1230.6|1229.4|64
1608516900000|2020-12-21 02:15:00|1230.5|1229.3|1230|1228.8|1230.6|1229.4|1229.7|1228.5|158
1608517200000|2020-12-21 02:20:00|1230.1|1228.9|1230|1228.8|1230.1|1228.9|1229.7|1228.5|34
1608517500000|2020-12-21 02:25:00|1230.2|1229|1229.8|1228.6|1230.3|1229.1|1229.7|1228.5|36
1608517800000|2020-12-21 02:30:00|1229.7|1228.5|1230.2|1229|1230.8|1229.6|1229.6|1228.4|48
1608518100000|2020-12-21 02:35:00|1230.1|1228.9|1229.2|1228|1230.4|1229.2|1229.1|1227.9|48
1608518400000|2020-12-21 02:40:00|1229.1|1227.9|1229|1227.8|1229.2|1228|1228.6|1227.4|107
1608518700000|2020-12-21 02:45:00|1229.1|1227.9|1229.6|1228.4|1229.7|1228.5|1228.7|1227.5|48
1608519000000|2020-12-21 02:50:00|1229.3|1228.1|1229.8|1228.6|1230|1228.8|1229.1|1227.9|30
1608519300000|2020-12-21 02:55:00|1229.9|1228.7|1229.8|1228.6|1230|1228.8|1229.3|1228.1|43
1608519600000|2020-12-21 03:00:00|1229.7|1228.5|1229.2|1228|1229.8|1228.6|1229.2|1228|54
1608519900000|2020-12-21 03:05:00|1229.3|1228.1|1229.5|1228.3|1229.5|1228.3|1229|1227.8|23
1608520200000|2020-12-21 03:10:00|1229.6|1228.4|1230.2|1229|1230.5|1229.3|1229.2|1228|62
1608520500000|2020-12-21 03:15:00|1230.1|1228.9|1231.6|1230.4|1232.3|1231.1|1230|1228.8|166
1608520800000|2020-12-21 03:20:00|1231.5|1230.3|1230.9|1229.7|1231.6|1230.4|1230.8|1229.6|40
1608521100000|2020-12-21 03:25:00|1230.8|1229.6|1231.1|1229.9|1231.3|1230.1|1230.8|1229.6|14
1608521400000|2020-12-21 03:30:00|1231|1229.8|1230.5|1229.3|1231|1229.8|1230.5|1229.3|20
1608521700000|2020-12-21 03:35:00|1230.6|1229.4|1231|1229.8|1231|1229.8|1230.5|1229.3|15
1608522000000|2020-12-21 03:40:00|1230.7|1229.5|1230.5|1229.3|1230.7|1229.5|1230.4|1229.2|18
1608522300000|2020-12-21 03:45:00|1230.4|1229.2|1230.3|1229.1|1230.5|1229.3|1230.2|1229|22
1608522600000|2020-12-21 03:50:00|1230.2|1229|1229.8|1228.6|1230.2|1229|1229.8|1228.6|6
1608522900000|2020-12-21 03:55:00|1229.7|1228.5|1229.7|1228.5|1229.7|1228.5|1229.4|1228.2|29
1608523200000|2020-12-21 04:00:00|1229.6|1228.4|1229.9|1228.7|1230|1228.8|1229.5|1228.3|25
1608523500000|2020-12-21 04:05:00|1229.8|1228.6|1229.8|1228.6|1230|1228.8|1229.7|1228.5|20
1608523800000|2020-12-21 04:10:00|1230|1228.8|1230.5|1229.3|1230.6|1229.4|1229.9|1228.7|27
1608524100000|2020-12-21 04:15:00|1230.4|1229.2|1230.5|1229.3|1230.8|1229.6|1230.1|1228.9|25
1608524400000|2020-12-21 04:20:00|1230.4|1229.2|1230.2|1229|1230.4|1229.2|1230|1228.8|17
1608524700000|2020-12-21 04:25:00|1230.1|1228.9|1230.5|1229.3|1230.6|1229.4|1230.1|1228.9|8
1608525000000|2020-12-21 04:30:00|1230.4|1229.2|1229.8|1228.6|1230.5|1229.3|1229.8|1228.6|14
1608525300000|2020-12-21 04:35:00|1229.9|1228.7|1229.8|1228.6|1230.1|1228.9|1229.8|1228.6|6
1608525600000|2020-12-21 04:40:00|1229.9|1228.7|1229.8|1228.6|1230|1228.8|1229.8|1228.6|5
1608525900000|2020-12-21 04:45:00|1229.9|1228.7|1230.1|1228.9|1230.2|1229|1229.9|1228.7|6
1608526200000|2020-12-21 04:50:00|1230.3|1229.1|1230.3|1229.1|1230.6|1229.4|1230.3|1229.1|23
1608526500000|2020-12-21 04:55:00|1230.4|1229.2|1230.6|1229.4|1230.6|1229.4|1230.4|1229.2|3
1608526800000|2020-12-21 05:00:00|1230.5|1229.3|1230.3|1229.1|1230.7|1229.5|1230.2|1229|15
1608527100000|2020-12-21 05:05:00|1230.6|1229.4|1230.3|1229.1|1230.6|1229.4|1230.3|1229.1|6
1608527400000|2020-12-21 05:10:00|1230.4|1229.2|1230.6|1229.4|1230.6|1229.4|1230.4|1229.2|4
1608527700000|2020-12-21 05:15:00|1230.5|1229.3|1230.9|1229.7|1230.9|1229.7|1230.3|1229.1|5
1608528000000|2020-12-21 05:20:00|1230.8|1229.6|1231.8|1230.6|1232.1|1230.9|1230.8|1229.6|85
1608528300000|2020-12-21 05:25:00|1231.9|1230.7|1231.8|1230.6|1232|1230.8|1231.6|1230.4|62
1608528600000|2020-12-21 05:30:00|1232|1230.8|1231.4|1230.2|1232|1230.8|1230.5|1229.3|116
1608528900000|2020-12-21 05:35:00|1231.5|1230.3|1231.2|1230|1231.8|1230.6|1231|1229.8|54
1608529200000|2020-12-21 05:40:00|1231.1|1229.9|1231|1229.8|1231.5|1230.3|1230.8|1229.6|12
1608529500000|2020-12-21 05:45:00|1230.9|1229.7|1231.8|1230.6|1231.8|1230.6|1230.8|1229.6|13
1608529800000|2020-12-21 05:50:00|1231.9|1230.7|1232|1230.8|1232.3|1231.1|1231.8|1230.6|48
1608530100000|2020-12-21 05:55:00|1232.3|1231.1|1232.3|1231.1|1232.4|1231.2|1232.3|1231.1|80
1608530400000|2020-12-21 06:00:00|1232|1230.8|1232|1230.8|1232.4|1231.2|1231.8|1230.6|80
1608530700000|2020-12-21 06:05:00|1231.9|1230.7|1231.8|1230.6|1232.3|1231.1|1231.6|1230.4|14
1608531000000|2020-12-21 06:10:00|1231.6|1230.4|1232.4|1231.2|1232.5|1231.3|1231.6|1230.4|19
1608531300000|2020-12-21 06:15:00|1232.3|1231.1|1232.1|1230.9|1232.6|1231.4|1232.1|1230.9|34
1608531600000|2020-12-21 06:20:00|1232.2|1231|1231.9|1230.7|1232.4|1231.2|1231.9|1230.7|51
1608531900000|2020-12-21 06:25:00|1232.1|1230.9|1232.4|1231.2|1232.4|1231.2|1231.9|1230.7|38
1608532200000|2020-12-21 06:30:00|1232.3|1231.1|1233.1|1231.9|1233.5|1232.3|1232.2|1231|82
1608532500000|2020-12-21 06:35:00|1233.2|1232|1232.6|1231.4|1233.3|1232.1|1232.6|1231.4|19
1608532800000|2020-12-21 06:40:00|1232.5|1231.3|1232.2|1231|1232.6|1231.4|1231.9|1230.7|79
1608533100000|2020-12-21 06:45:00|1232.3|1231.1|1232.5|1231.3|1232.8|1231.6|1232|1230.8|20
1608533400000|2020-12-21 06:50:00|1232.7|1231.5|1232.8|1231.6|1233.2|1232|1232.6|1231.4|45
1608533700000|2020-12-21 06:55:00|1232.6|1231.4|1232.8|1231.6|1232.9|1231.7|1232.3|1231.1|25
1608534000000|2020-12-21 07:00:00|1232.5|1231.3|1232|1230.8|1232.5|1231.3|1232|1230.8|97
1608534300000|2020-12-21 07:05:00|1232.3|1231.1|1232|1230.8|1232.3|1231.1|1232|1230.8|55
1608534600000|2020-12-21 07:10:00|1232.1|1230.9|1232.3|1231.1|1232.5|1231.3|1232.1|1230.9|16
1608534900000|2020-12-21 07:15:00|1232.4|1231.2|1233|1231.8|1233.1|1231.9|1232.3|1231.1|46
1608535200000|2020-12-21 07:20:00|1232.9|1231.7|1232.7|1231.5|1233.3|1232.1|1232.5|1231.3|51
1608535500000|2020-12-21 07:25:00|1232.6|1231.4|1234.3|1233.1|1234.3|1233.1|1232.4|1231.2|68
1608535800000|2020-12-21 07:30:00|1234.1|1232.9|1233.8|1232.6|1234.4|1233.2|1233.8|1232.6|28
1608536100000|2020-12-21 07:35:00|1233.7|1232.5|1233|1231.8|1233.8|1232.6|1233|1231.8|34
1608536400000|2020-12-21 07:40:00|1232.8|1231.6|1233.5|1232.3|1233.5|1232.3|1232.8|1231.6|32
1608536700000|2020-12-21 07:45:00|1233.4|1232.2|1232.9|1231.7|1233.5|1232.3|1232.9|1231.7|12
1608537000000|2020-12-21 07:50:00|1233|1231.8|1234.6|1233.4|1234.6|1233.4|1232.9|1231.7|78
1608537300000|2020-12-21 07:55:00|1234.5|1233.3|1234.4|1233.2|1234.6|1233.4|1234.2|1233|40
1608537600000|2020-12-21 08:00:00|1234.3|1233.1|1233.9|1232.7|1234.5|1233.3|1233.9|1232.7|64
1608537900000|2020-12-21 08:05:00|1233.8|1232.6|1232.5|1231.3|1233.8|1232.6|1231.6|1230.4|251
1608538200000|2020-12-21 08:10:00|1232.4|1231.2|1232.9|1231.7|1233.4|1232.2|1232.3|1231.1|165
1608538500000|2020-12-21 08:15:00|1232.8|1231.6|1232.7|1231.5|1233|1231.8|1232.3|1231.1|29
1608538800000|2020-12-21 08:20:00|1232.8|1231.6|1232.3|1231.1|1232.8|1231.6|1232.1|1230.9|27
1608539100000|2020-12-21 08:25:00|1232.2|1231|1232.1|1230.9|1232.8|1231.6|1231.8|1230.6|32
1608539400000|2020-12-21 08:30:00|1232|1230.8|1232.3|1231.1|1232.4|1231.2|1231.9|1230.7|36
1608539700000|2020-12-21 08:35:00|1232.1|1230.9|1232.4|1231.2|1232.6|1231.4|1232|1230.8|95
1608540000000|2020-12-21 08:40:00|1232.5|1231.3|1232.6|1231.4|1233.6|1232.4|1232.5|1231.3|33
1608540300000|2020-12-21 08:45:00|1232.7|1231.5|1232.4|1231.2|1232.9|1231.7|1232.1|1230.9|34
1608540600000|2020-12-21 08:50:00|1232.1|1230.9|1232.1|1230.9|1232.6|1231.4|1231.9|1230.7|55
1608540900000|2020-12-21 08:55:00|1232|1230.8|1232.1|1230.9|1232.2|1231|1231.9|1230.7|11
1608541200000|2020-12-21 09:00:00|1232|1230.8|1231.7|1230.5|1232.1|1230.9|1231.6|1230.4|23
1608541500000|2020-12-21 09:05:00|1231.8|1230.6|1232.2|1231|1232.4|1231.2|1231.7|1230.5|10
1608541800000|2020-12-21 09:10:00|1232.1|1230.9|1230.7|1229.5|1232.1|1230.9|1230.4|1229.2|206
1608542100000|2020-12-21 09:15:00|1230.8|1229.6|1229.4|1228.2|1230.8|1229.6|1229.4|1228.2|64
1608542400000|2020-12-21 09:20:00|1229.5|1228.3|1227.5|1226.3|1229.7|1228.5|1226.6|1225.4|236
1608542700000|2020-12-21 09:25:00|1227.4|1226.2|1225.9|1224.7|1227.9|1226.7|1225.1|1223.9|271
1608543000000|2020-12-21 09:30:00|1226|1224.8|1226.9|1225.7|1227.6|1226.4|1225.4|1224.2|204
1608543300000|2020-12-21 09:35:00|1226.8|1225.6|1225.9|1224.7|1226.9|1225.7|1225.1|1223.9|95
1608543600000|2020-12-21 09:40:00|1226.1|1224.9|1225.9|1224.7|1226.9|1225.7|1225.5|1224.3|58
1608543900000|2020-12-21 09:45:00|1225.7|1224.5|1225.2|1224|1226.4|1225.2|1225.1|1223.9|80
1608544200000|2020-12-21 09:50:00|1225.4|1224.2|1227.1|1225.9|1227.3|1226.1|1225.2|1224|55
1608544500000|2020-12-21 09:55:00|1227|1225.8|1226.4|1225.2|1227.5|1226.3|1226.2|1225|76
1608544800000|2020-12-21 10:00:00|1226.3|1225.1|1226|1224.8|1226.3|1225.1|1225.1|1223.9|125
1608545100000|2020-12-21 10:05:00|1226.1|1224.9|1225.5|1224.3|1226.2|1225|1224.9|1223.7|153
1608545400000|2020-12-21 10:10:00|1225.6|1224.4|1223.4|1222.2|1225.6|1224.4|1223.4|1222.2|375
1608545700000|2020-12-21 10:15:00|1223.5|1222.3|1222.9|1221.7|1223.6|1222.4|1222.1|1220.9|392
1608546000000|2020-12-21 10:20:00|1222.8|1221.6|1221.4|1220.2|1222.9|1221.7|1221.2|1220|303
1608546300000|2020-12-21 10:25:00|1221.6|1220.4|1220.2|1219|1222.1|1220.9|1219.3|1218.1|606
1608546600000|2020-12-21 10:30:00|1220.3|1219.1|1222.5|1221.3|1222.5|1221.3|1219.7|1218.5|197
1608546900000|2020-12-21 10:35:00|1222.6|1221.4|1224.1|1222.9|1224.7|1223.5|1222.5|1221.3|306
1608547200000|2020-12-21 10:40:00|1224.2|1223|1223.7|1222.5|1224.2|1223|1223.1|1221.9|82
1608547500000|2020-12-21 10:45:00|1223.6|1222.4|1222.7|1221.5|1223.7|1222.5|1222.5|1221.3|76
1608547800000|2020-12-21 10:50:00|1222.5|1221.3|1221.1|1219.9|1222.5|1221.3|1220.5|1219.3|141
1608548100000|2020-12-21 10:55:00|1221|1219.8|1217.5|1216.3|1221|1219.8|1216.7|1215.5|483
1608548400000|2020-12-21 11:00:00|1217.8|1216.6|1217.6|1216.4|1219.5|1218.3|1217.6|1216.4|169
1608548700000|2020-12-21 11:05:00|1217.8|1216.6|1217.3|1216.1|1217.9|1216.7|1216.6|1215.4|322
1608549000000|2020-12-21 11:10:00|1217.2|1216|1218.1|1216.9|1219.1|1217.9|1217.2|1216|215
1608549300000|2020-12-21 11:15:00|1218.2|1217|1216.6|1215.4|1218.5|1217.3|1216.5|1215.3|95
1608549600000|2020-12-21 11:20:00|1216.7|1215.5|1217.8|1216.6|1218.1|1216.9|1216.7|1215.5|76
1608549900000|2020-12-21 11:25:00|1217.7|1216.5|1219.1|1217.9|1219.1|1217.9|1217.6|1216.4|93
1608550200000|2020-12-21 11:30:00|1219.3|1218.1|1219.8|1218.6|1219.8|1218.6|1218.8|1217.6|129
1608550500000|2020-12-21 11:35:00|1219.9|1218.7|1221.3|1220.1|1221.8|1220.6|1219.9|1218.7|116
1608550800000|2020-12-21 11:40:00|1221.1|1219.9|1222.1|1220.9|1222.9|1221.7|1220.3|1219.1|131
1608551100000|2020-12-21 11:45:00|1222.2|1221|1223.4|1222.2|1224.3|1223.1|1221.6|1220.4|143
1608551400000|2020-12-21 11:50:00|1223.5|1222.3|1224.6|1223.4|1224.6|1223.4|1222.6|1221.4|96
1608551700000|2020-12-21 11:55:00|1224.5|1223.3|1225.4|1224.2|1227.3|1226.1|1224.5|1223.3|327
1608552000000|2020-12-21 12:00:00|1225.5|1224.3|1226.1|1224.9|1226.4|1225.2|1225|1223.8|162
1608552300000|2020-12-21 12:05:00|1226.2|1225|1223.6|1222.4|1226.5|1225.3|1223.5|1222.3|173
1608552600000|2020-12-21 12:10:00|1223.8|1222.6|1224|1222.8|1224.4|1223.2|1223.3|1222.1|94
1608552900000|2020-12-21 12:15:00|1223.9|1222.7|1222.8|1221.6|1224.4|1223.2|1222.3|1221.1|58
1608553200000|2020-12-21 12:20:00|1222.6|1221.4|1221.7|1220.5|1222.6|1221.4|1221.5|1220.3|63
1608553500000|2020-12-21 12:25:00|1221.8|1220.6|1221.8|1220.6|1222.6|1221.4|1221.1|1219.9|339
1608553800000|2020-12-21 12:30:00|1221.9|1220.7|1221.2|1220|1222.1|1220.9|1221.1|1219.9|244
1608554100000|2020-12-21 12:35:00|1221.3|1220.1|1222.8|1221.6|1222.8|1221.6|1221.3|1220.1|157
1608554400000|2020-12-21 12:40:00|1223.1|1221.9|1223.4|1222.2|1223.9|1222.7|1222.3|1221.1|147
1608554700000|2020-12-21 12:45:00|1223.5|1222.3|1224.1|1222.9|1224.7|1223.5|1223.2|1222|134
1608555000000|2020-12-21 12:50:00|1224.2|1223|1222.8|1221.6|1224.5|1223.3|1222.6|1221.4|113
1608555300000|2020-12-21 12:55:00|1222.9|1221.7|1223.4|1222.2|1223.4|1222.2|1222.6|1221.4|111
1608555600000|2020-12-21 13:00:00|1223.3|1222.1|1221.7|1220.5|1223.7|1222.5|1221.7|1220.5|248
1608555900000|2020-12-21 13:05:00|1221.8|1220.6|1218.8|1217.6|1222.2|1221|1218.7|1217.5|393
1608556200000|2020-12-21 13:10:00|1219|1217.8|1218|1216.8|1219.2|1218|1216.9|1215.7|337
1608556500000|2020-12-21 13:15:00|1218.1|1216.9|1218.4|1217.2|1219.1|1217.9|1217.2|1216|267
1608556800000|2020-12-21 13:20:00|1218.7|1217.5|1218.9|1217.7|1219.1|1217.9|1217.8|1216.6|597
1608557100000|2020-12-21 13:25:00|1219|1217.8|1218.9|1217.7|1219.2|1218|1218.1|1216.9|171
1608557400000|2020-12-21 13:30:00|1219.1|1217.9|1230.8|1229.6|1232.4|1231.2|1218.3|1217.1|1414
1608557700000|2020-12-21 13:35:00|1230.7|1229.5|1230.5|1229.3|1240.5|1239.3|1229.8|1228.6|1948
1608558000000|2020-12-21 13:40:00|1230.6|1229.4|1228.1|1226.9|1230.7|1229.5|1227.5|1226.3|752
1608561000000|2020-12-21 14:30:00|1226.9|1225.7|1227.7|1226.5|1230.4|1229.2|1225.3|1224.1|2716
1608561300000|2020-12-21 14:35:00|1227.8|1226.6|1229.8|1228.6|1230|1228.8|1226.9|1225.7|1143
1608561600000|2020-12-21 14:40:00|1229.9|1228.7|1230.5|1229.3|1232.5|1231.3|1229.4|1228.2|1738
1608561900000|2020-12-21 14:45:00|1230.4|1229.2|1230|1228.8|1232.5|1231.3|1228.5|1227.3|2186
1608562200000|2020-12-21 14:50:00|1230.1|1228.9|1230.8|1229.6|1231.5|1230.3|1230|1228.8|441
1608562500000|2020-12-21 14:55:00|1230.9|1229.7|1230.4|1229.2|1231.8|1230.6|1229.4|1228.2|1475
1608562800000|2020-12-21 15:00:00|1230.5|1229.3|1232.3|1231.1|1232.5|1231.3|1230.5|1229.3|582
1608563100000|2020-12-21 15:05:00|1232.2|1231|1235.8|1234.6|1236.8|1235.6|1231|1229.8|992
1608563400000|2020-12-21 15:10:00|1235.9|1234.7|1235.7|1234.5|1236.7|1235.5|1234.5|1233.3|706
1608563700000|2020-12-21 15:15:00|1235.6|1234.4|1235.4|1234.2|1236.7|1235.5|1234.9|1233.7|1460
1608564000000|2020-12-21 15:20:00|1235.7|1234.5|1236.4|1235.2|1236.7|1235.5|1235.2|1234|550
1608564300000|2020-12-21 15:25:00|1236.5|1235.3|1237.4|1236.2|1238.2|1237|1236.4|1235.2|1327
1608564600000|2020-12-21 15:30:00|1237.5|1236.3|1238.2|1237|1238.4|1237.2|1237.2|1236|711
1608564900000|2020-12-21 15:35:00|1238.3|1237.1|1237.3|1236.1|1238.7|1237.5|1236.8|1235.6|1254
1608565200000|2020-12-21 15:40:00|1237.4|1236.2|1237.6|1236.4|1238.1|1236.9|1237.2|1236|331
1608565500000|2020-12-21 15:45:00|1238.3|1237.1|1240.6|1239.4|1240.6|1239.4|1237.6|1236.4|723
1608565800000|2020-12-21 15:50:00|1240.8|1239.6|1241.1|1239.9|1245.4|1244.2|1240.6|1239.4|1688
1608566100000|2020-12-21 15:55:00|1240.9|1239.7|1241.2|1240|1243.3|1242.1|1240.9|1239.7|808
1608566400000|2020-12-21 16:00:00|1241.3|1240.1|1239.5|1238.3|1241.4|1240.2|1238.9|1237.7|800
1608566700000|2020-12-21 16:05:00|1239.7|1238.5|1238|1236.8|1240.5|1239.3|1237.8|1236.6|551
1608567000000|2020-12-21 16:10:00|1237.9|1236.7|1238.4|1237.2|1239.4|1238.2|1237.7|1236.5|424
1608567300000|2020-12-21 16:15:00|1238.5|1237.3|1236.5|1235.3|1239.1|1237.9|1235.9|1234.7|549
1608567600000|2020-12-21 16:20:00|1236.7|1235.5|1235.8|1234.6|1236.8|1235.6|1235.2|1234|500
1608567900000|2020-12-21 16:25:00|1235.9|1234.7|1237.7|1236.5|1237.9|1236.7|1235.5|1234.3|480
1608568200000|2020-12-21 16:30:00|1237.8|1236.6|1236.8|1235.6|1238.4|1237.2|1236.7|1235.5|940
1608568500000|2020-12-21 16:35:00|1236.9|1235.7|1237.2|1236|1237.2|1236|1236.5|1235.3|234
1608568800000|2020-12-21 16:40:00|1236.9|1235.7|1237.2|1236|1237.4|1236.2|1236.8|1235.6|837
1608569100000|2020-12-21 16:45:00|1237|1235.8|1239.9|1238.7|1241.2|1240|1237|1235.8|625
1608569400000|2020-12-21 16:50:00|1240|1238.8|1239.8|1238.6|1241|1239.8|1239.7|1238.5|447
1608569700000|2020-12-21 16:55:00|1239.7|1238.5|1239.6|1238.4|1240.6|1239.4|1238.6|1237.4|263
1608570000000|2020-12-21 17:00:00|1239.5|1238.3|1239.6|1238.4|1239.9|1238.7|1239.3|1238.1|223
1608570300000|2020-12-21 17:05:00|1239.5|1238.3|1239.7|1238.5|1240.2|1239|1239.4|1238.2|212
1608570600000|2020-12-21 17:10:00|1239.9|1238.7|1239.8|1238.6|1240.1|1238.9|1239.6|1238.4|580
1608570900000|2020-12-21 17:15:00|1239.7|1238.5|1240|1238.8|1240.2|1239|1238.9|1237.7|670
1608571200000|2020-12-21 17:20:00|1239.9|1238.7|1238.4|1237.2|1240|1238.8|1238.2|1237|484
1608571500000|2020-12-21 17:25:00|1238.5|1237.3|1237.8|1236.6|1238.7|1237.5|1237.6|1236.4|2509
1608571800000|2020-12-21 17:30:00|1237.9|1236.7|1237.2|1236|1237.9|1236.7|1237.2|1236|675
1608572100000|2020-12-21 17:35:00|1237.3|1236.1|1237.7|1236.5|1237.9|1236.7|1237.1|1235.9|359
1608572400000|2020-12-21 17:40:00|1237.6|1236.4|1237.4|1236.2|1238.1|1236.9|1236.9|1235.7|357
1608572700000|2020-12-21 17:45:00|1237.6|1236.4|1237.9|1236.7|1238.2|1237|1237.4|1236.2|141
1608573000000|2020-12-21 17:50:00|1238.2|1237|1238.4|1237.2|1238.4|1237.2|1237.9|1236.7|251
1608573300000|2020-12-21 17:55:00|1238.5|1237.3|1239.6|1238.4|1239.7|1238.5|1238.5|1237.3|355
1608573600000|2020-12-21 18:00:00|1239.7|1238.5|1240.5|1239.3|1241.6|1240.4|1239.7|1238.5|643
1608573900000|2020-12-21 18:05:00|1240.3|1239.1|1239.9|1238.7|1240.6|1239.4|1239.7|1238.5|747
1608574200000|2020-12-21 18:10:00|1240|1238.8|1239.7|1238.5|1240.7|1239.5|1239.7|1238.5|146
1608574500000|2020-12-21 18:15:00|1239.9|1238.7|1239.4|1238.2|1240.2|1239|1239.2|1238|125
1608574800000|2020-12-21 18:20:00|1239.5|1238.3|1239.2|1238|1239.7|1238.5|1238.9|1237.7|275
1608575100000|2020-12-21 18:25:00|1239.1|1237.9|1240.5|1239.3|1240.7|1239.5|1239|1237.8|377
1608575400000|2020-12-21 18:30:00|1240.4|1239.2|1240.7|1239.5|1241.2|1240|1240.4|1239.2|884
1608575700000|2020-12-21 18:35:00|1240.8|1239.6|1241.7|1240.5|1241.8|1240.6|1240.7|1239.5|198
1608576000000|2020-12-21 18:40:00|1241.8|1240.6|1242|1240.8|1243|1241.8|1241.8|1240.6|343
1608576300000|2020-12-21 18:45:00|1242.1|1240.9|1242.7|1241.5|1242.7|1241.5|1242|1240.8|429
1608576600000|2020-12-21 18:50:00|1242.8|1241.6|1242.8|1241.6|1243|1241.8|1242.2|1241|621
1608576900000|2020-12-21 18:55:00|1242.9|1241.7|1244.7|1243.5|1244.7|1243.5|1242.9|1241.7|662
1608577200000|2020-12-21 19:00:00|1244.8|1243.6|1244.5|1243.3|1245.2|1244|1244.1|1242.9|435
1608577500000|2020-12-21 19:05:00|1245|1243.8|1245.5|1244.3|1246.4|1245.2|1244.5|1243.3|907
1608577800000|2020-12-21 19:10:00|1245.2|1244|1246.4|1245.2|1247.5|1246.3|1245.2|1244|1212
1608578100000|2020-12-21 19:15:00|1246.3|1245.1|1246.1|1244.9|1246.5|1245.3|1245.9|1244.7|895
1608598800000|2020-12-22 01:00:00|1248.1|1246.9|1249.3|1248.1|1250.3|1249.1|1246.4|1245.2|1122
1608599100000|2020-12-22 01:05:00|1249.4|1248.2|1249.2|1248|1250|1248.8|1247.6|1246.4|230
1608599400000|2020-12-22 01:10:00|1249.1|1247.9|1246.9|1245.7|1249.1|1247.9|1246.4|1245.2|283
1608599700000|2020-12-22 01:15:00|1247|1245.8|1246.2|1245|1247|1245.8|1246.2|1245|161
1608600000000|2020-12-22 01:20:00|1246.4|1245.2|1246.2|1245|1246.9|1245.7|1246.1|1244.9|462
1608600300000|2020-12-22 01:25:00|1246.3|1245.1|1247.1|1245.9|1247.4|1246.2|1246.2|1245|135
1608600600000|2020-12-22 01:30:00|1247|1245.8|1247.7|1246.5|1248.4|1247.2|1246.9|1245.7|109
1608600900000|2020-12-22 01:35:00|1247.6|1246.4|1247.8|1246.6|1247.9|1246.7|1246.9|1245.7|93
1608601200000|2020-12-22 01:40:00|1247.7|1246.5|1247.4|1246.2|1248.1|1246.9|1247.3|1246.1|57
1608601500000|2020-12-22 01:45:00|1247.5|1246.3|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|38
1608601800000|2020-12-22 01:50:00|1247.4|1246.2|1247.4|1246.2|1247.8|1246.6|1247.3|1246.1|34
1608602100000|2020-12-22 01:55:00|1247.5|1246.3|1248.3|1247.1|1248.3|1247.1|1247.3|1246.1|19
1608602400000|2020-12-22 02:00:00|1248.2|1247|1248.9|1247.7|1249.2|1248|1248.2|1247|60
1608602700000|2020-12-22 02:05:00|1249.1|1247.9|1250.3|1249.1|1250.8|1249.6|1248.9|1247.7|183
1608603000000|2020-12-22 02:10:00|1250.4|1249.2|1251.4|1250.2|1251.6|1250.4|1250.4|1249.2|73
1608603300000|2020-12-22 02:15:00|1251.5|1250.3|1250.6|1249.4|1251.6|1250.4|1250.4|1249.2|74
1608603600000|2020-12-22 02:20:00|1250.7|1249.5|1250.6|1249.4|1250.9|1249.7|1250.3|1249.1|34
1608603900000|2020-12-22 02:25:00|1250.4|1249.2|1250.8|1249.6|1250.8|1249.6|1250.4|1249.2|24
1608604200000|2020-12-22 02:30:00|1250.9|1249.7|1251.7|1250.5|1251.7|1250.5|1250.8|1249.6|80
1608604500000|2020-12-22 02:35:00|1251.8|1250.6|1251.9|1250.7|1252.9|1251.7|1251.7|1250.5|91
1608604800000|2020-12-22 02:40:00|1252|1250.8|1252|1250.8|1252.1|1250.9|1251.7|1250.5|29
1608605100000|2020-12-22 02:45:00|1252.2|1251|1252.7|1251.5|1252.9|1251.7|1251.7|1250.5|49
1608605400000|2020-12-22 02:50:00|1252.9|1251.7|1253.3|1252.1|1253.7|1252.5|1252.5|1251.3|61
1608605700000|2020-12-22 02:55:00|1253.2|1252|1255.2|1254|1255.2|1254|1253.1|1251.9|173
1608606000000|2020-12-22 03:00:00|1255.1|1253.9|1254.1|1252.9|1255.4|1254.2|1254.1|1252.9|173
1608606300000|2020-12-22 03:05:00|1253.9|1252.7|1254.4|1253.2|1254.6|1253.4|1253.9|1252.7|34
1608606600000|2020-12-22 03:10:00|1254.6|1253.4|1253.2|1252|1254.6|1253.4|1253.2|1252|94
1608606900000|2020-12-22 03:15:00|1253.3|1252.1|1252.1|1250.9|1253.6|1252.4|1252.1|1250.9|128
1608607200000|2020-12-22 03:20:00|1252.2|1251|1251.5|1250.3|1252.2|1251|1250.9|1249.7|97
1608607500000|2020-12-22 03:25:00|1251.4|1250.2|1251.6|1250.4|1252.1|1250.9|1251.1|1249.9|71
1608607800000|2020-12-22 03:30:00|1251.8|1250.6|1252.1|1250.9|1252.2|1251|1251.4|1250.2|35
1608608100000|2020-12-22 03:35:00|1252|1250.8|1251.8|1250.6|1252|1250.8|1251.7|1250.5|51
1608608400000|2020-12-22 03:40:00|1251.7|1250.5|1252.2|1251|1252.2|1251|1251.7|1250.5|28
1608608700000|2020-12-22 03:45:00|1252.1|1250.9|1252.7|1251.5|1253.2|1252|1252|1250.8|330
1608609000000|2020-12-22 03:50:00|1252.8|1251.6|1252.7|1251.5|1253.2|1252|1252.6|1251.4|30
1608609300000|2020-12-22 03:55:00|1252.8|1251.6|1252|1250.8|1252.8|1251.6|1251.9|1250.7|21
1608609600000|2020-12-22 04:00:00|1252.1|1250.9|1251.8|1250.6|1252.3|1251.1|1251.7|1250.5|24
1608609900000|2020-12-22 04:05:00|1251.5|1250.3|1250.8|1249.6|1251.5|1250.3|1250.5|1249.3|189
1608610200000|2020-12-22 04:10:00|1250.7|1249.5|1251.3|1250.1|1251.3|1250.1|1250.7|1249.5|14
1608610500000|2020-12-22 04:15:00|1251.2|1250|1251|1249.8|1251.3|1250.1|1250.8|1249.6|13
1608610800000|2020-12-22 04:20:00|1250.9|1249.7|1251|1249.8|1251.2|1250|1250.7|1249.5|11
1608611100000|2020-12-22 04:25:00|1250.9|1249.7|1251.4|1250.2|1251.4|1250.2|1250.7|1249.5|4
1608611400000|2020-12-22 04:30:00|1251.5|1250.3|1252|1250.8|1252.3|1251.1|1251.5|1250.3|136
1608611700000|2020-12-22 04:35:00|1252.1|1250.9|1252.4|1251.2|1252.4|1251.2|1251.8|1250.6|188
1608612000000|2020-12-22 04:40:00|1252.3|1251.1|1251.2|1250|1252.3|1251.1|1251.2|1250|18
1608612300000|2020-12-22 04:45:00|1251.3|1250.1|1251.4|1250.2|1251.5|1250.3|1251.1|1249.9|20
1608612600000|2020-12-22 04:50:00|1251.3|1250.1|1251.6|1250.4|1251.8|1250.6|1251.2|1250|9
1608612900000|2020-12-22 04:55:00|1251.7|1250.5|1251.3|1250.1|1251.7|1250.5|1251.3|1250.1|8
1608613200000|2020-12-22 05:00:00|1251.2|1250|1249.5|1248.3|1251.2|1250|1248.9|1247.7|69
1608613500000|2020-12-22 05:05:00|1249.4|1248.2|1249.6|1248.4|1249.7|1248.5|1249|1247.8|16
1608613800000|2020-12-22 05:10:00|1249.9|1248.7|1250.3|1249.1|1250.3|1249.1|1249.4|1248.2|98
1608614100000|2020-12-22 05:15:00|1250.2|1249|1249.4|1248.2|1250.4|1249.2|1249.2|1248|87
1608614400000|2020-12-22 05:20:00|1249.2|1248|1248.7|1247.5|1249.6|1248.4|1248.7|1247.5|34
1608614700000|2020-12-22 05:25:00|1248.4|1247.2|1248.4|1247.2|1248.8|1247.6|1247.9|1246.7|44
1608615000000|2020-12-22 05:30:00|1248.5|1247.3|1247.6|1246.4|1248.5|1247.3|1246.1|1244.9|181
1608615300000|2020-12-22 05:35:00|1247.5|1246.3|1246.8|1245.6|1248.1|1246.9|1246.7|1245.5|148
1608615600000|2020-12-22 05:40:00|1246.7|1245.5|1246.8|1245.6|1247.9|1246.7|1245.9|1244.7|126
1608615900000|2020-12-22 05:45:00|1246.7|1245.5|1247|1245.8|1247.2|1246|1246.4|1245.2|171
1608616200000|2020-12-22 05:50:00|1246.9|1245.7|1247.4|1246.2|1247.7|1246.5|1246.2|1245|74
1608616500000|2020-12-22 05:55:00|1247.5|1246.3|1246.8|1245.6|1248.1|1246.9|1246.8|1245.6|15
1608616800000|2020-12-22 06:00:00|1246.9|1245.7|1245.6|1244.4|1246.9|1245.7|1245.5|1244.3|163
1608617100000|2020-12-22 06:05:00|1245.5|1244.3|1243|1241.8|1245.7|1244.5|1242|1240.8|385
1608617400000|2020-12-22 06:10:00|1243.1|1241.9|1244.7|1243.5|1245|1243.8|1242.3|1241.1|147
1608617700000|2020-12-22 06:15:00|1244.8|1243.6|1243.7|1242.5|1245|1243.8|1243.6|1242.4|107
1608618000000|2020-12-22 06:20:00|1243.6|1242.4|1244.8|1243.6|1244.8|1243.6|1243.2|1242|60
1608618300000|2020-12-22 06:25:00|1244.6|1243.4|1244|1242.8|1244.6|1243.4|1243.7|1242.5|129
1608618600000|2020-12-22 06:30:00|1243.8|1242.6|1243.9|1242.7|1244.3|1243.1|1243.5|1242.3|18
1608618900000|2020-12-22 06:35:00|1243.8|1242.6|1244.2|1243|1244.8|1243.6|1243.5|1242.3|20
1608619200000|2020-12-22 06:40:00|1244.3|1243.1|1242.7|1241.5|1244.3|1243.1|1242.7|1241.5|64
1608619500000|2020-12-22 06:45:00|1242.8|1241.6|1242.3|1241.1|1243|1241.8|1242.3|1241.1|83
1608619800000|2020-12-22 06:50:00|1242.2|1241|1241.7|1240.5|1242.7|1241.5|1241.4|1240.2|53
1608620100000|2020-12-22 06:55:00|1241.8|1240.6|1241.7|1240.5|1242.6|1241.4|1241.3|1240.1|40
1608620400000|2020-12-22 07:00:00|1241.8|1240.6|1242.8|1241.6|1243|1241.8|1241.8|1240.6|14
1608620700000|2020-12-22 07:05:00|1242.7|1241.5|1243|1241.8|1244|1242.8|1242.7|1241.5|44
1608621000000|2020-12-22 07:10:00|1243.2|1242|1242.6|1241.4|1243.2|1242|1242.4|1241.2|26
1608621300000|2020-12-22 07:15:00|1242.5|1241.3|1242.7|1241.5|1242.7|1241.5|1242.2|1241|8
1608621600000|2020-12-22 07:20:00|1242.9|1241.7|1243.5|1242.3|1243.5|1242.3|1242.7|1241.5|22
1608621900000|2020-12-22 07:25:00|1243.8|1242.6|1243.5|1242.3|1244|1242.8|1243.4|1242.2|160
1608622200000|2020-12-22 07:30:00|1243.6|1242.4|1244|1242.8|1244|1242.8|1243.6|1242.4|48
1608622500000|2020-12-22 07:35:00|1243.9|1242.7|1243.8|1242.6|1244|1242.8|1243.7|1242.5|40
1608622800000|2020-12-22 07:40:00|1243.7|1242.5|1243.9|1242.7|1244|1242.8|1243.7|1242.5|6
1608623100000|2020-12-22 07:45:00|1244|1242.8|1243.7|1242.5|1244|1242.8|1243.7|1242.5|60
1608623400000|2020-12-22 07:50:00|1243.8|1242.6|1243|1241.8|1243.9|1242.7|1243|1241.8|36
1608623700000|2020-12-22 07:55:00|1243.1|1241.9|1240.2|1239|1243.2|1242|1239.9|1238.7|112
1608624000000|2020-12-22 08:00:00|1240.3|1239.1|1241.6|1240.4|1241.6|1240.4|1240.2|1239|98
1608624300000|2020-12-22 08:05:00|1241.5|1240.3|1242.8|1241.6|1242.8|1241.6|1241.2|1240|73
1608624600000|2020-12-22 08:10:00|1242.9|1241.7|1243.5|1242.3|1243.6|1242.4|1242.9|1241.7|56
1608624900000|2020-12-22 08:15:00|1243.6|1242.4|1243.3|1242.1|1244|1242.8|1242.9|1241.7|65
1608625200000|2020-12-22 08:20:00|1243.5|1242.3|1243.8|1242.6|1244|1242.8|1243.5|1242.3|19
1608625500000|2020-12-22 08:25:00|1243.9|1242.7|1246|1244.8|1246|1244.8|1243.8|1242.6|73
1608625800000|2020-12-22 08:30:00|1246.2|1245|1245.8|1244.6|1246.7|1245.5|1245.7|1244.5|34
1608626100000|2020-12-22 08:35:00|1245.9|1244.7|1244.8|1243.6|1246|1244.8|1244.6|1243.4|36
1608626400000|2020-12-22 08:40:00|1244.9|1243.7|1244.7|1243.5|1245|1243.8|1244.5|1243.3|20
1608626700000|2020-12-22 08:45:00|1244.8|1243.6|1245|1243.8|1245|1243.8|1244.4|1243.2|9
1608627000000|2020-12-22 08:50:00|1244.9|1243.7|1245.2|1244|1245.8|1244.6|1244.8|1243.6|9
1608627300000|2020-12-22 08:55:00|1245|1243.8|1243.2|1242|1245.1|1243.9|1243.2|1242|19
1608627600000|2020-12-22 09:00:00|1243.4|1242.2|1243|1241.8|1243.4|1242.2|1242|1240.8|47
1608627900000|2020-12-22 09:05:00|1243.2|1242|1243.5|1242.3|1243.5|1242.3|1243|1241.8|14
1608628200000|2020-12-22 09:10:00|1243.3|1242.1|1244|1242.8|1244|1242.8|1243.3|1242.1|26
1608628500000|2020-12-22 09:15:00|1244.4|1243.2|1243.9|1242.7|1244.5|1243.3|1243.7|1242.5|10
1608628800000|2020-12-22 09:20:00|1244|1242.8|1244.1|1242.9|1244.5|1243.3|1244|1242.8|27
1608629100000|2020-12-22 09:25:00|1244.2|1243|1244.7|1243.5|1244.7|1243.5|1243.8|1242.6|11
1608629400000|2020-12-22 09:30:00|1244.8|1243.6|1244.7|1243.5|1245.4|1244.2|1244.6|1243.4|18
1608629700000|2020-12-22 09:35:00|1244.8|1243.6|1245.7|1244.5|1245.8|1244.6|1244.8|1243.6|21
1608630000000|2020-12-22 09:40:00|1245.6|1244.4|1245.2|1244|1246.3|1245.1|1245.1|1243.9|25
1608630300000|2020-12-22 09:45:00|1245.1|1243.9|1246|1244.8|1246|1244.8|1244.3|1243.1|27
1608630600000|2020-12-22 09:50:00|1245.9|1244.7|1247.2|1246|1248|1246.8|1245.8|1244.6|62
1608630900000|2020-12-22 09:55:00|1247.4|1246.2|1247.5|1246.3|1248.2|1247|1247|1245.8|23
1608631200000|2020-12-22 10:00:00|1247.6|1246.4|1247.2|1246|1248.6|1247.4|1246.6|1245.4|35
1608631500000|2020-12-22 10:05:00|1247.1|1245.9|1247.3|1246.1|1247.4|1246.2|1246.5|1245.3|57
1608631800000|2020-12-22 10:10:00|1247.4|1246.2|1247.1|1245.9|1247.7|1246.5|1246.7|1245.5|119
1608632100000|2020-12-22 10:15:00|1247.2|1246|1247.2|1246|1247.9|1246.7|1247.2|1246|9
1608632400000|2020-12-22 10:20:00|1247.1|1245.9|1247.3|1246.1|1247.7|1246.5|1247|1245.8|7
1608632700000|2020-12-22 10:25:00|1247.2|1246|1245.1|1243.9|1247.2|1246|1244.8|1243.6|75
1608633000000|2020-12-22 10:30:00|1245.2|1244|1245.5|1244.3|1245.5|1244.3|1244.7|1243.5|43
1608633300000|2020-12-22 10:35:00|1245.4|1244.2|1245.2|1244|1246.2|1245|1245|1243.8|22
1608633600000|2020-12-22 10:40:00|1245.1|1243.9|1244.5|1243.3|1245.7|1244.5|1244.4|1243.2|9
1608633900000|2020-12-22 10:45:00|1244.4|1243.2|1244.4|1243.2|1244.5|1243.3|1243.8|1242.6|41
1608634200000|2020-12-22 10:50:00|1244.3|1243.1|1244.2|1243|1244.5|1243.3|1244|1242.8|9
1608634500000|2020-12-22 10:55:00|1244.1|1242.9|1244.2|1243|1244.3|1243.1|1244|1242.8|7
1608634800000|2020-12-22 11:00:00|1244|1242.8|1243.6|1242.4|1244.2|1243|1243.5|1242.3|159
1608635100000|2020-12-22 11:05:00|1243.5|1242.3|1243.3|1242.1|1243.9|1242.7|1242.9|1241.7|33
1608635400000|2020-12-22 11:10:00|1243.4|1242.2|1241.5|1240.3|1243.5|1242.3|1240.8|1239.6|76
1608635700000|2020-12-22 11:15:00|1241.6|1240.4|1243.7|1242.5|1243.7|1242.5|1241.6|1240.4|127
1608636000000|2020-12-22 11:20:00|1243.8|1242.6|1245.2|1244|1245.2|1244|1243.8|1242.6|239
1608636300000|2020-12-22 11:25:00|1245|1243.8|1245.2|1244|1245.5|1244.3|1244.5|1243.3|43
1608636600000|2020-12-22 11:30:00|1245.3|1244.1|1245.4|1244.2|1245.6|1244.4|1244.2|1243|68
1608636900000|2020-12-22 11:35:00|1245.5|1244.3|1245.5|1244.3|1245.9|1244.7|1245.2|1244|40
1608637200000|2020-12-22 11:40:00|1245.6|1244.4|1246.1|1244.9|1246.4|1245.2|1245.6|1244.4|26
1608637500000|2020-12-22 11:45:00|1245.9|1244.7|1246.9|1245.7|1246.9|1245.7|1245.7|1244.5|51
1608637800000|2020-12-22 11:50:00|1246.7|1245.5|1246.7|1245.5|1247|1245.8|1246.7|1245.5|23
1608638100000|2020-12-22 11:55:00|1246.8|1245.6|1247.4|1246.2|1247.7|1246.5|1246.7|1245.5|42
1608638400000|2020-12-22 12:00:00|1247.5|1246.3|1246.4|1245.2|1247.7|1246.5|1246.1|1244.9|129
1608638700000|2020-12-22 12:05:00|1246.2|1245|1246|1244.8|1246.9|1245.7|1245.2|1244|55
1608639000000|2020-12-22 12:10:00|1245.7|1244.5|1244.7|1243.5|1246.4|1245.2|1244.7|1243.5|30
1608639300000|2020-12-22 12:15:00|1245|1243.8|1244.6|1243.4|1245.7|1244.5|1244.6|1243.4|17
1608639600000|2020-12-22 12:20:00|1244.4|1243.2|1244.7|1243.5|1244.8|1243.6|1243.7|1242.5|53
1608639900000|2020-12-22 12:25:00|1244.6|1243.4|1244.7|1243.5|1245|1243.8|1244.2|1243|35
1608640200000|2020-12-22 12:30:00|1244.6|1243.4|1244.5|1243.3|1245.2|1244|1244.4|1243.2|18
1608640500000|2020-12-22 12:35:00|1244.7|1243.5|1245.7|1244.5|1245.9|1244.7|1244.7|1243.5|71
1608640800000|2020-12-22 12:40:00|1245.9|1244.7|1246.8|1245.6|1247.2|1246|1245.7|1244.5|38
1608641100000|2020-12-22 12:45:00|1246.7|1245.5|1246.7|1245.5|1247.2|1246|1246|1244.8|36
1608641400000|2020-12-22 12:50:00|1246.6|1245.4|1247|1245.8|1247|1245.8|1246.1|1244.9|60
1608641700000|2020-12-22 12:55:00|1246.9|1245.7|1246.2|1245|1247|1245.8|1245.4|1244.2|51
1608642000000|2020-12-22 13:00:00|1246.4|1245.2|1248|1246.8|1248|1246.8|1246.3|1245.1|287
1608642300000|2020-12-22 13:05:00|1247.8|1246.6|1249.5|1248.3|1250.1|1248.9|1247.8|1246.6|610
1608642600000|2020-12-22 13:10:00|1249.3|1248.1|1251.5|1250.3|1251.5|1250.3|1249|1247.8|889
1608642900000|2020-12-22 13:15:00|1251.7|1250.5|1254.2|1253|1254.3|1253.1|1250.8|1249.6|603
1608643200000|2020-12-22 13:20:00|1254.3|1253.1|1252.5|1251.3|1254.3|1253.1|1252.4|1251.2|256
1608643500000|2020-12-22 13:25:00|1252.4|1251.2|1252|1250.8|1252.6|1251.4|1251.8|1250.6|138
1608643800000|2020-12-22 13:30:00|1251.9|1250.7|1253.9|1252.7|1253.9|1252.7|1251.7|1250.5|141
1608644100000|2020-12-22 13:35:00|1253.8|1252.6|1254|1252.8|1254.1|1252.9|1253.3|1252.1|104
1608644400000|2020-12-22 13:40:00|1253.9|1252.7|1253|1251.8|1253.9|1252.7|1252.3|1251.1|328
1608647400000|2020-12-22 14:30:00|1252.2|1251|1250.1|1248.9|1254.1|1252.9|1249.6|1248.4|1897
1608647700000|2020-12-22 14:35:00|1250|1248.8|1251|1249.8|1251.3|1250.1|1249.5|1248.3|976
1608648000000|2020-12-22 14:40:00|1251.1|1249.9|1249.8|1248.6|1251.1|1249.9|1249.1|1247.9|1055
1608648300000|2020-12-22 14:45:00|1250|1248.8|1252|1250.8|1252.5|1251.3|1249.8|1248.6|1408
1608648600000|2020-12-22 14:50:00|1252.1|1250.9|1251.1|1249.9|1252.3|1251.1|1250.5|1249.3|927
1608648900000|2020-12-22 14:55:00|1251.2|1250|1247.3|1246.1|1251.5|1250.3|1246.3|1245.1|1473
1608649200000|2020-12-22 15:00:00|1247.4|1246.2|1245.8|1244.6|1247.4|1246.2|1243.7|1242.5|1229
1608649500000|2020-12-22 15:05:00|1245.6|1244.4|1246.8|1245.6|1247|1245.8|1245.3|1244.1|684
1608649800000|2020-12-22 15:10:00|1246.6|1245.4|1245.3|1244.1|1246.8|1245.6|1244.6|1243.4|776
1608650100000|2020-12-22 15:15:00|1245.5|1244.3|1246.5|1245.3|1247.3|1246.1|1244.5|1243.3|816
1608650400000|2020-12-22 15:20:00|1246.6|1245.4|1246|1244.8|1247.8|1246.6|1245.6|1244.4|644
1608650700000|2020-12-22 15:25:00|1246.1|1244.9|1245|1243.8|1246.6|1245.4|1244.6|1243.4|1586
1608651000000|2020-12-22 15:30:00|1245.2|1244|1247|1245.8|1247|1245.8|1245|1243.8|473
1608651300000|2020-12-22 15:35:00|1246.9|1245.7|1243.4|1242.2|1246.9|1245.7|1241.8|1240.6|747
1608651600000|2020-12-22 15:40:00|1243.5|1242.3|1243.8|1242.6|1244.4|1243.2|1242.5|1241.3|592
1608651900000|2020-12-22 15:45:00|1244|1242.8|1243.2|1242|1244.4|1243.2|1242.5|1241.3|596
1608652200000|2020-12-22 15:50:00|1242.4|1241.2|1243.2|1242|1244.2|1243|1242.4|1241.2|613
1608652500000|2020-12-22 15:55:00|1243.1|1241.9|1242.2|1241|1243.2|1242|1241.4|1240.2|858
1608652800000|2020-12-22 16:00:00|1241.9|1240.7|1240.5|1239.3|1242|1240.8|1240.4|1239.2|900
1608653100000|2020-12-22 16:05:00|1240.6|1239.4|1242.2|1241|1242.6|1241.4|1240.4|1239.2|483
1608653400000|2020-12-22 16:10:00|1242.1|1240.9|1244.2|1243|1244.6|1243.4|1241.8|1240.6|723
1608653700000|2020-12-22 16:15:00|1244.1|1242.9|1243.6|1242.4|1244.6|1243.4|1242.9|1241.7|1990
1608654000000|2020-12-22 16:20:00|1243.9|1242.7|1242.6|1241.4|1243.9|1242.7|1241.9|1240.7|1812
1608654300000|2020-12-22 16:25:00|1242.8|1241.6|1244.1|1242.9|1244.1|1242.9|1242.4|1241.2|362
1608654600000|2020-12-22 16:30:00|1244.4|1243.2|1243.2|1242|1244.4|1243.2|1242.4|1241.2|313
1608654900000|2020-12-22 16:35:00|1243.3|1242.1|1244|1242.8|1244.6|1243.4|1243.3|1242.1|229
1608655200000|2020-12-22 16:40:00|1244.1|1242.9|1243.7|1242.5|1244.4|1243.2|1243.2|1242|183
1608655500000|2020-12-22 16:45:00|1243.6|1242.4|1245|1243.8|1245|1243.8|1243.1|1241.9|357
1608655800000|2020-12-22 16:50:00|1245.2|1244|1246.2|1245|1246.7|1245.5|1245|1243.8|625
1608656100000|2020-12-22 16:55:00|1246.3|1245.1|1246.1|1244.9|1246.5|1245.3|1245.2|1244|271
1608656400000|2020-12-22 17:00:00|1246|1244.8|1245.1|1243.9|1246.8|1245.6|1245.1|1243.9|402
1608656700000|2020-12-22 17:05:00|1245|1243.8|1244.9|1243.7|1245.6|1244.4|1244.5|1243.3|228
1608657000000|2020-12-22 17:10:00|1244.7|1243.5|1245.1|1243.9|1245.1|1243.9|1244.4|1243.2|282
1608657300000|2020-12-22 17:15:00|1244.9|1243.7|1246.1|1244.9|1246.7|1245.5|1244.9|1243.7|299
1608657600000|2020-12-22 17:20:00|1246|1244.8|1244.9|1243.7|1246.1|1244.9|1244.9|1243.7|136
1608657900000|2020-12-22 17:25:00|1244.7|1243.5|1243.4|1242.2|1244.7|1243.5|1243.4|1242.2|782
1608658200000|2020-12-22 17:30:00|1243.6|1242.4|1243.1|1241.9|1244|1242.8|1242.9|1241.7|247
1608658500000|2020-12-22 17:35:00|1243.2|1242|1242.6|1241.4|1243.6|1242.4|1242.6|1241.4|831
1608658800000|2020-12-22 17:40:00|1242.5|1241.3|1243.9|1242.7|1243.9|1242.7|1242.4|1241.2|134
1608659100000|2020-12-22 17:45:00|1244|1242.8|1244.1|1242.9|1244.2|1243|1243.3|1242.1|1083
1608659400000|2020-12-22 17:50:00|1244.3|1243.1|1244.8|1243.6|1245|1243.8|1244.2|1243|328
1608659700000|2020-12-22 17:55:00|1244.7|1243.5|1245.1|1243.9|1245.3|1244.1|1244.2|1243|578
1608660000000|2020-12-22 18:00:00|1245|1243.8|1246.2|1245|1246.2|1245|1245|1243.8|354
1608660300000|2020-12-22 18:05:00|1246.4|1245.2|1246|1244.8|1246.8|1245.6|1246|1244.8|192
1608660600000|2020-12-22 18:10:00|1246.1|1244.9|1246.1|1244.9|1246.1|1244.9|1245.3|1244.1|650
1608660900000|2020-12-22 18:15:00|1246.3|1245.1|1247|1245.8|1247.6|1246.4|1246.3|1245.1|259
1608661200000|2020-12-22 18:20:00|1246.9|1245.7|1247.1|1245.9|1247.3|1246.1|1246.8|1245.6|144
1608661500000|2020-12-22 18:25:00|1246.9|1245.7|1247.3|1246.1|1248.1|1246.9|1246.8|1245.6|316
1608661800000|2020-12-22 18:30:00|1247.6|1246.4|1247.6|1246.4|1248.6|1247.4|1247.3|1246.1|306
1608662100000|2020-12-22 18:35:00|1247.8|1246.6|1248.4|1247.2|1248.5|1247.3|1247.8|1246.6|199
1608662400000|2020-12-22 18:40:00|1248.3|1247.1|1248.1|1246.9|1248.6|1247.4|1247.8|1246.6|193
1608662700000|2020-12-22 18:45:00|1248.3|1247.1|1247.8|1246.6|1248.3|1247.1|1247.8|1246.6|206
1608663000000|2020-12-22 18:50:00|1247.7|1246.5|1247.2|1246|1247.8|1246.6|1246.9|1245.7|1434
1608663300000|2020-12-22 18:55:00|1247.1|1245.9|1247.1|1245.9|1247.2|1246|1246.2|1245|1282
1608663600000|2020-12-22 19:00:00|1247.2|1246|1249.1|1247.9|1249.2|1248|1247.2|1246|1044
1608663900000|2020-12-22 19:05:00|1249|1247.8|1248.9|1247.7|1250.2|1249|1248.5|1247.3|1925
1608664200000|2020-12-22 19:10:00|1248.8|1247.6|1250|1248.8|1250.2|1249|1248|1246.8|1394
1608664500000|2020-12-22 19:15:00|1250.1|1248.9|1251.2|1250|1251.6|1250.4|1250|1248.8|2528
1608685200000|2020-12-23 01:00:00|1250.6|1249.4|1249.2|1248|1252.1|1250.9|1248.5|1247.3|642
1608685500000|2020-12-23 01:05:00|1249.4|1248.2|1245.7|1244.5|1249.4|1248.2|1245.2|1244|434
1608685800000|2020-12-23 01:10:00|1245.9|1244.7|1246.5|1245.3|1246.7|1245.5|1243.4|1242.2|133
1608686100000|2020-12-23 01:15:00|1246.4|1245.2|1244.8|1243.6|1247.5|1246.3|1244.8|1243.6|93
1608686400000|2020-12-23 01:20:00|1244.9|1243.7|1244.6|1243.4|1244.9|1243.7|1243.9|1242.7|212
1608686700000|2020-12-23 01:25:00|1244.5|1243.3|1244.6|1243.4|1244.8|1243.6|1243.9|1242.7|61
1608687000000|2020-12-23 01:30:00|1244.4|1243.2|1244.9|1243.7|1245|1243.8|1243.5|1242.3|195
1608687300000|2020-12-23 01:35:00|1245|1243.8|1245.3|1244.1|1245.6|1244.4|1244.2|1243|101
1608687600000|2020-12-23 01:40:00|1245.4|1244.2|1245.3|1244.1|1246.1|1244.9|1245.2|1244|53
1608687900000|2020-12-23 01:45:00|1245.2|1244|1244.8|1243.6|1245.9|1244.7|1244.6|1243.4|101
1608688200000|2020-12-23 01:50:00|1244.9|1243.7|1243.9|1242.7|1244.9|1243.7|1243.7|1242.5|66
1608688500000|2020-12-23 01:55:00|1244|1242.8|1243|1241.8|1244.2|1243|1242.4|1241.2|105
1608688800000|2020-12-23 02:00:00|1242.9|1241.7|1242.8|1241.6|1244|1242.8|1242.5|1241.3|114
1608689100000|2020-12-23 02:05:00|1242.6|1241.4|1242.9|1241.7|1243.1|1241.9|1242.3|1241.1|68
1608689400000|2020-12-23 02:10:00|1243|1241.8|1243.7|1242.5|1243.7|1242.5|1242.4|1241.2|167
1608689700000|2020-12-23 02:15:00|1243.4|1242.2|1243.3|1242.1|1243.6|1242.4|1243.3|1242.1|28
1608690000000|2020-12-23 02:20:00|1243.4|1242.2|1243.6|1242.4|1243.9|1242.7|1243|1241.8|45
1608690300000|2020-12-23 02:25:00|1243.5|1242.3|1244.1|1242.9|1244.1|1242.9|1243.1|1241.9|67
1608690600000|2020-12-23 02:30:00|1243.9|1242.7|1246.1|1244.9|1246.3|1245.1|1243.9|1242.7|66
1608690900000|2020-12-23 02:35:00|1246|1244.8|1246.4|1245.2|1246.6|1245.4|1245.6|1244.4|108
1608691200000|2020-12-23 02:40:00|1246.3|1245.1|1247.2|1246|1247.7|1246.5|1246|1244.8|104
1608691500000|2020-12-23 02:45:00|1247.3|1246.1|1245.6|1244.4|1247.7|1246.5|1245.6|1244.4|81
1608691800000|2020-12-23 02:50:00|1245.8|1244.6|1245.6|1244.4|1246.3|1245.1|1245.3|1244.1|23
1608692100000|2020-12-23 02:55:00|1245.8|1244.6|1245.7|1244.5|1246.4|1245.2|1245.6|1244.4|11
1608692400000|2020-12-23 03:00:00|1245.6|1244.4|1245.6|1244.4|1246|1244.8|1245.4|1244.2|27
1608692700000|2020-12-23 03:05:00|1245.5|1244.3|1246.2|1245|1246.7|1245.5|1245.5|1244.3|22
1608693000000|2020-12-23 03:10:00|1246.3|1245.1|1247.2|1246|1247.4|1246.2|1246.3|1245.1|17
1608693300000|2020-12-23 03:15:00|1247.3|1246.1|1246.9|1245.7|1247.3|1246.1|1246.8|1245.6|11
1608693600000|2020-12-23 03:20:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1245.8|1244.6|22
1608693900000|2020-12-23 03:25:00|1247.2|1246|1246.9|1245.7|1247.8|1246.6|1246.6|1245.4|59
1608694200000|2020-12-23 03:30:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1245.9|1244.7|7
1608694500000|2020-12-23 03:35:00|1246.3|1245.1|1246.3|1245.1|1246.4|1245.2|1246.1|1244.9|3
1608694800000|2020-12-23 03:40:00|1246.4|1245.2|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|22
1608695100000|2020-12-23 03:45:00|1246.5|1245.3|1246.9|1245.7|1246.9|1245.7|1246.4|1245.2|12
1608695400000|2020-12-23 03:50:00|1247|1245.8|1246.4|1245.2|1247|1245.8|1246.4|1245.2|17
1608695700000|2020-12-23 03:55:00|1246.5|1245.3|1246.9|1245.7|1246.9|1245.7|1246.4|1245.2|3
1608696000000|2020-12-23 04:00:00|1247|1245.8|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|18
1608696300000|2020-12-23 04:05:00|1246.8|1245.6|1246.8|1245.6|1246.9|1245.7|1246.6|1245.4|6
1608696600000|2020-12-23 04:10:00|1246.9|1245.7|1246.9|1245.7|1247|1245.8|1246.9|1245.7|17
1608696900000|2020-12-23 04:15:00|1247|1245.8|1247|1245.8|1247.1|1245.9|1246.9|1245.7|3
1608697200000|2020-12-23 04:20:00|1246.9|1245.7|1246.7|1245.5|1247.2|1246|1246.7|1245.5|5
1608697500000|2020-12-23 04:25:00|1246.5|1245.3|1246.4|1245.2|1246.8|1245.6|1246.4|1245.2|22
1608697800000|2020-12-23 04:30:00|1246.5|1245.3|1246.7|1245.5|1246.8|1245.6|1246.4|1245.2|0
1608698100000|2020-12-23 04:35:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|1
1608698400000|2020-12-23 04:40:00|1246.5|1245.3|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|2
1608698700000|2020-12-23 04:45:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1
1608699000000|2020-12-23 04:50:00|1246.2|1245|1245.6|1244.4|1246.2|1245|1245.6|1244.4|12
1608699300000|2020-12-23 04:55:00|1245.7|1244.5|1245.4|1244.2|1245.9|1244.7|1245.1|1243.9|25
1608699600000|2020-12-23 05:00:00|1245.6|1244.4|1245.7|1244.5|1245.9|1244.7|1245.4|1244.2|2
1608699900000|2020-12-23 05:05:00|1245.8|1244.6|1245.9|1244.7|1245.9|1244.7|1245.6|1244.4|5
1608700200000|2020-12-23 05:10:00|1246.2|1245|1245.9|1244.7|1246.2|1245|1245.6|1244.4|28
1608700500000|2020-12-23 05:15:00|1245.7|1244.5|1245.8|1244.6|1246|1244.8|1245.7|1244.5|0
1608700800000|2020-12-23 05:20:00|1245.6|1244.4|1246.1|1244.9|1246.2|1245|1245.6|1244.4|4
1608701100000|2020-12-23 05:25:00|1246.2|1245|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|1
1608701400000|2020-12-23 05:30:00|1246.3|1245.1|1245.6|1244.4|1246.5|1245.3|1245.3|1244.1|19
1608701700000|2020-12-23 05:35:00|1245.8|1244.6|1247.1|1245.9|1247.1|1245.9|1245.8|1244.6|6
1608702000000|2020-12-23 05:40:00|1247.3|1246.1|1247.9|1246.7|1248.6|1247.4|1247.2|1246|61
1608702300000|2020-12-23 05:45:00|1248.1|1246.9|1249.4|1248.2|1249.7|1248.5|1247.9|1246.7|62
1608702600000|2020-12-23 05:50:00|1249.2|1248|1248.9|1247.7|1249.6|1248.4|1248.8|1247.6|18
1608702900000|2020-12-23 05:55:00|1249.1|1247.9|1249.1|1247.9|1249.6|1248.4|1248.9|1247.7|24
1608703200000|2020-12-23 06:00:00|1249|1247.8|1248.6|1247.4|1249|1247.8|1248.4|1247.2|24
1608703500000|2020-12-23 06:05:00|1248.5|1247.3|1248.9|1247.7|1248.9|1247.7|1248.4|1247.2|9
1608703800000|2020-12-23 06:10:00|1249|1247.8|1248.1|1246.9|1249.1|1247.9|1248|1246.8|13
1608704100000|2020-12-23 06:15:00|1248|1246.8|1248.1|1246.9|1248.4|1247.2|1247.4|1246.2|125
1608704400000|2020-12-23 06:20:00|1248|1246.8|1248.1|1246.9|1248.8|1247.6|1247.6|1246.4|23
1608704700000|2020-12-23 06:25:00|1248|1246.8|1247.9|1246.7|1248.4|1247.2|1247.9|1246.7|52
1608705000000|2020-12-23 06:30:00|1248|1246.8|1247.4|1246.2|1248.6|1247.4|1247.4|1246.2|34
1608705300000|2020-12-23 06:35:00|1247.5|1246.3|1248.1|1246.9|1248.6|1247.4|1247.5|1246.3|86
1608705600000|2020-12-23 06:40:00|1247.9|1246.7|1247.9|1246.7|1248.1|1246.9|1247.5|1246.3|11
1608705900000|2020-12-23 06:45:00|1247.7|1246.5|1249.6|1248.4|1249.6|1248.4|1247.6|1246.4|53
1608706200000|2020-12-23 06:50:00|1249.4|1248.2|1249.4|1248.2|1249.7|1248.5|1249.4|1248.2|6
1608706500000|2020-12-23 06:55:00|1249.5|1248.3|1249.4|1248.2|1249.7|1248.5|1249.4|1248.2|16
1608706800000|2020-12-23 07:00:00|1249.1|1247.9|1248.6|1247.4|1249.4|1248.2|1248.6|1247.4|14
1608707100000|2020-12-23 07:05:00|1248.8|1247.6|1249.1|1247.9|1249.1|1247.9|1248.4|1247.2|10
1608707400000|2020-12-23 07:10:00|1249.2|1248|1249.4|1248.2|1249.7|1248.5|1249.2|1248|5
1608707700000|2020-12-23 07:15:00|1249.5|1248.3|1249.4|1248.2|1249.6|1248.4|1249.2|1248|90
1608708000000|2020-12-23 07:20:00|1249.5|1248.3|1249.7|1248.5|1249.7|1248.5|1249.4|1248.2|14
1608708300000|2020-12-23 07:25:00|1250.4|1249.2|1250.3|1249.1|1250.4|1249.2|1249.7|1248.5|13
1608708600000|2020-12-23 07:30:00|1250.2|1249|1249.4|1248.2|1250.4|1249.2|1248.9|1247.7|32
1608708900000|2020-12-23 07:35:00|1249.5|1248.3|1250|1248.8|1250.4|1249.2|1249.5|1248.3|7
1608709200000|2020-12-23 07:40:00|1250.1|1248.9|1249.7|1248.5|1250.1|1248.9|1249.4|1248.2|5
1608709500000|2020-12-23 07:45:00|1249.9|1248.7|1250.3|1249.1|1250.9|1249.7|1249.9|1248.7|19
1608709800000|2020-12-23 07:50:00|1250.4|1249.2|1250.8|1249.6|1251.1|1249.9|1249.9|1248.7|24
1608710100000|2020-12-23 07:55:00|1250.9|1249.7|1251.2|1250|1251.2|1250|1250.6|1249.4|21
1608710400000|2020-12-23 08:00:00|1251|1249.8|1249.9|1248.7|1251.2|1250|1249.9|1248.7|51
1608710700000|2020-12-23 08:05:00|1249.7|1248.5|1250.4|1249.2|1250.4|1249.2|1249.4|1248.2|19
1608711000000|2020-12-23 08:10:00|1250.5|1249.3|1251.2|1250|1251.5|1250.3|1250.4|1249.2|24
1608711300000|2020-12-23 08:15:00|1251.1|1249.9|1250.2|1249|1251.7|1250.5|1250.1|1248.9|73
1608711600000|2020-12-23 08:20:00|1250.4|1249.2|1250.2|1249|1250.5|1249.3|1249.9|1248.7|26
1608711900000|2020-12-23 08:25:00|1250.1|1248.9|1250.2|1249|1250.4|1249.2|1249.9|1248.7|13
1608712200000|2020-12-23 08:30:00|1250.4|1249.2|1250.9|1249.7|1251|1249.8|1250.4|1249.2|13
1608712500000|2020-12-23 08:35:00|1251|1249.8|1251.4|1250.2|1252.1|1250.9|1250.9|1249.7|44
1608712800000|2020-12-23 08:40:00|1251.6|1250.4|1251.6|1250.4|1251.9|1250.7|1251.4|1250.2|3
1608713100000|2020-12-23 08:45:00|1251.5|1250.3|1251.7|1250.5|1251.9|1250.7|1251.4|1250.2|46
1608713400000|2020-12-23 08:50:00|1251.8|1250.6|1251.9|1250.7|1252.6|1251.4|1251.8|1250.6|64
1608713700000|2020-12-23 08:55:00|1252|1250.8|1252.2|1251|1252.6|1251.4|1252|1250.8|54
1608714000000|2020-12-23 09:00:00|1252.3|1251.1|1252.7|1251.5|1252.9|1251.7|1252.1|1250.9|59
1608714300000|2020-12-23 09:05:00|1252.9|1251.7|1252.7|1251.5|1252.9|1251.7|1252.2|1251|41
1608714600000|2020-12-23 09:10:00|1252.8|1251.6|1252.9|1251.7|1252.9|1251.7|1252.6|1251.4|4
1608714900000|2020-12-23 09:15:00|1252.8|1251.6|1252.4|1251.2|1253.1|1251.9|1252.1|1250.9|41
1608715200000|2020-12-23 09:20:00|1252.5|1251.3|1252.6|1251.4|1252.9|1251.7|1252.4|1251.2|84
1608715500000|2020-12-23 09:25:00|1252.7|1251.5|1252.7|1251.5|1253.4|1252.2|1252.4|1251.2|224
1608715800000|2020-12-23 09:30:00|1252.9|1251.7|1253.6|1252.4|1253.9|1252.7|1252.8|1251.6|29
1608716100000|2020-12-23 09:35:00|1253.7|1252.5|1254.2|1253|1254.2|1253|1253.6|1252.4|19
1608716400000|2020-12-23 09:40:00|1254.1|1252.9|1254.7|1253.5|1254.7|1253.5|1253.9|1252.7|85
1608716700000|2020-12-23 09:45:00|1255.1|1253.9|1255.6|1254.4|1256.1|1254.9|1254.9|1253.7|70
1608717000000|2020-12-23 09:50:00|1255.7|1254.5|1255.7|1254.5|1256|1254.8|1255.6|1254.4|25
1608717300000|2020-12-23 09:55:00|1255.6|1254.4|1255.6|1254.4|1256|1254.8|1255.6|1254.4|13
1608717600000|2020-12-23 10:00:00|1255.7|1254.5|1255.4|1254.2|1255.8|1254.6|1255|1253.8|28
1608717900000|2020-12-23 10:05:00|1255.3|1254.1|1256.9|1255.7|1257.1|1255.9|1255.1|1253.9|127
1608718200000|2020-12-23 10:10:00|1256.8|1255.6|1257.3|1256.1|1257.7|1256.5|1256.7|1255.5|216
1608718500000|2020-12-23 10:15:00|1257.2|1256|1257.2|1256|1257.7|1256.5|1256.7|1255.5|51
1608718800000|2020-12-23 10:20:00|1257.3|1256.1|1258.2|1257|1258.4|1257.2|1257.1|1255.9|96
1608719100000|2020-12-23 10:25:00|1258|1256.8|1258.7|1257.5|1258.7|1257.5|1257.7|1256.5|436
1608719400000|2020-12-23 10:30:00|1258.6|1257.4|1259.7|1258.5|1260.1|1258.9|1258.4|1257.2|216
1608719700000|2020-12-23 10:35:00|1259.9|1258.7|1258.5|1257.3|1260|1258.8|1258.5|1257.3|251
1608720000000|2020-12-23 10:40:00|1258.3|1257.1|1258.7|1257.5|1258.9|1257.7|1258.3|1257.1|88
1608720300000|2020-12-23 10:45:00|1258.6|1257.4|1259.2|1258|1259.2|1258|1258.5|1257.3|35
1608720600000|2020-12-23 10:50:00|1259.1|1257.9|1259.7|1258.5|1259.7|1258.5|1258.6|1257.4|17
1608720900000|2020-12-23 10:55:00|1259.9|1258.7|1259.9|1258.7|1260.2|1259|1259.4|1258.2|82
1608721200000|2020-12-23 11:00:00|1259.7|1258.5|1259.4|1258.2|1259.9|1258.7|1258.9|1257.7|69
1608721500000|2020-12-23 11:05:00|1259.5|1258.3|1258.7|1257.5|1259.5|1258.3|1258.2|1257|38
1608721800000|2020-12-23 11:10:00|1258.8|1257.6|1259.8|1258.6|1259.8|1258.6|1258.8|1257.6|37
1608722100000|2020-12-23 11:15:00|1259.7|1258.5|1260.3|1259.1|1260.3|1259.1|1259.3|1258.1|47
1608722400000|2020-12-23 11:20:00|1260.4|1259.2|1260.5|1259.3|1261.2|1260|1260.2|1259|64
1608722700000|2020-12-23 11:25:00|1260.6|1259.4|1259.8|1258.6|1260.7|1259.5|1259.7|1258.5|74
1608723000000|2020-12-23 11:30:00|1259.9|1258.7|1259.5|1258.3|1260.4|1259.2|1259.2|1258|79
1608723300000|2020-12-23 11:35:00|1259.6|1258.4|1257.7|1256.5|1259.7|1258.5|1257.7|1256.5|113
1608723600000|2020-12-23 11:40:00|1257.8|1256.6|1258.2|1257|1258.4|1257.2|1257.7|1256.5|80
1608723900000|2020-12-23 11:45:00|1258.1|1256.9|1258.3|1257.1|1258.5|1257.3|1257.9|1256.7|13
1608724200000|2020-12-23 11:50:00|1258.4|1257.2|1258.5|1257.3|1258.7|1257.5|1258.2|1257|22
1608724500000|2020-12-23 11:55:00|1258.7|1257.5|1259|1257.8|1259.7|1258.5|1258.7|1257.5|40
1608724800000|2020-12-23 12:00:00|1259.2|1258|1259.2|1258|1259.5|1258.3|1258.7|1257.5|21
1608725100000|2020-12-23 12:05:00|1259.3|1258.1|1259.5|1258.3|1259.7|1258.5|1259.2|1258|23
1608725400000|2020-12-23 12:10:00|1259.4|1258.2|1259.8|1258.6|1260|1258.8|1259.3|1258.1|97
1608725700000|2020-12-23 12:15:00|1259.7|1258.5|1259.2|1258|1259.7|1258.5|1259|1257.8|24
1608726000000|2020-12-23 12:20:00|1259.1|1257.9|1257.7|1256.5|1259.2|1258|1257.2|1256|143
1608726300000|2020-12-23 12:25:00|1258.2|1257|1258.6|1257.4|1259.2|1258|1257.6|1256.4|46
1608726600000|2020-12-23 12:30:00|1258.5|1257.3|1259.3|1258.1|1259.7|1258.5|1258.3|1257.1|36
1608726900000|2020-12-23 12:35:00|1259.2|1258|1259.7|1258.5|1259.7|1258.5|1258.4|1257.2|70
1608727200000|2020-12-23 12:40:00|1259.8|1258.6|1259.9|1258.7|1259.9|1258.7|1259.5|1258.3|25
1608727500000|2020-12-23 12:45:00|1259.7|1258.5|1259.6|1258.4|1260|1258.8|1259.4|1258.2|68
1608727800000|2020-12-23 12:50:00|1259.7|1258.5|1260.7|1259.5|1261.2|1260|1259.1|1257.9|102
1608728100000|2020-12-23 12:55:00|1260.9|1259.7|1259.9|1258.7|1260.9|1259.7|1259.7|1258.5|151
1608728400000|2020-12-23 13:00:00|1260|1258.8|1264|1262.8|1265|1263.8|1260|1258.8|730
1608728700000|2020-12-23 13:05:00|1264.2|1263|1264.3|1263.1|1264.7|1263.5|1262.5|1261.3|299
1608729000000|2020-12-23 13:10:00|1264.1|1262.9|1263.9|1262.7|1264.9|1263.7|1263.9|1262.7|412
1608729300000|2020-12-23 13:15:00|1264.1|1262.9|1262.1|1260.9|1264.1|1262.9|1261.4|1260.2|469
1608729600000|2020-12-23 13:20:00|1262.4|1261.2|1262.1|1260.9|1262.9|1261.7|1261.9|1260.7|379
1608729900000|2020-12-23 13:25:00|1262.4|1261.2|1262.4|1261.2|1262.6|1261.4|1261.7|1260.5|137
1608730200000|2020-12-23 13:30:00|1262.2|1261|1260.9|1259.7|1262.2|1261|1255.7|1254.5|740
1608730500000|2020-12-23 13:35:00|1260.8|1259.6|1260.4|1259.2|1261.5|1260.3|1259.4|1258.2|365
1608730800000|2020-12-23 13:40:00|1260.5|1259.3|1260.9|1259.7|1261|1259.8|1258.8|1257.6|238
1608733800000|2020-12-23 14:30:00|1261.7|1260.5|1263|1261.8|1263.2|1262|1256.7|1255.5|1610
1608734100000|2020-12-23 14:35:00|1263.1|1261.9|1262.4|1261.2|1263.6|1262.4|1261.4|1260.2|1296
1608734400000|2020-12-23 14:40:00|1262.3|1261.1|1264.5|1263.3|1264.5|1263.3|1261.9|1260.7|1300
1608734700000|2020-12-23 14:45:00|1264.3|1263.1|1260.2|1259|1264.5|1263.3|1259.4|1258.2|2150
1608735000000|2020-12-23 14:50:00|1260.3|1259.1|1260.4|1259.2|1261|1259.8|1258.7|1257.5|919
1608735300000|2020-12-23 14:55:00|1260.5|1259.3|1261.7|1260.5|1261.7|1260.5|1260.2|1259|253
1608735600000|2020-12-23 15:00:00|1261.6|1260.4|1263.5|1262.3|1264|1262.8|1261.5|1260.3|1577
1608735900000|2020-12-23 15:05:00|1263.6|1262.4|1264.6|1263.4|1266|1264.8|1263.6|1262.4|935
1608736200000|2020-12-23 15:10:00|1264.5|1263.3|1266.2|1265|1266.2|1265|1263.6|1262.4|1169
1608736500000|2020-12-23 15:15:00|1266|1264.8|1265.5|1264.3|1266.3|1265.1|1265|1263.8|606
1608736800000|2020-12-23 15:20:00|1265.6|1264.4|1263.3|1262.1|1265.7|1264.5|1262.7|1261.5|544
1608737100000|2020-12-23 15:25:00|1263.1|1261.9|1262.5|1261.3|1264|1262.8|1262|1260.8|281
1608737400000|2020-12-23 15:30:00|1262.4|1261.2|1262.5|1261.3|1263.5|1262.3|1262.3|1261.1|362
1608737700000|2020-12-23 15:35:00|1262.3|1261.1|1262|1260.8|1263.5|1262.3|1261.8|1260.6|538
1608738000000|2020-12-23 15:40:00|1262.2|1261|1263|1261.8|1263.2|1262|1261.8|1260.6|485
1608738300000|2020-12-23 15:45:00|1262.9|1261.7|1262.2|1261|1263.2|1262|1262.2|1261|259
1608738600000|2020-12-23 15:50:00|1262.4|1261.2|1262.8|1261.6|1263.5|1262.3|1262.3|1261.1|839
1608738900000|2020-12-23 15:55:00|1262.7|1261.5|1262.6|1261.4|1263.3|1262.1|1262.3|1261.1|290
1608739200000|2020-12-23 16:00:00|1262.7|1261.5|1264.6|1263.4|1264.6|1263.4|1262.7|1261.5|1669
1608739500000|2020-12-23 16:05:00|1264.8|1263.6|1265.3|1264.1|1266.3|1265.1|1264.6|1263.4|579
1608739800000|2020-12-23 16:10:00|1265.2|1264|1266.4|1265.2|1266.6|1265.4|1265.1|1263.9|678
1608740100000|2020-12-23 16:15:00|1266.3|1265.1|1267.3|1266.1|1267.7|1266.5|1266.1|1264.9|1130
1608740400000|2020-12-23 16:20:00|1267.1|1265.9|1267.4|1266.2|1267.4|1266.2|1266.9|1265.7|746
1608740700000|2020-12-23 16:25:00|1267.6|1266.4|1266.1|1264.9|1267.6|1266.4|1265.6|1264.4|329
1608741000000|2020-12-23 16:30:00|1266|1264.8|1264.6|1263.4|1266.2|1265|1264.6|1263.4|373
1608741300000|2020-12-23 16:35:00|1264.8|1263.6|1263.9|1262.7|1265|1263.8|1263.9|1262.7|479
1608741600000|2020-12-23 16:40:00|1263.6|1262.4|1262.9|1261.7|1264.1|1262.9|1262.7|1261.5|418
1608741900000|2020-12-23 16:45:00|1263|1261.8|1263.7|1262.5|1264.2|1263|1262.6|1261.4|400
1608742200000|2020-12-23 16:50:00|1263.6|1262.4|1264.9|1263.7|1265.2|1264|1263.2|1262|463
1608742500000|2020-12-23 16:55:00|1265|1263.8|1264.6|1263.4|1265.1|1263.9|1264.4|1263.2|185
1608742800000|2020-12-23 17:00:00|1264.7|1263.5|1266|1264.8|1266.5|1265.3|1264.6|1263.4|255
1608743100000|2020-12-23 17:05:00|1265.8|1264.6|1265.6|1264.4|1266.2|1265|1265.2|1264|345
1608743400000|2020-12-23 17:10:00|1265.5|1264.3|1265.4|1264.2|1266.2|1265|1265.2|1264|168
1608743700000|2020-12-23 17:15:00|1265.6|1264.4|1264.1|1262.9|1265.6|1264.4|1264.1|1262.9|364
1608744000000|2020-12-23 17:20:00|1264.3|1263.1|1263.7|1262.5|1264.9|1263.7|1262.8|1261.6|411
1608744300000|2020-12-23 17:25:00|1263.6|1262.4|1264|1262.8|1264.3|1263.1|1263.4|1262.2|158
1608744600000|2020-12-23 17:30:00|1264.1|1262.9|1264|1262.8|1265.1|1263.9|1264|1262.8|173
1608744900000|2020-12-23 17:35:00|1264.1|1262.9|1261.9|1260.7|1264.3|1263.1|1261.9|1260.7|250
1608745200000|2020-12-23 17:40:00|1261.6|1260.4|1261|1259.8|1261.6|1260.4|1260.3|1259.1|267
1608745500000|2020-12-23 17:45:00|1261.3|1260.1|1260.6|1259.4|1262|1260.8|1260.5|1259.3|206
1608745800000|2020-12-23 17:50:00|1260.7|1259.5|1260.4|1259.2|1260.7|1259.5|1260.3|1259.1|244
1608746100000|2020-12-23 17:55:00|1260.5|1259.3|1261.3|1260.1|1261.4|1260.2|1260.4|1259.2|339
1608746400000|2020-12-23 18:00:00|1261.4|1260.2|1262.1|1260.9|1262.7|1261.5|1261.1|1259.9|133
1608746700000|2020-12-23 18:05:00|1262.3|1261.1|1262.9|1261.7|1263.1|1261.9|1262.1|1260.9|128
1608747000000|2020-12-23 18:10:00|1263|1261.8|1262.4|1261.2|1263.2|1262|1262.4|1261.2|350
1608747300000|2020-12-23 18:15:00|1262.5|1261.3|1262.5|1261.3|1263|1261.8|1262|1260.8|114
1608747600000|2020-12-23 18:20:00|1262.6|1261.4|1262.6|1261.4|1263.1|1261.9|1262.5|1261.3|391
1608747900000|2020-12-23 18:25:00|1262.4|1261.2|1262.5|1261.3|1262.6|1261.4|1261.9|1260.7|203
1608748200000|2020-12-23 18:30:00|1262|1260.8|1262.6|1261.4|1262.9|1261.7|1260.9|1259.7|338
1608748500000|2020-12-23 18:35:00|1262.8|1261.6|1261.7|1260.5|1262.9|1261.7|1261.4|1260.2|185
1608748800000|2020-12-23 18:40:00|1261.8|1260.6|1262.4|1261.2|1262.4|1261.2|1261.6|1260.4|349
1608749100000|2020-12-23 18:45:00|1262.5|1261.3|1260.1|1258.9|1262.5|1261.3|1259.6|1258.4|386
1608749400000|2020-12-23 18:50:00|1260.5|1259.3|1260.6|1259.4|1260.9|1259.7|1259.6|1258.4|311
1608749700000|2020-12-23 18:55:00|1260.8|1259.6|1259.5|1258.3|1260.9|1259.7|1259.4|1258.2|543
1608750000000|2020-12-23 19:00:00|1259.6|1258.4|1259.6|1258.4|1260.4|1259.2|1259|1257.8|989
1608750300000|2020-12-23 19:05:00|1259.5|1258.3|1259.9|1258.7|1260.3|1259.1|1259.5|1258.3|517
1608750600000|2020-12-23 19:10:00|1259.8|1258.6|1260.2|1259|1262.3|1261.1|1259.7|1258.5|1998
1608750900000|2020-12-23 19:15:00|1260.3|1259.1|1261.3|1260.1|1261.6|1260.4|1260.2|1259|1093
1608771600000|2020-12-24 01:00:00|1261.1|1259.9|1262.2|1261|1264.5|1263.3|1260.5|1259.3|313
1608771900000|2020-12-24 01:05:00|1262.1|1260.9|1263.2|1262|1263.5|1262.3|1261.9|1260.7|241
1608772200000|2020-12-24 01:10:00|1263.3|1262.1|1265.3|1264.1|1265.3|1264.1|1262.7|1261.5|102
1608772500000|2020-12-24 01:15:00|1265.2|1264|1265.6|1264.4|1266.9|1265.7|1265.2|1264|316
1608772800000|2020-12-24 01:20:00|1265.7|1264.5|1265.2|1264|1265.8|1264.6|1265.2|1264|49
1608773100000|2020-12-24 01:25:00|1265.4|1264.2|1264.2|1263|1265.5|1264.3|1264|1262.8|159
1608773400000|2020-12-24 01:30:00|1264.3|1263.1|1263.9|1262.7|1264.4|1263.2|1263.2|1262|60
1608773700000|2020-12-24 01:35:00|1263.7|1262.5|1263.7|1262.5|1264.5|1263.3|1263.2|1262|18
1608774000000|2020-12-24 01:40:00|1263.6|1262.4|1263.5|1262.3|1263.7|1262.5|1263.2|1262|38
1608774300000|2020-12-24 01:45:00|1263.6|1262.4|1264.8|1263.6|1265.2|1264|1263.6|1262.4|42
1608774600000|2020-12-24 01:50:00|1265|1263.8|1264|1262.8|1265.2|1264|1263.7|1262.5|14
1608774900000|2020-12-24 01:55:00|1263.8|1262.6|1264|1262.8|1264.5|1263.3|1263.7|1262.5|9
1608775200000|2020-12-24 02:00:00|1263.9|1262.7|1264.9|1263.7|1265.2|1264|1263.8|1262.6|29
1608775500000|2020-12-24 02:05:00|1264.7|1263.5|1265.2|1264|1265.5|1264.3|1264.7|1263.5|29
1608775800000|2020-12-24 02:10:00|1265.1|1263.9|1264.7|1263.5|1265.2|1264|1264.7|1263.5|62
1608776100000|2020-12-24 02:15:00|1264.6|1263.4|1264.5|1263.3|1264.8|1263.6|1264.5|1263.3|53
1608776400000|2020-12-24 02:20:00|1264.6|1263.4|1265.7|1264.5|1265.7|1264.5|1264.6|1263.4|10
1608776700000|2020-12-24 02:25:00|1265.6|1264.4|1265.7|1264.5|1265.8|1264.6|1265.3|1264.1|2
1608777000000|2020-12-24 02:30:00|1265.9|1264.7|1266.6|1265.4|1266.6|1265.4|1265.6|1264.4|10
1608777300000|2020-12-24 02:35:00|1266.7|1265.5|1266.8|1265.6|1267.1|1265.9|1266.7|1265.5|15
1608777600000|2020-12-24 02:40:00|1266.7|1265.5|1267.2|1266|1267.6|1266.4|1266.6|1265.4|93
1608777900000|2020-12-24 02:45:00|1267.4|1266.2|1267.9|1266.7|1268.1|1266.9|1266.9|1265.7|118
1608778200000|2020-12-24 02:50:00|1267.7|1266.5|1267.5|1266.3|1267.8|1266.6|1266.7|1265.5|160
1608778500000|2020-12-24 02:55:00|1267.3|1266.1|1267.8|1266.6|1267.8|1266.6|1267.1|1265.9|60
1608778800000|2020-12-24 03:00:00|1267.7|1266.5|1268.2|1267|1268.2|1267|1267.6|1266.4|44
1608779100000|2020-12-24 03:05:00|1268.4|1267.2|1268|1266.8|1269.6|1268.4|1268|1266.8|59
1608779400000|2020-12-24 03:10:00|1268.1|1266.9|1268.9|1267.7|1268.9|1267.7|1268|1266.8|22
1608779700000|2020-12-24 03:15:00|1269|1267.8|1270.6|1269.4|1271|1269.8|1268.8|1267.6|74
1608780000000|2020-12-24 03:20:00|1270.5|1269.3|1270.6|1269.4|1270.8|1269.6|1270.1|1268.9|55
1608780300000|2020-12-24 03:25:00|1270.7|1269.5|1270.6|1269.4|1270.7|1269.5|1270.1|1268.9|64
1608780600000|2020-12-24 03:30:00|1270.7|1269.5|1270.2|1269|1270.8|1269.6|1269.9|1268.7|29
1608780900000|2020-12-24 03:35:00|1270.3|1269.1|1269.6|1268.4|1270.3|1269.1|1269.6|1268.4|23
1608781200000|2020-12-24 03:40:00|1269.4|1268.2|1269.1|1267.9|1269.4|1268.2|1269.1|1267.9|27
1608781500000|2020-12-24 03:45:00|1269.3|1268.1|1269.4|1268.2|1269.6|1268.4|1269.1|1267.9|20
1608781800000|2020-12-24 03:50:00|1269.5|1268.3|1269.3|1268.1|1269.5|1268.3|1269.1|1267.9|16
1608782100000|2020-12-24 03:55:00|1269.4|1268.2|1269.6|1268.4|1269.9|1268.7|1269.1|1267.9|14
1608782400000|2020-12-24 04:00:00|1269.8|1268.6|1269.8|1268.6|1270.1|1268.9|1269.6|1268.4|42
1608782700000|2020-12-24 04:05:00|1269.9|1268.7|1269.9|1268.7|1270|1268.8|1269.7|1268.5|5
1608783000000|2020-12-24 04:10:00|1269.8|1268.6|1269.8|1268.6|1270|1268.8|1269.7|1268.5|6
1608783300000|2020-12-24 04:15:00|1269.6|1268.4|1269|1267.8|1269.6|1268.4|1269|1267.8|16
1608783600000|2020-12-24 04:20:00|1268.9|1267.7|1268.8|1267.6|1269.1|1267.9|1268.2|1267|47
1608783900000|2020-12-24 04:25:00|1268.7|1267.5|1269|1267.8|1269.2|1268|1268.7|1267.5|17
1608784200000|2020-12-24 04:30:00|1269.2|1268|1269.5|1268.3|1270|1268.8|1269.2|1268|13
1608784500000|2020-12-24 04:35:00|1269.6|1268.4|1269.4|1268.2|1269.7|1268.5|1269.3|1268.1|7
1608784800000|2020-12-24 04:40:00|1269.5|1268.3|1269.2|1268|1269.5|1268.3|1269|1267.8|10
1608785100000|2020-12-24 04:45:00|1269.1|1267.9|1268.8|1267.6|1269.1|1267.9|1268.5|1267.3|6
1608785400000|2020-12-24 04:50:00|1268.7|1267.5|1268.9|1267.7|1269|1267.8|1268.7|1267.5|16
1608785700000|2020-12-24 04:55:00|1268.8|1267.6|1268.3|1267.1|1269|1267.8|1268.3|1267.1|16
1608786000000|2020-12-24 05:00:00|1268.4|1267.2|1268.6|1267.4|1268.8|1267.6|1268.3|1267.1|77
1608786300000|2020-12-24 05:05:00|1268.8|1267.6|1269|1267.8|1269.1|1267.9|1268.6|1267.4|27
1608786600000|2020-12-24 05:10:00|1269.1|1267.9|1269.1|1267.9|1269.3|1268.1|1269|1267.8|3
1608786900000|2020-12-24 05:15:00|1269.2|1268|1269.6|1268.4|1269.6|1268.4|1269.1|1267.9|11
1608787200000|2020-12-24 05:20:00|1269.5|1268.3|1269.9|1268.7|1270|1268.8|1269.4|1268.2|5
1608787500000|2020-12-24 05:25:00|1270.1|1268.9|1269.9|1268.7|1270.1|1268.9|1269.8|1268.6|2
1608787800000|2020-12-24 05:30:00|1270.1|1268.9|1268.7|1267.5|1270.1|1268.9|1268.7|1267.5|24
1608788100000|2020-12-24 05:35:00|1268.6|1267.4|1269.6|1268.4|1269.6|1268.4|1268.4|1267.2|4
1608788400000|2020-12-24 05:40:00|1269.5|1268.3|1269.5|1268.3|1269.8|1268.6|1269.4|1268.2|9
1608788700000|2020-12-24 05:45:00|1269.6|1268.4|1268.8|1267.6|1269.6|1268.4|1268.6|1267.4|15
1608789000000|2020-12-24 05:50:00|1268.9|1267.7|1269.4|1268.2|1269.7|1268.5|1268.8|1267.6|2
1608789300000|2020-12-24 05:55:00|1269.3|1268.1|1269.3|1268.1|1269.6|1268.4|1269.1|1267.9|15
1608789600000|2020-12-24 06:00:00|1269.1|1267.9|1269.6|1268.4|1270|1268.8|1269|1267.8|14
1608789900000|2020-12-24 06:05:00|1269.5|1268.3|1269.1|1267.9|1269.6|1268.4|1268.8|1267.6|8
1608790200000|2020-12-24 06:10:00|1269.2|1268|1268.8|1267.6|1269.2|1268|1268.6|1267.4|18
1608790500000|2020-12-24 06:15:00|1268.7|1267.5|1268.3|1267.1|1268.9|1267.7|1268|1266.8|23
1608790800000|2020-12-24 06:20:00|1268.2|1267|1268.8|1267.6|1269.1|1267.9|1268.1|1266.9|9
1608791100000|2020-12-24 06:25:00|1268.9|1267.7|1268.6|1267.4|1269|1267.8|1268.4|1267.2|14
1608791400000|2020-12-24 06:30:00|1268.7|1267.5|1268.2|1267|1269.1|1267.9|1268.1|1266.9|6
1608791700000|2020-12-24 06:35:00|1268.3|1267.1|1267|1265.8|1268.7|1267.5|1266.6|1265.4|110
1608792000000|2020-12-24 06:40:00|1267.1|1265.9|1267.6|1266.4|1267.8|1266.6|1266.9|1265.7|33
1608792300000|2020-12-24 06:45:00|1267.7|1266.5|1268.5|1267.3|1268.6|1267.4|1267.1|1265.9|16
1608792600000|2020-12-24 06:50:00|1268.6|1267.4|1268.6|1267.4|1268.8|1267.6|1268.3|1267.1|8
1608792900000|2020-12-24 06:55:00|1268.7|1267.5|1268.5|1267.3|1268.8|1267.6|1268.1|1266.9|9
1608793200000|2020-12-24 07:00:00|1268.6|1267.4|1269.1|1267.9|1269.1|1267.9|1268.2|1267|8
1608793500000|2020-12-24 07:05:00|1269.2|1268|1268.9|1267.7|1269.4|1268.2|1268.9|1267.7|12
1608793800000|2020-12-24 07:10:00|1269.1|1267.9|1269.8|1268.6|1269.9|1268.7|1269.1|1267.9|12
1608794100000|2020-12-24 07:15:00|1269.7|1268.5|1269.1|1267.9|1269.7|1268.5|1269.1|1267.9|19
1608794400000|2020-12-24 07:20:00|1269|1267.8|1268.6|1267.4|1269.1|1267.9|1268.4|1267.2|15
1608794700000|2020-12-24 07:25:00|1268.8|1267.6|1268.9|1267.7|1268.9|1267.7|1268.4|1267.2|26
1608795000000|2020-12-24 07:30:00|1268.7|1267.5|1268.6|1267.4|1268.9|1267.7|1268.6|1267.4|2
1608795300000|2020-12-24 07:35:00|1268.4|1267.2|1268|1266.8|1268.5|1267.3|1267.9|1266.7|4
1608795600000|2020-12-24 07:40:00|1268.1|1266.9|1268|1266.8|1268.4|1267.2|1267.9|1266.7|7
1608795900000|2020-12-24 07:45:00|1267.9|1266.7|1267.9|1266.7|1268.1|1266.9|1267.6|1266.4|4
1608796200000|2020-12-24 07:50:00|1268|1266.8|1268.7|1267.5|1268.9|1267.7|1268|1266.8|3
1608796500000|2020-12-24 07:55:00|1268.6|1267.4|1268.6|1267.4|1268.9|1267.7|1268.6|1267.4|7
1608796800000|2020-12-24 08:00:00|1268.9|1267.7|1268.9|1267.7|1269.1|1267.9|1268.6|1267.4|16
1608797100000|2020-12-24 08:05:00|1269.1|1267.9|1269.1|1267.9|1269.3|1268.1|1269.1|1267.9|9
1608797400000|2020-12-24 08:10:00|1268.9|1267.7|1268.4|1267.2|1269.1|1267.9|1268.4|1267.2|6
1608797700000|2020-12-24 08:15:00|1268.5|1267.3|1268.6|1267.4|1268.9|1267.7|1268.4|1267.2|1
1608798000000|2020-12-24 08:20:00|1268.7|1267.5|1268.6|1267.4|1269.1|1267.9|1268.5|1267.3|27
1608798300000|2020-12-24 08:25:00|1268.8|1267.6|1268.1|1266.9|1269.3|1268.1|1267.9|1266.7|5
1608798600000|2020-12-24 08:30:00|1268|1266.8|1268.1|1266.9|1268.1|1266.9|1267.9|1266.7|1
1608798900000|2020-12-24 08:35:00|1268|1266.8|1268.6|1267.4|1268.6|1267.4|1268|1266.8|0
1608799200000|2020-12-24 08:40:00|1268.8|1267.6|1269.2|1268|1269.2|1268|1268.4|1267.2|2
1608799500000|2020-12-24 08:45:00|1269.1|1267.9|1269.6|1268.4|1269.6|1268.4|1269.1|1267.9|11
1608799800000|2020-12-24 08:50:00|1269.4|1268.2|1269.4|1268.2|1269.6|1268.4|1268.9|1267.7|19
1608800100000|2020-12-24 08:55:00|1269.5|1268.3|1269.4|1268.2|1269.5|1268.3|1269.1|1267.9|17
1608800400000|2020-12-24 09:00:00|1269.5|1268.3|1270.1|1268.9|1270.1|1268.9|1269.4|1268.2|70
1608800700000|2020-12-24 09:05:00|1270.2|1269|1269.9|1268.7|1270.5|1269.3|1269.9|1268.7|37
1608801000000|2020-12-24 09:10:00|1269.8|1268.6|1269.2|1268|1269.9|1268.7|1269|1267.8|34
1608801300000|2020-12-24 09:15:00|1269.4|1268.2|1269.9|1268.7|1270|1268.8|1269.4|1268.2|28
1608801600000|2020-12-24 09:20:00|1270.1|1268.9|1270.6|1269.4|1270.8|1269.6|1269.8|1268.6|35
1608801900000|2020-12-24 09:25:00|1270.7|1269.5|1271.1|1269.9|1271.1|1269.9|1270.5|1269.3|138
1608802200000|2020-12-24 09:30:00|1271|1269.8|1273.1|1271.9|1273.3|1272.1|1271|1269.8|187
1608802500000|2020-12-24 09:35:00|1273.3|1272.1|1273.9|1272.7|1274.1|1272.9|1273|1271.8|126
1608802800000|2020-12-24 09:40:00|1273.8|1272.6|1274.1|1272.9|1274.3|1273.1|1273.4|1272.2|146
1608803100000|2020-12-24 09:45:00|1274|1272.8|1273.6|1272.4|1274.3|1273.1|1273.6|1272.4|18
1608803400000|2020-12-24 09:50:00|1273.4|1272.2|1273.6|1272.4|1274.1|1272.9|1273.4|1272.2|44
1608803700000|2020-12-24 09:55:00|1273.5|1272.3|1274.1|1272.9|1274.1|1272.9|1273.5|1272.3|14
1608804000000|2020-12-24 10:00:00|1274|1272.8|1273.5|1272.3|1274.1|1272.9|1273.5|1272.3|76
1608804300000|2020-12-24 10:05:00|1273.2|1272|1273.6|1272.4|1273.6|1272.4|1272.9|1271.7|104
1608804600000|2020-12-24 10:10:00|1273.7|1272.5|1273.6|1272.4|1273.7|1272.5|1273.5|1272.3|19
1608804900000|2020-12-24 10:15:00|1273.7|1272.5|1274.1|1272.9|1274.3|1273.1|1273.5|1272.3|73
1608805200000|2020-12-24 10:20:00|1274.3|1273.1|1274.7|1273.5|1274.7|1273.5|1274|1272.8|139
1608805500000|2020-12-24 10:25:00|1274.8|1273.6|1274.4|1273.2|1275|1273.8|1274.2|1273|127
1608805800000|2020-12-24 10:30:00|1274.7|1273.5|1274.2|1273|1274.8|1273.6|1273.7|1272.5|166
1608806100000|2020-12-24 10:35:00|1274.1|1272.9|1275|1273.8|1275|1273.8|1274|1272.8|24
1608806400000|2020-12-24 10:40:00|1275.2|1274|1274.8|1273.6|1275.3|1274.1|1274.6|1273.4|79
1608806700000|2020-12-24 10:45:00|1274.6|1273.4|1273.5|1272.3|1274.6|1273.4|1273.5|1272.3|35
1608807000000|2020-12-24 10:50:00|1273.3|1272.1|1271.5|1270.3|1273.3|1272.1|1271.2|1270|44
1608807300000|2020-12-24 10:55:00|1271.3|1270.1|1272.3|1271.1|1272.5|1271.3|1271.3|1270.1|12
1608807600000|2020-12-24 11:00:00|1272.5|1271.3|1272|1270.8|1272.9|1271.7|1272|1270.8|14
1608807900000|2020-12-24 11:05:00|1271.8|1270.6|1272.2|1271|1272.2|1271|1271.3|1270.1|16
1608808200000|2020-12-24 11:10:00|1272.4|1271.2|1272.9|1271.7|1272.9|1271.7|1272.2|1271|19
1608808500000|2020-12-24 11:15:00|1273|1271.8|1272.3|1271.1|1273.1|1271.9|1272.1|1270.9|44
1608808800000|2020-12-24 11:20:00|1272.4|1271.2|1272.1|1270.9|1272.4|1271.2|1271.8|1270.6|24
1608809100000|2020-12-24 11:25:00|1272|1270.8|1272.8|1271.6|1272.9|1271.7|1271.9|1270.7|36
1608809400000|2020-12-24 11:30:00|1272.9|1271.7|1273.6|1272.4|1273.6|1272.4|1272.6|1271.4|23
1608809700000|2020-12-24 11:35:00|1273.4|1272.2|1273.9|1272.7|1274.2|1273|1273.4|1272.2|85
1608810000000|2020-12-24 11:40:00|1273.8|1272.6|1272.8|1271.6|1273.9|1272.7|1272.4|1271.2|29
1608810300000|2020-12-24 11:45:00|1272.5|1271.3|1270.9|1269.7|1272.5|1271.3|1270.5|1269.3|34
1608810600000|2020-12-24 11:50:00|1271|1269.8|1271.4|1270.2|1271.7|1270.5|1270.6|1269.4|41
1608810900000|2020-12-24 11:55:00|1271.3|1270.1|1271.6|1270.4|1271.9|1270.7|1271.3|1270.1|16
1608811200000|2020-12-24 12:00:00|1271.5|1270.3|1271.9|1270.7|1271.9|1270.7|1270.4|1269.2|29
1608811500000|2020-12-24 12:05:00|1271.7|1270.5|1271.7|1270.5|1272.1|1270.9|1271.4|1270.2|4
1608811800000|2020-12-24 12:10:00|1271.6|1270.4|1270.9|1269.7|1271.6|1270.4|1269.5|1268.3|71
1608812100000|2020-12-24 12:15:00|1271.2|1270|1271.5|1270.3|1272.1|1270.9|1271.2|1270|28
1608812400000|2020-12-24 12:20:00|1271.4|1270.2|1272.6|1271.4|1272.6|1271.4|1270.9|1269.7|53
1608812700000|2020-12-24 12:25:00|1272.5|1271.3|1273.7|1272.5|1274.1|1272.9|1272.5|1271.3|90
1608813000000|2020-12-24 12:30:00|1273.5|1272.3|1272.9|1271.7|1273.7|1272.5|1272.5|1271.3|20
1608813300000|2020-12-24 12:35:00|1273|1271.8|1272.2|1271|1273.2|1272|1272.1|1270.9|32
1608813600000|2020-12-24 12:40:00|1272.1|1270.9|1271.4|1270.2|1272.1|1270.9|1270.6|1269.4|76
1608813900000|2020-12-24 12:45:00|1271.6|1270.4|1273.9|1272.7|1273.9|1272.7|1271.5|1270.3|85
1608814200000|2020-12-24 12:50:00|1273.8|1272.6|1272.9|1271.7|1273.9|1272.7|1272.6|1271.4|150
1608814500000|2020-12-24 12:55:00|1272.8|1271.6|1271.2|1270|1272.9|1271.7|1271.2|1270|102
1608814800000|2020-12-24 13:00:00|1271|1269.8|1270.7|1269.5|1271.4|1270.2|1270.7|1269.5|98
1608815100000|2020-12-24 13:05:00|1270.9|1269.7|1272.1|1270.9|1272.1|1270.9|1270.7|1269.5|177
1608815400000|2020-12-24 13:10:00|1271.9|1270.7|1271.9|1270.7|1272.4|1271.2|1271.7|1270.5|149
1608815700000|2020-12-24 13:15:00|1272|1270.8|1272.4|1271.2|1272.9|1271.7|1272|1270.8|300
1608816000000|2020-12-24 13:20:00|1272.2|1271|1271.9|1270.7|1272.3|1271.1|1271.8|1270.6|23
1608816300000|2020-12-24 13:25:00|1272.2|1271|1270.7|1269.5|1272.4|1271.2|1270.5|1269.3|66
1608816600000|2020-12-24 13:30:00|1270.4|1269.2|1270.2|1269|1270.9|1269.7|1269.9|1268.7|55
1608816900000|2020-12-24 13:35:00|1270.1|1268.9|1269.7|1268.5|1270.7|1269.5|1269.4|1268.2|61
1608817200000|2020-12-24 13:40:00|1269.8|1268.6|1269.2|1268|1269.9|1268.7|1268.9|1267.7|151
1608820200000|2020-12-24 14:30:00|1270.3|1269.1|1269|1267.8|1271.2|1270|1267.2|1266|1455
1608820500000|2020-12-24 14:35:00|1269.2|1268|1267.9|1266.7|1270.6|1269.4|1267.1|1265.9|801
1608820800000|2020-12-24 14:40:00|1268.2|1267|1267.4|1266.2|1268.5|1267.3|1267|1265.8|741
1608821100000|2020-12-24 14:45:00|1267.2|1266|1266.4|1265.2|1267.8|1266.6|1266.4|1265.2|404
1608821400000|2020-12-24 14:50:00|1266.5|1265.3|1264.2|1263|1266.5|1265.3|1264|1262.8|578
1608821700000|2020-12-24 14:55:00|1264.1|1262.9|1262.8|1261.6|1264.2|1263|1262.5|1261.3|1204
1608822000000|2020-12-24 15:00:00|1262.9|1261.7|1262.7|1261.5|1264|1262.8|1262.4|1261.2|383
1608822300000|2020-12-24 15:05:00|1262.8|1261.6|1264.2|1263|1264.2|1263|1262.5|1261.3|364
1608822600000|2020-12-24 15:10:00|1264.4|1263.2|1265.1|1263.9|1265.7|1264.5|1264.2|1263|241
1608822900000|2020-12-24 15:15:00|1265.2|1264|1265.5|1264.3|1265.6|1264.4|1264.4|1263.2|842
1608823200000|2020-12-24 15:20:00|1265.4|1264.2|1264.8|1263.6|1265.4|1264.2|1264.1|1262.9|225
1608823500000|2020-12-24 15:25:00|1264.7|1263.5|1264.3|1263.1|1264.8|1263.6|1264.1|1262.9|654
1608823800000|2020-12-24 15:30:00|1264.1|1262.9|1264.8|1263.6|1265.1|1263.9|1264.1|1262.9|217
1608824100000|2020-12-24 15:35:00|1264.6|1263.4|1264.8|1263.6|1265.2|1264|1264.6|1263.4|114
1608824400000|2020-12-24 15:40:00|1264.9|1263.7|1266|1264.8|1266|1264.8|1264.9|1263.7|187
1608824700000|2020-12-24 15:45:00|1265.9|1264.7|1265.7|1264.5|1266|1264.8|1265.1|1263.9|216
1608825000000|2020-12-24 15:50:00|1265.6|1264.4|1266.5|1265.3|1266.5|1265.3|1265.6|1264.4|421
1608825300000|2020-12-24 15:55:00|1266.6|1265.4|1267.1|1265.9|1267.3|1266.1|1266.1|1264.9|466
1608825600000|2020-12-24 16:00:00|1267.2|1266|1266.9|1265.7|1267.3|1266.1|1266.7|1265.5|236
1608825900000|2020-12-24 16:05:00|1266.8|1265.6|1267.3|1266.1|1267.4|1266.2|1266.2|1265|405
1608826200000|2020-12-24 16:10:00|1267.4|1266.2|1267.3|1266.1|1268.1|1266.9|1267.1|1265.9|180
1608826500000|2020-12-24 16:15:00|1267.4|1266.2|1266.6|1265.4|1267.4|1266.2|1266.4|1265.2|163
1608826800000|2020-12-24 16:20:00|1266.5|1265.3|1267.1|1265.9|1267.1|1265.9|1266.4|1265.2|172
1608827100000|2020-12-24 16:25:00|1267.3|1266.1|1267.6|1266.4|1267.8|1266.6|1267.1|1265.9|133
1608827400000|2020-12-24 16:30:00|1267.9|1266.7|1267.9|1266.7|1268.4|1267.2|1267.6|1266.4|136
1608827700000|2020-12-24 16:35:00|1268|1266.8|1268.5|1267.3|1268.6|1267.4|1267.9|1266.7|234
1608828000000|2020-12-24 16:40:00|1268.4|1267.2|1268.6|1267.4|1269.1|1267.9|1267.7|1266.5|238
1608828300000|2020-12-24 16:45:00|1268.8|1267.6|1268.7|1267.5|1269.2|1268|1268.6|1267.4|327
1608828600000|2020-12-24 16:50:00|1268.6|1267.4|1267|1265.8|1268.6|1267.4|1266.8|1265.6|313
1608828900000|2020-12-24 16:55:00|1267.1|1265.9|1267.5|1266.3|1267.7|1266.5|1266.8|1265.6|550
1608829200000|2020-12-24 17:00:00|1267.3|1266.1|1267.8|1266.6|1267.8|1266.6|1267.1|1265.9|178
1608829500000|2020-12-24 17:05:00|1267.6|1266.4|1268.1|1266.9|1268.1|1266.9|1267.6|1266.4|82
1608829800000|2020-12-24 17:10:00|1267.8|1266.6|1267.1|1265.9|1268.1|1266.9|1267.1|1265.9|601
1608830100000|2020-12-24 17:15:00|1267|1265.8|1267.1|1265.9|1267.6|1266.4|1266.9|1265.7|130
1608830400000|2020-12-24 17:20:00|1267.3|1266.1|1267.1|1265.9|1267.7|1266.5|1266.9|1265.7|206
1608830700000|2020-12-24 17:25:00|1267.2|1266|1267.1|1265.9|1267.2|1266|1266.9|1265.7|120
1608831000000|2020-12-24 17:30:00|1266.9|1265.7|1266.5|1265.3|1267.3|1266.1|1266.4|1265.2|313
1608831300000|2020-12-24 17:35:00|1266.4|1265.2|1266.6|1265.4|1266.9|1265.7|1266.4|1265.2|489
1608831600000|2020-12-24 17:40:00|1266.5|1265.3|1267.2|1266|1267.4|1266.2|1266.4|1265.2|1464
1608831900000|2020-12-24 17:45:00|1267.4|1266.2|1266.5|1265.3|1267.5|1266.3|1266.2|1265|269
1608832200000|2020-12-24 17:50:00|1266.6|1265.4|1266|1264.8|1266.7|1265.5|1265.7|1264.5|393
1608832500000|2020-12-24 17:55:00|1266.2|1265|1264.3|1263.1|1266.9|1265.7|1264.3|1263.1|1318
1608832800000|2020-12-24 18:00:00|1264.6|1263.4|1265.2|1264|1266.1|1264.9|1264.3|1263.1|1171
1609117200000|2020-12-28 01:00:00|1276.3|1275.1|1278.1|1276.9|1280.7|1279.5|1275.6|1274.4|933
1609117500000|2020-12-28 01:05:00|1278|1276.8|1276.2|1275|1279.4|1278.2|1276.1|1274.9|794
1609117800000|2020-12-28 01:10:00|1276.1|1274.9|1275.3|1274.1|1276.9|1275.7|1274.7|1273.5|189
1609118100000|2020-12-28 01:15:00|1275.1|1273.9|1276.3|1275.1|1276.3|1275.1|1273.7|1272.5|131
1609118400000|2020-12-28 01:20:00|1276.2|1275|1279.4|1278.2|1279.7|1278.5|1276|1274.8|117
1609118700000|2020-12-28 01:25:00|1279.2|1278|1278|1276.8|1279.4|1278.2|1277.4|1276.2|68
1609119000000|2020-12-28 01:30:00|1277.8|1276.6|1278|1276.8|1278.4|1277.2|1277.1|1275.9|298
1609119300000|2020-12-28 01:35:00|1277.9|1276.7|1278.1|1276.9|1278.6|1277.4|1277.5|1276.3|95
1609119600000|2020-12-28 01:40:00|1278.2|1277|1277|1275.8|1278.3|1277.1|1276.6|1275.4|64
1609119900000|2020-12-28 01:45:00|1276.8|1275.6|1275.9|1274.7|1277|1275.8|1275.5|1274.3|80
1609120200000|2020-12-28 01:50:00|1276|1274.8|1276.6|1275.4|1276.6|1275.4|1275.4|1274.2|181
1609120500000|2020-12-28 01:55:00|1276.5|1275.3|1276.5|1275.3|1276.8|1275.6|1276.1|1274.9|38
1609120800000|2020-12-28 02:00:00|1276.4|1275.2|1276.6|1275.4|1276.8|1275.6|1275.6|1274.4|281
1609121100000|2020-12-28 02:05:00|1276.4|1275.2|1276.4|1275.2|1277.1|1275.9|1276.1|1274.9|52
1609121400000|2020-12-28 02:10:00|1276.5|1275.3|1276.1|1274.9|1276.5|1275.3|1275.7|1274.5|23
1609121700000|2020-12-28 02:15:00|1276.2|1275|1277.2|1276|1277.3|1276.1|1276.2|1275|22
1609122000000|2020-12-28 02:20:00|1277.3|1276.1|1277.3|1276.1|1277.6|1276.4|1277|1275.8|25
1609122300000|2020-12-28 02:25:00|1277.2|1276|1277.1|1275.9|1278.1|1276.9|1277.1|1275.9|78
1609122600000|2020-12-28 02:30:00|1277.3|1276.1|1277.1|1275.9|1277.8|1276.6|1277|1275.8|17
1609122900000|2020-12-28 02:35:00|1277.2|1276|1276.9|1275.7|1277.3|1276.1|1276.5|1275.3|123
1609123200000|2020-12-28 02:40:00|1277|1275.8|1276.8|1275.6|1277.4|1276.2|1276.6|1275.4|30
1609123500000|2020-12-28 02:45:00|1276.9|1275.7|1277.2|1276|1277.4|1276.2|1276.2|1275|30
1609123800000|2020-12-28 02:50:00|1277.4|1276.2|1277.2|1276|1277.7|1276.5|1277.2|1276|277
1609124100000|2020-12-28 02:55:00|1277.4|1276.2|1276|1274.8|1277.4|1276.2|1275.7|1274.5|245
1609124400000|2020-12-28 03:00:00|1275.8|1274.6|1274.7|1273.5|1275.9|1274.7|1274.3|1273.1|36
1609124700000|2020-12-28 03:05:00|1274.9|1273.7|1274.7|1273.5|1275.3|1274.1|1274.6|1273.4|43
1609125000000|2020-12-28 03:10:00|1274.5|1273.3|1274.3|1273.1|1274.6|1273.4|1273.8|1272.6|58
1609125300000|2020-12-28 03:15:00|1274.4|1273.2|1275.3|1274.1|1275.6|1274.4|1274.4|1273.2|32
1609125600000|2020-12-28 03:20:00|1275.2|1274|1275.2|1274|1275.3|1274.1|1274.6|1273.4|20
1609125900000|2020-12-28 03:25:00|1275.3|1274.1|1275.8|1274.6|1275.9|1274.7|1274.8|1273.6|23
1609126200000|2020-12-28 03:30:00|1275.6|1274.4|1275.8|1274.6|1275.9|1274.7|1275.3|1274.1|25
1609126500000|2020-12-28 03:35:00|1275.9|1274.7|1275.3|1274.1|1276.2|1275|1275.3|1274.1|26
1609126800000|2020-12-28 03:40:00|1275.1|1273.9|1275.7|1274.5|1275.8|1274.6|1275.1|1273.9|23
1609127100000|2020-12-28 03:45:00|1275.8|1274.6|1275.8|1274.6|1276.3|1275.1|1275.8|1274.6|34
1609127400000|2020-12-28 03:50:00|1275.7|1274.5|1275.5|1274.3|1275.9|1274.7|1275.3|1274.1|38
1609127700000|2020-12-28 03:55:00|1275.6|1274.4|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|4
1609128000000|2020-12-28 04:00:00|1275.5|1274.3|1276.5|1275.3|1276.7|1275.5|1275.5|1274.3|21
1609128300000|2020-12-28 04:05:00|1276.4|1275.2|1276|1274.8|1276.4|1275.2|1276|1274.8|3
1609128600000|2020-12-28 04:10:00|1276.1|1274.9|1276.3|1275.1|1276.5|1275.3|1276|1274.8|2
1609129200000|2020-12-28 04:20:00|1276.4|1275.2|1276.9|1275.7|1277.2|1276|1276.3|1275.1|6
1609129500000|2020-12-28 04:25:00|1277|1275.8|1277.3|1276.1|1277.3|1276.1|1276.8|1275.6|8
1609129800000|2020-12-28 04:30:00|1277.2|1276|1276.8|1275.6|1277.3|1276.1|1276.8|1275.6|2
1609130100000|2020-12-28 04:35:00|1276.7|1275.5|1276.9|1275.7|1276.9|1275.7|1276.5|1275.3|2
1609130400000|2020-12-28 04:40:00|1276.8|1275.6|1276.8|1275.6|1277|1275.8|1276.6|1275.4|3
1609130700000|2020-12-28 04:45:00|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|2
1609131000000|2020-12-28 04:50:00|1276.9|1275.7|1277|1275.8|1277.1|1275.9|1276.8|1275.6|4
1609131300000|2020-12-28 04:55:00|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|5
1609131600000|2020-12-28 05:00:00|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.3|1275.1|2
1609131900000|2020-12-28 05:05:00|1276.4|1275.2|1276.7|1275.5|1276.7|1275.5|1276.4|1275.2|0
1609132200000|2020-12-28 05:10:00|1276.6|1275.4|1276.7|1275.5|1276.8|1275.6|1276.5|1275.3|43
1609132500000|2020-12-28 05:15:00|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|0
1609132800000|2020-12-28 05:20:00|1276.7|1275.5|1276.8|1275.6|1277|1275.8|1276.7|1275.5|2
1609133100000|2020-12-28 05:25:00|1276.9|1275.7|1275.6|1274.4|1276.9|1275.7|1275.6|1274.4|4
1609133400000|2020-12-28 05:30:00|1275.5|1274.3|1275.2|1274|1275.5|1274.3|1273.8|1272.6|25
1609133700000|2020-12-28 05:35:00|1275.1|1273.9|1273.8|1272.6|1275.1|1273.9|1273.8|1272.6|15
1609134000000|2020-12-28 05:40:00|1273.7|1272.5|1273.3|1272.1|1273.8|1272.6|1272.8|1271.6|26
1609134300000|2020-12-28 05:45:00|1273.1|1271.9|1273.2|1272|1273.5|1272.3|1272.5|1271.3|23
1609134600000|2020-12-28 05:50:00|1273.3|1272.1|1272.8|1271.6|1273.3|1272.1|1271.9|1270.7|28
1609134900000|2020-12-28 05:55:00|1272.9|1271.7|1271.4|1270.2|1272.9|1271.7|1271.1|1269.9|132
1609135200000|2020-12-28 06:00:00|1271.6|1270.4|1270.7|1269.5|1271.9|1270.7|1270.6|1269.4|136
1609135500000|2020-12-28 06:05:00|1270.6|1269.4|1268|1266.8|1270.7|1269.5|1267.8|1266.6|298
1609135800000|2020-12-28 06:10:00|1267.9|1266.7|1268.9|1267.7|1269.1|1267.9|1267.8|1266.6|290
1609136100000|2020-12-28 06:15:00|1269.1|1267.9|1267.9|1266.7|1269.1|1267.9|1267.8|1266.6|95
1609136400000|2020-12-28 06:20:00|1267.8|1266.6|1266.2|1265|1268.1|1266.9|1266.1|1264.9|197
1609136700000|2020-12-28 06:25:00|1266.1|1264.9|1266|1264.8|1267.5|1266.3|1266|1264.8|219
1609137000000|2020-12-28 06:30:00|1266.1|1264.9|1265.7|1264.5|1266.2|1265|1264.9|1263.7|172
1609137300000|2020-12-28 06:35:00|1265.9|1264.7|1266.5|1265.3|1266.7|1265.5|1265|1263.8|90
1609137600000|2020-12-28 06:40:00|1266.4|1265.2|1266.7|1265.5|1266.7|1265.5|1266.2|1265|159
1609137900000|2020-12-28 06:45:00|1266.6|1265.4|1266.5|1265.3|1266.8|1265.6|1266.2|1265|163
1609138200000|2020-12-28 06:50:00|1266.3|1265.1|1266.5|1265.3|1266.7|1265.5|1265.5|1264.3|75
1609138500000|2020-12-28 06:55:00|1266.6|1265.4|1267|1265.8|1267|1265.8|1266.5|1265.3|71
1609138800000|2020-12-28 07:00:00|1266.7|1265.5|1267.6|1266.4|1267.7|1266.5|1266.7|1265.5|63
1609139100000|2020-12-28 07:05:00|1267.7|1266.5|1267|1265.8|1267.8|1266.6|1266.9|1265.7|69
1609139400000|2020-12-28 07:10:00|1266.9|1265.7|1267.2|1266|1267.2|1266|1266.4|1265.2|13
1609139700000|2020-12-28 07:15:00|1267.1|1265.9|1268.7|1267.5|1268.7|1267.5|1267.1|1265.9|20
1609140000000|2020-12-28 07:20:00|1268.6|1267.4|1270.3|1269.1|1270.5|1269.3|1268.2|1267|35
1609140300000|2020-12-28 07:25:00|1270|1268.8|1269.2|1268|1270.1|1268.9|1269|1267.8|22
1609140600000|2020-12-28 07:30:00|1269.1|1267.9|1269|1267.8|1269.2|1268|1268.8|1267.6|13
1609140900000|2020-12-28 07:35:00|1268.9|1267.7|1267.7|1266.5|1268.9|1267.7|1267.5|1266.3|57
1609141200000|2020-12-28 07:40:00|1268|1266.8|1268.7|1267.5|1269|1267.8|1268|1266.8|44
1609141500000|2020-12-28 07:45:00|1268.8|1267.6|1267.8|1266.6|1268.8|1267.6|1267.8|1266.6|21
1609141800000|2020-12-28 07:50:00|1267.7|1266.5|1266.8|1265.6|1268|1266.8|1265.8|1264.6|23
1609142100000|2020-12-28 07:55:00|1266.9|1265.7|1267.7|1266.5|1268.1|1266.9|1266.8|1265.6|38
1609142400000|2020-12-28 08:00:00|1267.8|1266.6|1266.8|1265.6|1268.1|1266.9|1266.6|1265.4|17
1609142700000|2020-12-28 08:05:00|1266.9|1265.7|1265.6|1264.4|1266.9|1265.7|1265.3|1264.1|12
1609143000000|2020-12-28 08:10:00|1265.7|1264.5|1265|1263.8|1266.8|1265.6|1265|1263.8|10
1609143300000|2020-12-28 08:15:00|1265.3|1264.1|1266.3|1265.1|1266.8|1265.6|1265.3|1264.1|8
1609143600000|2020-12-28 08:20:00|1266.4|1265.2|1266.5|1265.3|1267|1265.8|1266.2|1265|51
1609143900000|2020-12-28 08:25:00|1266.7|1265.5|1265.8|1264.6|1266.8|1265.6|1265.5|1264.3|5
1609144200000|2020-12-28 08:30:00|1265.7|1264.5|1265.8|1264.6|1266.6|1265.4|1265.6|1264.4|99
1609144500000|2020-12-28 08:35:00|1265.6|1264.4|1265.8|1264.6|1265.8|1264.6|1265.1|1263.9|5
1609144800000|2020-12-28 08:40:00|1266|1264.8|1266.1|1264.9|1266.4|1265.2|1265.9|1264.7|9
1609145100000|2020-12-28 08:45:00|1266|1264.8|1267|1265.8|1267.6|1266.4|1265.9|1264.7|5
1609145400000|2020-12-28 08:50:00|1267.1|1265.9|1266.8|1265.6|1267.1|1265.9|1266.3|1265.1|13
1609145700000|2020-12-28 08:55:00|1266.6|1265.4|1266.3|1265.1|1266.8|1265.6|1266.1|1264.9|20
1609146000000|2020-12-28 09:00:00|1266.1|1264.9|1265.2|1264|1266.1|1264.9|1265.1|1263.9|24
1609146300000|2020-12-28 09:05:00|1265.3|1264.1|1266.9|1265.7|1267.1|1265.9|1265.3|1264.1|59
1609146600000|2020-12-28 09:10:00|1266.8|1265.6|1266.1|1264.9|1267.1|1265.9|1266.1|1264.9|55
1609146900000|2020-12-28 09:15:00|1266.2|1265|1264.6|1263.4|1266.2|1265|1264.3|1263.1|56
1609147200000|2020-12-28 09:20:00|1264.7|1263.5|1265.1|1263.9|1265.2|1264|1264.1|1262.9|39
1609147500000|2020-12-28 09:25:00|1264.8|1263.6|1263.7|1262.5|1264.8|1263.6|1262.7|1261.5|60
1609147800000|2020-12-28 09:30:00|1263.4|1262.2|1265.3|1264.1|1265.6|1264.4|1262.8|1261.6|62
1609148100000|2020-12-28 09:35:00|1265.4|1264.2|1266.5|1265.3|1266.5|1265.3|1265.1|1263.9|79
1609148400000|2020-12-28 09:40:00|1266.4|1265.2|1266.2|1265|1266.5|1265.3|1265.6|1264.4|30
1609148700000|2020-12-28 09:45:00|1266|1264.8|1265.5|1264.3|1266|1264.8|1265.1|1263.9|262
1609149000000|2020-12-28 09:50:00|1265.4|1264.2|1265.4|1264.2|1265.9|1264.7|1265.2|1264|69
1609149300000|2020-12-28 09:55:00|1265.2|1264|1266|1264.8|1266.7|1265.5|1265.2|1264|24
1609149600000|2020-12-28 10:00:00|1266.1|1264.9|1265.7|1264.5|1266.5|1265.3|1265.7|1264.5|5
1609149900000|2020-12-28 10:05:00|1265.8|1264.6|1266.2|1265|1266.5|1265.3|1265.3|1264.1|11
1609150200000|2020-12-28 10:10:00|1266.3|1265.1|1265.7|1264.5|1266.3|1265.1|1265.4|1264.2|3
1609150500000|2020-12-28 10:15:00|1265.9|1264.7|1265.7|1264.5|1266.5|1265.3|1265.7|1264.5|4
1609150800000|2020-12-28 10:20:00|1265.9|1264.7|1265.4|1264.2|1266|1264.8|1265.3|1264.1|2
1609151100000|2020-12-28 10:25:00|1265.3|1264.1|1265.5|1264.3|1265.6|1264.4|1265.2|1264|27
1609151400000|2020-12-28 10:30:00|1265.8|1264.6|1266.3|1265.1|1266.5|1265.3|1265.7|1264.5|5
1609151700000|2020-12-28 10:35:00|1266.4|1265.2|1267.1|1265.9|1267.9|1266.7|1266.2|1265|59
1609152000000|2020-12-28 10:40:00|1267|1265.8|1266.9|1265.7|1267.2|1266|1266.7|1265.5|17
1609152300000|2020-12-28 10:45:00|1266.8|1265.6|1267.2|1266|1267.7|1266.5|1266.7|1265.5|9
1609152600000|2020-12-28 10:50:00|1267.7|1266.5|1267.4|1266.2|1267.7|1266.5|1267.2|1266|5
1609152900000|2020-12-28 10:55:00|1267.6|1266.4|1268.2|1267|1268.7|1267.5|1267.2|1266|18
1609153200000|2020-12-28 11:00:00|1267.9|1266.7|1267.4|1266.2|1268.2|1267|1267.3|1266.1|100
1609153500000|2020-12-28 11:05:00|1267.7|1266.5|1267.7|1266.5|1267.9|1266.7|1267.4|1266.2|10
1609153800000|2020-12-28 11:10:00|1267.6|1266.4|1268.3|1267.1|1268.4|1267.2|1267.4|1266.2|30
1609154100000|2020-12-28 11:15:00|1268.2|1267|1267.9|1266.7|1268.8|1267.6|1267.9|1266.7|6
1609154400000|2020-12-28 11:20:00|1268|1266.8|1268.1|1266.9|1268.3|1267.1|1267.8|1266.6|79
1609154700000|2020-12-28 11:25:00|1268|1266.8|1268.8|1267.6|1268.9|1267.7|1268|1266.8|36
1609155000000|2020-12-28 11:30:00|1268.7|1267.5|1269.2|1268|1269.7|1268.5|1268.5|1267.3|20
1609155300000|2020-12-28 11:35:00|1269.1|1267.9|1269.9|1268.7|1269.9|1268.7|1268.9|1267.7|19
1609155600000|2020-12-28 11:40:00|1269.7|1268.5|1268.8|1267.6|1269.7|1268.5|1268.5|1267.3|27
1609155900000|2020-12-28 11:45:00|1268.5|1267.3|1268|1266.8|1268.6|1267.4|1267.5|1266.3|347
1609156200000|2020-12-28 11:50:00|1267.8|1266.6|1267.2|1266|1267.8|1266.6|1266.7|1265.5|17
1609156500000|2020-12-28 11:55:00|1267|1265.8|1266.8|1265.6|1267.9|1266.7|1266.8|1265.6|38
1609156800000|2020-12-28 12:00:00|1266.9|1265.7|1267.4|1266.2|1267.7|1266.5|1266.7|1265.5|77
1609157100000|2020-12-28 12:05:00|1267.5|1266.3|1269.2|1268|1269.4|1268.2|1267.4|1266.2|17
1609157400000|2020-12-28 12:10:00|1269.1|1267.9|1268.2|1267|1269.2|1268|1268.2|1267|15
1609157700000|2020-12-28 12:15:00|1268.4|1267.2|1269.7|1268.5|1269.9|1268.7|1268.4|1267.2|32
1609158000000|2020-12-28 12:20:00|1269.8|1268.6|1269.7|1268.5|1269.9|1268.7|1269.3|1268.1|11
1609158300000|2020-12-28 12:25:00|1269.6|1268.4|1269.7|1268.5|1269.7|1268.5|1269.2|1268|16
1609158600000|2020-12-28 12:30:00|1269.5|1268.3|1268.6|1267.4|1270|1268.8|1268.6|1267.4|104
1609158900000|2020-12-28 12:35:00|1268.5|1267.3|1268.5|1267.3|1268.5|1267.3|1268.2|1267|104
1609159200000|2020-12-28 12:40:00|1268.3|1267.1|1268.2|1267|1268.5|1267.3|1267.9|1266.7|798
1609159500000|2020-12-28 12:45:00|1268.1|1266.9|1269|1267.8|1269.2|1268|1268|1266.8|329
1609159800000|2020-12-28 12:50:00|1269.1|1267.9|1268.2|1267|1269.2|1268|1268.2|1267|12
1609160100000|2020-12-28 12:55:00|1268.3|1267.1|1268.5|1267.3|1268.7|1267.5|1268.2|1267|19
1609160400000|2020-12-28 13:00:00|1268.4|1267.2|1268.2|1267|1268.7|1267.5|1267.5|1266.3|27
1609160700000|2020-12-28 13:05:00|1268.1|1266.9|1269|1267.8|1269|1267.8|1267.5|1266.3|45
1609161000000|2020-12-28 13:10:00|1268.9|1267.7|1268.7|1267.5|1269.9|1268.7|1268.6|1267.4|160
1609161300000|2020-12-28 13:15:00|1268.5|1267.3|1268.7|1267.5|1269.7|1268.5|1268|1266.8|65
1609161600000|2020-12-28 13:20:00|1268.9|1267.7|1268.5|1267.3|1269.3|1268.1|1268.2|1267|18
1609161900000|2020-12-28 13:25:00|1268.2|1267|1268|1266.8|1268.5|1267.3|1267.1|1265.9|305
1609162200000|2020-12-28 13:30:00|1267.9|1266.7|1267.5|1266.3|1268|1266.8|1266.7|1265.5|119
1609162500000|2020-12-28 13:35:00|1267.6|1266.4|1267|1265.8|1268.2|1267|1266.8|1265.6|88
1609162800000|2020-12-28 13:40:00|1266.9|1265.7|1267.9|1266.7|1268.3|1267.1|1266.9|1265.7|703
1609165800000|2020-12-28 14:30:00|1269.3|1268.1|1256.8|1255.6|1270|1268.8|1255.2|1254|1353
1609166100000|2020-12-28 14:35:00|1256.9|1255.7|1253.1|1251.9|1258.8|1257.6|1253.1|1251.9|1107
1609166400000|2020-12-28 14:40:00|1253|1251.8|1248.8|1247.6|1253.5|1252.3|1247.5|1246.3|1074
1609166700000|2020-12-28 14:45:00|1248.7|1247.5|1248.9|1247.7|1249.3|1248.1|1247|1245.8|874
1609167000000|2020-12-28 14:50:00|1249.1|1247.9|1250.9|1249.7|1251.3|1250.1|1248.1|1246.9|976
1609167300000|2020-12-28 14:55:00|1250.6|1249.4|1256.3|1255.1|1257.3|1256.1|1250.4|1249.2|1480
1609167600000|2020-12-28 15:00:00|1256.1|1254.9|1252.9|1251.7|1256.3|1255.1|1250.9|1249.7|729
1609167900000|2020-12-28 15:05:00|1253.1|1251.9|1256.8|1255.6|1256.8|1255.6|1252.9|1251.7|273
1609168200000|2020-12-28 15:10:00|1256.6|1255.4|1257.9|1256.7|1259.4|1258.2|1256.1|1254.9|323
1609168500000|2020-12-28 15:15:00|1257.8|1256.6|1256.6|1255.4|1258.3|1257.1|1256.3|1255.1|273
1609168800000|2020-12-28 15:20:00|1256.8|1255.6|1261.5|1260.3|1261.7|1260.5|1255.8|1254.6|282
1609169100000|2020-12-28 15:25:00|1261.2|1260|1261|1259.8|1263.1|1261.9|1260.6|1259.4|260
1609169400000|2020-12-28 15:30:00|1261.1|1259.9|1258.5|1257.3|1261.5|1260.3|1258|1256.8|2039
1609169700000|2020-12-28 15:35:00|1258.7|1257.5|1257|1255.8|1259.8|1258.6|1257|1255.8|2077
1609170000000|2020-12-28 15:40:00|1256.9|1255.7|1256.3|1255.1|1258|1256.8|1256.3|1255.1|570
1609170300000|2020-12-28 15:45:00|1256.4|1255.2|1257.5|1256.3|1258|1256.8|1255.7|1254.5|71
1609170600000|2020-12-28 15:50:00|1257.4|1256.2|1256|1254.8|1257.7|1256.5|1255.5|1254.3|225
1609170900000|2020-12-28 15:55:00|1256.3|1255.1|1256.2|1255|1256.5|1255.3|1254|1252.8|218
1609171200000|2020-12-28 16:00:00|1256.3|1255.1|1256|1254.8|1256.7|1255.5|1255.5|1254.3|112
1609171500000|2020-12-28 16:05:00|1255.8|1254.6|1258|1256.8|1258|1256.8|1255.7|1254.5|122
1609171800000|2020-12-28 16:10:00|1257.9|1256.7|1256.5|1255.3|1258|1256.8|1256.4|1255.2|81
1609172100000|2020-12-28 16:15:00|1256.7|1255.5|1256|1254.8|1256.8|1255.6|1255.5|1254.3|109
1609172400000|2020-12-28 16:20:00|1255.9|1254.7|1256.3|1255.1|1256.6|1255.4|1255.7|1254.5|69
1609172700000|2020-12-28 16:25:00|1256.4|1255.2|1257.5|1256.3|1257.8|1256.6|1256.3|1255.1|203
1609173000000|2020-12-28 16:30:00|1257.6|1256.4|1254.5|1253.3|1257.6|1256.4|1253.5|1252.3|85
1609173300000|2020-12-28 16:35:00|1254.4|1253.2|1253.5|1252.3|1254.8|1253.6|1253.3|1252.1|71
1609173600000|2020-12-28 16:40:00|1253.7|1252.5|1256|1254.8|1256.3|1255.1|1253.5|1252.3|161
1609173900000|2020-12-28 16:45:00|1255.8|1254.6|1254.6|1253.4|1256.3|1255.1|1254.6|1253.4|472
1609174200000|2020-12-28 16:50:00|1254.5|1253.3|1255.6|1254.4|1256.1|1254.9|1254.2|1253|403
1609174500000|2020-12-28 16:55:00|1255.3|1254.1|1255.6|1254.4|1256.1|1254.9|1255.1|1253.9|227
1609174800000|2020-12-28 17:00:00|1255.7|1254.5|1255.8|1254.6|1255.8|1254.6|1254.8|1253.6|57
1609175100000|2020-12-28 17:05:00|1255.9|1254.7|1255.6|1254.4|1256.1|1254.9|1255.3|1254.1|139
1609175400000|2020-12-28 17:10:00|1255.5|1254.3|1256.3|1255.1|1256.6|1255.4|1255.5|1254.3|170
1609175700000|2020-12-28 17:15:00|1256.5|1255.3|1256.6|1255.4|1257.3|1256.1|1255.9|1254.7|155
1609176000000|2020-12-28 17:20:00|1256.8|1255.6|1256.8|1255.6|1257.3|1256.1|1255.6|1254.4|145
1609176300000|2020-12-28 17:25:00|1256.7|1255.5|1259|1257.8|1259.1|1257.9|1256.6|1255.4|118
1609176600000|2020-12-28 17:30:00|1259.1|1257.9|1259.1|1257.9|1259.3|1258.1|1258.8|1257.6|49
1609176900000|2020-12-28 17:35:00|1259.3|1258.1|1258.8|1257.6|1259.3|1258.1|1258|1256.8|85
1609177200000|2020-12-28 17:40:00|1258.9|1257.7|1259.5|1258.3|1259.6|1258.4|1258.3|1257.1|91
1609177500000|2020-12-28 17:45:00|1259.3|1258.1|1259.3|1258.1|1260|1258.8|1258.8|1257.6|122
1609177800000|2020-12-28 17:50:00|1259.4|1258.2|1260.1|1258.9|1260.6|1259.4|1259.4|1258.2|171
1609178100000|2020-12-28 17:55:00|1260.2|1259|1259.3|1258.1|1260.3|1259.1|1258.5|1257.3|166
1609178400000|2020-12-28 18:00:00|1259.4|1258.2|1260.5|1259.3|1260.6|1259.4|1258.8|1257.6|515
1609178700000|2020-12-28 18:05:00|1260.3|1259.1|1259.6|1258.4|1260.6|1259.4|1259.5|1258.3|64
1609179000000|2020-12-28 18:10:00|1259.8|1258.6|1256|1254.8|1260|1258.8|1255.7|1254.5|685
1609179300000|2020-12-28 18:15:00|1255.7|1254.5|1255.7|1254.5|1256.2|1255|1255.2|1254|157
1609179600000|2020-12-28 18:20:00|1255.5|1254.3|1253.2|1252|1256|1254.8|1252.8|1251.6|155
1609179900000|2020-12-28 18:25:00|1253.5|1252.3|1254|1252.8|1254.6|1253.4|1253.1|1251.9|82
1609180200000|2020-12-28 18:30:00|1254.2|1253|1253|1251.8|1254.7|1253.5|1252.8|1251.6|65
1609180500000|2020-12-28 18:35:00|1253.2|1252|1254.7|1253.5|1255.2|1254|1253|1251.8|128
1609180800000|2020-12-28 18:40:00|1255|1253.8|1255.3|1254.1|1255.3|1254.1|1254|1252.8|35
1609181100000|2020-12-28 18:45:00|1255.2|1254|1253.5|1252.3|1255.2|1254|1253.4|1252.2|50
1609181400000|2020-12-28 18:50:00|1253.3|1252.1|1254|1252.8|1254.6|1253.4|1252.7|1251.5|72
1609181700000|2020-12-28 18:55:00|1254.2|1253|1255|1253.8|1255|1253.8|1253.7|1252.5|33
1609182000000|2020-12-28 19:00:00|1254.8|1253.6|1256.3|1255.1|1256.5|1255.3|1254.8|1253.6|286
1609182300000|2020-12-28 19:05:00|1256.2|1255|1256.7|1255.5|1257|1255.8|1255.8|1254.6|201
1609182600000|2020-12-28 19:10:00|1256.9|1255.7|1257|1255.8|1258|1256.8|1256.3|1255.1|1408
1609182900000|2020-12-28 19:15:00|1256.8|1255.6|1254|1252.8|1257|1255.8|1254|1252.8|721
1609203600000|2020-12-29 01:00:00|1255|1253.8|1255.8|1254.6|1256.8|1255.6|1253.3|1252.1|262
1609203900000|2020-12-29 01:05:00|1256|1254.8|1255.1|1253.9|1256.8|1255.6|1255.1|1253.9|101
1609204200000|2020-12-29 01:10:00|1255|1253.8|1254|1252.8|1256.8|1255.6|1254|1252.8|57
1609204500000|2020-12-29 01:15:00|1254.1|1252.9|1254.5|1253.3|1254.8|1253.6|1253.8|1252.6|81
1609204800000|2020-12-29 01:20:00|1254.6|1253.4|1253.8|1252.6|1255|1253.8|1253.1|1251.9|63
1609205100000|2020-12-29 01:25:00|1253.9|1252.7|1254.8|1253.6|1255|1253.8|1253.8|1252.6|66
1609205400000|2020-12-29 01:30:00|1255|1253.8|1255.5|1254.3|1255.5|1254.3|1254.8|1253.6|35
1609205700000|2020-12-29 01:35:00|1255.4|1254.2|1254.8|1253.6|1255.5|1254.3|1254.8|1253.6|22
1609206000000|2020-12-29 01:40:00|1254.9|1253.7|1254.7|1253.5|1254.9|1253.7|1254.3|1253.1|5
1609206300000|2020-12-29 01:45:00|1254.8|1253.6|1255.4|1254.2|1255.5|1254.3|1254.8|1253.6|31
1609206600000|2020-12-29 01:50:00|1255.5|1254.3|1255.2|1254|1255.6|1254.4|1255.2|1254|39
1609206900000|2020-12-29 01:55:00|1255.4|1254.2|1255.2|1254|1255.5|1254.3|1255.2|1254|2
1609207200000|2020-12-29 02:00:00|1255.4|1254.2|1253.1|1251.9|1255.4|1254.2|1252.8|1251.6|45
1609207500000|2020-12-29 02:05:00|1253.3|1252.1|1253.5|1252.3|1254|1252.8|1253.3|1252.1|6
1609207800000|2020-12-29 02:10:00|1253.4|1252.2|1253.4|1252.2|1253.6|1252.4|1253.3|1252.1|1
1609208100000|2020-12-29 02:15:00|1253.6|1252.4|1253.7|1252.5|1254|1252.8|1253.4|1252.2|0
1609208400000|2020-12-29 02:20:00|1254|1252.8|1253.7|1252.5|1254.1|1252.9|1253.5|1252.3|9
1609208700000|2020-12-29 02:25:00|1253.8|1252.6|1254.2|1253|1254.4|1253.2|1253.6|1252.4|2
1609209000000|2020-12-29 02:30:00|1254.3|1253.1|1253.8|1252.6|1254.5|1253.3|1253.7|1252.5|1
1609209300000|2020-12-29 02:35:00|1253.9|1252.7|1254.2|1253|1254.2|1253|1253.6|1252.4|32
1609209600000|2020-12-29 02:40:00|1254.1|1252.9|1253.7|1252.5|1254.5|1253.3|1253.7|1252.5|3
1609209900000|2020-12-29 02:45:00|1253.8|1252.6|1253.6|1252.4|1253.8|1252.6|1253.4|1252.2|2
1609210200000|2020-12-29 02:50:00|1253.7|1252.5|1253.6|1252.4|1253.9|1252.7|1253.6|1252.4|16
1609210500000|2020-12-29 02:55:00|1253.5|1252.3|1251.9|1250.7|1253.5|1252.3|1251.8|1250.6|18
1609210800000|2020-12-29 03:00:00|1252|1250.8|1249.5|1248.3|1252.3|1251.1|1249.3|1248.1|42
1609211100000|2020-12-29 03:05:00|1249.6|1248.4|1249.4|1248.2|1249.9|1248.7|1248.4|1247.2|36
1609211400000|2020-12-29 03:10:00|1249.5|1248.3|1248.7|1247.5|1249.9|1248.7|1248.6|1247.4|25
1609211700000|2020-12-29 03:15:00|1248.8|1247.6|1247.7|1246.5|1248.9|1247.7|1246.7|1245.5|89
1609212000000|2020-12-29 03:20:00|1247.8|1246.6|1249.8|1248.6|1249.9|1248.7|1247.7|1246.5|30
1609212300000|2020-12-29 03:25:00|1249.7|1248.5|1250.2|1249|1251.7|1250.5|1249.4|1248.2|21
1609212600000|2020-12-29 03:30:00|1250.4|1249.2|1250|1248.8|1250.9|1249.7|1250|1248.8|11
1609212900000|2020-12-29 03:35:00|1250.1|1248.9|1249.9|1248.7|1250.3|1249.1|1249.7|1248.5|0
1609213200000|2020-12-29 03:40:00|1250|1248.8|1251.2|1250|1251.2|1250|1250|1248.8|6
1609213500000|2020-12-29 03:45:00|1251.1|1249.9|1250.9|1249.7|1251.1|1249.9|1250.4|1249.2|4
1609213800000|2020-12-29 03:50:00|1250.7|1249.5|1251.4|1250.2|1251.4|1250.2|1250.4|1249.2|5
1609214100000|2020-12-29 03:55:00|1251.3|1250.1|1251.3|1250.1|1251.7|1250.5|1251.2|1250|6
1609214400000|2020-12-29 04:00:00|1251.4|1250.2|1250.7|1249.5|1251.4|1250.2|1250.4|1249.2|4
1609214700000|2020-12-29 04:05:00|1250.8|1249.6|1250.9|1249.7|1251.4|1250.2|1250.6|1249.4|4
1609215000000|2020-12-29 04:10:00|1250.8|1249.6|1250.7|1249.5|1250.9|1249.7|1250.7|1249.5|2
1609215300000|2020-12-29 04:15:00|1250.6|1249.4|1250.6|1249.4|1250.6|1249.4|1250.1|1248.9|49
1609215600000|2020-12-29 04:20:00|1250.4|1249.2|1250.2|1249|1250.6|1249.4|1250.2|1249|2
1609215900000|2020-12-29 04:25:00|1250.3|1249.1|1249.8|1248.6|1250.4|1249.2|1249.7|1248.5|20
1609216200000|2020-12-29 04:30:00|1249.9|1248.7|1250.2|1249|1250.4|1249.2|1249.9|1248.7|8
1609216500000|2020-12-29 04:35:00|1250.3|1249.1|1250.3|1249.1|1250.4|1249.2|1250.2|1249|2
1609216800000|2020-12-29 04:40:00|1250.4|1249.2|1249.8|1248.6|1250.4|1249.2|1249.7|1248.5|1
1609217100000|2020-12-29 04:45:00|1249.9|1248.7|1249.9|1248.7|1250.2|1249|1249.6|1248.4|5
1609217400000|2020-12-29 04:50:00|1250|1248.8|1249.7|1248.5|1250.4|1249.2|1249.5|1248.3|8
1609217700000|2020-12-29 04:55:00|1249.5|1248.3|1249.4|1248.2|1249.5|1248.3|1249.2|1248|7
1609218000000|2020-12-29 05:00:00|1249.3|1248.1|1249.4|1248.2|1249.8|1248.6|1249.3|1248.1|0
1609218300000|2020-12-29 05:05:00|1249.5|1248.3|1249.9|1248.7|1250|1248.8|1249.4|1248.2|0
1609218600000|2020-12-29 05:10:00|1250|1248.8|1249.7|1248.5|1250.3|1249.1|1249.7|1248.5|0
1609218900000|2020-12-29 05:15:00|1249.5|1248.3|1249.3|1248.1|1249.5|1248.3|1249.2|1248|6
1609219200000|2020-12-29 05:20:00|1249.4|1248.2|1249.5|1248.3|1249.9|1248.7|1249.2|1248|4
1609219500000|2020-12-29 05:25:00|1249.7|1248.5|1250.9|1249.7|1250.9|1249.7|1249.7|1248.5|0
1609219800000|2020-12-29 05:30:00|1250.7|1249.5|1248.9|1247.7|1250.9|1249.7|1248.4|1247.2|10
1609220100000|2020-12-29 05:35:00|1248.8|1247.6|1249.4|1248.2|1250|1248.8|1248.7|1247.5|4
1609220400000|2020-12-29 05:40:00|1249.3|1248.1|1249.9|1248.7|1250|1248.8|1248.9|1247.7|1
1609220700000|2020-12-29 05:45:00|1249.8|1248.6|1250.2|1249|1250.2|1249|1249.2|1248|6
1609221000000|2020-12-29 05:50:00|1250.3|1249.1|1250.8|1249.6|1251.1|1249.9|1250.1|1248.9|7
1609221300000|2020-12-29 05:55:00|1250.7|1249.5|1251.1|1249.9|1251.6|1250.4|1250.6|1249.4|11
1609221600000|2020-12-29 06:00:00|1251|1249.8|1250.9|1249.7|1251.7|1250.5|1250.9|1249.7|5
1609221900000|2020-12-29 06:05:00|1250.8|1249.6|1250.7|1249.5|1250.9|1249.7|1250.4|1249.2|3
1609222200000|2020-12-29 06:10:00|1250.5|1249.3|1250.8|1249.6|1250.9|1249.7|1249.9|1248.7|12
1609222500000|2020-12-29 06:15:00|1250.9|1249.7|1251.5|1250.3|1251.6|1250.4|1250.4|1249.2|18
1609222800000|2020-12-29 06:20:00|1251.6|1250.4|1251.4|1250.2|1252.4|1251.2|1251.4|1250.2|40
1609223100000|2020-12-29 06:25:00|1251.6|1250.4|1251.5|1250.3|1251.9|1250.7|1251|1249.8|2
1609223400000|2020-12-29 06:30:00|1251.4|1250.2|1251.2|1250|1251.5|1250.3|1250.2|1249|7
1609223700000|2020-12-29 06:35:00|1251.3|1250.1|1249.4|1248.2|1251.3|1250.1|1249.4|1248.2|4
1609224000000|2020-12-29 06:40:00|1249.6|1248.4|1249.7|1248.5|1249.7|1248.5|1249|1247.8|13
1609224300000|2020-12-29 06:45:00|1249.4|1248.2|1249.2|1248|1250.3|1249.1|1249.2|1248|7
1609224600000|2020-12-29 06:50:00|1249.3|1248.1|1250.4|1249.2|1250.8|1249.6|1249.2|1248|17
1609224900000|2020-12-29 06:55:00|1250.5|1249.3|1251.4|1250.2|1251.7|1250.5|1250.4|1249.2|9
1609225200000|2020-12-29 07:00:00|1251.5|1250.3|1250.9|1249.7|1251.7|1250.5|1250.7|1249.5|3
1609225500000|2020-12-29 07:05:00|1251.2|1250|1251.9|1250.7|1251.9|1250.7|1250.9|1249.7|3
1609225800000|2020-12-29 07:10:00|1252|1250.8|1252.4|1251.2|1252.4|1251.2|1251.7|1250.5|0
1609226100000|2020-12-29 07:15:00|1252.5|1251.3|1252.4|1251.2|1253.1|1251.9|1252.2|1251|113
1609226400000|2020-12-29 07:20:00|1252.3|1251.1|1251.4|1250.2|1252.3|1251.1|1251.4|1250.2|2
1609226700000|2020-12-29 07:25:00|1251.7|1250.5|1251.7|1250.5|1251.9|1250.7|1251.4|1250.2|1
1609227000000|2020-12-29 07:30:00|1251.8|1250.6|1250.9|1249.7|1251.8|1250.6|1250.9|1249.7|28
1609227300000|2020-12-29 07:35:00|1251.2|1250|1251.6|1250.4|1251.9|1250.7|1251|1249.8|30
1609227600000|2020-12-29 07:40:00|1251.7|1250.5|1251.3|1250.1|1252.4|1251.2|1251.2|1250|13
1609227900000|2020-12-29 07:45:00|1251.4|1250.2|1251.2|1250|1251.4|1250.2|1251.1|1249.9|5
1609228200000|2020-12-29 07:50:00|1251.3|1250.1|1251.4|1250.2|1251.4|1250.2|1251.2|1250|0
1609228500000|2020-12-29 07:55:00|1251.2|1250|1251.4|1250.2|1251.4|1250.2|1251.1|1249.9|0
1609228800000|2020-12-29 08:00:00|1251.6|1250.4|1253.2|1252|1253.4|1252.2|1251.4|1250.2|16
1609229100000|2020-12-29 08:05:00|1252.9|1251.7|1252.4|1251.2|1253.1|1251.9|1252|1250.8|3
1609229400000|2020-12-29 08:10:00|1252.5|1251.3|1252.2|1251|1252.7|1251.5|1251.7|1250.5|0
1609229700000|2020-12-29 08:15:00|1252.1|1250.9|1251.5|1250.3|1252.2|1251|1251.5|1250.3|0
1609230000000|2020-12-29 08:20:00|1251.7|1250.5|1251.5|1250.3|1251.7|1250.5|1250.9|1249.7|255
1609230300000|2020-12-29 08:25:00|1251.4|1250.2|1252.4|1251.2|1252.4|1251.2|1251.4|1250.2|4
1609230600000|2020-12-29 08:30:00|1252.6|1251.4|1252.7|1251.5|1253.4|1252.2|1252.1|1250.9|1100
1609230900000|2020-12-29 08:35:00|1252.9|1251.7|1252.7|1251.5|1253.2|1252|1252.5|1251.3|6
1609231200000|2020-12-29 08:40:00|1252.9|1251.7|1251.9|1250.7|1253.1|1251.9|1251.9|1250.7|2
1609231500000|2020-12-29 08:45:00|1252|1250.8|1252.7|1251.5|1253.2|1252|1251.4|1250.2|14
1609231800000|2020-12-29 08:50:00|1252.6|1251.4|1251.8|1250.6|1252.6|1251.4|1251.8|1250.6|4
1609232100000|2020-12-29 08:55:00|1251.7|1250.5|1251.5|1250.3|1251.9|1250.7|1251.2|1250|9
1609232400000|2020-12-29 09:00:00|1251.6|1250.4|1252.4|1251.2|1252.5|1251.3|1251.6|1250.4|6
1609232700000|2020-12-29 09:05:00|1252.6|1251.4|1252.6|1251.4|1252.9|1251.7|1252.4|1251.2|3
1609233000000|2020-12-29 09:10:00|1252.4|1251.2|1252.9|1251.7|1252.9|1251.7|1252.4|1251.2|2
1609233300000|2020-12-29 09:15:00|1253.2|1252|1253.9|1252.7|1253.9|1252.7|1252.9|1251.7|3
1609233600000|2020-12-29 09:20:00|1253.7|1252.5|1253.7|1252.5|1253.9|1252.7|1253.4|1252.2|3
1609233900000|2020-12-29 09:25:00|1253.9|1252.7|1254.5|1253.3|1254.7|1253.5|1253.9|1252.7|5
1609234200000|2020-12-29 09:30:00|1254.7|1253.5|1254.4|1253.2|1254.7|1253.5|1254.3|1253.1|10
1609234500000|2020-12-29 09:35:00|1254.5|1253.3|1254.4|1253.2|1254.7|1253.5|1254.2|1253|10
1609234800000|2020-12-29 09:40:00|1254.2|1253|1254.1|1252.9|1254.4|1253.2|1253.9|1252.7|12485
1609235100000|2020-12-29 09:45:00|1253.9|1252.7|1254.2|1253|1254.7|1253.5|1253.9|1252.7|120
1609235400000|2020-12-29 09:50:00|1254.3|1253.1|1254.2|1253|1254.4|1253.2|1253.7|1252.5|68
1609235700000|2020-12-29 09:55:00|1254.3|1253.1|1253.4|1252.2|1254.3|1253.1|1253.4|1252.2|66
1609236000000|2020-12-29 10:00:00|1253.2|1252|1254|1252.8|1254.7|1253.5|1253.2|1252|69
1609236300000|2020-12-29 10:05:00|1254.1|1252.9|1254.4|1253.2|1254.4|1253.2|1253.9|1252.7|49
1609236600000|2020-12-29 10:10:00|1254.3|1253.1|1254.6|1253.4|1254.7|1253.5|1254.1|1252.9|63
1609236900000|2020-12-29 10:15:00|1254.5|1253.3|1254.9|1253.7|1255|1253.8|1254.4|1253.2|167
1609237200000|2020-12-29 10:20:00|1255|1253.8|1254.7|1253.5|1255.1|1253.9|1254.4|1253.2|59
1609237500000|2020-12-29 10:25:00|1254.6|1253.4|1254.9|1253.7|1254.9|1253.7|1254.6|1253.4|27
1609237800000|2020-12-29 10:30:00|1255.1|1253.9|1254.9|1253.7|1255.1|1253.9|1254.9|1253.7|18
1609238100000|2020-12-29 10:35:00|1255|1253.8|1255.1|1253.9|1255.1|1253.9|1254.9|1253.7|16
1609238400000|2020-12-29 10:40:00|1254.9|1253.7|1254.7|1253.5|1255.1|1253.9|1254.6|1253.4|107
1609238700000|2020-12-29 10:45:00|1254.6|1253.4|1255|1253.8|1255.1|1253.9|1254.6|1253.4|66
1609239000000|2020-12-29 10:50:00|1254.9|1253.7|1255.4|1254.2|1255.4|1254.2|1254.9|1253.7|55
1609239300000|2020-12-29 10:55:00|1255.2|1254|1255.2|1254|1255.4|1254.2|1254.9|1253.7|23
1609239600000|2020-12-29 11:00:00|1255.1|1253.9|1255.4|1254.2|1255.6|1254.4|1255.1|1253.9|76
1609239900000|2020-12-29 11:05:00|1255.1|1253.9|1252.9|1251.7|1255.1|1253.9|1252.4|1251.2|116
1609240200000|2020-12-29 11:10:00|1252.7|1251.5|1250.4|1249.2|1252.9|1251.7|1249.5|1248.3|338
1609240500000|2020-12-29 11:15:00|1250.6|1249.4|1251.5|1250.3|1251.5|1250.3|1250.6|1249.4|107
1609240800000|2020-12-29 11:20:00|1251.4|1250.2|1251.9|1250.7|1252|1250.8|1250.9|1249.7|175
1609241100000|2020-12-29 11:25:00|1251.8|1250.6|1252.1|1250.9|1252.1|1250.9|1251.2|1250|50
1609241400000|2020-12-29 11:30:00|1252|1250.8|1251.7|1250.5|1252.2|1251|1251.7|1250.5|33
1609241700000|2020-12-29 11:35:00|1251.9|1250.7|1252.1|1250.9|1252.2|1251|1251.4|1250.2|39
1609242000000|2020-12-29 11:40:00|1252.2|1251|1252.2|1251|1252.2|1251|1251.4|1250.2|71
1609242300000|2020-12-29 11:45:00|1252.4|1251.2|1251.9|1250.7|1252.4|1251.2|1251.7|1250.5|48
1609242600000|2020-12-29 11:50:00|1252|1250.8|1251.9|1250.7|1252.2|1251|1251.7|1250.5|46
1609242900000|2020-12-29 11:55:00|1252|1250.8|1252.9|1251.7|1252.9|1251.7|1251.8|1250.6|58
1609243200000|2020-12-29 12:00:00|1252.7|1251.5|1252.9|1251.7|1252.9|1251.7|1252.4|1251.2|115
1609243500000|2020-12-29 12:05:00|1253|1251.8|1253.3|1252.1|1253.9|1252.7|1253|1251.8|79
1609243800000|2020-12-29 12:10:00|1253.2|1252|1252.5|1251.3|1253.2|1252|1252.2|1251|25
1609244100000|2020-12-29 12:15:00|1252.7|1251.5|1252.8|1251.6|1253.2|1252|1252.4|1251.2|16
1609244400000|2020-12-29 12:20:00|1252.9|1251.7|1252.9|1251.7|1253.2|1252|1252.4|1251.2|13
1609244700000|2020-12-29 12:25:00|1253|1251.8|1253.4|1252.2|1253.4|1252.2|1252.8|1251.6|13
1609245000000|2020-12-29 12:30:00|1253.7|1252.5|1253.4|1252.2|1253.7|1252.5|1253.4|1252.2|16
1609245300000|2020-12-29 12:35:00|1253.5|1252.3|1252.9|1251.7|1254.3|1253.1|1252.9|1251.7|41
1609245600000|2020-12-29 12:40:00|1252.7|1251.5|1252.9|1251.7|1253.7|1252.5|1252.7|1251.5|25
1609245900000|2020-12-29 12:45:00|1253|1251.8|1250.6|1249.4|1253.4|1252.2|1250.4|1249.2|49
1609246200000|2020-12-29 12:50:00|1250.7|1249.5|1249.9|1248.7|1250.8|1249.6|1249.7|1248.5|23
1609246500000|2020-12-29 12:55:00|1250|1248.8|1250.7|1249.5|1250.9|1249.7|1249.5|1248.3|67
1609246800000|2020-12-29 13:00:00|1250.8|1249.6|1251.8|1250.6|1252.4|1251.2|1250.8|1249.6|441
1609247100000|2020-12-29 13:05:00|1251.9|1250.7|1253.3|1252.1|1253.4|1252.2|1251.3|1250.1|114
1609247400000|2020-12-29 13:10:00|1253.2|1252|1251.7|1250.5|1253.5|1252.3|1251.4|1250.2|85
1609247700000|2020-12-29 13:15:00|1251.6|1250.4|1252.2|1251|1252.2|1251|1251.4|1250.2|38
1609248000000|2020-12-29 13:20:00|1252.3|1251.1|1252.2|1251|1252.4|1251.2|1251.7|1250.5|47
1609248300000|2020-12-29 13:25:00|1252.3|1251.1|1251.7|1250.5|1252.4|1251.2|1251.5|1250.3|81
1609248600000|2020-12-29 13:30:00|1251.8|1250.6|1254.7|1253.5|1255.1|1253.9|1251.8|1250.6|65
1609248900000|2020-12-29 13:35:00|1254.8|1253.6|1254.9|1253.7|1255.2|1254|1253.9|1252.7|81
1609249200000|2020-12-29 13:40:00|1254.7|1253.5|1252.8|1251.6|1254.7|1253.5|1252.6|1251.4|64
1609252200000|2020-12-29 14:30:00|1254.7|1253.5|1263.8|1262.6|1263.8|1262.6|1254.3|1253.1|3056
1609252500000|2020-12-29 14:35:00|1263.9|1262.7|1264.3|1263.1|1265|1263.8|1261.6|1260.4|440
1609252800000|2020-12-29 14:40:00|1264.2|1263|1265|1263.8|1265.7|1264.5|1263.8|1262.6|699
1609253100000|2020-12-29 14:45:00|1265.5|1264.3|1266.5|1265.3|1267.3|1266.1|1265.3|1264.1|1007
1609253400000|2020-12-29 14:50:00|1266.6|1265.4|1267.6|1266.4|1268.5|1267.3|1266.5|1265.3|236
1609253700000|2020-12-29 14:55:00|1267.8|1266.6|1267.6|1266.4|1267.8|1266.6|1265.4|1264.2|211
1609254000000|2020-12-29 15:00:00|1267.5|1266.3|1267.5|1266.3|1268|1266.8|1266|1264.8|344
1609254300000|2020-12-29 15:05:00|1267.3|1266.1|1267|1265.8|1268|1266.8|1266.5|1265.3|443
1609254600000|2020-12-29 15:10:00|1266.9|1265.7|1263.5|1262.3|1267|1265.8|1263.5|1262.3|160
1609254900000|2020-12-29 15:15:00|1263.7|1262.5|1267.3|1266.1|1267.5|1266.3|1263.7|1262.5|194
1609255200000|2020-12-29 15:20:00|1267.1|1265.9|1268.8|1267.6|1268.8|1267.6|1267|1265.8|149
1609255500000|2020-12-29 15:25:00|1268.7|1267.5|1270|1268.8|1270|1268.8|1268.3|1267.1|244
1609255800000|2020-12-29 15:30:00|1269.8|1268.6|1269|1267.8|1270|1268.8|1269|1267.8|354
1609256100000|2020-12-29 15:35:00|1269.2|1268|1269.5|1268.3|1270.3|1269.1|1267.5|1266.3|337
1609256400000|2020-12-29 15:40:00|1269.3|1268.1|1271.1|1269.9|1271.3|1270.1|1269|1267.8|255
1609256700000|2020-12-29 15:45:00|1271|1269.8|1271.3|1270.1|1272.3|1271.1|1270.8|1269.6|293
1609257000000|2020-12-29 15:50:00|1271.4|1270.2|1272.3|1271.1|1272.5|1271.3|1271.3|1270.1|215
1609257300000|2020-12-29 15:55:00|1272.5|1271.3|1273|1271.8|1273.3|1272.1|1272|1270.8|349
1609257600000|2020-12-29 16:00:00|1273.3|1272.1|1273.5|1272.3|1274|1272.8|1273|1271.8|218
1609257900000|2020-12-29 16:05:00|1273.6|1272.4|1274|1272.8|1274.8|1273.6|1273.5|1272.3|241
1609258200000|2020-12-29 16:10:00|1273.8|1272.6|1274|1272.8|1274.3|1273.1|1273.5|1272.3|122
1609258500000|2020-12-29 16:15:00|1273.8|1272.6|1275.7|1274.5|1275.8|1274.6|1273.8|1272.6|198
1609258800000|2020-12-29 16:20:00|1275.6|1274.4|1277|1275.8|1277.3|1276.1|1275.5|1274.3|348
1609259100000|2020-12-29 16:25:00|1276.9|1275.7|1276.5|1275.3|1277|1275.8|1275.8|1274.6|351
1609259400000|2020-12-29 16:30:00|1276.6|1275.4|1278.5|1277.3|1278.7|1277.5|1276.5|1275.3|337
1609259700000|2020-12-29 16:35:00|1278.3|1277.1|1278.2|1277|1278.5|1277.3|1276.5|1275.3|178
1609260000000|2020-12-29 16:40:00|1278.1|1276.9|1277.8|1276.6|1278.3|1277.1|1277.5|1276.3|155
1609260300000|2020-12-29 16:45:00|1277.5|1276.3|1278.3|1277.1|1278.5|1277.3|1277.5|1276.3|216
1609260600000|2020-12-29 16:50:00|1278.4|1277.2|1277.7|1276.5|1278.5|1277.3|1277.5|1276.3|132
1609260900000|2020-12-29 16:55:00|1277.6|1276.4|1278.4|1277.2|1279|1277.8|1277.6|1276.4|177
1609261200000|2020-12-29 17:00:00|1278.3|1277.1|1278.8|1277.6|1278.8|1277.6|1277.9|1276.7|332
1609261500000|2020-12-29 17:05:00|1278.9|1277.7|1279.3|1278.1|1279.4|1278.2|1278.6|1277.4|173
1609261800000|2020-12-29 17:10:00|1279.4|1278.2|1282.1|1280.9|1282.4|1281.2|1279.3|1278.1|322
1609262100000|2020-12-29 17:15:00|1282.2|1281|1282.1|1280.9|1283.5|1282.3|1281.9|1280.7|400
1609262400000|2020-12-29 17:20:00|1282.3|1281.1|1285.3|1284.1|1285.8|1284.6|1282.3|1281.1|488
1609262700000|2020-12-29 17:25:00|1285.5|1284.3|1286.6|1285.4|1288.8|1287.6|1285.1|1283.9|330
1609263000000|2020-12-29 17:30:00|1286.4|1285.2|1286.4|1285.2|1287.3|1286.1|1286.1|1284.9|231
1609263300000|2020-12-29 17:35:00|1286.5|1285.3|1286.1|1284.9|1287.8|1286.6|1285.9|1284.7|286
1609263600000|2020-12-29 17:40:00|1286.2|1285|1285|1283.8|1286.6|1285.4|1284.8|1283.6|262
1609263900000|2020-12-29 17:45:00|1285.1|1283.9|1285.8|1284.6|1285.8|1284.6|1284.3|1283.1|412
1609264200000|2020-12-29 17:50:00|1285.9|1284.7|1285|1283.8|1286.1|1284.9|1283.8|1282.6|336
1609264500000|2020-12-29 17:55:00|1285.1|1283.9|1285.6|1284.4|1286|1284.8|1284.8|1283.6|110
1609264800000|2020-12-29 18:00:00|1285.5|1284.3|1284.7|1283.5|1285.5|1284.3|1284.2|1283|89
1609265100000|2020-12-29 18:05:00|1284.5|1283.3|1283.3|1282.1|1284.9|1283.7|1282|1280.8|596
1609265400000|2020-12-29 18:10:00|1283.2|1282|1283.5|1282.3|1283.8|1282.6|1282.3|1281.1|925
1609265700000|2020-12-29 18:15:00|1283.3|1282.1|1283.1|1281.9|1283.5|1282.3|1281.8|1280.6|506
1609266000000|2020-12-29 18:20:00|1283|1281.8|1284.3|1283.1|1284.5|1283.3|1283|1281.8|305
1609266300000|2020-12-29 18:25:00|1284.5|1283.3|1285.2|1284|1285.2|1284|1284.2|1283|367
1609266600000|2020-12-29 18:30:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1284.5|1283.3|619
1609266900000|2020-12-29 18:35:00|1285.2|1284|1286.6|1285.4|1286.9|1285.7|1285|1283.8|400
1609267200000|2020-12-29 18:40:00|1286.5|1285.3|1287.9|1286.7|1288|1286.8|1286.2|1285|317
1609267500000|2020-12-29 18:45:00|1288|1286.8|1288.3|1287.1|1288.7|1287.5|1287.3|1286.1|269
1609267800000|2020-12-29 18:50:00|1288.5|1287.3|1289.3|1288.1|1290.5|1289.3|1288.5|1287.3|574
1609268100000|2020-12-29 18:55:00|1289.5|1288.3|1290|1288.8|1290.8|1289.6|1289|1287.8|1014
1609268400000|2020-12-29 19:00:00|1289.8|1288.6|1295.1|1293.9|1295.9|1294.7|1288.7|1287.5|810
1609268700000|2020-12-29 19:05:00|1295|1293.8|1295.3|1294.1|1296.1|1294.9|1293.6|1292.4|588
1609269000000|2020-12-29 19:10:00|1295.2|1294|1295.1|1293.9|1298.3|1297.1|1294.3|1293.1|1002
1609269300000|2020-12-29 19:15:00|1295.2|1294|1299.8|1298.6|1299.9|1298.7|1294.9|1293.7|750
1609290000000|2020-12-30 01:00:00|1295.9|1294.7|1287.6|1286.4|1296.8|1295.6|1283.5|1282.3|262
1609290300000|2020-12-30 01:05:00|1287.8|1286.6|1286.5|1285.3|1287.8|1286.6|1280.6|1279.4|120
1609290600000|2020-12-30 01:10:00|1285.9|1284.7|1283.2|1282|1286.8|1285.6|1281.5|1280.3|59
1609290900000|2020-12-30 01:15:00|1283.3|1282.1|1283.7|1282.5|1287.8|1286.6|1283.3|1282.1|19
1609291200000|2020-12-30 01:20:00|1283.8|1282.6|1282.3|1281.1|1284.1|1282.9|1280.9|1279.7|45
1609291500000|2020-12-30 01:25:00|1282.2|1281|1283.7|1282.5|1284.3|1283.1|1281.4|1280.2|26
1609291800000|2020-12-30 01:30:00|1283.8|1282.6|1284.9|1283.7|1286.8|1285.6|1283.7|1282.5|21
1609292100000|2020-12-30 01:35:00|1284.8|1283.6|1284.2|1283|1285.7|1284.5|1283.3|1282.1|16
1609292400000|2020-12-30 01:40:00|1284.3|1283.1|1286.3|1285.1|1287.6|1286.4|1284|1282.8|12
1609292700000|2020-12-30 01:45:00|1286.2|1285|1287.6|1286.4|1288.3|1287.1|1286|1284.8|3
1609293000000|2020-12-30 01:50:00|1287.7|1286.5|1287.5|1286.3|1288.6|1287.4|1287.2|1286|2
1609293300000|2020-12-30 01:55:00|1287.6|1286.4|1289.3|1288.1|1289.3|1288.1|1286.8|1285.6|5
1609293600000|2020-12-30 02:00:00|1289.1|1287.9|1289.6|1288.4|1290.1|1288.9|1288.8|1287.6|22
1609293900000|2020-12-30 02:05:00|1289.7|1288.5|1289.7|1288.5|1290.1|1288.9|1289.6|1288.4|2
1609294200000|2020-12-30 02:10:00|1289.6|1288.4|1289.8|1288.6|1290.1|1288.9|1289|1287.8|17
1609294500000|2020-12-30 02:15:00|1289.7|1288.5|1291.1|1289.9|1292.2|1291|1289.7|1288.5|132
1609294800000|2020-12-30 02:20:00|1290.8|1289.6|1290.6|1289.4|1291.2|1290|1290.6|1289.4|2
1609295100000|2020-12-30 02:25:00|1290.7|1289.5|1291.3|1290.1|1291.5|1290.3|1290.6|1289.4|3
1609295400000|2020-12-30 02:30:00|1291.2|1290|1292|1290.8|1292.1|1290.9|1290.8|1289.6|6
1609295700000|2020-12-30 02:35:00|1292.1|1290.9|1291.8|1290.6|1292.8|1291.6|1291.6|1290.4|6
1609296000000|2020-12-30 02:40:00|1291.9|1290.7|1294|1292.8|1294.1|1292.9|1291.9|1290.7|1
1609296300000|2020-12-30 02:45:00|1293.8|1292.6|1294.1|1292.9|1294.9|1293.7|1293.6|1292.4|2
1609296600000|2020-12-30 02:50:00|1294.2|1293|1294.9|1293.7|1295.1|1293.9|1294.1|1292.9|8
1609296900000|2020-12-30 02:55:00|1294.8|1293.6|1294.6|1293.4|1295.1|1293.9|1294|1292.8|5
1609297200000|2020-12-30 03:00:00|1294.5|1293.3|1294.3|1293.1|1294.7|1293.5|1293.6|1292.4|1
1609297500000|2020-12-30 03:05:00|1294.1|1292.9|1293.8|1292.6|1294.3|1293.1|1293.6|1292.4|30
1609297800000|2020-12-30 03:10:00|1294.1|1292.9|1295.3|1294.1|1295.3|1294.1|1294.1|1292.9|11
1609298100000|2020-12-30 03:15:00|1296.1|1294.9|1296.3|1295.1|1296.8|1295.6|1295.3|1294.1|9
1609298400000|2020-12-30 03:20:00|1296.6|1295.4|1295.1|1293.9|1296.8|1295.6|1294.9|1293.7|5
1609298700000|2020-12-30 03:25:00|1295.2|1294|1295.6|1294.4|1295.8|1294.6|1295.1|1293.9|0
1609299000000|2020-12-30 03:30:00|1295.8|1294.6|1295.2|1294|1295.8|1294.6|1295.1|1293.9|0
1609299300000|2020-12-30 03:35:00|1295.1|1293.9|1295.1|1293.9|1295.3|1294.1|1294.1|1292.9|1
1609299600000|2020-12-30 03:40:00|1295.3|1294.1|1295|1293.8|1295.8|1294.6|1295|1293.8|1
1609299900000|2020-12-30 03:45:00|1295.1|1293.9|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|4
1609300200000|2020-12-30 03:50:00|1294.7|1293.5|1294.2|1293|1294.7|1293.5|1293.8|1292.6|0
1609300500000|2020-12-30 03:55:00|1294.3|1293.1|1294.5|1293.3|1294.7|1293.5|1294.2|1293|0
1609300800000|2020-12-30 04:00:00|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294.3|1293.1|0
1609301100000|2020-12-30 04:05:00|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.1|1292.9|0
1609301400000|2020-12-30 04:10:00|1294.2|1293|1294.6|1293.4|1294.7|1293.5|1294.1|1292.9|0
1609301700000|2020-12-30 04:15:00|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|0
1609302000000|2020-12-30 04:20:00|1294.8|1293.6|1294.9|1293.7|1295.3|1294.1|1294.6|1293.4|0
1609302300000|2020-12-30 04:25:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.1|1292.9|0
1609302600000|2020-12-30 04:30:00|1294.7|1293.5|1294.8|1293.6|1295.1|1293.9|1294.6|1293.4|1
1609302900000|2020-12-30 04:35:00|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.6|1293.4|0
1609303200000|2020-12-30 04:40:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.4|1293.2|0
1609303500000|2020-12-30 04:45:00|1294.7|1293.5|1295.1|1293.9|1295.1|1293.9|1294.6|1293.4|0
1609303800000|2020-12-30 04:50:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1609304100000|2020-12-30 04:55:00|1295.2|1294|1294.8|1293.6|1295.2|1294|1294.6|1293.4|7
1609304400000|2020-12-30 05:00:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|0
1609304700000|2020-12-30 05:05:00|1294.9|1293.7|1294.9|1293.7|1295.1|1293.9|1294.8|1293.6|0
1609305000000|2020-12-30 05:10:00|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|1
1609305300000|2020-12-30 05:15:00|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|7
1609305600000|2020-12-30 05:20:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|0
1609305900000|2020-12-30 05:25:00|1294.8|1293.6|1291.9|1290.7|1294.8|1293.6|1291.6|1290.4|6
1609306200000|2020-12-30 05:30:00|1292|1290.8|1291.8|1290.6|1293.3|1292.1|1291.8|1290.6|2
1609306500000|2020-12-30 05:35:00|1292|1290.8|1289.3|1288.1|1292.3|1291.1|1289.3|1288.1|0
1609306800000|2020-12-30 05:40:00|1289.5|1288.3|1290.8|1289.6|1290.8|1289.6|1289.3|1288.1|3
1609307100000|2020-12-30 05:45:00|1290.9|1289.7|1292.6|1291.4|1293.1|1291.9|1290.6|1289.4|0
1609307400000|2020-12-30 05:50:00|1292.8|1291.6|1293.1|1291.9|1293.3|1292.1|1292.6|1291.4|1
1609307700000|2020-12-30 05:55:00|1293.2|1292|1290.3|1289.1|1293.3|1292.1|1290.1|1288.9|0
1609308000000|2020-12-30 06:00:00|1290.2|1289|1290.7|1289.5|1291.6|1290.4|1290.2|1289|2
1609308300000|2020-12-30 06:05:00|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1289.9|1288.7|0
1609308600000|2020-12-30 06:10:00|1291|1289.8|1291.6|1290.4|1291.7|1290.5|1290.6|1289.4|0
1609308900000|2020-12-30 06:15:00|1291.7|1290.5|1291.1|1289.9|1292.1|1290.9|1290.8|1289.6|0
1609309200000|2020-12-30 06:20:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|6
1609309500000|2020-12-30 06:25:00|1291.4|1290.2|1291.3|1290.1|1292.4|1291.2|1291.2|1290|5
1609309800000|2020-12-30 06:30:00|1291.1|1289.9|1291.8|1290.6|1292.1|1290.9|1290.8|1289.6|4
1609310100000|2020-12-30 06:35:00|1291.6|1290.4|1292.1|1290.9|1292.3|1291.1|1291.6|1290.4|1
1609310400000|2020-12-30 06:40:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1291.3|1290.1|1
1609310700000|2020-12-30 06:45:00|1291.8|1290.6|1291.4|1290.2|1291.9|1290.7|1291.1|1289.9|1
1609311000000|2020-12-30 06:50:00|1291.5|1290.3|1291|1289.8|1291.6|1290.4|1290.6|1289.4|1
1609311300000|2020-12-30 06:55:00|1291.1|1289.9|1291.3|1290.1|1292.1|1290.9|1291.1|1289.9|0
1609311600000|2020-12-30 07:00:00|1291|1289.8|1289.8|1288.6|1291.5|1290.3|1289.6|1288.4|0
1609311900000|2020-12-30 07:05:00|1289.7|1288.5|1289.1|1287.9|1289.7|1288.5|1287.8|1286.6|9
1609312200000|2020-12-30 07:10:00|1289.2|1288|1289.1|1287.9|1289.7|1288.5|1288.8|1287.6|0
1609312500000|2020-12-30 07:15:00|1289.2|1288|1288.8|1287.6|1289.2|1288|1288.6|1287.4|1
1609312800000|2020-12-30 07:20:00|1288.3|1287.1|1286.3|1285.1|1288.6|1287.4|1286.3|1285.1|4
1609313100000|2020-12-30 07:25:00|1286.2|1285|1286.7|1285.5|1287.2|1286|1285.8|1284.6|9
1609313400000|2020-12-30 07:30:00|1286.8|1285.6|1287.3|1286.1|1287.6|1286.4|1286.4|1285.2|2
1609313700000|2020-12-30 07:35:00|1287.1|1285.9|1287.5|1286.3|1288.1|1286.9|1286.8|1285.6|0
1609314000000|2020-12-30 07:40:00|1287.3|1286.1|1286.5|1285.3|1288|1286.8|1286.3|1285.1|14
1609314300000|2020-12-30 07:45:00|1286.4|1285.2|1287.1|1285.9|1287.1|1285.9|1286.1|1284.9|0
1609314600000|2020-12-30 07:50:00|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1286.8|1285.6|2
1609314900000|2020-12-30 07:55:00|1287.5|1286.3|1288.2|1287|1288.6|1287.4|1287.3|1286.1|0
1609315200000|2020-12-30 08:00:00|1288.3|1287.1|1288.3|1287.1|1288.9|1287.7|1287.6|1286.4|5
1609315500000|2020-12-30 08:05:00|1288.6|1287.4|1288|1286.8|1289.5|1288.3|1287.8|1286.6|0
1609315800000|2020-12-30 08:10:00|1288.1|1286.9|1288.3|1287.1|1288.8|1287.6|1288.1|1286.9|1
1609316100000|2020-12-30 08:15:00|1288.2|1287|1288.6|1287.4|1288.9|1287.7|1288.2|1287|11
1609316400000|2020-12-30 08:20:00|1288.7|1287.5|1288.7|1287.5|1289.7|1288.5|1288.6|1287.4|2
1609316700000|2020-12-30 08:25:00|1288.9|1287.7|1288.6|1287.4|1289.1|1287.9|1288.2|1287|1
1609317000000|2020-12-30 08:30:00|1288.3|1287.1|1288.1|1286.9|1288.5|1287.3|1287.8|1286.6|0
1609317300000|2020-12-30 08:35:00|1288|1286.8|1286.6|1285.4|1288.1|1286.9|1286.6|1285.4|2
1609317600000|2020-12-30 08:40:00|1286.8|1285.6|1287.2|1286|1287.4|1286.2|1286.6|1285.4|0
1609317900000|2020-12-30 08:45:00|1287.1|1285.9|1288.7|1287.5|1288.8|1287.6|1287|1285.8|21
1609318200000|2020-12-30 08:50:00|1288.8|1287.6|1288.5|1287.3|1289.2|1288|1288.1|1286.9|1
1609318500000|2020-12-30 08:55:00|1288.4|1287.2|1289|1287.8|1289.1|1287.9|1288.1|1286.9|0
1609318800000|2020-12-30 09:00:00|1289.1|1287.9|1288.1|1286.9|1289.1|1287.9|1288.1|1286.9|0
1609319100000|2020-12-30 09:05:00|1287.8|1286.6|1288.3|1287.1|1288.3|1287.1|1287.6|1286.4|0
1609319400000|2020-12-30 09:10:00|1288.2|1287|1287.8|1286.6|1288.2|1287|1287.6|1286.4|0
1609319700000|2020-12-30 09:15:00|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.1|1285.9|0
1609320000000|2020-12-30 09:20:00|1287.9|1286.7|1289|1287.8|1289.1|1287.9|1287.8|1286.6|1
1609320300000|2020-12-30 09:25:00|1288.8|1287.6|1288.2|1287|1288.9|1287.7|1288.1|1286.9|0
1609320600000|2020-12-30 09:30:00|1288.1|1286.9|1287.5|1286.3|1288.2|1287|1287.5|1286.3|0
1609320900000|2020-12-30 09:35:00|1287.6|1286.4|1286.3|1285.1|1288.4|1287.2|1286.3|1285.1|1
1609321200000|2020-12-30 09:40:00|1286.4|1285.2|1286.8|1285.6|1286.9|1285.7|1285.8|1284.6|1
1609321500000|2020-12-30 09:45:00|1287.1|1285.9|1287.8|1286.6|1288.1|1286.9|1287.1|1285.9|0
1609321800000|2020-12-30 09:50:00|1288|1286.8|1287.6|1286.4|1288.1|1286.9|1287.6|1286.4|9
1609322100000|2020-12-30 09:55:00|1287.3|1286.1|1287.1|1285.9|1287.7|1286.5|1287.1|1285.9|2
1609322400000|2020-12-30 10:00:00|1287.3|1286.1|1288.6|1287.4|1288.8|1287.6|1287.3|1286.1|0
1609322700000|2020-12-30 10:05:00|1288.2|1287|1287.6|1286.4|1288.2|1287|1287.2|1286|0
1609323000000|2020-12-30 10:10:00|1287.7|1286.5|1286.2|1285|1287.8|1286.6|1286.2|1285|2
1609323300000|2020-12-30 10:15:00|1286.1|1284.9|1286.4|1285.2|1286.4|1285.2|1285.7|1284.5|0
1609323600000|2020-12-30 10:20:00|1286.5|1285.3|1286.5|1285.3|1287.1|1285.9|1286.3|1285.1|6
1609323900000|2020-12-30 10:25:00|1286.6|1285.4|1286.3|1285.1|1287.1|1285.9|1285.6|1284.4|31
1609324200000|2020-12-30 10:30:00|1286.5|1285.3|1286.3|1285.1|1287.1|1285.9|1286.1|1284.9|2
1609324500000|2020-12-30 10:35:00|1286.4|1285.2|1287.1|1285.9|1287.3|1286.1|1286.4|1285.2|0
1609324800000|2020-12-30 10:40:00|1287.3|1286.1|1286.5|1285.3|1287.3|1286.1|1286.2|1285|0
1609325100000|2020-12-30 10:45:00|1286.6|1285.4|1286.3|1285.1|1286.6|1285.4|1286.3|1285.1|0
1609325400000|2020-12-30 10:50:00|1286.5|1285.3|1287.1|1285.9|1287.1|1285.9|1286.1|1284.9|40
1609325700000|2020-12-30 10:55:00|1287.2|1286|1287.4|1286.2|1287.9|1286.7|1287.2|1286|0
1609326000000|2020-12-30 11:00:00|1287.5|1286.3|1287.9|1286.7|1287.9|1286.7|1287.4|1286.2|17
1609326300000|2020-12-30 11:05:00|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.6|1286.4|1
1609326600000|2020-12-30 11:10:00|1288.1|1286.9|1288.1|1286.9|1288.4|1287.2|1288.1|1286.9|1
1609326900000|2020-12-30 11:15:00|1288.4|1287.2|1288.6|1287.4|1288.9|1287.7|1287.6|1286.4|4
1609327200000|2020-12-30 11:20:00|1288.5|1287.3|1288.1|1286.9|1288.5|1287.3|1287.9|1286.7|0
1609327500000|2020-12-30 11:25:00|1288.4|1287.2|1288.1|1286.9|1288.5|1287.3|1288.1|1286.9|1
1609327800000|2020-12-30 11:30:00|1288.3|1287.1|1287.6|1286.4|1288.6|1287.4|1287.6|1286.4|9
1609328100000|2020-12-30 11:35:00|1287.9|1286.7|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|0
1609328400000|2020-12-30 11:40:00|1288.1|1286.9|1287.6|1286.4|1288.1|1286.9|1287.1|1285.9|36508
1609328700000|2020-12-30 11:45:00|1287.7|1286.5|1288.9|1287.7|1289.6|1288.4|1287.6|1286.4|142
1609329000000|2020-12-30 11:50:00|1288.8|1287.6|1288.6|1287.4|1289.3|1288.1|1288.6|1287.4|259
1609329300000|2020-12-30 11:55:00|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.5|1287.3|75
1609329600000|2020-12-30 12:00:00|1288.8|1287.6|1288.4|1287.2|1289.4|1288.2|1287.8|1286.6|271
1609329900000|2020-12-30 12:05:00|1288.5|1287.3|1288.8|1287.6|1289.8|1288.6|1288|1286.8|178
1609330200000|2020-12-30 12:10:00|1288.9|1287.7|1288.5|1287.3|1289|1287.8|1288.5|1287.3|88
1609330500000|2020-12-30 12:15:00|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1287.6|1286.4|193
1609330800000|2020-12-30 12:20:00|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1287.6|1286.4|295
1609331100000|2020-12-30 12:25:00|1287.8|1286.6|1289.1|1287.9|1290.1|1288.9|1287.8|1286.6|232
1609331400000|2020-12-30 12:30:00|1289.2|1288|1288.8|1287.6|1289.6|1288.4|1288.6|1287.4|347
1609331700000|2020-12-30 12:35:00|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1288.8|1287.6|234
1609332000000|2020-12-30 12:40:00|1289|1287.8|1288.7|1287.5|1289.3|1288.1|1288.7|1287.5|90
1609332300000|2020-12-30 12:45:00|1288.8|1287.6|1289.9|1288.7|1290|1288.8|1288|1286.8|146
1609332600000|2020-12-30 12:50:00|1290|1288.8|1289.6|1288.4|1290.1|1288.9|1289.1|1287.9|271
1609332900000|2020-12-30 12:55:00|1289.3|1288.1|1290.8|1289.6|1291.1|1289.9|1289.2|1288|205
1609333200000|2020-12-30 13:00:00|1290.7|1289.5|1291.3|1290.1|1292.1|1290.9|1290.6|1289.4|694
1609333500000|2020-12-30 13:05:00|1291.2|1290|1291.8|1290.6|1292.1|1290.9|1291.1|1289.9|457
1609333800000|2020-12-30 13:10:00|1292.1|1290.9|1291.6|1290.4|1292.6|1291.4|1291.6|1290.4|445
1609334100000|2020-12-30 13:15:00|1291.7|1290.5|1293.6|1292.4|1293.6|1292.4|1291.6|1290.4|200
1609334400000|2020-12-30 13:20:00|1293.3|1292.1|1294.6|1293.4|1295.3|1294.1|1292.8|1291.6|1045
1609334700000|2020-12-30 13:25:00|1294.4|1293.2|1293.8|1292.6|1294.8|1293.6|1293.6|1292.4|382
1609335000000|2020-12-30 13:30:00|1293.6|1292.4|1293.5|1292.3|1294.1|1292.9|1293.1|1291.9|316
1609335300000|2020-12-30 13:35:00|1293.3|1292.1|1291.1|1289.9|1293.6|1292.4|1291.1|1289.9|430
1609335600000|2020-12-30 13:40:00|1291.3|1290.1|1290.3|1289.1|1292.2|1291|1290.3|1289.1|325
1609338600000|2020-12-30 14:30:00|1290.6|1289.4|1293.3|1292.1|1293.7|1292.5|1287.9|1286.7|3945
1609338900000|2020-12-30 14:35:00|1293.2|1292|1289|1287.8|1293.2|1292|1288.7|1287.5|1931
1609339200000|2020-12-30 14:40:00|1289.2|1288|1294|1292.8|1294.2|1293|1288.8|1287.6|1810
1609339500000|2020-12-30 14:45:00|1293.7|1292.5|1294.7|1293.5|1295.2|1294|1293.2|1292|1648
1609339800000|2020-12-30 14:50:00|1295|1293.8|1293.4|1292.2|1295.5|1294.3|1292.2|1291|1306
1609340100000|2020-12-30 14:55:00|1293.2|1292|1293.8|1292.6|1294.1|1292.9|1292|1290.8|1156
1609340400000|2020-12-30 15:00:00|1293.7|1292.5|1296|1294.8|1296|1294.8|1293.7|1292.5|1200
1609340700000|2020-12-30 15:05:00|1296.3|1295.1|1298.3|1297.1|1298.7|1297.5|1296|1294.8|1928
1609341000000|2020-12-30 15:10:00|1298.2|1297|1295.7|1294.5|1298.3|1297.1|1293.7|1292.5|1773
1609341300000|2020-12-30 15:15:00|1295.5|1294.3|1295.5|1294.3|1295.7|1294.5|1294|1292.8|632
1609341600000|2020-12-30 15:20:00|1295.2|1294|1296.9|1295.7|1297.4|1296.2|1295.2|1294|917
1609341900000|2020-12-30 15:25:00|1297|1295.8|1297.5|1296.3|1298|1296.8|1296.7|1295.5|603
1609342200000|2020-12-30 15:30:00|1297.4|1296.2|1295.7|1294.5|1297.6|1296.4|1294.2|1293|844
1609342500000|2020-12-30 15:35:00|1295.5|1294.3|1294.7|1293.5|1296.2|1295|1294.7|1293.5|711
1609342800000|2020-12-30 15:40:00|1294.9|1293.7|1292.5|1291.3|1295.5|1294.3|1292.2|1291|821
1609343100000|2020-12-30 15:45:00|1292.3|1291.1|1293|1291.8|1294|1292.8|1291.2|1290|1099
1609343400000|2020-12-30 15:50:00|1293.1|1291.9|1294|1292.8|1294.3|1293.1|1293|1291.8|764
1609343700000|2020-12-30 15:55:00|1294.2|1293|1296.3|1295.1|1296.6|1295.4|1293.9|1292.7|886
1609344000000|2020-12-30 16:00:00|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1295.6|1294.4|602
1609344300000|2020-12-30 16:05:00|1296.2|1295|1296.8|1295.6|1297.4|1296.2|1296.2|1295|985
1609344600000|2020-12-30 16:10:00|1296.7|1295.5|1298.4|1297.2|1298.6|1297.4|1296.7|1295.5|1322
1609344900000|2020-12-30 16:15:00|1298.2|1297|1299.4|1298.2|1299.7|1298.5|1298|1296.8|1091
1609345200000|2020-12-30 16:20:00|1299.7|1298.5|1304.4|1303.2|1304.4|1303.2|1299.4|1298.2|2151
1609345500000|2020-12-30 16:25:00|1304.3|1303.1|1301.2|1300|1304.6|1303.4|1300.9|1299.7|1278
1609345800000|2020-12-30 16:30:00|1300.9|1299.7|1297.9|1296.7|1301|1299.8|1297.6|1296.4|1139
1609346100000|2020-12-30 16:35:00|1298.2|1297|1297.7|1296.5|1298.2|1297|1295.2|1294|923
1609346400000|2020-12-30 16:40:00|1297.4|1296.2|1296.7|1295.5|1298.9|1297.7|1296.5|1295.3|156
1609346700000|2020-12-30 16:45:00|1296.6|1295.4|1297.7|1296.5|1298|1296.8|1296.4|1295.2|349
1609347000000|2020-12-30 16:50:00|1298|1296.8|1297.7|1296.5|1298|1296.8|1296|1294.8|295
1609347300000|2020-12-30 16:55:00|1297.5|1296.3|1297.7|1296.5|1298.7|1297.5|1297.2|1296|121
1609347600000|2020-12-30 17:00:00|1297.6|1296.4|1296.9|1295.7|1298|1296.8|1296.7|1295.5|123
1609347900000|2020-12-30 17:05:00|1297|1295.8|1296.9|1295.7|1297.2|1296|1295.7|1294.5|124
1609348200000|2020-12-30 17:10:00|1296.7|1295.5|1295.4|1294.2|1296.9|1295.7|1295.4|1294.2|83
1609348500000|2020-12-30 17:15:00|1295.2|1294|1291.9|1290.7|1295.2|1294|1290.9|1289.7|203
1609348800000|2020-12-30 17:20:00|1291.8|1290.6|1292.3|1291.1|1292.8|1291.6|1290.6|1289.4|209
1609349100000|2020-12-30 17:25:00|1292.1|1290.9|1290.9|1289.7|1292.6|1291.4|1290.8|1289.6|166
1609349400000|2020-12-30 17:30:00|1291.1|1289.9|1291.6|1290.4|1292.1|1290.9|1290.9|1289.7|95
1609349700000|2020-12-30 17:35:00|1291.8|1290.6|1292.4|1291.2|1292.9|1291.7|1291.8|1290.6|118
1609350000000|2020-12-30 17:40:00|1292.6|1291.4|1293.6|1292.4|1294.1|1292.9|1292.4|1291.2|131
1609350300000|2020-12-30 17:45:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1292.2|1291|393
1609350600000|2020-12-30 17:50:00|1293.3|1292.1|1292.7|1291.5|1293.6|1292.4|1292.2|1291|122
1609350900000|2020-12-30 17:55:00|1292.8|1291.6|1293.7|1292.5|1294.5|1293.3|1292.8|1291.6|198
1609351200000|2020-12-30 18:00:00|1293.6|1292.4|1294.4|1293.2|1295.7|1294.5|1293.4|1292.2|73
1609351500000|2020-12-30 18:05:00|1294.5|1293.3|1296.3|1295.1|1296.4|1295.2|1294.2|1293|189
1609351800000|2020-12-30 18:10:00|1296.4|1295.2|1298.2|1297|1298.2|1297|1295.9|1294.7|289
1609352100000|2020-12-30 18:15:00|1298.3|1297.1|1301.2|1300|1301.2|1300|1297.9|1296.7|192
1609352400000|2020-12-30 18:20:00|1300.9|1299.7|1300|1298.8|1301|1299.8|1299.5|1298.3|181
1609352700000|2020-12-30 18:25:00|1300.2|1299|1300.7|1299.5|1301.5|1300.3|1300.2|1299|72
1609353000000|2020-12-30 18:30:00|1300.5|1299.3|1301.6|1300.4|1301.8|1300.6|1299.6|1298.4|134
1609353300000|2020-12-30 18:35:00|1301.5|1300.3|1302.6|1301.4|1302.9|1301.7|1301.5|1300.3|127
1609353600000|2020-12-30 18:40:00|1302.7|1301.5|1301.3|1300.1|1302.9|1301.7|1301.1|1299.9|405
1609353900000|2020-12-30 18:45:00|1301.2|1300|1301.2|1300|1301.5|1300.3|1300.5|1299.3|178
1609354200000|2020-12-30 18:50:00|1301|1299.8|1300.7|1299.5|1301.8|1300.6|1300.3|1299.1|64
1609354500000|2020-12-30 18:55:00|1300.5|1299.3|1302.9|1301.7|1302.9|1301.7|1300.5|1299.3|261
1609354800000|2020-12-30 19:00:00|1302.7|1301.5|1303.1|1301.9|1303.8|1302.6|1301.6|1300.4|348
1609355100000|2020-12-30 19:05:00|1303.4|1302.2|1306|1304.8|1306.8|1305.6|1303.1|1301.9|125
1609355400000|2020-12-30 19:10:00|1305.9|1304.7|1300.9|1299.7|1307|1305.8|1300.9|1299.7|946
1609355700000|2020-12-30 19:15:00|1300.7|1299.5|1298.5|1297.3|1302|1300.8|1298.5|1297.3|427
1609376400000|2020-12-31 01:00:00|1299|1297.8|1300.3|1299.1|1301|1299.8|1296.6|1295.4|243
1609376700000|2020-12-31 01:05:00|1300.6|1299.4|1301.3|1300.1|1302|1300.8|1300.3|1299.1|4
1609377000000|2020-12-31 01:10:00|1301.5|1300.3|1303.7|1302.5|1304|1302.8|1301.3|1300.1|9
1609377300000|2020-12-31 01:15:00|1303.8|1302.6|1306.4|1305.2|1306.7|1305.5|1303.6|1302.4|2
1609377600000|2020-12-31 01:20:00|1306.2|1305|1309.3|1308.1|1309.4|1308.2|1306.2|1305|53
1609377900000|2020-12-31 01:25:00|1309.2|1308|1309.8|1308.6|1310.2|1309|1308.8|1307.6|6
1609378200000|2020-12-31 01:30:00|1309.9|1308.7|1309.5|1308.3|1310|1308.8|1308|1306.2|0
1609378500000|2020-12-31 01:35:00|1309.8|1308.6|1313.3|1312.1|1313.4|1312.2|1309.8|1308.6|13
1609378800000|2020-12-31 01:40:00|1313.1|1311.9|1313.7|1312.5|1313.7|1312.5|1312.5|1311.3|0
1609379100000|2020-12-31 01:45:00|1313.6|1312.4|1313.6|1312.4|1313.9|1312.7|1312.8|1311.6|9
1609379400000|2020-12-31 01:50:00|1313.5|1312.3|1312.8|1311.6|1313.8|1312.6|1312.8|1311.5|0
1609379700000|2020-12-31 01:55:00|1312.9|1311.7|1318|1316.8|1318.3|1317.1|1312.9|1311.7|4
1609380000000|2020-12-31 02:00:00|1318.1|1316.9|1316.6|1315.4|1321.8|1320.6|1316.3|1315.1|10
1609380300000|2020-12-31 02:05:00|1316.8|1315.6|1318|1316.8|1318.2|1317|1316|1314.8|0
1609380600000|2020-12-31 02:10:00|1318.2|1317|1314.2|1313|1318.7|1317.5|1313.7|1312.5|8
1609380900000|2020-12-31 02:15:00|1313.9|1312.7|1314.7|1313.5|1316|1314.8|1312.8|1311.6|9
1609381200000|2020-12-31 02:20:00|1314.6|1313.4|1312|1310.8|1314.7|1313.5|1310.5|1309.3|17
1609381500000|2020-12-31 02:25:00|1312.1|1310.9|1313.2|1312|1313.2|1312|1311.4|1310.2|7
1609381800000|2020-12-31 02:30:00|1313|1311.8|1314.7|1313.5|1315|1313.8|1313|1311.8|0
1609382100000|2020-12-31 02:35:00|1314.5|1313.3|1317.7|1316.5|1317.8|1316.6|1314.4|1313.2|0
1609382400000|2020-12-31 02:40:00|1317.9|1316.7|1315.5|1314.3|1318.1|1316.9|1315|1313.8|0
1609382700000|2020-12-31 02:45:00|1315.2|1314|1314.4|1313.2|1315.3|1314.1|1314.1|1312.9|0
1609383000000|2020-12-31 02:50:00|1314.3|1313.1|1313.5|1312.3|1314.5|1313.3|1313|1311.8|1
1609383300000|2020-12-31 02:55:00|1313.6|1312.4|1314.1|1312.9|1314.1|1312.9|1313.2|1312|9
1609383600000|2020-12-31 03:00:00|1314.2|1313|1314.7|1313.5|1315|1313.8|1313.7|1312.5|0
1609383900000|2020-12-31 03:05:00|1315|1313.8|1315.2|1314|1315.8|1314.6|1314.7|1313.5|0
1609384200000|2020-12-31 03:10:00|1315.4|1314.2|1315.6|1314.4|1315.6|1314.4|1315.1|1313.9|6
1609384500000|2020-12-31 03:15:00|1315.9|1314.7|1313.7|1312.5|1315.9|1314.7|1313.5|1312.3|28
1609384800000|2020-12-31 03:20:00|1313.8|1312.6|1312.8|1311.6|1313.8|1312.6|1312.8|1311.6|0
1609385100000|2020-12-31 03:25:00|1312.6|1311.4|1311.8|1310.6|1312.7|1311.5|1311.7|1310.5|2
1609385400000|2020-12-31 03:30:00|1311.9|1310.7|1313.7|1312.5|1314.1|1312.9|1311.9|1310.7|0
1609385700000|2020-12-31 03:35:00|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.2|1312|0
1609386000000|2020-12-31 03:40:00|1313.7|1312.5|1314.4|1313.2|1315.1|1313.9|1313.7|1312.5|3
1609386300000|2020-12-31 03:45:00|1314.5|1313.3|1314.8|1313.6|1315.2|1314|1314.4|1313.2|0
1609386600000|2020-12-31 03:50:00|1314.7|1313.5|1314.4|1313.2|1314.9|1313.7|1314.4|1313.2|0
1609386900000|2020-12-31 03:55:00|1314.6|1313.4|1313.9|1312.7|1314.8|1313.6|1313.9|1312.7|0
1609387200000|2020-12-31 04:00:00|1313.8|1312.6|1313.9|1312.7|1314.2|1313|1313.7|1312.5|0
1609387500000|2020-12-31 04:05:00|1313.7|1312.5|1313.8|1312.6|1313.9|1312.7|1313.7|1312.5|1
1609387800000|2020-12-31 04:10:00|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|0
1609388100000|2020-12-31 04:15:00|1313.5|1312.3|1313.2|1312|1313.7|1312.5|1313.2|1311.7|1
1609388400000|2020-12-31 04:20:00|1313.5|1311.5|1313|1311.8|1313.6|1312|1313|1311.5|1
1609388700000|2020-12-31 04:25:00|1312.9|1311.7|1313|1311.8|1313.2|1312|1312.7|1311.5|0
1609389000000|2020-12-31 04:30:00|1313.1|1311.9|1313.6|1312.4|1313.6|1312.4|1313|1311.8|0
1609389300000|2020-12-31 04:35:00|1313.7|1312.5|1313.5|1312.3|1314.3|1313.1|1313.4|1312.2|0
1609389600000|2020-12-31 04:40:00|1314.1|1312.9|1313.3|1312.1|1314.6|1313.4|1313.1|1311.9|0
1609389900000|2020-12-31 04:45:00|1313.2|1312|1312.9|1311.7|1313.4|1312.2|1312.9|1311.7|0
1609390200000|2020-12-31 04:50:00|1313|1311.8|1313.9|1312.7|1313.9|1312.7|1313|1311.8|0
1609390500000|2020-12-31 04:55:00|1313.6|1312.4|1314.1|1312.9|1314.4|1313.2|1313.6|1312.4|0
1609390800000|2020-12-31 05:00:00|1314.2|1313|1314.1|1312.9|1314.9|1313.7|1314.1|1312.9|0
1609391100000|2020-12-31 05:05:00|1314|1312.8|1313.6|1312.4|1314|1312.8|1313.5|1312.3|6
1609391400000|2020-12-31 05:10:00|1313.5|1312.3|1312.6|1311.4|1313.8|1312.5|1312.6|1311|15
1609391700000|2020-12-31 05:15:00|1313|1311|1312.6|1311.4|1313.5|1311.9|1312.6|1311|0
1609392000000|2020-12-31 05:20:00|1312.5|1311.3|1314|1312|1314.3|1312.5|1312.4|1310.8|1
1609392300000|2020-12-31 05:25:00|1314.1|1312.1|1314.5|1312.5|1314.8|1313.3|1313.8|1312|2
1609392600000|2020-12-31 05:30:00|1314.3|1312.3|1314.2|1313|1314.8|1313.2|1313.3|1311.3|0
1609392900000|2020-12-31 05:35:00|1314.7|1312.7|1314.6|1312.6|1315.3|1313.3|1313.7|1312.2|1
1609393200000|2020-12-31 05:40:00|1314.5|1312.5|1313.5|1312.3|1314.5|1312.6|1313.5|1312.3|0
1609393500000|2020-12-31 05:45:00|1313.3|1312.1|1313.8|1311.8|1314.1|1312.5|1312.8|1311.1|1
1609393800000|2020-12-31 05:50:00|1313.4|1312.2|1314.7|1313.5|1315.5|1314|1313|1311.5|0
1609394100000|2020-12-31 05:55:00|1314.5|1313.3|1314.7|1313.5|1315.4|1314|1314.2|1312.7|0
1609394400000|2020-12-31 06:00:00|1315.2|1313.2|1315.3|1313.3|1315.6|1314|1314.7|1313|0
1609394700000|2020-12-31 06:05:00|1314.9|1313.7|1315.2|1314|1316.1|1314.5|1314.7|1313.2|0
1609395000000|2020-12-31 06:10:00|1315.8|1313.8|1315|1313.8|1315.9|1314.3|1314.2|1312.8|0
1609395300000|2020-12-31 06:15:00|1315.4|1313.4|1315.2|1314|1315.9|1314.3|1314.7|1313.2|0
1609395600000|2020-12-31 06:20:00|1315.8|1313.8|1315.7|1314.5|1316.3|1314.8|1315.2|1313.8|0
1609395900000|2020-12-31 06:25:00|1316.4|1314.4|1315.1|1313.9|1316.4|1314.5|1315|1313.4|0
1609396200000|2020-12-31 06:30:00|1315|1313.8|1316|1314.8|1316|1314.8|1315|1313.5|0
1609396500000|2020-12-31 06:35:00|1316.4|1314.4|1316.7|1315.5|1317.4|1315.8|1315.7|1314.4|0
1609396800000|2020-12-31 06:40:00|1317.3|1315.3|1317.7|1316.5|1318.4|1316.8|1316.7|1315.2|0
1609397100000|2020-12-31 06:45:00|1317.9|1316.7|1318.8|1317.6|1319.6|1318.2|1317.9|1316.4|0
1609397400000|2020-12-31 06:50:00|1318.9|1317.7|1318.7|1317.5|1319.4|1317.9|1318.5|1317.2|0
1609397700000|2020-12-31 06:55:00|1318.9|1317.7|1318.2|1317|1319.1|1317.7|1317.7|1316.4|0
1609398000000|2020-12-31 07:00:00|1317.7|1316.5|1317.7|1316.5|1318.7|1317.5|1317.4|1316.2|2
1609398300000|2020-12-31 07:05:00|1318.1|1316.1|1319.6|1318.4|1320.2|1319|1317.2|1316|0
1609398600000|2020-12-31 07:10:00|1319.5|1318.3|1319.5|1318.3|1320.1|1318.7|1319.2|1317.8|0
1609398900000|2020-12-31 07:15:00|1319.4|1318.2|1319.5|1318.3|1320.1|1318.7|1319.2|1318|0
1609399200000|2020-12-31 07:20:00|1319.4|1318.2|1319.7|1318.5|1319.9|1318.7|1319.2|1318|0
1609399500000|2020-12-31 07:25:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.2|1318|0
1609399800000|2020-12-31 07:30:00|1319.4|1318.2|1319.9|1318.7|1319.9|1318.7|1319.3|1318.1|0
1609400100000|2020-12-31 07:35:00|1319.8|1318.6|1320.2|1319|1320.5|1319.3|1319.7|1318.5|0
1609400400000|2020-12-31 07:40:00|1320.3|1319.1|1319.4|1318.2|1320.4|1319.2|1319.4|1318.2|0
1609400700000|2020-12-31 07:45:00|1319.2|1318|1317.9|1316.7|1319.2|1318|1317.5|1316.3|0
1609401000000|2020-12-31 07:50:00|1318|1316.8|1318.5|1317.3|1319.6|1318.4|1317.9|1316.7|0
1609401300000|2020-12-31 07:55:00|1318.7|1317.5|1317.4|1316.2|1318.7|1317.5|1316.9|1315.7|0
1609401600000|2020-12-31 08:00:00|1317.3|1316.1|1318|1316.8|1318.4|1317.2|1317.2|1316|0
1609401900000|2020-12-31 08:05:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.2|1316|0
1609402200000|2020-12-31 08:10:00|1318.2|1317|1317.9|1316.7|1319|1317.8|1317.7|1316.5|0
1609402500000|2020-12-31 08:15:00|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1316.9|1315.7|0
1609402800000|2020-12-31 08:20:00|1317.7|1316.5|1317.4|1316.2|1317.9|1316.7|1317.2|1316|0
1609403100000|2020-12-31 08:25:00|1317.5|1316.3|1318.4|1317.2|1318.7|1317.5|1317.5|1316.3|0
1609403400000|2020-12-31 08:30:00|1318.2|1317|1317.8|1316.6|1318.4|1317.2|1316.8|1315.6|0
1609403700000|2020-12-31 08:35:00|1317.9|1316.7|1317.7|1316.5|1318.2|1317|1317.7|1316.5|0
1609404000000|2020-12-31 08:40:00|1317.8|1316.6|1317.7|1316.5|1318.4|1317.2|1317.4|1316.2|0
1609404300000|2020-12-31 08:45:00|1317.9|1316.7|1317.7|1316.5|1318.2|1317|1317.5|1316.3|0
1609404600000|2020-12-31 08:50:00|1317.4|1316.2|1317.7|1316.5|1317.9|1316.7|1317.4|1316.2|0
1609404900000|2020-12-31 08:55:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|0
1609405200000|2020-12-31 09:00:00|1317.8|1316.6|1316.9|1315.7|1318.2|1317|1316.4|1315.2|0
1609405500000|2020-12-31 09:05:00|1316.8|1315.6|1317.9|1316.7|1318.2|1316.7|1316.7|1315.5|0
1609405800000|2020-12-31 09:10:00|1318.1|1316.9|1318.2|1317|1318.4|1317.2|1317.4|1316.2|0
1609406100000|2020-12-31 09:15:00|1318.4|1317.2|1317.7|1316.5|1318.4|1317.2|1317.4|1316.2|0
1609406400000|2020-12-31 09:20:00|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|0
1609406700000|2020-12-31 09:25:00|1317.2|1316|1317.2|1316|1317.9|1316.7|1317.2|1316|0
1609407000000|2020-12-31 09:30:00|1316.9|1315.7|1315.7|1314.5|1317.2|1316|1315.5|1314|0
1609407300000|2020-12-31 09:35:00|1316.1|1314.1|1316|1314.8|1316.2|1315|1315.5|1314.1|0
1609407600000|2020-12-31 09:40:00|1315.9|1314.7|1316.6|1315.4|1316.7|1315.5|1315.7|1314.5|0
1609407900000|2020-12-31 09:45:00|1316.5|1315.3|1316.3|1315.1|1316.7|1315.5|1316.2|1315|0
1609408200000|2020-12-31 09:50:00|1316.2|1315|1316.2|1315|1316.5|1315.3|1316|1314.4|0
1609408500000|2020-12-31 09:55:00|1316.1|1314.9|1315.5|1314.3|1316.2|1315|1315.2|1313.7|0
1609408800000|2020-12-31 10:00:00|1315.7|1314.5|1315.5|1314.3|1316.2|1314.5|1315.5|1313.9|0
1609409100000|2020-12-31 10:05:00|1315.7|1314.5|1315.7|1314.5|1316|1314.8|1315.5|1314|0
1609409400000|2020-12-31 10:10:00|1316.1|1314.1|1315.7|1314.5|1316.1|1314.5|1315.5|1314|0
1609409700000|2020-12-31 10:15:00|1316|1314.8|1315.2|1314|1316.3|1315|1315.2|1313.7|0
1609410000000|2020-12-31 10:20:00|1315.1|1313.9|1315.8|1314.6|1315.9|1314.7|1315.1|1313.7|0
1609410300000|2020-12-31 10:25:00|1315.9|1314.7|1316.7|1315.5|1316.7|1315.5|1315.9|1314.7|0
1609410600000|2020-12-31 10:30:00|1316.5|1315.3|1315.7|1314.5|1316.7|1315.5|1315.7|1314.5|0
1609410900000|2020-12-31 10:35:00|1315.6|1314.4|1316|1314.8|1316.2|1314.8|1315.5|1314.2|0
1609411200000|2020-12-31 10:40:00|1316.2|1315|1315.6|1314.4|1316.3|1315|1315.6|1314.2|0
1609411500000|2020-12-31 10:45:00|1315.7|1314.5|1315.6|1314.4|1316|1314.5|1315.2|1313.6|10
1609411800000|2020-12-31 10:50:00|1315.5|1314.3|1315.3|1314.1|1315.6|1314.4|1315.3|1314.1|0
1609412100000|2020-12-31 10:55:00|1315.6|1314.4|1315.3|1314.1|1315.8|1314.6|1315.3|1314.1|0
1609412400000|2020-12-31 11:00:00|1315.4|1314.2|1315.6|1314.4|1315.6|1314.4|1315.3|1314.1|0
1609412700000|2020-12-31 11:05:00|1315.5|1314.3|1315.1|1313.9|1315.5|1314.3|1314.6|1313.4|0
1609413000000|2020-12-31 11:10:00|1315.2|1314|1315.6|1314.4|1315.8|1314.6|1315.1|1313.9|0
1609413300000|2020-12-31 11:15:00|1315.3|1314.1|1317.6|1316.4|1317.7|1316.5|1315.3|1314.1|0
1609413600000|2020-12-31 11:20:00|1317.5|1316.3|1318.6|1317.4|1318.8|1317.6|1317.3|1316.1|0
1609413900000|2020-12-31 11:25:00|1318.3|1317.1|1317.3|1316.1|1318.3|1317.1|1317|1315.8|0
1609414200000|2020-12-31 11:30:00|1317.4|1316.2|1317.3|1316.1|1317.7|1316.5|1316.9|1315.7|0
1609414500000|2020-12-31 11:35:00|1317.2|1316|1317.3|1316.1|1317.8|1316.6|1317.1|1315.9|0
1609414800000|2020-12-31 11:40:00|1317.4|1316.2|1317.6|1316.4|1317.8|1316.6|1317.2|1316|0
1609415100000|2020-12-31 11:45:00|1317.3|1316.1|1317.1|1315.9|1317.9|1316.7|1317.1|1315.9|1
1609415400000|2020-12-31 11:50:00|1317.2|1316|1316.6|1315.4|1317.2|1316|1315.7|1314.5|0
1609415700000|2020-12-31 11:55:00|1316.7|1315.5|1316.8|1315.6|1317.3|1316.1|1316.6|1315.4|0
1609416000000|2020-12-31 12:00:00|1317.1|1315.9|1317.1|1315.9|1317.3|1316.1|1316.4|1315.2|0
1609416300000|2020-12-31 12:05:00|1316.8|1315.6|1316.8|1315.6|1317.2|1316|1316.3|1315.1|0
1609416600000|2020-12-31 12:10:00|1316.7|1315.5|1316.8|1315.6|1317.9|1316.7|1315.6|1314.4|2
1609416900000|2020-12-31 12:15:00|1317.1|1315.9|1317.1|1315.9|1317.6|1316.4|1316.3|1315.1|0
1609417200000|2020-12-31 12:20:00|1317.3|1316.1|1317.3|1316.1|1317.8|1316.6|1316.6|1315.4|0
1609417500000|2020-12-31 12:25:00|1317.5|1316.3|1315.3|1314.1|1317.6|1316.4|1315.1|1313.9|1
1609417800000|2020-12-31 12:30:00|1315.6|1314.4|1314.1|1312.9|1315.9|1314.7|1313.6|1312.4|0
1609418100000|2020-12-31 12:35:00|1314|1312.8|1314.9|1313.7|1315.6|1314.4|1313.9|1312.7|0
1609418400000|2020-12-31 12:40:00|1314.7|1313.5|1315.4|1313.4|1316.1|1314.8|1314.3|1313|27
1609418700000|2020-12-31 12:45:00|1315.5|1313.5|1315.7|1314.5|1316.3|1314.8|1315.2|1313.3|0
1609419000000|2020-12-31 12:50:00|1315.6|1314.4|1315.5|1314.3|1315.8|1314.4|1314.6|1313.4|0
1609419300000|2020-12-31 12:55:00|1315.6|1314.4|1316.5|1315.3|1316.5|1315.3|1315.6|1314.3|40
1609419600000|2020-12-31 13:00:00|1316.4|1315.2|1316|1314.8|1317|1315.8|1315.9|1314.7|1
1609419900000|2020-12-31 13:05:00|1316.4|1315.2|1316.1|1314.9|1317|1315.8|1316.1|1314.9|93
1609420200000|2020-12-31 13:10:00|1315.8|1314.6|1316.6|1315.4|1316.8|1315.6|1315.6|1314.4|0
1609420500000|2020-12-31 13:15:00|1316.7|1315.5|1316|1314.8|1317|1315.8|1316|1314.8|1
1609420800000|2020-12-31 13:20:00|1315.8|1314.6|1315.4|1314.2|1316.9|1315.7|1315.4|1314.2|10
1609421100000|2020-12-31 13:25:00|1315.6|1314.4|1315|1313.8|1316.2|1315|1314.8|1313.6|8
1609421400000|2020-12-31 13:30:00|1314.9|1313.7|1317.1|1315.9|1317.5|1316.3|1314.8|1313.6|14
1609421700000|2020-12-31 13:35:00|1317|1315.8|1317.5|1316.3|1317.6|1316.4|1316.6|1315.4|3
1609422000000|2020-12-31 13:40:00|1317.4|1316.2|1317.4|1316.2|1317.6|1316.4|1316.6|1315.4|10
1609425000000|2020-12-31 14:30:00|1318.4|1317.2|1314.3|1313.1|1320.6|1319.4|1312.2|1311|189
1609425300000|2020-12-31 14:35:00|1314.2|1313|1311.7|1310.5|1315.2|1314|1311|1309.8|135
1609425600000|2020-12-31 14:40:00|1311.8|1310.6|1313.7|1312.5|1314.2|1313|1310.2|1309|29
1609425900000|2020-12-31 14:45:00|1314|1312.8|1314.1|1312.9|1315.6|1314.4|1313.5|1312.3|65
1609426200000|2020-12-31 14:50:00|1314.3|1313.1|1313.7|1312.5|1315.2|1314|1312.4|1311.2|77
1609426500000|2020-12-31 14:55:00|1313.5|1312.3|1312.5|1311.3|1314|1312.8|1312.5|1311.3|24
1609426800000|2020-12-31 15:00:00|1312.8|1311.6|1313.8|1312.6|1314.8|1313.6|1312.8|1311.6|39
1609427100000|2020-12-31 15:05:00|1314|1312.8|1315.2|1314|1315.2|1314|1313.6|1312.4|41
1609427400000|2020-12-31 15:10:00|1315.3|1314.1|1317|1315.8|1317.5|1316.3|1314.6|1313.4|34
1609427700000|2020-12-31 15:15:00|1316.9|1315.7|1316.5|1315.3|1317|1315.8|1314.5|1313.3|66
1609428000000|2020-12-31 15:20:00|1316.6|1315.4|1317.8|1316.6|1318.3|1317.1|1316.5|1315.3|78
1609428300000|2020-12-31 15:25:00|1317.9|1316.7|1318.8|1317.6|1319.3|1318.1|1317.9|1316.7|121
1609428600000|2020-12-31 15:30:00|1318.7|1317.5|1317.3|1316.1|1319.3|1318.1|1317.1|1315.9|68
1609428900000|2020-12-31 15:35:00|1317.6|1316.4|1316|1314.8|1317.6|1316.4|1316|1314.8|40
1609429200000|2020-12-31 15:40:00|1316.1|1314.9|1315.6|1314.4|1318|1316.8|1315.6|1314.4|16
1609429500000|2020-12-31 15:45:00|1315.8|1314.6|1314.2|1313|1316.8|1315.6|1314.1|1312.9|22
1609429800000|2020-12-31 15:50:00|1314|1312.8|1314|1312.8|1314.8|1313.6|1314|1312.8|27
1609430100000|2020-12-31 15:55:00|1314.1|1312.9|1315.3|1314.1|1315.6|1314.4|1313.7|1312.5|22
1609430400000|2020-12-31 16:00:00|1315.1|1313.9|1314.3|1313.1|1316|1314.8|1314.3|1313.1|38
1609430700000|2020-12-31 16:05:00|1314.2|1313|1313.3|1312.1|1314.2|1313|1312.8|1311.6|24
1609431000000|2020-12-31 16:10:00|1313|1311.8|1313.8|1312.6|1314.1|1312.9|1312.5|1311.3|19
1609431300000|2020-12-31 16:15:00|1313.7|1312.5|1312.8|1311.6|1314.3|1313.1|1312.8|1311.6|9
1609431600000|2020-12-31 16:20:00|1313.1|1311.9|1312.8|1311.6|1313.6|1312.4|1312.6|1311.4|16
1609431900000|2020-12-31 16:25:00|1313.1|1311.9|1314.3|1313.1|1315.3|1314.1|1313.1|1311.9|24
1609432200000|2020-12-31 16:30:00|1314.5|1313.3|1314.3|1313.1|1315.3|1314.1|1314|1312.8|23
1609432500000|2020-12-31 16:35:00|1314|1312.8|1313.9|1312.7|1314.3|1313.1|1313.5|1312.3|28
1609432800000|2020-12-31 16:40:00|1314|1312.8|1313.8|1312.6|1314|1312.8|1313|1311.8|18
1609433100000|2020-12-31 16:45:00|1313.9|1312.7|1314.3|1313.1|1314.8|1313.6|1313.5|1312.3|12
1609433400000|2020-12-31 16:50:00|1314|1312.8|1315|1313.8|1315.3|1314.1|1314|1312.8|0
1609433700000|2020-12-31 16:55:00|1315.1|1313.9|1314.8|1313.6|1316|1314.8|1314.5|1313.3|9
1609434000000|2020-12-31 17:00:00|1314.5|1313.3|1314|1312.8|1314.8|1313.6|1313.3|1312.1|18
1609434300000|2020-12-31 17:05:00|1313.8|1312.6|1312.5|1311.3|1313.8|1312.6|1311.8|1310.6|26
1609434600000|2020-12-31 17:10:00|1312.6|1311.4|1312.8|1311.6|1313|1311.8|1311.5|1310.3|49
1609434900000|2020-12-31 17:15:00|1312.9|1311.7|1312.6|1311.4|1313.3|1312.1|1312.5|1311.3|19
1609435200000|2020-12-31 17:20:00|1312.7|1311.5|1313.5|1312.3|1313.7|1312.5|1312.5|1311.3|33
1609435500000|2020-12-31 17:25:00|1313.3|1312.1|1312.7|1311.5|1313.5|1312.3|1312.5|1311.3|43
1609435800000|2020-12-31 17:30:00|1312.5|1311.3|1313.2|1312|1313.2|1312|1312.5|1311.3|7
1609436100000|2020-12-31 17:35:00|1313.5|1312.3|1313.7|1312.5|1313.9|1312.7|1313.2|1312|14
1609436400000|2020-12-31 17:40:00|1313.8|1312.6|1313.3|1312.1|1313.9|1312.7|1313.3|1312.1|13
1609436700000|2020-12-31 17:45:00|1313.4|1312.2|1312.8|1311.6|1313.5|1312.3|1312.8|1311.6|18
1609437000000|2020-12-31 17:50:00|1312.7|1311.5|1312.8|1311.6|1313|1311.8|1312.5|1311.3|6
1609437300000|2020-12-31 17:55:00|1313|1311.8|1312.5|1311.3|1313.5|1312.3|1312.5|1311.3|29
1609437600000|2020-12-31 18:00:00|1312.8|1311.6|1311.3|1310.1|1312.8|1311.6|1310.1|1308.9|27
1609437900000|2020-12-31 18:05:00|1311.6|1310.4|1312.6|1311.4|1312.7|1311.5|1311.3|1309.7|3
1609438200000|2020-12-31 18:10:00|1312.5|1311.3|1312.9|1311.7|1313.4|1312.2|1311.8|1310.6|49
1609438500000|2020-12-31 18:15:00|1312.6|1311.4|1312.4|1311.2|1312.9|1311.7|1312.1|1310.9|7
1609438800000|2020-12-31 18:20:00|1312.3|1311.1|1313.7|1312.5|1313.7|1312.5|1312.3|1311.1|170
1609439100000|2020-12-31 18:25:00|1313.9|1312.7|1313.1|1311.9|1314|1312.8|1313.1|1310.6|6
1609439400000|2020-12-31 18:30:00|1313|1311.8|1313.3|1312.1|1313.5|1312.3|1312.4|1311.2|19
1609439700000|2020-12-31 18:35:00|1313.4|1312.2|1312.3|1311.1|1313.5|1312.3|1312.3|1311.1|33
1609440000000|2020-12-31 18:40:00|1312.2|1311|1312.4|1311.2|1312.9|1311.7|1312.1|1310.9|25
1609440300000|2020-12-31 18:45:00|1312.5|1311.3|1312.7|1311.5|1313.1|1311.9|1312.4|1311.2|38
1609440600000|2020-12-31 18:50:00|1312.6|1311.4|1313.7|1312.5|1313.9|1312.7|1312.4|1311.2|7
1609440900000|2020-12-31 18:55:00|1313.4|1312.2|1313.4|1312.2|1313.7|1312.5|1313.2|1312|137
1609441200000|2020-12-31 19:00:00|1313.5|1312.3|1313.9|1312.7|1314.2|1313|1313.3|1312.1|17
1609441500000|2020-12-31 19:05:00|1313.7|1312.5|1314.9|1313.7|1315.2|1314|1313.5|1312.3|12
1609441800000|2020-12-31 19:10:00|1315|1313.8|1312.8|1311.6|1316.3|1314.7|1310.6|1309.4|102
1609442100000|2020-12-31 19:15:00|1312.9|1311.7|1312.4|1310.4|1314|1312.8|1311.2|1309.8|88
1609722000000|2021-01-04 01:00:00|1319.1|1317.9|1319.3|1318.1|1321.2|1319.9|1317.6|1316.4|50
1609722300000|2021-01-04 01:05:00|1319.1|1317.9|1324.6|1323.4|1325.1|1323.9|1319.1|1317.9|13
1609722600000|2021-01-04 01:10:00|1324.7|1323.5|1327|1325.8|1327.6|1326.4|1323.8|1322.6|8
1609722900000|2021-01-04 01:15:00|1327.3|1326.1|1325|1323.8|1327.8|1326.6|1324.5|1323.3|3
1609723200000|2021-01-04 01:20:00|1324.9|1323.7|1326|1324.8|1326.3|1325.1|1323.8|1322.6|5
1609723500000|2021-01-04 01:25:00|1325.8|1324.6|1324.3|1323.1|1326.3|1325.1|1324|1322.8|2
1609723800000|2021-01-04 01:30:00|1324|1322.8|1325.8|1324.6|1326.3|1325.1|1324|1322.8|0
1609724100000|2021-01-04 01:35:00|1326|1324.8|1326|1324.8|1326.3|1325.1|1325|1323.8|1
1609724400000|2021-01-04 01:40:00|1326.2|1325|1326.3|1325.1|1326.5|1325.3|1325|1323.8|0
1609724700000|2021-01-04 01:45:00|1326.2|1325|1326.7|1325.5|1327.2|1326|1326.1|1324.9|9
1609725000000|2021-01-04 01:50:00|1327|1325.8|1326.5|1325.3|1327.2|1326|1326.2|1325|6
1609725300000|2021-01-04 01:55:00|1326.6|1325.4|1326.7|1325.5|1327.5|1326.3|1326.5|1325.3|1
1609725600000|2021-01-04 02:00:00|1326.6|1325.4|1328.6|1327.4|1329.3|1328|1326.5|1325.3|11
1609725900000|2021-01-04 02:05:00|1328.7|1327.5|1332|1330.8|1332.2|1331|1328.6|1327.4|3
1609726200000|2021-01-04 02:10:00|1331.7|1330.5|1332.3|1331.1|1332.5|1331.3|1330.8|1329.6|5
1609726500000|2021-01-04 02:15:00|1332|1330.8|1331|1329.8|1332.5|1331.3|1331|1329.8|4
1609726800000|2021-01-04 02:20:00|1330.8|1329.6|1333|1331.8|1333|1331.8|1330.7|1329.5|3
1609727100000|2021-01-04 02:25:00|1332.8|1331.6|1334|1332.8|1334.3|1333.1|1332.5|1331.3|0
1609727400000|2021-01-04 02:30:00|1333.8|1332.6|1337.5|1336.3|1338.8|1337.6|1333.8|1332.6|3
1609727700000|2021-01-04 02:35:00|1337.8|1336.6|1340.1|1338.9|1340.8|1339.6|1336.8|1335.5|7
1609728000000|2021-01-04 02:40:00|1340.3|1339.1|1339.9|1338.7|1341|1339.8|1338.9|1337.7|0
1609728300000|2021-01-04 02:45:00|1340|1338.8|1342.3|1341.1|1348.3|1346.7|1340|1338.8|3
1609728600000|2021-01-04 02:50:00|1342.4|1341.2|1342.3|1341.1|1343|1341.8|1341.1|1339.9|0
1609728900000|2021-01-04 02:55:00|1342.5|1341.3|1340|1338.8|1345.2|1343.8|1339.3|1338.1|58
1609729200000|2021-01-04 03:00:00|1340.2|1339|1340.4|1339.2|1341.6|1340.4|1339.3|1338.1|0
1609729500000|2021-01-04 03:05:00|1340.5|1339.3|1340.7|1339.5|1341.3|1340|1339.6|1338.4|13
1609729800000|2021-01-04 03:10:00|1340.6|1339.4|1342|1340.8|1342.8|1341.1|1340.6|1338.3|3
1609730100000|2021-01-04 03:15:00|1342.3|1341.1|1343.3|1342.1|1344.2|1342.6|1341.5|1339.9|0
1609730400000|2021-01-04 03:20:00|1343.7|1341.7|1343.3|1342.1|1345.7|1344.3|1343|1341.5|0
1609730700000|2021-01-04 03:25:00|1343.8|1341.8|1342.7|1340.7|1344.2|1342.6|1342.3|1340.7|0
1609731000000|2021-01-04 03:30:00|1342.8|1340.8|1343|1341.8|1343.9|1342.3|1342.3|1340.8|0
1609731300000|2021-01-04 03:35:00|1343.3|1341.3|1342.8|1341.6|1343.5|1342|1342.4|1340.9|0
1609731600000|2021-01-04 03:40:00|1343|1341.8|1342.8|1341.6|1343.9|1342.7|1342.8|1341.6|0
1609731900000|2021-01-04 03:45:00|1342.9|1341.7|1342.2|1341|1343|1341.8|1341.9|1340.7|0
1609732200000|2021-01-04 03:50:00|1342.1|1340.9|1342|1340.8|1342.3|1341.1|1341.3|1340.1|0
1609732500000|2021-01-04 03:55:00|1342.2|1340.2|1342.3|1341.1|1342.4|1341.2|1341.5|1340.2|0
1609732800000|2021-01-04 04:00:00|1342.2|1341|1342|1340.8|1342.3|1341.1|1341.5|1340.3|0
1609733100000|2021-01-04 04:05:00|1341.8|1340.6|1342.3|1341.1|1342.3|1341.1|1341.5|1340.3|0
1609733400000|2021-01-04 04:10:00|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342|1340.8|0
1609733700000|2021-01-04 04:15:00|1342|1340.8|1343|1341.8|1343.5|1342.3|1341.9|1340.7|0
1609734000000|2021-01-04 04:20:00|1343.2|1342|1343|1341.8|1343.8|1342.6|1342.8|1341.6|2
1609734300000|2021-01-04 04:25:00|1342.9|1341.7|1342.3|1341.1|1343|1341.8|1342|1340.8|0
1609734600000|2021-01-04 04:30:00|1342|1340.8|1341.5|1340.3|1342.3|1341.1|1341.5|1340.3|0
1609734900000|2021-01-04 04:35:00|1341.7|1340.5|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|0
1609735200000|2021-01-04 04:40:00|1341.6|1340.4|1341.8|1340.6|1342|1340.8|1341.5|1340.3|0
1609735500000|2021-01-04 04:45:00|1342|1340.8|1342.3|1341.1|1342.8|1341.6|1342|1340.8|0
1609735800000|2021-01-04 04:50:00|1342.5|1341.3|1342.2|1341|1342.7|1341.5|1342.2|1341|0
1609736100000|2021-01-04 04:55:00|1342|1340.8|1341.4|1340.2|1342.3|1341.1|1341.3|1340.1|0
1609736400000|2021-01-04 05:00:00|1341.5|1340.3|1341.3|1340.1|1342.2|1341|1340.9|1339.7|0
1609736700000|2021-01-04 05:05:00|1341.2|1340|1341|1339.8|1341.3|1340.1|1340.8|1339.6|0
1609737000000|2021-01-04 05:10:00|1341.2|1340|1340.4|1339.2|1341.4|1340.2|1340.4|1339.2|0
1609737300000|2021-01-04 05:15:00|1340.3|1339.1|1340.8|1339.6|1340.9|1339.7|1340.3|1339.1|0
1609737600000|2021-01-04 05:20:00|1340.6|1339.4|1340.8|1339.6|1341.2|1340|1340.6|1339.4|0
1609737900000|2021-01-04 05:25:00|1340.9|1339.7|1340.8|1339.6|1341.1|1339.9|1340.7|1339.5|0
1609738200000|2021-01-04 05:30:00|1341.1|1339.9|1339.3|1338.1|1342.1|1340.9|1339.3|1338.1|0
1609738500000|2021-01-04 05:35:00|1339.1|1337.9|1335.8|1334.6|1339.3|1338.1|1335.3|1334.1|5
1609738800000|2021-01-04 05:40:00|1336.1|1334.9|1338.7|1337.5|1341|1339.8|1335.6|1334.1|3
1609739100000|2021-01-04 05:45:00|1338.5|1337.3|1339.5|1338.3|1339.5|1338.3|1338|1336.6|0
1609739400000|2021-01-04 05:50:00|1339.6|1338.4|1339.8|1338.6|1340.2|1339|1339.3|1338.1|0
1609739700000|2021-01-04 05:55:00|1340|1338.8|1340|1338.8|1341.1|1339.6|1339.8|1338.6|4
1609740000000|2021-01-04 06:00:00|1339.9|1338.7|1340|1338.8|1340.6|1339.4|1339.5|1337.9|0
1609740300000|2021-01-04 06:05:00|1339.9|1338.7|1341.2|1340|1341.2|1340|1339.8|1338.6|0
1609740600000|2021-01-04 06:10:00|1341|1339.8|1340.5|1339.3|1341|1339.8|1338.8|1337.6|0
1609740900000|2021-01-04 06:15:00|1340.7|1339.5|1340.4|1339.2|1340.8|1339.6|1339.5|1338.3|0
1609741200000|2021-01-04 06:20:00|1340.5|1339.3|1342|1340.8|1342.5|1341.3|1340|1338.8|0
1609741500000|2021-01-04 06:25:00|1341.9|1340.7|1340.7|1339.5|1341.9|1340.7|1340.2|1339|0
1609741800000|2021-01-04 06:30:00|1340.9|1339.7|1338.2|1337|1341.4|1340.2|1338.2|1337|0
1609742100000|2021-01-04 06:35:00|1338.4|1337.2|1339|1337.8|1340|1338.8|1338.4|1337.2|0
1609742400000|2021-01-04 06:40:00|1339.2|1338|1339.6|1338.4|1339.9|1338.7|1338.7|1337.5|0
1609742700000|2021-01-04 06:45:00|1339.5|1338.3|1340|1338.8|1340.6|1339.4|1339.2|1338|4
1609743000000|2021-01-04 06:50:00|1339.9|1338.7|1339.6|1338.4|1339.9|1338.7|1338.6|1337.4|21
1609743300000|2021-01-04 06:55:00|1339.7|1338.5|1339.1|1337.9|1339.8|1338.6|1338.8|1337.6|0
1609743600000|2021-01-04 07:00:00|1339.2|1338|1339.1|1337.9|1339.3|1338.1|1338.8|1337.6|0
1609743900000|2021-01-04 07:05:00|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|0
1609744200000|2021-01-04 07:10:00|1338.8|1337.6|1339.2|1338|1339.3|1338.1|1338.6|1337.4|0
1609744500000|2021-01-04 07:15:00|1339.1|1337.9|1340.1|1338.9|1340.3|1339.1|1339.1|1337.9|0
1609744800000|2021-01-04 07:20:00|1339.8|1338.6|1341.6|1340.4|1342.2|1341|1339.6|1338.4|0
1609745100000|2021-01-04 07:25:00|1342.1|1340.9|1341.8|1340.6|1343.1|1341.9|1341.8|1340.6|0
1609745400000|2021-01-04 07:30:00|1341.9|1340.7|1341.9|1340.7|1342.8|1341.6|1341.7|1340.5|0
1609745700000|2021-01-04 07:35:00|1342|1340.8|1342.6|1341.4|1343.2|1342|1341.7|1340.5|0
1609746000000|2021-01-04 07:40:00|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1341.6|1340.4|0
1609746300000|2021-01-04 07:45:00|1342.8|1341.6|1342.1|1340.9|1343.4|1341.9|1341.6|1340.4|0
1609746600000|2021-01-04 07:50:00|1342.3|1341.1|1343.7|1342.5|1344.1|1342.9|1342.3|1341.1|1
1609746900000|2021-01-04 07:55:00|1343.8|1342.6|1345.6|1344.4|1345.6|1344.4|1343.6|1342.4|0
1609747200000|2021-01-04 08:00:00|1345.7|1344.5|1345.3|1344.1|1346.3|1345.1|1344.3|1343.1|0
1609747500000|2021-01-04 08:05:00|1345.4|1344.2|1345.6|1344.4|1346.3|1345.1|1344.8|1343.6|0
1609747800000|2021-01-04 08:10:00|1345.8|1344.6|1346.1|1344.9|1346.3|1345.1|1344.8|1343.6|0
1609748100000|2021-01-04 08:15:00|1346.2|1345|1345.8|1344.6|1350.8|1349.6|1345.8|1344.6|0
1609748400000|2021-01-04 08:20:00|1345.6|1344.4|1346.6|1345.4|1348.3|1347.1|1345.6|1344.4|0
1609748700000|2021-01-04 08:25:00|1346.7|1345.5|1345.9|1344.7|1347.3|1346.1|1345.6|1344.4|0
1609749000000|2021-01-04 08:30:00|1345.8|1344.6|1346.6|1345.4|1346.8|1345.6|1345.8|1344.6|0
1609749300000|2021-01-04 08:35:00|1346.7|1345.5|1346.2|1345|1347.3|1346.1|1346.1|1344.9|0
1609749600000|2021-01-04 08:40:00|1346.1|1344.9|1344.6|1343.4|1346.8|1345.6|1344.6|1343.4|0
1609749900000|2021-01-04 08:45:00|1344.4|1343.2|1345.3|1344.1|1347.1|1345.9|1344.4|1343.2|0
1609750200000|2021-01-04 08:50:00|1345.7|1344.5|1344.6|1343.4|1345.7|1344.5|1344.3|1342.9|0
1609750500000|2021-01-04 08:55:00|1344.8|1343.6|1345.9|1344.7|1346.1|1344.9|1344.8|1343.6|0
1609750800000|2021-01-04 09:00:00|1346|1344.8|1345|1343.8|1346.1|1344.9|1344.1|1342.9|0
1609751100000|2021-01-04 09:05:00|1345.1|1343.9|1346.2|1345|1346.6|1345.4|1345.1|1343.9|0
1609751400000|2021-01-04 09:10:00|1346.3|1345.1|1346.3|1345.1|1347.1|1345.9|1346.1|1344.9|0
1609751700000|2021-01-04 09:15:00|1346.2|1345|1346.6|1345.4|1347.2|1345.9|1346.2|1345|0
1609752000000|2021-01-04 09:20:00|1346.5|1345.3|1347.3|1346.1|1347.6|1346.4|1345.8|1344.6|0
1609752300000|2021-01-04 09:25:00|1347.6|1346.4|1347.6|1346.4|1348.1|1346.9|1346.8|1345.6|0
1609752600000|2021-01-04 09:30:00|1347.3|1346.1|1348.3|1347.1|1348.7|1347.5|1346.8|1345.6|0
1609752900000|2021-01-04 09:35:00|1348.4|1347.2|1347.7|1346.5|1348.8|1347.6|1347.3|1346.1|0
1609753200000|2021-01-04 09:40:00|1347.8|1346.6|1348.9|1347.7|1349.6|1348.4|1347.8|1346.6|0
1609753500000|2021-01-04 09:45:00|1348.8|1347.6|1348.8|1347.6|1349.3|1348.1|1347.6|1346.4|0
1609753800000|2021-01-04 09:50:00|1348.6|1347.4|1348.3|1347.1|1349.8|1348.6|1347.8|1346.6|0
1609754100000|2021-01-04 09:55:00|1348.4|1347.2|1349.2|1348|1350.1|1348.9|1348.3|1347.1|0
1609754400000|2021-01-04 10:00:00|1349.1|1347.9|1348.3|1347.1|1349.2|1348|1348.1|1346.9|0
1609754700000|2021-01-04 10:05:00|1348.1|1346.9|1347.7|1346.5|1348.3|1347.1|1347.3|1346.1|0
1609755000000|2021-01-04 10:10:00|1347.4|1346.2|1347.8|1346.6|1347.8|1346.6|1347.3|1346.1|0
1609755300000|2021-01-04 10:15:00|1347.6|1346.4|1345.3|1344.1|1348.1|1346.9|1345.1|1343.9|0
1609755600000|2021-01-04 10:20:00|1345.4|1344.2|1346.3|1345.1|1346.4|1345.2|1344.9|1343.7|0
1609755900000|2021-01-04 10:25:00|1346.1|1344.9|1346.1|1344.9|1346.3|1345.1|1345.8|1344.6|0
1609756200000|2021-01-04 10:30:00|1346.3|1345.1|1346.8|1345.6|1347.1|1345.9|1345.8|1344.6|0
1609756500000|2021-01-04 10:35:00|1346.7|1345.5|1346.3|1345.1|1346.8|1345.6|1345.6|1344.4|0
1609756800000|2021-01-04 10:40:00|1346.2|1345|1345.6|1344.4|1346.3|1345.1|1345.3|1344.1|0
1609757100000|2021-01-04 10:45:00|1345.7|1344.5|1347.1|1345.9|1347.1|1345.9|1345.6|1344.4|0
1609757400000|2021-01-04 10:50:00|1347|1345.8|1346.1|1344.9|1347.1|1345.9|1345.3|1344.1|0
1609757700000|2021-01-04 10:55:00|1346.2|1345|1345.9|1344.7|1346.3|1345.1|1345.6|1344.4|0
1609758000000|2021-01-04 11:00:00|1345.8|1344.6|1346.8|1345.6|1347.3|1346.1|1345.8|1344.6|0
1609758300000|2021-01-04 11:05:00|1346.6|1345.4|1345.9|1344.7|1347.3|1346.1|1345.8|1344.6|0
1609758600000|2021-01-04 11:10:00|1346.1|1344.9|1344.9|1343.7|1347.1|1345.9|1344.9|1343.7|3
1609758900000|2021-01-04 11:15:00|1345|1343.8|1344.1|1342.9|1345.3|1344.1|1343.9|1342.7|7
1609759200000|2021-01-04 11:20:00|1344.3|1343.1|1344.8|1343.6|1344.8|1343.6|1343.6|1342.4|1
1609759500000|2021-01-04 11:25:00|1345.1|1343.9|1345.1|1343.9|1345.3|1344.1|1343.8|1342.6|0
1609759800000|2021-01-04 11:30:00|1345.3|1344.1|1344.1|1342.9|1345.3|1344.1|1344.1|1342.9|3
1609760100000|2021-01-04 11:35:00|1343.9|1342.7|1345.1|1343.9|1345.1|1343.9|1343.8|1342.6|3
1609760400000|2021-01-04 11:40:00|1345.2|1344|1345.1|1343.9|1345.6|1344.4|1344.8|1343.6|0
1609760700000|2021-01-04 11:45:00|1345.3|1344.1|1345.8|1344.6|1345.8|1344.6|1344.6|1343.4|0
1609761000000|2021-01-04 11:50:00|1345.6|1344.4|1345.3|1344.1|1345.8|1344.5|1345.1|1343.8|5
1609761300000|2021-01-04 11:55:00|1345.6|1344.4|1344.7|1343.5|1346.3|1345.1|1344.6|1343.4|0
1609761600000|2021-01-04 12:00:00|1344.8|1343.6|1345.9|1344.7|1345.9|1344.7|1344.1|1342.9|19
1609761900000|2021-01-04 12:05:00|1346.1|1344.9|1345.8|1344.6|1346.5|1345.3|1345.8|1344.6|12
1609762200000|2021-01-04 12:10:00|1345.5|1344.3|1343.5|1342.3|1345.8|1344.3|1343.2|1342|2
1609762500000|2021-01-04 12:15:00|1343.7|1342.5|1343.4|1341.4|1344.4|1342.8|1342.3|1340.5|15
1609762800000|2021-01-04 12:20:00|1343.1|1341.1|1342.5|1339.5|1343.4|1341.4|1341|1339.2|0
1609763100000|2021-01-04 12:25:00|1342.1|1340.1|1340.4|1338.4|1342.8|1340.4|1340.4|1338.3|0
1609763400000|2021-01-04 12:30:00|1339.8|1338.6|1339|1337.8|1340.4|1338.8|1338.3|1337.1|1
1609763700000|2021-01-04 12:35:00|1338.9|1337.7|1340|1338.8|1340.9|1338.9|1338.8|1337.4|0
1609764000000|2021-01-04 12:40:00|1339.8|1338.6|1340.7|1339.5|1340.8|1339.6|1339.1|1337.9|0
1609764300000|2021-01-04 12:45:00|1341|1339.8|1342|1340.8|1342.5|1341.3|1340.7|1339.2|0
1609764600000|2021-01-04 12:50:00|1341.7|1340.5|1340.9|1339.7|1342|1340.8|1340.1|1338.9|7
1609764900000|2021-01-04 12:55:00|1340.8|1339.6|1339.9|1338.7|1340.8|1339.6|1339.5|1338.3|1
1609765200000|2021-01-04 13:00:00|1340|1338.8|1339.7|1338.5|1340.2|1339|1339.3|1338.1|23
1609765500000|2021-01-04 13:05:00|1339.8|1338.6|1339.7|1338.5|1340.7|1339.5|1339.3|1338.1|9
1609765800000|2021-01-04 13:10:00|1339.8|1338.6|1342.7|1341.5|1343.4|1341.8|1339.8|1338.6|14
1609766100000|2021-01-04 13:15:00|1342.8|1341.6|1341.2|1340|1343.1|1341.6|1341|1339.5|6
1609766400000|2021-01-04 13:20:00|1341.6|1339.6|1341.7|1340.5|1342.3|1341|1341|1339.5|0
1609766700000|2021-01-04 13:25:00|1342.1|1340.1|1342.6|1341.4|1342.9|1341.7|1341.2|1339.6|9
1609767000000|2021-01-04 13:30:00|1342.9|1341.7|1343.8|1341.8|1343.8|1341.8|1341.7|1340.1|4
1609767300000|2021-01-04 13:35:00|1343.7|1341.7|1342.7|1341.5|1344|1342.2|1342|1340.6|5
1609767600000|2021-01-04 13:40:00|1342.9|1341.7|1342.2|1341|1343.4|1342.2|1341.5|1340.2|0
1609770600000|2021-01-04 14:30:00|1343.1|1341.9|1340|1338|1344.4|1343.2|1338.2|1337|69
1609770900000|2021-01-04 14:35:00|1340.1|1338.1|1340.6|1339.4|1341.9|1339.9|1336.2|1335|89
1609771200000|2021-01-04 14:40:00|1340.5|1339.3|1338.7|1337.5|1341.4|1340.2|1338.2|1337|154
1609771500000|2021-01-04 14:45:00|1339|1337.8|1338.2|1337|1340.2|1339|1337.8|1336.1|86
1609771800000|2021-01-04 14:50:00|1338.3|1337.1|1339.5|1338.3|1339.5|1338.3|1337.2|1336|121
1609772100000|2021-01-04 14:55:00|1339.8|1338.6|1340|1338.8|1342|1340.8|1339.8|1338.6|22
1609772400000|2021-01-04 15:00:00|1340.3|1339.1|1334.2|1333|1341|1339.8|1333.6|1332.4|235
1609772700000|2021-01-04 15:05:00|1334.1|1332.9|1333.1|1331.9|1334.8|1333.6|1330.3|1329.1|27
1609773000000|2021-01-04 15:10:00|1333.3|1332.1|1334.1|1332.9|1334.4|1333.2|1332.2|1331|35
1609773300000|2021-01-04 15:15:00|1333.9|1332.7|1333.3|1332.1|1334.1|1332.9|1329.8|1328.6|41
1609773600000|2021-01-04 15:20:00|1333.2|1332|1327.4|1326.2|1333.2|1332|1326.9|1325.7|57
1609773900000|2021-01-04 15:25:00|1327.1|1325.9|1325.8|1324.6|1328.1|1326.9|1324.8|1323.6|79
1609774200000|2021-01-04 15:30:00|1325.7|1324.5|1328.7|1327.5|1329.3|1328.1|1325.3|1324.1|1
1609774500000|2021-01-04 15:35:00|1328.9|1327.7|1324|1322.8|1328.9|1327.7|1323.1|1321.9|6
1609774800000|2021-01-04 15:40:00|1323.9|1322.7|1329.1|1327.9|1331|1329.8|1323.1|1321.9|5
1609775100000|2021-01-04 15:45:00|1328.9|1327.7|1325.1|1323.9|1329.1|1327.9|1324.4|1323.2|4
1609775400000|2021-01-04 15:50:00|1325|1323.8|1325.7|1324.5|1326.6|1325.4|1324.6|1323.4|16
1609775700000|2021-01-04 15:55:00|1325.4|1324.2|1320.3|1319.1|1325.8|1324.6|1317.3|1316.1|13
1609776000000|2021-01-04 16:00:00|1320.2|1319|1318.9|1317.7|1322.5|1321.3|1318.2|1316.6|16
1609776300000|2021-01-04 16:05:00|1319.2|1318|1319|1317.8|1321.1|1319.5|1318.7|1317.2|3
1609776600000|2021-01-04 16:10:00|1319.1|1317.9|1320.1|1318.9|1323.9|1322.7|1318.1|1316.9|4
1609776900000|2021-01-04 16:15:00|1319.9|1318.7|1320.7|1319.5|1322.2|1321|1319.9|1318.7|24
1609777200000|2021-01-04 16:20:00|1320.2|1319|1317.4|1316.2|1321.2|1320|1314.8|1313.4|33
1609777500000|2021-01-04 16:25:00|1317.5|1316.3|1315.6|1314.4|1317.8|1316.6|1313.7|1312.5|10
1609777800000|2021-01-04 16:30:00|1315.2|1314|1318.9|1317.7|1319|1317.8|1312.9|1311.7|5
1609778100000|2021-01-04 16:35:00|1318.8|1317.6|1320.9|1319.7|1321.6|1320.4|1316.4|1315.2|6
1609778400000|2021-01-04 16:40:00|1321|1319.8|1317.1|1315.9|1322.2|1321|1316.2|1315|9
1609778700000|2021-01-04 16:45:00|1316.9|1315.7|1315.5|1314.3|1317.1|1315.9|1313.3|1312.1|5
1609779000000|2021-01-04 16:50:00|1315.6|1314.4|1315.9|1314.7|1317.6|1316.4|1314.1|1312.9|1
1609779300000|2021-01-04 16:55:00|1315.6|1314.4|1313.4|1312.2|1316.7|1315.5|1313.2|1312|52
1609779600000|2021-01-04 17:00:00|1313.2|1312|1314.8|1313.6|1314.8|1313.6|1312.3|1311.1|18
1609779900000|2021-01-04 17:05:00|1314.6|1313.4|1317.3|1316.1|1318.5|1317.3|1314|1312.8|0
1609780200000|2021-01-04 17:10:00|1317.4|1316.2|1315|1313.8|1318.5|1316.8|1314.8|1313.6|2
1609780500000|2021-01-04 17:15:00|1314.8|1313.6|1319|1317.8|1319.6|1317.9|1314.3|1313.1|8
1609780800000|2021-01-04 17:20:00|1318.8|1317.6|1314.4|1312.4|1319.2|1317.6|1312.3|1310.5|21
1609781100000|2021-01-04 17:25:00|1314.5|1312.5|1312.5|1311.3|1315|1312.5|1312|1310.8|36
1609781400000|2021-01-04 17:30:00|1312.7|1311.5|1315.4|1314.2|1316.1|1314.9|1312.5|1311.3|14
1609781700000|2021-01-04 17:35:00|1315.3|1314.1|1314.3|1313.1|1315.8|1314.3|1313.5|1312|2
1609782000000|2021-01-04 17:40:00|1314.8|1312.8|1311.8|1310.6|1315.3|1313.7|1311.5|1310.3|8
1609782300000|2021-01-04 17:45:00|1312|1310.8|1304.5|1303.3|1312.5|1311.3|1302.1|1300.9|4
1609782600000|2021-01-04 17:50:00|1304.6|1303.4|1309.3|1307.3|1310.1|1308.4|1304.1|1302.9|3
1609782900000|2021-01-04 17:55:00|1308.9|1307.7|1307.2|1306|1309.6|1308.3|1307.1|1305.9|13
1609783200000|2021-01-04 18:00:00|1307.3|1306.1|1308.7|1307.5|1309|1307.8|1307.1|1305.9|0
1609783500000|2021-01-04 18:05:00|1308.8|1307.6|1313.1|1311.9|1313.6|1312.4|1308.8|1307.6|40
1609783800000|2021-01-04 18:10:00|1313|1311.8|1315.1|1313.9|1315.3|1314.1|1312.5|1311.3|12
1609784100000|2021-01-04 18:15:00|1315.3|1314.1|1314.5|1313.3|1316.3|1315.1|1314.5|1313.3|3
1609784400000|2021-01-04 18:20:00|1314.7|1313.5|1314.5|1313.3|1315|1313.8|1312|1310.8|4
1609784700000|2021-01-04 18:25:00|1314.4|1313.2|1317.7|1316.5|1318|1316.8|1313|1311.8|0
1609785000000|2021-01-04 18:30:00|1317.5|1316.3|1316.6|1315.4|1318.7|1317.5|1316|1314.8|0
1609785300000|2021-01-04 18:35:00|1316.5|1315.3|1315.3|1314.1|1317.5|1316.3|1315|1313.8|0
1609785600000|2021-01-04 18:40:00|1315|1313.8|1315.7|1314.5|1316.3|1315.1|1314.5|1313.3|23
1609785900000|2021-01-04 18:45:00|1315.8|1314.6|1316.9|1315.7|1316.9|1315.7|1314.7|1313.5|2
1609786200000|2021-01-04 18:50:00|1317|1315.8|1317.2|1316|1320.4|1319.2|1316.9|1315.7|40
1609786500000|2021-01-04 18:55:00|1317.5|1316.3|1317.7|1316.5|1317.9|1316.7|1316.2|1315|14
1609786800000|2021-01-04 19:00:00|1318|1316.8|1316.6|1315.4|1318.6|1317|1314.5|1313.3|51
1609787100000|2021-01-04 19:05:00|1316.5|1315.3|1316.7|1315.5|1317.7|1316.5|1314.5|1313.3|5
1609787400000|2021-01-04 19:10:00|1316.5|1315.3|1313.7|1312.5|1317.7|1316.5|1313|1311.8|40
1609787700000|2021-01-04 19:15:00|1314|1312.8|1314|1312.8|1316.5|1315.3|1313.7|1312.5|15
1609808400000|2021-01-05 01:00:00|1316.2|1315|1317.5|1316.3|1321.6|1319.8|1315.2|1314|7
1609808700000|2021-01-05 01:05:00|1317.8|1316.6|1317.7|1316.5|1318.9|1317.7|1317.1|1315.9|6
1609809000000|2021-01-05 01:10:00|1317.6|1316.4|1319.7|1318.5|1319.9|1318.7|1316.9|1315.7|1
1609809300000|2021-01-05 01:15:00|1319.6|1318.4|1321.9|1320.7|1322.7|1321.5|1319.2|1318|0
1609809600000|2021-01-05 01:20:00|1321.7|1320.5|1321.7|1320.5|1323.7|1322.5|1321.3|1320.1|0
1609809900000|2021-01-05 01:25:00|1321.4|1320.2|1322.2|1321|1322.2|1321|1319.9|1318.7|0
1609810200000|2021-01-05 01:30:00|1321.9|1320.7|1320.9|1319.7|1322.2|1321|1319.9|1318.7|0
1609810500000|2021-01-05 01:35:00|1320.8|1319.6|1320.9|1319.7|1321.9|1320.7|1320.7|1319.5|0
1609810800000|2021-01-05 01:40:00|1320.7|1319.5|1320.5|1319.3|1322|1320.8|1320.4|1319.2|20
1609811100000|2021-01-05 01:45:00|1320.6|1319.4|1321.5|1320.3|1321.5|1320.3|1320|1318.8|0
1609811400000|2021-01-05 01:50:00|1321.7|1320.5|1322|1320.8|1322|1320.8|1320.4|1319.2|0
1609811700000|2021-01-05 01:55:00|1321.7|1320.5|1320.3|1319.1|1321.7|1320.5|1320.3|1319.1|0
1609812000000|2021-01-05 02:00:00|1320.4|1319.2|1321.5|1320.3|1321.5|1320.3|1320.2|1319|0
1609812300000|2021-01-05 02:05:00|1321.3|1320.1|1322.7|1321.5|1323.5|1322.3|1320.7|1319.5|0
1609812600000|2021-01-05 02:10:00|1322.6|1321.4|1323.2|1322|1323.9|1322.7|1322.3|1321.1|0
1609812900000|2021-01-05 02:15:00|1323|1321.8|1323|1321.8|1324.2|1323|1323|1321.8|1
1609813200000|2021-01-05 02:20:00|1322.8|1321.6|1322.2|1321|1323.1|1321.8|1322.2|1321|0
1609813500000|2021-01-05 02:25:00|1321.9|1320.7|1322.5|1321.3|1322.9|1321.3|1321.7|1320.5|0
1609813800000|2021-01-05 02:30:00|1322.4|1321.2|1324.5|1323.3|1325.1|1323.8|1322.4|1321.2|0
1609814100000|2021-01-05 02:35:00|1324.6|1323.4|1327.1|1325.9|1327.6|1325.9|1323.9|1322.7|0
1609814400000|2021-01-05 02:40:00|1327|1325.8|1326.2|1325|1327.1|1325.9|1325.7|1324.5|0
1609814700000|2021-01-05 02:45:00|1326.1|1324.9|1326|1324.8|1326.2|1325|1324.7|1323.5|0
1609815000000|2021-01-05 02:50:00|1325.9|1324.7|1324.8|1323.6|1326.2|1325|1324.5|1323.3|0
1609815300000|2021-01-05 02:55:00|1324.7|1323.5|1325|1323.8|1325.7|1324.5|1324.7|1323.5|0
1609815600000|2021-01-05 03:00:00|1324.9|1323.7|1325.5|1324.3|1325.8|1324.6|1324.6|1323.4|0
1609815900000|2021-01-05 03:05:00|1325.7|1324.5|1325.2|1324|1327|1325.8|1325.2|1324|0
1609816200000|2021-01-05 03:10:00|1325|1323.8|1326.5|1325.3|1326.5|1325.3|1325|1323.8|0
1609816500000|2021-01-05 03:15:00|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.2|1325|0
1609816800000|2021-01-05 03:20:00|1326.6|1325.4|1325.7|1324.5|1327|1325.8|1325.5|1324.3|0
1609817100000|2021-01-05 03:25:00|1325.8|1324.6|1325.7|1324.5|1326.2|1325|1325.5|1324.3|0
1609817400000|2021-01-05 03:30:00|1325.8|1324.6|1325.5|1324.3|1326|1324.8|1325.5|1324.3|0
1609817700000|2021-01-05 03:35:00|1325.7|1324.5|1324|1322.8|1325.7|1324.5|1323.7|1322.5|0
1609818000000|2021-01-05 03:40:00|1324.1|1322.9|1324.6|1323.4|1325|1323.8|1324|1322.8|0
1609818300000|2021-01-05 03:45:00|1324.5|1323.3|1323.2|1322|1324.5|1323.3|1322.5|1321.2|0
1609818600000|2021-01-05 03:50:00|1323.3|1322.1|1323.7|1322.5|1324.6|1323.4|1323|1321.8|4
1609818900000|2021-01-05 03:55:00|1323.5|1322.3|1323|1321.8|1323.6|1322.4|1322.7|1321.5|0
1609819200000|2021-01-05 04:00:00|1322.7|1321.5|1323.2|1322|1323.5|1322.3|1322.7|1321.5|0
1609819500000|2021-01-05 04:05:00|1323|1321.8|1322|1320.8|1323.1|1321.9|1322|1320.8|2
1609819800000|2021-01-05 04:10:00|1322.3|1320.3|1321.7|1320.5|1322.3|1321|1321.6|1320.3|0
1609820100000|2021-01-05 04:15:00|1321.6|1320.4|1321.2|1320|1321.6|1320.4|1320.2|1319|0
1609820400000|2021-01-05 04:20:00|1321|1319.8|1321.8|1320.6|1322.1|1320.8|1320.7|1319.5|0
1609820700000|2021-01-05 04:25:00|1321.7|1320.5|1321.5|1320.3|1322|1320.8|1321.5|1320.3|0
1609821000000|2021-01-05 04:30:00|1321.7|1320.5|1322.2|1321|1322.5|1321.3|1321.7|1320.5|0
1609821300000|2021-01-05 04:35:00|1322.5|1321.3|1322.3|1321.1|1323.3|1321.9|1322.2|1321|0
1609821600000|2021-01-05 04:40:00|1322.1|1320.9|1322.2|1321|1322.5|1321.3|1322|1320.8|0
1609821900000|2021-01-05 04:45:00|1322.6|1320.6|1322.2|1321|1322.6|1321.3|1322|1320.6|0
1609822200000|2021-01-05 04:50:00|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322|1320.8|0
1609822500000|2021-01-05 04:55:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.7|1320.5|0
1609822800000|2021-01-05 05:00:00|1321.8|1320.6|1322.8|1321.6|1323|1321.8|1321.7|1320.5|0
1609823100000|2021-01-05 05:05:00|1323|1321.8|1323.2|1322|1324|1322.8|1322.3|1321.1|0
1609823400000|2021-01-05 05:10:00|1323.1|1321.9|1323.7|1322.5|1324.3|1322.9|1322.7|1321.3|0
1609823700000|2021-01-05 05:15:00|1324|1322.8|1323.9|1322.7|1324.2|1323|1323.7|1322.5|0
1609824000000|2021-01-05 05:20:00|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.7|1322.5|0
1609824300000|2021-01-05 05:25:00|1323.9|1322.7|1323.2|1322|1323.9|1322.7|1322.7|1321.5|0
1609824600000|2021-01-05 05:30:00|1323.1|1321.9|1322.9|1321.7|1323.3|1322.1|1322.2|1321|0
1609824900000|2021-01-05 05:35:00|1322.8|1321.6|1324.1|1322.9|1324.4|1323.2|1321.8|1320.6|0
1609825200000|2021-01-05 05:40:00|1324|1322.8|1324.2|1323|1325.4|1324.2|1323.7|1322.5|0
1609825500000|2021-01-05 05:45:00|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.2|1322|0
1609825800000|2021-01-05 05:50:00|1324.4|1323.2|1324.8|1323.6|1324.9|1323.7|1324.2|1323|0
1609826100000|2021-01-05 05:55:00|1324.7|1323.5|1326.2|1325|1326.4|1325.2|1324.7|1323.5|0
1609826400000|2021-01-05 06:00:00|1326.1|1324.9|1325.7|1324.5|1326.1|1324.9|1325.7|1324.5|6
1609826700000|2021-01-05 06:05:00|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1324.7|1323.5|0
1609827000000|2021-01-05 06:10:00|1325.6|1324.4|1326.6|1325.4|1326.9|1325.7|1325.4|1324.2|0
1609827300000|2021-01-05 06:15:00|1326.4|1325.2|1328.4|1327.2|1328.7|1327.5|1326.4|1325.2|1
1609827600000|2021-01-05 06:20:00|1328.6|1327.4|1328.7|1327.5|1329.6|1328.4|1328.2|1327|0
1609827900000|2021-01-05 06:25:00|1328.6|1327.4|1329.2|1328|1329.7|1328.5|1328.4|1327.2|0
1609828200000|2021-01-05 06:30:00|1329.3|1328.1|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|0
1609828500000|2021-01-05 06:35:00|1329.2|1328|1330.4|1329.2|1330.7|1329.5|1328.9|1327.7|0
1609828800000|2021-01-05 06:40:00|1330.2|1329|1331.2|1330|1331.6|1330.4|1329.7|1328.5|0
1609829100000|2021-01-05 06:45:00|1331.1|1329.9|1330.9|1329.7|1331.4|1330.2|1330.7|1329.5|0
1609829400000|2021-01-05 06:50:00|1331.1|1329.9|1331.2|1330|1331.9|1330.7|1330.9|1329.7|0
1609829700000|2021-01-05 06:55:00|1331.3|1330.1|1331.4|1330.2|1331.7|1330.5|1330.4|1329.2|0
1609830000000|2021-01-05 07:00:00|1331.6|1330.4|1330.4|1329.2|1331.7|1330.5|1330.2|1329|0
1609830300000|2021-01-05 07:05:00|1330.7|1329.5|1330.7|1329.5|1331.3|1330.1|1329.9|1328.7|0
1609830600000|2021-01-05 07:10:00|1330.6|1329.4|1330.7|1329.5|1331.2|1330|1330.4|1329.2|0
1609830900000|2021-01-05 07:15:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.7|1329.5|0
1609831200000|2021-01-05 07:20:00|1331.1|1329.9|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|0
1609831500000|2021-01-05 07:25:00|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1329.2|1328|0
1609831800000|2021-01-05 07:30:00|1330.5|1329.3|1330.2|1329|1330.9|1329.7|1329.9|1328.7|0
1609832100000|2021-01-05 07:35:00|1330.4|1329.2|1329.9|1328.7|1330.4|1329.2|1329.7|1328.5|0
1609832400000|2021-01-05 07:40:00|1330.1|1328.9|1328.7|1327.5|1330.2|1329|1327.7|1326.5|0
1609832700000|2021-01-05 07:45:00|1328.9|1327.7|1325.7|1324.5|1328.9|1327.7|1325.7|1324.5|0
1609833000000|2021-01-05 07:50:00|1325.8|1324.6|1326.9|1325.7|1327.1|1325.9|1325.7|1324.5|0
1609833300000|2021-01-05 07:55:00|1326.8|1325.6|1326.5|1325.3|1327.1|1325.9|1325.2|1324|4
1609833600000|2021-01-05 08:00:00|1326.7|1325.5|1328.3|1327.1|1328.8|1327.6|1326.2|1325|0
1609833900000|2021-01-05 08:05:00|1328.5|1327.3|1330.2|1329|1330.5|1329.3|1327.7|1326.5|0
1609834200000|2021-01-05 08:10:00|1330.3|1329.1|1330|1328.8|1330.5|1329.3|1329.2|1328|0
1609834500000|2021-01-05 08:15:00|1329.8|1328.6|1331|1329.8|1331|1329.8|1329.8|1328.6|0
1609834800000|2021-01-05 08:20:00|1331.2|1330|1330.3|1329.1|1331.5|1330.3|1330.1|1328.9|0
1609835100000|2021-01-05 08:25:00|1330.2|1329|1329.2|1328|1330.5|1329.3|1328.7|1327.5|0
1609835400000|2021-01-05 08:30:00|1329.1|1327.9|1329.5|1328.3|1330.1|1328.9|1328.7|1327.5|0
1609835700000|2021-01-05 08:35:00|1329.2|1328|1328.2|1327|1329.5|1328.3|1327.8|1326.6|0
1609836000000|2021-01-05 08:40:00|1328.5|1327.3|1329|1327.8|1329.2|1328|1328|1326.8|0
1609836300000|2021-01-05 08:45:00|1328.7|1327.5|1327.8|1326.6|1328.7|1327.5|1327.4|1326.2|0
1609836600000|2021-01-05 08:50:00|1327.7|1326.5|1328.7|1327.5|1328.9|1327.7|1327.2|1326|0
1609836900000|2021-01-05 08:55:00|1328.8|1327.6|1328.6|1327.4|1328.9|1327.7|1327.9|1326.7|0
1609837200000|2021-01-05 09:00:00|1328.4|1327.2|1328.4|1327.2|1328.9|1327.7|1327.9|1326.7|0
1609837500000|2021-01-05 09:05:00|1328.7|1327.5|1328.7|1327.5|1329.9|1328.5|1328.4|1327.2|0
1609837800000|2021-01-05 09:10:00|1328.8|1327.6|1329.7|1328.5|1329.7|1328.5|1328.7|1327.5|1
1609838100000|2021-01-05 09:15:00|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.2|1328|0
1609838400000|2021-01-05 09:20:00|1329.4|1328.2|1330.7|1329.5|1330.7|1329.5|1329.4|1328.2|0
1609838700000|2021-01-05 09:25:00|1330.9|1329.7|1332.2|1331|1332.7|1331.5|1330.9|1329.7|0
1609839000000|2021-01-05 09:30:00|1331.9|1330.7|1333.3|1332.1|1333.4|1332.2|1331.9|1330.7|0
1609839300000|2021-01-05 09:35:00|1333.2|1332|1334.2|1333|1334.2|1333|1332.8|1331.6|0
1609839600000|2021-01-05 09:40:00|1333.9|1332.7|1333.7|1332.5|1335|1333.8|1332.8|1331.6|0
1609839900000|2021-01-05 09:45:00|1333.6|1332.4|1335.4|1334.2|1335.4|1334.2|1333.4|1332.2|0
1609840200000|2021-01-05 09:50:00|1335.2|1334|1333.9|1332.7|1335.2|1334|1333.2|1332|0
1609840500000|2021-01-05 09:55:00|1333.8|1332.6|1333.2|1332|1333.9|1332.7|1332.7|1331.5|0
1609840800000|2021-01-05 10:00:00|1332.9|1331.7|1332.9|1331.7|1333.6|1332.4|1332.1|1330.9|0
1609841100000|2021-01-05 10:05:00|1332.7|1331.5|1335.2|1334|1335.2|1334|1332.7|1331.5|0
1609841400000|2021-01-05 10:10:00|1335.4|1334.2|1335.2|1334|1336.4|1335.2|1334.2|1333|0
1609841700000|2021-01-05 10:15:00|1335.1|1333.9|1335.4|1334.2|1335.7|1334.5|1334.8|1333.6|0
1609842000000|2021-01-05 10:20:00|1335.6|1334.4|1335.4|1334.2|1336.2|1335|1335.2|1334|0
1609842300000|2021-01-05 10:25:00|1335.6|1334.4|1334.9|1333.7|1335.7|1334.5|1334.2|1333|2
1609842600000|2021-01-05 10:30:00|1335.2|1334|1335.2|1334|1335.5|1334.3|1334.9|1333.7|0
1609842900000|2021-01-05 10:35:00|1335.3|1334.1|1334.7|1333.5|1335.5|1334.3|1334.5|1333.3|3
1609843200000|2021-01-05 10:40:00|1334.6|1333.4|1334.8|1333.6|1335.5|1334.3|1334.3|1333.1|1
1609843500000|2021-01-05 10:45:00|1335|1333.8|1334.5|1333.3|1335|1333.8|1334|1332.8|0
1609843800000|2021-01-05 10:50:00|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.2|1333|0
1609844100000|2021-01-05 10:55:00|1335.2|1334|1335|1333.8|1335.5|1334.3|1334.5|1333.3|0
1609844400000|2021-01-05 11:00:00|1335.1|1333.9|1335|1333.8|1335.2|1334|1335|1333.8|0
1609844700000|2021-01-05 11:05:00|1335.1|1333.9|1336.5|1335.3|1337.2|1336|1335|1333.8|0
1609845000000|2021-01-05 11:10:00|1336.7|1335.5|1337.2|1336|1337.2|1336|1336.5|1335.3|0
1609845300000|2021-01-05 11:15:00|1337.7|1336.5|1336.5|1335.3|1337.7|1336.5|1336.2|1335|3
1609845600000|2021-01-05 11:20:00|1336.3|1335.1|1336|1334.8|1337.3|1336|1336|1334.8|0
1609845900000|2021-01-05 11:25:00|1335.9|1334.7|1336.7|1335.5|1336.9|1335.7|1335.7|1334.5|1
1609846200000|2021-01-05 11:30:00|1336.8|1335.6|1336.7|1335.5|1337.6|1336.4|1336.7|1335.5|0
1609846500000|2021-01-05 11:35:00|1336.6|1335.4|1336.3|1335.1|1337.5|1336.3|1336|1334.8|0
1609846800000|2021-01-05 11:40:00|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1335.7|1334.5|1
1609847100000|2021-01-05 11:45:00|1336.9|1335.7|1335.7|1334.5|1336.9|1335.7|1335.7|1334.5|2
1609847400000|2021-01-05 11:50:00|1335|1333.8|1336.9|1335.7|1337.4|1336.2|1334.8|1333.6|0
1609847700000|2021-01-05 11:55:00|1337.2|1336|1335.9|1334.7|1337.7|1336.5|1335.7|1334.5|0
1609848000000|2021-01-05 12:00:00|1335.7|1334.5|1333.7|1332.5|1335.9|1334.7|1333.3|1332.1|0
1609848300000|2021-01-05 12:05:00|1333.9|1332.7|1332.7|1331.5|1334.2|1333|1332.2|1331|0
1609848600000|2021-01-05 12:10:00|1332.4|1331.2|1332.7|1331.5|1332.9|1331.7|1331.9|1330.7|0
1609848900000|2021-01-05 12:15:00|1332.6|1331.4|1330.8|1329.6|1333.4|1332.2|1330.4|1329.2|0
1609849200000|2021-01-05 12:20:00|1330.9|1329.7|1331.2|1330|1332.1|1330.9|1330.2|1329|1
1609849500000|2021-01-05 12:25:00|1330.9|1329.7|1332.9|1331.7|1333|1331.8|1330.9|1329.7|0
1609849800000|2021-01-05 12:30:00|1333|1331.8|1333|1331.8|1333.9|1332.7|1332.7|1331.5|0
1609850100000|2021-01-05 12:35:00|1332.9|1331.7|1332.7|1331.5|1333.4|1332.2|1332.7|1331.5|1
1609850400000|2021-01-05 12:40:00|1332.8|1331.6|1332.5|1331.3|1333.2|1332|1332.3|1331.1|0
1609850700000|2021-01-05 12:45:00|1332.6|1331.4|1332.7|1331.5|1333.5|1332.3|1332.2|1331|2
1609851000000|2021-01-05 12:50:00|1332.5|1331.3|1334.2|1333|1334.4|1333.2|1332.5|1331.3|2
1609851300000|2021-01-05 12:55:00|1334.4|1333.2|1334.9|1333.7|1335.4|1334.2|1333.4|1332.2|2
1609851600000|2021-01-05 13:00:00|1334.7|1333.5|1336.2|1335|1336.4|1335.2|1334.7|1333.5|0
1609851900000|2021-01-05 13:05:00|1336.4|1335.2|1337.2|1336|1337.4|1336.2|1336.4|1335.2|2
1609852200000|2021-01-05 13:10:00|1337.1|1335.9|1338.4|1337.2|1338.4|1337.2|1336.3|1335.1|2
1609852500000|2021-01-05 13:15:00|1338.2|1337|1337.9|1336.7|1338.9|1337.7|1337.7|1336.5|0
1609852800000|2021-01-05 13:20:00|1338|1336.8|1337.9|1336.7|1338.9|1337.7|1336.9|1335.7|0
1609853100000|2021-01-05 13:25:00|1338.2|1337|1339.2|1338|1339.4|1338.2|1337.9|1336.7|0
1609853400000|2021-01-05 13:30:00|1339.4|1338.2|1336.7|1335.5|1339.9|1338.7|1336.7|1335.5|4
1609853700000|2021-01-05 13:35:00|1336.8|1335.6|1338.4|1337.2|1339.2|1338|1336.5|1335.3|2
1609854000000|2021-01-05 13:40:00|1338.7|1337.5|1338.8|1337.6|1339.3|1337.7|1337.9|1336.7|4
1609857000000|2021-01-05 14:30:00|1337.9|1336.7|1339.8|1338.6|1339.8|1338.6|1332.9|1331.7|52
1609857300000|2021-01-05 14:35:00|1339.6|1338.4|1340.5|1339.3|1343.1|1341.9|1339.5|1338.3|19
1609857600000|2021-01-05 14:40:00|1340.8|1339.6|1343.2|1342|1343.3|1342|1339.5|1338.3|54
1609857900000|2021-01-05 14:45:00|1343.7|1341.7|1341.2|1340|1344|1342.5|1341.2|1339.3|24
1609858200000|2021-01-05 14:50:00|1341.4|1340.2|1343.6|1342.4|1346.3|1345.1|1341.4|1340.2|71
1609858500000|2021-01-05 14:55:00|1343.8|1342.6|1348.5|1347.3|1348.5|1347.3|1341.8|1340.6|27
1609858800000|2021-01-05 15:00:00|1348.6|1347.4|1348.3|1347.1|1349.8|1348.6|1347.6|1346.4|41
1609859100000|2021-01-05 15:05:00|1348.5|1347.3|1344.3|1343.1|1348.5|1347.3|1342.1|1340.9|4
1609859400000|2021-01-05 15:10:00|1344.6|1343.4|1344.1|1342.9|1345.3|1344.1|1343.6|1342.4|59
1609859700000|2021-01-05 15:15:00|1344.3|1343.1|1343.3|1342.1|1345.6|1344.4|1343.3|1342.1|11
1609860000000|2021-01-05 15:20:00|1343.1|1341.9|1345.3|1344.1|1345.6|1344.4|1341.5|1340.3|27
1609860300000|2021-01-05 15:25:00|1345.1|1343.9|1350.1|1348.1|1350.2|1348.2|1344.6|1343.4|12
1609860600000|2021-01-05 15:30:00|1349.8|1348.6|1359.4|1358.2|1366.9|1365.7|1349|1347.8|3
1609860900000|2021-01-05 15:35:00|1360|1358.8|1362.5|1361.3|1364.3|1363.1|1358.4|1357.2|14
1609861200000|2021-01-05 15:40:00|1362.3|1361.1|1358.6|1357.4|1362.6|1361.4|1358.3|1357.1|10
1609861500000|2021-01-05 15:45:00|1358.4|1357.2|1360.1|1358.9|1363.1|1361.9|1357.7|1356.5|13
1609861800000|2021-01-05 15:50:00|1360.4|1359.2|1365.2|1364|1365.9|1364.7|1360.4|1359.2|4
1609862100000|2021-01-05 15:55:00|1364.9|1363.7|1362.6|1361.4|1367.1|1365.9|1361.7|1360.5|6
1609862400000|2021-01-05 16:00:00|1362.9|1361.7|1369.7|1368.5|1370.1|1368.9|1362.8|1361.6|19
1609862700000|2021-01-05 16:05:00|1370.1|1368.9|1369.8|1368.6|1373.9|1372.7|1369.1|1367.9|41
1609863000000|2021-01-05 16:10:00|1369.9|1368.7|1367.1|1365.9|1370.8|1369.6|1366.7|1365.5|36
1609863300000|2021-01-05 16:15:00|1367.2|1366|1367|1365.8|1368.7|1367.5|1365.5|1364.3|29
1609863600000|2021-01-05 16:20:00|1366.9|1365.7|1367.7|1366.5|1369.5|1368.3|1366.3|1365.1|1
1609863900000|2021-01-05 16:25:00|1368|1366.8|1360.6|1359.4|1368|1366.8|1359.6|1358.4|110
1609864200000|2021-01-05 16:30:00|1360.5|1359.3|1357.9|1356.7|1361.4|1360.2|1357.2|1355.3|22
1609864500000|2021-01-05 16:35:00|1357.7|1356.5|1362.4|1361.2|1362.5|1361.3|1357.7|1356.5|2
1609864800000|2021-01-05 16:40:00|1362.3|1361.1|1360.7|1359.5|1363.9|1362.7|1360.6|1359.4|0
1609865100000|2021-01-05 16:45:00|1360.5|1359.3|1360.7|1359.5|1361.7|1360.5|1359.5|1358.3|1
1609865400000|2021-01-05 16:50:00|1360.8|1359.6|1358.9|1357.7|1360.9|1359.7|1358.7|1357.5|6
1609865700000|2021-01-05 16:55:00|1358.7|1357.5|1360.7|1359.5|1360.7|1359.5|1357.9|1356.7|13
1609866000000|2021-01-05 17:00:00|1360.6|1359.4|1365.4|1364.2|1365.5|1364.3|1360.4|1359.2|1
1609866300000|2021-01-05 17:05:00|1365.3|1364.1|1362.2|1361|1365.4|1364.2|1362.2|1361|1
1609866600000|2021-01-05 17:10:00|1362.5|1361.3|1362.7|1361.5|1363.7|1362.5|1362|1360.8|2
1609866900000|2021-01-05 17:15:00|1362.8|1361.6|1363|1361.8|1364.3|1363.1|1362.5|1361.3|5
1609867200000|2021-01-05 17:20:00|1362.7|1361.5|1361.5|1360.3|1364|1362.8|1360.7|1359.5|3
1609867500000|2021-01-05 17:25:00|1361.7|1360.5|1362.7|1361.5|1364|1362.8|1361.5|1360.3|0
1609867800000|2021-01-05 17:30:00|1363|1361.8|1363.6|1362.4|1364.7|1363.5|1362.7|1361.5|0
1609868100000|2021-01-05 17:35:00|1363.7|1362.5|1363.6|1362.4|1364|1362.8|1362.2|1361|3
1609868400000|2021-01-05 17:40:00|1363.7|1362.5|1363.6|1362.4|1364.5|1363.3|1363|1361.8|100
1609868700000|2021-01-05 17:45:00|1363.5|1362.3|1365.2|1364|1365.2|1364|1362.2|1361|4
1609869000000|2021-01-05 17:50:00|1365.3|1364.1|1364|1362.8|1365.3|1364.1|1363.1|1361.9|1
1609869300000|2021-01-05 17:55:00|1363.9|1362.7|1366|1364.8|1366|1364.8|1363.2|1362|0
1609869600000|2021-01-05 18:00:00|1366.1|1364.9|1365.8|1364.6|1366.7|1365.5|1364.7|1363.5|1
1609869900000|2021-01-05 18:05:00|1365.9|1364.7|1365.2|1364|1366.2|1365|1364.5|1363.3|5
1609870200000|2021-01-05 18:10:00|1365.5|1364.3|1364|1362.8|1366|1364.8|1364|1362.8|13
1609870500000|2021-01-05 18:15:00|1363.9|1362.7|1364.2|1363|1365|1363.8|1363.7|1362.5|6
1609870800000|2021-01-05 18:20:00|1364|1362.8|1363.4|1362.2|1364.5|1363.3|1362.7|1361.5|2
1609871100000|2021-01-05 18:25:00|1363.2|1362|1363.5|1362.3|1363.5|1362.3|1362.2|1361|3
1609871400000|2021-01-05 18:30:00|1363.3|1362.1|1362.5|1361.3|1363.3|1362.1|1361.7|1360.5|0
1609871700000|2021-01-05 18:35:00|1362.7|1361.5|1362.8|1361.6|1363.2|1362|1362.2|1361|4
1609872000000|2021-01-05 18:40:00|1362.7|1361.5|1360.7|1359.5|1362.7|1361.5|1360.2|1359|7
1609872300000|2021-01-05 18:45:00|1361|1359.8|1360.7|1359.5|1362|1360.8|1360.7|1359.5|0
1609872600000|2021-01-05 18:50:00|1361|1359.8|1360.9|1359.7|1362|1360.8|1359.2|1358|7
1609872900000|2021-01-05 18:55:00|1361.1|1359.9|1359.4|1358.2|1362.2|1361|1359.1|1357.9|16
1609873200000|2021-01-05 19:00:00|1359.6|1358.4|1359.6|1358.4|1360.9|1359.7|1359.4|1358.2|3
1609873500000|2021-01-05 19:05:00|1359.4|1358.2|1357.1|1355.9|1360.6|1359.4|1356.9|1355.7|5
1609873800000|2021-01-05 19:10:00|1357.3|1356.1|1347.6|1346.4|1358.1|1356.9|1344.5|1341.9|5
1609874100000|2021-01-05 19:15:00|1347.4|1346.2|1351|1349.8|1351.8|1350.6|1347.4|1346.2|88
1609894800000|2021-01-06 01:00:00|1360.1|1358.9|1367|1365.8|1368.4|1366.6|1356.2|1354.5|5
1609895100000|2021-01-06 01:05:00|1367.3|1366.1|1365.4|1364.2|1367.6|1366.4|1361.8|1360.6|1
1609895400000|2021-01-06 01:10:00|1365.5|1364.3|1366.1|1364.9|1366.4|1365.2|1362.5|1361|0
1609895700000|2021-01-06 01:15:00|1366.3|1365.1|1365.3|1364.1|1367.9|1366.7|1364.5|1363.3|0
1609896000000|2021-01-06 01:20:00|1365|1363.8|1364.6|1363.4|1366.4|1364.7|1362.1|1360.9|0
1609896300000|2021-01-06 01:25:00|1364.5|1363.3|1363.1|1361.9|1366.6|1365.1|1362.9|1361.7|1
1609896600000|2021-01-06 01:30:00|1363.3|1362.1|1364|1362.8|1364.4|1363.2|1362.5|1361.3|0
1609896900000|2021-01-06 01:35:00|1363.7|1362.5|1359.2|1358|1364.3|1363.1|1359.2|1358|2
1609897200000|2021-01-06 01:40:00|1358.9|1357.7|1361.5|1360.3|1362.9|1361.7|1358.9|1357.7|0
1609897500000|2021-01-06 01:45:00|1361.4|1360.2|1360|1358.8|1361.9|1360.7|1359.4|1358.2|0
1609897800000|2021-01-06 01:50:00|1359.9|1358.7|1360.7|1359.5|1361.2|1360|1359.7|1358.5|0
1609898100000|2021-01-06 01:55:00|1360.8|1359.6|1361.9|1360.7|1363.4|1362.2|1360.8|1359.6|0
1609898400000|2021-01-06 02:00:00|1361.8|1360.6|1363.5|1362.3|1364.3|1363|1361.4|1360.2|0
1609898700000|2021-01-06 02:05:00|1363.3|1362.1|1362.3|1361.1|1363.7|1362.5|1362.3|1361.1|0
1609899000000|2021-01-06 02:10:00|1362.5|1361.3|1362.8|1361.6|1363.5|1362.3|1361|1359.6|0
1609899300000|2021-01-06 02:15:00|1362.7|1361.5|1362.6|1361.4|1363.7|1362.5|1362.1|1360.9|4
1609899600000|2021-01-06 02:20:00|1362.7|1361.5|1364.9|1363.7|1366.1|1364.9|1362.4|1361.2|0
1609899900000|2021-01-06 02:25:00|1364.8|1363.6|1365.8|1364.6|1366.3|1365.1|1364.7|1363.5|0
1609900200000|2021-01-06 02:30:00|1365.7|1364.5|1364.9|1363.7|1365.9|1364.7|1364.3|1363.1|4
1609900500000|2021-01-06 02:35:00|1365.1|1363.9|1365.3|1364.1|1365.6|1364.4|1363.9|1362.7|0
1609900800000|2021-01-06 02:40:00|1365.2|1364|1365.1|1363.9|1365.4|1364.2|1364.7|1363.5|0
1609901100000|2021-01-06 02:45:00|1365.2|1364|1363.9|1362.7|1365.4|1364.2|1363.2|1362|0
1609901400000|2021-01-06 02:50:00|1363.8|1362.6|1363.2|1362|1365.5|1364.3|1363.2|1362|0
1609901700000|2021-01-06 02:55:00|1363.3|1362.1|1360.7|1359.5|1363.4|1362.2|1360.2|1359|0
1609902000000|2021-01-06 03:00:00|1360.5|1359.3|1361.4|1360.2|1362.3|1361.1|1359.4|1358|0
1609902300000|2021-01-06 03:05:00|1361.5|1360.3|1360.4|1359.2|1362|1360.8|1360.2|1359|0
1609902600000|2021-01-06 03:10:00|1360.7|1359.5|1361.7|1360.5|1361.9|1360.7|1360.2|1359|0
1609902900000|2021-01-06 03:15:00|1361.4|1360.2|1360.6|1359.4|1361.5|1360.3|1359.9|1358.7|2
1609903200000|2021-01-06 03:20:00|1360.4|1359.2|1361.4|1360.2|1361.5|1360.3|1360.4|1359.2|5
1609903500000|2021-01-06 03:25:00|1361.6|1360.4|1361.7|1360.5|1362.4|1361.2|1361.4|1360.2|0
1609903800000|2021-01-06 03:30:00|1361.4|1360.2|1361.4|1360.2|1361.7|1360.5|1360.9|1359.7|0
1609904100000|2021-01-06 03:35:00|1361.7|1360.5|1361.7|1360.5|1362|1360.8|1361.4|1360.2|0
1609904400000|2021-01-06 03:40:00|1361.8|1360.6|1361.8|1360.6|1362|1360.8|1360.9|1359.4|0
1609904700000|2021-01-06 03:45:00|1361.7|1360.5|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|0
1609905000000|2021-01-06 03:50:00|1361.6|1360.4|1362|1360.8|1362.2|1361|1361.2|1360|0
1609905300000|2021-01-06 03:55:00|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.4|1360.2|0
1609905600000|2021-01-06 04:00:00|1362.3|1361.1|1362.4|1361.2|1362.7|1361.5|1361.9|1360.7|0
1609905900000|2021-01-06 04:05:00|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1361.9|1360.7|0
1609906200000|2021-01-06 04:10:00|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1362|1360.8|0
1609906500000|2021-01-06 04:15:00|1362.7|1361.5|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|0
1609906800000|2021-01-06 04:20:00|1362.4|1361.2|1363.5|1362.3|1363.7|1362.5|1362.4|1361.2|0
1609907100000|2021-01-06 04:25:00|1363.4|1362.2|1363.7|1362.5|1363.9|1362.7|1363.2|1362|0
1609907400000|2021-01-06 04:30:00|1363.4|1362.2|1364.2|1363|1364.4|1363.2|1363.4|1362.2|0
1609907700000|2021-01-06 04:35:00|1364|1362.8|1364.9|1363.7|1365.2|1363.7|1363.7|1362.5|0
1609908000000|2021-01-06 04:40:00|1364.7|1363.5|1363.4|1362.2|1364.7|1363.5|1363.2|1362|0
1609908300000|2021-01-06 04:45:00|1363.3|1362.1|1362.9|1361.7|1363.7|1362.5|1362.7|1361.5|0
1609908600000|2021-01-06 04:50:00|1362.8|1361.6|1363.4|1362.2|1363.6|1362.4|1362.8|1361.6|0
1609908900000|2021-01-06 04:55:00|1363.5|1362.3|1363.4|1362.2|1363.7|1362.5|1363.2|1362|0
1609909200000|2021-01-06 05:00:00|1363.7|1362.5|1363|1361.8|1363.7|1362.5|1362.9|1361.7|0
1609909500000|2021-01-06 05:05:00|1363.1|1361.9|1363.4|1362.2|1363.7|1362.5|1363.1|1361.9|0
1609909800000|2021-01-06 05:10:00|1363.7|1362.5|1364.7|1363.5|1364.7|1363.5|1363.4|1362.2|0
1609910100000|2021-01-06 05:15:00|1364.8|1363.6|1364.9|1363.7|1365.4|1364.2|1364.4|1363.2|0
1609910400000|2021-01-06 05:20:00|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.4|1363.2|0
1609910700000|2021-01-06 05:25:00|1364.7|1363.5|1365|1363.8|1365.4|1364.2|1364.7|1363.5|0
1609911000000|2021-01-06 05:30:00|1365.2|1364|1364.4|1363.2|1365.7|1364.5|1363.9|1362.7|0
1609911300000|2021-01-06 05:35:00|1364.5|1363.3|1365.3|1364.1|1365.4|1364.2|1364.2|1363|0
1609911600000|2021-01-06 05:40:00|1365.4|1364.2|1366.7|1365.5|1366.7|1365.5|1365.4|1364.2|0
1609911900000|2021-01-06 05:45:00|1366.5|1365.3|1366.3|1365.1|1367.7|1366.5|1366|1364.8|0
1609912200000|2021-01-06 05:50:00|1366|1364.8|1366.5|1365.3|1366.5|1365.3|1365.4|1364.2|0
1609912500000|2021-01-06 05:55:00|1366.6|1365.4|1366.4|1365.2|1366.7|1365.5|1366.2|1365|0
1609912800000|2021-01-06 06:00:00|1366.5|1365.3|1366.9|1365.7|1367.2|1366|1365.7|1364.5|0
1609913100000|2021-01-06 06:05:00|1366.8|1365.6|1366|1364.8|1366.8|1365.6|1365.5|1364.3|0
1609913400000|2021-01-06 06:10:00|1366.1|1364.9|1366.9|1365.7|1366.9|1365.7|1365.9|1364.7|0
1609913700000|2021-01-06 06:15:00|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.4|1365.2|0
1609914000000|2021-01-06 06:20:00|1367|1365.8|1367|1365.8|1367.3|1366.1|1366.4|1365.2|0
1609914300000|2021-01-06 06:25:00|1366.9|1365.7|1368.2|1367|1368.2|1367|1366.8|1365.6|0
1609914600000|2021-01-06 06:30:00|1368.1|1366.9|1367.9|1366.7|1368.2|1367|1366.7|1365.5|0
1609914900000|2021-01-06 06:35:00|1368|1366.8|1368.4|1367.2|1369.7|1368.1|1367.9|1366.7|0
1609915200000|2021-01-06 06:40:00|1368.2|1367|1366.4|1365.2|1368.3|1367.1|1366.2|1365|0
1609915500000|2021-01-06 06:45:00|1366.7|1365.5|1367.8|1366.6|1367.9|1366.7|1366.4|1365.2|0
1609915800000|2021-01-06 06:50:00|1367.5|1366.3|1367.7|1366.5|1368.2|1367|1367.1|1365.9|0
1609916100000|2021-01-06 06:55:00|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1367.3|1366.1|0
1609916400000|2021-01-06 07:00:00|1367.2|1366|1369.2|1368|1369.4|1368.2|1366.4|1365.2|0
1609916700000|2021-01-06 07:05:00|1368.9|1367.7|1369.7|1368.5|1369.7|1368.5|1368.9|1367.7|0
1609917000000|2021-01-06 07:10:00|1369.6|1368.4|1370.4|1369.2|1370.4|1369.2|1369.5|1368.3|0
1609917300000|2021-01-06 07:15:00|1370.6|1369.4|1370.4|1369.2|1370.7|1369.5|1369.7|1368.5|0
1609917600000|2021-01-06 07:20:00|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369|1367.8|0
1609917900000|2021-01-06 07:25:00|1369.8|1368.6|1370.4|1369.2|1370.6|1369.4|1369.5|1368.3|0
1609918200000|2021-01-06 07:30:00|1370.3|1369.1|1373.4|1372.2|1373.9|1372.7|1370.2|1369|0
1609918500000|2021-01-06 07:35:00|1373.7|1372.5|1373.9|1372.7|1376.2|1375|1373.7|1372.5|0
1609918800000|2021-01-06 07:40:00|1374.5|1373.3|1373.8|1372.6|1374.5|1373.3|1373.4|1372.2|0
1609919100000|2021-01-06 07:45:00|1373.7|1372.5|1373.7|1372.5|1373.9|1372.7|1373.2|1372|0
1609919400000|2021-01-06 07:50:00|1373.6|1372.4|1373.2|1372|1373.6|1372.4|1372.8|1371.6|1
1609919700000|2021-01-06 07:55:00|1373|1371.8|1373.4|1372.2|1373.7|1372.5|1372.4|1371.2|0
1609920000000|2021-01-06 08:00:00|1373.3|1372.1|1372.9|1371.7|1373.9|1372.7|1372.4|1371.2|1
1609920300000|2021-01-06 08:05:00|1373.1|1371.9|1371.9|1370.7|1373.1|1371.9|1371.7|1370.5|0
1609920600000|2021-01-06 08:10:00|1372.2|1371|1374.4|1373.2|1374.9|1373.7|1372.2|1371|0
1609920900000|2021-01-06 08:15:00|1374.3|1373.1|1373.2|1372|1374.4|1373.2|1372.7|1371.5|2
1609921200000|2021-01-06 08:20:00|1372.9|1371.7|1372.8|1371.6|1373.7|1372.5|1372|1370.8|2
1609921500000|2021-01-06 08:25:00|1372.7|1371.5|1372.7|1371.5|1373|1371.8|1372.3|1371.1|0
1609921800000|2021-01-06 08:30:00|1372.5|1371.3|1374.7|1373.5|1374.7|1373.5|1372.5|1371.3|0
1609922100000|2021-01-06 08:35:00|1374.8|1373.6|1374.4|1373.2|1374.9|1373.7|1373.8|1372.6|0
1609922400000|2021-01-06 08:40:00|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1372.7|1371.5|0
1609922700000|2021-01-06 08:45:00|1373.7|1372.5|1375.7|1374.5|1376.4|1375.2|1373.7|1372.5|0
1609923000000|2021-01-06 08:50:00|1375.5|1374.3|1374.9|1373.7|1376.4|1375.2|1374.2|1373|0
1609923300000|2021-01-06 08:55:00|1374.8|1373.6|1375|1373.8|1375.5|1374.3|1374.4|1373.2|0
1609923600000|2021-01-06 09:00:00|1374.9|1373.7|1375|1373.8|1375.2|1374|1373.9|1372.7|0
1609923900000|2021-01-06 09:05:00|1374.9|1373.7|1375.3|1374.1|1375.7|1374.5|1374.8|1373.6|0
1609924200000|2021-01-06 09:10:00|1374.9|1373.7|1378.3|1377.1|1378.3|1377.1|1374.9|1373.7|0
1609924500000|2021-01-06 09:15:00|1378.4|1377.2|1378.9|1377.7|1379.3|1378.1|1377.5|1376.3|0
1609924800000|2021-01-06 09:20:00|1379.2|1378|1377.5|1376.3|1379.2|1378|1377.2|1376|0
1609925100000|2021-01-06 09:25:00|1377.4|1376.2|1376.7|1375.5|1378.2|1377|1376.7|1375.5|0
1609925400000|2021-01-06 09:30:00|1376.4|1375.2|1376.4|1375.2|1376.7|1375.5|1375.1|1373.9|0
1609925700000|2021-01-06 09:35:00|1376.3|1375.1|1375.7|1374.5|1376.7|1375.5|1375.4|1374.2|0
1609926000000|2021-01-06 09:40:00|1375.5|1374.3|1376.7|1375.5|1377.2|1376|1375.5|1374.3|0
1609926300000|2021-01-06 09:45:00|1376.9|1375.7|1375.8|1374.6|1377.3|1376.1|1375.4|1374.2|0
1609926600000|2021-01-06 09:50:00|1375.9|1374.7|1376.5|1375.3|1377|1375.8|1375.9|1374.7|0
1609926900000|2021-01-06 09:55:00|1376.7|1375.5|1376.4|1375.2|1376.8|1375.6|1376.4|1375.2|0
1609927200000|2021-01-06 10:00:00|1375.4|1374.2|1373.4|1372.2|1375.4|1374.2|1373.4|1372.2|0
1609927500000|2021-01-06 10:05:00|1373.5|1372.3|1373.2|1372|1374.5|1373.3|1372.8|1371.6|0
1609927800000|2021-01-06 10:10:00|1373|1371.8|1372.8|1371.6|1373.7|1372.5|1372.8|1371.6|0
1609928100000|2021-01-06 10:15:00|1372.9|1371.7|1373.2|1372|1373.9|1372.7|1372.6|1371.4|0
1609928400000|2021-01-06 10:20:00|1373.1|1371.9|1373.5|1372.3|1373.9|1372.7|1372.9|1371.7|0
1609928700000|2021-01-06 10:25:00|1373.7|1372.5|1369.9|1368.7|1374.2|1373|1368.9|1367.7|1
1609929000000|2021-01-06 10:30:00|1369.8|1368.6|1370.8|1369.6|1370.8|1369.6|1368.3|1367.1|2
1609929300000|2021-01-06 10:35:00|1370.9|1369.7|1368.9|1367.7|1371.8|1370.6|1368.9|1367.7|0
1609929600000|2021-01-06 10:40:00|1369.2|1368|1370.7|1369.5|1371.8|1370.6|1368.8|1367.6|0
1609929900000|2021-01-06 10:45:00|1370.9|1369.7|1371.2|1370|1371.9|1370.7|1370.7|1369.5|0
1609930200000|2021-01-06 10:50:00|1371.3|1370.1|1370.9|1369.7|1372.2|1371|1370.7|1369.5|0
1609930500000|2021-01-06 10:55:00|1370.7|1369.5|1369.9|1368.7|1370.8|1369.6|1368.9|1367.7|0
1609930800000|2021-01-06 11:00:00|1370.2|1369|1369.9|1368.7|1370.5|1369.3|1369.7|1368.5|0
1609931100000|2021-01-06 11:05:00|1370|1368.8|1373.2|1372|1373.7|1372.5|1369.8|1368.6|0
1609931400000|2021-01-06 11:10:00|1373.1|1371.9|1373.9|1372.7|1373.9|1372.7|1372.2|1371|0
1609931700000|2021-01-06 11:15:00|1374|1372.8|1373|1371.8|1374.2|1373|1372.2|1371|0
1609932000000|2021-01-06 11:20:00|1372.7|1371.5|1373.9|1372.7|1374.2|1373|1372.5|1371.3|0
1609932300000|2021-01-06 11:25:00|1373.7|1372.5|1373.4|1372.2|1374.2|1373|1373.2|1372|0
1609932600000|2021-01-06 11:30:00|1373.3|1372.1|1373.9|1372.7|1373.9|1372.7|1372.7|1371.5|0
1609932900000|2021-01-06 11:35:00|1374.2|1373|1373.9|1372.7|1374.7|1373.5|1373.9|1372.7|0
1609933200000|2021-01-06 11:40:00|1374.2|1373|1373.2|1372|1375.7|1374.5|1373|1371.8|0
1609933500000|2021-01-06 11:45:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1371.4|1370.2|0
1609933800000|2021-01-06 11:50:00|1373.6|1372.4|1370.2|1369|1374.9|1373.7|1370.2|1369|0
1609934100000|2021-01-06 11:55:00|1370|1368.8|1371.8|1370.6|1372.2|1371|1370|1368.8|0
1609934400000|2021-01-06 12:00:00|1371.9|1370.7|1372.4|1371.2|1372.9|1371.7|1371.4|1370.2|0
1609934700000|2021-01-06 12:05:00|1372.7|1371.5|1372.5|1371.3|1372.8|1371.6|1370.7|1369.5|0
1609935000000|2021-01-06 12:10:00|1372.7|1371.5|1372.9|1371.7|1373.7|1372.5|1371.9|1370.7|0
1609935300000|2021-01-06 12:15:00|1373|1371.8|1372.4|1371.2|1373.2|1372|1372|1370.8|0
1609935600000|2021-01-06 12:20:00|1372.5|1371.3|1373.2|1372|1373.4|1372.2|1372.5|1371.3|0
1609935900000|2021-01-06 12:25:00|1373.1|1371.9|1371.4|1370.2|1373.2|1372|1371.4|1370.2|0
1609936200000|2021-01-06 12:30:00|1371.5|1370.3|1371.8|1370.6|1372.1|1370.9|1371.2|1370|0
1609936500000|2021-01-06 12:35:00|1371.7|1370.5|1373.4|1372.2|1374.4|1373.2|1371.7|1370.5|0
1609936800000|2021-01-06 12:40:00|1373.3|1372.1|1371.9|1370.7|1374.2|1373|1371.7|1370.5|0
1609937100000|2021-01-06 12:45:00|1371.8|1370.6|1372.4|1371.2|1372.7|1371.5|1371.7|1370.5|0
1609937400000|2021-01-06 12:50:00|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1371.4|1370.2|2
1609937700000|2021-01-06 12:55:00|1372.5|1371.3|1372.5|1371.3|1373.9|1372.7|1371.9|1370.7|0
1609938000000|2021-01-06 13:00:00|1372.7|1371.5|1370.2|1369|1373|1371.8|1370.2|1369|0
1609938300000|2021-01-06 13:05:00|1370.4|1369.2|1372.4|1371.2|1373.3|1372.1|1370.4|1369.2|0
1609938600000|2021-01-06 13:10:00|1372.3|1371.1|1372.7|1371.5|1372.9|1371.7|1371.4|1370.2|0
1609938900000|2021-01-06 13:15:00|1372.8|1371.6|1371.7|1370.5|1372.9|1371.7|1370.7|1369.5|0
1609939200000|2021-01-06 13:20:00|1371.9|1370.7|1371.4|1370.2|1372.4|1371.2|1371.4|1370.2|0
1609939500000|2021-01-06 13:25:00|1371.7|1370.5|1370.4|1369.2|1371.7|1370.5|1370.1|1368.9|0
1609939800000|2021-01-06 13:30:00|1370.3|1369.1|1367.9|1366.7|1371.1|1369.9|1367.4|1366.2|5
1609940100000|2021-01-06 13:35:00|1367.6|1366.4|1368.6|1367.4|1369.6|1368.4|1367.5|1366.3|1
1609940400000|2021-01-06 13:40:00|1368.5|1367.3|1368.6|1367.4|1368.8|1367.6|1367.4|1366.2|0
1609943400000|2021-01-06 14:30:00|1367.5|1366.3|1358.4|1357.2|1367.5|1366.3|1356.4|1355.2|28
1609943700000|2021-01-06 14:35:00|1358.2|1357|1360.2|1359|1362.2|1361|1357.7|1356.5|4
1609944000000|2021-01-06 14:40:00|1360.4|1359.2|1360.2|1359|1361.4|1360.2|1358.4|1357.2|45
1609944300000|2021-01-06 14:45:00|1360.3|1359.1|1359.3|1358.1|1361.9|1360.7|1358.8|1357.3|5
1609944600000|2021-01-06 14:50:00|1359.1|1357.9|1362.5|1361.3|1362.5|1361.3|1358.5|1356.9|6
1609944900000|2021-01-06 14:55:00|1362.6|1361.4|1363.3|1362.1|1364.3|1363.1|1362.3|1360.8|4
1609945200000|2021-01-06 15:00:00|1363|1361.8|1361.1|1359.9|1363|1361.8|1359.5|1358.3|41
1609945500000|2021-01-06 15:05:00|1361.5|1359.5|1362.8|1361.6|1362.9|1361.7|1359.8|1358.6|1
1609945800000|2021-01-06 15:10:00|1362.6|1361.4|1363.6|1362.4|1364.6|1363.4|1361.9|1360.7|24
1609946100000|2021-01-06 15:15:00|1363.9|1362.7|1365.4|1364.2|1365.8|1364.6|1363.9|1362.7|0
1609946400000|2021-01-06 15:20:00|1365.1|1363.9|1365.6|1364.4|1366.1|1364.9|1364.6|1363.4|4
1609946700000|2021-01-06 15:25:00|1365.7|1364.5|1362.6|1361.4|1366.1|1364.9|1362.4|1361.2|2
1609947000000|2021-01-06 15:30:00|1362.5|1361.3|1363.1|1361.9|1364.1|1362.9|1361.9|1360.7|0
1609947300000|2021-01-06 15:35:00|1362.9|1361.7|1363.9|1362.7|1364.4|1363.2|1362.6|1361.4|0
1609947600000|2021-01-06 15:40:00|1363.6|1362.4|1364.7|1363.5|1364.7|1363.5|1362.6|1361.4|38
1609947900000|2021-01-06 15:45:00|1364.9|1363.7|1367|1365.8|1367.1|1365.9|1364.4|1363.2|0
1609948200000|2021-01-06 15:50:00|1366.9|1365.7|1366.6|1365.4|1367.4|1366.2|1365.6|1364.4|0
1609948500000|2021-01-06 15:55:00|1366.4|1365.2|1366.4|1365.2|1367.6|1366.4|1366.1|1364.9|0
1609948800000|2021-01-06 16:00:00|1366.6|1365.4|1367.6|1366.4|1367.7|1366.5|1366.1|1364.9|5
1609949100000|2021-01-06 16:05:00|1367.4|1366.2|1365.9|1364.7|1368.4|1367.2|1365.6|1364.4|1
1609949400000|2021-01-06 16:10:00|1365.8|1364.6|1367.9|1366.7|1367.9|1366.7|1365.4|1364.2|84
1609949700000|2021-01-06 16:15:00|1367.7|1366.5|1370.7|1369.5|1371.2|1370|1367.7|1366.5|1
1609950000000|2021-01-06 16:20:00|1370.8|1369.6|1371.9|1370.7|1371.9|1370.7|1370.4|1369.2|4
1609950300000|2021-01-06 16:25:00|1371.7|1370.5|1373.4|1372.2|1373.7|1372.5|1371.7|1370.5|3
1609950600000|2021-01-06 16:30:00|1373.2|1372|1373.7|1372.5|1374.2|1373|1372.4|1371.2|3
1609950900000|2021-01-06 16:35:00|1373.5|1372.3|1372|1370.8|1374.2|1373|1372|1370.8|7
1609951200000|2021-01-06 16:40:00|1372.2|1371|1373.2|1372|1373.7|1372.5|1372|1370.8|6
1609951500000|2021-01-06 16:45:00|1372.9|1371.7|1371.9|1370.7|1373|1371.8|1371.9|1370.7|0
1609951800000|2021-01-06 16:50:00|1371.8|1370.6|1372.2|1371|1373.2|1372|1371.7|1370.5|1
1609952100000|2021-01-06 16:55:00|1372.1|1370.9|1370.7|1369.5|1372.1|1370.9|1370.2|1369|0
1609952400000|2021-01-06 17:00:00|1370.5|1369.3|1369.7|1368.5|1371|1369.8|1369.2|1368|50
1609952700000|2021-01-06 17:05:00|1370|1368.8|1368|1366.8|1370|1368.8|1367.9|1366.7|7
1609953000000|2021-01-06 17:10:00|1368.1|1366.9|1368.2|1367|1369.2|1368|1367.7|1366.5|125
1609953300000|2021-01-06 17:15:00|1368.5|1367.3|1364.2|1363|1368.5|1367.3|1364.2|1363|2
1609953600000|2021-01-06 17:20:00|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1362.7|1361.5|3
1609953900000|2021-01-06 17:25:00|1364.7|1363.5|1365.7|1364.5|1366.2|1365|1364.4|1363.2|0
1609954200000|2021-01-06 17:30:00|1365.4|1364.2|1363.9|1362.7|1365.7|1364.5|1363.7|1362.5|21
1609954500000|2021-01-06 17:35:00|1363.8|1362.6|1363.9|1362.7|1364.7|1363.5|1363.2|1362|0
1609954800000|2021-01-06 17:40:00|1364.1|1362.9|1363.9|1362.7|1364.4|1363.2|1362.8|1361.6|64
1609955100000|2021-01-06 17:45:00|1364.2|1363|1363.4|1362.2|1364.7|1363.5|1363.2|1362|0
1609955400000|2021-01-06 17:50:00|1363.5|1362.3|1365.2|1364|1365.4|1364.2|1363.2|1362|1
1609955700000|2021-01-06 17:55:00|1365.5|1364.3|1364.2|1363|1365.9|1364.7|1363.6|1362.4|2
1609956000000|2021-01-06 18:00:00|1363.9|1362.7|1363.2|1362|1364.9|1363.7|1362.9|1361.7|10
1609956300000|2021-01-06 18:05:00|1363.4|1362.2|1365.7|1364.5|1366.9|1365.7|1362.7|1361.5|0
1609956600000|2021-01-06 18:10:00|1365.8|1364.6|1366.7|1365.5|1367.7|1366.5|1365.7|1364.5|9
1609956900000|2021-01-06 18:15:00|1366.9|1365.7|1366.9|1365.7|1368.2|1367|1365.8|1364.6|5
1609957200000|2021-01-06 18:20:00|1367.1|1365.9|1365.8|1364.6|1367.2|1366|1365.7|1364.5|12
1609957500000|2021-01-06 18:25:00|1365.9|1364.7|1365.7|1364.5|1366.8|1365.6|1364.9|1363.7|0
1609957800000|2021-01-06 18:30:00|1365.9|1364.7|1364.9|1363.7|1366.3|1365.1|1364.2|1363|0
1609958100000|2021-01-06 18:35:00|1364.7|1363.5|1363.7|1362.5|1365.2|1364|1363.2|1362|2
1609958400000|2021-01-06 18:40:00|1363.8|1362.6|1363.7|1362.5|1364.7|1363.5|1362.9|1361.7|3
1609958700000|2021-01-06 18:45:00|1363.8|1362.6|1363.9|1362.7|1364.4|1363.2|1362.7|1361.5|0
1609959000000|2021-01-06 18:50:00|1363.7|1362.5|1362.9|1361.7|1365.3|1364.1|1362.9|1361.7|2
1609959300000|2021-01-06 18:55:00|1362.4|1361.2|1362.7|1361.5|1363.9|1362.7|1362.2|1361|2
1609959600000|2021-01-06 19:00:00|1362.8|1361.6|1360.7|1359.5|1363.2|1362|1358.9|1357.7|31
1609959900000|2021-01-06 19:05:00|1360.8|1359.6|1359.6|1358.4|1361.4|1360.2|1358.7|1357.5|2
1609960200000|2021-01-06 19:10:00|1359.4|1358.2|1362.7|1361.5|1363.4|1362.2|1359.2|1358|0
1609960500000|2021-01-06 19:15:00|1363|1361.8|1365.2|1364|1365.3|1364.1|1362.9|1361.7|7
1609981200000|2021-01-07 01:00:00|1366.2|1365|1363|1361.8|1367.7|1366.5|1362.2|1361|2
1609981500000|2021-01-07 01:05:00|1363.2|1362|1367.7|1366.5|1368.1|1366.9|1363.2|1362|2
1609981800000|2021-01-07 01:10:00|1367.4|1366.2|1366.7|1365.5|1367.5|1366.3|1365.8|1364.6|0
1609982100000|2021-01-07 01:15:00|1366.4|1365.2|1368.2|1367|1368.7|1367.5|1365.4|1364.2|0
1609982400000|2021-01-07 01:20:00|1368.3|1367.1|1368.7|1367.5|1369.8|1368.6|1368|1366.8|0
1609982700000|2021-01-07 01:25:00|1368.5|1367.3|1367.9|1366.7|1368.7|1367.5|1367.2|1366|0
1609983000000|2021-01-07 01:30:00|1367.7|1366.5|1367.4|1366.2|1368.1|1366.9|1367.4|1366.2|0
1609983300000|2021-01-07 01:35:00|1367.2|1366|1367.2|1366|1367.7|1366.5|1366.2|1365|0
1609983600000|2021-01-07 01:40:00|1367|1365.8|1367|1365.8|1367.4|1366.2|1366.4|1365.2|0
1609983900000|2021-01-07 01:45:00|1366.9|1365.7|1368.3|1367.1|1368.4|1367.2|1366.9|1365.7|0
1609984200000|2021-01-07 01:50:00|1368.2|1367|1367.9|1366.7|1368.4|1367.2|1367.7|1366.5|0
1609984500000|2021-01-07 01:55:00|1367.7|1366.5|1368.4|1367.2|1368.7|1367.5|1366.5|1365.3|0
1609984800000|2021-01-07 02:00:00|1368.6|1367.4|1367.9|1366.7|1369.3|1368.1|1367.9|1366.7|0
1609985100000|2021-01-07 02:05:00|1367.8|1366.6|1367.8|1366.6|1368.3|1367.1|1366.8|1365.6|0
1609985400000|2021-01-07 02:10:00|1368.2|1367|1367.4|1366.2|1368.2|1367|1366.9|1365.7|0
1609985700000|2021-01-07 02:15:00|1367.2|1366|1365.7|1364.5|1367.2|1366|1365.7|1364.5|0
1609986000000|2021-01-07 02:20:00|1365.9|1364.7|1364.9|1363.7|1365.9|1364.7|1364.2|1363|0
1609986300000|2021-01-07 02:25:00|1364.8|1363.6|1364.7|1363.5|1365.2|1364|1364.4|1363.2|0
1609986600000|2021-01-07 02:30:00|1364.8|1363.6|1365.2|1364|1365.2|1364|1364.4|1363.2|0
1609986900000|2021-01-07 02:35:00|1365.1|1363.9|1364.4|1363.2|1365.4|1364.2|1364.2|1363|0
1609987200000|2021-01-07 02:40:00|1364.6|1363.4|1364.3|1363.1|1365.9|1364.7|1364.2|1363|0
1609987500000|2021-01-07 02:45:00|1364.2|1363|1363.7|1362.5|1364.2|1363|1362.7|1361.5|0
1609987800000|2021-01-07 02:50:00|1363.9|1362.7|1362.7|1361.5|1364.5|1363.3|1362.7|1361.5|5
1609988100000|2021-01-07 02:55:00|1362.4|1361.2|1362.7|1361.5|1362.9|1361.7|1362.2|1361|0
1609988400000|2021-01-07 03:00:00|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1361.9|1360.7|0
1609988700000|2021-01-07 03:05:00|1362.8|1361.6|1362.9|1361.7|1363.8|1362.6|1362.7|1361.5|0
1609989000000|2021-01-07 03:10:00|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.2|1361|0
1609989300000|2021-01-07 03:15:00|1362.8|1361.6|1362.9|1361.7|1363.7|1362.5|1362.7|1361.5|0
1609989600000|2021-01-07 03:20:00|1363.2|1362|1363.2|1362|1363.4|1362.2|1362.9|1361.7|0
1609989900000|2021-01-07 03:25:00|1363.1|1361.9|1363.7|1362.5|1363.7|1362.5|1362.9|1361.7|0
1609990200000|2021-01-07 03:30:00|1363.5|1362.3|1362.2|1361|1363.7|1362.5|1362.2|1361|0
1609990500000|2021-01-07 03:35:00|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.7|1360.5|0
1609990800000|2021-01-07 03:40:00|1362.1|1360.9|1361.9|1360.7|1362.3|1361.1|1361.9|1360.7|0
1609991100000|2021-01-07 03:45:00|1361.8|1360.6|1363.9|1362.7|1366|1364.7|1361.8|1360.6|0
1609991400000|2021-01-07 03:50:00|1364.2|1363|1363.2|1362|1364.2|1363|1362.9|1361.7|0
1609991700000|2021-01-07 03:55:00|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1609992000000|2021-01-07 04:00:00|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|0
1609992300000|2021-01-07 04:05:00|1362.4|1361.2|1362.2|1361|1362.9|1361.7|1361.7|1360.5|0
1609992600000|2021-01-07 04:10:00|1362.3|1361.1|1361.9|1360.7|1363.4|1362.2|1361.7|1360.5|1
1609992900000|2021-01-07 04:15:00|1362.2|1361|1363.2|1362|1363.4|1362.2|1361.9|1360.7|1
1609993200000|2021-01-07 04:20:00|1363|1361.8|1361.9|1360.7|1363|1361.8|1361.9|1360.7|1
1609993800000|2021-01-07 04:30:00|1362.1|1360.9|1362.2|1361|1362.7|1361.5|1361.9|1360.7|1
1609994100000|2021-01-07 04:35:00|1361.9|1360.7|1363.4|1362.2|1363.7|1362.5|1361.9|1360.7|0
1609994400000|2021-01-07 04:40:00|1363.2|1362|1362.4|1361.2|1363.2|1362|1361.7|1360.5|0
1609994700000|2021-01-07 04:45:00|1362.5|1361.3|1363.2|1362|1363.2|1362|1362.2|1361|0
1609995000000|2021-01-07 04:50:00|1362.9|1361.7|1363|1361.8|1363.2|1362|1362.9|1361.7|0
1609995300000|2021-01-07 04:55:00|1362.9|1361.7|1363.5|1362.3|1363.7|1362.5|1362.7|1361.5|0
1609995600000|2021-01-07 05:00:00|1365.3|1363.1|1362.7|1361.5|1365.3|1363.6|1362.4|1361.2|0
1609995900000|2021-01-07 05:05:00|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|0
1609996200000|2021-01-07 05:10:00|1362.6|1361.4|1360.9|1359.7|1362.6|1361.4|1360.7|1359.5|0
1609996500000|2021-01-07 05:15:00|1361|1359.8|1360.3|1359.1|1361.2|1360|1359.7|1358.5|0
1609996800000|2021-01-07 05:20:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.2|1359|0
1609997100000|2021-01-07 05:25:00|1360.8|1359.6|1360.9|1359.7|1361.2|1360|1360.4|1359.2|0
1609997400000|2021-01-07 05:30:00|1360.8|1359.6|1359.9|1358.7|1361.5|1360.3|1359.7|1358.5|0
1609997700000|2021-01-07 05:35:00|1360|1358.8|1359.7|1358.5|1360.3|1359.1|1359.4|1358.2|0
1609998000000|2021-01-07 05:40:00|1359.5|1358.3|1360.2|1359|1360.5|1359.3|1359.4|1358.2|0
1609998300000|2021-01-07 05:45:00|1360.1|1358.9|1361.2|1360|1361.2|1360|1359.9|1358.7|0
1609998600000|2021-01-07 05:50:00|1361.3|1360.1|1361.8|1360.6|1362|1360.8|1361.2|1360|0
1609998900000|2021-01-07 05:55:00|1361.9|1360.7|1361.9|1360.7|1362.2|1361|1361.4|1360.2|0
1609999200000|2021-01-07 06:00:00|1361.7|1360.5|1361.7|1360.5|1362.2|1361|1361.4|1360.2|0
1609999500000|2021-01-07 06:05:00|1361.4|1360.2|1362.4|1361.2|1362.9|1361.7|1361.4|1360.2|0
1609999800000|2021-01-07 06:10:00|1362.7|1361.5|1362.4|1361.2|1362.9|1361.7|1362.2|1361|0
1610000100000|2021-01-07 06:15:00|1362|1360.8|1362.4|1361.2|1362.4|1361.2|1362|1360.8|0
1610000400000|2021-01-07 06:20:00|1362.3|1361.1|1362.2|1361|1364.3|1363.1|1362.2|1361|0
1610000700000|2021-01-07 06:25:00|1362.3|1361.1|1363.4|1362.2|1363.6|1362.4|1361.9|1360.7|0
1610001000000|2021-01-07 06:30:00|1363.3|1362.1|1362.7|1361.5|1363.4|1362.2|1362.4|1361.2|0
1610001300000|2021-01-07 06:35:00|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1360.8|1359.6|0
1610001600000|2021-01-07 06:40:00|1362.7|1361.5|1363.4|1362.2|1363.9|1362.7|1362.4|1361.2|0
1610001900000|2021-01-07 06:45:00|1363.6|1362.4|1364.4|1363.2|1364.4|1363.2|1363.6|1362.4|0
1610002200000|2021-01-07 06:50:00|1364.6|1363.4|1364.4|1363.2|1364.9|1363.7|1364.4|1363.2|0
1610002500000|2021-01-07 06:55:00|1364.3|1363.1|1364.6|1363.4|1364.6|1363.4|1364.1|1362.9|0
1610002800000|2021-01-07 07:00:00|1364.5|1363.3|1364.4|1363.2|1367|1365.8|1364.1|1362.9|0
1610003100000|2021-01-07 07:05:00|1364.3|1363.1|1363.5|1362.3|1364.3|1363.1|1363.4|1362.2|0
1610003400000|2021-01-07 07:10:00|1363.4|1362.2|1365.4|1364.2|1365.4|1364.2|1363.3|1362.1|0
1610003700000|2021-01-07 07:15:00|1365.3|1364.1|1366|1364.8|1366.3|1365.1|1364.8|1363.6|0
1610004000000|2021-01-07 07:20:00|1366.1|1364.9|1365.9|1364.7|1366.8|1365.6|1365.3|1364.1|0
1610004300000|2021-01-07 07:25:00|1365.8|1364.6|1367.1|1365.9|1367.1|1365.9|1365.4|1364.2|0
1610004600000|2021-01-07 07:30:00|1367|1365.8|1366.3|1365.1|1367|1365.8|1365.9|1364.7|0
1610004900000|2021-01-07 07:35:00|1366.1|1364.9|1365.4|1364.2|1366.9|1365.7|1365.4|1364.2|0
1610005200000|2021-01-07 07:40:00|1365.6|1364.4|1365.2|1364|1365.6|1364.4|1365.1|1363.9|0
1610005500000|2021-01-07 07:45:00|1365.3|1364.1|1364.8|1363.6|1365.3|1364.1|1364.1|1362.9|0
1610005800000|2021-01-07 07:50:00|1364.9|1363.7|1364.5|1363.3|1364.9|1363.7|1364.5|1363.3|0
1610006100000|2021-01-07 07:55:00|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.1|1362.9|0
1610006400000|2021-01-07 08:00:00|1364.1|1362.9|1363.5|1362.3|1364.1|1362.9|1362.4|1361.2|0
1610006700000|2021-01-07 08:05:00|1363.4|1362.2|1358.4|1357.2|1363.4|1362.2|1356.5|1355.3|0
1610007000000|2021-01-07 08:10:00|1358.5|1357.3|1360.3|1359.1|1360.8|1359.6|1358.5|1357.3|0
1610007300000|2021-01-07 08:15:00|1360.4|1359.2|1360.9|1359.7|1361.5|1360.3|1360.1|1358.9|0
1610007600000|2021-01-07 08:20:00|1361|1359.8|1360.4|1359.2|1361|1359.8|1359.9|1358.7|0
1610007900000|2021-01-07 08:25:00|1360.6|1359.4|1360.1|1358.9|1361|1359.8|1360.1|1358.9|0
1610008200000|2021-01-07 08:30:00|1360|1358.8|1357.8|1356.6|1360|1358.8|1357.3|1356.1|0
1610008500000|2021-01-07 08:35:00|1357.6|1356.4|1358.9|1357.7|1359|1357.8|1357.6|1356.4|0
1610008800000|2021-01-07 08:40:00|1358.6|1357.4|1359|1357.8|1359.3|1358.1|1358.1|1356.9|0
1610009100000|2021-01-07 08:45:00|1358.9|1357.7|1360.4|1359.2|1360.4|1359.2|1358.8|1357.6|0
1610009400000|2021-01-07 08:50:00|1360.1|1358.9|1360.4|1359.2|1360.6|1359.4|1359.8|1358.6|0
1610009700000|2021-01-07 08:55:00|1360.3|1359.1|1359.9|1358.7|1360.4|1359.2|1359.9|1358.7|0
1610010000000|2021-01-07 09:00:00|1359.7|1358.5|1358.6|1357.4|1359.7|1358.5|1358.4|1357.2|0
1610010300000|2021-01-07 09:05:00|1358.7|1357.5|1360.1|1358.9|1361.1|1359.9|1358.7|1357.5|0
1610010600000|2021-01-07 09:10:00|1360|1358.8|1359.1|1357.9|1360|1358.8|1358.9|1357.7|0
1610010900000|2021-01-07 09:15:00|1358.9|1357.7|1357.6|1356.4|1359.1|1357.9|1357.6|1356.4|0
1610011200000|2021-01-07 09:20:00|1357.8|1356.6|1356.9|1355.7|1357.9|1356.7|1356.4|1355.2|0
1610011500000|2021-01-07 09:25:00|1357|1355.8|1356.4|1355.2|1358.4|1357.2|1356.4|1355.2|0
1610011800000|2021-01-07 09:30:00|1356.6|1355.4|1354.6|1353.4|1356.9|1355.7|1352.9|1351.7|0
1610012100000|2021-01-07 09:35:00|1354.9|1353.7|1353.4|1352.2|1355.1|1353.9|1353.1|1351.9|0
1610012400000|2021-01-07 09:40:00|1354.1|1352.9|1353.9|1352.7|1354.4|1353.2|1353.1|1351.9|0
1610012700000|2021-01-07 09:45:00|1353.5|1352.3|1352.6|1351.4|1353.6|1352.4|1352.1|1350.9|0
1610013000000|2021-01-07 09:50:00|1352.4|1351.2|1355|1353.8|1355.5|1354.3|1352.1|1350.9|0
1610013300000|2021-01-07 09:55:00|1354.9|1353.7|1354.1|1352.9|1355.9|1354.7|1354.1|1352.9|0
1610013600000|2021-01-07 10:00:00|1354.4|1353.2|1355.4|1354.2|1355.9|1354.7|1353.9|1352.7|0
1610013900000|2021-01-07 10:05:00|1355.3|1354.1|1353.7|1352.5|1355.4|1354.2|1353.4|1352.2|0
1610014200000|2021-01-07 10:10:00|1353.8|1352.6|1354.9|1353.7|1355.1|1353.9|1353.6|1352.4|0
1610014500000|2021-01-07 10:15:00|1355|1353.8|1355.8|1354.6|1356.1|1354.9|1354.5|1353.3|0
1610014800000|2021-01-07 10:20:00|1355.6|1354.4|1353.4|1352.2|1355.6|1354.4|1353.4|1352.2|0
1610015100000|2021-01-07 10:25:00|1353|1351.8|1353|1351.8|1353.9|1352.7|1352.6|1351.4|0
1610015400000|2021-01-07 10:30:00|1353.1|1351.9|1353.8|1352.6|1354.1|1352.9|1352.6|1351.4|0
1610015700000|2021-01-07 10:35:00|1353.9|1352.7|1353.8|1352.6|1355.1|1353.9|1353.8|1352.6|0
1610016000000|2021-01-07 10:40:00|1353.9|1352.7|1353.9|1352.7|1354.4|1353.2|1353.4|1352.2|0
1610016300000|2021-01-07 10:45:00|1353.8|1352.6|1352.8|1351.6|1354|1352.8|1352.5|1351.3|0
1610016600000|2021-01-07 10:50:00|1352.7|1351.5|1352.4|1351.2|1353.1|1351.9|1352.1|1350.9|3
1610016900000|2021-01-07 10:55:00|1352.3|1351.1|1352.9|1351.7|1353.6|1352.4|1352.1|1350.9|2
1610017200000|2021-01-07 11:00:00|1353.1|1351.9|1354.6|1353.4|1355|1353.8|1352.4|1351.2|1
1610017500000|2021-01-07 11:05:00|1354.3|1353.1|1354.5|1353.3|1355.6|1354.4|1353.9|1352.7|0
1610017800000|2021-01-07 11:10:00|1354.4|1353.2|1353.5|1352.3|1354.9|1353.7|1353.3|1352.1|0
1610018100000|2021-01-07 11:15:00|1353.4|1352.2|1354|1352.8|1354.9|1353.7|1353.1|1351.9|3
1610018400000|2021-01-07 11:20:00|1353.9|1352.7|1354.1|1352.9|1354.7|1353.5|1353.6|1352.4|3
1610018700000|2021-01-07 11:25:00|1353.9|1352.7|1355.4|1354.2|1355.6|1354.4|1353.9|1352.7|0
1610019000000|2021-01-07 11:30:00|1355.6|1354.4|1356.2|1355|1356.5|1355.3|1355.4|1354.2|0
1610019300000|2021-01-07 11:35:00|1356.1|1354.9|1356.9|1355.7|1357.6|1356.4|1356|1354.8|0
1610019600000|2021-01-07 11:40:00|1356.8|1355.6|1357.6|1356.4|1357.6|1356.4|1356.8|1355.6|0
1610019900000|2021-01-07 11:45:00|1357.4|1356.2|1357.6|1356.4|1357.6|1356.4|1356.6|1355.4|0
1610020200000|2021-01-07 11:50:00|1357.9|1356.7|1358.4|1357.2|1358.9|1357.7|1357.9|1356.7|0
1610020500000|2021-01-07 11:55:00|1358.3|1357.1|1358.9|1357.7|1358.9|1357.7|1358.1|1356.9|0
1610020800000|2021-01-07 12:00:00|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.1|1356.9|0
1610021100000|2021-01-07 12:05:00|1358.9|1357.7|1360.9|1359.7|1361.4|1360.2|1358.9|1357.7|0
1610021400000|2021-01-07 12:10:00|1361|1359.8|1364.6|1363.4|1364.6|1363.4|1361|1359.8|0
1610021700000|2021-01-07 12:15:00|1364.9|1363.7|1363.1|1361.9|1365.9|1364.7|1362.6|1361.4|0
1610022000000|2021-01-07 12:20:00|1363.4|1362.2|1363.9|1362.7|1363.9|1362.7|1362.1|1360.9|0
1610022300000|2021-01-07 12:25:00|1364.4|1363.2|1362.1|1360.9|1364.6|1363.4|1361.6|1360.4|0
1610022600000|2021-01-07 12:30:00|1362.3|1361.1|1363|1361.8|1363.1|1361.9|1361.6|1360.4|1
1610022900000|2021-01-07 12:35:00|1363.4|1362.2|1364.2|1363|1364.4|1363.2|1362.9|1361.7|0
1610023200000|2021-01-07 12:40:00|1364.4|1363.2|1363.9|1362.7|1364.9|1363.7|1363.9|1362.7|0
1610023500000|2021-01-07 12:45:00|1363.6|1362.4|1364.1|1362.9|1364.9|1363.7|1363.6|1362.4|0
1610023800000|2021-01-07 12:50:00|1363.9|1362.7|1361.1|1359.9|1363.9|1362.7|1361.1|1359.9|0
1610024100000|2021-01-07 12:55:00|1361|1359.8|1357.1|1355.9|1361|1359.8|1357.1|1355.9|0
1610024400000|2021-01-07 13:00:00|1357.2|1356|1358.5|1357.3|1359.8|1358.6|1357.2|1356|0
1610024700000|2021-01-07 13:05:00|1358.4|1357.2|1359.6|1358.4|1361.4|1359.4|1358.4|1357.2|0
1610025000000|2021-01-07 13:10:00|1359.5|1358.3|1359|1357.8|1360.8|1359.6|1358.9|1357.7|0
1610025300000|2021-01-07 13:15:00|1358.6|1357.4|1360|1358.8|1361|1359.8|1358.6|1357.4|0
1610025600000|2021-01-07 13:20:00|1359.9|1358.7|1360.6|1359.4|1361.4|1360.2|1359.5|1358.3|0
1610025900000|2021-01-07 13:25:00|1360.8|1359.6|1360.3|1359.1|1360.9|1359.7|1358.9|1357.7|3
1610026200000|2021-01-07 13:30:00|1360.1|1358.9|1354.5|1353.3|1360.1|1358.9|1354.1|1352.9|0
1610026500000|2021-01-07 13:35:00|1354.6|1353.4|1351.1|1349.9|1354.9|1353.7|1351.1|1349.9|0
1610026800000|2021-01-07 13:40:00|1351.4|1350.2|1346|1344.8|1351.4|1350.2|1345.8|1344.6|0
1610029800000|2021-01-07 14:30:00|1346.4|1345.2|1349.4|1348.2|1349.8|1348.6|1343.9|1342.7|10
1610030100000|2021-01-07 14:35:00|1349.1|1347.9|1351.4|1350.2|1354.5|1352.9|1349|1347.8|16
1610030400000|2021-01-07 14:40:00|1351.5|1350.3|1349.6|1348.4|1352.1|1350.9|1348.4|1347.2|25
1610030700000|2021-01-07 14:45:00|1349.4|1348.2|1350.6|1349.4|1352.1|1350.9|1348.2|1347|20
1610031000000|2021-01-07 14:50:00|1350.4|1349.2|1350.4|1349.2|1352.9|1351.7|1349.6|1348.4|23
1610031300000|2021-01-07 14:55:00|1350.5|1349.3|1348.9|1347.7|1350.9|1349.7|1346.4|1345.2|0
1610031600000|2021-01-07 15:00:00|1349.1|1347.9|1349.9|1348.7|1350.3|1349.1|1348.8|1347.6|0
1610031900000|2021-01-07 15:05:00|1350.1|1348.9|1349.8|1348.6|1350.6|1349.4|1348.1|1346.9|2
1610032200000|2021-01-07 15:10:00|1349.6|1348.4|1347.4|1346.2|1349.9|1348.7|1347.4|1346.2|3
1610032500000|2021-01-07 15:15:00|1347.5|1346.3|1346.1|1344.9|1348.1|1346.9|1344.9|1343.7|0
1610032800000|2021-01-07 15:20:00|1345.9|1344.7|1346.6|1345.4|1347.3|1346.1|1345.8|1344.6|14
1610033100000|2021-01-07 15:25:00|1346.4|1345.2|1346.1|1344.9|1347|1345.8|1345.1|1343.9|16
1610033400000|2021-01-07 15:30:00|1346.3|1345.1|1346.9|1345.7|1347.4|1346.2|1344.3|1343.1|0
1610033700000|2021-01-07 15:35:00|1346.6|1345.4|1348.9|1347.7|1350.2|1349|1346.4|1345.2|51
1610034000000|2021-01-07 15:40:00|1348.7|1347.5|1349.7|1348.5|1350.2|1349|1347.9|1346.7|4
1610034300000|2021-01-07 15:45:00|1349.9|1348.7|1347.9|1346.7|1349.9|1348.7|1347.9|1346.7|6
1610034600000|2021-01-07 15:50:00|1348.2|1347|1349.5|1348.3|1349.7|1348.5|1347.9|1346.7|8
1610034900000|2021-01-07 15:55:00|1349.2|1348|1351.3|1350.1|1351.7|1350.5|1348.7|1347.5|177
1610035200000|2021-01-07 16:00:00|1351.5|1350.3|1351.1|1349.9|1353|1351.8|1350.7|1349.5|33
1610035500000|2021-01-07 16:05:00|1351.3|1350.1|1350.5|1349.3|1351.6|1350.4|1350.1|1348.9|21
1610035800000|2021-01-07 16:10:00|1350.3|1349.1|1350.3|1349.1|1351.1|1349.8|1349.5|1348.3|10
1610036100000|2021-01-07 16:15:00|1350.5|1349.3|1349.8|1348.6|1350.5|1349.3|1349.3|1348.1|60
1610036400000|2021-01-07 16:20:00|1349.5|1348.3|1348.3|1347.1|1350|1348.8|1348.3|1347.1|1
1610036700000|2021-01-07 16:25:00|1348.1|1346.9|1346|1344.8|1348.6|1346.9|1345.5|1344.3|0
1610037000000|2021-01-07 16:30:00|1346.3|1345.1|1344.8|1343.6|1346.8|1345.6|1344.8|1343.6|0
1610037300000|2021-01-07 16:35:00|1344.9|1343.7|1344.1|1342.9|1345.3|1344.1|1343.3|1342.1|16
1610037600000|2021-01-07 16:40:00|1344.3|1343.1|1344.1|1342.9|1344.8|1343.6|1343.3|1342.1|76
1610037900000|2021-01-07 16:45:00|1343.9|1342.7|1345.5|1344.3|1346.4|1345.2|1343.9|1342.7|4
1610038200000|2021-01-07 16:50:00|1345.6|1344.4|1343.6|1342.4|1345.6|1344.4|1343.6|1342.4|25
1610038500000|2021-01-07 16:55:00|1343.4|1342.2|1344.9|1343.7|1344.9|1343.7|1343.4|1342.2|22
1610038800000|2021-01-07 17:00:00|1345.2|1344|1344.1|1342.9|1345.7|1344.5|1343.9|1342.7|43
1610039100000|2021-01-07 17:05:00|1344|1342.8|1345.4|1343.4|1345.6|1343.8|1343.9|1342.6|112
1610039400000|2021-01-07 17:10:00|1346.2|1343.2|1345.1|1343.9|1346.2|1344.6|1344|1342.5|0
1610039700000|2021-01-07 17:15:00|1345.2|1344|1344.7|1343.5|1345.9|1344.3|1344.5|1342.9|33
1610040000000|2021-01-07 17:20:00|1345|1343.8|1343.8|1342.6|1345.7|1344.5|1343.8|1342.4|3
1610040300000|2021-01-07 17:25:00|1343.5|1342.3|1345|1343.8|1345|1343.8|1343.5|1342.3|8
1610040600000|2021-01-07 17:30:00|1345.5|1344.3|1347|1345.8|1347.4|1346.2|1345|1343.8|18
1610040900000|2021-01-07 17:35:00|1347.1|1345.9|1349|1347.8|1349.5|1348.3|1347.1|1345.9|0
1610041200000|2021-01-07 17:40:00|1349.3|1348.1|1348.5|1347.3|1350|1348.8|1348.5|1347.3|0
1610041500000|2021-01-07 17:45:00|1348.6|1347.4|1348.5|1347.3|1349|1347.8|1348.5|1347.3|0
1610041800000|2021-01-07 17:50:00|1348.7|1347.5|1349.5|1348.3|1350.3|1349.1|1348.6|1347.4|2
1610042100000|2021-01-07 17:55:00|1349.7|1348.5|1349|1347.8|1349.8|1348.6|1348.5|1347.3|1
1610042400000|2021-01-07 18:00:00|1348.8|1347.6|1348.1|1346.9|1349.1|1347.9|1347.9|1346.7|0
1610042700000|2021-01-07 18:05:00|1348|1346.8|1347.8|1346.6|1348.5|1347.3|1347.3|1346.1|2
1610043000000|2021-01-07 18:10:00|1347.5|1346.3|1347.8|1346.6|1348.3|1347.1|1346.8|1345.6|9
1610043300000|2021-01-07 18:15:00|1347.5|1346.3|1348.1|1346.9|1348.2|1347|1347.4|1346.2|1
1610043600000|2021-01-07 18:20:00|1348.2|1347|1348.5|1347.3|1349|1347.8|1347.4|1346.2|0
1610043900000|2021-01-07 18:25:00|1348.8|1347.6|1348.5|1347.3|1348.8|1347.6|1348.1|1346.9|1
1610044200000|2021-01-07 18:30:00|1348.6|1347.4|1349|1347.8|1349.4|1348.2|1348.5|1347.3|0
1610044500000|2021-01-07 18:35:00|1348.9|1347.7|1348.3|1347.1|1349|1347.8|1348.1|1346.9|24
1610044800000|2021-01-07 18:40:00|1348.4|1347.2|1347.5|1346.3|1348.8|1347.6|1347.5|1346.3|1
1610045100000|2021-01-07 18:45:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1345.6|1344.4|3
1610045400000|2021-01-07 18:50:00|1347.5|1346.3|1347.3|1346.1|1348.3|1347.1|1347|1345.8|0
1610045700000|2021-01-07 18:55:00|1347.2|1346|1346.9|1345.7|1347.5|1346.3|1346.8|1345.6|0
1610046000000|2021-01-07 19:00:00|1346.7|1345.5|1351|1349.8|1352.6|1351.1|1346.7|1345.5|5
1610046300000|2021-01-07 19:05:00|1351.3|1350.1|1355.7|1354.5|1356.4|1354.8|1351|1349.8|8
1610046600000|2021-01-07 19:10:00|1356|1354.8|1357.1|1355.1|1360.6|1359.4|1355.7|1353.6|43
1610046900000|2021-01-07 19:15:00|1357.3|1355.3|1358.2|1357|1359|1357.8|1356.2|1354.6|3
1610067600000|2021-01-08 01:00:00|1360.5|1358.5|1356.1|1354.9|1361|1358.5|1355.6|1354.2|35
1610067900000|2021-01-08 01:05:00|1356|1354.8|1355.8|1354.6|1356.1|1354.9|1354.4|1353.2|0
1610068200000|2021-01-08 01:10:00|1355.4|1354.2|1353.4|1352.2|1355.9|1354.6|1353|1351.3|1
1610068500000|2021-01-08 01:15:00|1353.7|1351.7|1354.4|1353.2|1355.5|1354|1353.3|1351.7|0
1610068800000|2021-01-08 01:20:00|1354.8|1352.8|1354.2|1353|1356.2|1354.6|1354.2|1352.6|0
1610069100000|2021-01-08 01:25:00|1354.3|1352.3|1353.4|1352.2|1354.7|1353.2|1353.2|1351.4|0
1610069400000|2021-01-08 01:30:00|1353.3|1352.1|1353.4|1352.2|1355.1|1353.3|1353.2|1351.6|0
1610069700000|2021-01-08 01:35:00|1353.8|1351.8|1353.4|1352.2|1354.2|1352.5|1352.9|1351.3|0
1610070000000|2021-01-08 01:40:00|1353.9|1351.9|1354|1352|1354.3|1352.8|1352.9|1351.3|0
1610070300000|2021-01-08 01:45:00|1353.9|1351.9|1353.3|1352.1|1353.9|1352.3|1352.9|1351.3|0
1610070600000|2021-01-08 01:50:00|1353.2|1352|1350.4|1349.2|1353.5|1352|1350.2|1348.6|0
1610070900000|2021-01-08 01:55:00|1350.7|1348.7|1350.2|1349|1351.2|1349.7|1349.7|1348.2|0
1610071200000|2021-01-08 02:00:00|1350.6|1348.6|1350.9|1348.9|1351.1|1349.5|1349.7|1348.1|0
1610071500000|2021-01-08 02:05:00|1350.5|1349.3|1350.5|1349.3|1351.2|1349.7|1350.2|1348.6|0
1610071800000|2021-01-08 02:10:00|1350.4|1349.2|1350.9|1349.7|1352.8|1351.2|1350.4|1348.7|0
1610072100000|2021-01-08 02:15:00|1351.3|1349.3|1350.7|1348.7|1351.3|1349.6|1350.3|1348.7|0
1610072400000|2021-01-08 02:20:00|1350.4|1349.2|1350.7|1349.5|1351|1349.5|1350.3|1348.7|0
1610072700000|2021-01-08 02:25:00|1350.9|1349.7|1350.7|1349.5|1351.2|1349.7|1350.4|1349.1|0
1610073000000|2021-01-08 02:30:00|1351.1|1349.1|1352.9|1351.7|1353.2|1351.7|1350.9|1349.1|0
1610073300000|2021-01-08 02:35:00|1353.2|1352|1355.4|1354.2|1356.2|1354.2|1353.2|1351.6|0
1610073600000|2021-01-08 02:40:00|1355.2|1354|1357.9|1356.7|1358.2|1357|1355.2|1354|0
1610073900000|2021-01-08 02:45:00|1358|1356.8|1357.2|1356|1358.9|1357.7|1357.1|1355.9|0
1610074200000|2021-01-08 02:50:00|1357.3|1356.1|1358.4|1357.2|1358.5|1357.2|1357.3|1356.1|0
1610074500000|2021-01-08 02:55:00|1358.3|1357.1|1358.1|1356.9|1358.9|1357.7|1357.3|1356.1|0
1610074800000|2021-01-08 03:00:00|1358|1356.8|1356.9|1355.7|1358.4|1357.2|1356.6|1355.4|16
1610075100000|2021-01-08 03:05:00|1357.3|1355.3|1359.4|1358.2|1359.6|1358.4|1356.1|1354.9|2
1610075400000|2021-01-08 03:10:00|1359.6|1358.4|1360.6|1359.4|1360.6|1359.4|1359.1|1357.9|2
1610075700000|2021-01-08 03:15:00|1360.5|1359.3|1363.6|1362.4|1364|1362.7|1360|1358.8|2
1610076000000|2021-01-08 03:20:00|1363.5|1362.3|1362.5|1360.5|1363.7|1362.5|1361.4|1359.2|6
1610076300000|2021-01-08 03:25:00|1362.7|1360.7|1363|1361|1365.4|1363|1362.7|1360.2|0
1610076600000|2021-01-08 03:30:00|1363.7|1360.7|1363.2|1361.2|1364.2|1362.2|1362.1|1360|1
1610076900000|2021-01-08 03:35:00|1363|1361|1363.5|1361.5|1364|1361.6|1363|1361|0
1610077200000|2021-01-08 03:40:00|1363.4|1361.4|1363.6|1361.6|1364|1362|1363.2|1361.2|0
1610077500000|2021-01-08 03:45:00|1363.5|1361.5|1364.2|1362.2|1364.2|1362.2|1363.2|1361.2|0
1610077800000|2021-01-08 03:50:00|1364.4|1362.4|1364.6|1362.6|1364.7|1362.7|1364.1|1362.1|0
1610078100000|2021-01-08 03:55:00|1364.7|1362.7|1364.5|1362.5|1365|1363|1363.9|1361.9|0
1610078400000|2021-01-08 04:00:00|1364.4|1362.4|1364.2|1362.2|1365.5|1363.2|1364.2|1362.2|0
1610078700000|2021-01-08 04:05:00|1364.1|1362.1|1363.5|1361.5|1364.2|1362.2|1363.1|1361.1|1
1610079000000|2021-01-08 04:10:00|1363.4|1361.4|1363.2|1361.2|1363.9|1361.9|1363.2|1361.2|0
1610079300000|2021-01-08 04:15:00|1363.3|1361.3|1362.2|1360.2|1363.4|1361.4|1361.6|1359.1|0
1610079600000|2021-01-08 04:20:00|1362.4|1360.4|1362.2|1360.2|1362.7|1360.7|1362|1360|0
1610079900000|2021-01-08 04:25:00|1362.5|1360.5|1362.5|1360.5|1362.7|1360.7|1362.2|1360.2|0
1610080200000|2021-01-08 04:30:00|1362.6|1360.6|1362|1360|1362.6|1360.6|1361.6|1359.6|0
1610080500000|2021-01-08 04:35:00|1362.2|1360.2|1362|1360|1362.2|1360.2|1362|1360|0
1610080800000|2021-01-08 04:40:00|1362.2|1360.2|1361.7|1359.7|1362.9|1360.4|1361.3|1359.3|0
1610081100000|2021-01-08 04:45:00|1361.6|1359.6|1361.7|1359.7|1362.1|1360.1|1361.5|1359.5|0
1610081400000|2021-01-08 04:50:00|1361.6|1359.6|1362|1360|1362.5|1360.5|1361.5|1359.5|0
1610081700000|2021-01-08 04:55:00|1361.9|1359.9|1363.2|1361.2|1363.2|1361.2|1361.7|1359.6|0
1610082000000|2021-01-08 05:00:00|1363.1|1361.1|1363.7|1361.7|1364|1362|1363.1|1361.1|0
1610082300000|2021-01-08 05:05:00|1363.6|1361.6|1364.2|1362.2|1364.5|1362.5|1363.5|1361.2|0
1610082600000|2021-01-08 05:10:00|1364.1|1362.1|1363.7|1361.7|1364.5|1362.4|1363.6|1361.5|0
1610082900000|2021-01-08 05:15:00|1363.8|1361.8|1364|1362|1364|1362|1363.7|1361.7|0
1610083200000|2021-01-08 05:20:00|1364.1|1362.1|1364.5|1362.5|1364.5|1362.5|1364|1362|0
1610083500000|2021-01-08 05:25:00|1364.4|1362.4|1364.5|1362.5|1364.5|1362.5|1364.2|1362.2|0
1610083800000|2021-01-08 05:30:00|1364.4|1362.4|1363.6|1361.6|1364.4|1362.4|1362.6|1360.4|0
1610084100000|2021-01-08 05:35:00|1363.5|1361.5|1362.1|1360.1|1363.5|1361.5|1361.8|1359.7|0
1610084400000|2021-01-08 05:40:00|1362|1360|1361.1|1359.1|1362.2|1360|1361|1358.9|0
1610084700000|2021-01-08 05:45:00|1361|1359|1361.9|1359.9|1362|1360|1360|1358|0
1610085000000|2021-01-08 05:50:00|1362|1360|1361|1359|1362.2|1360.2|1360.9|1358.9|0
1610085300000|2021-01-08 05:55:00|1361.2|1359.2|1361.2|1359.2|1361.2|1359.2|1361|1359|0
1610085600000|2021-01-08 06:00:00|1361.5|1359.5|1362.2|1360.2|1363.2|1361.2|1361.5|1359.5|0
1610085900000|2021-01-08 06:05:00|1362.3|1360.3|1362.2|1360.2|1363|1361|1362.2|1360.2|0
1610086200000|2021-01-08 06:10:00|1362.1|1360.1|1362.2|1360.2|1362.7|1360.7|1362|1360|0
1610086500000|2021-01-08 06:15:00|1362.3|1360.3|1363.9|1361.9|1363.9|1361.9|1362.3|1360.3|0
1610086800000|2021-01-08 06:20:00|1363.7|1361.7|1364.5|1362.5|1365.1|1363|1363.2|1361|0
1610087100000|2021-01-08 06:25:00|1364.4|1362.4|1364|1362|1365.1|1363.1|1363.5|1361.5|0
1610087400000|2021-01-08 06:30:00|1364.1|1362.1|1365.2|1363.2|1365.2|1363.2|1364.1|1362.1|0
1610087700000|2021-01-08 06:35:00|1365.4|1363.4|1365.1|1363.1|1365.5|1363.5|1364.1|1362.1|0
1610088000000|2021-01-08 06:40:00|1365.9|1363.9|1365.7|1363.7|1366.9|1364.9|1365.5|1363.5|0
1610088300000|2021-01-08 06:45:00|1365.9|1363.9|1366|1364|1366|1364|1365.1|1363.1|0
1610088600000|2021-01-08 06:50:00|1366.2|1364.2|1366.5|1364.5|1367|1365|1366|1364|0
1610088900000|2021-01-08 06:55:00|1366.6|1364.6|1367.5|1365.5|1367.5|1365.5|1366.5|1364.5|0
1610089200000|2021-01-08 07:00:00|1367.2|1365.2|1369.2|1367.2|1369.2|1367.2|1367.2|1365.2|0
1610089500000|2021-01-08 07:05:00|1369.1|1367.1|1368.8|1366.8|1370|1368|1368.8|1366.8|0
1610089800000|2021-01-08 07:10:00|1368.7|1366.7|1367.7|1365.7|1368.7|1366.7|1367.4|1365.3|0
1610090100000|2021-01-08 07:15:00|1367.6|1365.6|1368.5|1366.5|1368.5|1366.5|1367.5|1365.5|0
1610090400000|2021-01-08 07:20:00|1368.4|1366.4|1368.4|1366.4|1368.7|1366.7|1368.2|1366.2|0
1610090700000|2021-01-08 07:25:00|1368.2|1366.2|1368.5|1366.5|1368.5|1366.5|1367.5|1365.5|0
1610091000000|2021-01-08 07:30:00|1368.4|1366.4|1369.2|1367.2|1369.2|1367.2|1368.2|1366.2|0
1610091300000|2021-01-08 07:35:00|1369|1367|1367.9|1365.9|1369.5|1367.5|1367.9|1365.9|0
1610091600000|2021-01-08 07:40:00|1367.8|1365.8|1368.5|1366.5|1369.5|1366.9|1367.8|1365.8|0
1610091900000|2021-01-08 07:45:00|1368.4|1366.4|1367.5|1365.5|1368.7|1366.7|1366.7|1364.7|0
1610092200000|2021-01-08 07:50:00|1367.4|1365.4|1367.5|1365.5|1367.8|1365.8|1367.1|1365.1|0
1610092500000|2021-01-08 07:55:00|1367.2|1365.2|1366.5|1364.5|1367.2|1365.2|1365.7|1363.7|0
1610092800000|2021-01-08 08:00:00|1366.4|1364.4|1365|1363|1366.7|1364.7|1364.7|1362.7|0
1610093100000|2021-01-08 08:05:00|1365.2|1363.2|1365|1363|1365.7|1363.7|1364.7|1362.7|0
1610093400000|2021-01-08 08:10:00|1364.9|1362.9|1365.2|1363.2|1366|1364|1364.7|1362.7|0
1610093700000|2021-01-08 08:15:00|1365|1363|1365.2|1363.2|1366|1364|1364.7|1362.7|0
1610094000000|2021-01-08 08:20:00|1365.1|1363.1|1365|1363|1365.7|1363.7|1364.7|1362.7|0
1610094300000|2021-01-08 08:25:00|1365.1|1363.1|1366.7|1364.7|1366.7|1364.7|1365|1363|0
1610094600000|2021-01-08 08:30:00|1366.5|1364.5|1366|1364|1366.5|1364.5|1365.7|1363.7|0
1610094900000|2021-01-08 08:35:00|1366.2|1364.2|1365.1|1363.1|1366.5|1364.2|1364.5|1362.5|0
1610095200000|2021-01-08 08:40:00|1364.7|1362.7|1365.4|1363.4|1365.4|1363.4|1364.5|1362.5|0
1610095500000|2021-01-08 08:45:00|1365.2|1363.2|1363.9|1361.9|1365.5|1363.5|1363.5|1361.5|0
1610095800000|2021-01-08 08:50:00|1363.7|1361.7|1363.2|1361.2|1364.2|1361.7|1362.2|1360.2|0
1610096100000|2021-01-08 08:55:00|1363.4|1361.4|1364.2|1362.2|1364.7|1362.7|1363.4|1361.4|0
1610096400000|2021-01-08 09:00:00|1364.1|1362.1|1363.4|1361.4|1364.5|1362.5|1363|1361|0
1610096700000|2021-01-08 09:05:00|1363.5|1361.5|1363.9|1361.9|1363.9|1361.9|1362.7|1360.7|0
1610097000000|2021-01-08 09:10:00|1364|1362|1365|1363|1365.9|1363.9|1364|1362|0
1610097300000|2021-01-08 09:15:00|1365.1|1363.1|1364.7|1362.7|1366|1364|1364.6|1362.6|0
1610097600000|2021-01-08 09:20:00|1364.8|1362.8|1365.7|1363.7|1366.6|1364.6|1364.8|1362.8|0
1610097900000|2021-01-08 09:25:00|1365.9|1363.9|1365|1363|1366|1364|1364.7|1362.7|0
1610098200000|2021-01-08 09:30:00|1365.1|1363.1|1365.6|1363.6|1365.6|1363.6|1364.2|1362.2|0
1610098500000|2021-01-08 09:35:00|1365.7|1363.7|1364.1|1362.1|1365.9|1363.9|1363.7|1361.7|0
1610098800000|2021-01-08 09:40:00|1364.6|1361.6|1362.7|1360.7|1365|1363|1362.5|1360.5|0
1610099100000|2021-01-08 09:45:00|1362.4|1360.4|1363.4|1361.4|1363.7|1361.7|1362.4|1360.4|0
1610099400000|2021-01-08 09:50:00|1363.5|1361.5|1364|1362|1364.2|1362.2|1363|1361|0
1610099700000|2021-01-08 09:55:00|1364.2|1362.2|1364.1|1362.1|1364.5|1362.5|1363.5|1361.5|0
1610100000000|2021-01-08 10:00:00|1364.2|1362.2|1363.6|1361.6|1364.2|1362.2|1363.5|1361.5|0
1610100300000|2021-01-08 10:05:00|1363.7|1361.7|1364.2|1362.2|1364.2|1362.2|1363.7|1361.7|0
1610100600000|2021-01-08 10:10:00|1364|1362|1364.2|1362.2|1364.2|1362.2|1363.7|1361.7|0
1610100900000|2021-01-08 10:15:00|1364.1|1362.1|1364.2|1362.2|1364.2|1362.2|1363.7|1361.7|0
1610101200000|2021-01-08 10:20:00|1364.7|1362.7|1364.5|1362.5|1364.9|1362.9|1364|1362|0
1610101500000|2021-01-08 10:25:00|1364.7|1362.7|1366|1364|1366|1364|1364.7|1362.7|0
1610101800000|2021-01-08 10:30:00|1366.2|1364.2|1365.5|1363.5|1366.2|1364.2|1365.2|1363.2|0
1610102100000|2021-01-08 10:35:00|1365.7|1363.7|1367|1365|1367.2|1365.2|1365.7|1363.7|0
1610102400000|2021-01-08 10:40:00|1366.9|1364.9|1366.2|1364.2|1367.2|1365.2|1366.2|1364.2|0
1610102700000|2021-01-08 10:45:00|1366.4|1364.4|1366.7|1364.7|1366.7|1364.7|1366|1364|0
1610103000000|2021-01-08 10:50:00|1366.9|1364.9|1367|1365|1367.2|1365.2|1366.5|1364.5|0
1610103300000|2021-01-08 10:55:00|1366.9|1364.9|1367.2|1365.2|1367.2|1365.2|1366.5|1364.5|0
1610103600000|2021-01-08 11:00:00|1367|1365|1368|1366|1368|1366|1366.2|1364.2|0
1610103900000|2021-01-08 11:05:00|1368.2|1366.2|1371|1369|1371.2|1369.2|1368.2|1366.2|0
1610104200000|2021-01-08 11:10:00|1370.7|1368.7|1369.2|1367.2|1371.2|1369.2|1369|1367|0
1610104500000|2021-01-08 11:15:00|1369.5|1367.5|1369.1|1367.1|1369.5|1367.5|1368.6|1366.4|0
1610104800000|2021-01-08 11:20:00|1369|1367|1369|1367|1369.7|1367.7|1368.7|1366.5|0
1610105100000|2021-01-08 11:25:00|1368.9|1366.9|1369|1367|1369.5|1367.5|1368.7|1366.7|0
1610105400000|2021-01-08 11:30:00|1369.2|1367.2|1369.5|1367.5|1370|1367.6|1369|1367|0
1610105700000|2021-01-08 11:35:00|1369.6|1367.6|1370.5|1368.5|1371|1369|1369.6|1367.6|0
1610106000000|2021-01-08 11:40:00|1370.6|1368.6|1372|1370|1373|1371|1370.6|1368.6|0
1610106300000|2021-01-08 11:45:00|1372.2|1370.2|1371.6|1369.6|1372.2|1370.2|1371.2|1369|0
1610106600000|2021-01-08 11:50:00|1371.7|1369.7|1370.5|1368.5|1371.7|1369.7|1370.2|1368|0
1610106900000|2021-01-08 11:55:00|1370.6|1368.6|1371.6|1369.6|1372.4|1370.4|1370.6|1368.6|0
1610107200000|2021-01-08 12:00:00|1371.7|1369.7|1371.8|1369.8|1372.7|1370.7|1371.2|1369.2|0
1610107500000|2021-01-08 12:05:00|1372|1370|1372|1370|1372.2|1370.2|1370.7|1368.7|0
1610107800000|2021-01-08 12:10:00|1372.2|1370.2|1374.1|1372.1|1374.7|1372.7|1371.8|1369.6|0
1610108100000|2021-01-08 12:15:00|1374.2|1372.2|1372.6|1370.6|1375|1373|1372.3|1369.9|0
1610108400000|2021-01-08 12:20:00|1372.7|1370.7|1371.7|1369.7|1373.1|1371.1|1371.3|1369.3|0
1610108700000|2021-01-08 12:25:00|1371.5|1369.5|1369.9|1367.9|1372.2|1370.2|1369.7|1367.7|0
1610109000000|2021-01-08 12:30:00|1370|1368|1370.5|1368.5|1371.2|1369.2|1369.7|1367.7|0
1610109300000|2021-01-08 12:35:00|1370.6|1368.6|1370|1368|1371|1369.4|1369.9|1368|1
1610109600000|2021-01-08 12:40:00|1370.1|1368.1|1369.6|1367.6|1371.8|1369.5|1368.8|1366.5|0
1610109900000|2021-01-08 12:45:00|1369.5|1367.5|1368.2|1366.2|1370.1|1367.8|1367.5|1365.3|0
1610110200000|2021-01-08 12:50:00|1368.3|1366.3|1369.5|1367.5|1370.2|1367.7|1368.2|1366.3|2
1610110500000|2021-01-08 12:55:00|1369.2|1367.2|1369.5|1368.3|1370.6|1368.6|1368.7|1366.3|0
1610110800000|2021-01-08 13:00:00|1369.3|1368.1|1373.8|1372.6|1374.2|1372.6|1369.3|1367.9|0
1610111100000|2021-01-08 13:05:00|1374.1|1372.1|1373.7|1371.7|1374.7|1373.1|1371.8|1370.2|0
1610111400000|2021-01-08 13:10:00|1373.8|1371.8|1375.1|1373.9|1376.1|1374.6|1373.3|1371.8|0
1610111700000|2021-01-08 13:15:00|1374.9|1373.7|1374.8|1373.6|1375.8|1374.6|1373.6|1372.4|0
1610112000000|2021-01-08 13:20:00|1374.9|1373.7|1374.3|1373.1|1375.8|1374.6|1373.6|1372.4|0
1610112300000|2021-01-08 13:25:00|1374.1|1372.9|1372.8|1371.6|1375.2|1374|1372.5|1371.3|10
1610112600000|2021-01-08 13:30:00|1372.7|1371.5|1372|1370.8|1373.5|1372.3|1370|1368.3|6
1610112900000|2021-01-08 13:35:00|1372.1|1370.9|1369.5|1368.3|1372.8|1371.6|1369.2|1368|38
1610113200000|2021-01-08 13:40:00|1369.3|1368.1|1371.3|1370.1|1371.9|1370.5|1369|1367.8|0
1610116200000|2021-01-08 14:30:00|1372.7|1371.5|1369.7|1368.5|1374.3|1373.1|1366.6|1365.4|36
1610116500000|2021-01-08 14:35:00|1369.5|1368.3|1364.5|1363.3|1369.7|1368.5|1362.2|1361|8
1610116800000|2021-01-08 14:40:00|1364.2|1363|1365.6|1364.4|1367.5|1366.3|1364.2|1363|8
1610117100000|2021-01-08 14:45:00|1365.5|1364.3|1363.2|1362|1366|1364.8|1363.2|1362|42
1610117400000|2021-01-08 14:50:00|1363.5|1362.3|1368|1366.8|1368.8|1367.6|1363.5|1362.3|32
1610117700000|2021-01-08 14:55:00|1368.1|1366.9|1368.2|1367|1369.7|1368.5|1367.5|1366.3|0
1610118000000|2021-01-08 15:00:00|1368|1366.8|1366.1|1364.9|1369|1367.8|1365.2|1364|5
1610118300000|2021-01-08 15:05:00|1366.2|1365|1366|1364.8|1367|1365.8|1365.5|1364.3|2
1610118600000|2021-01-08 15:10:00|1366.2|1365|1366.4|1365.2|1368.2|1367|1366|1364.8|7
1610118900000|2021-01-08 15:15:00|1366.2|1365|1368.6|1367.4|1368.6|1367.4|1366.2|1365|19
1610119200000|2021-01-08 15:20:00|1368.4|1367.2|1367.7|1365.7|1368.8|1367.6|1367.3|1365.7|25
1610119500000|2021-01-08 15:25:00|1367.4|1366.2|1368.6|1367.4|1368.9|1367.4|1366.9|1365.4|0
1610119800000|2021-01-08 15:30:00|1368.9|1367.7|1367.6|1366.4|1369.7|1368.2|1367.4|1365.8|1
1610120100000|2021-01-08 15:35:00|1367.5|1366.3|1367.4|1366.2|1367.9|1366.7|1366.9|1365.7|0
1610120400000|2021-01-08 15:40:00|1367.7|1366.5|1367.9|1366.7|1368.4|1367.2|1367.4|1366.2|4
1610120700000|2021-01-08 15:45:00|1368.2|1367|1368.3|1366.3|1368.9|1367.7|1367.8|1366.2|2
1610121000000|2021-01-08 15:50:00|1368.5|1366.5|1368.6|1367.4|1369.8|1368.2|1368.3|1365.9|10
1610121300000|2021-01-08 15:55:00|1368.7|1367.5|1378.1|1376.9|1378.4|1377.2|1368.6|1367|17
1610121600000|2021-01-08 16:00:00|1377.9|1376.7|1378.4|1377.2|1380.1|1378.9|1375.9|1374.7|15
1610121900000|2021-01-08 16:05:00|1378.6|1377.4|1383.3|1380.3|1387.3|1384.3|1378.3|1377.1|132
1610122200000|2021-01-08 16:10:00|1383.2|1380.2|1382|1380.8|1383.7|1381.4|1379|1377.8|21
1610122500000|2021-01-08 16:15:00|1382.3|1381.1|1381|1379.8|1382.8|1381.6|1379.5|1378.3|1
1610122800000|2021-01-08 16:20:00|1381.3|1380.1|1379.8|1378.6|1381.8|1380.6|1379.5|1378.3|20
1610123100000|2021-01-08 16:25:00|1379.5|1378.3|1380.3|1379.1|1380.8|1379.6|1379.1|1377.9|0
1610123400000|2021-01-08 16:30:00|1380|1378.8|1378.8|1377.6|1380.3|1379.1|1377.8|1376.6|1
1610123700000|2021-01-08 16:35:00|1378.4|1377.2|1380.8|1378.8|1381.6|1379.8|1377.8|1376.6|7
1610124000000|2021-01-08 16:40:00|1380.7|1378.7|1380.5|1379.3|1381.3|1379.8|1380|1378.5|2
1610124300000|2021-01-08 16:45:00|1380.3|1379.1|1377.8|1376.6|1380.5|1379.3|1377.8|1376.6|1
1610124600000|2021-01-08 16:50:00|1377.5|1376.3|1378|1376.8|1378.2|1377|1376.8|1375.6|13
1610124900000|2021-01-08 16:55:00|1378.2|1377|1377.5|1376.3|1378.7|1377.5|1376.1|1374.9|0
1610125200000|2021-01-08 17:00:00|1377.7|1376.5|1376.5|1375.3|1378.7|1377.5|1376.5|1375.3|4
1610125500000|2021-01-08 17:05:00|1376.7|1375.5|1376.5|1375.3|1377|1375.8|1374.3|1373.1|1
1610125800000|2021-01-08 17:10:00|1376.7|1375.5|1376.7|1375.5|1378|1376.8|1376.7|1375.5|1
1610126100000|2021-01-08 17:15:00|1376.9|1375.7|1377.2|1376|1377.6|1376.4|1376.3|1375.1|0
1610126400000|2021-01-08 17:20:00|1377.3|1376.1|1379.1|1377.9|1379.5|1378.3|1377.2|1376|0
1610126700000|2021-01-08 17:25:00|1379.2|1378|1378.9|1377.7|1379.7|1378.5|1378.2|1377|2
1610127000000|2021-01-08 17:30:00|1378.7|1377.5|1380|1378.8|1380.5|1379.3|1378|1376.8|1
1610127300000|2021-01-08 17:35:00|1379.8|1378.6|1379.7|1378.5|1380|1378.8|1379|1377.8|6
1610127600000|2021-01-08 17:40:00|1380|1378.8|1380|1378.8|1380.2|1379|1379.2|1378|17
1610127900000|2021-01-08 17:45:00|1380.1|1378.9|1381|1379.8|1381.2|1380|1379.2|1378|18
1610128200000|2021-01-08 17:50:00|1381.2|1380|1380.5|1379.3|1382.2|1381|1380.2|1379|0
1610128500000|2021-01-08 17:55:00|1380.2|1379|1381.7|1380.5|1381.9|1380.7|1379.7|1378.5|8
1610128800000|2021-01-08 18:00:00|1381.4|1380.2|1380.2|1379|1382.2|1381|1379.7|1378.5|0
1610129100000|2021-01-08 18:05:00|1379.9|1378.7|1378.4|1377.2|1380.7|1379.5|1378.4|1377.2|3
1610129400000|2021-01-08 18:10:00|1378.7|1377.5|1378.2|1377|1379.2|1378|1377.9|1376.7|19
1610129700000|2021-01-08 18:15:00|1378.4|1377.2|1377.9|1376.7|1378.9|1377.7|1377.3|1376.1|1
1610130000000|2021-01-08 18:20:00|1377.7|1376.5|1376.2|1375|1378.2|1377|1375.7|1374.3|0
1610130300000|2021-01-08 18:25:00|1375.9|1374.7|1375.2|1374|1376.2|1375|1373.2|1372|0
1610130600000|2021-01-08 18:30:00|1375.1|1373.9|1374.9|1373.7|1376|1374|1373.8|1371.8|96
1610130900000|2021-01-08 18:35:00|1375.5|1373.5|1374.3|1373.1|1376|1374.4|1374|1372.8|4
1610131200000|2021-01-08 18:40:00|1374.4|1373.2|1373.7|1372.5|1374.5|1373.3|1373|1371.8|1
1610131500000|2021-01-08 18:45:00|1373.5|1372.3|1373.2|1372|1374.7|1373.5|1373|1371.8|0
1610131800000|2021-01-08 18:50:00|1373.3|1372.1|1374.8|1373.6|1375.5|1374.3|1373.2|1372|9
1610132100000|2021-01-08 18:55:00|1375|1373.8|1375.8|1374.6|1376.3|1375.1|1374.5|1373.3|1
1610132400000|2021-01-08 19:00:00|1376|1374.8|1375.8|1374.6|1377.3|1376.1|1375.5|1374.3|0
1610132700000|2021-01-08 19:05:00|1376|1374.8|1376.4|1375.2|1377.5|1376.3|1375.5|1374.3|11
1610133000000|2021-01-08 19:10:00|1376.3|1375.1|1375.7|1374.5|1377.3|1376.1|1374.3|1373.1|13
1610133300000|2021-01-08 19:15:00|1375.8|1374.6|1378.7|1375.7|1379.7|1378.2|1375.3|1373.7|1
1610326800000|2021-01-11 01:00:00|1380.9|1379.7|1384.1|1382.9|1384.8|1383.5|1379.2|1378|17
1610327100000|2021-01-11 01:05:00|1383.7|1382.5|1387.9|1386.7|1388.3|1386.9|1383.6|1382.4|0
1610327400000|2021-01-11 01:10:00|1387.6|1386.4|1385.7|1384.5|1388.6|1387.4|1385.4|1384|1
1610327700000|2021-01-11 01:15:00|1385.8|1384.6|1387.2|1386|1387.7|1386.5|1383.5|1382.3|0
1610328000000|2021-01-11 01:20:00|1387|1385.8|1387.6|1386.4|1388.1|1386.9|1386.7|1385.5|0
1610328300000|2021-01-11 01:25:00|1387.5|1386.3|1387.2|1384.2|1388|1386.3|1385.8|1382.8|6
1610328600000|2021-01-11 01:30:00|1387.3|1384.3|1387|1384|1387.3|1384.3|1386.8|1383.8|0
1610328900000|2021-01-11 01:35:00|1387.1|1384.1|1387.1|1384.1|1387.6|1384.6|1385.8|1382.8|0
1610329200000|2021-01-11 01:40:00|1387.3|1384.3|1387.6|1384.6|1388.1|1385.1|1387.1|1384.1|0
1610329500000|2021-01-11 01:45:00|1387.5|1384.5|1388.8|1385.8|1389.1|1386.1|1387.1|1384.1|0
1610329800000|2021-01-11 01:50:00|1389|1386|1389.8|1386.8|1390.1|1387.1|1388.8|1385.8|0
1610330100000|2021-01-11 01:55:00|1389.6|1386.6|1389.1|1386.1|1389.6|1386.6|1389.1|1386.1|0
1610330400000|2021-01-11 02:00:00|1389.2|1386.2|1386.6|1383.6|1389.6|1386.6|1386.6|1383.6|0
1610330700000|2021-01-11 02:05:00|1386.7|1383.7|1382.5|1379.5|1386.7|1383.7|1382.3|1379.3|0
1610331000000|2021-01-11 02:10:00|1382.6|1379.6|1381.6|1378.6|1384.1|1381.1|1380.6|1377.6|0
1610331300000|2021-01-11 02:15:00|1381.5|1378.5|1381.7|1378.7|1382.8|1379.8|1381.3|1378.3|0
1610331600000|2021-01-11 02:20:00|1382|1379|1383|1380|1383.1|1380.1|1381.6|1378.6|0
1610331900000|2021-01-11 02:25:00|1383.1|1380.1|1385|1382|1385.3|1382.3|1383|1380|0
1610332200000|2021-01-11 02:30:00|1385.1|1382.1|1385|1382|1385.8|1382.8|1384.1|1381.6|0
1610332500000|2021-01-11 02:35:00|1385.1|1382.1|1382.8|1381.6|1385.6|1382.6|1382.8|1381.6|0
1610332800000|2021-01-11 02:40:00|1382.7|1381.5|1383.2|1382|1384.1|1382.1|1382.6|1381.4|0
1610333100000|2021-01-11 02:45:00|1383.6|1381.6|1384|1382|1384.1|1382.1|1383.2|1381.6|0
1610333400000|2021-01-11 02:50:00|1384.1|1382.1|1383.9|1381.9|1384.8|1382.3|1383.1|1381.6|0
1610333700000|2021-01-11 02:55:00|1383.2|1382|1383.2|1382|1385|1382.3|1383|1381.4|0
1610334000000|2021-01-11 03:00:00|1383.1|1381.9|1384.8|1381.8|1384.8|1381.9|1382.2|1379.8|3
1610334300000|2021-01-11 03:05:00|1384.6|1381.6|1385.6|1383.6|1386.2|1383.7|1384.5|1381.5|0
1610334600000|2021-01-11 03:10:00|1386.1|1383.1|1384.6|1382.6|1386.3|1383.7|1384.3|1381.9|0
1610334900000|2021-01-11 03:15:00|1385.1|1382.1|1384.3|1382.3|1385.6|1383.1|1384.1|1381.7|0
1610335200000|2021-01-11 03:20:00|1384.9|1381.9|1383.6|1381.6|1385.1|1382.6|1383.6|1381.1|0
1610335500000|2021-01-11 03:25:00|1384.1|1381.1|1383.3|1381.3|1384.1|1381.6|1382.3|1380|0
1610335800000|2021-01-11 03:30:00|1384.1|1381.1|1383.1|1381.1|1384.5|1382.1|1383.1|1380.6|0
1610336100000|2021-01-11 03:35:00|1383.3|1381.3|1382.8|1380.8|1383.7|1381.3|1382.3|1380|0
1610336400000|2021-01-11 03:40:00|1383.3|1380.3|1382.3|1380.3|1383.3|1380.6|1381.8|1379.3|0
1610336700000|2021-01-11 03:45:00|1382.8|1379.8|1382.1|1380.1|1383.1|1380.6|1382.1|1379.6|0
1610337000000|2021-01-11 03:50:00|1382.3|1380.3|1381.8|1379.8|1382.8|1380.3|1381.6|1379.1|0
1610337300000|2021-01-11 03:55:00|1382.1|1379.1|1382.7|1379.7|1382.7|1380.3|1381.6|1379.1|0
1610337600000|2021-01-11 04:00:00|1382.1|1380.1|1381.8|1379.8|1382.7|1380.2|1381.7|1379.2|0
1610337900000|2021-01-11 04:05:00|1382.5|1379.5|1381.8|1379.8|1382.6|1380.1|1381.6|1379.1|0
1610338200000|2021-01-11 04:10:00|1382.4|1379.4|1382.2|1379.2|1382.5|1380.1|1381.6|1379.2|0
1610338500000|2021-01-11 04:15:00|1381.7|1379.7|1381.6|1379.6|1382.3|1379.8|1381.6|1379.2|0
1610338800000|2021-01-11 04:20:00|1382.2|1379.2|1381.3|1379.3|1382.3|1379.8|1381.2|1378.7|0
1610339100000|2021-01-11 04:25:00|1381.7|1378.7|1381.3|1379.3|1381.8|1379.3|1381.1|1378.6|0
1610339400000|2021-01-11 04:30:00|1381.8|1378.8|1381.8|1379.8|1382.6|1380.1|1381.1|1378.6|0
1610339700000|2021-01-11 04:35:00|1382|1380|1382.1|1380.1|1382.8|1380.3|1382|1379.6|0
1610340000000|2021-01-11 04:40:00|1382.2|1380.2|1382.7|1379.7|1382.7|1380.3|1382.1|1379.6|0
1610340300000|2021-01-11 04:45:00|1382.1|1380.1|1382.1|1380.1|1382.7|1380.3|1382.1|1379.6|0
1610340600000|2021-01-11 04:50:00|1382.5|1379.5|1381.8|1379.8|1382.5|1380|1381.6|1379.2|0
1610341200000|2021-01-11 05:00:00|1382.2|1379.2|1382.1|1380.1|1382.3|1380.1|1381.6|1379|0
1610341500000|2021-01-11 05:05:00|1382.7|1379.7|1382.7|1379.7|1382.7|1380.3|1382.1|1379.6|0
1610341800000|2021-01-11 05:10:00|1381.8|1379.8|1383|1380|1383|1380.3|1381.8|1379.5|0
1610342100000|2021-01-11 05:15:00|1382.6|1380.6|1383|1380|1383.1|1380.6|1382.3|1379.9|0
1610342400000|2021-01-11 05:20:00|1382.3|1380.3|1382.3|1380.3|1383|1380.6|1382.3|1379.9|0
1610342700000|2021-01-11 05:25:00|1382.9|1379.9|1382.3|1380.3|1383|1380.5|1382.3|1379.9|0
1610343000000|2021-01-11 05:30:00|1382.6|1379.6|1381.3|1379.3|1383|1380.3|1381.1|1378.6|0
1610343300000|2021-01-11 05:35:00|1381.9|1378.9|1383.1|1381.1|1383.6|1381.1|1381.6|1378.9|0
1610343600000|2021-01-11 05:40:00|1383.5|1380.5|1382.3|1380.3|1383.7|1381.1|1382.1|1379.7|0
1610343900000|2021-01-11 05:45:00|1382.8|1379.8|1381.7|1378.7|1382.8|1380.1|1380.8|1378.3|0
1610344200000|2021-01-11 05:50:00|1381.2|1379.2|1381.6|1378.6|1381.8|1379.2|1380.8|1378.4|0
1610344500000|2021-01-11 05:55:00|1381.7|1378.7|1381.7|1379.7|1382.8|1380.3|1381.3|1378.7|0
1610344800000|2021-01-11 06:00:00|1381.6|1379.6|1381.3|1378.3|1382.1|1379.6|1380.6|1378.1|0
1610345100000|2021-01-11 06:05:00|1381.5|1378.5|1380.8|1378.8|1382.3|1379.8|1380.8|1378.3|3
1610345400000|2021-01-11 06:10:00|1380.6|1378.6|1376.6|1374.6|1380.8|1378.8|1376.6|1374.6|1
1610345700000|2021-01-11 06:15:00|1376.7|1374.7|1377|1375|1379.2|1377.1|1376.7|1374.7|0
1610346000000|2021-01-11 06:20:00|1377.1|1375.1|1378|1376|1379.1|1377.1|1376.6|1374.6|0
1610346300000|2021-01-11 06:25:00|1378.1|1376.1|1378.6|1376.6|1379.1|1377.1|1377.8|1375.8|0
1610346600000|2021-01-11 06:30:00|1378.5|1376.5|1380.6|1378.6|1380.7|1378.6|1378.2|1376.2|0
1610346900000|2021-01-11 06:35:00|1380.8|1378.8|1380.1|1378.1|1380.8|1378.8|1379.8|1377.8|0
1610347200000|2021-01-11 06:40:00|1380.3|1378.3|1381.2|1379.2|1381.2|1379.2|1379.1|1377.1|0
1610347500000|2021-01-11 06:45:00|1381.3|1379.3|1380.6|1378.6|1381.3|1379.3|1380.3|1378.3|0
1610347800000|2021-01-11 06:50:00|1380.5|1378.5|1380.3|1378.3|1381.7|1379.2|1380.2|1378.2|0
1610348100000|2021-01-11 06:55:00|1380.5|1378.5|1380|1378|1380.6|1378.6|1379.2|1377.2|0
1610348400000|2021-01-11 07:00:00|1379.7|1377.7|1380.1|1378.1|1380.1|1378.1|1379.7|1377.7|0
1610348700000|2021-01-11 07:05:00|1380.5|1378.5|1381|1379|1381.3|1379.3|1380.5|1378.2|0
1610349000000|2021-01-11 07:10:00|1381.6|1378.6|1381.3|1379.3|1381.6|1379.3|1380.5|1378.5|0
1610349300000|2021-01-11 07:15:00|1381.2|1379.2|1383.7|1381.7|1384|1381.7|1381.2|1379.2|0
1610349600000|2021-01-11 07:20:00|1383.6|1381.6|1383.1|1381.1|1384|1382.1|1383.1|1380.6|1
1610349900000|2021-01-11 07:25:00|1383.3|1381.3|1384.1|1382.1|1384.3|1382.3|1383.3|1381|0
1610350200000|2021-01-11 07:30:00|1384|1382|1383.5|1381.5|1384.3|1382|1383.1|1381.1|0
1610350500000|2021-01-11 07:35:00|1383.3|1381.3|1383.3|1380.3|1383.5|1381.3|1381.1|1379.1|0
1610350800000|2021-01-11 07:40:00|1382.7|1380.7|1383.7|1381.7|1384.2|1381.8|1382.7|1380.7|0
1610351100000|2021-01-11 07:45:00|1383.8|1381.8|1385.3|1383.3|1385.8|1383.8|1383.6|1381.6|0
1610351400000|2021-01-11 07:50:00|1385.2|1383.2|1385|1383|1385.7|1383.7|1384.8|1382.8|0
1610351700000|2021-01-11 07:55:00|1385.1|1383.1|1384.8|1382.8|1385.1|1383.1|1384.6|1382.6|0
1610352000000|2021-01-11 08:00:00|1385|1383|1384.2|1382.2|1385.8|1383.8|1384.1|1382.1|0
1610352300000|2021-01-11 08:05:00|1384.3|1382.3|1388.6|1386.6|1389.3|1387.3|1384.3|1382.3|0
1610352600000|2021-01-11 08:10:00|1388.5|1386.5|1387.3|1385.3|1388.8|1386.8|1387.3|1385.3|0
1610352900000|2021-01-11 08:15:00|1387.5|1385.5|1387.5|1385.5|1388.6|1386.3|1387.2|1384.7|0
1610353200000|2021-01-11 08:20:00|1387.3|1385.3|1386.7|1384.7|1387.3|1385.3|1386.6|1384.2|0
1610353500000|2021-01-11 08:25:00|1386.6|1384.6|1386.8|1384.8|1387.3|1385.3|1385.7|1383.7|0
1610353800000|2021-01-11 08:30:00|1386.7|1384.7|1386|1384|1386.8|1384.8|1385.3|1383.3|0
1610354100000|2021-01-11 08:35:00|1386.1|1384.1|1387.2|1385.2|1387.2|1385.2|1385.6|1383.6|0
1610354400000|2021-01-11 08:40:00|1387.1|1385.1|1386.6|1384.6|1388.1|1385.7|1386.6|1384.6|0
1610354700000|2021-01-11 08:45:00|1386.7|1384.7|1385.8|1383.8|1387.5|1385|1385.8|1383.5|0
1610355000000|2021-01-11 08:50:00|1386|1384|1383.6|1381.6|1386.1|1384.1|1383.1|1380.3|0
1610355300000|2021-01-11 08:55:00|1383.3|1381.3|1383.6|1381.6|1384|1381.8|1382.6|1380.5|0
1610355600000|2021-01-11 09:00:00|1383.7|1381.7|1384|1382|1385.6|1383.6|1383.6|1381.6|0
1610355900000|2021-01-11 09:05:00|1384.6|1381.6|1385.6|1383.6|1385.6|1383.6|1384.1|1381.6|0
1610356200000|2021-01-11 09:10:00|1385.7|1383.7|1384.5|1382.5|1386|1384|1384.5|1382.5|0
1610356500000|2021-01-11 09:15:00|1385|1382|1386.6|1384.6|1387.2|1384.7|1384.5|1382|0
1610356800000|2021-01-11 09:20:00|1386.5|1384.5|1385.5|1383.5|1387.2|1384.7|1385.3|1383|0
1610357100000|2021-01-11 09:25:00|1385.3|1383.3|1385.8|1383.8|1386.3|1384.1|1385.3|1383.3|0
1610357400000|2021-01-11 09:30:00|1385.7|1383.7|1386.6|1384.6|1386.8|1384.8|1385.6|1383.6|0
1610357700000|2021-01-11 09:35:00|1386.5|1384.5|1385.6|1383.6|1387|1384.7|1384.7|1382.3|0
1610358000000|2021-01-11 09:40:00|1385.5|1383.5|1386.6|1383.6|1386.8|1384.5|1384.5|1382|0
1610358300000|2021-01-11 09:45:00|1386.2|1384.2|1386.3|1383.3|1387.2|1384.7|1384.2|1381.8|0
1610358600000|2021-01-11 09:50:00|1385.7|1383.7|1385.2|1383.2|1388|1385.3|1385.2|1382.8|0
1610358900000|2021-01-11 09:55:00|1385.1|1383.1|1386|1384|1386.7|1384.5|1384.8|1382.7|0
1610359200000|2021-01-11 10:00:00|1385.8|1383.8|1386.2|1384.2|1386.3|1384.2|1385.2|1382.8|0
1610359500000|2021-01-11 10:05:00|1386.1|1384.1|1386.5|1384.5|1387.2|1385|1385.8|1383.5|0
1610359800000|2021-01-11 10:10:00|1386.3|1384.3|1387.8|1385.8|1388.1|1386.1|1386.2|1384.2|0
1610360100000|2021-01-11 10:15:00|1387.7|1385.7|1386.7|1384.7|1388|1385.7|1386.5|1384|0
1610360400000|2021-01-11 10:20:00|1386.6|1384.6|1385.8|1383.8|1387|1384.6|1385|1382.6|0
1610360700000|2021-01-11 10:25:00|1385.7|1383.7|1385.6|1383.6|1386|1384|1385.6|1383.6|0
1610361000000|2021-01-11 10:30:00|1385.3|1383.3|1386.5|1384.5|1386.5|1384.5|1384.2|1382.2|0
1610361300000|2021-01-11 10:35:00|1386.7|1384.7|1386.7|1384.7|1386.8|1384.8|1386.2|1384.2|0
1610361600000|2021-01-11 10:40:00|1386.6|1384.6|1386.7|1384.7|1387.3|1384.8|1386.5|1384.1|0
1610361900000|2021-01-11 10:45:00|1386.6|1384.6|1387|1385|1387.1|1385.1|1386.6|1384.6|0
1610362200000|2021-01-11 10:50:00|1387.1|1385.1|1387.2|1385.2|1387.5|1385.5|1386.8|1384.8|0
1610362500000|2021-01-11 10:55:00|1387.1|1385.1|1386.6|1384.6|1387.1|1385.1|1386.1|1384.1|0
1610362800000|2021-01-11 11:00:00|1386.5|1384.5|1386.3|1384.3|1386.6|1384.6|1386.3|1384.3|0
1610363100000|2021-01-11 11:05:00|1386.1|1384.1|1386.3|1384.3|1386.6|1384.6|1386.1|1384.1|0
1610363400000|2021-01-11 11:10:00|1386.2|1384.2|1385.8|1383.8|1386.7|1384.2|1385.8|1383.7|0
1610363700000|2021-01-11 11:15:00|1385.7|1383.7|1384.8|1382.8|1386.2|1383.7|1384.6|1382.6|0
1610364000000|2021-01-11 11:20:00|1384.6|1382.6|1382.6|1380.6|1385|1382.7|1382.6|1380.6|0
1610364300000|2021-01-11 11:25:00|1383.3|1380.3|1384.1|1382.1|1384.3|1382.3|1382.6|1380.3|0
1610364600000|2021-01-11 11:30:00|1383.8|1381.8|1383.8|1381.8|1384.1|1382.1|1383.5|1381.5|0
1610364900000|2021-01-11 11:35:00|1383.6|1381.6|1384.7|1382.7|1385.1|1382.8|1383.6|1381.6|0
1610365200000|2021-01-11 11:40:00|1384.6|1382.6|1385.5|1383.5|1385.6|1383.6|1384.3|1382.3|0
1610365500000|2021-01-11 11:45:00|1385.8|1382.8|1385.1|1383.1|1385.8|1383.5|1384.5|1382.5|0
1610365800000|2021-01-11 11:50:00|1384.8|1382.8|1384.7|1382.7|1385.1|1382.8|1384.1|1382.1|0
1610366100000|2021-01-11 11:55:00|1385.2|1382.2|1382.8|1380.8|1385.2|1382.5|1382.8|1380.8|0
1610366400000|2021-01-11 12:00:00|1383|1381|1383.6|1382.4|1385|1383|1383|1380.6|1
1610366700000|2021-01-11 12:05:00|1383.5|1382.3|1380.7|1379.5|1383.5|1382.3|1380.2|1379|0
1610367000000|2021-01-11 12:10:00|1380.8|1379.6|1381.2|1380|1381.7|1380.5|1380.5|1379.3|0
1610367300000|2021-01-11 12:15:00|1381.1|1379.9|1379.7|1378.5|1381.5|1380.3|1379.5|1378|0
1610367600000|2021-01-11 12:20:00|1379.8|1378.6|1381|1379.8|1381|1379.8|1379.7|1378.5|0
1610367900000|2021-01-11 12:25:00|1381.2|1380|1384|1382.8|1384|1382.8|1381.2|1380|0
1610368200000|2021-01-11 12:30:00|1383.5|1382.3|1383.5|1382.3|1384.3|1383.1|1383|1381.8|0
1610368500000|2021-01-11 12:35:00|1383.7|1382.5|1383.3|1382.1|1383.7|1382.5|1382.7|1381.5|0
1610368800000|2021-01-11 12:40:00|1383.5|1382.3|1384|1382.8|1384.2|1383|1382.8|1381.6|0
1610369100000|2021-01-11 12:45:00|1383.8|1382.6|1383.5|1382.3|1385|1383.8|1383.5|1382.3|1
1610369400000|2021-01-11 12:50:00|1383.1|1381.9|1383.2|1382|1383.5|1382.3|1382.7|1381.5|0
1610369700000|2021-01-11 12:55:00|1383.5|1382.3|1384|1382.8|1384.5|1383.3|1383.2|1382|0
1610370000000|2021-01-11 13:00:00|1383.8|1382.6|1385.7|1384.5|1386.3|1385.1|1382.7|1381.5|0
1610370300000|2021-01-11 13:05:00|1386|1384.8|1387.1|1385.9|1387.7|1386.5|1385.5|1384.3|0
1610370600000|2021-01-11 13:10:00|1387|1385.8|1387.5|1386.3|1388.1|1386.9|1386.2|1385|0
1610370900000|2021-01-11 13:15:00|1387.3|1386.1|1386|1384.8|1388.5|1387.3|1385.6|1384.4|0
1610371200000|2021-01-11 13:20:00|1385.8|1384.6|1386|1384.8|1386.6|1385.3|1385.5|1384.3|0
1610371500000|2021-01-11 13:25:00|1385.8|1384.6|1385.7|1384.5|1386.4|1384.9|1384.8|1383.6|1
1610371800000|2021-01-11 13:30:00|1385.3|1384.1|1383.7|1382.5|1385.3|1384.1|1383.2|1382|1
1610372100000|2021-01-11 13:35:00|1383.6|1382.4|1381.8|1380.6|1383.7|1382.5|1380.7|1379.5|0
1610372400000|2021-01-11 13:40:00|1381.7|1380.5|1382.7|1381.5|1383.5|1382.3|1381.5|1380.3|0
1610375400000|2021-01-11 14:30:00|1380.4|1379.2|1377.7|1376.5|1380.9|1379.3|1375.2|1374|0
1610375700000|2021-01-11 14:35:00|1378|1376.8|1374.3|1373.1|1378|1376.8|1371.7|1370.5|2
1610376000000|2021-01-11 14:40:00|1374.2|1373|1371.5|1370.3|1375|1373.8|1371.5|1370.3|11
1610376300000|2021-01-11 14:45:00|1371.2|1370|1369.5|1368.3|1372.5|1371.3|1368.5|1367.3|0
1610376600000|2021-01-11 14:50:00|1369.2|1368|1368.8|1365.8|1369.2|1368|1366.1|1364.9|24
1610376900000|2021-01-11 14:55:00|1369|1366|1366.7|1364.7|1369.1|1366.2|1366.6|1363.6|9
1610377200000|2021-01-11 15:00:00|1366.8|1364.8|1368.8|1365.8|1369.6|1367.1|1366.6|1363.9|9
1610377500000|2021-01-11 15:05:00|1368.6|1365.6|1364.2|1363|1368.8|1365.8|1364.2|1362.9|1
1610377800000|2021-01-11 15:10:00|1364.5|1363.3|1366.7|1365.5|1367|1365.8|1364|1362.8|1
1610378100000|2021-01-11 15:15:00|1366.6|1365.4|1365.5|1364.3|1366.7|1365.5|1364.5|1362.9|16
1610378400000|2021-01-11 15:20:00|1365.8|1363.8|1368.7|1367.5|1368.7|1367.5|1365|1363.4|0
1610378700000|2021-01-11 15:25:00|1368.5|1367.3|1371.3|1370.1|1372.1|1370.5|1368.5|1367.3|27
1610379000000|2021-01-11 15:30:00|1371.4|1370.2|1370.1|1368.1|1372.1|1370.5|1368.8|1367.6|22
1610379300000|2021-01-11 15:35:00|1369.8|1368.6|1368.8|1367.6|1371.3|1369.8|1368.8|1367.5|2
1610379600000|2021-01-11 15:40:00|1368.6|1367.4|1369.9|1367.9|1370.2|1368.3|1368.3|1367.1|1
1610379900000|2021-01-11 15:45:00|1369.5|1368.3|1362.1|1360.9|1370.8|1368.4|1360.8|1357.8|36
1610380200000|2021-01-11 15:50:00|1361.9|1360.7|1362.7|1361.5|1362.7|1361.5|1355.2|1354|21
1610380500000|2021-01-11 15:55:00|1362.4|1361.2|1364.2|1361.2|1364.2|1361.7|1360.4|1358.2|2
1610380800000|2021-01-11 16:00:00|1364.1|1361.1|1363.9|1360.9|1365.2|1362.4|1363.1|1360.1|1
1610381100000|2021-01-11 16:05:00|1364|1361|1365.2|1362.2|1365.8|1363.3|1363.3|1360.7|2
1610381400000|2021-01-11 16:10:00|1365.4|1362.4|1367|1364|1367.2|1364.2|1365.1|1362.1|0
1610381700000|2021-01-11 16:15:00|1367.1|1364.1|1366.5|1363.5|1367.1|1364.1|1365.7|1362.7|0
1610382000000|2021-01-11 16:20:00|1366.2|1363.2|1363.2|1360.2|1367.2|1364.2|1362|1359|0
1610382300000|2021-01-11 16:25:00|1363.5|1360.5|1364.5|1362.5|1364.7|1362.7|1362.2|1359.2|4
1610382600000|2021-01-11 16:30:00|1363.9|1362.7|1364.2|1362.2|1365.5|1362.7|1362.6|1361.4|11
1610382900000|2021-01-11 16:35:00|1364.3|1362.3|1363.3|1362.1|1365.5|1363|1362.8|1361.6|0
1610383200000|2021-01-11 16:40:00|1363.1|1361.9|1366.2|1363.2|1366.2|1363.5|1362.6|1361.4|1
1610383500000|2021-01-11 16:45:00|1366.3|1363.3|1369.7|1366.7|1370.1|1367.1|1365.6|1363.3|2
1610383800000|2021-01-11 16:50:00|1369.5|1366.5|1370.2|1367.2|1370.6|1367.6|1369.2|1366.2|0
1610384100000|2021-01-11 16:55:00|1369.9|1366.9|1371.5|1368.5|1371.9|1368.9|1369.1|1366.9|0
1610384400000|2021-01-11 17:00:00|1371|1369|1369.6|1368.4|1372.4|1369.4|1369.3|1368.1|0
1610384700000|2021-01-11 17:05:00|1369.8|1368.6|1369|1366|1370.2|1368.6|1368.8|1365.9|1
1610385000000|2021-01-11 17:10:00|1369.1|1366.1|1370.9|1367.9|1371.4|1368.4|1368.4|1365.4|0
1610385300000|2021-01-11 17:15:00|1370.7|1367.7|1372.4|1369.4|1374.8|1371.8|1370.5|1367.5|2
1610385600000|2021-01-11 17:20:00|1372.6|1369.6|1371.4|1368.4|1372.7|1369.7|1371.2|1368.2|2
1610385900000|2021-01-11 17:25:00|1371.7|1368.7|1373.4|1370.4|1373.9|1370.9|1371.7|1368.7|2
1610386200000|2021-01-11 17:30:00|1373.7|1370.7|1373.2|1370.2|1374.9|1371.9|1373.2|1370.2|0
1610386500000|2021-01-11 17:35:00|1373.1|1370.1|1373.7|1370.7|1373.9|1370.9|1372.4|1369.4|0
1610386800000|2021-01-11 17:40:00|1373.9|1370.9|1376.7|1373.7|1376.9|1373.9|1373.9|1370.9|0
1610387100000|2021-01-11 17:45:00|1376.6|1373.6|1374.1|1371.1|1376.6|1373.6|1373.9|1370.9|0
1610387400000|2021-01-11 17:50:00|1373.9|1370.9|1373.7|1370.7|1374.8|1371.8|1372.9|1369.9|0
1610387700000|2021-01-11 17:55:00|1373.4|1370.4|1374.9|1371.9|1374.9|1371.9|1373.3|1370.3|0
1610388000000|2021-01-11 18:00:00|1375|1372|1377.3|1374.3|1377.4|1374.4|1374.1|1371.1|0
1610388300000|2021-01-11 18:05:00|1377.4|1374.4|1373.7|1370.7|1377.7|1374.7|1373.4|1370.4|0
1610388600000|2021-01-11 18:10:00|1374.2|1371.2|1374.8|1371.8|1375.7|1372.7|1373.9|1370.9|0
1610388900000|2021-01-11 18:15:00|1374.7|1371.7|1372.9|1369.9|1374.7|1371.7|1372.7|1369.7|0
1610389200000|2021-01-11 18:20:00|1372.8|1369.8|1372.4|1369.4|1373.4|1370.4|1371.3|1368.3|0
1610389500000|2021-01-11 18:25:00|1372.2|1369.2|1372.2|1369.2|1373.4|1370.4|1371.9|1368.9|0
1610389800000|2021-01-11 18:30:00|1372.3|1369.3|1371.5|1369.5|1372.7|1370.2|1371|1368.7|0
1610390100000|2021-01-11 18:35:00|1371.7|1368.7|1370.7|1368.7|1372.2|1369.7|1370.7|1368.2|0
1610390400000|2021-01-11 18:40:00|1371.3|1368.3|1370.3|1369.1|1372.1|1369.7|1368.5|1366.1|0
1610390700000|2021-01-11 18:45:00|1370.7|1368.7|1370.2|1367.2|1371.9|1369.7|1369.8|1367|4
1610391000000|2021-01-11 18:50:00|1370.7|1367.7|1370.7|1367.7|1371.2|1368.2|1369.7|1366.7|0
1610391300000|2021-01-11 18:55:00|1370.6|1367.6|1369.5|1366.5|1371|1368|1369.2|1366.2|2
1610391600000|2021-01-11 19:00:00|1369.9|1366.9|1370.2|1367.2|1371.2|1368.2|1369.7|1366.7|0
1610391900000|2021-01-11 19:05:00|1370.1|1367.1|1371.2|1368.2|1371.5|1369.6|1369.8|1367.1|1
1610392200000|2021-01-11 19:10:00|1370.9|1367.9|1374.9|1371.9|1374.9|1371.9|1369.8|1367.3|2
1610392500000|2021-01-11 19:15:00|1374.7|1371.7|1373.2|1370.2|1375.6|1372.6|1372.9|1369.9|0
1610413200000|2021-01-12 01:00:00|1371.1|1369.9|1375.2|1373.2|1377.4|1374.7|1371.1|1369.9|0
1610413500000|2021-01-12 01:05:00|1375|1373|1374.1|1372.1|1375.4|1373|1372.5|1370.4|0
1610413800000|2021-01-12 01:10:00|1374.3|1372.3|1374.9|1372.9|1375.6|1373.3|1372.6|1370.4|0
1610414100000|2021-01-12 01:15:00|1374.8|1372.8|1376.3|1374.3|1376.8|1374.5|1374.5|1372|0
1610414400000|2021-01-12 01:20:00|1376.6|1373.6|1375|1372|1376.8|1374.3|1374.6|1372|0
1610414700000|2021-01-12 01:25:00|1374.8|1371.8|1375.3|1372.3|1375.4|1372.9|1371.9|1370.3|0
1610415000000|2021-01-12 01:30:00|1375.2|1372.2|1374.2|1373|1375.2|1373|1373.2|1371.6|2
1610415300000|2021-01-12 01:35:00|1373.9|1372.7|1374.1|1371.1|1374.6|1372.9|1372.7|1371.1|4
1610415600000|2021-01-12 01:40:00|1374.2|1371.2|1374.5|1371.5|1374.5|1372|1371.7|1370|0
1610415900000|2021-01-12 01:45:00|1374.4|1371.4|1374.9|1371.9|1375|1372.5|1373.6|1371.1|0
1610416200000|2021-01-12 01:50:00|1374.5|1371.5|1374.6|1371.6|1375|1372.5|1374|1371.4|0
1610416500000|2021-01-12 01:55:00|1374.1|1372.1|1375.2|1373.2|1375.9|1373.4|1374.1|1371.7|0
1610416800000|2021-01-12 02:00:00|1375.6|1372.6|1373.9|1370.9|1375.6|1373.4|1373.4|1370.9|0
1610417100000|2021-01-12 02:05:00|1374|1371|1374.4|1371.4|1374.9|1372.4|1373.5|1371|0
1610417400000|2021-01-12 02:10:00|1373.9|1371.9|1373.9|1370.9|1374.4|1371.9|1372.7|1370.4|0
1610417700000|2021-01-12 02:15:00|1373.4|1371.4|1373.9|1371.9|1374.5|1372|1373.2|1370.6|0
1610418000000|2021-01-12 02:20:00|1374|1372|1373|1371|1374.9|1372.4|1371.9|1370.4|0
1610418300000|2021-01-12 02:25:00|1373.2|1371.2|1371.4|1370.2|1373.5|1371.2|1371.1|1369.9|1
1610418600000|2021-01-12 02:30:00|1371.5|1370.3|1373.1|1371.9|1373.4|1371.9|1370.9|1369.7|0
1610418900000|2021-01-12 02:35:00|1373.4|1372.2|1375.4|1373.4|1375.7|1374.2|1373.2|1371.8|0
1610419200000|2021-01-12 02:40:00|1375|1373.8|1375.4|1373.4|1375.5|1373.8|1374.1|1372.4|0
1610419500000|2021-01-12 02:45:00|1375.3|1373.3|1375.6|1373.6|1375.6|1373.9|1373.9|1372.3|0
1610419800000|2021-01-12 02:50:00|1375.1|1373.9|1374.1|1372.9|1375.1|1373.9|1373.5|1372|0
1610420100000|2021-01-12 02:55:00|1374.5|1372.5|1373.4|1371.4|1374.7|1373.2|1373.1|1371.4|0
1610420400000|2021-01-12 03:00:00|1372.9|1371.7|1372.1|1370.9|1373.9|1372.2|1371.9|1370.4|0
1610420700000|2021-01-12 03:05:00|1372.3|1371.1|1372.9|1370.9|1373.4|1371.9|1371.9|1370.4|0
1610421000000|2021-01-12 03:10:00|1372.5|1371.3|1372.8|1370.8|1373.1|1371.5|1372.2|1370.6|0
1610421300000|2021-01-12 03:15:00|1372.9|1370.9|1372.9|1370.9|1373.5|1371.9|1372.1|1370.6|0
1610421600000|2021-01-12 03:20:00|1372.5|1371.3|1371.8|1370.6|1372.6|1371.3|1371.8|1370.4|0
1610421900000|2021-01-12 03:25:00|1372.1|1370.9|1373.1|1371.1|1373.1|1371.6|1372.1|1370.6|0
1610422200000|2021-01-12 03:30:00|1372.6|1371.4|1372.5|1371.3|1373|1371.4|1371.6|1370.3|0
1610422500000|2021-01-12 03:35:00|1372.6|1371.4|1372.9|1370.9|1373.2|1371.6|1371.4|1370.2|0
1610422800000|2021-01-12 03:40:00|1372.5|1371.3|1372.3|1371.1|1373|1371.4|1372.1|1370.6|0
1610423100000|2021-01-12 03:45:00|1372.6|1371.4|1372.4|1370.4|1372.9|1371.4|1371.7|1370.2|0
1610423400000|2021-01-12 03:50:00|1371.6|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1610423700000|2021-01-12 03:55:00|1371.7|1370.5|1371.5|1370.3|1371.8|1370.6|1371.4|1370.2|0
1610424000000|2021-01-12 04:00:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|0
1610424600000|2021-01-12 04:10:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.2|1370|0
1610424900000|2021-01-12 04:15:00|1371.2|1370|1371.5|1370.3|1371.6|1370.4|1371.2|1370|0
1610425200000|2021-01-12 04:20:00|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|0
1610425500000|2021-01-12 04:25:00|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1610425800000|2021-01-12 04:30:00|1371.6|1370.4|1371.5|1370.3|1371.8|1370.6|1371.4|1370.2|0
1610426100000|2021-01-12 04:35:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|0
1610426400000|2021-01-12 04:40:00|1371.5|1370.3|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|0
1610426700000|2021-01-12 04:45:00|1371.8|1370.6|1371.8|1370.6|1372.9|1371.3|1371.8|1370.4|0
1610427000000|2021-01-12 04:50:00|1371.6|1370.4|1372.1|1370.9|1372.7|1371.1|1371.6|1370.4|0
1610427300000|2021-01-12 04:55:00|1372.7|1370.7|1372.3|1371.1|1372.7|1371.1|1372.1|1370.6|0
1610427600000|2021-01-12 05:00:00|1372.6|1371.4|1372.3|1371.1|1372.7|1371.4|1372.3|1370.7|0
1610427900000|2021-01-12 05:05:00|1372.7|1370.7|1370.6|1369.4|1372.9|1371.4|1370.5|1368.9|1
1610428200000|2021-01-12 05:10:00|1370.7|1369.5|1370.8|1369.6|1371.5|1370|1370.3|1368.9|0
1610428500000|2021-01-12 05:15:00|1371.2|1369.2|1370.8|1369.6|1371.5|1369.9|1370.6|1368.9|0
1610428800000|2021-01-12 05:20:00|1371.4|1369.4|1371.3|1370.1|1371.7|1370.1|1371.1|1369.2|0
1610429100000|2021-01-12 05:25:00|1371.6|1369.6|1371.2|1370|1371.9|1370.4|1371.1|1369.5|5
1610429400000|2021-01-12 05:30:00|1371.1|1369.9|1372.6|1370.6|1372.7|1371.1|1371.1|1369.5|0
1610429700000|2021-01-12 05:35:00|1372.3|1371.1|1373.6|1372.4|1374.2|1372.6|1372.3|1370.6|0
1610430000000|2021-01-12 05:40:00|1373.8|1372.6|1374|1372.8|1374.7|1373.1|1373.8|1372.1|0
1610430300000|2021-01-12 05:45:00|1374.1|1372.9|1375.8|1374.6|1376.2|1374.9|1374.1|1372.6|0
1610430600000|2021-01-12 05:50:00|1375.9|1374.7|1375.2|1374|1376.5|1374.9|1375.1|1373.5|0
1610430900000|2021-01-12 05:55:00|1375.3|1374.1|1374.6|1373.4|1376.2|1374.6|1374.5|1372.9|0
1610431200000|2021-01-12 06:00:00|1375|1373|1374.1|1372.9|1375|1373.6|1374|1372.4|0
1610431500000|2021-01-12 06:05:00|1374.5|1372.5|1374.5|1373.3|1375.4|1373.8|1374|1372.5|0
1610431800000|2021-01-12 06:10:00|1374.3|1373.1|1375.2|1373.2|1376|1374.4|1374.1|1372.6|0
1610432100000|2021-01-12 06:15:00|1375.1|1373.1|1376.7|1374.7|1377|1375.3|1374.1|1372.5|0
1610432400000|2021-01-12 06:20:00|1376.9|1374.9|1376.6|1375.4|1378|1376.1|1376.2|1374.6|0
1610432700000|2021-01-12 06:25:00|1376.8|1375.6|1376.6|1374.6|1378.4|1376|1376|1374.2|0
1610433000000|2021-01-12 06:30:00|1376.2|1375|1377.3|1376.1|1377.9|1376.1|1376.1|1374.5|0
1610433300000|2021-01-12 06:35:00|1377.7|1375.7|1377.9|1375.9|1378.5|1376.9|1377.2|1375.6|0
1610433600000|2021-01-12 06:40:00|1377.6|1376.4|1378.6|1376.6|1379|1377.4|1377.5|1375.9|0
1610433900000|2021-01-12 06:45:00|1378.2|1377|1379.1|1377.1|1379.2|1377.6|1377.6|1376.1|0
1610434200000|2021-01-12 06:50:00|1378.6|1377.4|1377.6|1376.4|1379.1|1377.5|1377.6|1376.1|0
1610434500000|2021-01-12 06:55:00|1378|1376|1378.3|1377.1|1379|1377.4|1377.1|1375.5|0
1610434800000|2021-01-12 07:00:00|1378.6|1377.4|1378.6|1377.4|1379.1|1377.6|1378.3|1376.7|0
1610435100000|2021-01-12 07:05:00|1379|1377|1378.6|1377.4|1379|1377.6|1378.3|1376.7|0
1610435400000|2021-01-12 07:10:00|1379.1|1377.1|1380.3|1379.1|1380.7|1379.3|1378.7|1377.1|0
1610435700000|2021-01-12 07:15:00|1380.6|1378.6|1380.6|1378.6|1381|1379.4|1379.8|1378.2|0
1610436000000|2021-01-12 07:20:00|1380.2|1379|1380.6|1379.4|1381.6|1380|1380.2|1378.6|0
1610436300000|2021-01-12 07:25:00|1380.7|1378.7|1380.7|1378.7|1380.7|1379.1|1380.3|1378.7|0
1610436600000|2021-01-12 07:30:00|1380.2|1378.2|1380.1|1378.9|1381.2|1379.6|1379.6|1377.9|0
1610436900000|2021-01-12 07:35:00|1380.4|1378.4|1380.1|1378.1|1380.4|1378.9|1379.6|1378.1|0
1610437200000|2021-01-12 07:40:00|1379.7|1378.5|1381|1379|1381|1379.4|1379.7|1378.1|0
1610437500000|2021-01-12 07:45:00|1380.9|1378.9|1379.6|1378.4|1380.9|1379.1|1379.6|1378.1|0
1610437800000|2021-01-12 07:50:00|1380|1378|1380.1|1378.9|1380.5|1378.9|1379.7|1378|0
1610438100000|2021-01-12 07:55:00|1379.8|1378.6|1380.9|1378.9|1380.9|1379.1|1379.8|1378.6|0
1610438400000|2021-01-12 08:00:00|1380.3|1379.1|1379.6|1378.4|1380.7|1379.1|1379.6|1378.1|0
1610438700000|2021-01-12 08:05:00|1379.3|1378.1|1379.6|1378.4|1379.9|1378.4|1378.6|1377.4|0
1610439000000|2021-01-12 08:10:00|1380.2|1378.2|1379.6|1378.4|1380.2|1378.6|1379.2|1377.5|0
1610439300000|2021-01-12 08:15:00|1380|1378|1378.3|1377.1|1380.2|1378.6|1378.3|1376.7|0
1610439600000|2021-01-12 08:20:00|1378.6|1376.6|1378.1|1376.9|1378.6|1377|1377.8|1376.2|0
1610439900000|2021-01-12 08:25:00|1378.5|1376.5|1379.3|1378.1|1379.4|1378.1|1377.8|1376.2|0
1610440200000|2021-01-12 08:30:00|1379.6|1377.6|1378.3|1377.1|1379.7|1378.1|1378.3|1376.7|0
1610440500000|2021-01-12 08:35:00|1378.6|1376.6|1378.4|1376.4|1379.1|1377.6|1378.1|1376.4|0
1610440800000|2021-01-12 08:40:00|1378.3|1377.1|1378.1|1376.9|1378.7|1377.1|1378.1|1376.5|0
1610441100000|2021-01-12 08:45:00|1378.4|1376.4|1376.1|1374.9|1378.4|1376.6|1376.1|1374.5|0
1610441400000|2021-01-12 08:50:00|1376.5|1374.5|1377.9|1375.9|1378.2|1376.4|1376.1|1374.5|0
1610441700000|2021-01-12 08:55:00|1377.5|1376.3|1377.6|1375.6|1378.1|1376.4|1377|1375.4|0
1610442000000|2021-01-12 09:00:00|1377.5|1376.3|1378.1|1376.9|1378.6|1376.9|1377.5|1375.6|0
1610442300000|2021-01-12 09:05:00|1378.5|1376.5|1378.1|1376.9|1378.6|1377|1377.8|1376.2|0
1610442600000|2021-01-12 09:10:00|1378.5|1376.5|1379.2|1377.2|1379.4|1377.9|1378.3|1376.5|0
1610442900000|2021-01-12 09:15:00|1379.4|1377.4|1379.2|1377.2|1379.7|1378.1|1378.8|1377.2|0
1610443200000|2021-01-12 09:20:00|1379.4|1377.4|1379.6|1378.4|1380|1378.4|1378.8|1377.2|0
1610443500000|2021-01-12 09:25:00|1380|1378|1380.8|1379.6|1381|1379.6|1379.6|1378|0
1610443800000|2021-01-12 09:30:00|1381.1|1379.9|1381.2|1379.2|1381.7|1380.1|1380.8|1379.2|0
1610444100000|2021-01-12 09:35:00|1381.4|1379.4|1380.3|1379.1|1381.4|1379.9|1379.6|1378|0
1610444400000|2021-01-12 09:40:00|1380.7|1378.7|1380.6|1379.4|1381.1|1379.6|1380.3|1378.7|0
1610444700000|2021-01-12 09:45:00|1381|1379|1382|1380|1382|1380.4|1380.6|1379|0
1610445000000|2021-01-12 09:50:00|1381.9|1379.9|1382.4|1380.4|1382.6|1381|1381.1|1379.5|0
1610445300000|2021-01-12 09:55:00|1382|1380.8|1381.7|1380.5|1382.5|1380.9|1380.8|1379.2|0
1610445600000|2021-01-12 10:00:00|1381.8|1380.6|1382.6|1381.4|1382.9|1381.4|1381.6|1380|0
1610445900000|2021-01-12 10:05:00|1382.3|1381.1|1382.3|1381.1|1383|1381.1|1381.8|1380.2|0
1610446200000|2021-01-12 10:10:00|1382.7|1380.7|1379.8|1378.6|1382.7|1381.1|1379.8|1378.5|0
1610446500000|2021-01-12 10:15:00|1380.2|1378.2|1379.8|1378.6|1380.5|1378.9|1379.5|1377.7|0
1610446800000|2021-01-12 10:20:00|1380.5|1378.5|1378.1|1376.9|1380.5|1378.9|1378.1|1376.5|0
1610447100000|2021-01-12 10:25:00|1378.5|1376.5|1378.6|1377.4|1379|1377.5|1377.8|1375.7|0
1610447400000|2021-01-12 10:30:00|1378.9|1376.9|1378.4|1376.4|1378.9|1377.4|1377.8|1376.2|0
1610447700000|2021-01-12 10:35:00|1378|1376.8|1378.1|1376.9|1378.6|1377.1|1377.6|1376|0
1610448000000|2021-01-12 10:40:00|1378.6|1376.6|1380.3|1379.1|1380.6|1379.1|1377.6|1376|0
1610448300000|2021-01-12 10:45:00|1380.7|1378.7|1380.6|1378.6|1381|1379.4|1379.2|1377.5|0
1610448600000|2021-01-12 10:50:00|1380.3|1379.1|1380.6|1379.4|1381|1379.4|1380.3|1378.6|0
1610448900000|2021-01-12 10:55:00|1381|1379|1380.5|1378.5|1381.8|1379.5|1380.5|1378.1|1
1610449200000|2021-01-12 11:00:00|1381|1378|1381.5|1379.5|1381.8|1379.5|1380.5|1378|0
1610449500000|2021-01-12 11:05:00|1382|1379|1381|1379|1382|1379.5|1380.5|1378|0
1610449800000|2021-01-12 11:10:00|1381.5|1378.5|1380.6|1378.6|1381.5|1379|1380.5|1378|0
1610450100000|2021-01-12 11:15:00|1380.7|1378.7|1381.8|1378.8|1381.8|1379.3|1380.5|1378|0
1610450400000|2021-01-12 11:20:00|1381.3|1379.3|1381|1378|1381.8|1379.3|1380.7|1378|0
1610450700000|2021-01-12 11:25:00|1381.1|1378.1|1380.5|1378.5|1381.3|1378.5|1380.2|1377.7|0
1610451000000|2021-01-12 11:30:00|1381.1|1378.1|1381.6|1378.6|1381.6|1379.2|1380.6|1378.1|0
1610451300000|2021-01-12 11:35:00|1381.1|1379.1|1381.3|1378.3|1381.7|1379.2|1380.7|1378.3|0
1610451600000|2021-01-12 11:40:00|1380.8|1378.8|1380.7|1378.7|1381.7|1379.2|1380.7|1378.2|0
1610451900000|2021-01-12 11:45:00|1380.6|1378.6|1379.7|1377.7|1381.1|1378.6|1379.3|1376.7|0
1610452200000|2021-01-12 11:50:00|1380.2|1377.2|1378.7|1376.7|1380.6|1378.1|1378.6|1376.1|0
1610452500000|2021-01-12 11:55:00|1379.2|1376.2|1378.2|1376.2|1380|1377.5|1378.2|1375.7|0
1610452800000|2021-01-12 12:00:00|1378.3|1376.3|1379.2|1376.2|1379.5|1377|1378.2|1375.7|0
1610453100000|2021-01-12 12:05:00|1379.3|1376.3|1378.2|1376.2|1379.3|1376.8|1378.2|1375.8|0
1610453400000|2021-01-12 12:10:00|1378.7|1375.7|1378.5|1376.5|1379|1376.7|1378.2|1375.7|0
1610453700000|2021-01-12 12:15:00|1378.2|1376.2|1378.2|1376.2|1378.8|1376.3|1378.2|1375.7|0
1610454000000|2021-01-12 12:20:00|1378.8|1375.8|1379.2|1377.2|1379.8|1377.7|1378|1375.5|0
1610454300000|2021-01-12 12:25:00|1379.8|1376.8|1378.5|1376.5|1379.8|1377.3|1378.3|1375.8|0
1610454600000|2021-01-12 12:30:00|1378.8|1375.8|1377.7|1374.7|1378.8|1376.3|1377.2|1374.7|0
1610454900000|2021-01-12 12:35:00|1377.6|1374.6|1379.5|1377.5|1379.8|1377.5|1377.2|1374.6|0
1610455200000|2021-01-12 12:40:00|1379.7|1377.7|1379.6|1376.6|1380.2|1378|1377.6|1375.1|0
1610455500000|2021-01-12 12:45:00|1379.1|1377.1|1378.2|1376.2|1379.8|1377.5|1378.2|1375.8|0
1610455800000|2021-01-12 12:50:00|1378.7|1375.7|1379|1377|1379.8|1377.3|1378.2|1375.7|0
1610456100000|2021-01-12 12:55:00|1379.6|1376.6|1380.3|1377.3|1380.5|1378|1379|1376.3|0
1610456400000|2021-01-12 13:00:00|1379.8|1377.8|1376.7|1374.7|1380.6|1378|1376.7|1374.5|0
1610456700000|2021-01-12 13:05:00|1377.3|1374.3|1377.7|1375.7|1378.5|1376|1376.7|1374.2|0
1610457000000|2021-01-12 13:10:00|1378.2|1375.2|1377.3|1374.3|1378.2|1375.6|1376.7|1374.2|0
1610457300000|2021-01-12 13:15:00|1376.8|1374.8|1378|1376|1378.5|1376.2|1376.5|1374.1|0
1610457600000|2021-01-12 13:20:00|1378.7|1375.7|1378.7|1376.7|1379.5|1377|1377.3|1374.8|0
1610457900000|2021-01-12 13:25:00|1379|1377|1379.6|1376.6|1379.8|1377.3|1378.5|1376|0
1610458200000|2021-01-12 13:30:00|1379.2|1377.2|1380|1378|1380.5|1378|1379|1376.5|0
1610458500000|2021-01-12 13:35:00|1380.6|1377.6|1380|1378|1381.2|1378.7|1379.5|1377|0
1610458800000|2021-01-12 13:40:00|1380.5|1377.5|1380.6|1377.6|1380.8|1378.2|1379|1376.5|0
1610461800000|2021-01-12 14:30:00|1381|1379|1384|1381|1384.7|1382|1379.7|1377.2|3
1610462100000|2021-01-12 14:35:00|1384.2|1381.2|1381.2|1378.2|1384.2|1381.2|1380.3|1377.3|0
1610462400000|2021-01-12 14:40:00|1381|1378|1379.5|1376.5|1382.5|1379.5|1378.7|1375.7|0
1610462700000|2021-01-12 14:45:00|1379.4|1376.4|1378.1|1376.9|1380.7|1379.1|1378.1|1376.3|3
1610463000000|2021-01-12 14:50:00|1378.5|1376.5|1380.1|1378.9|1380.8|1379.1|1376.8|1374.6|3
1610463300000|2021-01-12 14:55:00|1380.3|1379.1|1380.9|1379.7|1382.2|1380.6|1380.2|1378.6|0
1610463600000|2021-01-12 15:00:00|1381.1|1379.9|1382.8|1381.6|1383|1381.8|1380.7|1379.1|3
1610463900000|2021-01-12 15:05:00|1383|1381.8|1383.3|1380.3|1383.3|1381.8|1381.8|1378.8|0
1610464200000|2021-01-12 15:10:00|1383.4|1380.4|1387.1|1384.1|1388.2|1385.2|1383.4|1380.4|0
1610464500000|2021-01-12 15:15:00|1387.2|1384.2|1383.3|1382.1|1387.6|1384.6|1383.1|1380.9|3
1610464800000|2021-01-12 15:20:00|1383.6|1382.4|1385.1|1383.9|1386.2|1384.6|1383.6|1382.1|0
1610465100000|2021-01-12 15:25:00|1385.1|1383.9|1386.8|1383.8|1387.7|1384.9|1384.6|1382.2|14
1610465400000|2021-01-12 15:30:00|1387.1|1384.1|1387.3|1384.3|1387.4|1384.4|1385.9|1382.9|0
1610465700000|2021-01-12 15:35:00|1387.4|1384.4|1389.2|1386.2|1389.7|1386.7|1387.3|1384.3|0
1610466000000|2021-01-12 15:40:00|1389.4|1386.4|1389.2|1388|1391.2|1389.6|1388.7|1385.7|2
1610466300000|2021-01-12 15:45:00|1389.3|1388.1|1386.9|1385.7|1389.3|1388.1|1386.8|1385.6|11
1610466600000|2021-01-12 15:50:00|1386.4|1385.2|1386.6|1385.4|1387.1|1385.9|1385.3|1384.1|0
1610466900000|2021-01-12 15:55:00|1386.3|1385.1|1384.8|1383.6|1386.3|1385.1|1384.3|1383.1|2
1610467200000|2021-01-12 16:00:00|1384.9|1383.7|1386.3|1384.3|1387|1384.6|1384.2|1382|1
1610467500000|2021-01-12 16:05:00|1386.5|1384.5|1388.3|1387.1|1388.8|1387.6|1386.1|1383.7|0
1610467800000|2021-01-12 16:10:00|1388.6|1387.4|1387.4|1386.2|1389.3|1388.1|1387.1|1385.9|1
1610468100000|2021-01-12 16:15:00|1387.3|1386.1|1386.3|1385.1|1387.8|1386.6|1386.3|1385.1|2
1610468400000|2021-01-12 16:20:00|1386.4|1385.2|1388|1386|1389|1386.5|1386.4|1384.3|0
1610468700000|2021-01-12 16:25:00|1388.5|1385.5|1386.5|1384.5|1389.2|1386.7|1385.7|1383.2|0
1610469000000|2021-01-12 16:30:00|1386.4|1384.4|1387.5|1384.5|1387.7|1385.2|1384.3|1382.1|0
1610469300000|2021-01-12 16:35:00|1387.3|1384.3|1387|1385|1387.5|1385|1385.7|1383.2|0
1610469600000|2021-01-12 16:40:00|1386.7|1384.7|1387.2|1385.2|1387.8|1385.5|1386|1383.5|0
1610469900000|2021-01-12 16:45:00|1387.6|1384.6|1389.8|1387.8|1390.8|1388.5|1386.5|1384.2|0
1610470200000|2021-01-12 16:50:00|1390|1388|1393.2|1391.2|1395.5|1393.5|1388.5|1386.1|0
1610470500000|2021-01-12 16:55:00|1393.8|1390.8|1381.1|1378.1|1394.7|1392.2|1367.2|1364.2|5
1610470800000|2021-01-12 17:00:00|1381.3|1378.3|1404.1|1402.1|1413.8|1410.8|1377.2|1374.2|7
1610471100000|2021-01-12 17:05:00|1403.7|1402.5|1408.8|1406.8|1409.4|1407.6|1401.7|1399.8|6
1610471400000|2021-01-12 17:10:00|1408.7|1406.7|1418.8|1415.8|1426|1423.5|1408.2|1406.7|2
1610471700000|2021-01-12 17:15:00|1418.7|1416.7|1414.1|1411.1|1422.5|1419.7|1413.2|1410.3|0
1610472000000|2021-01-12 17:20:00|1413.6|1411.6|1417.6|1414.6|1419.3|1417|1413.6|1411.6|6
1610472300000|2021-01-12 17:25:00|1417|1415|1418.9|1417.7|1420.3|1418.1|1416.7|1414.1|0
1610472600000|2021-01-12 17:30:00|1418.8|1417.6|1425|1423|1425.5|1423|1418.6|1416.6|5
1610472900000|2021-01-12 17:35:00|1425.4|1422.4|1426.5|1424.5|1428.9|1426|1423.3|1420.8|1
1610473200000|2021-01-12 17:40:00|1426.9|1423.9|1423.6|1421.6|1426.9|1424.2|1423.5|1421.2|0
1610473500000|2021-01-12 17:45:00|1423.7|1421.7|1422.5|1420.5|1425.1|1423.1|1421.5|1419.5|2
1610473800000|2021-01-12 17:50:00|1422.7|1420.7|1421.3|1419.3|1423.2|1421.2|1420.6|1418.6|1
1610474100000|2021-01-12 17:55:00|1421.5|1419.5|1421.6|1419.6|1422.6|1420.2|1419.7|1417.7|0
1610474400000|2021-01-12 18:00:00|1421.7|1419.7|1423|1421|1423.7|1421.7|1421.7|1419.6|2
1610474700000|2021-01-12 18:05:00|1422.8|1420.8|1418.3|1417.1|1422.8|1420.8|1418.2|1415.8|18
1610475000000|2021-01-12 18:10:00|1418.8|1416.8|1422.3|1421.1|1422.8|1421.3|1418.4|1416.8|0
1610475300000|2021-01-12 18:15:00|1422.7|1420.7|1422.7|1421.5|1423.6|1422.1|1422|1420.4|50
1610475600000|2021-01-12 18:20:00|1422.8|1421.6|1422.8|1421.6|1423.4|1421.8|1422.3|1420.8|2
1610475900000|2021-01-12 18:25:00|1422.5|1421.3|1424.9|1421.9|1425.4|1422.4|1422.3|1420.7|14
1610476200000|2021-01-12 18:30:00|1425.2|1422.2|1423.5|1422.3|1425.4|1423.1|1422.9|1421.3|10
1610476500000|2021-01-12 18:35:00|1423.8|1422.6|1426.3|1424.3|1426.4|1424.8|1423.3|1421.6|0
1610476800000|2021-01-12 18:40:00|1425.9|1424.7|1424.8|1423.6|1426.3|1424.8|1424.5|1422.9|5
1610477100000|2021-01-12 18:45:00|1425|1423.8|1424.9|1423.7|1425.9|1424.7|1424.5|1423.3|10
1610477400000|2021-01-12 18:50:00|1425|1423.8|1424.5|1423.3|1425|1423.8|1423.6|1422.4|3
1610477700000|2021-01-12 18:55:00|1424.9|1422.9|1425.9|1423.9|1426.3|1424.3|1423.6|1422.4|22
1610478000000|2021-01-12 19:00:00|1426.1|1424.1|1424.4|1423.2|1427.4|1425.4|1423.8|1422.6|6
1610478300000|2021-01-12 19:05:00|1424.6|1423.4|1423.3|1422.1|1425.3|1424.1|1423.1|1421.9|23
1610478600000|2021-01-12 19:10:00|1423.5|1422.3|1420.5|1418.5|1424.8|1423.6|1417.8|1416.2|66
1610478900000|2021-01-12 19:15:00|1420.3|1419.1|1424.5|1422.5|1424.6|1423.1|1418.9|1417.3|0
1610499600000|2021-01-13 01:00:00|1424.9|1423.7|1428.2|1427|1430|1428.8|1423.3|1422.1|1508
1610499900000|2021-01-13 01:05:00|1428|1426.8|1427.2|1426|1430.9|1429.7|1426.8|1425.6|711
1610500200000|2021-01-13 01:10:00|1427|1425.8|1428.3|1427.1|1429.3|1428.1|1426.9|1425.7|678
1610500500000|2021-01-13 01:15:00|1428.4|1427.2|1428.8|1427.6|1429.3|1428.1|1427.9|1426.7|457
1610500800000|2021-01-13 01:20:00|1428.5|1427.3|1432.5|1431.3|1432.5|1431.3|1428.5|1427.3|435
1610501100000|2021-01-13 01:25:00|1432.7|1431.5|1436|1434.8|1436.9|1435.7|1432.5|1431.3|879
1610501400000|2021-01-13 01:30:00|1435.9|1434.7|1431.5|1430.3|1436.2|1435|1431.2|1430|478
1610501700000|2021-01-13 01:35:00|1431.4|1430.2|1432.4|1431.2|1433.3|1432.1|1429.8|1428.6|477
1610502000000|2021-01-13 01:40:00|1432.5|1431.3|1431.5|1430.3|1433.5|1432.3|1430.8|1429.6|9632
1610502300000|2021-01-13 01:45:00|1431.8|1430.6|1432.5|1431.3|1432.7|1431.5|1430.5|1429.3|479
1610502600000|2021-01-13 01:50:00|1432.7|1431.5|1431|1429.8|1433.7|1432.5|1430.8|1429.6|953
1610502900000|2021-01-13 01:55:00|1431.2|1430|1431.2|1430|1431.4|1430.2|1430|1428.8|196
1610503200000|2021-01-13 02:00:00|1431|1429.8|1430.5|1429.3|1431.3|1430.1|1429.5|1428.3|384
1610503500000|2021-01-13 02:05:00|1430.8|1429.6|1430.5|1429.3|1431.3|1430.1|1429.8|1428.6|651
1610503800000|2021-01-13 02:10:00|1430.3|1429.1|1431.5|1430.3|1432.7|1431.5|1430.3|1429.1|1057
1610504100000|2021-01-13 02:15:00|1431.3|1430.1|1431|1429.8|1431.3|1430.1|1431|1429.8|860
1610504400000|2021-01-13 02:20:00|1431.3|1430.1|1428.4|1427.2|1432|1430.8|1428.3|1427.1|623
1610504700000|2021-01-13 02:25:00|1428.1|1426.9|1428.5|1427.3|1428.9|1427.7|1427.8|1426.6|134
1610505000000|2021-01-13 02:30:00|1428.8|1427.6|1427.7|1426.5|1429.2|1428|1425.8|1424.6|689
1610505300000|2021-01-13 02:35:00|1427.3|1426.1|1428.7|1427.5|1428.7|1427.5|1426|1424.8|419
1610505600000|2021-01-13 02:40:00|1428.6|1427.4|1427.8|1426.6|1428.6|1427.4|1427.1|1425.9|478
1610505900000|2021-01-13 02:45:00|1428.1|1426.9|1427.8|1426.6|1428.7|1427.5|1426.1|1424.9|781
1610506200000|2021-01-13 02:50:00|1428.1|1426.9|1426.8|1425.6|1429.1|1427.9|1426.8|1425.6|423
1610506500000|2021-01-13 02:55:00|1426.7|1425.5|1427.8|1426.6|1427.8|1426.6|1425.8|1424.6|288
1610506800000|2021-01-13 03:00:00|1427.7|1426.5|1431.1|1429.9|1431.1|1429.9|1427.6|1426.4|268
1610507100000|2021-01-13 03:05:00|1431.2|1430|1432.2|1431|1432.2|1431|1430.1|1428.9|237
1610507400000|2021-01-13 03:10:00|1432.1|1430.9|1432.1|1430.9|1432.6|1431.4|1430.8|1429.6|277
1610507700000|2021-01-13 03:15:00|1431.9|1430.7|1433.1|1431.9|1433.6|1432.4|1431.3|1430.1|247
1610508000000|2021-01-13 03:20:00|1433|1431.8|1431.9|1430.7|1433.2|1432|1430.6|1429.4|129
1610508300000|2021-01-13 03:25:00|1432|1430.8|1431.7|1430.5|1432.9|1431.7|1431.6|1430.4|71
1610508600000|2021-01-13 03:30:00|1431.9|1430.7|1431.6|1430.4|1432.1|1430.9|1431.2|1430|25
1610508900000|2021-01-13 03:35:00|1431.4|1430.2|1430.6|1429.4|1431.7|1430.5|1430.4|1429.2|58
1610509200000|2021-01-13 03:40:00|1430.4|1429.2|1429.3|1428.1|1430.6|1429.4|1429.3|1428.1|88
1610509500000|2021-01-13 03:45:00|1429.6|1428.4|1429.8|1428.6|1429.9|1428.7|1428.9|1427.7|117
1610509800000|2021-01-13 03:50:00|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.4|1428.2|54
1610510100000|2021-01-13 03:55:00|1430.1|1428.9|1430.2|1429|1430.4|1429.2|1430.1|1428.9|35
1610510400000|2021-01-13 04:00:00|1430.3|1429.1|1429.4|1428.2|1430.3|1429.1|1429.4|1428.2|19
1610510700000|2021-01-13 04:05:00|1429.3|1428.1|1428.9|1427.7|1429.3|1428.1|1428.8|1427.6|16
1610511000000|2021-01-13 04:10:00|1429.1|1427.9|1429.4|1428.2|1429.7|1428.5|1429.1|1427.9|12
1610511300000|2021-01-13 04:15:00|1429.6|1428.4|1429.9|1428.7|1430.1|1428.9|1429.6|1428.4|7
1610511600000|2021-01-13 04:20:00|1429.8|1428.6|1430.1|1428.9|1430.1|1428.9|1429.3|1428.1|27
1610511900000|2021-01-13 04:25:00|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.3|1428.1|22
1610512200000|2021-01-13 04:30:00|1429.8|1428.6|1429.6|1428.4|1429.8|1428.6|1429.6|1428.4|8
1610512500000|2021-01-13 04:35:00|1429.7|1428.5|1430.6|1429.4|1430.6|1429.4|1429.6|1428.4|23
1610512800000|2021-01-13 04:40:00|1430.4|1429.2|1430.1|1428.9|1430.6|1429.4|1429.9|1428.7|19
1610513100000|2021-01-13 04:45:00|1430.3|1429.1|1431.2|1430|1431.3|1430.1|1430.3|1429.1|53
1610513400000|2021-01-13 04:50:00|1430.6|1429.4|1430.3|1429.1|1430.9|1429.7|1430.2|1429|36
1610513700000|2021-01-13 04:55:00|1430.2|1429|1430.2|1429|1430.3|1429.1|1430.2|1429|10
1610514000000|2021-01-13 05:00:00|1430.3|1429.1|1430.3|1429.1|1430.8|1429.6|1430.3|1429.1|18
1610514300000|2021-01-13 05:05:00|1430.6|1429.4|1431.2|1430|1431.2|1430|1430.4|1429.2|17
1610514600000|2021-01-13 05:10:00|1431.3|1430.1|1431.4|1430.2|1431.8|1430.6|1430.9|1429.7|35
1610514900000|2021-01-13 05:15:00|1431.3|1430.1|1430.9|1429.7|1431.7|1430.5|1430.9|1429.7|15
1610515200000|2021-01-13 05:20:00|1431|1429.8|1431.1|1429.9|1431.3|1430.1|1430.9|1429.7|12
1610515500000|2021-01-13 05:25:00|1430.9|1429.7|1431.4|1430.2|1431.4|1430.2|1430.2|1429|85
1610515800000|2021-01-13 05:30:00|1431.3|1430.1|1430.4|1429.2|1431.3|1430.1|1428.8|1427.6|142
1610516100000|2021-01-13 05:35:00|1430.3|1429.1|1429.3|1428.1|1430.5|1429.3|1428.4|1427.2|143
1610516400000|2021-01-13 05:40:00|1429.2|1428|1430.2|1429|1430.2|1429|1428.7|1427.5|53
1610516700000|2021-01-13 05:45:00|1430.1|1428.9|1428.9|1427.7|1430.1|1428.9|1428.7|1427.5|40
1610517000000|2021-01-13 05:50:00|1428.8|1427.6|1428.2|1427|1429.4|1428.2|1428|1426.8|74
1610517300000|2021-01-13 05:55:00|1427.9|1426.7|1427.9|1426.7|1429.3|1428.1|1427.9|1426.7|168
1610517600000|2021-01-13 06:00:00|1427.8|1426.6|1426.9|1425.7|1427.8|1426.6|1425.1|1423.9|127
1610517900000|2021-01-13 06:05:00|1426.4|1425.2|1427|1425.8|1427.5|1426.3|1426.2|1425|68
1610518200000|2021-01-13 06:10:00|1426.9|1425.7|1426.7|1425.5|1427.2|1426|1426.3|1425.1|39
1610518500000|2021-01-13 06:15:00|1426.5|1425.3|1425.9|1424.7|1426.9|1425.7|1425.7|1424.5|92
1610518800000|2021-01-13 06:20:00|1425.5|1424.3|1426.9|1425.7|1427|1425.8|1425.3|1424.1|79
1610519100000|2021-01-13 06:25:00|1427|1425.8|1425.2|1424|1427.3|1426.1|1425.2|1424|86
1610519400000|2021-01-13 06:30:00|1425.3|1424.1|1423.8|1422.6|1425.3|1424.1|1423.8|1422.6|189
1610519700000|2021-01-13 06:35:00|1423.9|1422.7|1424.2|1423|1424.5|1423.3|1423.3|1422.1|273
1610520000000|2021-01-13 06:40:00|1424|1422.8|1424.7|1423.5|1424.8|1423.6|1423.5|1422.3|142
1610520300000|2021-01-13 06:45:00|1424.8|1423.6|1428|1426.8|1428.3|1427.1|1424.8|1423.6|186
1610520600000|2021-01-13 06:50:00|1428.2|1427|1428.8|1427.6|1430|1428.8|1428.2|1427|416
1610520900000|2021-01-13 06:55:00|1429|1427.8|1428.5|1427.3|1429|1427.8|1428|1426.8|176
1610521200000|2021-01-13 07:00:00|1428.7|1427.5|1426.5|1425.3|1428.8|1427.6|1426.2|1425|242
1610521500000|2021-01-13 07:05:00|1426.7|1425.5|1426.3|1425.1|1427|1425.8|1426|1424.8|43
1610521800000|2021-01-13 07:10:00|1426.5|1425.3|1427.2|1426|1427.2|1426|1426|1424.8|108
1610522100000|2021-01-13 07:15:00|1427|1425.8|1425.5|1424.3|1427.3|1426.1|1425|1423.8|81
1610522400000|2021-01-13 07:20:00|1425.8|1424.6|1425.9|1424.7|1426.5|1425.3|1425.4|1424.2|54
1610522700000|2021-01-13 07:25:00|1426|1424.8|1425.9|1424.7|1426.4|1425.2|1425.7|1424.5|28
1610523000000|2021-01-13 07:30:00|1426|1424.8|1426.4|1425.2|1426.9|1425.7|1426|1424.8|30
1610523300000|2021-01-13 07:35:00|1426.5|1425.3|1424.8|1423.6|1426.5|1425.3|1424.8|1423.6|41
1610523600000|2021-01-13 07:40:00|1424.4|1423.2|1424.5|1423.3|1424.8|1423.6|1424|1422.8|57
1610523900000|2021-01-13 07:45:00|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1424.3|1423.1|32
1610524200000|2021-01-13 07:50:00|1424.8|1423.6|1425.2|1424|1425.3|1424.1|1424.8|1423.6|17
1610524500000|2021-01-13 07:55:00|1425|1423.8|1425.2|1424|1425.4|1424.2|1424.3|1423.1|33
1610524800000|2021-01-13 08:00:00|1425|1423.8|1425|1423.8|1425.2|1424|1424.3|1423.1|27
1610525100000|2021-01-13 08:05:00|1425.2|1424|1424.4|1423.2|1425.3|1424.1|1424.3|1423.1|32
1610525400000|2021-01-13 08:10:00|1424.5|1423.3|1425|1423.8|1425.3|1424.1|1424.5|1423.3|37
1610525700000|2021-01-13 08:15:00|1424.9|1423.7|1423|1421.8|1425.2|1424|1421.9|1420.7|95
1610526000000|2021-01-13 08:20:00|1423.3|1422.1|1422.7|1421.5|1423.3|1422.1|1422|1420.8|53
1610526300000|2021-01-13 08:25:00|1422.8|1421.6|1421.9|1420.7|1423|1421.8|1421.9|1420.7|19
1610526600000|2021-01-13 08:30:00|1422|1420.8|1422|1420.8|1422.5|1421.3|1421.8|1420.6|45
1610526900000|2021-01-13 08:35:00|1421.8|1420.6|1420.8|1419.6|1421.8|1420.6|1418.8|1417.6|340
1610527200000|2021-01-13 08:40:00|1420.9|1419.7|1420.9|1419.7|1421.4|1420.2|1420.3|1419.1|96
1610527500000|2021-01-13 08:45:00|1421|1419.8|1423|1421.8|1423|1421.8|1420.8|1419.6|56
1610527800000|2021-01-13 08:50:00|1422.9|1421.7|1423.3|1422.1|1423.5|1422.3|1422|1420.8|924
1610528100000|2021-01-13 08:55:00|1423.5|1422.3|1424|1422.8|1424.3|1423.1|1423|1421.8|131
1610528400000|2021-01-13 09:00:00|1423.8|1422.6|1423.2|1422|1423.9|1422.7|1423|1421.8|65
1610528700000|2021-01-13 09:05:00|1423|1421.8|1422.9|1421.7|1423.3|1422.1|1422.8|1421.6|42
1610529000000|2021-01-13 09:10:00|1422.8|1421.6|1423.7|1422.5|1424.7|1423.5|1422.8|1421.6|60
1610529300000|2021-01-13 09:15:00|1423.5|1422.3|1423.4|1422.2|1423.8|1422.6|1423.2|1422|43
1610529600000|2021-01-13 09:20:00|1423.3|1422.1|1421.5|1420.3|1423.3|1422.1|1421.5|1420.3|54
1610529900000|2021-01-13 09:25:00|1421.7|1420.5|1421.4|1420.2|1421.8|1420.6|1421|1419.8|45
1610530200000|2021-01-13 09:30:00|1421.5|1420.3|1421.3|1420.1|1421.5|1420.3|1419.9|1418.7|53
1610530500000|2021-01-13 09:35:00|1421.2|1420|1421.2|1420|1421.5|1420.3|1421|1419.8|26
1610530800000|2021-01-13 09:40:00|1421|1419.8|1421.4|1420.2|1422.2|1421|1421|1419.8|58
1610531100000|2021-01-13 09:45:00|1421.3|1420.1|1421.8|1420.6|1422.2|1421|1421.3|1420.1|44
1610531400000|2021-01-13 09:50:00|1421.4|1420.2|1421.9|1420.7|1422.4|1421.2|1421.3|1420.1|23
1610531700000|2021-01-13 09:55:00|1421.8|1420.6|1421.3|1420.1|1422.2|1421|1421.3|1420.1|32
1610532000000|2021-01-13 10:00:00|1421.4|1420.2|1420.9|1419.7|1421.4|1420.2|1420|1418.8|115
1610532300000|2021-01-13 10:05:00|1421|1419.8|1421.3|1420.1|1421.5|1420.3|1420.8|1419.6|70
1610532600000|2021-01-13 10:10:00|1421.2|1420|1419.9|1418.7|1421.2|1420|1419.4|1418.2|67
1610532900000|2021-01-13 10:15:00|1420|1418.8|1419.7|1418.5|1420.2|1419|1419.5|1418.3|55
1610533200000|2021-01-13 10:20:00|1419.5|1418.3|1421.2|1420|1421.3|1420.1|1419.4|1418.2|63
1610533500000|2021-01-13 10:25:00|1421|1419.8|1420.3|1419.1|1421.5|1420.3|1420|1418.8|41
1610533800000|2021-01-13 10:30:00|1420.5|1419.3|1419.9|1418.7|1420.5|1419.3|1419.3|1418.1|116
1610534100000|2021-01-13 10:35:00|1419.8|1418.6|1421.3|1420.1|1421.3|1420.1|1419.8|1418.6|33
1610534400000|2021-01-13 10:40:00|1421|1419.8|1420.5|1419.3|1421.3|1420.1|1420.5|1419.3|90
1610534700000|2021-01-13 10:45:00|1420.8|1419.6|1421.3|1420.1|1421.5|1420.3|1420.7|1419.5|43
1610535000000|2021-01-13 10:50:00|1421.4|1420.2|1421.9|1420.7|1422.5|1421.3|1421.3|1420.1|104
1610535300000|2021-01-13 10:55:00|1421.8|1420.6|1421.7|1420.5|1422|1420.8|1421.3|1420.1|43
1610535600000|2021-01-13 11:00:00|1421.8|1420.6|1421.5|1420.3|1422.3|1421.1|1421.5|1420.3|34
1610535900000|2021-01-13 11:05:00|1421.4|1420.2|1420.4|1419.2|1421.5|1420.3|1420.3|1419.1|67
1610536200000|2021-01-13 11:10:00|1420.5|1419.3|1421.8|1420.6|1421.8|1420.6|1420.3|1419.1|87
1610536500000|2021-01-13 11:15:00|1422|1420.8|1422.9|1421.7|1423|1421.8|1422|1420.8|99
1610536800000|2021-01-13 11:20:00|1422.8|1421.6|1422.2|1421|1423.3|1422.1|1422|1420.8|160
1610537100000|2021-01-13 11:25:00|1422|1420.8|1421.3|1420.1|1422|1420.8|1420.5|1419.3|118
1610537400000|2021-01-13 11:30:00|1421.4|1420.2|1422.3|1421.1|1422.3|1421.1|1421|1419.8|143
1610537700000|2021-01-13 11:35:00|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1421.8|1420.6|63
1610538000000|2021-01-13 11:40:00|1422.7|1421.5|1423.4|1422.2|1423.7|1422.5|1422.5|1421.3|170
1610538300000|2021-01-13 11:45:00|1423.5|1422.3|1424.9|1423.7|1425|1423.8|1423.5|1422.3|166
1610538600000|2021-01-13 11:50:00|1424.8|1423.6|1423.2|1422|1424.8|1423.6|1423|1421.8|121
1610538900000|2021-01-13 11:55:00|1423.3|1422.1|1421.8|1420.6|1423.3|1422.1|1421.8|1420.6|175
1610539200000|2021-01-13 12:00:00|1421.9|1420.7|1421.9|1420.7|1422.3|1421.1|1421.8|1420.6|114
1610539500000|2021-01-13 12:05:00|1421.8|1420.6|1421.8|1420.6|1422.3|1421.1|1420.8|1419.6|222
1610539800000|2021-01-13 12:10:00|1421.9|1420.7|1423|1421.8|1423|1421.8|1421.5|1420.3|214
1610540100000|2021-01-13 12:15:00|1422.8|1421.6|1423.8|1422.6|1424.3|1423.1|1422.3|1421.1|138
1610540400000|2021-01-13 12:20:00|1423.7|1422.5|1424|1422.8|1424|1422.8|1423.3|1422.1|171
1610540700000|2021-01-13 12:25:00|1424.3|1423.1|1427.9|1426.7|1428.2|1427|1424.3|1423.1|299
1610541000000|2021-01-13 12:30:00|1427.8|1426.6|1427.5|1426.3|1429.4|1428.2|1426.4|1425.2|231
1610541300000|2021-01-13 12:35:00|1427.3|1426.1|1428.2|1427|1428.4|1427.2|1426.4|1425.2|125
1610541600000|2021-01-13 12:40:00|1428|1426.8|1427.4|1426.2|1428|1426.8|1426.5|1425.3|116
1610541900000|2021-01-13 12:45:00|1427.5|1426.3|1428.4|1427.2|1428.5|1427.3|1427.3|1426.1|88
1610542200000|2021-01-13 12:50:00|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1426.5|1425.3|118
1610542500000|2021-01-13 12:55:00|1428.2|1427|1427|1425.8|1429.5|1428.3|1426.8|1425.6|223
1610542800000|2021-01-13 13:00:00|1427.2|1426|1424.9|1423.7|1427.3|1426.1|1424.3|1423.1|254
1610543100000|2021-01-13 13:05:00|1424.8|1423.6|1420.9|1419.7|1424.9|1423.7|1420.7|1419.5|461
1610543400000|2021-01-13 13:10:00|1420.2|1419|1420.3|1419.1|1422|1420.8|1420.2|1419|338
1610543700000|2021-01-13 13:15:00|1420.2|1419|1419.9|1418.7|1421|1419.8|1419.4|1418.2|855
1610544000000|2021-01-13 13:20:00|1419.8|1418.6|1420.7|1419.5|1421.3|1420.1|1419.2|1418|402
1610544300000|2021-01-13 13:25:00|1420.5|1419.3|1422|1420.8|1422.3|1421.1|1420.5|1419.3|260
1610544600000|2021-01-13 13:30:00|1421.9|1420.7|1421.3|1420.1|1422.4|1421.2|1421.3|1420.1|129
1610544900000|2021-01-13 13:35:00|1421.1|1419.9|1420.4|1419.2|1421.6|1420.4|1419.9|1418.7|149
1610545200000|2021-01-13 13:40:00|1420.1|1418.9|1419|1417.8|1420.8|1419.6|1419|1417.8|391
1610548200000|2021-01-13 14:30:00|1418.3|1417.1|1410|1408.8|1420.6|1419.4|1407|1405.8|5905
1610548500000|2021-01-13 14:35:00|1409.9|1408.7|1410.9|1409.7|1410.9|1409.7|1404.1|1402.9|3069
1610548800000|2021-01-13 14:40:00|1411|1409.8|1410|1408.8|1413.5|1412.3|1409.8|1408.6|1961
1610549100000|2021-01-13 14:45:00|1410.5|1409.3|1411.1|1409.9|1414.8|1413.6|1410.3|1409.1|1952
1610549400000|2021-01-13 14:50:00|1411|1409.8|1409.5|1408.3|1412|1410.8|1409|1407.8|1943
1610549700000|2021-01-13 14:55:00|1409.3|1408.1|1410.8|1409.6|1411.8|1410.6|1409|1407.8|1494
1610550000000|2021-01-13 15:00:00|1410.5|1409.3|1409|1407.8|1411.3|1410.1|1409|1407.8|721
1610550300000|2021-01-13 15:05:00|1409.3|1408.1|1411.1|1409.9|1411.1|1409.9|1409|1407.8|1058
1610550600000|2021-01-13 15:10:00|1411|1409.8|1411|1409.8|1412.5|1411.3|1410.5|1409.3|867
1610550900000|2021-01-13 15:15:00|1411.3|1410.1|1412|1410.8|1412.8|1411.6|1410.6|1409.4|694
1610551200000|2021-01-13 15:20:00|1411.8|1410.6|1413.5|1412.3|1413.8|1412.6|1411.8|1410.6|494
1610551500000|2021-01-13 15:25:00|1413.8|1412.6|1412.5|1411.3|1414|1412.8|1412.3|1411.1|402
1610551800000|2021-01-13 15:30:00|1412.3|1411.1|1412.3|1411.1|1413.5|1412.3|1411.3|1410.1|830
1610552100000|2021-01-13 15:35:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.5|1410.3|345
1610552400000|2021-01-13 15:40:00|1411.9|1410.7|1412|1410.8|1412.8|1411.6|1411.5|1410.3|398
1610552700000|2021-01-13 15:45:00|1412.3|1411.1|1412.5|1411.3|1412.5|1411.3|1411.8|1410.6|218
1610553000000|2021-01-13 15:50:00|1412.3|1411.1|1413|1411.8|1413.3|1412.1|1411.9|1410.7|549
1610553300000|2021-01-13 15:55:00|1412.9|1411.7|1410.9|1409.7|1413|1411.8|1410.8|1409.6|1527
1610553600000|2021-01-13 16:00:00|1411.8|1408.8|1410.5|1409.3|1411.8|1410.1|1410.5|1408.8|86800
1610553900000|2021-01-13 16:05:00|1410.6|1409.4|1410.3|1409.1|1411|1409.8|1410.3|1409.1|584
1610554200000|2021-01-13 16:10:00|1410.5|1409.3|1410.6|1409.4|1411.3|1410.1|1410|1408.8|762
1610554500000|2021-01-13 16:15:00|1410.8|1409.6|1410.8|1409.6|1411.8|1410.6|1410.3|1409.1|685
1610554800000|2021-01-13 16:20:00|1410.5|1409.3|1411.5|1410.3|1411.8|1410.6|1410.5|1409.3|337
1610555100000|2021-01-13 16:25:00|1411.3|1410.1|1410.3|1409.1|1411.3|1410.1|1410.3|1409.1|300
1610555400000|2021-01-13 16:30:00|1410.1|1408.9|1410|1408.8|1410.3|1409.1|1409.8|1408.6|675
1610555700000|2021-01-13 16:35:00|1409.9|1408.7|1410.5|1409.3|1410.5|1409.3|1409.3|1408.1|899
1610556000000|2021-01-13 16:40:00|1410.3|1409.1|1409.5|1408.3|1410.3|1409.1|1409.3|1408.1|1428
1610556300000|2021-01-13 16:45:00|1409.3|1408.1|1409.5|1408.3|1410.3|1409.1|1409.3|1408.1|1042
1610556600000|2021-01-13 16:50:00|1409.3|1408.1|1408.5|1407.3|1409.3|1408.1|1408.3|1407.1|1046
1610556900000|2021-01-13 16:55:00|1408.3|1407.1|1408.3|1407.1|1409|1407.8|1408.3|1407.1|804
1610557200000|2021-01-13 17:00:00|1407.3|1406.1|1410.8|1409.6|1411.3|1410.1|1407.3|1406.1|1521
1610557500000|2021-01-13 17:05:00|1410.9|1409.7|1411.3|1410.1|1411.9|1410.7|1410.8|1409.6|771
1610557800000|2021-01-13 17:10:00|1411.1|1409.9|1411.8|1410.6|1412.3|1411.1|1411|1409.8|339
1610558100000|2021-01-13 17:15:00|1411.6|1410.4|1411.1|1409.9|1411.8|1410.6|1410.5|1409.3|324
1610558400000|2021-01-13 17:20:00|1411|1409.8|1409.9|1408.7|1411.5|1410.3|1409.8|1408.6|517
1610558700000|2021-01-13 17:25:00|1410|1408.8|1408.5|1407.3|1410.3|1409.1|1408.4|1407.2|696
1610559000000|2021-01-13 17:30:00|1408.3|1407.1|1408.8|1407.6|1408.8|1407.6|1408|1406.8|527
1610559300000|2021-01-13 17:35:00|1409|1407.8|1409.3|1408.1|1410|1408.8|1409|1407.8|221
1610559600000|2021-01-13 17:40:00|1409.5|1408.3|1408.8|1407.6|1410|1408.8|1408.5|1407.3|273
1610559900000|2021-01-13 17:45:00|1409|1407.8|1408.5|1407.3|1409|1407.8|1408.3|1407.1|182
1610560200000|2021-01-13 17:50:00|1408.6|1407.4|1411.8|1410.6|1411.8|1410.6|1408.5|1407.3|499
1610560500000|2021-01-13 17:55:00|1411.6|1410.4|1410.9|1409.7|1411.8|1410.6|1410.3|1409.1|324
1610560800000|2021-01-13 18:00:00|1410.8|1409.6|1411.6|1410.4|1411.8|1410.6|1410.8|1409.6|156
1610561100000|2021-01-13 18:05:00|1411.8|1410.6|1412|1410.8|1413|1411.8|1411.5|1410.3|263
1610561400000|2021-01-13 18:10:00|1412.3|1411.1|1413|1411.8|1413.5|1412.3|1412.3|1411.1|506
1610561700000|2021-01-13 18:15:00|1412.8|1411.6|1411.5|1410.3|1412.8|1411.6|1411.2|1410|346
1610562000000|2021-01-13 18:20:00|1411.7|1410.5|1413|1411.8|1413|1411.8|1411.5|1410.3|410
1610562300000|2021-01-13 18:25:00|1412.9|1411.7|1415.2|1414|1415.2|1414|1412.6|1411.4|349
1610562600000|2021-01-13 18:30:00|1415.5|1414.3|1414.7|1413.5|1415.5|1414.3|1414.5|1413.3|528
1610562900000|2021-01-13 18:35:00|1414.5|1413.3|1413.7|1412.5|1414.7|1413.5|1413.5|1412.3|336
1610563200000|2021-01-13 18:40:00|1413.9|1412.7|1412|1410.8|1414.2|1413|1411.9|1410.7|662
1610563500000|2021-01-13 18:45:00|1411.7|1410.5|1412.2|1411|1412.7|1411.5|1411.7|1410.5|622
1610563800000|2021-01-13 18:50:00|1412.4|1411.2|1410.2|1409|1412.5|1411.3|1410|1408.8|659
1610564100000|2021-01-13 18:55:00|1410.5|1409.3|1409.2|1408|1411|1409.8|1409.1|1407.9|643
1610564400000|2021-01-13 19:00:00|1409.5|1408.3|1408.5|1407.3|1411|1409.8|1408.2|1407|1281
1610564700000|2021-01-13 19:05:00|1408.4|1407.2|1407.9|1406.7|1408.7|1407.5|1407|1405.8|1157
1610565000000|2021-01-13 19:10:00|1408|1406.8|1406.7|1405.5|1408.2|1407|1406.7|1405.5|2806
1610565300000|2021-01-13 19:15:00|1407|1405.8|1406.7|1405.5|1408.2|1407|1406.7|1405.5|1108
1610586000000|2021-01-14 01:00:00|1407.5|1406.3|1405.2|1404|1408.2|1407|1403.9|1402.7|722
1610586300000|2021-01-14 01:05:00|1405.1|1403.9|1408.7|1407.5|1409.4|1408.2|1404|1402.8|565
1610586600000|2021-01-14 01:10:00|1408.5|1407.3|1407.7|1406.5|1409|1407.8|1406.5|1405.3|205
1610586900000|2021-01-14 01:15:00|1408|1406.8|1407.9|1406.7|1408.5|1407.3|1407.2|1406|145
1610587200000|2021-01-14 01:20:00|1407.7|1406.5|1408|1406.8|1408|1406.8|1407|1405.8|132
1610587500000|2021-01-14 01:25:00|1407.9|1406.7|1407.7|1406.5|1408|1406.8|1407.4|1406.2|163
1610587800000|2021-01-14 01:30:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.2|1406|115
1610588100000|2021-01-14 01:35:00|1408|1406.8|1408.2|1407|1408.4|1407.2|1407.9|1406.7|115
1610588400000|2021-01-14 01:40:00|1408.4|1407.2|1407.7|1406.5|1408.5|1407.3|1407.2|1406|174
1610588700000|2021-01-14 01:45:00|1407.6|1406.4|1407.9|1406.7|1408|1406.8|1407.5|1406.3|47
1610589000000|2021-01-14 01:50:00|1407.7|1406.5|1407.6|1406.4|1408.2|1407|1407.5|1406.3|32
1610589300000|2021-01-14 01:55:00|1407.5|1406.3|1408|1406.8|1408.2|1407|1407.5|1406.3|41
1610589600000|2021-01-14 02:00:00|1407.7|1406.5|1407.7|1406.5|1407.9|1406.7|1407|1405.8|70
1610589900000|2021-01-14 02:05:00|1407.6|1406.4|1407.5|1406.3|1407.7|1406.5|1407.2|1406|43
1610590200000|2021-01-14 02:10:00|1407.6|1406.4|1406.2|1405|1407.6|1406.4|1405.7|1404.5|162
1610590500000|2021-01-14 02:15:00|1406.1|1404.9|1406.5|1405.3|1406.5|1405.3|1406|1404.8|45
1610590800000|2021-01-14 02:20:00|1406.6|1405.4|1406|1404.8|1406.7|1405.5|1406|1404.8|49
1610591100000|2021-01-14 02:25:00|1406.2|1405|1406.7|1405.5|1406.9|1405.7|1406.2|1405|41
1610591400000|2021-01-14 02:30:00|1406.5|1405.3|1406.4|1405.2|1408.1|1406.9|1405.9|1404.7|231
1610591700000|2021-01-14 02:35:00|1406.2|1405|1407.2|1406|1407.2|1406|1405.5|1404.3|175
1610592000000|2021-01-14 02:40:00|1407.4|1406.2|1407.5|1406.3|1407.5|1406.3|1406.6|1405.4|80
1610592300000|2021-01-14 02:45:00|1407.3|1406.1|1407.3|1406.1|1407.7|1406.5|1407|1405.8|81
1610592600000|2021-01-14 02:50:00|1407.2|1406|1408.2|1407|1408.2|1407|1407.2|1406|31
1610592900000|2021-01-14 02:55:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1408|1406.8|33
1610593200000|2021-01-14 03:00:00|1408.1|1406.9|1408.1|1406.9|1408.2|1407|1407.8|1406.6|74
1610593500000|2021-01-14 03:05:00|1408.2|1407|1407.8|1406.6|1408.2|1407|1407.6|1406.4|70
1610593800000|2021-01-14 03:10:00|1407.7|1406.5|1407.8|1406.6|1408.2|1407|1407.7|1406.5|28
1610594100000|2021-01-14 03:15:00|1408|1406.8|1407.2|1406|1408.2|1407|1407.2|1406|32
1610594400000|2021-01-14 03:20:00|1407.3|1406.1|1407.5|1406.3|1407.7|1406.5|1407.3|1406.1|17
1610594700000|2021-01-14 03:25:00|1407.6|1406.4|1408.2|1407|1408.2|1407|1407.5|1406.3|40
1610595000000|2021-01-14 03:30:00|1408|1406.8|1408.1|1406.9|1408.2|1407|1408|1406.8|12
1610595300000|2021-01-14 03:35:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|43
1610595600000|2021-01-14 03:40:00|1408.1|1406.9|1408.1|1406.9|1408.2|1407|1408.1|1406.9|34
1610595900000|2021-01-14 03:45:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|23
1610596200000|2021-01-14 03:50:00|1408.1|1406.9|1407.8|1406.6|1408.1|1406.9|1407.6|1406.4|12
1610596500000|2021-01-14 03:55:00|1407.7|1406.5|1408.2|1407|1408.2|1407|1407.7|1406.5|15
1610596800000|2021-01-14 04:00:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1408|1406.8|7
1610597100000|2021-01-14 04:05:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|6
1610597400000|2021-01-14 04:10:00|||||||||44
1610597700000|2021-01-14 04:15:00|1408|1406.8|1408.2|1407|1408.2|1407|1408|1406.8|87
1610598000000|2021-01-14 04:20:00|||||||||8
1610598300000|2021-01-14 04:25:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1408.1|1406.9|26
1610598600000|2021-01-14 04:30:00|||||||||30
1610598900000|2021-01-14 04:35:00|||||||||7
1610599200000|2021-01-14 04:40:00|||||||||1
1610599500000|2021-01-14 04:45:00|1408.1|1406.9|1408.8|1407.6|1409.1|1407.9|1408|1406.8|25
1610599800000|2021-01-14 04:50:00|1408.7|1407.5|1409.3|1408.1|1409.5|1408.3|1408.7|1407.5|51
1610600100000|2021-01-14 04:55:00|1409.5|1408.3|1409.6|1408.4|1410|1408.8|1409.2|1408|37
1610600400000|2021-01-14 05:00:00|1409.5|1408.3|1409.6|1408.4|1409.8|1408.6|1409.3|1408.1|65
1610600700000|2021-01-14 05:05:00|1409.7|1408.5|1409.6|1408.4|1409.7|1408.5|1409.5|1408.3|9
1610601000000|2021-01-14 05:10:00|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|3
1610601300000|2021-01-14 05:15:00|1409.3|1408.1|1409|1407.8|1409.3|1408.1|1409|1407.8|20
1610601600000|2021-01-14 05:20:00|1409.1|1407.9|1408.7|1407.5|1409.1|1407.9|1408.7|1407.5|22
1610601900000|2021-01-14 05:25:00|1408.8|1407.6|1409.5|1408.3|1409.5|1408.3|1408.8|1407.6|23
1610602200000|2021-01-14 05:30:00|1409.2|1408|1409.1|1407.9|1409.7|1408.5|1409|1407.8|55
1610602500000|2021-01-14 05:35:00|1409.3|1408.1|1409.5|1408.3|1409.7|1408.5|1409.1|1407.9|123
1610602800000|2021-01-14 05:40:00|||||||||57
1610603100000|2021-01-14 05:45:00|1409.2|1408|1410.7|1409.5|1411|1409.8|1409.2|1408|85
1610603400000|2021-01-14 05:50:00|1411|1409.8|1411.6|1410.4|1411.7|1410.5|1410.3|1409.1|91
1610603700000|2021-01-14 05:55:00|1411.5|1410.3|1411.2|1410|1412|1410.8|1411.1|1409.9|75
1610604000000|2021-01-14 06:00:00|1411.1|1409.9|1411.3|1410.1|1411.6|1410.4|1410.7|1409.5|58
1610604300000|2021-01-14 06:05:00|1411.5|1410.3|1410.6|1409.4|1411.5|1410.3|1410.5|1409.3|74
1610604600000|2021-01-14 06:10:00|1410.7|1409.5|1410.2|1409|1411.1|1409.9|1409.8|1408.6|99
1610604900000|2021-01-14 06:15:00|1410.3|1409.1|1410|1408.8|1410.5|1409.3|1409.5|1408.3|133
1610605200000|2021-01-14 06:20:00|1410.1|1408.9|1409.8|1408.6|1410.5|1409.3|1409.7|1408.5|25
1610605500000|2021-01-14 06:25:00|1410|1408.8|1408.5|1407.3|1410.2|1409|1408.5|1407.3|256
1610605800000|2021-01-14 06:30:00|1408.7|1407.5|1410|1408.8|1410.8|1409.6|1408.7|1407.5|150
1610606100000|2021-01-14 06:35:00|1410.1|1408.9|1412|1410.8|1412|1410.8|1410.1|1408.9|85
1610606400000|2021-01-14 06:40:00|1412.1|1410.9|1411.1|1409.9|1412.5|1411.3|1411|1409.8|95
1610606700000|2021-01-14 06:45:00|1411.2|1410|1410.2|1409|1411.5|1410.3|1410|1408.8|212
1610607000000|2021-01-14 06:50:00|1410.1|1408.9|1409.1|1407.9|1410.1|1408.9|1408.3|1407.1|252
1610607300000|2021-01-14 06:55:00|1409.2|1408|1408.8|1407.6|1409.5|1408.3|1408.7|1407.5|71
1610607600000|2021-01-14 07:00:00|1408.7|1407.5|1408.2|1407|1408.8|1407.6|1408.2|1407|60
1610607900000|2021-01-14 07:05:00|1408.1|1406.9|1407.7|1406.5|1408.2|1407|1407.7|1406.5|57
1610608200000|2021-01-14 07:10:00|1407.5|1406.3|1406.8|1405.6|1407.7|1406.5|1406.7|1405.5|88
1610608500000|2021-01-14 07:15:00|1406.7|1405.5|1407.2|1406|1407.3|1406.1|1406.3|1405.1|112
1610608800000|2021-01-14 07:20:00|1407.1|1405.9|1406.7|1405.5|1407.1|1405.9|1406.2|1405|53
1610609100000|2021-01-14 07:25:00|1406.6|1405.4|1407.1|1405.9|1407.3|1406.1|1406.2|1405|43
1610609400000|2021-01-14 07:30:00|1407.2|1406|1408.3|1407.1|1408.5|1407.3|1407.2|1406|45
1610609700000|2021-01-14 07:35:00|1408.5|1407.3|1409.3|1408.1|1409.5|1408.3|1408.1|1406.9|45
1610610000000|2021-01-14 07:40:00|1409.2|1408|1408.6|1407.4|1409.3|1408.1|1408.6|1407.4|29
1610610300000|2021-01-14 07:45:00|1408.5|1407.3|1409|1407.8|1409.1|1407.9|1408.5|1407.3|29
1610610600000|2021-01-14 07:50:00|1408.8|1407.6|1409.5|1408.3|1409.5|1408.3|1408.7|1407.5|12
1610610900000|2021-01-14 07:55:00|1409.7|1408.5|1411.2|1410|1411.6|1410.4|1409.7|1408.5|146
1610611200000|2021-01-14 08:00:00|1411.1|1409.9|1411.3|1410.1|1412.7|1411.5|1410.5|1409.3|75
1610611500000|2021-01-14 08:05:00|1411.5|1410.3|1411.3|1410.1|1411.6|1410.4|1410.3|1409.1|83
1610611800000|2021-01-14 08:10:00|1411.5|1410.3|1411|1409.8|1411.6|1410.4|1411|1409.8|56
1610612100000|2021-01-14 08:15:00|1410.8|1409.6|1410.2|1409|1411|1409.8|1410.2|1409|30
1610612400000|2021-01-14 08:20:00|1410.1|1408.9|1410.3|1409.1|1410.8|1409.6|1410.1|1408.9|15
1610612700000|2021-01-14 08:25:00|1410.5|1409.3|1411.5|1410.3|1411.5|1410.3|1410.2|1409|17
1610613000000|2021-01-14 08:30:00|1411.3|1410.1|1410.3|1409.1|1411.5|1410.3|1410.2|1409|24
1610613300000|2021-01-14 08:35:00|1410.5|1409.3|1409.7|1408.5|1410.5|1409.3|1409|1407.8|162
1610613600000|2021-01-14 08:40:00|1409.8|1408.6|1410.8|1409.6|1411|1409.8|1409.6|1408.4|47
1610613900000|2021-01-14 08:45:00|1411.1|1409.9|1411|1409.8|1411.5|1410.3|1410.8|1409.6|55
1610614200000|2021-01-14 08:50:00|1411.2|1410|1411.7|1410.5|1412.5|1411.3|1410.7|1409.5|158
1610614500000|2021-01-14 08:55:00|1411.8|1410.6|1411|1409.8|1412.2|1411|1410.5|1409.3|88
1610614800000|2021-01-14 09:00:00|1410.8|1409.6|1410.3|1409.1|1411.5|1410.3|1410.2|1409|427
1610615100000|2021-01-14 09:05:00|1410.5|1409.3|1408.8|1407.6|1410.6|1409.4|1408.7|1407.5|73
1610615400000|2021-01-14 09:10:00|1409|1407.8|1409|1407.8|1409.3|1408.1|1408.2|1407|98
1610615700000|2021-01-14 09:15:00|1408.8|1407.6|1411.1|1409.9|1411.3|1410.1|1408.5|1407.3|131
1610616000000|2021-01-14 09:20:00|1411|1409.8|1411.7|1410.5|1412.2|1411|1410.8|1409.6|217
1610616300000|2021-01-14 09:25:00|1411.8|1410.6|1412.5|1411.3|1412.5|1411.3|1411.7|1410.5|275
1610616600000|2021-01-14 09:30:00|1412.3|1411.1|1412.1|1410.9|1412.5|1411.3|1410.5|1409.3|226
1610616900000|2021-01-14 09:35:00|1412|1410.8|1412|1410.8|1412.2|1411|1412|1410.8|79
1610617200000|2021-01-14 09:40:00|1412.2|1411|1412.1|1410.9|1412.5|1411.3|1412|1410.8|135
1610617500000|2021-01-14 09:45:00|1412|1410.8|1412.1|1410.9|1412.3|1411.1|1412|1410.8|73
1610617800000|2021-01-14 09:50:00|1412.3|1411.1|1414.2|1413|1414.2|1413|1412|1410.8|130
1610618100000|2021-01-14 09:55:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1413.8|1412.6|83
1610618400000|2021-01-14 10:00:00|1414.1|1412.9|1414.2|1413|1414.7|1413.5|1414|1412.8|76
1610618700000|2021-01-14 10:05:00|1414.3|1413.1|1413.6|1412.4|1414.5|1413.3|1413.3|1412.1|42
1610619000000|2021-01-14 10:10:00|1413.7|1412.5|1414.8|1413.6|1415|1413.8|1413.6|1412.4|121
1610619300000|2021-01-14 10:15:00|1414.7|1413.5|1415.2|1414|1415.2|1414|1414.5|1413.3|84
1610619600000|2021-01-14 10:20:00|1415.3|1414.1|1414.7|1413.5|1415.5|1414.3|1414.7|1413.5|76
1610619900000|2021-01-14 10:25:00|1415.5|1414.3|1414.7|1413.5|1415.5|1414.3|1413.3|1412.1|149
1610620200000|2021-01-14 10:30:00|1414.6|1413.4|1416.2|1415|1416.5|1415.3|1414.5|1413.3|118
1610620500000|2021-01-14 10:35:00|1416.3|1415.1|1414.7|1413.5|1416.5|1415.3|1414.7|1413.5|168
1610620800000|2021-01-14 10:40:00|1414.5|1413.3|1415.2|1414|1415.3|1414.1|1414.5|1413.3|58
1610621100000|2021-01-14 10:45:00|1415.3|1414.1|1415.5|1414.3|1416.5|1415.3|1415|1413.8|59
1610621400000|2021-01-14 10:50:00|1415.3|1414.1|1416.1|1414.9|1416.2|1415|1415.2|1414|36
1610621700000|2021-01-14 10:55:00|1415.8|1414.6|1415.1|1413.9|1416|1414.8|1414.8|1413.6|46
1610622000000|2021-01-14 11:00:00|1415|1413.8|1414.5|1413.3|1415.1|1413.9|1413.7|1412.5|72
1610622300000|2021-01-14 11:05:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1413.7|1412.5|48
1610622600000|2021-01-14 11:10:00|1414.3|1413.1|1413.2|1412|1414.7|1413.5|1413.2|1412|88
1610622900000|2021-01-14 11:15:00|1413.3|1412.1|1414.2|1413|1414.7|1413.5|1413.3|1412.1|53
1610623200000|2021-01-14 11:20:00|1414.3|1413.1|1413.7|1412.5|1414.5|1413.3|1413.2|1412|78
1610623500000|2021-01-14 11:25:00|1413.5|1412.3|1411.6|1410.4|1413.5|1412.3|1411.2|1410|158
1610623800000|2021-01-14 11:30:00|1411.3|1410.1|1410.7|1409.5|1411.6|1410.4|1410.6|1409.4|88
1610624100000|2021-01-14 11:35:00|1410.6|1409.4|1411.2|1410|1411.7|1410.5|1410.5|1409.3|47
1610624400000|2021-01-14 11:40:00|1411|1409.8|1409.3|1408.1|1411|1409.8|1409.2|1408|1132
1610624700000|2021-01-14 11:45:00|1409.5|1408.3|1407|1405.8|1410|1408.8|1407|1405.8|189
1610625000000|2021-01-14 11:50:00|1406.8|1405.6|1409|1407.8|1409.7|1408.5|1406.8|1405.6|198
1610625300000|2021-01-14 11:55:00|1408.8|1407.6|1410.2|1409|1410.5|1409.3|1408.7|1407.5|59
1610625600000|2021-01-14 12:00:00|1410.3|1409.1|1410.2|1409|1411|1409.8|1409.7|1408.5|124
1610625900000|2021-01-14 12:05:00|1410.3|1409.1|1412|1410.8|1412.3|1411.1|1409.7|1408.5|106
1610626200000|2021-01-14 12:10:00|1412.2|1411|1411.3|1410.1|1412.2|1411|1411.1|1409.9|49
1610626500000|2021-01-14 12:15:00|1411.2|1410|1413.2|1412|1413.6|1412.4|1411|1409.8|124
1610626800000|2021-01-14 12:20:00|1413.1|1411.9|1413.7|1412.5|1414.5|1413.3|1412.7|1411.5|134
1610627100000|2021-01-14 12:25:00|1413.8|1412.6|1412.7|1411.5|1414|1412.8|1412.7|1411.5|85
1610627400000|2021-01-14 12:30:00|1412.5|1411.3|1412.3|1411.1|1413|1411.8|1411.5|1410.3|93
1610627700000|2021-01-14 12:35:00|1412.2|1411|1409.7|1408.5|1412.6|1411.4|1409.5|1408.3|111
1610628000000|2021-01-14 12:40:00|1409.8|1408.6|1410|1408.8|1410.3|1409.1|1408.8|1407.6|181
1610628300000|2021-01-14 12:45:00|1410.1|1408.9|1409.3|1408.1|1411|1409.8|1409.2|1408|133
1610628600000|2021-01-14 12:50:00|1409.2|1408|1411|1409.8|1411|1409.8|1409.2|1408|22
1610628900000|2021-01-14 12:55:00|1410.8|1409.6|1410.5|1409.3|1411.2|1410|1410|1408.8|71
1610629200000|2021-01-14 13:00:00|1410.7|1409.5|1407.2|1406|1410.7|1409.5|1406.7|1405.5|182
1610629500000|2021-01-14 13:05:00|1407.1|1405.9|1405.3|1404.1|1407.5|1406.3|1404.7|1403.5|436
1610629800000|2021-01-14 13:10:00|1405.2|1404|1406.7|1405.5|1407|1405.8|1405|1403.8|373
1610630100000|2021-01-14 13:15:00|1406.6|1405.4|1409|1407.8|1409.1|1407.9|1406.2|1405|291
1610630400000|2021-01-14 13:20:00|1408.7|1407.5|1409.2|1408|1410.3|1409.1|1408.1|1406.9|274
1610630700000|2021-01-14 13:25:00|1409.3|1408.1|1410|1408.8|1411|1409.8|1409.3|1408.1|145
1610631000000|2021-01-14 13:30:00|1409.2|1408|1412.3|1411.1|1412.3|1411.1|1409.2|1408|810
1610631300000|2021-01-14 13:35:00|1412.1|1410.9|1409.7|1408.5|1412.3|1411.1|1409.5|1408.3|351
1610631600000|2021-01-14 13:40:00|1409.8|1408.6|1408|1406.8|1410|1408.8|1407|1405.8|397
1610634600000|2021-01-14 14:30:00|1409.3|1408.1|1411.2|1410|1411.2|1410|1405|1403.8|2937
1610634900000|2021-01-14 14:35:00|1411|1409.8|1411|1409.8|1411.7|1410.5|1409.5|1408.3|1145
1610635200000|2021-01-14 14:40:00|1411.2|1410|1407.7|1406.5|1411.7|1410.5|1406.5|1405.3|1474
1610635500000|2021-01-14 14:45:00|1408.7|1407.5|1409.7|1408.5|1409.7|1408.5|1406.5|1405.3|903
1610635800000|2021-01-14 14:50:00|1409.5|1408.3|1411.5|1410.3|1412.2|1411|1409.5|1408.3|1052
1610636100000|2021-01-14 14:55:00|1411.2|1410|1411.2|1410|1412|1410.8|1410.5|1409.3|927
1610636400000|2021-01-14 15:00:00|1411.1|1409.9|1409.8|1408.6|1411.2|1410|1408.5|1407.3|591
1610636700000|2021-01-14 15:05:00|1409.7|1408.5|1410.2|1409|1411|1409.8|1409.5|1408.3|385
1610637000000|2021-01-14 15:10:00|1411|1409.8|1412|1410.8|1412|1410.8|1409.7|1408.5|989
1610637300000|2021-01-14 15:15:00|1412.2|1411|1415.7|1414.5|1416.1|1414.9|1412.2|1411|1646
1610637600000|2021-01-14 15:20:00|1415.6|1414.4|1413|1411.8|1416.5|1415.3|1413|1411.8|779
1610637900000|2021-01-14 15:25:00|1413.2|1412|1414.1|1412.9|1415.2|1414|1413|1411.8|615
1610638200000|2021-01-14 15:30:00|1414|1412.8|1414.7|1413.5|1416|1414.8|1414|1412.8|544
1610638500000|2021-01-14 15:35:00|1415.1|1413.9|1415.3|1414.1|1418.3|1417.1|1415|1413.8|765
1610638800000|2021-01-14 15:40:00|1415.2|1414|1417.2|1416|1417.5|1416.3|1414.5|1413.3|499
1610639100000|2021-01-14 15:45:00|1417|1415.8|1418.2|1417|1418.5|1417.3|1416.5|1415.3|681
1610639400000|2021-01-14 15:50:00|1418|1416.8|1418|1416.8|1418.3|1417.1|1417|1415.8|377
1610639700000|2021-01-14 15:55:00|1417.7|1416.5|1418.8|1417.6|1419.2|1418|1416.5|1415.3|951
1610640000000|2021-01-14 16:00:00|1418.7|1417.5|1422.7|1421.5|1423.5|1422.3|1418.5|1417.3|1104
1610640300000|2021-01-14 16:05:00|1422.2|1421|1423.2|1422|1425|1423.8|1422.2|1421|1013
1610640600000|2021-01-14 16:10:00|1423|1421.8|1422.2|1421|1423.7|1422.5|1422|1420.8|565
1610640900000|2021-01-14 16:15:00|1422.1|1420.9|1421|1419.8|1422.5|1421.3|1420.2|1419|415
1610641200000|2021-01-14 16:20:00|1420.8|1419.6|1421.5|1420.3|1421.5|1420.3|1419.2|1418|679
1610641500000|2021-01-14 16:25:00|1421.2|1420|1423|1421.8|1423.5|1422.3|1421.2|1420|312
1610641800000|2021-01-14 16:30:00|1422.8|1421.6|1423|1421.8|1423|1421.8|1422.2|1421|253
1610642100000|2021-01-14 16:35:00|1423.2|1422|1423.2|1422|1424.5|1423.3|1422.9|1421.7|805
1610642400000|2021-01-14 16:40:00|1423.1|1421.9|1423.2|1422|1424.2|1423|1422.9|1421.7|693
1610642700000|2021-01-14 16:45:00|1423.4|1422.2|1424.5|1423.3|1426|1424.8|1423.3|1422.1|757
1610643000000|2021-01-14 16:50:00|1424.7|1423.5|1427.6|1426.4|1427.9|1426.7|1424.5|1423.3|576
1610643300000|2021-01-14 16:55:00|1427.5|1426.3|1427.2|1426|1428.8|1427.6|1427|1425.8|751
1610643600000|2021-01-14 17:00:00|1427.1|1425.9|1427.2|1426|1427.7|1426.5|1426.2|1425|546
1610643900000|2021-01-14 17:05:00|1427.3|1426.1|1427.7|1426.5|1428.4|1427.2|1427.3|1426.1|636
1610644200000|2021-01-14 17:10:00|1427.5|1426.3|1426.4|1425.2|1428.2|1427|1426.2|1425|627
1610644500000|2021-01-14 17:15:00|1426.7|1425.5|1427.2|1426|1427.7|1426.5|1426.7|1425.5|359
1610644800000|2021-01-14 17:20:00|1426.9|1425.7|1428.1|1426.9|1428.9|1427.7|1426.9|1425.7|493
1610645100000|2021-01-14 17:25:00|1427.9|1426.7|1429.4|1428.2|1429.4|1428.2|1426.9|1425.7|650
1610645400000|2021-01-14 17:30:00|1429.7|1428.5|1430.7|1429.5|1432.7|1431.5|1429.7|1428.5|895
1610645700000|2021-01-14 17:35:00|1430.2|1429|1430.9|1429.7|1431.2|1430|1429.4|1428.2|364
1610646000000|2021-01-14 17:40:00|1431.1|1429.9|1431.7|1430.5|1432.9|1431.7|1431.1|1429.9|776
1610646300000|2021-01-14 17:45:00|1431.9|1430.7|1431.4|1430.2|1432.2|1431|1430.9|1429.7|477
1610646600000|2021-01-14 17:50:00|1431.7|1430.5|1431.7|1430.5|1433.1|1431.9|1431.2|1430|502
1610646900000|2021-01-14 17:55:00|1431.8|1430.6|1432.2|1431|1432.4|1431.2|1431.1|1429.9|361
1610647200000|2021-01-14 18:00:00|1432.3|1431.1|1432.9|1431.7|1433.1|1431.9|1432.2|1431|313
1610647500000|2021-01-14 18:05:00|1433.1|1431.9|1432.7|1431.5|1433.2|1432|1431.9|1430.7|348
1610647800000|2021-01-14 18:10:00|1432.9|1431.7|1434.2|1433|1434.4|1433.2|1432.4|1431.2|595
1610648100000|2021-01-14 18:15:00|1434.4|1433.2|1434.4|1433.2|1434.9|1433.7|1433.7|1432.5|601
1610648400000|2021-01-14 18:20:00|1434.7|1433.5|1435.2|1434|1436.2|1435|1434.4|1433.2|648
1610648700000|2021-01-14 18:25:00|1434.9|1433.7|1433.9|1432.7|1435.4|1434.2|1433.7|1432.5|688
1610649000000|2021-01-14 18:30:00|1434.2|1433|1432.7|1431.5|1434.7|1433.5|1432.7|1431.5|481
1610649300000|2021-01-14 18:35:00|1432.9|1431.7|1433.1|1431.9|1433.7|1432.5|1431.9|1430.7|692
1610649600000|2021-01-14 18:40:00|1433.2|1432|1432.4|1431.2|1433.3|1432.1|1432.2|1431|433
1610649900000|2021-01-14 18:45:00|1432.3|1431.1|1432.2|1431|1432.7|1431.5|1431.9|1430.7|643
1610650200000|2021-01-14 18:50:00|1432.4|1431.2|1431.9|1430.7|1433.7|1432.5|1431.7|1430.5|755
1610650500000|2021-01-14 18:55:00|1431.7|1430.5|1431.9|1430.7|1432.4|1431.2|1430.9|1429.7|788
1610650800000|2021-01-14 19:00:00|1432.2|1431|1432.7|1431.5|1433.2|1432|1431.9|1430.7|768
1610651100000|2021-01-14 19:05:00|1432.6|1431.4|1430.7|1429.5|1432.9|1431.7|1429.9|1428.7|1036
1610651400000|2021-01-14 19:10:00|1430.8|1429.6|1430.2|1429|1432.9|1431.7|1430.2|1429|2309
1610651700000|2021-01-14 19:15:00|1430.6|1429.4|1431.2|1430|1431.7|1430.5|1429.9|1428.7|1103
1610672400000|2021-01-15 01:00:00|1433.7|1432.5|1432.9|1431.7|1434.9|1433.7|1431.6|1430.4|686
1610672700000|2021-01-15 01:05:00|1432|1430.8|1432.8|1431.6|1433.2|1432|1431.7|1430.5|241
1610673000000|2021-01-15 01:10:00|1433|1431.8|1431.9|1430.7|1433.9|1432.7|1431.8|1430.6|236
1610673300000|2021-01-15 01:15:00|1432|1430.8|1431.2|1430|1432.9|1431.7|1431.2|1430|193
1610673600000|2021-01-15 01:20:00|1431|1429.8|1429.9|1428.7|1431.4|1430.2|1429.9|1428.7|293
1610673900000|2021-01-15 01:25:00|1430|1428.8|1429.7|1428.5|1430.2|1429|1429.2|1428|201
1610674200000|2021-01-15 01:30:00|1429.8|1428.6|1430.5|1429.3|1430.9|1429.7|1429.8|1428.6|269
1610674500000|2021-01-15 01:35:00|1430.7|1429.5|1429.7|1428.5|1430.9|1429.7|1429.7|1428.5|334
1610674800000|2021-01-15 01:40:00|1429.6|1428.4|1428.5|1427.3|1429.9|1428.7|1428.2|1427|266
1610675100000|2021-01-15 01:45:00|1428.4|1427.2|1429.2|1428|1429.7|1428.5|1428.4|1427.2|87
1610675400000|2021-01-15 01:50:00|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1427|1425.8|194
1610675700000|2021-01-15 01:55:00|1428.8|1427.6|1428.8|1427.6|1429.9|1428.7|1428.7|1427.5|117
1610676000000|2021-01-15 02:00:00|1428.7|1427.5|1428.2|1427|1428.7|1427.5|1428.2|1427|27
1610676300000|2021-01-15 02:05:00|1427.9|1426.7|1427.8|1426.6|1428.6|1427.4|1427.7|1426.5|102
1610676600000|2021-01-15 02:10:00|1427.9|1426.7|1428.6|1427.4|1428.8|1427.6|1427.9|1426.7|55
1610676900000|2021-01-15 02:15:00|1428.7|1427.5|1428.4|1427.2|1428.9|1427.7|1428|1426.8|57
1610677200000|2021-01-15 02:20:00|1428.2|1427|1429.5|1428.3|1429.5|1428.3|1428.2|1427|53
1610677500000|2021-01-15 02:25:00|1429.7|1428.5|1429.8|1428.6|1429.9|1428.7|1429.4|1428.2|66
1610677800000|2021-01-15 02:30:00|1429.9|1428.7|1428|1426.8|1430.2|1429|1428|1426.8|164
1610678100000|2021-01-15 02:35:00|1428.2|1427|1427.9|1426.7|1428.5|1427.3|1426.9|1425.7|246
1610678400000|2021-01-15 02:40:00|1428|1426.8|1427.9|1426.7|1428.7|1427.5|1427|1425.8|275
1610678700000|2021-01-15 02:45:00|1427.7|1426.5|1427.9|1426.7|1428.2|1427|1427.4|1426.2|124
1610679000000|2021-01-15 02:50:00|1428|1426.8|1428.6|1427.4|1428.9|1427.7|1427.9|1426.7|131
1610679300000|2021-01-15 02:55:00|1428.7|1427.5|1427.7|1426.5|1428.7|1427.5|1427.4|1426.2|104
1610679600000|2021-01-15 03:00:00|1427.8|1426.6|1428.2|1427|1428.4|1427.2|1427.7|1426.5|130
1610679900000|2021-01-15 03:05:00|1428.1|1426.9|1426.9|1425.7|1428.2|1427|1426.9|1425.7|106
1610680200000|2021-01-15 03:10:00|1427.1|1425.9|1426.4|1425.2|1427.2|1426|1425.9|1424.7|225
1610680500000|2021-01-15 03:15:00|1426.2|1425|1425.4|1424.2|1426.4|1425.2|1425.2|1424|214
1610680800000|2021-01-15 03:20:00|1425.5|1424.3|1425.2|1424|1425.7|1424.5|1425|1423.8|319
1610681100000|2021-01-15 03:25:00|1425|1423.8|1424.4|1423.2|1425.2|1424|1423.4|1422.2|223
1610681400000|2021-01-15 03:30:00|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.2|1423|42
1610681700000|2021-01-15 03:35:00|1424.9|1423.7|1424.9|1423.7|1425.2|1424|1424.4|1423.2|98
1610682000000|2021-01-15 03:40:00|1425|1423.8|1424.9|1423.7|1425.4|1424.2|1424.9|1423.7|34
1610682300000|2021-01-15 03:45:00|1425|1423.8|1424.8|1423.6|1425.4|1424.2|1424.8|1423.6|19
1610682600000|2021-01-15 03:50:00|1424.7|1423.5|1424.9|1423.7|1424.9|1423.7|1424|1422.8|67
1610682900000|2021-01-15 03:55:00|1425.2|1424|1424.8|1423.6|1425.2|1424|1424.7|1423.5|33
1610683200000|2021-01-15 04:00:00|1424.7|1423.5|1424.3|1423.1|1424.7|1423.5|1424.2|1423|23
1610683500000|2021-01-15 04:05:00|1424.2|1423|1423.8|1422.6|1424.3|1423.1|1423.7|1422.5|102
1610683800000|2021-01-15 04:10:00|1423.9|1422.7|1423.2|1422|1423.9|1422.7|1423|1421.8|69
1610684100000|2021-01-15 04:15:00|1422.9|1421.7|1423.4|1422.2|1423.4|1422.2|1422.4|1421.2|119
1610684400000|2021-01-15 04:20:00|1423.5|1422.3|1423.9|1422.7|1424.2|1423|1423.4|1422.2|120
1610684700000|2021-01-15 04:25:00|1423.7|1422.5|1423.3|1422.1|1423.7|1422.5|1423.2|1422|42
1610685000000|2021-01-15 04:30:00|1423.2|1422|1423.5|1422.3|1423.7|1422.5|1423|1421.8|27
1610685300000|2021-01-15 04:35:00|1423.7|1422.5|1424|1422.8|1424.2|1423|1423.7|1422.5|20
1610685600000|2021-01-15 04:40:00|1424.2|1423|1424.5|1423.3|1424.9|1423.7|1424.2|1423|62
1610685900000|2021-01-15 04:45:00|1424.7|1423.5|1424.5|1423.3|1425|1423.8|1424.5|1423.3|47
1610686200000|2021-01-15 04:50:00|1423.9|1422.7|1424.3|1423.1|1424.4|1423.2|1423.7|1422.5|80
1610686500000|2021-01-15 04:55:00|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1424.2|1423|13
1610686800000|2021-01-15 05:00:00|1424.4|1423.2|1423.8|1422.6|1424.4|1423.2|1423.4|1422.2|38
1610687100000|2021-01-15 05:05:00|1423.7|1422.5|1423.8|1422.6|1424|1422.8|1423.5|1422.3|15
1610687400000|2021-01-15 05:10:00|1423.7|1422.5|1423.8|1422.6|1423.9|1422.7|1423.7|1422.5|28
1610687700000|2021-01-15 05:15:00|1423.9|1422.7|1420.7|1419.5|1423.9|1422.7|1419.8|1418.6|352
1610688000000|2021-01-15 05:20:00|1420.8|1419.6|1420.5|1419.3|1421.2|1420|1419.6|1418.4|199
1610688300000|2021-01-15 05:25:00|1420.8|1419.6|1420.4|1419.2|1421.2|1420|1420.2|1419|61
1610688600000|2021-01-15 05:30:00|1420|1418.8|1417.3|1416.1|1420.2|1419|1416.7|1415.5|451
1610688900000|2021-01-15 05:35:00|1417.4|1416.2|1415.3|1414.1|1417.5|1416.3|1414.9|1413.7|399
1610689200000|2021-01-15 05:40:00|1415.2|1414|1416.9|1415.7|1418.2|1417|1414.9|1413.7|355
1610689500000|2021-01-15 05:45:00|1417|1415.8|1415.3|1414.1|1417.7|1416.5|1415.2|1414|230
1610689800000|2021-01-15 05:50:00|1415.2|1414|1414.9|1413.7|1415.9|1414.7|1414.2|1413|246
1610690100000|2021-01-15 05:55:00|1415.2|1414|1415.4|1414.2|1415.4|1414.2|1414.5|1413.3|281
1610690400000|2021-01-15 06:00:00|1415.2|1414|1414.7|1413.5|1415.4|1414.2|1414.7|1413.5|161
1610690700000|2021-01-15 06:05:00|1414.8|1413.6|1415.4|1414.2|1415.4|1414.2|1414.8|1413.6|288
1610691000000|2021-01-15 06:10:00|1416.4|1415.2|1417.2|1416|1418.8|1417.6|1416.4|1415.2|322
1610691300000|2021-01-15 06:15:00|1417.4|1416.2|1417.8|1416.6|1418.2|1417|1417.4|1416.2|89
1610691600000|2021-01-15 06:20:00|1417.9|1416.7|1416.4|1415.2|1417.9|1416.7|1415.4|1414.2|351
1610691900000|2021-01-15 06:25:00|1416.5|1415.3|1417.4|1416.2|1418|1416.8|1415.8|1414.6|260
1610692200000|2021-01-15 06:30:00|1417.3|1416.1|1417.9|1416.7|1418.3|1417.1|1416.9|1415.7|239
1610692500000|2021-01-15 06:35:00|1417.8|1416.6|1417.2|1416|1418.4|1417.2|1416.9|1415.7|81
1610692800000|2021-01-15 06:40:00|1417|1415.8|1416.4|1415.2|1417|1415.8|1415.2|1414|157
1610693100000|2021-01-15 06:45:00|1416.7|1415.5|1415.9|1414.7|1416.9|1415.7|1415.8|1414.6|69
1610693400000|2021-01-15 06:50:00|1415.7|1414.5|1415.3|1414.1|1415.7|1414.5|1414.2|1413|160
1610693700000|2021-01-15 06:55:00|1415.4|1414.2|1416.2|1415|1416.2|1415|1414.7|1413.5|167
1610694000000|2021-01-15 07:00:00|1415.5|1414.3|1417.9|1416.7|1418.2|1417|1415.5|1414.3|126
1610694300000|2021-01-15 07:05:00|1418|1416.8|1418.3|1417.1|1418.7|1417.5|1418|1416.8|115
1610694600000|2021-01-15 07:10:00|1418.4|1417.2|1418.7|1417.5|1418.7|1417.5|1417.7|1416.5|80
1610694900000|2021-01-15 07:15:00|||||||||137
1610695200000|2021-01-15 07:20:00|1418.4|1417.2|1418.7|1417.5|1418.7|1417.5|1418.4|1417.2|132
1610695500000|2021-01-15 07:25:00|1418.2|1417|1417.9|1416.7|1418.4|1417.2|1417.9|1416.7|67
1610695800000|2021-01-15 07:30:00|1418|1416.8|1418.2|1417|1418.5|1417.3|1417.9|1416.7|32
1610696100000|2021-01-15 07:35:00|1418.3|1417.1|1417.2|1416|1418.4|1417.2|1417|1415.8|52
1610696400000|2021-01-15 07:40:00|1417.3|1416.1|1417.5|1416.3|1417.5|1416.3|1416.9|1415.7|14
1610696700000|2021-01-15 07:45:00|1417.4|1416.2|1415.7|1414.5|1417.4|1416.2|1415.3|1414.1|367
1610697000000|2021-01-15 07:50:00|1415.8|1414.6|1417|1415.8|1417.2|1416|1415.8|1414.6|24
1610697300000|2021-01-15 07:55:00|1417.2|1416|1417.4|1416.2|1418.3|1417.1|1417.2|1416|65
1610697600000|2021-01-15 08:00:00|1417.7|1416.5|1417.3|1416.1|1418.7|1417.5|1417.2|1416|73
1610697900000|2021-01-15 08:05:00|1417.8|1416.6|1417.9|1416.7|1418|1416.8|1416.7|1415.5|38
1610698200000|2021-01-15 08:10:00|1417.8|1416.6|1415.3|1414.1|1417.8|1416.6|1414.2|1413|152
1610698500000|2021-01-15 08:15:00|1415.4|1414.2|1417.8|1416.6|1417.8|1416.6|1415.4|1414.2|51
1610698800000|2021-01-15 08:20:00|1417.7|1416.5|1416.9|1415.7|1418.4|1417.2|1416.9|1415.7|73
1610699100000|2021-01-15 08:25:00|1416.7|1415.5|1416.4|1415.2|1417.2|1416|1416.2|1415|43
1610699400000|2021-01-15 08:30:00|1416.5|1415.3|1415.9|1414.7|1416.5|1415.3|1414.8|1413.6|148
1610699700000|2021-01-15 08:35:00|1416.3|1415.1|1416.2|1415|1416.4|1415.2|1415.5|1414.3|81
1610700000000|2021-01-15 08:40:00|1416|1414.8|1416.4|1415.2|1416.4|1415.2|1415.7|1414.5|84
1610700300000|2021-01-15 08:45:00|1416.3|1415.1|1415.9|1414.7|1416.4|1415.2|1415.9|1414.7|33
1610700600000|2021-01-15 08:50:00|1416.2|1415|1416|1414.8|1416.4|1415.2|1415.4|1414.2|57
1610700900000|2021-01-15 08:55:00|1416.3|1415.1|1417.9|1416.7|1417.9|1416.7|1416|1414.8|44
1610701200000|2021-01-15 09:00:00|1418.4|1417.2|1420.5|1419.3|1421.5|1420.3|1418.4|1417.2|228
1610701500000|2021-01-15 09:05:00|1420.9|1419.7|1419.5|1418.3|1422.2|1421|1419.4|1418.2|131
1610701800000|2021-01-15 09:10:00|1419.3|1418.1|1419.3|1418.1|1419.4|1418.2|1418.4|1417.2|101
1610702100000|2021-01-15 09:15:00|1419.2|1418|1419.7|1418.5|1420.2|1419|1419|1417.8|137
1610702400000|2021-01-15 09:20:00|1419.8|1418.6|1421.2|1420|1421.5|1420.3|1419.7|1418.5|84
1610702700000|2021-01-15 09:25:00|1421.4|1420.2|1420|1418.8|1421.4|1420.2|1419.7|1418.5|131
1610703000000|2021-01-15 09:30:00|1420.2|1419|1421|1419.8|1421.2|1420|1419|1417.8|87
1610703300000|2021-01-15 09:35:00|1420.9|1419.7|1421.9|1420.7|1421.9|1420.7|1420.4|1419.2|213
1610703600000|2021-01-15 09:40:00|1421.8|1420.6|1423.2|1422|1423.2|1422|1421.5|1420.3|124
1610703900000|2021-01-15 09:45:00|1423.3|1422.1|1422.7|1421.5|1423.8|1422.6|1422.4|1421.2|158
1610704200000|2021-01-15 09:50:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422|1420.8|76
1610704500000|2021-01-15 09:55:00|1422.6|1421.4|1422.3|1421.1|1422.7|1421.5|1420.9|1419.7|93
1610704800000|2021-01-15 10:00:00|1422.2|1421|1422.8|1421.6|1422.9|1421.7|1422.1|1420.9|50
1610705100000|2021-01-15 10:05:00|1422.9|1421.7|1423.4|1422.2|1423.7|1422.5|1422.7|1421.5|70
1610705400000|2021-01-15 10:10:00|1423.5|1422.3|1422.7|1421.5|1423.9|1422.7|1422.7|1421.5|83
1610705700000|2021-01-15 10:15:00|1422.2|1421|1422.7|1421.5|1422.7|1421.5|1421.7|1420.5|160
1610706000000|2021-01-15 10:20:00|1422.3|1421.1|1421.3|1420.1|1422.5|1421.3|1421.1|1419.9|105
1610706300000|2021-01-15 10:25:00|1421.7|1420.5|1421.2|1420|1421.9|1420.7|1421.1|1419.9|45
1610706600000|2021-01-15 10:30:00|1421|1419.8|1421.5|1420.3|1421.9|1420.7|1420.7|1419.5|79
1610706900000|2021-01-15 10:35:00|1421.4|1420.2|1422|1420.8|1422|1420.8|1421.4|1420.2|44
1610707200000|2021-01-15 10:40:00|1422.2|1421|1422.8|1421.6|1422.9|1421.7|1422.2|1421|40
1610707500000|2021-01-15 10:45:00|1422.9|1421.7|1423.4|1422.2|1423.7|1422.5|1422.4|1421.2|80
1610707800000|2021-01-15 10:50:00|1423.3|1422.1|1422.3|1421.1|1423.9|1422.7|1421.7|1420.5|134
1610708100000|2021-01-15 10:55:00|1422|1420.8|1421.8|1420.6|1422.5|1421.3|1420.9|1419.7|108
1610708400000|2021-01-15 11:00:00|1422.2|1421|1422.4|1421.2|1422.7|1421.5|1420.9|1419.7|105
1610708700000|2021-01-15 11:05:00|1422|1420.8|1421.4|1420.2|1422|1420.8|1420.9|1419.7|52
1610709000000|2021-01-15 11:10:00|1421.3|1420.1|1420.3|1419.1|1421.4|1420.2|1419.3|1418.1|78
1610709300000|2021-01-15 11:15:00|1420.2|1419|1421.7|1420.5|1421.8|1420.6|1420.2|1419|77
1610709600000|2021-01-15 11:20:00|1421.8|1420.6|1422|1420.8|1422.2|1421|1421.5|1420.3|45
1610709900000|2021-01-15 11:25:00|1421.9|1420.7|1423.3|1422.1|1423.4|1422.2|1421.9|1420.7|68
1610710200000|2021-01-15 11:30:00|1423.2|1422|1423.2|1422|1423.9|1422.7|1422.9|1421.7|80
1610710500000|2021-01-15 11:35:00|1423|1421.8|1423.2|1422|1423.9|1422.7|1422.9|1421.7|62
1610710800000|2021-01-15 11:40:00|1423.4|1422.2|1423.9|1422.7|1423.9|1422.7|1423.4|1422.2|53
1610711100000|2021-01-15 11:45:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.7|1421.5|125
1610711400000|2021-01-15 11:50:00|1422.9|1421.7|1423.4|1422.2|1423.4|1422.2|1422.8|1421.6|80
1610711700000|2021-01-15 11:55:00|1423.3|1422.1|1425.7|1424.5|1426|1424.8|1423|1421.8|194
1610712000000|2021-01-15 12:00:00|1425.5|1424.3|1426.3|1425.1|1426.9|1425.7|1425.4|1424.2|218
1610712300000|2021-01-15 12:05:00|1426.2|1425|1425.4|1424.2|1426.4|1425.2|1424.8|1423.6|179
1610712600000|2021-01-15 12:10:00|1425.3|1424.1|1427.5|1426.3|1427.5|1426.3|1425.3|1424.1|182
1610712900000|2021-01-15 12:15:00|1427.4|1426.2|1428.2|1427|1428.3|1427.1|1426.7|1425.5|146
1610713200000|2021-01-15 12:20:00|1428.1|1426.9|1429.5|1428.3|1429.8|1428.6|1427.4|1426.2|192
1610713500000|2021-01-15 12:25:00|1429.7|1428.5|1430.5|1429.3|1430.9|1429.7|1429.3|1428.1|489
1610713800000|2021-01-15 12:30:00|1430.6|1429.4|1430.9|1429.7|1430.9|1429.7|1429.9|1428.7|153
1610714100000|2021-01-15 12:35:00|1430.5|1429.3|1427.9|1426.7|1430.5|1429.3|1427.3|1426.1|194
1610714400000|2021-01-15 12:40:00|1427.8|1426.6|1425.3|1424.1|1427.9|1426.7|1424.8|1423.6|294
1610714700000|2021-01-15 12:45:00|1425.4|1424.2|1424.5|1423.3|1425.4|1424.2|1423|1421.8|310
1610715000000|2021-01-15 12:50:00|1424.4|1423.2|1422.8|1421.6|1424.7|1423.5|1422.3|1421.1|194
1610715300000|2021-01-15 12:55:00|1422.7|1421.5|1424.7|1423.5|1424.7|1423.5|1422.4|1421.2|181
1610715600000|2021-01-15 13:00:00|1424.6|1423.4|1424.4|1423.2|1425.1|1423.9|1424.1|1422.9|269
1610715900000|2021-01-15 13:05:00|1424.1|1422.9|1424.6|1423.4|1424.6|1423.4|1424.1|1422.9|408
1610716200000|2021-01-15 13:10:00|1423.1|1421.9|1423.6|1422.4|1424.4|1423.2|1422.1|1420.9|365
1610716500000|2021-01-15 13:15:00|1423.5|1422.3|1424.3|1423.1|1424.4|1423.2|1423.5|1422.3|169
1610716800000|2021-01-15 13:20:00|1424.6|1423.4|1424.5|1423.3|1425.1|1423.9|1424.1|1422.9|220
1610717100000|2021-01-15 13:25:00|1424.6|1423.4|1422.6|1421.4|1424.6|1423.4|1422.1|1420.9|341
1610717400000|2021-01-15 13:30:00|1422.3|1421.1|1419.1|1417.9|1422.5|1421.3|1418.5|1417.3|646
1610717700000|2021-01-15 13:35:00|1419.3|1418.1|1422.3|1421.1|1422.8|1421.6|1419.3|1418.1|216
1610718000000|2021-01-15 13:40:00|1422.1|1420.9|1421.8|1420.6|1422.4|1421.2|1420.8|1419.6|187
1610721000000|2021-01-15 14:30:00|1422|1420.8|1418.9|1417.7|1424.8|1423.6|1417.9|1416.7|3448
1610721300000|2021-01-15 14:35:00|1419|1417.8|1420.9|1419.7|1422.2|1421|1418.9|1417.7|1475
1610721600000|2021-01-15 14:40:00|1420.7|1419.5|1421.9|1420.7|1422.4|1421.2|1419.2|1418|1246
1610721900000|2021-01-15 14:45:00|1422.2|1421|1423.4|1422.2|1423.4|1422.2|1420.9|1419.7|1095
1610722200000|2021-01-15 14:50:00|1423.3|1422.1|1421.6|1420.4|1423.4|1422.2|1420.4|1419.2|523
1610722500000|2021-01-15 14:55:00|1421.4|1420.2|1421.9|1420.7|1422.3|1421.1|1419.9|1418.7|538
1610722800000|2021-01-15 15:00:00|1422.1|1420.9|1421.4|1420.2|1423.5|1422.3|1421.4|1420.2|958
1610723100000|2021-01-15 15:05:00|1421.3|1420.1|1418.9|1417.7|1422.1|1420.9|1418.2|1417|1045
1610723400000|2021-01-15 15:10:00|1418.8|1417.6|1419.9|1418.7|1420.1|1418.9|1418.6|1417.4|454
1610723700000|2021-01-15 15:15:00|1420.1|1418.9|1422.9|1421.7|1423|1421.8|1419.1|1417.9|856
1610724000000|2021-01-15 15:20:00|1423.1|1421.9|1418.7|1417.5|1423.1|1421.9|1418.4|1417.2|628
1610724300000|2021-01-15 15:25:00|1418.8|1417.6|1419.9|1418.7|1420.1|1418.9|1418.5|1417.3|637
1610724600000|2021-01-15 15:30:00|1419.8|1418.6|1419.4|1418.2|1419.8|1418.6|1418.2|1417|661
1610724900000|2021-01-15 15:35:00|1419.2|1418|1420.9|1419.7|1421.2|1420|1419.2|1418|649
1610725200000|2021-01-15 15:40:00|1420.6|1419.4|1420.2|1419|1421.8|1420.6|1419.9|1418.7|381
1610725500000|2021-01-15 15:45:00|1420.4|1419.2|1419.2|1418|1421.2|1420|1419.2|1418|331
1610725800000|2021-01-15 15:50:00|1418.9|1417.7|1419.4|1418.2|1419.7|1418.5|1418.4|1417.2|511
1610726100000|2021-01-15 15:55:00|1419.1|1417.9|1419.4|1418.2|1419.7|1418.5|1418.2|1417|287
1610726400000|2021-01-15 16:00:00|1419.7|1418.5|1419.2|1418|1420.1|1418.9|1418.4|1417.2|410
1610726700000|2021-01-15 16:05:00|1419.4|1418.2|1418.2|1417|1419.7|1418.5|1418.2|1417|467
1610727000000|2021-01-15 16:10:00|1418.4|1417.2|1420.2|1419|1420.2|1419|1418.2|1417|427
1610727300000|2021-01-15 16:15:00|1420.1|1418.9|1420.4|1419.2|1421|1419.8|1419.4|1418.2|462
1610727600000|2021-01-15 16:20:00|1420.5|1419.3|1421.4|1420.2|1422.4|1421.2|1420.4|1419.2|769
1610727900000|2021-01-15 16:25:00|1421.5|1420.3|1422.9|1421.7|1422.9|1421.7|1420.9|1419.7|459
1610728200000|2021-01-15 16:30:00|1423.1|1421.9|1423.4|1422.2|1424.1|1422.9|1422.1|1420.9|647
1610728500000|2021-01-15 16:35:00|1423.1|1421.9|1424.4|1423.2|1425.1|1423.9|1422.8|1421.6|803
1610728800000|2021-01-15 16:40:00|1424.3|1423.1|1424|1422.8|1425.6|1424.4|1423.4|1422.2|634
1610729100000|2021-01-15 16:45:00|1424.1|1422.9|1425.4|1424.2|1425.4|1424.2|1423.4|1422.2|600
1610729400000|2021-01-15 16:50:00|1425.1|1423.9|1424.1|1422.9|1425.1|1423.9|1424.1|1422.9|252
1610729700000|2021-01-15 16:55:00|1424|1422.8|1422.2|1421|1424.1|1422.9|1422.2|1421|477
1610730000000|2021-01-15 17:00:00|1422.4|1421.2|1423.4|1422.2|1423.4|1422.2|1422.1|1420.9|293
1610730300000|2021-01-15 17:05:00|1423.6|1422.4|1422.4|1421.2|1424.2|1423|1422.4|1421.2|305
1610730600000|2021-01-15 17:10:00|1422.5|1421.3|1421.7|1420.5|1422.7|1421.5|1420.6|1419.4|696
1610730900000|2021-01-15 17:15:00|1421.4|1420.2|1420.9|1419.7|1422.2|1421|1419.9|1418.7|448
1610731200000|2021-01-15 17:20:00|1420.6|1419.4|1419.9|1418.7|1420.9|1419.7|1419.6|1418.4|403
1610731500000|2021-01-15 17:25:00|1419.8|1418.6|1418.4|1417.2|1419.9|1418.7|1418.2|1417|603
1610731800000|2021-01-15 17:30:00|1418.6|1417.4|1418.7|1417.5|1419.4|1418.2|1417.9|1416.7|336
1610732100000|2021-01-15 17:35:00|1418.9|1417.7|1418.4|1417.2|1418.9|1417.7|1418.2|1417|221
1610732400000|2021-01-15 17:40:00|1418.5|1417.3|1418.1|1416.9|1418.5|1417.3|1417.3|1416.1|398
1610732700000|2021-01-15 17:45:00|1418.4|1417.2|1417.2|1416|1418.9|1417.7|1416.4|1415.2|536
1610733000000|2021-01-15 17:50:00|1417.3|1416.1|1418.4|1417.2|1418.4|1417.2|1416.9|1415.7|365
1610733300000|2021-01-15 17:55:00|1418.1|1416.9|1417.9|1416.7|1418.4|1417.2|1417.1|1415.9|296
1610733600000|2021-01-15 18:00:00|1418.1|1416.9|1417.9|1416.7|1419.3|1418.1|1417.6|1416.4|362
1610733900000|2021-01-15 18:05:00|1418.2|1417|1418.9|1417.7|1419.4|1418.2|1417.9|1416.7|260
1610734200000|2021-01-15 18:10:00|1418.6|1417.4|1418.6|1417.4|1419.9|1418.7|1418.4|1417.2|427
1610734500000|2021-01-15 18:15:00|1418.5|1417.3|1419.1|1417.9|1419.1|1417.9|1418.4|1417.2|225
1610734800000|2021-01-15 18:20:00|1419.3|1418.1|1418.1|1416.9|1419.9|1418.7|1418.1|1416.9|344
1610735100000|2021-01-15 18:25:00|1418.2|1417|1417.6|1416.4|1418.4|1417.2|1417.4|1416.2|305
1610735400000|2021-01-15 18:30:00|1417.8|1416.6|1416.1|1414.9|1417.8|1416.6|1415.8|1414.6|747
1610735700000|2021-01-15 18:35:00|1415.9|1414.7|1415.7|1414.5|1416.3|1415.1|1415.6|1414.4|807
1610736000000|2021-01-15 18:40:00|1415.9|1414.7|1417|1415.8|1417.2|1416|1415.7|1414.5|528
1610736300000|2021-01-15 18:45:00|1417.1|1415.9|1416.7|1415.5|1417.4|1416.2|1416.7|1415.5|424
1610736600000|2021-01-15 18:50:00|1416.9|1415.7|1416.7|1415.5|1416.9|1415.7|1416.2|1415|1187
1610736900000|2021-01-15 18:55:00|1416.4|1415.2|1418.5|1417.3|1418.7|1417.5|1416.2|1415|1049
1610737200000|2021-01-15 19:00:00|1418.7|1417.5|1417.9|1416.7|1418.9|1417.7|1417.7|1416.5|802
1610737500000|2021-01-15 19:05:00|1417.7|1416.5|1417.3|1416.1|1418.9|1417.7|1417.2|1416|746
1610737800000|2021-01-15 19:10:00|1417.4|1416.2|1416.7|1415.5|1417.9|1416.7|1415.7|1414.5|2037
1610738100000|2021-01-15 19:15:00|1416.4|1415.2|1415.4|1414.2|1417.2|1416|1414.9|1413.7|1821
1611021900000|2021-01-19 02:05:00|1398.6|1397.4|1399.7|1398.5|1399.9|1398.7|1398.2|1397|177
1611022200000|2021-01-19 02:10:00|1399.9|1398.7|1398.3|1397.1|1399.9|1398.7|1397.5|1396.3|358
1611022500000|2021-01-19 02:15:00|1397.9|1396.7|1396.9|1395.7|1398.2|1397|1396.5|1395.3|180
1611022800000|2021-01-19 02:20:00|1397.1|1395.9|1397.4|1396.2|1397.7|1396.5|1396.7|1395.5|150
1611023100000|2021-01-19 02:25:00|1397.6|1396.4|1398|1396.8|1398.1|1396.9|1396.9|1395.7|156
1611023400000|2021-01-19 02:30:00|1398.1|1396.9|1396.6|1395.4|1399.1|1397.9|1396.6|1395.4|288
1611023700000|2021-01-19 02:35:00|1396.8|1395.6|1396.6|1395.4|1397|1395.8|1395.9|1394.7|153
1611024000000|2021-01-19 02:40:00|1396.5|1395.3|1395|1393.8|1396.7|1395.5|1394.2|1393|228
1611024300000|2021-01-19 02:45:00|1394.9|1393.7|1397|1395.8|1397|1395.8|1394.8|1393.6|131
1611024600000|2021-01-19 02:50:00|1396.7|1395.5|1397|1395.8|1397|1395.8|1395.6|1394.4|155
1611024900000|2021-01-19 02:55:00|1396.9|1395.7|1397.5|1396.3|1397.9|1396.7|1396.5|1395.3|110
1611025200000|2021-01-19 03:00:00|1397.6|1396.4|1399.1|1397.9|1399.5|1398.3|1397.5|1396.3|210
1611025500000|2021-01-19 03:05:00|1399.3|1398.1|1398.5|1397.3|1399.8|1398.6|1397.8|1396.6|178
1611025800000|2021-01-19 03:10:00|1398.9|1397.7|1398|1396.8|1399.1|1397.9|1397.8|1396.6|103
1611026100000|2021-01-19 03:15:00|1397.9|1396.7|1397.9|1396.7|1399|1397.8|1397.8|1396.6|172
1611026400000|2021-01-19 03:20:00|1398|1396.8|1397.9|1396.7|1398.5|1397.3|1397.8|1396.6|52
1611026700000|2021-01-19 03:25:00|1398|1396.8|1399.3|1398.1|1399.3|1398.1|1398|1396.8|147
1611027000000|2021-01-19 03:30:00|1399|1397.8|1398.9|1397.7|1399.9|1398.7|1398.6|1397.4|187
1611027300000|2021-01-19 03:35:00|1399|1397.8|1399.1|1397.9|1399.3|1398.1|1398.5|1397.3|34
1611027600000|2021-01-19 03:40:00|1399|1397.8|1398.4|1397.2|1399.3|1398.1|1398.3|1397.1|51
1611027900000|2021-01-19 03:45:00|1398.5|1397.3|1398.3|1397.1|1398.7|1397.5|1398.1|1396.9|35
1611028200000|2021-01-19 03:50:00|1398.2|1397|1398|1396.8|1398.2|1397|1397.5|1396.3|30
1611028500000|2021-01-19 03:55:00|1397.8|1396.6|1398|1396.8|1398.3|1397.1|1397.4|1396.2|30
1611028800000|2021-01-19 04:00:00|1398.1|1396.9|1397.4|1396.2|1398.3|1397.1|1397|1395.8|122
1611029100000|2021-01-19 04:05:00|1397.3|1396.1|1395.4|1394.2|1397.8|1396.6|1395.3|1394.1|223
1611029400000|2021-01-19 04:10:00|1395.5|1394.3|1395.9|1394.7|1396|1394.8|1393.4|1392.2|210
1611029700000|2021-01-19 04:15:00|1396|1394.8|1395.4|1394.2|1396.3|1395.1|1395.3|1394.1|97
1611030000000|2021-01-19 04:20:00|1395.5|1394.3|1396.5|1395.3|1396.9|1395.7|1395.5|1394.3|45
1611030300000|2021-01-19 04:25:00|1396.4|1395.2|1397.3|1396.1|1397.5|1396.3|1396.4|1395.2|71
1611030600000|2021-01-19 04:30:00|1397.4|1396.2|1397.3|1396.1|1397.9|1396.7|1397.3|1396.1|53
1611030900000|2021-01-19 04:35:00|1397.5|1396.3|1397.5|1396.3|1397.8|1396.6|1397.3|1396.1|45
1611031200000|2021-01-19 04:40:00|1397.8|1396.6|1397.8|1396.6|1397.8|1396.6|1397.5|1396.3|54
1611031500000|2021-01-19 04:45:00|1398|1396.8|1397.6|1396.4|1398|1396.8|1397.5|1396.3|22
1611031800000|2021-01-19 04:50:00|1397.5|1396.3|1397.5|1396.3|1398|1396.8|1397.5|1396.3|49
1611032100000|2021-01-19 04:55:00|1397.4|1396.2|1397.5|1396.3|1397.5|1396.3|1397.3|1396.1|38
1611032400000|2021-01-19 05:00:00|1397.6|1396.4|1397.1|1395.9|1398|1396.8|1396.8|1395.6|63
1611032700000|2021-01-19 05:05:00|1397|1395.8|1397.5|1396.3|1397.5|1396.3|1397|1395.8|12
1611033000000|2021-01-19 05:10:00|1397.4|1396.2|1397.9|1396.7|1398|1396.8|1397|1395.8|46
1611033300000|2021-01-19 05:15:00|1397.8|1396.6|1399.1|1397.9|1399.8|1398.6|1397.8|1396.6|139
1611033600000|2021-01-19 05:20:00|1399|1397.8|1399.5|1398.3|1399.8|1398.6|1398.8|1397.6|40
1611033900000|2021-01-19 05:25:00|1399.4|1398.2|1398.3|1397.1|1399.4|1398.2|1398.3|1397.1|25
1611034200000|2021-01-19 05:30:00|1398.5|1397.3|1397.3|1396.1|1398.5|1397.3|1396.4|1395.2|94
1611034500000|2021-01-19 05:35:00|1396.9|1395.7|1397.9|1396.7|1398.8|1397.6|1396.3|1395.1|110
1611034800000|2021-01-19 05:40:00|1397.8|1396.6|1396.4|1395.2|1397.9|1396.7|1396|1394.8|90
1611035100000|2021-01-19 05:45:00|1396.3|1395.1|1395.5|1394.3|1400|1398.8|1395.2|1394|284
1611035400000|2021-01-19 05:50:00|1395.6|1394.4|1396.2|1395|1396.7|1395.5|1395.5|1394.3|93
1611035700000|2021-01-19 05:55:00|1396.1|1394.9|1396.6|1395.4|1397|1395.8|1395.5|1394.3|73
1611036000000|2021-01-19 06:00:00|1396.5|1395.3|1397.7|1396.5|1397.9|1396.7|1396.1|1394.9|89
1611036300000|2021-01-19 06:05:00|1397.9|1396.7|1397.1|1395.9|1397.9|1396.7|1396.5|1395.3|119
1611036600000|2021-01-19 06:10:00|1397.2|1396|1396.6|1395.4|1397.2|1396|1396.5|1395.3|56
1611036900000|2021-01-19 06:15:00|1396.5|1395.3|1397|1395.8|1397.2|1396|1396.5|1395.3|66
1611037200000|2021-01-19 06:20:00|1396.9|1395.7|1397|1395.8|1397|1395.8|1396.9|1395.7|136
1611037500000|2021-01-19 06:25:00|1397.2|1396|1397.7|1396.5|1397.7|1396.5|1397.2|1396|304
1611037800000|2021-01-19 06:30:00|1397.5|1396.3|1397.7|1396.5|1398|1396.8|1397.2|1396|107
1611038100000|2021-01-19 06:35:00|1397.9|1396.7|1399|1397.8|1399|1397.8|1397.7|1396.5|155
1611038400000|2021-01-19 06:40:00|1398.9|1397.7|1398.4|1397.2|1399|1397.8|1397.7|1396.5|236
1611038700000|2021-01-19 06:45:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.5|1396.3|60
1611039000000|2021-01-19 06:50:00|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.5|1396.3|119
1611039300000|2021-01-19 06:55:00|1398.5|1397.3|1398.4|1397.2|1399|1397.8|1398.2|1397|110
1611039600000|2021-01-19 07:00:00|1398.5|1397.3|1398.7|1397.5|1399|1397.8|1397.7|1396.5|53
1611039900000|2021-01-19 07:05:00|1398.6|1397.4|1398.7|1397.5|1399|1397.8|1398.5|1397.3|45
1611040200000|2021-01-19 07:10:00|1398.8|1397.6|1401.1|1399.9|1401.5|1400.3|1398.7|1397.5|139
1611040500000|2021-01-19 07:15:00|1401.5|1400.3|1401.1|1399.9|1402|1400.8|1400.5|1399.3|117
1611040800000|2021-01-19 07:20:00|1401.2|1400|1402.7|1401.5|1402.7|1401.5|1401|1399.8|131
1611041100000|2021-01-19 07:25:00|1402.6|1401.4|1403.7|1402.5|1404|1402.8|1401.9|1400.7|123
1611041400000|2021-01-19 07:30:00|1403.5|1402.3|1402.9|1401.7|1403.7|1402.5|1402.7|1401.5|65
1611041700000|2021-01-19 07:35:00|1402.7|1401.5|1401.2|1400|1402.7|1401.5|1401|1399.8|89
1611042000000|2021-01-19 07:40:00|1401.4|1400.2|1401.2|1400|1402|1400.8|1401.1|1399.9|53
1611042300000|2021-01-19 07:45:00|1401.1|1399.9|1402.2|1401|1402.2|1401|1401|1399.8|35
1611042600000|2021-01-19 07:50:00|1402.3|1401.1|1401.9|1400.7|1402.9|1401.7|1401.9|1400.7|29
1611042900000|2021-01-19 07:55:00|1402.1|1400.9|1401.9|1400.7|1402.2|1401|1401.6|1400.4|24
1611043200000|2021-01-19 08:00:00|1401.7|1400.5|1403.6|1402.4|1403.6|1402.4|1401.1|1399.9|108
1611043500000|2021-01-19 08:05:00|1404|1402.8|1407.5|1406.3|1408.6|1407.4|1403.2|1402|445
1611043800000|2021-01-19 08:10:00|1407.2|1406|1406.3|1405.1|1407.7|1406.5|1406.1|1404.9|190
1611044100000|2021-01-19 08:15:00|1406.2|1405|1406.5|1405.3|1406.7|1405.5|1404.6|1403.4|216
1611044400000|2021-01-19 08:20:00|1406.4|1405.2|1404.5|1403.3|1406.7|1405.5|1404|1402.8|128
1611044700000|2021-01-19 08:25:00|1404.1|1402.9|1404|1402.8|1404.5|1403.3|1403|1401.8|93
1611045000000|2021-01-19 08:30:00|1404.2|1403|1404|1402.8|1404.2|1403|1402.7|1401.5|93
1611045300000|2021-01-19 08:35:00|1403.9|1402.7|1404.1|1402.9|1404.5|1403.3|1403.6|1402.4|46
1611045600000|2021-01-19 08:40:00|1404|1402.8|1404.6|1403.4|1405.1|1403.9|1403.7|1402.5|100
1611045900000|2021-01-19 08:45:00|1404.5|1403.3|1403.5|1402.3|1405|1403.8|1403.4|1402.2|69
1611046200000|2021-01-19 08:50:00|1403.6|1402.4|1402.6|1401.4|1403.6|1402.4|1401.9|1400.7|101
1611046500000|2021-01-19 08:55:00|1402.7|1401.5|1406|1404.8|1406.2|1405|1402|1400.8|118
1611046800000|2021-01-19 09:00:00|1405.6|1404.4|1406|1404.8|1406.2|1405|1404.5|1403.3|66
1611047100000|2021-01-19 09:05:00|1406.1|1404.9|1407.8|1406.6|1407.8|1406.6|1405.4|1404.2|171
1611047400000|2021-01-19 09:10:00|1407.5|1406.3|1409.2|1408|1409.5|1408.3|1407|1405.8|129
1611047700000|2021-01-19 09:15:00|1409.1|1407.9|1408.1|1406.9|1409.2|1408|1407.9|1406.7|78
1611048000000|2021-01-19 09:20:00|1408|1406.8|1409.2|1408|1410.2|1409|1408|1406.8|167
1611048300000|2021-01-19 09:25:00|1409.1|1407.9|1408.1|1406.9|1409.1|1407.9|1407.5|1406.3|86
1611048600000|2021-01-19 09:30:00|1408|1406.8|1408.4|1407.2|1408.6|1407.4|1407.6|1406.4|67
1611048900000|2021-01-19 09:35:00|1408.5|1407.3|1408.7|1407.5|1408.7|1407.5|1408.1|1406.9|38
1611049200000|2021-01-19 09:40:00|1408.6|1407.4|1409.7|1408.5|1410|1408.8|1408.4|1407.2|55
1611049500000|2021-01-19 09:45:00|1409.9|1408.7|1410|1408.8|1410|1408.8|1409.2|1408|59
1611049800000|2021-01-19 09:50:00|1409.9|1408.7|1408.2|1407|1410|1408.8|1407.6|1406.4|62
1611050100000|2021-01-19 09:55:00|1408.3|1407.1|1408.1|1406.9|1409.7|1408.5|1407.6|1406.4|81
1611050400000|2021-01-19 10:00:00|1408|1406.8|1406.9|1405.7|1408.7|1407.5|1406.9|1405.7|43
1611050700000|2021-01-19 10:05:00|1407|1405.8|1407.5|1406.3|1407.7|1406.5|1406.8|1405.6|56
1611051000000|2021-01-19 10:10:00|1407.6|1406.4|1407.7|1406.5|1408.2|1407|1407.5|1406.3|44
1611051300000|2021-01-19 10:15:00|1407.6|1406.4|1407.1|1405.9|1408|1406.8|1407.1|1405.9|84
1611051600000|2021-01-19 10:20:00|1407.2|1406|1407|1405.8|1407.5|1406.3|1406.2|1405|144
1611051900000|2021-01-19 10:25:00|1406.9|1405.7|1405.4|1404.2|1407|1405.8|1405.2|1404|107
1611052200000|2021-01-19 10:30:00|1405.5|1404.3|1404|1402.8|1405.7|1404.5|1403.4|1402.2|263
1611052500000|2021-01-19 10:35:00|1403.8|1402.6|1404.6|1403.4|1405.7|1404.5|1403.8|1402.6|68
1611052800000|2021-01-19 10:40:00|1404.5|1403.3|1405.1|1403.9|1405.5|1404.3|1404.5|1403.3|96
1611053100000|2021-01-19 10:45:00|1405|1403.8|1405.5|1404.3|1405.6|1404.4|1404.2|1403|73
1611053400000|2021-01-19 10:50:00|1405.6|1404.4|1405.2|1404|1406.7|1405.5|1405.2|1404|91
1611053700000|2021-01-19 10:55:00|1405.1|1403.9|1407.2|1406|1407.8|1406.6|1404.3|1403.1|245
1611054000000|2021-01-19 11:00:00|1407.3|1406.1|1408.6|1407.4|1410.1|1408.9|1407.2|1406|212
1611054300000|2021-01-19 11:05:00|1408.7|1407.5|1408.6|1407.4|1408.9|1407.7|1407.5|1406.3|87
1611054600000|2021-01-19 11:10:00|1408.5|1407.3|1409.6|1408.4|1409.6|1408.4|1408.4|1407.2|130
1611054900000|2021-01-19 11:15:00|1409.7|1408.5|1407|1405.8|1410.1|1408.9|1407|1405.8|125
1611055200000|2021-01-19 11:20:00|1407.1|1405.9|1407.4|1406.2|1407.5|1406.3|1406.1|1404.9|104
1611055500000|2021-01-19 11:25:00|1407.3|1406.1|1408.1|1406.9|1408.2|1407|1407.2|1406|42
1611055800000|2021-01-19 11:30:00|1408.2|1407|1408.4|1407.2|1408.9|1407.7|1408.2|1407|54
1611056100000|2021-01-19 11:35:00|1408.2|1407|1408.2|1407|1408.6|1407.4|1406.6|1405.4|88
1611056400000|2021-01-19 11:40:00|1408|1406.8|1408.5|1407.3|1408.6|1407.4|1408|1406.8|49
1611056700000|2021-01-19 11:45:00|1408|1406.8|1407|1405.8|1408.1|1406.9|1406.2|1405|95
1611057000000|2021-01-19 11:50:00|1407.2|1406|1406.2|1405|1407.4|1406.2|1406.2|1405|49
1611057300000|2021-01-19 11:55:00|1406.5|1405.3|1406.2|1405|1406.5|1405.3|1405.5|1404.3|134
1611057600000|2021-01-19 12:00:00|1406.1|1404.9|1406.1|1404.9|1406.2|1405|1405.2|1404|64
1611057900000|2021-01-19 12:05:00|1406.2|1405|1406.9|1405.7|1407|1405.8|1405.6|1404.4|71
1611058200000|2021-01-19 12:10:00|1406.8|1405.6|1408|1406.8|1408|1406.8|1406|1404.8|96
1611058500000|2021-01-19 12:15:00|1407.9|1406.7|1408|1406.8|1408.5|1407.3|1407.7|1406.5|60
1611058800000|2021-01-19 12:20:00|1407.7|1406.5|1407.2|1406|1408|1406.8|1407|1405.8|58
1611059100000|2021-01-19 12:25:00|1407.1|1405.9|1406.2|1405|1407.1|1405.9|1405.5|1404.3|93
1611059400000|2021-01-19 12:30:00|1406.1|1404.9|1405.1|1403.9|1406.1|1404.9|1404.7|1403.5|92
1611059700000|2021-01-19 12:35:00|1405|1403.8|1405.1|1403.9|1405.2|1404|1404.5|1403.3|101
1611060000000|2021-01-19 12:40:00|1405|1403.8|1403.1|1401.9|1405|1403.8|1402.7|1401.5|144
1611060300000|2021-01-19 12:45:00|1403.2|1402|1399.5|1398.3|1403.2|1402|1398.6|1397.4|469
1611060600000|2021-01-19 12:50:00|1399.1|1397.9|1402.7|1401.5|1402.7|1401.5|1398.6|1397.4|258
1611060900000|2021-01-19 12:55:00|1402.6|1401.4|1403.2|1402|1403.7|1402.5|1402.2|1401|132
1611061200000|2021-01-19 13:00:00|1403.5|1402.3|1403.6|1402.4|1404.2|1403|1402.2|1401|505
1611061500000|2021-01-19 13:05:00|1402|1400.8|1401.5|1400.3|1403.2|1402|1401.4|1400.2|357
1611061800000|2021-01-19 13:10:00|1401.6|1400.4|1403.2|1402|1403.7|1402.5|1400.8|1399.6|414
1611062100000|2021-01-19 13:15:00|1403.1|1401.9|1400.7|1399.5|1403.7|1402.5|1400.4|1399.2|247
1611062400000|2021-01-19 13:20:00|1400.8|1399.6|1399.4|1398.2|1401.9|1400.7|1398.7|1397.5|429
1611062700000|2021-01-19 13:25:00|1399.6|1398.4|1399.9|1398.7|1402.1|1400.9|1399.6|1398.4|281
1611063000000|2021-01-19 13:30:00|1400.2|1399|1397.9|1396.7|1401.1|1399.9|1397.7|1396.5|336
1611063300000|2021-01-19 13:35:00|1398.1|1396.9|1398.2|1397|1398.8|1397.6|1397.7|1396.5|310
1611063600000|2021-01-19 13:40:00|1397.7|1396.5|1397.6|1396.4|1397.8|1396.6|1396.2|1395|473
1611066600000|2021-01-19 14:30:00|1398.8|1397.6|1398.1|1396.9|1399.7|1398.5|1396.2|1395|2315
1611066900000|2021-01-19 14:35:00|1398|1396.8|1397.7|1396.5|1400.2|1399|1397.7|1396.5|1468
1611067200000|2021-01-19 14:40:00|1398|1396.8|1393.5|1392.3|1398|1396.8|1393|1391.8|1661
1611067500000|2021-01-19 14:45:00|1393.2|1392|1394.3|1393.1|1395|1393.8|1393|1391.8|1447
1611067800000|2021-01-19 14:50:00|1394.2|1393|1393.2|1392|1395|1393.8|1392.3|1391.1|792
1611068100000|2021-01-19 14:55:00|1393.3|1392.1|1391.5|1390.3|1394|1392.8|1391.5|1390.3|1005
1611068400000|2021-01-19 15:00:00|1391.6|1390.4|1390|1388.8|1391.7|1390.5|1388.5|1387.3|2050
1611068700000|2021-01-19 15:05:00|1390.1|1388.9|1388.8|1387.6|1390.7|1389.5|1388.5|1387.3|998
1611069000000|2021-01-19 15:10:00|1389|1387.8|1390.9|1389.7|1391|1389.8|1388.5|1387.3|881
1611069300000|2021-01-19 15:15:00|1390.8|1389.6|1389.8|1388.6|1391|1389.8|1389|1387.8|456
1611069600000|2021-01-19 15:20:00|1390|1388.8|1389.3|1388.1|1390.3|1389.1|1388.5|1387.3|680
1611069900000|2021-01-19 15:25:00|1389|1387.8|1389.5|1388.3|1389.8|1388.6|1388.5|1387.3|419
1611070200000|2021-01-19 15:30:00|1389.3|1388.1|1390.3|1389.1|1390.3|1389.1|1389|1387.8|758
1611070500000|2021-01-19 15:35:00|1390|1388.8|1394|1392.8|1394.3|1393.1|1390|1388.8|1593
1611070800000|2021-01-19 15:40:00|1394.3|1393.1|1392.5|1391.3|1394.3|1393.1|1392|1390.8|646
1611071100000|2021-01-19 15:45:00|1392.3|1391.1|1392.3|1391.1|1393.3|1392.1|1392.2|1391|775
1611071400000|2021-01-19 15:50:00|1392|1390.8|1391.8|1390.6|1392|1390.8|1390.9|1389.7|473
1611071700000|2021-01-19 15:55:00|1391.6|1390.4|1390.8|1389.6|1392|1390.8|1390.5|1389.3|330
1611072000000|2021-01-19 16:00:00|1390.6|1389.4|1391.4|1390.2|1391.5|1390.3|1390.5|1389.3|642
1611072300000|2021-01-19 16:05:00|1391.3|1390.1|1392.8|1391.6|1393.8|1392.6|1391.3|1390.1|952
1611072600000|2021-01-19 16:10:00|1393|1391.8|1391.1|1389.9|1393.3|1392.1|1391|1389.8|531
1611072900000|2021-01-19 16:15:00|1391.3|1390.1|1391.3|1390.1|1391.5|1390.3|1390.3|1389.1|390
1611073200000|2021-01-19 16:20:00|1391.5|1390.3|1391.8|1390.6|1392|1390.8|1391.1|1389.9|369
1611073500000|2021-01-19 16:25:00|1391.9|1390.7|1389.6|1388.4|1391.9|1390.7|1389.5|1388.3|447
1611073800000|2021-01-19 16:30:00|1389.5|1388.3|1390.5|1389.3|1390.5|1389.3|1389|1387.8|415
1611074100000|2021-01-19 16:35:00|1390.4|1389.2|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|325
1611074400000|2021-01-19 16:40:00|1389.4|1388.2|1390.5|1389.3|1390.9|1389.7|1389.3|1388.1|365
1611074700000|2021-01-19 16:45:00|1390.4|1389.2|1391.7|1390.5|1392|1390.8|1389.9|1388.7|709
1611075000000|2021-01-19 16:50:00|1392|1390.8|1393|1391.8|1393.1|1391.9|1391.5|1390.3|454
1611075300000|2021-01-19 16:55:00|1393.1|1391.9|1393|1391.8|1394.6|1393.4|1392.5|1391.3|947
1611075600000|2021-01-19 17:00:00|1392.8|1391.6|1392.8|1391.6|1393.2|1392|1392.2|1391|300
1611075900000|2021-01-19 17:05:00|1392.7|1391.5|1392.7|1391.5|1393.1|1391.9|1392.5|1391.3|114
1611076200000|2021-01-19 17:10:00|1392.5|1391.3|1391.7|1390.5|1392.7|1391.5|1391.5|1390.3|682
1611076500000|2021-01-19 17:15:00|1391.6|1390.4|1391|1389.8|1391.7|1390.5|1390.5|1389.3|519
1611076800000|2021-01-19 17:20:00|1391.2|1390|1390.7|1389.5|1391.7|1390.5|1390.3|1389.1|325
1611077100000|2021-01-19 17:25:00|1390.6|1389.4|1390.4|1389.2|1391.2|1390|1390|1388.8|389
1611077400000|2021-01-19 17:30:00|1390.2|1389|1389.8|1388.6|1390.5|1389.3|1389.5|1388.3|735
1611077700000|2021-01-19 17:35:00|1389.5|1388.3|1390|1388.8|1390.8|1389.6|1389.5|1388.3|330
1611078000000|2021-01-19 17:40:00|1390.1|1388.9|1389.9|1388.7|1390.3|1389.1|1389.5|1388.3|221
1611078300000|2021-01-19 17:45:00|1389.8|1388.6|1389|1387.8|1389.8|1388.6|1388.5|1387.3|381
1611078600000|2021-01-19 17:50:00|1389.3|1388.1|1390.4|1389.2|1390.5|1389.3|1388.6|1387.4|372
1611078900000|2021-01-19 17:55:00|1390.3|1389.1|1390.1|1388.9|1390.7|1389.5|1389.7|1388.5|193
1611079200000|2021-01-19 18:00:00|1390.2|1389|1388.8|1387.6|1390.5|1389.3|1388.7|1387.5|508
1611079500000|2021-01-19 18:05:00|1388.9|1387.7|1389|1387.8|1389.5|1388.3|1388.8|1387.6|339
1611079800000|2021-01-19 18:10:00|1389.1|1387.9|1388.5|1387.3|1389.2|1388|1388.5|1387.3|557
1611080100000|2021-01-19 18:15:00|1388.6|1387.4|1387.5|1386.3|1388.6|1387.4|1387.5|1386.3|526
1611080400000|2021-01-19 18:20:00|1387.8|1386.6|1388.5|1387.3|1388.5|1387.3|1387.5|1386.3|372
1611080700000|2021-01-19 18:25:00|1388.3|1387.1|1387.5|1386.3|1389.1|1387.9|1387.5|1386.3|356
1611081000000|2021-01-19 18:30:00|1387.8|1386.6|1387.5|1386.3|1387.9|1386.7|1387.5|1386.3|413
1611081300000|2021-01-19 18:35:00|1387.6|1386.4|1388.5|1387.3|1388.5|1387.3|1387.5|1386.3|387
1611081600000|2021-01-19 18:40:00|1388.3|1387.1|1387.5|1386.3|1388.3|1387.1|1387.5|1386.3|280
1611081900000|2021-01-19 18:45:00|1387.7|1386.5|1387.5|1386.3|1389|1387.8|1387.5|1386.3|901
1611082200000|2021-01-19 18:50:00|1387.2|1386|1386.5|1385.3|1387.2|1386|1386.5|1385.3|884
1611082500000|2021-01-19 18:55:00|1386.6|1385.4|1386.2|1385|1386.9|1385.7|1385.9|1384.7|837
1611082800000|2021-01-19 19:00:00|1386.3|1385.1|1385.7|1384.5|1387.2|1386|1385.4|1384.2|1211
1611083100000|2021-01-19 19:05:00|1385.5|1384.3|1386.2|1385|1386.4|1385.2|1383.7|1382.5|1915
1611083400000|2021-01-19 19:10:00|1386.3|1385.1|1385.7|1384.5|1388.2|1387|1385.5|1384.3|2824
1611083700000|2021-01-19 19:15:00|1386|1384.8|1384.1|1382.9|1386.1|1384.9|1383.9|1382.7|1503
1611104400000|2021-01-20 01:00:00|1384|1382.8|1376.6|1375.4|1384|1382.8|1374.5|1373.3|2245
1611104700000|2021-01-20 01:05:00|1376.8|1375.6|1372.6|1371.4|1378.2|1377|1372.5|1371.3|1716
1611105000000|2021-01-20 01:10:00|1372.8|1371.6|1366.6|1365.4|1374|1372.8|1366.5|1365.3|1923
1611105300000|2021-01-20 01:15:00|1366.7|1365.5|1367.5|1366.3|1370.6|1369.4|1365.5|1364.3|1724
1611105600000|2021-01-20 01:20:00|1367.2|1366|1363.5|1362.3|1367.5|1366.3|1362.8|1361.6|1711
1611105900000|2021-01-20 01:25:00|1363.6|1362.4|1360.6|1359.4|1366|1364.8|1360.5|1359.3|1220
1611106200000|2021-01-20 01:30:00|1360.8|1359.6|1359.7|1358.5|1361|1359.8|1357.5|1356.3|1566
1611106500000|2021-01-20 01:35:00|1360|1358.8|1364|1362.8|1364|1362.8|1359.5|1358.3|1124
1611106800000|2021-01-20 01:40:00|1364.5|1363.3|1365.5|1364.3|1367|1365.8|1363.5|1362.3|590
1611107100000|2021-01-20 01:45:00|1365.4|1364.2|1367|1365.8|1367.2|1366|1363.5|1362.3|428
1611107400000|2021-01-20 01:50:00|1366.7|1365.5|1368.7|1367.5|1368.7|1367.5|1366.5|1365.3|487
1611107700000|2021-01-20 01:55:00|1368.6|1367.4|1369.8|1368.6|1370|1368.8|1368.5|1367.3|640
1611108000000|2021-01-20 02:00:00|1369.6|1368.4|1369|1367.8|1370.6|1369.4|1368.5|1367.3|268
1611108300000|2021-01-20 02:05:00|1368.9|1367.7|1369|1367.8|1369.9|1368.7|1368.7|1367.5|319
1611108600000|2021-01-20 02:10:00|1368.9|1367.7|1369|1367.8|1369.7|1368.5|1368.7|1367.5|484
1611108900000|2021-01-20 02:15:00|1368.9|1367.7|1369|1367.8|1369.5|1368.3|1368.7|1367.5|218
1611109200000|2021-01-20 02:20:00|1369.2|1368|1370.5|1369.3|1370.6|1369.4|1369|1367.8|186
1611109500000|2021-01-20 02:25:00|1370.4|1369.2|1369.5|1368.3|1370.7|1369.5|1369.5|1368.3|178
1611109800000|2021-01-20 02:30:00|1369.4|1368.2|1367|1365.8|1370|1368.8|1366.6|1365.4|243
1611110100000|2021-01-20 02:35:00|1367.1|1365.9|1366|1364.8|1368.2|1367|1365.8|1364.6|233
1611110400000|2021-01-20 02:40:00|1366.3|1365.1|1366.5|1365.3|1366.9|1365.7|1366|1364.8|157
1611110700000|2021-01-20 02:45:00|1366.4|1365.2|1364.7|1363.5|1367.7|1366.5|1364.5|1363.3|181
1611111000000|2021-01-20 02:50:00|1364.9|1363.7|1363.4|1362.2|1365.1|1363.9|1362.8|1361.6|226
1611111300000|2021-01-20 02:55:00|1363.3|1362.1|1363.3|1362.1|1363.5|1362.3|1362.5|1361.3|163
1611111600000|2021-01-20 03:00:00|1363.2|1362|1361.5|1360.3|1363.5|1362.3|1361|1359.8|348
1611111900000|2021-01-20 03:05:00|1361.6|1360.4|1361|1359.8|1362.5|1361.3|1360.2|1359|242
1611112200000|2021-01-20 03:10:00|1360.9|1359.7|1363.5|1362.3|1363.5|1362.3|1360.8|1359.6|388
1611112500000|2021-01-20 03:15:00|1363.7|1362.5|1363.6|1362.4|1364.6|1363.4|1363|1361.8|307
1611112800000|2021-01-20 03:20:00|1363.5|1362.3|1361.2|1360|1364.2|1363|1361.2|1360|261
1611113100000|2021-01-20 03:25:00|1361.3|1360.1|1362.1|1360.9|1362.9|1361.7|1361.3|1360.1|232
1611113400000|2021-01-20 03:30:00|1362.3|1361.1|1362.4|1361.2|1363.4|1362.2|1362.3|1361.1|167
1611113700000|2021-01-20 03:35:00|1362.6|1361.4|1363.8|1362.6|1364|1362.8|1362.6|1361.4|270
1611114000000|2021-01-20 03:40:00|1363.9|1362.7|1364.4|1363.2|1364.7|1363.5|1363.7|1362.5|69
1611114300000|2021-01-20 03:45:00|1364.5|1363.3|1364.8|1363.6|1364.9|1363.7|1363.9|1362.7|108
1611114600000|2021-01-20 03:50:00|1364.9|1363.7|1365.2|1364|1365.2|1364|1364.2|1363|142
1611114900000|2021-01-20 03:55:00|1365.1|1363.9|1365.4|1364.2|1365.7|1364.5|1364.9|1363.7|126
1611115200000|2021-01-20 04:00:00|1365.7|1364.5|1366.1|1364.9|1366.2|1365|1365.7|1364.5|46
1611115500000|2021-01-20 04:05:00|1365.9|1364.7|1365.7|1364.5|1366.2|1365|1365.4|1364.2|61
1611115800000|2021-01-20 04:10:00|1365.8|1364.6|1365.9|1364.7|1366.7|1365.5|1365.7|1364.5|66
1611116100000|2021-01-20 04:15:00|1366|1364.8|1365.9|1364.7|1366.1|1364.9|1365.7|1364.5|20
1611116400000|2021-01-20 04:20:00|1366.6|1365.4|1365.9|1364.7|1366.7|1365.5|1365.9|1364.7|27
1611116700000|2021-01-20 04:25:00|1365.3|1364.1|1365.7|1364.5|1365.7|1364.5|1365.2|1364|49
1611117000000|2021-01-20 04:30:00|1365.6|1364.4|1366.2|1365|1366.2|1365|1365.4|1364.2|18
1611117300000|2021-01-20 04:35:00|1366.3|1365.1|1366.6|1365.4|1366.7|1365.5|1366.2|1365|23
1611117600000|2021-01-20 04:40:00|1366.5|1365.3|1365.6|1364.4|1366.7|1365.5|1365.2|1364|106
1611117900000|2021-01-20 04:45:00|1365.5|1364.3|1365.7|1364.5|1366.1|1364.9|1364.8|1363.6|223
1611118200000|2021-01-20 04:50:00|1365.8|1364.6|1365.6|1364.4|1365.9|1364.7|1365.2|1364|115
1611118500000|2021-01-20 04:55:00|1365.7|1364.5|1365.1|1363.9|1365.7|1364.5|1365|1363.8|27
1611118800000|2021-01-20 05:00:00|1365.2|1364|1365.2|1364|1365.4|1364.2|1364.8|1363.6|35
1611119100000|2021-01-20 05:05:00|1365.3|1364.1|1365|1363.8|1365.4|1364.2|1365|1363.8|31
1611119400000|2021-01-20 05:10:00|1365.2|1364|1365.9|1364.7|1365.9|1364.7|1364.9|1363.7|49
1611119700000|2021-01-20 05:15:00|1365.8|1364.6|1365.1|1363.9|1365.9|1364.7|1364.9|1363.7|30
1611120000000|2021-01-20 05:20:00|1365|1363.8|1364.7|1363.5|1365.2|1364|1364.7|1363.5|50
1611120300000|2021-01-20 05:25:00|1364.6|1363.4|1364.2|1363|1364.6|1363.4|1364|1362.8|58
1611120600000|2021-01-20 05:30:00|1364|1362.8|1363.1|1361.9|1364.4|1363.2|1362.4|1361.2|237
1611120900000|2021-01-20 05:35:00|1362.9|1361.7|1363.5|1362.3|1364.2|1363|1362.9|1361.7|127
1611121200000|2021-01-20 05:40:00|1363.6|1362.4|1362.8|1361.6|1364.2|1363|1362.4|1361.2|147
1611121500000|2021-01-20 05:45:00|1362.7|1361.5|1362.7|1361.5|1363.6|1362.4|1362.4|1361.2|74
1611121800000|2021-01-20 05:50:00|1362.8|1361.6|1361.8|1360.6|1362.8|1361.6|1361.7|1360.5|130
1611122100000|2021-01-20 05:55:00|1361.7|1360.5|1361.2|1360|1361.9|1360.7|1360.7|1359.5|276
1611122400000|2021-01-20 06:00:00|1361.4|1360.2|1360.9|1359.7|1361.7|1360.5|1360.4|1359.2|188
1611122700000|2021-01-20 06:05:00|1361.3|1360.1|1361.9|1360.7|1362.2|1361|1360.4|1359.2|104
1611123000000|2021-01-20 06:10:00|1362|1360.8|1361.7|1360.5|1362.2|1361|1361.4|1360.2|129
1611123300000|2021-01-20 06:15:00|1361.4|1360.2|1360.9|1359.7|1361.7|1360.5|1360.7|1359.5|157
1611123600000|2021-01-20 06:20:00|1361.2|1360|1360.2|1359|1361.2|1360|1360.1|1358.9|389
1611123900000|2021-01-20 06:25:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|159
1611124200000|2021-01-20 06:30:00|1359.8|1358.6|1359.7|1358.5|1360.2|1359|1359.7|1358.5|291
1611124500000|2021-01-20 06:35:00|1360.1|1358.9|1357.7|1356.5|1360.2|1359|1357.4|1356.2|691
1611124800000|2021-01-20 06:40:00|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.4|1356.2|323
1611125100000|2021-01-20 06:45:00|1358.7|1357.5|1359.4|1358.2|1359.9|1358.7|1358.2|1357|286
1611125400000|2021-01-20 06:50:00|1359.7|1358.5|1360.7|1359.5|1360.9|1359.7|1359.7|1358.5|458
1611125700000|2021-01-20 06:55:00|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1359.9|1358.7|311
1611126000000|2021-01-20 07:00:00|1360.2|1359|1360.9|1359.7|1361.2|1360|1360.2|1359|191
1611126300000|2021-01-20 07:05:00|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.7|1359.5|225
1611126600000|2021-01-20 07:10:00|1360.9|1359.7|1360.5|1359.3|1361.2|1360|1359.9|1358.7|262
1611126900000|2021-01-20 07:15:00|1360.6|1359.4|1359.4|1358.2|1361.2|1360|1359.4|1358.2|150
1611127200000|2021-01-20 07:20:00|1359.3|1358.1|1360.1|1358.9|1360.3|1359.1|1359|1357.8|73
1611127500000|2021-01-20 07:25:00|1360.2|1359|1360.2|1359|1360.9|1359.7|1359.4|1358.2|237
1611127800000|2021-01-20 07:30:00|1360.4|1359.2|1359.9|1358.7|1360.7|1359.5|1359.7|1358.5|86
1611128100000|2021-01-20 07:35:00|1360.1|1358.9|1358.8|1357.6|1360.1|1358.9|1358.5|1357.3|94
1611128400000|2021-01-20 07:40:00|1358.9|1357.7|1359|1357.8|1359.2|1358|1357.9|1356.7|187
1611128700000|2021-01-20 07:45:00|1359.2|1358|1359.4|1358.2|1359.9|1358.7|1359|1357.8|44
1611129000000|2021-01-20 07:50:00|1359.3|1358.1|1359.4|1358.2|1359.6|1358.4|1358.9|1357.7|32
1611129300000|2021-01-20 07:55:00|1359.2|1358|1357.9|1356.7|1359.3|1358.1|1357.7|1356.5|587
1611129600000|2021-01-20 08:00:00|1358|1356.8|1358.2|1357|1358.4|1357.2|1357.4|1356.2|122
1611129900000|2021-01-20 08:05:00|1357.9|1356.7|1357.4|1356.2|1359.2|1358|1357.4|1356.2|166
1611130200000|2021-01-20 08:10:00|1357.6|1356.4|1357.9|1356.7|1358.8|1357.6|1357.4|1356.2|306
1611130500000|2021-01-20 08:15:00|1357.7|1356.5|1358.8|1357.6|1358.9|1357.7|1357.6|1356.4|152
1611130800000|2021-01-20 08:20:00|1358.9|1357.7|1357.9|1356.7|1358.9|1357.7|1357.7|1356.5|306
1611131100000|2021-01-20 08:25:00|1358.4|1357.2|1359.2|1358|1359.7|1358.5|1358.4|1357.2|111
1611131400000|2021-01-20 08:30:00|1359.4|1358.2|1359|1357.8|1359.4|1358.2|1358.4|1357.2|58
1611131700000|2021-01-20 08:35:00|1358.9|1357.7|1359.2|1358|1359.8|1358.6|1358.9|1357.7|136
1611132000000|2021-01-20 08:40:00|1359.3|1358.1|1358.4|1357.2|1359.4|1358.2|1358|1356.8|221
1611132300000|2021-01-20 08:45:00|1358.7|1357.5|1358.2|1357|1359.2|1358|1358|1356.8|85
1611132600000|2021-01-20 08:50:00|1358.4|1357.2|1357.7|1356.5|1359.4|1358.2|1357.7|1356.5|330
1611132900000|2021-01-20 08:55:00|1357.4|1356.2|1358|1356.8|1358.4|1357.2|1357.4|1356.2|205
1611133200000|2021-01-20 09:00:00|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.4|1356.2|335
1611133500000|2021-01-20 09:05:00|1357.5|1356.3|1356.9|1355.7|1357.9|1356.7|1356.4|1355.2|370
1611133800000|2021-01-20 09:10:00|1357|1355.8|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|327
1611134100000|2021-01-20 09:15:00|1356.6|1355.4|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|180
1611134400000|2021-01-20 09:20:00|1356.5|1355.3|1355.3|1354.1|1356.9|1355.7|1355.3|1354.1|405
1611134700000|2021-01-20 09:25:00|1355.4|1354.2|1353.9|1352.7|1355.7|1354.5|1352.6|1351.4|829
1611135000000|2021-01-20 09:30:00|1354|1352.8|1353.7|1352.5|1354.9|1353.7|1353.1|1351.9|362
1611135300000|2021-01-20 09:35:00|1353.9|1352.7|1352.6|1351.4|1353.9|1352.7|1352.4|1351.2|304
1611135600000|2021-01-20 09:40:00|1352.5|1351.3|1354.9|1353.7|1355.4|1354.2|1352.5|1351.3|272
1611135900000|2021-01-20 09:45:00|1354.6|1353.4|1354.6|1353.4|1355.9|1354.7|1354.4|1353.2|154
1611136200000|2021-01-20 09:50:00|1354.8|1353.6|1355.4|1354.2|1355.9|1354.7|1354.6|1353.4|128
1611136500000|2021-01-20 09:55:00|1355.1|1353.9|1356.9|1355.7|1357.1|1355.9|1355.1|1353.9|231
1611136800000|2021-01-20 10:00:00|1356.8|1355.6|1356.6|1355.4|1357.5|1356.3|1355.9|1354.7|542
1611137100000|2021-01-20 10:05:00|1356.4|1355.2|1357.4|1356.2|1357.4|1356.2|1355.1|1353.9|103
1611137400000|2021-01-20 10:10:00|1357.3|1356.1|1358.1|1356.9|1358.4|1357.2|1357.1|1355.9|392
1611137700000|2021-01-20 10:15:00|1358|1356.8|1359|1357.8|1359.6|1358.4|1357.9|1356.7|365
1611138000000|2021-01-20 10:20:00|1359.1|1357.9|1356.6|1355.4|1359.1|1357.9|1356.3|1355.1|185
1611138300000|2021-01-20 10:25:00|1356.5|1355.3|1358.6|1357.4|1359.1|1357.9|1356.4|1355.2|435
1611138600000|2021-01-20 10:30:00|1358.7|1357.5|1358.4|1357.2|1358.8|1357.6|1357.1|1355.9|245
1611138900000|2021-01-20 10:35:00|1358.3|1357.1|1359.8|1358.6|1360.1|1358.9|1358.1|1356.9|154
1611139200000|2021-01-20 10:40:00|1359.7|1358.5|1359.9|1358.7|1360.1|1358.9|1359.1|1357.9|357
1611139500000|2021-01-20 10:45:00|1360.1|1358.9|1359.4|1358.2|1360.4|1359.2|1358.6|1357.4|661
1611139800000|2021-01-20 10:50:00|1359.3|1358.1|1362.1|1360.9|1362.9|1361.7|1359.1|1357.9|545
1611140100000|2021-01-20 10:55:00|1362.4|1361.2|1361.7|1360.5|1362.6|1361.4|1360.9|1359.7|275
1611140400000|2021-01-20 11:00:00|1361.5|1360.3|1360.9|1359.7|1361.7|1360.5|1360.1|1358.9|735
1611140700000|2021-01-20 11:05:00|1361|1359.8|1359.9|1358.7|1361.3|1360.1|1359.9|1358.7|366
1611141000000|2021-01-20 11:10:00|1359.8|1358.6|1359.9|1358.7|1360.7|1359.5|1359.4|1358.2|239
1611141300000|2021-01-20 11:15:00|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|246
1611141600000|2021-01-20 11:20:00|1359.2|1358|1358.9|1357.7|1359.4|1358.2|1358.7|1357.5|153
1611141900000|2021-01-20 11:25:00|1359.1|1357.9|1358.7|1357.5|1359.7|1358.5|1358.7|1357.5|141
1611142200000|2021-01-20 11:30:00|1358.4|1357.2|1357.9|1356.7|1358.4|1357.2|1357|1355.8|562
1611142500000|2021-01-20 11:35:00|1357.6|1356.4|1359.2|1358|1359.6|1358.4|1357.6|1356.4|415
1611142800000|2021-01-20 11:40:00|1359.3|1358.1|1359.9|1358.7|1360.4|1359.2|1358.9|1357.7|223
1611143100000|2021-01-20 11:45:00|1359.8|1358.6|1358.9|1357.7|1359.9|1358.7|1358.4|1357.2|174
1611143400000|2021-01-20 11:50:00|1359|1357.8|1358.4|1357.2|1359.1|1357.9|1357.9|1356.7|211
1611143700000|2021-01-20 11:55:00|1358.6|1357.4|1358.6|1357.4|1359.6|1358.4|1358|1356.8|337
1611144000000|2021-01-20 12:00:00|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.1|1356.9|389
1611144300000|2021-01-20 12:05:00|1358.6|1357.4|1358.6|1357.4|1359.9|1358.7|1357.4|1356.2|1091
1611144600000|2021-01-20 12:10:00|1358.4|1357.2|1356.1|1354.9|1358.4|1357.2|1355.6|1354.4|649
1611144900000|2021-01-20 12:15:00|1356|1354.8|1356.1|1354.9|1357.4|1356.2|1354.9|1353.7|810
1611145200000|2021-01-20 12:20:00|1355.9|1354.7|1358.1|1356.9|1358.6|1357.4|1355.6|1354.4|254
1611145500000|2021-01-20 12:25:00|1357.9|1356.7|1356.6|1355.4|1358.1|1356.9|1356.6|1355.4|73
1611145800000|2021-01-20 12:30:00|1356.5|1355.3|1357.1|1355.9|1357.6|1356.4|1356.1|1354.9|296
1611146100000|2021-01-20 12:35:00|1356.9|1355.7|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|220
1611146400000|2021-01-20 12:40:00|1356.6|1355.4|1356.1|1354.9|1357.3|1356.1|1356.1|1354.9|210
1611146700000|2021-01-20 12:45:00|1355.9|1354.7|1357.4|1356.2|1357.4|1356.2|1355.7|1354.5|557
1611147000000|2021-01-20 12:50:00|1357.3|1356.1|1356.4|1355.2|1357.4|1356.2|1356.2|1355|518
1611147300000|2021-01-20 12:55:00|1356.7|1355.5|1354.7|1353.5|1357.2|1356|1353.8|1352.6|460
1611147600000|2021-01-20 13:00:00|1354.4|1353.2|1353.2|1352|1354.7|1353.5|1352.9|1351.7|394
1611147900000|2021-01-20 13:05:00|1353.3|1352.1|1354.4|1353.2|1354.7|1353.5|1353.1|1351.9|211
1611148200000|2021-01-20 13:10:00|1354.7|1353.5|1353.6|1352.4|1355.2|1354|1353.6|1352.4|352
1611148500000|2021-01-20 13:15:00|1353.5|1352.3|1353.2|1352|1353.7|1352.5|1352.7|1351.5|828
1611148800000|2021-01-20 13:20:00|1353.4|1352.2|1355.2|1354|1355.2|1354|1352.7|1351.5|494
1611149100000|2021-01-20 13:25:00|1355.4|1354.2|1355.9|1354.7|1355.9|1354.7|1353|1351.8|581
1611149400000|2021-01-20 13:30:00|1356|1354.8|1354.2|1353|1356.2|1355|1353.7|1352.5|588
1611149700000|2021-01-20 13:35:00|1354.1|1352.9|1353.5|1352.3|1354.5|1353.3|1353.5|1352.3|702
1611150000000|2021-01-20 13:40:00|1353.4|1352.2|1353.8|1352.6|1354.7|1353.5|1353.2|1352|376
1611153000000|2021-01-20 14:30:00|1354.7|1353.5|1363.7|1362.5|1364.4|1363.2|1352.5|1351.3|4707
1611153300000|2021-01-20 14:35:00|1363.8|1362.6|1363.6|1362.4|1364.8|1363.6|1361.9|1360.7|2615
1611153600000|2021-01-20 14:40:00|1363.4|1362.2|1367.1|1365.9|1368.1|1366.9|1362.5|1361.3|2028
1611153900000|2021-01-20 14:45:00|1366.6|1365.4|1365.6|1364.4|1367.6|1366.4|1364.6|1363.4|1520
1611154200000|2021-01-20 14:50:00|1365.4|1364.2|1364.4|1363.2|1366.4|1365.2|1362.9|1361.7|1319
1611154500000|2021-01-20 14:55:00|1364.1|1362.9|1367|1365.8|1367|1365.8|1363.6|1362.4|965
1611154800000|2021-01-20 15:00:00|1367.1|1365.9|1370.4|1369.2|1370.4|1369.2|1366.6|1365.4|2145
1611155100000|2021-01-20 15:05:00|1370.6|1369.4|1366.6|1365.4|1370.8|1369.6|1366.4|1365.2|1626
1611155400000|2021-01-20 15:10:00|1366.8|1365.6|1365.4|1364.2|1367.6|1366.4|1364.7|1363.5|1352
1611155700000|2021-01-20 15:15:00|1365.2|1364|1366.1|1364.9|1366.4|1365.2|1364.8|1363.6|674
1611156000000|2021-01-20 15:20:00|1365.9|1364.7|1365.1|1363.9|1366.7|1365.5|1364.9|1363.7|737
1611156300000|2021-01-20 15:25:00|1365.2|1364|1366.6|1365.4|1366.9|1365.7|1365.2|1364|774
1611156600000|2021-01-20 15:30:00|1366.4|1365.2|1367.4|1366.2|1368.4|1367.2|1366.4|1365.2|1241
1611156900000|2021-01-20 15:35:00|1367.9|1366.7|1370.4|1369.2|1370.9|1369.7|1367.6|1366.4|881
1611157200000|2021-01-20 15:40:00|1370.6|1369.4|1369.6|1368.4|1371.1|1369.9|1368.9|1367.7|698
1611157500000|2021-01-20 15:45:00|1369.7|1368.5|1371.9|1370.7|1372.1|1370.9|1369.6|1368.4|1348
1611157800000|2021-01-20 15:50:00|1371.6|1370.4|1372.9|1371.7|1373.1|1371.9|1371.4|1370.2|1236
1611158100000|2021-01-20 15:55:00|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1372.1|1370.9|960
1611158400000|2021-01-20 16:00:00|1372.9|1371.7|1372.9|1371.7|1373.1|1371.9|1371.9|1370.7|728
1611158700000|2021-01-20 16:05:00|1373|1371.8|1372.7|1371.5|1373.6|1372.4|1372.4|1371.2|618
1611159000000|2021-01-20 16:10:00|1372.9|1371.7|1370.6|1369.4|1373.2|1372|1370.6|1369.4|929
1611159300000|2021-01-20 16:15:00|1370.7|1369.5|1370.4|1369.2|1371.4|1370.2|1369.9|1368.7|747
1611159600000|2021-01-20 16:20:00|1370.2|1369|1370.9|1369.7|1371.4|1370.2|1368.9|1367.7|1144
1611159900000|2021-01-20 16:25:00|1370.7|1369.5|1368.2|1367|1370.9|1369.7|1367.8|1366.6|935
1611160200000|2021-01-20 16:30:00|1367.9|1366.7|1368.4|1367.2|1368.7|1367.5|1367.7|1366.5|602
1611160500000|2021-01-20 16:35:00|1368.2|1367|1367.4|1366.2|1368.7|1367.5|1367.4|1366.2|420
1611160800000|2021-01-20 16:40:00|1367.7|1366.5|1367.9|1366.7|1368.4|1367.2|1367.4|1366.2|600
1611161100000|2021-01-20 16:45:00|1368|1366.8|1367.9|1366.7|1368.2|1367|1366.9|1365.7|372
1611161400000|2021-01-20 16:50:00|1367.8|1366.6|1367.7|1366.5|1368.4|1367.2|1367.5|1366.3|333
1611161700000|2021-01-20 16:55:00|1367.8|1366.6|1367.9|1366.7|1368.4|1367.2|1367.8|1366.6|338
1611162000000|2021-01-20 17:00:00|1368.2|1367|1369.7|1368.5|1369.7|1368.5|1367.9|1366.7|335
1611162300000|2021-01-20 17:05:00|1369.4|1368.2|1371.4|1370.2|1371.7|1370.5|1369.4|1368.2|703
1611162600000|2021-01-20 17:10:00|1371.5|1370.3|1372|1370.8|1372.2|1371|1370.7|1369.5|389
1611162900000|2021-01-20 17:15:00|1371.9|1370.7|1372.4|1371.2|1372.7|1371.5|1371.9|1370.7|350
1611163200000|2021-01-20 17:20:00|1372.2|1371|1376.4|1375.2|1376.9|1375.7|1372.2|1371|1253
1611163500000|2021-01-20 17:25:00|1376.3|1375.1|1376.7|1375.5|1377.9|1376.7|1375.7|1374.5|731
1611163800000|2021-01-20 17:30:00|1376.4|1375.2|1377.9|1376.7|1377.9|1376.7|1376.3|1375.1|492
1611164100000|2021-01-20 17:35:00|1378|1376.8|1376.1|1374.9|1378.8|1377.6|1376.1|1374.9|523
1611164400000|2021-01-20 17:40:00|1375.9|1374.7|1377.7|1376.5|1378.2|1377|1375.9|1374.7|417
1611164700000|2021-01-20 17:45:00|1377.9|1376.7|1378.8|1377.6|1378.9|1377.7|1376.9|1375.7|665
1611165000000|2021-01-20 17:50:00|1378.9|1377.7|1378.7|1377.5|1379.4|1378.2|1378.3|1377.1|500
1611165300000|2021-01-20 17:55:00|1378.9|1377.7|1379.4|1378.2|1380.2|1379|1378.7|1377.5|358
1611165600000|2021-01-20 18:00:00|1379.6|1378.4|1380.9|1379.7|1381.2|1380|1379.2|1378|459
1611165900000|2021-01-20 18:05:00|1380.2|1379|1377.2|1376|1380.2|1379|1377.2|1376|596
1611166200000|2021-01-20 18:10:00|1377.3|1376.1|1377.4|1376.2|1377.8|1376.6|1376.4|1375.2|492
1611166500000|2021-01-20 18:15:00|1377.2|1376|1376.2|1375|1377.8|1376.6|1375.7|1374.5|329
1611166800000|2021-01-20 18:20:00|1376|1374.8|1376.7|1375.5|1376.9|1375.7|1374.2|1373|608
1611167100000|2021-01-20 18:25:00|1376.5|1375.3|1376|1374.8|1377.2|1376|1375.9|1374.7|247
1611167400000|2021-01-20 18:30:00|1375.9|1374.7|1376.2|1375|1376.7|1375.5|1375.5|1374.3|225
1611167700000|2021-01-20 18:35:00|1375.9|1374.7|1374.7|1373.5|1375.9|1374.7|1373.7|1372.5|289
1611168000000|2021-01-20 18:40:00|1374.8|1373.6|1376.4|1375.2|1376.4|1375.2|1374.2|1373|408
1611168300000|2021-01-20 18:45:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1375.9|1374.7|200
1611168600000|2021-01-20 18:50:00|1376.9|1375.7|1373.2|1372|1377|1375.8|1373|1371.8|464
1611168900000|2021-01-20 18:55:00|1373.7|1372.5|1371.2|1370|1374.2|1373|1370.9|1369.7|834
1611169200000|2021-01-20 19:00:00|1371.7|1370.5|1372|1370.8|1373.1|1371.9|1371.2|1370|706
1611169500000|2021-01-20 19:05:00|1371.9|1370.7|1370.9|1369.7|1372.2|1371|1369.7|1368.5|865
1611169800000|2021-01-20 19:10:00|1371.1|1369.9|1370.2|1369|1372.4|1371.2|1369.2|1368|2423
1611170100000|2021-01-20 19:15:00|1370.5|1369.3|1368.8|1367.6|1371.5|1370.3|1368.3|1367.1|1299
1611190800000|2021-01-21 01:00:00|1368.3|1367.1|1375.5|1374.3|1376.3|1375.1|1366.1|1364.9|1385
1611191100000|2021-01-21 01:05:00|1375.4|1374.2|1378.3|1377.1|1378.4|1377.2|1373.7|1372.5|801
1611191400000|2021-01-21 01:10:00|1377.8|1376.6|1379.1|1377.9|1380|1378.8|1377.3|1376.1|429
1611191700000|2021-01-21 01:15:00|1379|1377.8|1374.4|1373.2|1379.1|1377.9|1374.2|1373|470
1611192000000|2021-01-21 01:20:00|1374.5|1373.3|1376.2|1375|1377.2|1376|1373.9|1372.7|380
1611192300000|2021-01-21 01:25:00|1376.3|1375.1|1378.2|1377|1378.6|1377.4|1376.2|1375|152
1611192600000|2021-01-21 01:30:00|1378.3|1377.1|1376.7|1375.5|1378.6|1377.4|1376.4|1375.2|213
1611192900000|2021-01-21 01:35:00|1376.4|1375.2|1376.8|1375.6|1377.8|1376.6|1376.2|1375|95
1611193200000|2021-01-21 01:40:00|1377.2|1376|1375.9|1374.7|1377.7|1376.5|1375.9|1374.7|131
1611193500000|2021-01-21 01:45:00|1376.2|1375|1374.8|1373.6|1376.7|1375.5|1374.7|1373.5|123
1611193800000|2021-01-21 01:50:00|1374.9|1373.7|1374.9|1373.7|1375.2|1374|1374.2|1373|131
1611194100000|2021-01-21 01:55:00|1375|1373.8|1375.8|1374.6|1375.9|1374.7|1374.9|1373.7|54
1611194400000|2021-01-21 02:00:00|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.7|1374.5|121
1611194700000|2021-01-21 02:05:00|1376.9|1375.7|1376.4|1375.2|1377.2|1376|1375.7|1374.5|214
1611195000000|2021-01-21 02:10:00|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1375.7|1374.5|205
1611195300000|2021-01-21 02:15:00|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1375.3|1374.1|34
1611195600000|2021-01-21 02:20:00|1376.2|1375|1376.6|1375.4|1376.6|1375.4|1376.1|1374.9|44
1611195900000|2021-01-21 02:25:00|1376.3|1375.1|1376.9|1375.7|1376.9|1375.7|1376.2|1375|75
1611196200000|2021-01-21 02:30:00|1377.1|1375.9|1376.2|1375|1377.1|1375.9|1375.9|1374.7|139
1611196500000|2021-01-21 02:35:00|1376|1374.8|1377.7|1376.5|1378|1376.8|1375.2|1374|326
1611196800000|2021-01-21 02:40:00|1377.8|1376.6|1377.2|1376|1378.2|1377|1376.9|1375.7|85
1611197100000|2021-01-21 02:45:00|1376.9|1375.7|1377.7|1376.5|1377.9|1376.7|1376.7|1375.5|189
1611197400000|2021-01-21 02:50:00|1377.9|1376.7|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|117
1611197700000|2021-01-21 02:55:00|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.7|1376.5|104
1611198000000|2021-01-21 03:00:00|1377.7|1376.5|1378|1376.8|1378.2|1377|1377.7|1376.5|82
1611198300000|2021-01-21 03:05:00|1378.2|1377|1378|1376.8|1378.2|1377|1377.8|1376.6|161
1611198600000|2021-01-21 03:10:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.7|1376.5|164
1611198900000|2021-01-21 03:15:00|1377.8|1376.6|1378.1|1376.9|1378.1|1376.9|1377.7|1376.5|71
1611199200000|2021-01-21 03:20:00|1378.2|1377|1377.4|1376.2|1378.8|1377.6|1377.4|1376.2|223
1611199500000|2021-01-21 03:25:00|1377.5|1376.3|1378.7|1377.5|1378.7|1377.5|1377.4|1376.2|74
1611199800000|2021-01-21 03:30:00|1378.4|1377.2|1378.2|1377|1378.6|1377.4|1377.7|1376.5|77
1611200100000|2021-01-21 03:35:00|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.1|1376.9|29
1611200400000|2021-01-21 03:40:00|1378.3|1377.1|1379|1377.8|1379.2|1378|1377.8|1376.6|157
1611200700000|2021-01-21 03:45:00|1378.9|1377.7|1378.7|1377.5|1379.2|1378|1378.7|1377.5|42
1611201000000|2021-01-21 03:50:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.4|1377.2|51
1611201300000|2021-01-21 03:55:00|1379.2|1378|1379.6|1378.4|1379.7|1378.5|1378.9|1377.7|50
1611201600000|2021-01-21 04:00:00|1379.5|1378.3|1378.8|1377.6|1379.7|1378.5|1378.6|1377.4|40
1611201900000|2021-01-21 04:05:00|1378.7|1377.5|1379.1|1377.9|1379.1|1377.9|1378.5|1377.3|83
1611202200000|2021-01-21 04:10:00|1378.9|1377.7|1379.5|1378.3|1379.6|1378.4|1378.9|1377.7|45
1611202500000|2021-01-21 04:15:00|1379.4|1378.2|1379.9|1378.7|1380.1|1378.9|1379.3|1378.1|100
1611202800000|2021-01-21 04:20:00|1380.1|1378.9|1380.2|1379|1380.2|1379|1379.9|1378.7|116
1611203100000|2021-01-21 04:25:00|1380.1|1378.9|1381|1379.8|1381.2|1380|1380.1|1378.9|120
1611203400000|2021-01-21 04:30:00|1380.9|1379.7|1381.2|1380|1381.6|1380.4|1380.9|1379.7|177
1611203700000|2021-01-21 04:35:00|1381.4|1380.2|1380.2|1379|1381.4|1380.2|1380.2|1379|197
1611204000000|2021-01-21 04:40:00|1380|1378.8|1380.3|1379.1|1380.8|1379.6|1380|1378.8|60
1611204300000|2021-01-21 04:45:00|1380.2|1379|1380|1378.8|1380.6|1379.4|1380|1378.8|29
1611204600000|2021-01-21 04:50:00|1380.1|1378.9|1380.9|1379.7|1380.9|1379.7|1380.1|1378.9|50
1611204900000|2021-01-21 04:55:00|1381|1379.8|1380.9|1379.7|1381.2|1380|1380.9|1379.7|49
1611205200000|2021-01-21 05:00:00|1380.8|1379.6|1381.1|1379.9|1381.2|1380|1380.8|1379.6|28
1611205500000|2021-01-21 05:05:00|1380.9|1379.7|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|27
1611205800000|2021-01-21 05:10:00|1380.8|1379.6|1380.9|1379.7|1381.2|1380|1380.6|1379.4|24
1611206100000|2021-01-21 05:15:00|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.6|1379.4|21
1611206400000|2021-01-21 05:20:00|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.4|1379.2|18
1611206700000|2021-01-21 05:25:00|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|12
1611207000000|2021-01-21 05:30:00|1381.1|1379.9|1380.6|1379.4|1382.2|1381|1380.2|1379|229
1611207300000|2021-01-21 05:35:00|1380.5|1379.3|1380.6|1379.4|1380.9|1379.7|1380.1|1378.9|117
1611207600000|2021-01-21 05:40:00|1380.8|1379.6|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|25
1611207900000|2021-01-21 05:45:00|1381.8|1380.6|1381.1|1379.9|1381.9|1380.7|1381|1379.8|38
1611208200000|2021-01-21 05:50:00|1381|1379.8|1380.8|1379.6|1381.1|1379.9|1380.6|1379.4|55
1611208500000|2021-01-21 05:55:00|1380.9|1379.7|1382.1|1380.9|1382.1|1380.9|1380.6|1379.4|102
1611208800000|2021-01-21 06:00:00|1381.8|1380.6|1381.6|1380.4|1382.1|1380.9|1381.1|1379.9|156
1611209100000|2021-01-21 06:05:00|1381.5|1380.3|1382.1|1380.9|1382.1|1380.9|1381.5|1380.3|55
1611209400000|2021-01-21 06:10:00|1382|1380.8|1382.8|1381.6|1383.3|1382.1|1381.8|1380.6|236
1611209700000|2021-01-21 06:15:00|1382.9|1381.7|1383|1381.8|1383.1|1381.9|1382.1|1380.9|140
1611210000000|2021-01-21 06:20:00|1382.9|1381.7|1381.4|1380.2|1383.1|1381.9|1381.2|1380|69
1611210300000|2021-01-21 06:25:00|1381.6|1380.4|1382.5|1381.3|1382.6|1381.4|1381.4|1380.2|34
1611210600000|2021-01-21 06:30:00|1382.4|1381.2|1382.6|1381.4|1383|1381.8|1382.3|1381.1|54
1611210900000|2021-01-21 06:35:00|1382.8|1381.6|1383.1|1381.9|1383.1|1381.9|1382.1|1380.9|92
1611211200000|2021-01-21 06:40:00|1383|1381.8|1381.6|1380.4|1383.4|1382.2|1381.4|1380.2|127
1611211500000|2021-01-21 06:45:00|1381.8|1380.6|1380.6|1379.4|1381.9|1380.7|1380.4|1379.2|117
1611211800000|2021-01-21 06:50:00|1380.4|1379.2|1381.3|1380.1|1381.4|1380.2|1379.9|1378.7|201
1611212100000|2021-01-21 06:55:00|1381.6|1380.4|1380.3|1379.1|1381.6|1380.4|1380.3|1379.1|139
1611212400000|2021-01-21 07:00:00|1380.4|1379.2|1378.4|1377.2|1380.4|1379.2|1377.9|1376.7|67
1611212700000|2021-01-21 07:05:00|1378.2|1377|1377.4|1376.2|1378.2|1377|1377.1|1375.9|238
1611213000000|2021-01-21 07:10:00|1377.3|1376.1|1377.9|1376.7|1378.4|1377.2|1377.3|1376.1|91
1611213300000|2021-01-21 07:15:00|1378|1376.8|1375.3|1374.1|1378.1|1376.9|1374.5|1373.3|235
1611213600000|2021-01-21 07:20:00|1375.2|1374|1376.4|1375.2|1376.4|1375.2|1375.1|1373.9|107
1611213900000|2021-01-21 07:25:00|1376.1|1374.9|1375.5|1374.3|1376.6|1375.4|1375.4|1374.2|140
1611214200000|2021-01-21 07:30:00|1375.4|1374.2|1375.6|1374.4|1375.9|1374.7|1374.6|1373.4|188
1611214500000|2021-01-21 07:35:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.4|1374.2|177
1611214800000|2021-01-21 07:40:00|1376|1374.8|1375.6|1374.4|1376.4|1375.2|1375.6|1374.4|45
1611215100000|2021-01-21 07:45:00|1375.5|1374.3|1378.4|1377.2|1378.9|1377.7|1375.4|1374.2|328
1611215400000|2021-01-21 07:50:00|1378.1|1376.9|1377.4|1376.2|1378.4|1377.2|1377.4|1376.2|96
1611215700000|2021-01-21 07:55:00|1377.1|1375.9|1376.9|1375.7|1377.9|1376.7|1376.5|1375.3|108
1611216000000|2021-01-21 08:00:00|1376.6|1375.4|1376.5|1375.3|1376.9|1375.7|1375.4|1374.2|313
1611216300000|2021-01-21 08:05:00|1376.6|1375.4|1376.1|1374.9|1376.9|1375.7|1375.5|1374.3|323
1611216600000|2021-01-21 08:10:00|1376.8|1375.6|1375.9|1374.7|1377|1375.8|1375.2|1374|142
1611216900000|2021-01-21 08:15:00|1375.7|1374.5|1374.9|1373.7|1376.2|1375|1374.5|1373.3|588
1611217200000|2021-01-21 08:20:00|1375|1373.8|1374.4|1373.2|1376|1374.8|1374.4|1373.2|218
1611217500000|2021-01-21 08:25:00|1374.6|1373.4|1373.6|1372.4|1374.8|1373.6|1373.6|1372.4|78
1611217800000|2021-01-21 08:30:00|1373.4|1372.2|1372.9|1371.7|1374.1|1372.9|1372.9|1371.7|139
1611218100000|2021-01-21 08:35:00|1373|1371.8|1373|1371.8|1373.6|1372.4|1372.6|1371.4|145
1611218400000|2021-01-21 08:40:00|1373.1|1371.9|1373.6|1372.4|1374.1|1372.9|1372.9|1371.7|70
1611218700000|2021-01-21 08:45:00|1373.8|1372.6|1375.4|1374.2|1375.9|1374.7|1373.6|1372.4|298
1611219000000|2021-01-21 08:50:00|1375.5|1374.3|1374.6|1373.4|1375.6|1374.4|1374.2|1373|94
1611219300000|2021-01-21 08:55:00|1374.7|1373.5|1375.4|1374.2|1375.6|1374.4|1374.6|1373.4|79
1611219600000|2021-01-21 09:00:00|1375.2|1374|1374.9|1373.7|1375.6|1374.4|1374.6|1373.4|36
1611219900000|2021-01-21 09:05:00|1375.1|1373.9|1375.1|1373.9|1375.6|1374.4|1374.6|1373.4|48
1611220200000|2021-01-21 09:10:00|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|11
1611220500000|2021-01-21 09:15:00|1375.2|1374|1375|1373.8|1375.4|1374.2|1374.5|1373.3|22
1611220800000|2021-01-21 09:20:00|1375.1|1373.9|1376.5|1375.3|1377.7|1376.5|1375.1|1373.9|91
1611221100000|2021-01-21 09:25:00|1376.6|1375.4|1375.9|1374.7|1377.1|1375.9|1375.6|1374.4|137
1611221400000|2021-01-21 09:30:00|1375.7|1374.5|1377.2|1376|1377.6|1376.4|1375.4|1374.2|145
1611221700000|2021-01-21 09:35:00|1377.4|1376.2|1376.5|1375.3|1377.4|1376.2|1376.1|1374.9|152
1611222000000|2021-01-21 09:40:00|1376.4|1375.2|1376.1|1374.9|1376.9|1375.7|1376.1|1374.9|239
1611222300000|2021-01-21 09:45:00|1376.2|1375|1377.1|1375.9|1377.6|1376.4|1376.2|1375|71
1611222600000|2021-01-21 09:50:00|1377.4|1376.2|1376.9|1375.7|1377.6|1376.4|1376.1|1374.9|501
1611222900000|2021-01-21 09:55:00|1376.7|1375.5|1377.4|1376.2|1377.4|1376.2|1376.7|1375.5|75
1611223200000|2021-01-21 10:00:00|1377.5|1376.3|1376.9|1375.7|1377.7|1376.5|1376.7|1375.5|55
1611223500000|2021-01-21 10:05:00|1376.8|1375.6|1378.7|1377.5|1378.9|1377.7|1376.7|1375.5|93
1611223800000|2021-01-21 10:10:00|1378.9|1377.7|1377.7|1376.5|1378.9|1377.7|1377.7|1376.5|106
1611224100000|2021-01-21 10:15:00|1377.5|1376.3|1378.1|1376.9|1378.1|1376.9|1377.2|1376|57
1611224400000|2021-01-21 10:20:00|1377.7|1376.5|1376.4|1375.2|1377.7|1376.5|1375.6|1374.4|186
1611224700000|2021-01-21 10:25:00|1376.7|1375.5|1377.4|1376.2|1377.6|1376.4|1376.7|1375.5|33
1611225000000|2021-01-21 10:30:00|1377.2|1376|1377.6|1376.4|1377.9|1376.7|1376.7|1375.5|33
1611225300000|2021-01-21 10:35:00|1377.7|1376.5|1377.9|1376.7|1378.4|1377.2|1377.6|1376.4|16
1611225600000|2021-01-21 10:40:00|1378|1376.8|1379.4|1378.2|1379.4|1378.2|1378|1376.8|40
1611225900000|2021-01-21 10:45:00|1379.5|1378.3|1380|1378.8|1380.4|1379.2|1378.9|1377.7|162
1611226200000|2021-01-21 10:50:00|1379.9|1378.7|1380.2|1379|1380.3|1379.1|1379.4|1378.2|62
1611226500000|2021-01-21 10:55:00|1380.3|1379.1|1379.2|1378|1380.3|1379.1|1379.2|1378|74
1611226800000|2021-01-21 11:00:00|1379|1377.8|1379.9|1378.7|1380.2|1379|1379|1377.8|274
1611227100000|2021-01-21 11:05:00|1379.7|1378.5|1379.4|1378.2|1380.2|1379|1379.2|1378|351
1611227400000|2021-01-21 11:10:00|1379.3|1378.1|1379.9|1378.7|1379.9|1378.7|1378.7|1377.5|366
1611227700000|2021-01-21 11:15:00|1379.8|1378.6|1379.4|1378.2|1379.9|1378.7|1378.9|1377.7|86
1611228000000|2021-01-21 11:20:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1378.7|1377.5|514
1611228300000|2021-01-21 11:25:00|1379.7|1378.5|1379.4|1378.2|1380.3|1379.1|1379.2|1378|794
1611228600000|2021-01-21 11:30:00|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1378.4|1377.2|134
1611228900000|2021-01-21 11:35:00|1379.4|1378.2|1378.9|1377.7|1379.7|1378.5|1378.6|1377.4|338
1611229200000|2021-01-21 11:40:00|1378.7|1377.5|1379.2|1378|1379.2|1378|1378.7|1377.5|108
1611229500000|2021-01-21 11:45:00|1378.9|1377.7|1379.2|1378|1379.2|1378|1378.1|1376.9|144
1611229800000|2021-01-21 11:50:00|1379.3|1378.1|1379.3|1378.1|1379.7|1378.5|1379.1|1377.9|113
1611230100000|2021-01-21 11:55:00|1379.4|1378.2|1378.9|1377.7|1379.4|1378.2|1378.9|1377.7|212
1611230400000|2021-01-21 12:00:00|1378.7|1377.5|1379.4|1378.2|1379.9|1378.7|1378.7|1377.5|216
1611230700000|2021-01-21 12:05:00|1379.5|1378.3|1379.4|1378.2|1380.7|1379.5|1379.2|1378|149
1611231000000|2021-01-21 12:10:00|1379.9|1378.7|1382|1380.8|1382|1380.8|1379.9|1378.7|672
1611231300000|2021-01-21 12:15:00|1381.9|1380.7|1381.9|1380.7|1382.2|1381|1381.1|1379.9|89
1611231600000|2021-01-21 12:20:00|1381.8|1380.6|1382.3|1381.1|1382.4|1381.2|1380.9|1379.7|198
1611231900000|2021-01-21 12:25:00|1382.4|1381.2|1384.8|1383.6|1385.9|1384.7|1382.3|1381.1|826
1611232200000|2021-01-21 12:30:00|1384.9|1383.7|1385.4|1384.2|1385.8|1384.6|1384.2|1383|390
1611232500000|2021-01-21 12:35:00|1385.2|1384|1385.2|1384|1385.2|1384|1384.8|1383.6|188
1611232800000|2021-01-21 12:40:00|1385.4|1384.2|1385.8|1384.6|1386.4|1385.2|1384.9|1383.7|259
1611233100000|2021-01-21 12:45:00|1385.9|1384.7|1385.3|1384.1|1386|1384.8|1384.7|1383.5|132
1611233400000|2021-01-21 12:50:00|1385|1383.8|1387.2|1386|1387.2|1386|1384.8|1383.6|298
1611233700000|2021-01-21 12:55:00|1386.7|1385.5|1385.2|1384|1386.7|1385.5|1385|1383.8|340
1611234000000|2021-01-21 13:00:00|1385.1|1383.9|1385.4|1384.2|1385.6|1384.4|1384.6|1383.4|214
1611234300000|2021-01-21 13:05:00|1385.5|1384.3|1383.6|1382.4|1386.2|1385|1383.5|1382.3|334
1611234600000|2021-01-21 13:10:00|1383.7|1382.5|1382.7|1381.5|1383.8|1382.6|1382.7|1381.5|441
1611234900000|2021-01-21 13:15:00|1382.8|1381.6|1384.2|1383|1384.2|1383|1382.7|1381.5|476
1611235200000|2021-01-21 13:20:00|1384.1|1382.9|1383.9|1382.7|1384.4|1383.2|1383.6|1382.4|305
1611235500000|2021-01-21 13:25:00|1383.8|1382.6|1384.1|1382.9|1384.9|1383.7|1383.7|1382.5|360
1611235800000|2021-01-21 13:30:00|1384.2|1383|1385.2|1384|1385.4|1384.2|1383.7|1382.5|285
1611236100000|2021-01-21 13:35:00|1385.3|1384.1|1386.4|1385.2|1386.4|1385.2|1384.9|1383.7|322
1611236400000|2021-01-21 13:40:00|1386.2|1385|1384.9|1383.7|1386.7|1385.5|1384.9|1383.7|329
1611239400000|2021-01-21 14:30:00|1386.5|1385.3|1382.2|1381|1386.5|1385.3|1379.9|1378.7|3138
1611239700000|2021-01-21 14:35:00|1382.1|1380.9|1378.7|1377.5|1382.7|1381.5|1376.4|1375.2|2146
1611240000000|2021-01-21 14:40:00|1378.8|1377.6|1374.3|1373.1|1379.9|1378.7|1373.9|1372.7|2073
1611240300000|2021-01-21 14:45:00|1374.4|1373.2|1375.7|1374.5|1377.2|1376|1371.1|1369.9|2920
1611240600000|2021-01-21 14:50:00|1375.5|1374.3|1374.2|1373|1376.4|1375.2|1373.4|1372.2|1806
1611240900000|2021-01-21 14:55:00|1374|1372.8|1374.7|1373.5|1375.5|1374.3|1372.5|1371.3|1281
1611241200000|2021-01-21 15:00:00|1374.6|1373.4|1373.2|1372|1375.1|1373.9|1372.5|1371.3|648
1611241500000|2021-01-21 15:05:00|1373.4|1372.2|1376.2|1375|1376.5|1375.3|1373.2|1372|1137
1611241800000|2021-01-21 15:10:00|1376.3|1375.1|1381.9|1380.7|1382.7|1381.5|1376.3|1375.1|1754
1611242100000|2021-01-21 15:15:00|1381.7|1380.5|1379.4|1378.2|1383.5|1382.3|1379.2|1378|1042
1611242400000|2021-01-21 15:20:00|1379.2|1378|1378|1376.8|1379.9|1378.7|1378|1376.8|463
1611242700000|2021-01-21 15:25:00|1378.1|1376.9|1377.4|1376.2|1379.1|1377.9|1376.7|1375.5|356
1611243000000|2021-01-21 15:30:00|1377.3|1376.1|1375.2|1374|1377.7|1376.5|1375|1373.8|583
1611243300000|2021-01-21 15:35:00|1375|1373.8|1373.8|1372.6|1375|1373.8|1373.5|1372.3|617
1611243600000|2021-01-21 15:40:00|1373.7|1372.5|1374.9|1373.7|1376.2|1375|1373.5|1372.3|389
1611243900000|2021-01-21 15:45:00|1375|1373.8|1373.7|1372.5|1375.7|1374.5|1372.9|1371.7|515
1611244200000|2021-01-21 15:50:00|1373.5|1372.3|1374|1372.8|1374.7|1373.5|1372.9|1371.7|345
1611244500000|2021-01-21 15:55:00|1374.3|1373.1|1373.2|1372|1374.7|1373.5|1373|1371.8|827
1611244800000|2021-01-21 16:00:00|1373.5|1372.3|1374.7|1373.5|1375.1|1373.9|1373|1371.8|374
1611245100000|2021-01-21 16:05:00|1374.9|1373.7|1377.7|1376.5|1378|1376.8|1374.7|1373.5|596
1611245400000|2021-01-21 16:10:00|1377.6|1376.4|1377.7|1376.5|1378|1376.8|1376.2|1375|345
1611245700000|2021-01-21 16:15:00|1377.9|1376.7|1375.7|1374.5|1377.9|1376.7|1375.5|1374.3|295
1611246000000|2021-01-21 16:20:00|1376|1374.8|1376.7|1375.5|1377.5|1376.3|1375.3|1374.1|701
1611246300000|2021-01-21 16:25:00|1377|1375.8|1377|1375.8|1377.5|1376.3|1375.7|1374.5|317
1611246600000|2021-01-21 16:30:00|1376.9|1375.7|1375.9|1374.7|1377.5|1376.3|1375.7|1374.5|237
1611246900000|2021-01-21 16:35:00|1375.7|1374.5|1376.5|1375.3|1376.5|1375.3|1375.2|1374|794
1611247200000|2021-01-21 16:40:00|1376.4|1375.2|1374.8|1373.6|1376.5|1375.3|1374.5|1373.3|470
1611247500000|2021-01-21 16:45:00|1374.7|1373.5|1374.4|1373.2|1375.8|1374.6|1374.4|1373.2|356
1611247800000|2021-01-21 16:50:00|1374.3|1373.1|1373.9|1372.7|1374.6|1373.4|1373.9|1372.7|363
1611248100000|2021-01-21 16:55:00|1373.8|1372.6|1372.5|1371.3|1373.9|1372.7|1372.5|1371.3|547
1611248400000|2021-01-21 17:00:00|1372.6|1371.4|1374.7|1373.5|1374.7|1373.5|1372.5|1371.3|255
1611248700000|2021-01-21 17:05:00|1374.6|1373.4|1374.5|1373.3|1375.5|1374.3|1374.2|1373|236
1611249000000|2021-01-21 17:10:00|1374.6|1373.4|1374|1372.8|1374.9|1373.7|1373.5|1372.3|208
1611249300000|2021-01-21 17:15:00|1373.9|1372.7|1373.9|1372.7|1374|1372.8|1373.3|1372.1|171
1611249600000|2021-01-21 17:20:00|1373.8|1372.6|1372.5|1371.3|1374|1372.8|1371.8|1370.6|324
1611249900000|2021-01-21 17:25:00|1372.3|1371.1|1370.3|1369.1|1372.6|1371.4|1369.7|1368.5|579
1611250200000|2021-01-21 17:30:00|1370.7|1369.5|1369.8|1368.6|1370.8|1369.6|1369.8|1368.6|587
1611250500000|2021-01-21 17:35:00|1369.7|1368.5|1371.4|1370.2|1371.8|1370.6|1369.3|1368.1|665
1611250800000|2021-01-21 17:40:00|1371.5|1370.3|1372.4|1371.2|1372.5|1371.3|1370.5|1369.3|274
1611251100000|2021-01-21 17:45:00|1372.3|1371.1|1373.8|1372.6|1374.6|1373.4|1372|1370.8|452
1611251400000|2021-01-21 17:50:00|1373.9|1372.7|1372.8|1371.6|1374.4|1373.2|1372.7|1371.5|182
1611251700000|2021-01-21 17:55:00|1372.7|1371.5|1371.8|1370.6|1373|1371.8|1371.4|1370.2|338
1611252000000|2021-01-21 18:00:00|1372|1370.8|1371.5|1370.3|1372.2|1371|1371|1369.8|602
1611252300000|2021-01-21 18:05:00|1371.8|1370.6|1373|1371.8|1373.2|1372|1371|1369.8|205
1611252600000|2021-01-21 18:10:00|1373.1|1371.9|1374|1372.8|1374|1372.8|1373.1|1371.9|328
1611252900000|2021-01-21 18:15:00|1373.7|1372.5|1374.5|1373.3|1374.5|1373.3|1373.5|1372.3|302
1611253200000|2021-01-21 18:20:00|1374.7|1373.5|1373.7|1372.5|1374.7|1373.5|1373.7|1372.5|196
1611253500000|2021-01-21 18:25:00|1373.8|1372.6|1373.8|1372.6|1374|1372.8|1373|1371.8|227
1611253800000|2021-01-21 18:30:00|1374|1372.8|1374|1372.8|1374.5|1373.3|1373.6|1372.4|424
1611254100000|2021-01-21 18:35:00|1374.1|1372.9|1373.6|1372.4|1374.7|1373.5|1373.5|1372.3|309
1611254400000|2021-01-21 18:40:00|1373.7|1372.5|1374.3|1373.1|1374.5|1373.3|1373.5|1372.3|101
1611254700000|2021-01-21 18:45:00|1374.4|1373.2|1374|1372.8|1375.3|1374.1|1373.8|1372.6|286
1611255000000|2021-01-21 18:50:00|1373.9|1372.7|1375|1373.8|1376|1374.8|1373.9|1372.7|422
1611255300000|2021-01-21 18:55:00|1375.2|1374|1374.5|1373.3|1375.2|1374|1374|1372.8|243
1611255600000|2021-01-21 19:00:00|1374.7|1373.5|1373.8|1372.6|1375.3|1374.1|1373.5|1372.3|609
1611255900000|2021-01-21 19:05:00|1373.9|1372.7|1372.2|1371|1374|1372.8|1371|1369.8|870
1611256200000|2021-01-21 19:10:00|1372.1|1370.9|1370.8|1369.6|1372.6|1371.4|1368.8|1367.6|2802
1611256500000|2021-01-21 19:15:00|1371.1|1369.9|1368.2|1367|1371.8|1370.6|1367.7|1366.5|1788
1611277200000|2021-01-22 01:00:00|1364.1|1362.9|1360.6|1359.4|1365.9|1364.7|1358.7|1357.5|2101
1611277500000|2021-01-22 01:05:00|1360.9|1359.7|1358|1356.8|1362.6|1361.4|1357.1|1355.9|779
1611277800000|2021-01-22 01:10:00|1358.1|1356.9|1356.7|1355.5|1358.5|1357.3|1355.2|1354|777
1611278100000|2021-01-22 01:15:00|1356.6|1355.4|1356.7|1355.5|1357.6|1356.4|1354.1|1352.9|707
1611278400000|2021-01-22 01:20:00|1357|1355.8|1355.4|1354.2|1358.1|1356.9|1355.1|1353.9|602
1611278700000|2021-01-22 01:25:00|1355.5|1354.3|1355.1|1353.9|1357.3|1356.1|1355|1353.8|250
1611279000000|2021-01-22 01:30:00|1355|1353.8|1353.2|1352|1355.3|1354.1|1352.8|1351.6|665
1611279300000|2021-01-22 01:35:00|1353.1|1351.9|1356.6|1355.4|1356.7|1355.5|1353.1|1351.9|530
1611279600000|2021-01-22 01:40:00|1356.7|1355.5|1359.2|1358|1359.2|1358|1356.1|1354.9|419
1611279900000|2021-01-22 01:45:00|1359.3|1358.1|1360.2|1359|1361.3|1360.1|1359.1|1357.9|303
1611280200000|2021-01-22 01:50:00|1360.1|1358.9|1358.3|1357.1|1360.1|1358.9|1358.2|1357|307
1611280500000|2021-01-22 01:55:00|1358.2|1357|1359.1|1357.9|1359.3|1358.1|1358.2|1357|352
1611280800000|2021-01-22 02:00:00|1359|1357.8|1357.2|1356|1359.1|1357.9|1356.8|1355.6|199
1611281100000|2021-01-22 02:05:00|1357.3|1356.1|1356.1|1354.9|1357.3|1356.1|1355.5|1354.3|338
1611281400000|2021-01-22 02:10:00|1356.3|1355.1|1354.9|1353.7|1356.9|1355.7|1354.8|1353.6|173
1611281700000|2021-01-22 02:15:00|1355|1353.8|1354.8|1353.6|1355.6|1354.4|1354.8|1353.6|93
1611282000000|2021-01-22 02:20:00|1354.9|1353.7|1356.6|1355.4|1356.8|1355.6|1354.8|1353.6|86
1611282300000|2021-01-22 02:25:00|1356.4|1355.2|1355.9|1354.7|1356.4|1355.2|1355.8|1354.6|45
1611282600000|2021-01-22 02:30:00|1355.8|1354.6|1353.7|1352.5|1356.2|1355|1353.6|1352.4|255
1611282900000|2021-01-22 02:35:00|1353.8|1352.6|1348.9|1347.7|1353.8|1352.6|1347.9|1346.7|559
1611283200000|2021-01-22 02:40:00|1348.5|1347.3|1349.3|1348.1|1350.6|1349.4|1347.7|1346.5|542
1611283500000|2021-01-22 02:45:00|1349.1|1347.9|1350.3|1349.1|1350.3|1349.1|1347.7|1346.5|361
1611283800000|2021-01-22 02:50:00|1350.1|1348.9|1348.8|1347.6|1350.3|1349.1|1348.6|1347.4|224
1611284100000|2021-01-22 02:55:00|1348.7|1347.5|1344.7|1343.5|1348.7|1347.5|1344.7|1343.5|1152
1611284400000|2021-01-22 03:00:00|1344.6|1343.4|1348.1|1346.9|1348.1|1346.9|1343.9|1342.7|763
1611284700000|2021-01-22 03:05:00|1348|1346.8|1347.6|1346.4|1348.1|1346.9|1345.6|1344.4|395
1611285000000|2021-01-22 03:10:00|1347.7|1346.5|1346.8|1345.6|1348|1346.8|1346.8|1345.6|220
1611285300000|2021-01-22 03:15:00|1346.9|1345.7|1346.5|1345.3|1347|1345.8|1346.5|1345.3|283
1611285600000|2021-01-22 03:20:00|1346.3|1345.1|1347.4|1346.2|1347.8|1346.6|1345.5|1344.3|259
1611285900000|2021-01-22 03:25:00|1347.5|1346.3|1347.5|1346.3|1348.5|1347.3|1347.2|1346|191
1611286200000|2021-01-22 03:30:00|1347.6|1346.4|1347.7|1346.5|1349|1347.8|1347|1345.8|404
1611286500000|2021-01-22 03:35:00|1347.8|1346.6|1349.7|1348.5|1349.8|1348.6|1347.8|1346.6|206
1611286800000|2021-01-22 03:40:00|1349.8|1348.6|1348.3|1347.1|1349.8|1348.6|1348.1|1346.9|100
1611287100000|2021-01-22 03:45:00|1348.6|1347.4|1348.4|1347.2|1348.8|1347.6|1348.2|1347|29
1611287400000|2021-01-22 03:50:00|1348.3|1347.1|1348.8|1347.6|1349.1|1347.9|1348.3|1347.1|26
1611287700000|2021-01-22 03:55:00|1349.7|1348.5|1350.3|1349.1|1351.1|1349.9|1349.1|1347.9|457
1611288000000|2021-01-22 04:00:00|1350.1|1348.9|1350.2|1349|1350.7|1349.5|1349.8|1348.6|105
1611288300000|2021-01-22 04:05:00|1350.1|1348.9|1349.2|1348|1350.7|1349.5|1349.1|1347.9|230
1611288600000|2021-01-22 04:10:00|1348.8|1347.6|1348.6|1347.4|1349.3|1348.1|1348.3|1347.1|212
1611288900000|2021-01-22 04:15:00|1348.7|1347.5|1348.6|1347.4|1348.9|1347.7|1348.1|1346.9|116
1611289200000|2021-01-22 04:20:00|1348.7|1347.5|1348.3|1347.1|1349.2|1348|1348.3|1347.1|33
1611289500000|2021-01-22 04:25:00|1348.4|1347.2|1348.6|1347.4|1348.8|1347.6|1348.4|1347.2|11
1611289800000|2021-01-22 04:30:00|1348.7|1347.5|1348.6|1347.4|1349.9|1348.7|1348.6|1347.4|40
1611290100000|2021-01-22 04:35:00|1348.7|1347.5|1348.6|1347.4|1349.1|1347.9|1348.6|1347.4|22
1611290400000|2021-01-22 04:40:00|1348.9|1347.7|1349.1|1347.9|1349.7|1348.5|1348.9|1347.7|111
1611290700000|2021-01-22 04:45:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|19
1611291000000|2021-01-22 04:50:00|1349.1|1347.9|1348.4|1347.2|1349.1|1347.9|1348.1|1346.9|48
1611291300000|2021-01-22 04:55:00|1348.3|1347.1|1348.7|1347.5|1348.8|1347.6|1348.3|1347.1|18
1611291600000|2021-01-22 05:00:00|1348.8|1347.6|1348.5|1347.3|1349|1347.8|1348.3|1347.1|33
1611291900000|2021-01-22 05:05:00|1348.4|1347.2|1349.1|1347.9|1349.3|1348.1|1348.3|1347.1|46
1611292200000|2021-01-22 05:10:00|1348.9|1347.7|1348.8|1347.6|1349.2|1348|1348.6|1347.4|30
1611292500000|2021-01-22 05:15:00|1348.6|1347.4|1347.6|1346.4|1348.6|1347.4|1347.6|1346.4|31
1611292800000|2021-01-22 05:20:00|1347.8|1346.6|1347.9|1346.7|1348.1|1346.9|1347.3|1346.1|36
1611293100000|2021-01-22 05:25:00|1347.8|1346.6|1347.9|1346.7|1348|1346.8|1347.3|1346.1|13
1611293400000|2021-01-22 05:30:00|1348|1346.8|1346.9|1345.7|1348.1|1346.9|1346.1|1344.9|149
1611293700000|2021-01-22 05:35:00|1346.8|1345.6|1347.8|1346.6|1348.9|1347.7|1346.8|1345.6|152
1611294000000|2021-01-22 05:40:00|1347.7|1346.5|1348|1346.8|1349.6|1348.4|1347.6|1346.4|154
1611294300000|2021-01-22 05:45:00|1347.9|1346.7|1347.6|1346.4|1348.3|1347.1|1347.1|1345.9|31
1611294600000|2021-01-22 05:50:00|1347.7|1346.5|1348.4|1347.2|1349.1|1347.9|1347.7|1346.5|31
1611294900000|2021-01-22 05:55:00|1348.3|1347.1|1348.4|1347.2|1348.9|1347.7|1347.7|1346.5|40
1611295200000|2021-01-22 06:00:00|1348.7|1347.5|1347.3|1346.1|1348.8|1347.6|1346.7|1345.5|94
1611295500000|2021-01-22 06:05:00|1347.2|1346|1346.3|1345.1|1347.2|1346|1346.1|1344.9|89
1611295800000|2021-01-22 06:10:00|1346.2|1345|1345.3|1344.1|1346.2|1345|1345|1343.8|248
1611296100000|2021-01-22 06:15:00|1345.2|1344|1344.8|1343.6|1345.7|1344.5|1344.6|1343.4|255
1611296400000|2021-01-22 06:20:00|1344.7|1343.5|1344.6|1343.4|1345.3|1344.1|1343.6|1342.4|266
1611296700000|2021-01-22 06:25:00|1344.7|1343.5|1345.1|1343.9|1345.8|1344.6|1344.4|1343.2|104
1611297000000|2021-01-22 06:30:00|1345.2|1344|1344.7|1343.5|1345.2|1344|1344|1342.8|71
1611297300000|2021-01-22 06:35:00|1344.8|1343.6|1346.5|1345.3|1346.8|1345.6|1344.5|1343.3|117
1611297600000|2021-01-22 06:40:00|1346.3|1345.1|1346.2|1345|1347.1|1345.9|1345.3|1344.1|103
1611297900000|2021-01-22 06:45:00|1346.4|1345.2|1346.8|1345.6|1347.2|1346|1346.2|1345|103
1611298200000|2021-01-22 06:50:00|1346.7|1345.5|1345.8|1344.6|1346.7|1345.5|1345.7|1344.5|79
1611298500000|2021-01-22 06:55:00|1346.3|1345.1|1346.1|1344.9|1347|1345.8|1345.8|1344.6|210
1611298800000|2021-01-22 07:00:00|1346.3|1345.1|1347.8|1346.6|1347.8|1346.6|1346.3|1345.1|164
1611299100000|2021-01-22 07:05:00|1347.7|1346.5|1347.6|1346.4|1347.9|1346.7|1347.1|1345.9|83
1611299400000|2021-01-22 07:10:00|1347.7|1346.5|1348.6|1347.4|1348.6|1347.4|1347.6|1346.4|103
1611299700000|2021-01-22 07:15:00|1348.7|1347.5|1348.8|1347.6|1349.7|1348.5|1348.6|1347.4|147
1611300000000|2021-01-22 07:20:00|1348.6|1347.4|1348.6|1347.4|1349.3|1348.1|1348|1346.8|389
1611300300000|2021-01-22 07:25:00|1348.8|1347.6|1347.3|1346.1|1348.8|1347.6|1347.1|1345.9|120
1611300600000|2021-01-22 07:30:00|1347.2|1346|1346.6|1345.4|1347.3|1346.1|1346.6|1345.4|61
1611300900000|2021-01-22 07:35:00|1346.3|1345.1|1346.9|1345.7|1347.7|1346.5|1346.3|1345.1|125
1611301200000|2021-01-22 07:40:00|1346.6|1345.4|1346.2|1345|1346.7|1345.5|1346|1344.8|43
1611301500000|2021-01-22 07:45:00|1346.1|1344.9|1346.9|1345.7|1346.9|1345.7|1346.1|1344.9|84
1611301800000|2021-01-22 07:50:00|1346.8|1345.6|1346.4|1345.2|1347.1|1345.9|1346.2|1345|189
1611302100000|2021-01-22 07:55:00|1346.5|1345.3|1346.4|1345.2|1346.8|1345.6|1346|1344.8|65
1611302400000|2021-01-22 08:00:00|1346.5|1345.3|1345.5|1344.3|1346.6|1345.4|1344.9|1343.7|80
1611302700000|2021-01-22 08:05:00|1345.6|1344.4|1345.1|1343.9|1345.7|1344.5|1345.1|1343.9|81
1611303000000|2021-01-22 08:10:00|1345|1343.8|1345.6|1344.4|1345.9|1344.7|1344.4|1343.2|108
1611303300000|2021-01-22 08:15:00|1345.9|1344.7|1346.1|1344.9|1346.9|1345.7|1345.6|1344.4|109
1611303600000|2021-01-22 08:20:00|1345.9|1344.7|1345.4|1344.2|1345.9|1344.7|1344.6|1343.4|118
1611303900000|2021-01-22 08:25:00|1345.5|1344.3|1345.8|1344.6|1346.1|1344.9|1345.5|1344.3|82
1611304200000|2021-01-22 08:30:00|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1344.9|1343.7|111
1611304500000|2021-01-22 08:35:00|1345.9|1344.7|1348|1346.8|1348.3|1347.1|1345.9|1344.7|185
1611304800000|2021-01-22 08:40:00|1347.9|1346.7|1347.7|1346.5|1348.1|1346.9|1347.1|1345.9|97
1611305100000|2021-01-22 08:45:00|1347.6|1346.4|1348.9|1347.7|1349.4|1348.2|1347.1|1345.9|211
1611305400000|2021-01-22 08:50:00|1348.6|1347.4|1349.4|1348.2|1349.4|1348.2|1347.6|1346.4|204
1611305700000|2021-01-22 08:55:00|1349.5|1348.3|1350.4|1349.2|1350.4|1349.2|1349.4|1348.2|159
1611306000000|2021-01-22 09:00:00|1350.2|1349|1352.6|1351.4|1352.9|1351.7|1350.1|1348.9|453
1611306300000|2021-01-22 09:05:00|1352.4|1351.2|1351.9|1350.7|1352.9|1351.7|1351.2|1350|225
1611306600000|2021-01-22 09:10:00|1351.6|1350.4|1350.9|1349.7|1351.9|1350.7|1350|1348.8|440
1611306900000|2021-01-22 09:15:00|1350.6|1349.4|1351.1|1349.9|1352|1350.8|1350.1|1348.9|297
1611307200000|2021-01-22 09:20:00|1350.9|1349.7|1351.9|1350.7|1352|1350.8|1350.6|1349.4|76
1611307500000|2021-01-22 09:25:00|1351.7|1350.5|1355.1|1353.9|1355.1|1353.9|1351.7|1350.5|311
1611307800000|2021-01-22 09:30:00|1354.6|1353.4|1354.4|1353.2|1355.1|1353.9|1353.7|1352.5|355
1611308100000|2021-01-22 09:35:00|1354.1|1352.9|1355|1353.8|1355.1|1353.9|1354|1352.8|146
1611308400000|2021-01-22 09:40:00|1354.9|1353.7|1352.6|1351.4|1354.9|1353.7|1352.6|1351.4|73
1611308700000|2021-01-22 09:45:00|1352.5|1351.3|1350.9|1349.7|1352.5|1351.3|1349.9|1348.7|230
1611309000000|2021-01-22 09:50:00|1351.2|1350|1351.8|1350.6|1352.7|1351.5|1351.2|1350|126
1611309300000|2021-01-22 09:55:00|1351.7|1350.5|1350.6|1349.4|1352|1350.8|1350.4|1349.2|38
1611309600000|2021-01-22 10:00:00|1350.9|1349.7|1350.7|1349.5|1351|1349.8|1349.6|1348.4|96
1611309900000|2021-01-22 10:05:00|1350.8|1349.6|1352.1|1350.9|1353.1|1351.9|1350.8|1349.6|61
1611310200000|2021-01-22 10:10:00|1352.2|1351|1351.5|1350.3|1353|1351.8|1351.1|1349.9|97
1611310500000|2021-01-22 10:15:00|1351.4|1350.2|1348.9|1347.7|1351.7|1350.5|1348.9|1347.7|117
1611310800000|2021-01-22 10:20:00|1348.6|1347.4|1347.4|1346.2|1348.6|1347.4|1347.3|1346.1|193
1611311100000|2021-01-22 10:25:00|1347.6|1346.4|1349.8|1348.6|1349.8|1348.6|1347.5|1346.3|109
1611311400000|2021-01-22 10:30:00|1349.9|1348.7|1348.1|1346.9|1349.9|1348.7|1348.1|1346.9|121
1611311700000|2021-01-22 10:35:00|1348.2|1347|1349.9|1348.7|1350.3|1349.1|1348.2|1347|141
1611312000000|2021-01-22 10:40:00|1349.7|1348.5|1348.6|1347.4|1350.1|1348.9|1348.6|1347.4|30
1611312300000|2021-01-22 10:45:00|1348.7|1347.5|1348.1|1346.9|1349.1|1347.9|1347.1|1345.9|101
1611312600000|2021-01-22 10:50:00|1347.9|1346.7|1346.6|1345.4|1348.3|1347.1|1346.6|1345.4|73
1611312900000|2021-01-22 10:55:00|1346.4|1345.2|1346.9|1345.7|1347.2|1346|1345.2|1344|190
1611313200000|2021-01-22 11:00:00|1347.1|1345.9|1347.9|1346.7|1347.9|1346.7|1346.1|1344.9|374
1611313500000|2021-01-22 11:05:00|1347.8|1346.6|1346.9|1345.7|1347.9|1346.7|1346.8|1345.6|596
1611313800000|2021-01-22 11:10:00|1346.8|1345.6|1344.3|1343.1|1346.8|1345.6|1344.3|1343.1|245
1611314100000|2021-01-22 11:15:00|1344.2|1343|1345.3|1344.1|1345.6|1344.4|1344|1342.8|368
1611314400000|2021-01-22 11:20:00|1345.2|1344|1344.3|1343.1|1345.3|1344.1|1343.8|1342.6|163
1611314700000|2021-01-22 11:25:00|1344.5|1343.3|1344.1|1342.9|1345.3|1344.1|1343.8|1342.6|169
1611315000000|2021-01-22 11:30:00|1344|1342.8|1340.8|1339.6|1344.1|1342.9|1340.8|1339.6|852
1611315300000|2021-01-22 11:35:00|1340.6|1339.4|1341.1|1339.9|1341.6|1340.4|1340.1|1338.9|691
1611315600000|2021-01-22 11:40:00|1341.3|1340.1|1341.1|1339.9|1341.9|1340.7|1340.6|1339.4|353
1611315900000|2021-01-22 11:45:00|1341.3|1340.1|1343.6|1342.4|1343.7|1342.5|1341.2|1340|622
1611316200000|2021-01-22 11:50:00|1343.7|1342.5|1342.6|1341.4|1344.1|1342.9|1342.1|1340.9|371
1611316500000|2021-01-22 11:55:00|1342.3|1341.1|1341.9|1340.7|1342.8|1341.6|1341.7|1340.5|104
1611316800000|2021-01-22 12:00:00|1341.8|1340.6|1342.2|1341|1342.5|1341.3|1341.8|1340.6|119
1611317100000|2021-01-22 12:05:00|1342.3|1341.1|1340.6|1339.4|1342.8|1341.6|1340.6|1339.4|689
1611317400000|2021-01-22 12:10:00|1340.7|1339.5|1341.6|1340.4|1342.1|1340.9|1340.6|1339.4|309
1611317700000|2021-01-22 12:15:00|1341.8|1340.6|1342.6|1341.4|1342.8|1341.6|1341.8|1340.6|354
1611318000000|2021-01-22 12:20:00|1342.4|1341.2|1342.8|1341.6|1343.4|1342.2|1342.1|1340.9|297
1611318300000|2021-01-22 12:25:00|1342.6|1341.4|1341.8|1340.6|1342.6|1341.4|1341.5|1340.3|252
1611318600000|2021-01-22 12:30:00|1342.1|1340.9|1341.6|1340.4|1342.7|1341.5|1341.6|1340.4|177
1611318900000|2021-01-22 12:35:00|1341.3|1340.1|1341.1|1339.9|1341.6|1340.4|1341.1|1339.9|215
1611319200000|2021-01-22 12:40:00|1340.9|1339.7|1340.6|1339.4|1341.1|1339.9|1340.3|1339.1|251
1611319500000|2021-01-22 12:45:00|1340.4|1339.2|1343.3|1342.1|1344|1342.8|1340.1|1338.9|535
1611319800000|2021-01-22 12:50:00|1343.5|1342.3|1346.1|1344.9|1346.3|1345.1|1343.3|1342.1|673
1611320100000|2021-01-22 12:55:00|1345.7|1344.5|1346.6|1345.4|1348.1|1346.9|1344.8|1343.6|362
1611320400000|2021-01-22 13:00:00|1346.4|1345.2|1343.6|1342.4|1348|1346.8|1343.5|1342.3|539
1611320700000|2021-01-22 13:05:00|1343.7|1342.5|1345.6|1344.4|1346.3|1345.1|1343.7|1342.5|478
1611321000000|2021-01-22 13:10:00|1345.3|1344.1|1346.3|1345.1|1346.3|1345.1|1344.3|1343.1|285
1611321300000|2021-01-22 13:15:00|1346.2|1345|1348.1|1346.9|1349.4|1348.2|1346.2|1345|580
1611321600000|2021-01-22 13:20:00|1347.8|1346.6|1348.1|1346.9|1348.8|1347.6|1347.3|1346.1|263
1611321900000|2021-01-22 13:25:00|1348.5|1347.3|1347.1|1345.9|1348.5|1347.3|1346.2|1345|404
1611322200000|2021-01-22 13:30:00|1347.7|1346.5|1352.8|1351.6|1355|1353.8|1347.7|1346.5|2034
1611322500000|2021-01-22 13:35:00|1352.7|1351.5|1351.3|1350.1|1353.4|1352.2|1351.2|1350|1136
1611322800000|2021-01-22 13:40:00|1351.6|1350.4|1354.2|1353|1354.3|1353.1|1351.1|1349.9|1253
1611325800000|2021-01-22 14:30:00|1354.8|1353.6|1350.4|1349.2|1356.9|1355.7|1347.5|1346.3|3500
1611326100000|2021-01-22 14:35:00|1350.5|1349.3|1356|1354.8|1356.3|1355.1|1349.3|1348.1|1824
1611326400000|2021-01-22 14:40:00|1355.8|1354.6|1356.3|1355.1|1358.5|1357.3|1354.9|1353.7|1724
1611326700000|2021-01-22 14:45:00|1356.1|1354.9|1355|1353.8|1358.5|1357.3|1355|1353.8|962
1611327000000|2021-01-22 14:50:00|1355.3|1354.1|1353.8|1352.6|1357.5|1356.3|1352.8|1351.6|1500
1611327300000|2021-01-22 14:55:00|1353.5|1352.3|1357.5|1356.3|1357.5|1356.3|1353.5|1352.3|989
1611327600000|2021-01-22 15:00:00|1357.3|1356.1|1357.5|1356.3|1357.8|1356.6|1355.3|1354.1|597
1611327900000|2021-01-22 15:05:00|1357.4|1356.2|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|376
1611328200000|2021-01-22 15:10:00|1355|1353.8|1357.3|1356.1|1357.5|1356.3|1354.8|1353.6|511
1611328500000|2021-01-22 15:15:00|1357.1|1355.9|1355.8|1354.6|1357.5|1356.3|1355.3|1354.1|561
1611328800000|2021-01-22 15:20:00|1356|1354.8|1354.6|1353.4|1356.8|1355.6|1354.3|1353.1|440
1611329100000|2021-01-22 15:25:00|1354.5|1353.3|1353.6|1352.4|1354.5|1353.3|1352.8|1351.6|418
1611329400000|2021-01-22 15:30:00|1353.8|1352.6|1351.1|1349.9|1353.8|1352.6|1350.1|1348.9|932
1611329700000|2021-01-22 15:35:00|1351|1349.8|1353.3|1352.1|1353.3|1352.1|1350.3|1349.1|653
1611330000000|2021-01-22 15:40:00|1353.5|1352.3|1350.4|1349.2|1354.3|1353.1|1350.3|1349.1|1052
1611330300000|2021-01-22 15:45:00|1350.5|1349.3|1351.3|1350.1|1352.3|1351.1|1350.3|1349.1|737
1611330600000|2021-01-22 15:50:00|1351.4|1350.2|1351.8|1350.6|1351.8|1350.6|1350.6|1349.4|432
1611330900000|2021-01-22 15:55:00|1351.6|1350.4|1352|1350.8|1353.3|1352.1|1351.5|1350.3|526
1611331200000|2021-01-22 16:00:00|1351.8|1350.6|1351|1349.8|1351.8|1350.6|1350.8|1349.6|369
1611331500000|2021-01-22 16:05:00|1351.1|1349.9|1349.1|1347.9|1351.3|1350.1|1348.8|1347.6|532
1611331800000|2021-01-22 16:10:00|1349.2|1348|1349.3|1348.1|1350.5|1349.3|1349|1347.8|308
1611332100000|2021-01-22 16:15:00|1349.4|1348.2|1350.1|1348.9|1350.6|1349.4|1349.1|1347.9|330
1611332400000|2021-01-22 16:20:00|1349.9|1348.7|1350.8|1349.6|1351.1|1349.9|1349.8|1348.6|457
1611332700000|2021-01-22 16:25:00|1350.9|1349.7|1351.6|1350.4|1352.2|1351|1350.9|1349.7|326
1611333000000|2021-01-22 16:30:00|1351.5|1350.3|1349.8|1348.6|1351.8|1350.6|1349.3|1348.1|648
1611333300000|2021-01-22 16:35:00|1349.7|1348.5|1347.9|1346.7|1349.8|1348.6|1347.6|1346.4|768
1611333600000|2021-01-22 16:40:00|1348|1346.8|1347.8|1346.6|1348.6|1347.4|1347.6|1346.4|397
1611333900000|2021-01-22 16:45:00|1347.7|1346.5|1347.3|1346.1|1347.8|1346.6|1346.5|1345.3|615
1611334200000|2021-01-22 16:50:00|1347.2|1346|1344.8|1343.6|1347.3|1346.1|1344.8|1343.6|530
1611334500000|2021-01-22 16:55:00|1344.9|1343.7|1344.8|1343.6|1346.3|1345.1|1344.7|1343.5|843
1611334800000|2021-01-22 17:00:00|1344.9|1343.7|1345.1|1343.9|1346.8|1345.6|1344.8|1343.6|1239
1611335100000|2021-01-22 17:05:00|1344.8|1343.6|1342|1340.8|1345.1|1343.9|1341.9|1340.7|1670
1611335400000|2021-01-22 17:10:00|1342.1|1340.9|1342.6|1341.4|1343.9|1342.7|1341.9|1340.7|611
1611335700000|2021-01-22 17:15:00|1342.4|1341.2|1337.3|1336.1|1342.5|1341.3|1335.7|1334.5|2150
1611336000000|2021-01-22 17:20:00|1337.2|1336|1331.4|1330.2|1337.7|1336.5|1327.9|1326.7|3431
1611336300000|2021-01-22 17:25:00|1331.6|1330.4|1329.1|1327.9|1332.7|1331.5|1328.8|1327.6|1626
1611336600000|2021-01-22 17:30:00|1329|1327.8|1326.2|1325|1329.5|1328.3|1323.7|1322.5|2115
1611336900000|2021-01-22 17:35:00|1326.4|1325.2|1324.8|1323.6|1327.4|1326.2|1323.7|1322.5|2108
1611337200000|2021-01-22 17:40:00|1324.6|1323.4|1326.4|1325.2|1328.7|1327.5|1324.6|1323.4|1546
1611337500000|2021-01-22 17:45:00|1326.3|1325.1|1313.6|1312.4|1326.9|1325.7|1313.3|1312.1|2569
1611337800000|2021-01-22 17:50:00|1314.1|1312.9|1323.8|1322.6|1325.8|1324.6|1312.9|1311.7|2821
1611338100000|2021-01-22 17:55:00|1323.9|1322.7|1327.1|1325.9|1329.7|1328.5|1323.7|1322.5|1434
1611338400000|2021-01-22 18:00:00|1327|1325.8|1327.4|1326.2|1329.2|1328|1323.9|1322.7|1419
1611338700000|2021-01-22 18:05:00|1327.3|1326.1|1327.8|1326.6|1331.1|1329.9|1327.2|1326|1676
1611339000000|2021-01-22 18:10:00|1327.9|1326.7|1329.8|1328.6|1330.1|1328.9|1327|1325.8|971
1611339300000|2021-01-22 18:15:00|1329.7|1328.5|1332|1330.8|1332.3|1331.1|1329.2|1328|672
1611339600000|2021-01-22 18:20:00|1332.1|1330.9|1327.7|1326.5|1332.1|1330.9|1326.9|1325.7|999
1611339900000|2021-01-22 18:25:00|1327.8|1326.6|1327.6|1326.4|1328.2|1327|1324.4|1323.2|843
1611340200000|2021-01-22 18:30:00|1327.7|1326.5|1328|1326.8|1328.4|1327.2|1326.4|1325.2|552
1611340500000|2021-01-22 18:35:00|1328.2|1327|1328.4|1327.2|1329.2|1328|1327.9|1326.7|841
1611340800000|2021-01-22 18:40:00|1328.7|1327.5|1326.7|1325.5|1328.9|1327.7|1325.8|1324.6|601
1611341100000|2021-01-22 18:45:00|1326.8|1325.6|1323.9|1322.7|1327|1325.8|1322.1|1320.9|1321
1611341400000|2021-01-22 18:50:00|1324.1|1322.9|1320.9|1319.7|1324.9|1323.7|1320.1|1318.9|1376
1611341700000|2021-01-22 18:55:00|1320.7|1319.5|1319.2|1318|1322|1320.8|1319.2|1318|1206
1611342000000|2021-01-22 19:00:00|1318.9|1317.7|1315.2|1314|1319.9|1318.7|1315.2|1314|1848
1611342300000|2021-01-22 19:05:00|1315.4|1314.2|1309.4|1308.2|1315.4|1314.2|1309.2|1308|2986
1611342600000|2021-01-22 19:10:00|1309.7|1308.5|1312.7|1311.5|1314.2|1313|1306.2|1305|3918
1611342900000|2021-01-22 19:15:00|1312.9|1311.7|1310.4|1309.2|1313.2|1312|1309.4|1308.2|3022
1611536400000|2021-01-25 01:00:00|1308.4|1307.2|1317|1315.8|1318.7|1317.5|1305.1|1303.9|3712
1611536700000|2021-01-25 01:05:00|1317.2|1316|1316.5|1315.3|1317.8|1316.6|1312.6|1311.4|1210
1611537000000|2021-01-25 01:10:00|1316.3|1315.1|1316.8|1315.6|1318.2|1317|1316|1314.8|776
1611537300000|2021-01-25 01:15:00|1316.9|1315.7|1315.2|1314|1317.3|1316.1|1314.1|1312.9|325
1611537600000|2021-01-25 01:20:00|1315.3|1314.1|1313.4|1312.2|1315.7|1314.5|1313.3|1312.1|192
1611537900000|2021-01-25 01:25:00|1313.3|1312.1|1311.2|1310|1313.6|1312.4|1311|1309.8|539
1611538200000|2021-01-25 01:30:00|1311.4|1310.2|1311.4|1310.2|1312.1|1310.9|1307.4|1306.2|788
1611538500000|2021-01-25 01:35:00|1311.6|1310.4|1308.8|1307.6|1312.7|1311.5|1308.4|1307.2|297
1611538800000|2021-01-25 01:40:00|1308.5|1307.3|1307.9|1306.7|1310.5|1309.3|1307.9|1306.7|265
1611539100000|2021-01-25 01:45:00|1307.8|1306.6|1310|1308.8|1310.5|1309.3|1307.4|1306.2|365
1611539400000|2021-01-25 01:50:00|1309.7|1308.5|1308.6|1307.4|1310.1|1308.9|1308.1|1306.9|217
1611539700000|2021-01-25 01:55:00|1308.4|1307.2|1307|1305.8|1308.9|1307.7|1306.9|1305.7|207
1611540000000|2021-01-25 02:00:00|1306.9|1305.7|1308.8|1307.6|1309.4|1308.2|1306.4|1305.2|230
1611540300000|2021-01-25 02:05:00|1308.6|1307.4|1308|1306.8|1308.9|1307.7|1307.2|1306|189
1611540600000|2021-01-25 02:10:00|1307.9|1306.7|1306.9|1305.7|1308|1306.8|1306.4|1305.2|224
1611540900000|2021-01-25 02:15:00|1307|1305.8|1307.6|1306.4|1307.7|1306.5|1306.6|1305.4|84
1611541200000|2021-01-25 02:20:00|1307.5|1306.3|1307.3|1306.1|1308.5|1307.3|1306.9|1305.7|129
1611541500000|2021-01-25 02:25:00|1307.1|1305.9|1304.4|1303.2|1307.1|1305.9|1303.9|1302.7|419
1611541800000|2021-01-25 02:30:00|1304.3|1303.1|1306.6|1305.4|1308.3|1307.1|1303.8|1302.6|452
1611542100000|2021-01-25 02:35:00|1306.5|1305.3|1307.1|1305.9|1307.4|1306.2|1305.2|1304|345
1611542400000|2021-01-25 02:40:00|1307.2|1306|1306|1304.8|1307.4|1306.2|1305.6|1304.4|131
1611542700000|2021-01-25 02:45:00|1306.1|1304.9|1306.7|1305.5|1307.3|1306.1|1305.9|1304.7|199
1611543000000|2021-01-25 02:50:00|1306.6|1305.4|1305.4|1304.2|1306.9|1305.7|1305.1|1303.9|103
1611543300000|2021-01-25 02:55:00|1305.5|1304.3|1306.3|1305.1|1306.3|1305.1|1305.1|1303.9|139
1611543600000|2021-01-25 03:00:00|1306.4|1305.2|1305.6|1304.4|1307.1|1305.9|1305.5|1304.3|203
1611543900000|2021-01-25 03:05:00|1305.7|1304.5|1305.8|1304.6|1306.3|1305.1|1305.5|1304.3|125
1611544200000|2021-01-25 03:10:00|1306.1|1304.9|1305.6|1304.4|1306.2|1305|1305.3|1304.1|44
1611544500000|2021-01-25 03:15:00|1305.7|1304.5|1306.2|1305|1306.3|1305.1|1305.3|1304.1|239
1611544800000|2021-01-25 03:20:00|1306.1|1304.9|1306.8|1305.6|1307.3|1306.1|1306.1|1304.9|200
1611545100000|2021-01-25 03:25:00|1306.6|1305.4|1306.3|1305.1|1307.3|1306.1|1306.1|1304.9|159
1611545400000|2021-01-25 03:30:00|1306.2|1305|1305.3|1304.1|1306.6|1305.4|1305|1303.8|141
1611545700000|2021-01-25 03:35:00|1305.4|1304.2|1304.5|1303.3|1305.9|1304.7|1304.4|1303.2|154
1611546000000|2021-01-25 03:40:00|1304.4|1303.2|1304.2|1303|1304.8|1303.6|1303.3|1302.1|350
1611546300000|2021-01-25 03:45:00|1304.1|1302.9|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|82
1611546600000|2021-01-25 03:50:00|1304.1|1302.9|1304.6|1303.4|1305.1|1303.9|1303.8|1302.6|104
1611546900000|2021-01-25 03:55:00|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|24
1611547200000|2021-01-25 04:00:00|1304.3|1303.1|1304.3|1303.1|1304.7|1303.5|1304.3|1303.1|28
1611547500000|2021-01-25 04:05:00|1304.1|1302.9|1303.1|1301.9|1304.2|1303|1303.1|1301.9|183
1611547800000|2021-01-25 04:10:00|1303|1301.8|1298.6|1297.4|1303.1|1301.9|1298.6|1297.4|982
1611548100000|2021-01-25 04:15:00|1298.7|1297.5|1299.8|1298.6|1301|1299.8|1298.5|1297.3|252
1611548400000|2021-01-25 04:20:00|1300|1298.8|1301.4|1300.2|1301.5|1300.3|1300|1298.8|153
1611548700000|2021-01-25 04:25:00|1301.3|1300.1|1302.3|1301.1|1302.8|1301.6|1301.3|1300.1|153
1611549000000|2021-01-25 04:30:00|1302.5|1301.3|1303.3|1302.1|1303.7|1302.5|1302.3|1301.1|147
1611549300000|2021-01-25 04:35:00|1303.5|1302.3|1303.3|1302.1|1304.1|1302.9|1302.8|1301.6|212
1611549600000|2021-01-25 04:40:00|1303.6|1302.4|1302.2|1301|1304.1|1302.9|1301.8|1300.6|189
1611549900000|2021-01-25 04:45:00|1302.3|1301.1|1301.1|1299.9|1302.6|1301.4|1300.8|1299.6|162
1611550200000|2021-01-25 04:50:00|1301|1299.8|1301.6|1300.4|1302.3|1301.1|1300.8|1299.6|319
1611550500000|2021-01-25 04:55:00|1301.8|1300.6|1302.3|1301.1|1302.6|1301.4|1301.6|1300.4|158
1611550800000|2021-01-25 05:00:00|1302.2|1301|1302.1|1300.9|1302.6|1301.4|1302.1|1300.9|122
1611551100000|2021-01-25 05:05:00|1302.2|1301|1301.6|1300.4|1302.3|1301.1|1301.3|1300.1|115
1611551400000|2021-01-25 05:10:00|1301.8|1300.6|1301.1|1299.9|1301.8|1300.6|1300.6|1299.4|57
1611551700000|2021-01-25 05:15:00|1300.9|1299.7|1301.6|1300.4|1301.6|1300.4|1300.6|1299.4|101
1611552000000|2021-01-25 05:20:00|1301.8|1300.6|1302.8|1301.6|1303.3|1302.1|1301.8|1300.6|160
1611552300000|2021-01-25 05:25:00|1302.9|1301.7|1303.3|1302.1|1303.6|1302.4|1302.9|1301.7|40
1611552600000|2021-01-25 05:30:00|1303.4|1302.2|1302.7|1301.5|1305.1|1303.9|1302.7|1301.5|206
1611552900000|2021-01-25 05:35:00|1302.9|1301.7|1302.8|1301.6|1304.1|1302.9|1302.7|1301.5|109
1611553200000|2021-01-25 05:40:00|1302.9|1301.7|1302.4|1301.2|1303.5|1302.3|1302.1|1300.9|99
1611553500000|2021-01-25 05:45:00|1302.5|1301.3|1304.1|1302.9|1304.3|1303.1|1301.9|1300.7|207
1611553800000|2021-01-25 05:50:00|1303.9|1302.7|1304.1|1302.9|1305.7|1304.5|1303.9|1302.7|230
1611554100000|2021-01-25 05:55:00|1304.2|1303|1305.9|1304.7|1305.9|1304.7|1304.2|1303|90
1611554400000|2021-01-25 06:00:00|1305.8|1304.6|1305.8|1304.6|1306.4|1305.2|1305.6|1304.4|83
1611554700000|2021-01-25 06:05:00|1306.1|1304.9|1308|1306.8|1308.1|1306.9|1306.1|1304.9|202
1611555000000|2021-01-25 06:10:00|1307.9|1306.7|1308.8|1307.6|1308.8|1307.6|1306.6|1305.4|114
1611555300000|2021-01-25 06:15:00|1308.7|1307.5|1308.4|1307.2|1308.9|1307.7|1307.3|1306.1|176
1611555600000|2021-01-25 06:20:00|1308.1|1306.9|1307.2|1306|1308.9|1307.7|1306.9|1305.7|110
1611555900000|2021-01-25 06:25:00|1307.1|1305.9|1307|1305.8|1307.4|1306.2|1306.3|1305.1|70
1611556200000|2021-01-25 06:30:00|1307.1|1305.9|1309.4|1308.2|1310|1308.8|1307|1305.8|183
1611556500000|2021-01-25 06:35:00|1310|1308.8|1310.7|1309.5|1311.8|1310.6|1309.8|1308.6|257
1611556800000|2021-01-25 06:40:00|1310.6|1309.4|1311.9|1310.7|1312.7|1311.5|1310|1308.8|183
1611557100000|2021-01-25 06:45:00|1312|1310.8|1311.2|1310|1312.8|1311.6|1310.6|1309.4|116
1611557400000|2021-01-25 06:50:00|1311.4|1310.2|1313|1311.8|1313.1|1311.9|1311.4|1310.2|180
1611557700000|2021-01-25 06:55:00|1313.1|1311.9|1313.1|1311.9|1313.7|1312.5|1312.3|1311.1|205
1611558000000|2021-01-25 07:00:00|1313|1311.8|1312.3|1311.1|1313.2|1312|1311.6|1310.4|125
1611558300000|2021-01-25 07:05:00|1312.4|1311.2|1313.1|1311.9|1313.9|1312.7|1312.1|1310.9|39
1611558600000|2021-01-25 07:10:00|1313|1311.8|1311.5|1310.3|1313.4|1312.2|1311.4|1310.2|84
1611558900000|2021-01-25 07:15:00|1311.4|1310.2|1310.7|1309.5|1311.5|1310.3|1310.1|1308.9|173
1611559200000|2021-01-25 07:20:00|1310.6|1309.4|1311.5|1310.3|1311.9|1310.7|1310.4|1309.2|41
1611559500000|2021-01-25 07:25:00|1311.6|1310.4|1312.6|1311.4|1312.9|1311.7|1311.3|1310.1|48
1611559800000|2021-01-25 07:30:00|1312.5|1311.3|1312.9|1311.7|1313.4|1312.2|1312.3|1311.1|39
1611560100000|2021-01-25 07:35:00|1312.8|1311.6|1312.9|1311.7|1313.4|1312.2|1312.3|1311.1|81
1611560400000|2021-01-25 07:40:00|1313.1|1311.9|1316.5|1315.3|1316.6|1315.4|1313.1|1311.9|249
1611560700000|2021-01-25 07:45:00|1316.6|1315.4|1315.3|1314.1|1316.9|1315.7|1315.1|1313.9|154
1611561000000|2021-01-25 07:50:00|1315.4|1314.2|1315.6|1314.4|1316.1|1314.9|1315|1313.8|78
1611561300000|2021-01-25 07:55:00|1315.5|1314.3|1313.3|1312.1|1315.9|1314.7|1312.9|1311.7|133
1611561600000|2021-01-25 08:00:00|1313.1|1311.9|1311.7|1310.5|1313.9|1312.7|1311.6|1310.4|74
1611561900000|2021-01-25 08:05:00|1311.8|1310.6|1314.1|1312.9|1314.3|1313.1|1311.6|1310.4|300
1611562200000|2021-01-25 08:10:00|1314.2|1313|1316.7|1315.5|1316.8|1315.6|1313.8|1312.6|164
1611562500000|2021-01-25 08:15:00|1316.6|1315.4|1317|1315.8|1317.4|1316.2|1316.1|1314.9|208
1611562800000|2021-01-25 08:20:00|1316.9|1315.7|1316.5|1315.3|1317|1315.8|1315.6|1314.4|66
1611563100000|2021-01-25 08:25:00|1316.3|1315.1|1316.6|1315.4|1316.9|1315.7|1315.9|1314.7|78
1611563400000|2021-01-25 08:30:00|1316.5|1315.3|1315.8|1314.6|1316.5|1315.3|1315.7|1314.5|66
1611563700000|2021-01-25 08:35:00|1315.7|1314.5|1317|1315.8|1317.4|1316.2|1315.6|1314.4|100
1611564000000|2021-01-25 08:40:00|1317.1|1315.9|1318.9|1317.7|1319.6|1318.4|1316.7|1315.5|228
1611564300000|2021-01-25 08:45:00|1319.2|1318|1318.7|1317.5|1319.7|1318.5|1318.5|1317.3|209
1611564600000|2021-01-25 08:50:00|1318.6|1317.4|1320.1|1318.9|1320.1|1318.9|1318|1316.8|135
1611564900000|2021-01-25 08:55:00|1320|1318.8|1322.9|1321.7|1323|1321.8|1319.5|1318.3|458
1611565200000|2021-01-25 09:00:00|1323|1321.8|1320.4|1319.2|1323|1321.8|1320|1318.8|369
1611565500000|2021-01-25 09:05:00|1320.3|1319.1|1322.8|1321.6|1322.8|1321.6|1319.8|1318.6|244
1611565800000|2021-01-25 09:10:00|1323|1321.8|1321|1319.8|1323.1|1321.9|1320.7|1319.5|180
1611566100000|2021-01-25 09:15:00|1321.1|1319.9|1319.5|1318.3|1321.4|1320.2|1319.5|1318.3|88
1611566400000|2021-01-25 09:20:00|1319.4|1318.2|1321|1319.8|1321.3|1320.1|1318.9|1317.7|110
1611566700000|2021-01-25 09:25:00|1320.8|1319.6|1318.2|1317|1321|1319.8|1318.1|1316.9|117
1611567000000|2021-01-25 09:30:00|1318.3|1317.1|1317.6|1316.4|1318.6|1317.4|1317.6|1316.4|137
1611567300000|2021-01-25 09:35:00|1317.8|1316.6|1317.7|1316.5|1319|1317.8|1317.6|1316.4|103
1611567600000|2021-01-25 09:40:00|1317.6|1316.4|1318.3|1317.1|1318.4|1317.2|1317.6|1316.4|66
1611567900000|2021-01-25 09:45:00|1318.1|1316.9|1318.4|1317.2|1318.5|1317.3|1317.9|1316.7|65
1611568200000|2021-01-25 09:50:00|1318.3|1317.1|1319.4|1318.2|1319.7|1318.5|1317.8|1316.6|127
1611568500000|2021-01-25 09:55:00|1319.2|1318|1318.4|1317.2|1319.4|1318.2|1317.9|1316.7|41
1611568800000|2021-01-25 10:00:00|1318.2|1317|1320|1318.8|1320.3|1319.1|1318.2|1317|68
1611569100000|2021-01-25 10:05:00|1319.9|1318.7|1318.9|1317.7|1320|1318.8|1318.2|1317|72
1611569400000|2021-01-25 10:10:00|1319.4|1318.2|1318.6|1317.4|1320.8|1319.6|1318.6|1317.4|124
1611569700000|2021-01-25 10:15:00|1318.7|1317.5|1318.1|1316.9|1318.8|1317.6|1317.3|1316.1|109
1611570000000|2021-01-25 10:20:00|1318.2|1317|1318.2|1317|1318.8|1317.6|1318.1|1316.9|25
1611570300000|2021-01-25 10:25:00|1318|1316.8|1317.6|1316.4|1318|1316.8|1317.3|1316.1|55
1611570600000|2021-01-25 10:30:00|1317.5|1316.3|1318.2|1317|1318.3|1317.1|1316.3|1315.1|101
1611570900000|2021-01-25 10:35:00|1318.1|1316.9|1317.8|1316.6|1318.8|1317.6|1317.7|1316.5|78
1611571200000|2021-01-25 10:40:00|1318|1316.8|1317.7|1316.5|1318.9|1317.7|1317.6|1316.4|58
1611571500000|2021-01-25 10:45:00|1317.8|1316.6|1318.8|1317.6|1318.8|1317.6|1317.8|1316.6|75
1611571800000|2021-01-25 10:50:00|1318.4|1317.2|1318.3|1317.1|1318.8|1317.6|1317.5|1316.3|63
1611572100000|2021-01-25 10:55:00|1318.2|1317|1317.9|1316.7|1318.7|1317.5|1317.7|1316.5|48
1611572400000|2021-01-25 11:00:00|1317.8|1316.6|1316.7|1315.5|1318.7|1317.5|1316.1|1314.9|105
1611572700000|2021-01-25 11:05:00|1316.8|1315.6|1315.3|1314.1|1316.9|1315.7|1313.6|1312.4|220
1611573000000|2021-01-25 11:10:00|1315.4|1314.2|1315.8|1314.6|1316.4|1315.2|1315.3|1314.1|89
1611573300000|2021-01-25 11:15:00|1315.9|1314.7|1314.7|1313.5|1315.9|1314.7|1314.5|1313.3|84
1611573600000|2021-01-25 11:20:00|1314.6|1313.4|1315.2|1314|1315.3|1314.1|1314.3|1313.1|57
1611573900000|2021-01-25 11:25:00|1315.1|1313.9|1314.3|1313.1|1316.2|1315|1314.3|1313.1|62
1611574200000|2021-01-25 11:30:00|1314.4|1313.2|1313.6|1312.4|1314.8|1313.6|1313.5|1312.3|144
1611574500000|2021-01-25 11:35:00|1313.7|1312.5|1314.6|1313.4|1314.8|1313.6|1313.6|1312.4|76
1611574800000|2021-01-25 11:40:00|1314.4|1313.2|1314.3|1313.1|1315.3|1314.1|1313.7|1312.5|88
1611575100000|2021-01-25 11:45:00|1314.2|1313|1315.1|1313.9|1315.6|1314.4|1313.6|1312.4|145
1611575400000|2021-01-25 11:50:00|1315|1313.8|1316.5|1315.3|1316.5|1315.3|1314.9|1313.7|54
1611575700000|2021-01-25 11:55:00|1316.4|1315.2|1315.6|1314.4|1316.5|1315.3|1315.3|1314.1|54
1611576000000|2021-01-25 12:00:00|1315.5|1314.3|1315.4|1314.2|1315.9|1314.7|1314.6|1313.4|207
1611576300000|2021-01-25 12:05:00|1315.5|1314.3|1315.7|1314.5|1315.8|1314.6|1314.8|1313.6|52
1611576600000|2021-01-25 12:10:00|1315.8|1314.6|1312.8|1311.6|1315.8|1314.6|1312.7|1311.5|318
1611576900000|2021-01-25 12:15:00|1312.6|1311.4|1313|1311.8|1313.2|1312|1311.6|1310.4|196
1611577200000|2021-01-25 12:20:00|1312.8|1311.6|1312.5|1311.3|1314.5|1313.3|1312.3|1311.1|138
1611577500000|2021-01-25 12:25:00|1312.6|1311.4|1310.7|1309.5|1313.2|1312|1310.6|1309.4|199
1611577800000|2021-01-25 12:30:00|1310.8|1309.6|1306.6|1305.4|1311.3|1310.1|1305.5|1304.3|280
1611578100000|2021-01-25 12:35:00|1306.7|1305.5|1306.2|1305|1308.3|1307.1|1305.9|1304.7|484
1611578400000|2021-01-25 12:40:00|1306.1|1304.9|1308.3|1307.1|1308.4|1307.2|1304.8|1303.6|459
1611578700000|2021-01-25 12:45:00|1308.2|1307|1308.6|1307.4|1308.8|1307.6|1307.1|1305.9|261
1611579000000|2021-01-25 12:50:00|1308.7|1307.5|1308.8|1307.6|1309.1|1307.9|1307.8|1306.6|179
1611579300000|2021-01-25 12:55:00|1308.6|1307.4|1307.3|1306.1|1308.7|1307.5|1306.8|1305.6|254
1611579600000|2021-01-25 13:00:00|1307.1|1305.9|1310.2|1309|1312.3|1311.1|1306.8|1305.6|374
1611579900000|2021-01-25 13:05:00|1310.1|1308.9|1315.1|1313.9|1315.7|1314.5|1310.1|1308.9|627
1611580200000|2021-01-25 13:10:00|1315.2|1314|1314|1312.8|1315.8|1314.6|1313.5|1312.3|474
1611580500000|2021-01-25 13:15:00|1313.9|1312.7|1311.8|1310.6|1314|1312.8|1311.6|1310.4|260
1611580800000|2021-01-25 13:20:00|1311.3|1310.1|1311.1|1309.9|1312.1|1310.9|1310.4|1309.2|324
1611581100000|2021-01-25 13:25:00|1310.9|1309.7|1311.9|1310.7|1313.1|1311.9|1310.9|1309.7|254
1611581400000|2021-01-25 13:30:00|1311.8|1310.6|1311.6|1310.4|1312.6|1311.4|1309.3|1308.1|570
1611581700000|2021-01-25 13:35:00|1311.4|1310.2|1308.1|1306.9|1311.6|1310.4|1307.9|1306.7|242
1611582000000|2021-01-25 13:40:00|1307.9|1306.7|1308.9|1307.7|1310.3|1309.1|1307.9|1306.7|422
1611585000000|2021-01-25 14:30:00|1311.3|1310.1|1324.1|1322.9|1324.2|1323|1310.7|1309.5|3677
1611585300000|2021-01-25 14:35:00|1324|1322.8|1332.5|1331.3|1335.6|1334.4|1322.9|1321.7|3991
1611585600000|2021-01-25 14:40:00|1332.4|1331.2|1339.4|1338.2|1339.9|1338.7|1331.8|1330.6|3327
1611585900000|2021-01-25 14:45:00|1339.7|1338.5|1332.4|1331.2|1339.9|1338.7|1332.4|1331.2|2571
1611586200000|2021-01-25 14:50:00|1332.8|1331.6|1331.5|1330.3|1335.6|1334.4|1330.1|1328.9|2194
1611586500000|2021-01-25 14:55:00|1331.4|1330.2|1334.3|1333.1|1335.5|1334.3|1331.4|1330.2|1277
1611586800000|2021-01-25 15:00:00|1334.1|1332.9|1339|1337.8|1339.3|1338.1|1333.3|1332.1|1925
1611587100000|2021-01-25 15:05:00|1339.2|1338|1337.4|1336.2|1339.5|1338.3|1336|1334.8|1235
1611587400000|2021-01-25 15:10:00|1337.3|1336.1|1333.8|1332.6|1337.5|1336.3|1332.2|1331|873
1611587700000|2021-01-25 15:15:00|1334|1332.8|1337.5|1336.3|1337.5|1336.3|1333.8|1332.6|842
1611588000000|2021-01-25 15:20:00|1337.3|1336.1|1338.8|1337.6|1340.3|1339.1|1335.3|1334.1|1300
1611588300000|2021-01-25 15:25:00|1339|1337.8|1342.2|1341|1342.3|1341.1|1338.5|1337.3|818
1611588600000|2021-01-25 15:30:00|1342|1340.8|1341.3|1340.1|1343.1|1341.9|1339.6|1338.4|1395
1611588900000|2021-01-25 15:35:00|1341.1|1339.9|1342.3|1341.1|1342.3|1341.1|1340.3|1339.1|701
1611589200000|2021-01-25 15:40:00|1342.1|1340.9|1343.6|1342.4|1344.6|1343.4|1342.1|1340.9|815
1611589500000|2021-01-25 15:45:00|1343.8|1342.6|1339.3|1338.1|1345.1|1343.9|1338.6|1337.4|1316
1611589800000|2021-01-25 15:50:00|1339.1|1337.9|1340.1|1338.9|1342.1|1340.9|1338.9|1337.7|1011
1611590100000|2021-01-25 15:55:00|1340.4|1339.2|1341.7|1340.5|1343.1|1341.9|1340.4|1339.2|611
1611590400000|2021-01-25 16:00:00|1341.6|1340.4|1343.1|1341.9|1345.6|1344.4|1341.6|1340.4|852
1611590700000|2021-01-25 16:05:00|1342.9|1341.7|1342.9|1341.7|1344.4|1343.2|1342.1|1340.9|605
1611591000000|2021-01-25 16:10:00|1342.6|1341.4|1343.4|1342.2|1344.1|1342.9|1340.4|1339.2|654
1611591300000|2021-01-25 16:15:00|1343|1341.8|1341.2|1340|1343|1341.8|1338.6|1337.4|714
1611591600000|2021-01-25 16:20:00|1341.4|1340.2|1341.2|1340|1342.4|1341.2|1340.9|1339.7|415
1611591900000|2021-01-25 16:25:00|1341.4|1340.2|1343.9|1342.7|1343.9|1342.7|1341.4|1340.2|615
1611592200000|2021-01-25 16:30:00|1343.8|1342.6|1344.4|1343.2|1347.6|1346.4|1342.9|1341.7|852
1611592500000|2021-01-25 16:35:00|1344.6|1343.4|1345.1|1343.9|1346.4|1345.2|1344.4|1343.2|400
1611592800000|2021-01-25 16:40:00|1344.9|1343.7|1345.9|1344.7|1345.9|1344.7|1343.6|1342.4|495
1611593100000|2021-01-25 16:45:00|1346.1|1344.9|1345.4|1344.2|1347.5|1346.3|1344.1|1342.9|665
1611593400000|2021-01-25 16:50:00|1345.1|1343.9|1344.9|1343.7|1346.1|1344.9|1344.1|1342.9|386
1611593700000|2021-01-25 16:55:00|1345.1|1343.9|1347.4|1346.2|1348.2|1347|1345.1|1343.9|463
1611594000000|2021-01-25 17:00:00|1347.5|1346.3|1347.7|1346.5|1348.6|1347.4|1346.7|1345.5|551
1611594300000|2021-01-25 17:05:00|1347.6|1346.4|1348.1|1346.9|1348.3|1347.1|1347.6|1346.4|404
1611594600000|2021-01-25 17:10:00|1348|1346.8|1347.4|1346.2|1348.1|1346.9|1346.1|1344.9|505
1611594900000|2021-01-25 17:15:00|1347.3|1346.1|1350.1|1348.9|1350.6|1349.4|1346.9|1345.7|873
1611595200000|2021-01-25 17:20:00|1349.9|1348.7|1349.6|1348.4|1352.6|1351.4|1349.5|1348.3|1735
1611595500000|2021-01-25 17:25:00|1349.8|1348.6|1348.4|1347.2|1351.1|1349.9|1347.9|1346.7|803
1611595800000|2021-01-25 17:30:00|1348.2|1347|1348.3|1347.1|1348.9|1347.7|1346.9|1345.7|565
1611596100000|2021-01-25 17:35:00|1348.2|1347|1346.6|1345.4|1349.1|1347.9|1345.6|1344.4|313
1611596400000|2021-01-25 17:40:00|1346.4|1345.2|1348.4|1347.2|1348.9|1347.7|1346.1|1344.9|410
1611596700000|2021-01-25 17:45:00|1348.3|1347.1|1348.4|1347.2|1349.1|1347.9|1346.9|1345.7|420
1611597000000|2021-01-25 17:50:00|1348.6|1347.4|1347.3|1346.1|1348.9|1347.7|1347|1345.8|254
1611597300000|2021-01-25 17:55:00|1347.4|1346.2|1346.8|1345.6|1347.7|1346.5|1345.8|1344.6|405
1611597600000|2021-01-25 18:00:00|1346.9|1345.7|1345.4|1344.2|1347.4|1346.2|1345.2|1344|292
1611597900000|2021-01-25 18:05:00|1345.3|1344.1|1346.1|1344.9|1347.1|1345.9|1344.2|1343|454
1611598200000|2021-01-25 18:10:00|1346.3|1345.1|1346.6|1345.4|1347.9|1346.7|1345.9|1344.7|433
1611598500000|2021-01-25 18:15:00|1346.7|1345.5|1345.4|1344.2|1347.4|1346.2|1345.2|1344|199
1611598800000|2021-01-25 18:20:00|1345.5|1344.3|1347.1|1345.9|1347.6|1346.4|1345.5|1344.3|304
1611599100000|2021-01-25 18:25:00|1346.9|1345.7|1348.3|1347.1|1348.3|1347.1|1346.9|1345.7|261
1611599400000|2021-01-25 18:30:00|1348.2|1347|1347.3|1346.1|1348.6|1347.4|1347.3|1346.1|242
1611599700000|2021-01-25 18:35:00|1347.4|1346.2|1347.8|1346.6|1347.8|1346.6|1346.1|1344.9|252
1611600000000|2021-01-25 18:40:00|1347.9|1346.7|1346.8|1345.6|1348.4|1347.2|1346.8|1345.6|577
1611600300000|2021-01-25 18:45:00|1347|1345.8|1347.5|1346.3|1348.3|1347.1|1347|1345.8|211
1611600600000|2021-01-25 18:50:00|1347.3|1346.1|1347|1345.8|1348.6|1347.4|1346.8|1345.6|680
1611600900000|2021-01-25 18:55:00|1347.3|1346.1|1347.4|1346.2|1348.8|1347.6|1347.2|1346|581
1611601200000|2021-01-25 19:00:00|1347.5|1346.3|1344.3|1343.1|1347.5|1346.3|1344.1|1342.9|885
1611601500000|2021-01-25 19:05:00|1344.2|1343|1344.3|1343.1|1344.4|1343.2|1342.1|1340.9|1378
1611601800000|2021-01-25 19:10:00|1344.2|1343|1344.4|1343.2|1344.6|1343.4|1342.5|1341.3|1801
1611602100000|2021-01-25 19:15:00|1344.5|1343.3|1346.3|1345.1|1347.3|1346.1|1344.5|1343.3|1181
1611622800000|2021-01-26 01:00:00|1349.5|1348.3|1346.3|1345.1|1352.1|1350.9|1346|1344.8|1400
1611623100000|2021-01-26 01:05:00|1346.5|1345.3|1345.5|1344.3|1346.7|1345.5|1344.2|1343|621
1611623400000|2021-01-26 01:10:00|1345.3|1344.1|1344.5|1343.3|1345.6|1344.4|1343.1|1341.9|558
1611623700000|2021-01-26 01:15:00|1344.4|1343.2|1343|1341.8|1345|1343.8|1343|1341.8|260
1611624000000|2021-01-26 01:20:00|1343.1|1341.9|1345.8|1344.6|1346.2|1345|1343.1|1341.9|496
1611624300000|2021-01-26 01:25:00|1345.6|1344.4|1343.4|1342.2|1347|1345.8|1343.3|1342.1|162
1611624600000|2021-01-26 01:30:00|1343.5|1342.3|1344|1342.8|1344|1342.8|1341.8|1340.6|290
1611624900000|2021-01-26 01:35:00|1344.5|1343.3|1342.3|1341.1|1344.7|1343.5|1342.3|1341.1|163
1611625200000|2021-01-26 01:40:00|1342.6|1341.4|1343.3|1342.1|1343.5|1342.3|1342.5|1341.3|131
1611625500000|2021-01-26 01:45:00|1343.2|1342|1344.3|1343.1|1344.5|1343.3|1342.9|1341.7|128
1611625800000|2021-01-26 01:50:00|1343.9|1342.7|1344.8|1343.6|1346|1344.8|1343.9|1342.7|94
1611626100000|2021-01-26 01:55:00|1344.9|1343.7|1342.6|1341.4|1344.9|1343.7|1342.6|1341.4|165
1611626400000|2021-01-26 02:00:00|1342.7|1341.5|1343.3|1342.1|1343.3|1342.1|1342.7|1341.5|65
1611626700000|2021-01-26 02:05:00|1343.2|1342|1343.7|1342.5|1343.8|1342.6|1343|1341.8|27
1611627000000|2021-01-26 02:10:00|1343.8|1342.6|1344.8|1343.6|1344.8|1343.6|1343.2|1342|187
1611627300000|2021-01-26 02:15:00|1344.7|1343.5|1344.5|1343.3|1345.3|1344.1|1344.3|1343.1|71
1611627600000|2021-01-26 02:20:00|1344.7|1343.5|1346.1|1344.9|1346.8|1345.6|1344|1342.8|117
1611627900000|2021-01-26 02:25:00|1346|1344.8|1347|1345.8|1347|1345.8|1345.7|1344.5|150
1611628200000|2021-01-26 02:30:00|1346.8|1345.6|1342.9|1341.7|1346.8|1345.6|1342.6|1341.4|226
1611628500000|2021-01-26 02:35:00|1343|1341.8|1342.2|1341|1343|1341.8|1341.3|1340.1|258
1611628800000|2021-01-26 02:40:00|1342|1340.8|1342.4|1341.2|1342.8|1341.6|1341.9|1340.7|76
1611629100000|2021-01-26 02:45:00|1342.3|1341.1|1343.3|1342.1|1343.3|1342.1|1342.1|1340.9|198
1611629400000|2021-01-26 02:50:00|1343.4|1342.2|1343.4|1342.2|1344|1342.8|1343.1|1341.9|95
1611629700000|2021-01-26 02:55:00|1343.3|1342.1|1341.4|1340.2|1343.5|1342.3|1341.4|1340.2|65
1611630000000|2021-01-26 03:00:00|1341.7|1340.5|1341.4|1340.2|1341.9|1340.7|1340.9|1339.7|181
1611630300000|2021-01-26 03:05:00|1341.3|1340.1|1341.1|1339.9|1341.7|1340.5|1340.6|1339.4|67
1611630600000|2021-01-26 03:10:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|52
1611630900000|2021-01-26 03:15:00|1341.2|1340|1341.5|1340.3|1342.5|1341.3|1341|1339.8|163
1611631200000|2021-01-26 03:20:00|1341.3|1340.1|1338.7|1337.5|1341.3|1340.1|1337.9|1336.7|306
1611631500000|2021-01-26 03:25:00|1339|1337.8|1339.3|1338.1|1339.8|1338.6|1338.7|1337.5|101
1611631800000|2021-01-26 03:30:00|1338.9|1337.7|1339.3|1338.1|1339.6|1338.4|1338.9|1337.7|136
1611632100000|2021-01-26 03:35:00|1339.4|1338.2|1338.9|1337.7|1339.8|1338.6|1338.8|1337.6|77
1611632400000|2021-01-26 03:40:00|1339|1337.8|1338.9|1337.7|1339.1|1337.9|1338.8|1337.6|28
1611632700000|2021-01-26 03:45:00|1339|1337.8|1340.6|1339.4|1341|1339.8|1339|1337.8|183
1611633000000|2021-01-26 03:50:00|1340.8|1339.6|1340.7|1339.5|1341|1339.8|1340.3|1339.1|90
1611633300000|2021-01-26 03:55:00|1340.8|1339.6|1340.9|1339.7|1341|1339.8|1340.7|1339.5|34
1611633600000|2021-01-26 04:00:00|1341|1339.8|1340.4|1339.2|1341|1339.8|1339.9|1338.7|41
1611633900000|2021-01-26 04:05:00|1340.5|1339.3|1341|1339.8|1341.1|1339.9|1340.1|1338.9|67
1611634200000|2021-01-26 04:10:00|1341.2|1340|1340.8|1339.6|1341.5|1340.3|1340.7|1339.5|59
1611634500000|2021-01-26 04:15:00|1340.7|1339.5|1340.3|1339.1|1340.7|1339.5|1339.8|1338.6|69
1611634800000|2021-01-26 04:20:00|1340.2|1339|1339.9|1338.7|1340.3|1339.1|1339.8|1338.6|30
1611635100000|2021-01-26 04:25:00|1339.8|1338.6|1339.2|1338|1339.9|1338.7|1339.2|1338|27
1611635400000|2021-01-26 04:30:00|1339.1|1337.9|1338.7|1337.5|1339.1|1337.9|1338.1|1336.9|69
1611635700000|2021-01-26 04:35:00|1338.8|1337.6|1336.8|1335.6|1339|1337.8|1336.1|1334.9|241
1611636000000|2021-01-26 04:40:00|1336.7|1335.5|1336.4|1335.2|1336.8|1335.6|1335.9|1334.7|136
1611636300000|2021-01-26 04:45:00|1336.3|1335.1|1337|1335.8|1337.4|1336.2|1336.3|1335.1|41
1611636600000|2021-01-26 04:50:00|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1336.8|1335.6|34
1611636900000|2021-01-26 04:55:00|1337.4|1336.2|1337.4|1336.2|1337.7|1336.5|1336.5|1335.3|69
1611637200000|2021-01-26 05:00:00|1337.5|1336.3|1337.9|1336.7|1338.1|1336.9|1337.2|1336|79
1611637500000|2021-01-26 05:05:00|1338|1336.8|1338.7|1337.5|1339|1337.8|1338|1336.8|89
1611637800000|2021-01-26 05:10:00|1338.6|1337.4|1339.3|1338.1|1339.3|1338.1|1338.4|1337.2|25
1611638100000|2021-01-26 05:15:00|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1338.8|1337.6|47
1611638400000|2021-01-26 05:20:00|1339.6|1338.4|1338.8|1337.6|1339.7|1338.5|1338.7|1337.5|21
1611638700000|2021-01-26 05:25:00|1339|1337.8|1339.2|1338|1339.5|1338.3|1339|1337.8|45
1611639000000|2021-01-26 05:30:00|1338.9|1337.7|1336.4|1335.2|1338.9|1337.7|1335.9|1334.7|149
1611639300000|2021-01-26 05:35:00|1336.3|1335.1|1338|1336.8|1338.1|1336.9|1336|1334.8|48
1611639600000|2021-01-26 05:40:00|1337.7|1336.5|1337|1335.8|1337.9|1336.7|1337|1335.8|25
1611639900000|2021-01-26 05:45:00|1337.3|1336.1|1338.4|1337.2|1338.4|1337.2|1337.3|1336.1|75
1611640200000|2021-01-26 05:50:00|1338.5|1337.3|1337.6|1336.4|1338.5|1337.3|1337.4|1336.2|19
1611640500000|2021-01-26 05:55:00|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.6|1335.4|80
1611640800000|2021-01-26 06:00:00|1336.7|1335.5|1335.3|1334.1|1337|1335.8|1335.2|1334|165
1611641100000|2021-01-26 06:05:00|1335.5|1334.3|1334.3|1333.1|1335.5|1334.3|1334.2|1333|184
1611641400000|2021-01-26 06:10:00|1334.2|1333|1335|1333.8|1335.3|1334.1|1333.8|1332.6|168
1611641700000|2021-01-26 06:15:00|1335.1|1333.9|1336|1334.8|1336.3|1335.1|1334.5|1333.3|145
1611642000000|2021-01-26 06:20:00|1336.1|1334.9|1336.2|1335|1337.1|1335.9|1336|1334.8|70
1611642300000|2021-01-26 06:25:00|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335|1333.8|99
1611642600000|2021-01-26 06:30:00|1336.5|1335.3|1336.6|1335.4|1338|1336.8|1335.5|1334.3|182
1611642900000|2021-01-26 06:35:00|1336.7|1335.5|1335.4|1334.2|1336.7|1335.5|1335|1333.8|121
1611643200000|2021-01-26 06:40:00|1335.3|1334.1|1335|1333.8|1336.7|1335.5|1334.6|1333.4|216
1611643500000|2021-01-26 06:45:00|1335.1|1333.9|1334.7|1333.5|1335.4|1334.2|1334.2|1333|142
1611643800000|2021-01-26 06:50:00|1334.8|1333.6|1334.8|1333.6|1335.6|1334.4|1334.4|1333.2|187
1611644100000|2021-01-26 06:55:00|1334.7|1333.5|1335.7|1334.5|1336.3|1335.1|1334.5|1333.3|69
1611644400000|2021-01-26 07:00:00|1335.6|1334.4|1337.6|1336.4|1337.6|1336.4|1335.1|1333.9|70
1611644700000|2021-01-26 07:05:00|1337.7|1336.5|1337.5|1336.3|1338.5|1337.3|1336.5|1335.3|72
1611645000000|2021-01-26 07:10:00|1337.4|1336.2|1338.2|1337|1338.2|1337|1336.5|1335.3|141
1611645300000|2021-01-26 07:15:00|1338.5|1337.3|1339.1|1337.9|1339.1|1337.9|1337.8|1336.6|63
1611645600000|2021-01-26 07:20:00|1339.2|1338|1338.7|1337.5|1340|1338.8|1338.4|1337.2|110
1611645900000|2021-01-26 07:25:00|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.3|1337.1|18
1611646200000|2021-01-26 07:30:00|1338.7|1337.5|1338.6|1337.4|1340|1338.8|1337.8|1336.6|52
1611646500000|2021-01-26 07:35:00|1338.7|1337.5|1336.3|1335.1|1339|1337.8|1336.3|1335.1|52
1611646800000|2021-01-26 07:40:00|1336.2|1335|1337|1335.8|1337.8|1336.6|1336.2|1335|63
1611647100000|2021-01-26 07:45:00|1337.2|1336|1338.1|1336.9|1338.5|1337.3|1337.1|1335.9|36
1611647400000|2021-01-26 07:50:00|1338|1336.8|1337.5|1336.3|1338.1|1336.9|1336.7|1335.5|78
1611647700000|2021-01-26 07:55:00|1337.4|1336.2|1337.5|1336.3|1337.7|1336.5|1337|1335.8|15
1611648000000|2021-01-26 08:00:00|1337.6|1336.4|1335.9|1334.7|1338.5|1337.3|1335.2|1334|165
1611648300000|2021-01-26 08:05:00|1335.8|1334.6|1336.9|1335.7|1337.1|1335.9|1335.7|1334.5|30
1611648600000|2021-01-26 08:10:00|1336.8|1335.6|1337.2|1336|1338.1|1336.9|1336.6|1335.4|182
1611648900000|2021-01-26 08:15:00|1337.3|1336.1|1337|1335.8|1337.9|1336.7|1336.6|1335.4|54
1611649200000|2021-01-26 08:20:00|1337.1|1335.9|1337.4|1336.2|1338.2|1337|1337|1335.8|40
1611649500000|2021-01-26 08:25:00|1337.5|1336.3|1338.4|1337.2|1338.5|1337.3|1337.5|1336.3|44
1611649800000|2021-01-26 08:30:00|1338.1|1336.9|1337.9|1336.7|1338.4|1337.2|1337.5|1336.3|32
1611650100000|2021-01-26 08:35:00|1337.8|1336.6|1341.2|1340|1341.7|1340.5|1337.6|1336.4|123
1611650400000|2021-01-26 08:40:00|1341.1|1339.9|1341.8|1340.6|1341.8|1340.6|1340.6|1339.4|204
1611650700000|2021-01-26 08:45:00|1341.7|1340.5|1342.7|1341.5|1342.8|1341.6|1341.7|1340.5|277
1611651000000|2021-01-26 08:50:00|1342.6|1341.4|1341.4|1340.2|1342.7|1341.5|1341.2|1340|90
1611651300000|2021-01-26 08:55:00|1341.3|1340.1|1342.8|1341.6|1342.8|1341.6|1341.1|1339.9|107
1611651600000|2021-01-26 09:00:00|1342.6|1341.4|1343.4|1342.2|1344.7|1343.5|1342.6|1341.4|199
1611651900000|2021-01-26 09:05:00|1343.1|1341.9|1345.6|1344.4|1346.2|1345|1343.1|1341.9|235
1611652200000|2021-01-26 09:10:00|1345.7|1344.5|1349|1347.8|1349|1347.8|1345.3|1344.1|210
1611652500000|2021-01-26 09:15:00|1348.9|1347.7|1345.5|1344.3|1349|1347.8|1345|1343.8|205
1611652800000|2021-01-26 09:20:00|1345.4|1344.2|1346.8|1345.6|1347|1345.8|1344.7|1343.5|130
1611653100000|2021-01-26 09:25:00|1346.6|1345.4|1347.2|1346|1347.2|1346|1345.9|1344.7|75
1611653400000|2021-01-26 09:30:00|1347.1|1345.9|1346.4|1345.2|1348.3|1347.1|1346.1|1344.9|113
1611653700000|2021-01-26 09:35:00|1346.3|1345.1|1345.9|1344.7|1347.9|1346.7|1345.9|1344.7|62
1611654000000|2021-01-26 09:40:00|1345.8|1344.6|1346.2|1345|1346.7|1345.5|1345.1|1343.9|83
1611654300000|2021-01-26 09:45:00|1346.1|1344.9|1345.4|1344.2|1346.5|1345.3|1345|1343.8|82
1611654600000|2021-01-26 09:50:00|1345.2|1344|1345.2|1344|1345.9|1344.7|1344.8|1343.6|43
1611654900000|2021-01-26 09:55:00|1344.9|1343.7|1343|1341.8|1345|1343.8|1343|1341.8|112
1611655200000|2021-01-26 10:00:00|1342.7|1341.5|1343.1|1341.9|1343.7|1342.5|1342.2|1341|81
1611655500000|2021-01-26 10:05:00|1343|1341.8|1345.1|1343.9|1345.2|1344|1343|1341.8|94
1611655800000|2021-01-26 10:10:00|1344.9|1343.7|1346|1344.8|1346.4|1345.2|1344.9|1343.7|50
1611656100000|2021-01-26 10:15:00|1346.2|1345|1346.2|1345|1346.6|1345.4|1345.6|1344.4|71
1611656400000|2021-01-26 10:20:00|1346.3|1345.1|1346.1|1344.9|1347|1345.8|1345.8|1344.6|43
1611656700000|2021-01-26 10:25:00|1346|1344.8|1346.2|1345|1346.4|1345.2|1344.9|1343.7|57
1611657000000|2021-01-26 10:30:00|1346.1|1344.9|1346.7|1345.5|1347|1345.8|1346|1344.8|125
1611657300000|2021-01-26 10:35:00|1346.6|1345.4|1347.5|1346.3|1347.6|1346.4|1346.5|1345.3|219
1611657600000|2021-01-26 10:40:00|1347.2|1346|1346.2|1345|1347.2|1346|1345.7|1344.5|184
1611657900000|2021-01-26 10:45:00|1346.6|1345.4|1347|1345.8|1347.2|1346|1345.9|1344.7|97
1611658200000|2021-01-26 10:50:00|1346.9|1345.7|1346.7|1345.5|1348.2|1347|1346.7|1345.5|174
1611658500000|2021-01-26 10:55:00|1346.6|1345.4|1351.9|1350.7|1352.1|1350.9|1346.6|1345.4|315
1611658800000|2021-01-26 11:00:00|1352|1350.8|1350.2|1349|1353.6|1352.4|1350|1348.8|611
1611659100000|2021-01-26 11:05:00|1350.1|1348.9|1349.7|1348.5|1350.6|1349.4|1349.5|1348.3|147
1611659400000|2021-01-26 11:10:00|1350|1348.8|1350.5|1349.3|1351.6|1350.4|1349.5|1348.3|269
1611659700000|2021-01-26 11:15:00|1350.4|1349.2|1349.5|1348.3|1350.8|1349.6|1349.5|1348.3|169
1611660000000|2021-01-26 11:20:00|1349.6|1348.4|1349.1|1347.9|1350.2|1349|1348.5|1347.3|79
1611660300000|2021-01-26 11:25:00|1348.9|1347.7|1350.2|1349|1350.6|1349.4|1348.7|1347.5|53
1611660600000|2021-01-26 11:30:00|1350.4|1349.2|1350.5|1349.3|1351.2|1350|1349|1347.8|102
1611660900000|2021-01-26 11:35:00|1350.4|1349.2|1350.1|1348.9|1350.5|1349.3|1349.5|1348.3|53
1611661200000|2021-01-26 11:40:00|1350|1348.8|1351.8|1350.6|1351.8|1350.6|1349.6|1348.4|187
1611661500000|2021-01-26 11:45:00|1352|1350.8|1351.5|1350.3|1352.7|1351.5|1351|1349.8|155
1611661800000|2021-01-26 11:50:00|1351.4|1350.2|1354.8|1353.6|1357.9|1356.7|1351.4|1350.2|488
1611662100000|2021-01-26 11:55:00|1354.2|1353|1353.9|1352.7|1354.8|1353.6|1353.2|1352|206
1611662400000|2021-01-26 12:00:00|1353.8|1352.6|1357.6|1356.4|1357.7|1356.5|1353.8|1352.6|301
1611662700000|2021-01-26 12:05:00|1357.4|1356.2|1357.7|1356.5|1359.8|1358.6|1356.3|1355.1|728
1611663000000|2021-01-26 12:10:00|1357.8|1356.6|1354.8|1353.6|1357.8|1356.6|1354.5|1353.3|404
1611663300000|2021-01-26 12:15:00|1355|1353.8|1356.2|1355|1356.5|1355.3|1354|1352.8|192
1611663600000|2021-01-26 12:20:00|1356.1|1354.9|1354.8|1353.6|1356.5|1355.3|1354.2|1353|207
1611663900000|2021-01-26 12:25:00|1355.1|1353.9|1355.8|1354.6|1358.1|1356.9|1355.1|1353.9|544
1611664200000|2021-01-26 12:30:00|1355.9|1354.7|1358.5|1357.3|1358.5|1357.3|1355.4|1354.2|172
1611664500000|2021-01-26 12:35:00|1358.3|1357.1|1357.4|1356.2|1358.3|1357.1|1357|1355.8|121
1611664800000|2021-01-26 12:40:00|1357.3|1356.1|1357.8|1356.6|1357.8|1356.6|1356.8|1355.6|54
1611665100000|2021-01-26 12:45:00|1357.6|1356.4|1355.3|1354.1|1358.3|1357.1|1355|1353.8|273
1611665400000|2021-01-26 12:50:00|1355.2|1354|1355.5|1354.3|1356.5|1355.3|1354.3|1353.1|396
1611665700000|2021-01-26 12:55:00|1355.2|1354|1355|1353.8|1355.8|1354.6|1354|1352.8|167
1611666000000|2021-01-26 13:00:00|1354.8|1353.6|1353.5|1352.3|1354.8|1353.6|1352.2|1351|632
1611666300000|2021-01-26 13:05:00|1353.7|1352.5|1353.8|1352.6|1354.6|1353.4|1352.8|1351.6|366
1611666600000|2021-01-26 13:10:00|1353.7|1352.5|1355.8|1354.6|1356.2|1355|1352.5|1351.3|498
1611666900000|2021-01-26 13:15:00|1356|1354.8|1358.5|1357.3|1358.5|1357.3|1355.7|1354.5|375
1611667200000|2021-01-26 13:20:00|1358.2|1357|1358|1356.8|1358.8|1357.6|1357.9|1356.7|217
1611667500000|2021-01-26 13:25:00|1357.6|1356.4|1360.2|1359|1361.9|1360.7|1357.5|1356.3|627
1611667800000|2021-01-26 13:30:00|1360.1|1358.9|1359.7|1358.5|1361.1|1359.9|1357.7|1356.5|738
1611668100000|2021-01-26 13:35:00|1359.8|1358.6|1362.9|1361.7|1363.2|1362|1359.7|1358.5|508
1611668400000|2021-01-26 13:40:00|1363|1361.8|1363.1|1361.9|1363.2|1362|1361.7|1360.5|505
1611671400000|2021-01-26 14:30:00|1366.4|1365.2|1366.2|1365|1374.7|1373.5|1363.6|1362.4|4955
1611671700000|2021-01-26 14:35:00|1366|1364.8|1370.4|1369.2|1371.1|1369.9|1366|1364.8|2288
1611672000000|2021-01-26 14:40:00|1370.3|1369.1|1370.7|1369.5|1372.6|1371.4|1369.7|1368.5|1336
1611672300000|2021-01-26 14:45:00|1370.8|1369.6|1371.5|1370.3|1371.8|1370.6|1367.9|1366.7|1467
1611672600000|2021-01-26 14:50:00|1371.3|1370.1|1371|1369.8|1372.5|1371.3|1369.5|1368.3|1056
1611672900000|2021-01-26 14:55:00|1371.1|1369.9|1371.2|1370|1372.1|1370.9|1370.6|1369.4|555
1611673200000|2021-01-26 15:00:00|1370.9|1369.7|1371.8|1370.6|1373.6|1372.4|1370.6|1369.4|1068
1611673500000|2021-01-26 15:05:00|1371.9|1370.7|1368.2|1367|1372.1|1370.9|1367.5|1366.3|1072
1611673800000|2021-01-26 15:10:00|1367.8|1366.6|1365.7|1364.5|1368.6|1367.4|1365.5|1364.3|1001
1611674100000|2021-01-26 15:15:00|1365.8|1364.6|1367.8|1366.6|1370.3|1369.1|1365.5|1364.3|820
1611674400000|2021-01-26 15:20:00|1367.7|1366.5|1368.5|1367.3|1370|1368.8|1367.5|1366.3|396
1611674700000|2021-01-26 15:25:00|1368.4|1367.2|1369.4|1368.2|1369.5|1368.3|1366.8|1365.6|560
1611675000000|2021-01-26 15:30:00|1369.5|1368.3|1368.2|1367|1371|1369.8|1368|1366.8|505
1611675300000|2021-01-26 15:35:00|1368|1366.8|1366.5|1365.3|1369|1367.8|1366|1364.8|543
1611675600000|2021-01-26 15:40:00|1366.3|1365.1|1367.2|1366|1367.7|1366.5|1365.5|1364.3|414
1611675900000|2021-01-26 15:45:00|1367.3|1366.1|1367.5|1366.3|1368.5|1367.3|1366.7|1365.5|353
1611676200000|2021-01-26 15:50:00|1367.7|1366.5|1365.7|1364.5|1367.8|1366.6|1364.7|1363.5|530
1611676500000|2021-01-26 15:55:00|1365.8|1364.6|1367.5|1366.3|1368|1366.8|1365.7|1364.5|438
1611676800000|2021-01-26 16:00:00|1367.7|1366.5|1368.7|1367.5|1368.7|1367.5|1366.7|1365.5|202
1611677100000|2021-01-26 16:05:00|1368.8|1367.6|1370.3|1369.1|1370.3|1369.1|1368.5|1367.3|791
1611677400000|2021-01-26 16:10:00|1370.1|1368.9|1371.8|1370.6|1372.3|1371.1|1370|1368.8|661
1611677700000|2021-01-26 16:15:00|1371.7|1370.5|1372|1370.8|1373.1|1371.9|1370.8|1369.6|489
1611678000000|2021-01-26 16:20:00|1372.2|1371|1375|1373.8|1375.2|1374|1372.2|1371|578
1611678300000|2021-01-26 16:25:00|1374.7|1373.5|1374.5|1373.3|1375|1373.8|1373|1371.8|874
1611678600000|2021-01-26 16:30:00|1374.3|1373.1|1373.2|1372|1374.8|1373.6|1372.6|1371.4|553
1611678900000|2021-01-26 16:35:00|1373.4|1372.2|1373|1371.8|1374.7|1373.5|1372.6|1371.4|366
1611679200000|2021-01-26 16:40:00|1372.8|1371.6|1372.7|1371.5|1373.5|1372.3|1371.5|1370.3|497
1611679500000|2021-01-26 16:45:00|1372.5|1371.3|1372.7|1371.5|1372.9|1371.7|1371.5|1370.3|304
1611679800000|2021-01-26 16:50:00|1372.5|1371.3|1373.3|1372.1|1373.7|1372.5|1372|1370.8|266
1611680100000|2021-01-26 16:55:00|1373.2|1372|1375|1373.8|1375.3|1374.1|1372.7|1371.5|492
1611680400000|2021-01-26 17:00:00|1374.8|1373.6|1373.2|1372|1375.3|1374.1|1372.7|1371.5|590
1611680700000|2021-01-26 17:05:00|1373.1|1371.9|1372|1370.8|1373.2|1372|1371.5|1370.3|577
1611681000000|2021-01-26 17:10:00|1372.1|1370.9|1372.8|1371.6|1372.8|1371.6|1371.1|1369.9|300
1611681300000|2021-01-26 17:15:00|1372.9|1371.7|1376.2|1375|1376.8|1375.6|1372.5|1371.3|575
1611681600000|2021-01-26 17:20:00|1376.5|1375.3|1374.4|1373.2|1376.8|1375.6|1374|1372.8|633
1611681900000|2021-01-26 17:25:00|1374.5|1373.3|1372.7|1371.5|1374.8|1373.6|1372|1370.8|530
1611682200000|2021-01-26 17:30:00|1372.5|1371.3|1372.5|1371.3|1373|1371.8|1371.5|1370.3|539
1611682500000|2021-01-26 17:35:00|1372.3|1371.1|1370.7|1369.5|1372.3|1371.1|1369.5|1368.3|424
1611682800000|2021-01-26 17:40:00|1370.6|1369.4|1369.1|1367.9|1371.1|1369.9|1369|1367.8|1476
1611683100000|2021-01-26 17:45:00|1369.6|1368.4|1370.1|1368.9|1371.1|1369.9|1369.4|1368.2|571
1611683400000|2021-01-26 17:50:00|1370.2|1369|1369.3|1368.1|1370.3|1369.1|1367.9|1366.7|377
1611683700000|2021-01-26 17:55:00|1369.2|1368|1367.6|1366.4|1369.7|1368.5|1367.6|1366.4|635
1611684000000|2021-01-26 18:00:00|1367.9|1366.7|1366.5|1365.3|1368.3|1367.1|1366.1|1364.9|727
1611684300000|2021-01-26 18:05:00|1366.4|1365.2|1369.1|1367.9|1369.6|1368.4|1366.4|1365.2|374
1611684600000|2021-01-26 18:10:00|1369|1367.8|1368.1|1366.9|1369.9|1368.7|1367.7|1366.5|279
1611684900000|2021-01-26 18:15:00|1368|1366.8|1370.2|1369|1370.3|1369.1|1368|1366.8|344
1611685200000|2021-01-26 18:20:00|1370.3|1369.1|1370.1|1368.9|1371.1|1369.9|1369.8|1368.6|224
1611685500000|2021-01-26 18:25:00|1369.9|1368.7|1369.2|1368|1370.7|1369.5|1369.1|1367.9|168
1611685800000|2021-01-26 18:30:00|1369.1|1367.9|1369.5|1368.3|1369.6|1368.4|1368.1|1366.9|235
1611686100000|2021-01-26 18:35:00|1369.6|1368.4|1370.2|1369|1370.6|1369.4|1368.1|1366.9|310
1611686400000|2021-01-26 18:40:00|1370.1|1368.9|1371.1|1369.9|1371.8|1370.6|1369.9|1368.7|225
1611686700000|2021-01-26 18:45:00|1371.3|1370.1|1372.6|1371.4|1373.7|1372.5|1371.3|1370.1|655
1611687000000|2021-01-26 18:50:00|1372.4|1371.2|1373.6|1372.4|1373.9|1372.7|1371.4|1370.2|462
1611687300000|2021-01-26 18:55:00|1373.5|1372.3|1372.6|1371.4|1373.8|1372.6|1371.3|1370.1|534
1611687600000|2021-01-26 19:00:00|1372.3|1371.1|1372.2|1371|1373.3|1372.1|1371.4|1370.2|435
1611687900000|2021-01-26 19:05:00|1372.1|1370.9|1372.9|1371.7|1374.6|1373.4|1372.1|1370.9|705
1611688200000|2021-01-26 19:10:00|1373.1|1371.9|1371|1369.8|1373.4|1372.2|1369.6|1368.4|1637
1611688500000|2021-01-26 19:15:00|1371.6|1370.4|1371.7|1370.5|1374.3|1373.1|1371.5|1370.3|1494
1611709200000|2021-01-27 01:00:00|1376.8|1375.6|1378.5|1377.3|1382.2|1381|1376.3|1375.1|1339
1611709500000|2021-01-27 01:05:00|1378.6|1377.4|1381|1379.8|1382.2|1381|1378.6|1377.4|847
1611709800000|2021-01-27 01:10:00|1381.1|1379.9|1381.4|1380.2|1381.7|1380.5|1378.8|1377.6|360
1611710100000|2021-01-27 01:15:00|1381.5|1380.3|1383.5|1382.3|1383.7|1382.5|1380.7|1379.5|806
1611710400000|2021-01-27 01:20:00|1383.6|1382.4|1382.5|1381.3|1383.6|1382.4|1382|1380.8|363
1611710700000|2021-01-27 01:25:00|1382.6|1381.4|1384.8|1383.6|1385.2|1384|1381.7|1380.5|463
1611711000000|2021-01-27 01:30:00|1384.9|1383.7|1382.5|1381.3|1385.2|1384|1382.4|1381.2|255
1611711300000|2021-01-27 01:35:00|1382.4|1381.2|1382.3|1381.1|1382.6|1381.4|1379.8|1378.5|1301
1611711600000|2021-01-27 01:40:00|1382.4|1381.2|1381.8|1380.6|1382.9|1381.7|1381.5|1380.3|103
1611711900000|2021-01-27 01:45:00|1381.9|1380.7|1382.2|1381|1382.7|1381.5|1381.3|1380.1|117
1611712200000|2021-01-27 01:50:00|1381.9|1380.7|1380.9|1379.7|1382|1380.8|1380.8|1379.6|114
1611712500000|2021-01-27 01:55:00|1381|1379.8|1380.3|1379.1|1381|1379.8|1379.3|1378.1|166
1611712800000|2021-01-27 02:00:00|1380.4|1379.2|1378.8|1377.6|1381.5|1380.3|1378.1|1376.9|367
1611713100000|2021-01-27 02:05:00|1378.7|1377.5|1378.1|1376.9|1379.6|1378.4|1377.8|1376.6|335
1611713400000|2021-01-27 02:10:00|1378.2|1377|1381.6|1380.4|1381.8|1380.6|1378.2|1377|199
1611713700000|2021-01-27 02:15:00|1381.7|1380.5|1380.8|1379.6|1381.9|1380.7|1380.5|1379.3|396
1611714000000|2021-01-27 02:20:00|1381.1|1379.9|1380.5|1379.3|1381.3|1380.1|1380|1378.8|84
1611714300000|2021-01-27 02:25:00|1380.6|1379.4|1381.1|1379.9|1381.3|1380.1|1380.6|1379.4|43
1611714600000|2021-01-27 02:30:00|1381|1379.8|1380.5|1379.3|1382.2|1381|1380.1|1378.9|155
1611714900000|2021-01-27 02:35:00|1380.6|1379.4|1380.7|1379.5|1381.2|1380|1380|1378.8|192
1611715200000|2021-01-27 02:40:00|1380.8|1379.6|1380.7|1379.5|1380.9|1379.7|1379.7|1378.5|77
1611715500000|2021-01-27 02:45:00|1380.6|1379.4|1380.1|1378.9|1380.6|1379.4|1379.5|1378.3|56
1611715800000|2021-01-27 02:50:00|1380.2|1379|1379.2|1378|1380.2|1379|1378.5|1377.3|86
1611716100000|2021-01-27 02:55:00|1379.3|1378.1|1380.6|1379.4|1380.9|1379.7|1379.3|1378.1|107
1611716400000|2021-01-27 03:00:00|1380.3|1379.1|1381.1|1379.9|1381.1|1379.9|1378.7|1377.5|225
1611716700000|2021-01-27 03:05:00|1381.2|1380|1381.3|1380.1|1382.2|1381|1380.2|1379|137
1611717000000|2021-01-27 03:10:00|1381|1379.8|1381|1379.8|1381.3|1380.1|1380.5|1379.3|62
1611717300000|2021-01-27 03:15:00|1380.8|1379.6|1380.9|1379.7|1381.5|1380.3|1380.7|1379.5|80
1611717600000|2021-01-27 03:20:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1381|1379.8|200
1611717900000|2021-01-27 03:25:00|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1380.7|1379.5|71
1611718200000|2021-01-27 03:30:00|1381.2|1380|1380.9|1379.7|1381.2|1380|1380.7|1379.5|61
1611718500000|2021-01-27 03:35:00|1381|1379.8|1380.9|1379.7|1381.3|1380.1|1380.7|1379.5|44
1611718800000|2021-01-27 03:40:00|1380.8|1379.6|1381.3|1380.1|1381.6|1380.4|1380.7|1379.5|49
1611719100000|2021-01-27 03:45:00|1381.2|1380|1381.6|1380.4|1381.6|1380.4|1381.2|1380|33
1611719400000|2021-01-27 03:50:00|1381.4|1380.2|1380.6|1379.4|1381.4|1380.2|1379.8|1378.6|101
1611719700000|2021-01-27 03:55:00|1381|1379.8|1380.9|1379.7|1381.1|1379.9|1380.7|1379.5|63
1611720000000|2021-01-27 04:00:00|1381|1379.8|1382.4|1381.2|1382.4|1381.2|1381|1379.8|101
1611720300000|2021-01-27 04:05:00|1382.7|1381.5|1382|1380.8|1382.7|1381.5|1381.9|1380.7|56
1611720600000|2021-01-27 04:10:00|1381.9|1380.7|1382.2|1381|1382.5|1381.3|1381.9|1380.7|132
1611720900000|2021-01-27 04:15:00|1382.3|1381.1|1382.5|1381.3|1382.7|1381.5|1382|1380.8|32
1611721200000|2021-01-27 04:20:00|1382.4|1381.2|1382.7|1381.5|1382.7|1381.5|1382.2|1381|60
1611721500000|2021-01-27 04:25:00|1382.6|1381.4|1383.3|1382.1|1383.4|1382.2|1382.5|1381.3|64
1611721800000|2021-01-27 04:30:00|1383.4|1382.2|1383.5|1382.3|1383.8|1382.6|1383.2|1382|125
1611722100000|2021-01-27 04:35:00|1383.6|1382.4|1383.5|1382.3|1383.6|1382.4|1383.4|1382.2|29
1611722400000|2021-01-27 04:40:00|1383.7|1382.5|1384.3|1383.1|1384.4|1383.2|1383.5|1382.3|52
1611722700000|2021-01-27 04:45:00|1384.2|1383|1384.3|1383.1|1384.4|1383.2|1384.2|1383|25
1611723000000|2021-01-27 04:50:00|1384.4|1383.2|1384|1382.8|1384.6|1383.4|1384|1382.8|55
1611723300000|2021-01-27 04:55:00|1383.8|1382.6|1384.5|1383.3|1384.6|1383.4|1383.7|1382.5|52
1611723600000|2021-01-27 05:00:00|1384.4|1383.2|1384.9|1383.7|1384.9|1383.7|1384.4|1383.2|35
1611723900000|2021-01-27 05:05:00|1385.4|1384.2|1385.9|1384.7|1387.3|1386.1|1385.4|1384.2|198
1611724200000|2021-01-27 05:10:00|1385.7|1384.5|1385.7|1384.5|1386.6|1385.4|1385.4|1384.2|90
1611724500000|2021-01-27 05:15:00|1385.6|1384.4|1385.1|1383.9|1385.7|1384.5|1384.8|1383.6|27
1611724800000|2021-01-27 05:20:00|1384.9|1383.7|1384.9|1383.7|1385.3|1384.1|1384.7|1383.5|33
1611725100000|2021-01-27 05:25:00|1385|1383.8|1385.1|1383.9|1385.1|1383.9|1384.7|1383.5|14
1611725400000|2021-01-27 05:30:00|1385.3|1384.1|1384|1382.8|1385.5|1384.3|1383.2|1382|292
1611725700000|2021-01-27 05:35:00|1384.3|1383.1|1386.3|1385.1|1386.4|1385.2|1383.9|1382.7|141
1611726000000|2021-01-27 05:40:00|1386.4|1385.2|1388.7|1387.5|1389.1|1387.9|1386.1|1384.9|574
1611726300000|2021-01-27 05:45:00|1388.6|1387.4|1390.7|1389.5|1391|1389.8|1387.7|1386.5|335
1611726600000|2021-01-27 05:50:00|1390.5|1389.3|1390.6|1389.4|1391.3|1390.1|1389.7|1388.5|226
1611726900000|2021-01-27 05:55:00|1390.5|1389.3|1389.9|1388.7|1391.1|1389.9|1389.2|1388|176
1611727200000|2021-01-27 06:00:00|1389.7|1388.5|1389.3|1388.1|1389.9|1388.7|1388.5|1387.3|182
1611727500000|2021-01-27 06:05:00|1389.4|1388.2|1388.2|1387|1389.5|1388.3|1387.6|1386.4|74
1611727800000|2021-01-27 06:10:00|1388|1386.8|1388.4|1387.2|1388.8|1387.6|1387.4|1386.2|101
1611728100000|2021-01-27 06:15:00|1388.5|1387.3|1389.8|1388.6|1389.8|1388.6|1388.5|1387.3|88
1611728400000|2021-01-27 06:20:00|1389.9|1388.7|1391.4|1390.2|1393.7|1392.5|1389.8|1388.6|527
1611728700000|2021-01-27 06:25:00|1391.3|1390.1|1390.7|1389.5|1391.3|1390.1|1390.4|1389.2|48
1611729000000|2021-01-27 06:30:00|1390.5|1389.3|1389.9|1388.7|1391.7|1390.5|1389.9|1388.7|114
1611729300000|2021-01-27 06:35:00|1390.2|1389|1388.9|1387.7|1390.4|1389.2|1388.9|1387.7|195
1611729600000|2021-01-27 06:40:00|1389.2|1388|1389.4|1388.2|1389.8|1388.6|1388.8|1387.6|198
1611729900000|2021-01-27 06:45:00|1389.7|1388.5|1388.8|1387.6|1390.2|1389|1388.7|1387.5|91
1611730200000|2021-01-27 06:50:00|1388.9|1387.7|1389.2|1388|1389.3|1388.1|1388.5|1387.3|57
1611730500000|2021-01-27 06:55:00|1389.4|1388.2|1389.2|1388|1390|1388.8|1388.9|1387.7|65
1611730800000|2021-01-27 07:00:00|1389|1387.8|1389.5|1388.3|1389.7|1388.5|1388.9|1387.7|53
1611731100000|2021-01-27 07:05:00|1389.4|1388.2|1389.3|1388.1|1389.5|1388.3|1389|1387.8|46
1611731400000|2021-01-27 07:10:00|1389.2|1388|1390.7|1389.5|1390.7|1389.5|1389.2|1388|32
1611731700000|2021-01-27 07:15:00|1390.6|1389.4|1391.1|1389.9|1391.1|1389.9|1389.9|1388.7|35
1611732000000|2021-01-27 07:20:00|1390.9|1389.7|1390.4|1389.2|1392.1|1390.9|1390.4|1389.2|327
1611732300000|2021-01-27 07:25:00|1390.6|1389.4|1390.1|1388.9|1391.2|1390|1389.9|1388.7|44
1611732600000|2021-01-27 07:30:00|1390.2|1389|1388.5|1387.3|1390.2|1389|1388.4|1387.2|26
1611732900000|2021-01-27 07:35:00|1388.6|1387.4|1389.5|1388.3|1389.8|1388.6|1388.6|1387.4|45
1611733200000|2021-01-27 07:40:00|1389.4|1388.2|1389|1387.8|1390|1388.8|1388.9|1387.7|32
1611733500000|2021-01-27 07:45:00|1388.9|1387.7|1389.5|1388.3|1389.9|1388.7|1388.7|1387.5|22
1611733800000|2021-01-27 07:50:00|1389.4|1388.2|1388|1386.8|1389.4|1388.2|1387.8|1386.6|90
1611734100000|2021-01-27 07:55:00|1388.1|1386.9|1388.4|1387.2|1388.9|1387.7|1387.4|1386.2|116
1611734400000|2021-01-27 08:00:00|1388.3|1387.1|1387.7|1386.5|1388.9|1387.7|1387.4|1386.2|114
1611734700000|2021-01-27 08:05:00|1387.9|1386.7|1388.9|1387.7|1388.9|1387.7|1387.2|1386|238
1611735000000|2021-01-27 08:10:00|1388.8|1387.6|1388.3|1387.1|1388.9|1387.7|1387.9|1386.7|190
1611735300000|2021-01-27 08:15:00|1388.5|1387.3|1390.2|1389|1390.2|1389|1388.5|1387.3|133
1611735600000|2021-01-27 08:20:00|1390|1388.8|1379.4|1378.2|1390|1388.8|1375.1|1373.9|658
1611735900000|2021-01-27 08:25:00|1379.3|1378.1|1383.1|1381.9|1387.3|1385.9|1379.3|1378.1|593
1611736200000|2021-01-27 08:30:00|1383|1381.8|1387.7|1386.5|1387.8|1386.6|1382|1380.8|356
1611736500000|2021-01-27 08:35:00|1387.8|1386.6|1383.9|1382.7|1387.9|1386.7|1383.8|1382.6|277
1611736800000|2021-01-27 08:40:00|1383.8|1382.6|1383.8|1382.6|1385.1|1383.9|1382.5|1381.3|283
1611737100000|2021-01-27 08:45:00|1383.6|1382.4|1381.9|1380.7|1383.8|1382.6|1381.9|1380.7|107
1611737400000|2021-01-27 08:50:00|1381.8|1380.6|1379.5|1378.3|1381.8|1380.6|1376.5|1375.3|782
1611737700000|2021-01-27 08:55:00|1379.4|1378.2|1381.8|1380.6|1382.8|1381.6|1379.4|1378.2|173
1611738000000|2021-01-27 09:00:00|1381.7|1380.5|1383.3|1382.1|1383.9|1382.7|1381.7|1380.5|186
1611738300000|2021-01-27 09:05:00|1383.4|1382.2|1381.7|1380.5|1383.6|1382.4|1381.1|1379.9|186
1611738600000|2021-01-27 09:10:00|1381.8|1380.6|1382.4|1381.2|1383.5|1382.3|1381.7|1380.5|271
1611738900000|2021-01-27 09:15:00|1382.5|1381.3|1383.6|1382.4|1384.1|1382.9|1381.9|1380.7|351
1611739200000|2021-01-27 09:20:00|1383.5|1382.3|1383|1381.8|1383.8|1382.6|1382.7|1381.5|161
1611739500000|2021-01-27 09:25:00|1383.1|1381.9|1383.5|1382.3|1383.7|1382.5|1383|1381.8|310
1611739800000|2021-01-27 09:30:00|1383.6|1382.4|1382.5|1381.3|1383.7|1382.5|1382.4|1381.2|321
1611740100000|2021-01-27 09:35:00|1382.6|1381.4|1384.4|1383.2|1384.9|1383.7|1382.6|1381.4|321
1611740400000|2021-01-27 09:40:00|1384.7|1383.5|1384.3|1383.1|1385.4|1384.2|1384|1382.8|201
1611740700000|2021-01-27 09:45:00|1384.2|1383|1383.3|1382.1|1384.3|1383.1|1383.2|1382|55
1611741000000|2021-01-27 09:50:00|1383.5|1382.3|1383.3|1382.1|1383.5|1382.3|1382.7|1381.5|15
1611741300000|2021-01-27 09:55:00|1383.2|1382|1383.1|1381.9|1384.1|1382.9|1383|1381.8|86
1611741600000|2021-01-27 10:00:00|1383.2|1382|1381.5|1380.3|1383.6|1382.4|1381.5|1380.3|53
1611741900000|2021-01-27 10:05:00|1381.4|1380.2|1382.2|1381|1382.7|1381.5|1381.4|1380.2|76
1611742200000|2021-01-27 10:10:00|1382.5|1381.3|1381.9|1380.7|1382.6|1381.4|1381.6|1380.4|38
1611742500000|2021-01-27 10:15:00|1382|1380.8|1380.2|1379|1382|1380.8|1380|1378.8|81
1611742800000|2021-01-27 10:20:00|1380.6|1379.4|1382.6|1381.4|1382.6|1381.4|1380.4|1379.2|106
1611743100000|2021-01-27 10:25:00|1382.7|1381.5|1382.1|1380.9|1382.7|1381.5|1382|1380.8|30
1611743400000|2021-01-27 10:30:00|1382|1380.8|1383.8|1382.6|1383.9|1382.7|1382|1380.8|88
1611743700000|2021-01-27 10:35:00|1383.9|1382.7|1383.7|1382.5|1383.9|1382.7|1383.2|1382|86
1611744000000|2021-01-27 10:40:00|1383.6|1382.4|1382.7|1381.5|1383.7|1382.5|1382.7|1381.5|80
1611744300000|2021-01-27 10:45:00|1383|1381.8|1382.9|1381.7|1383.2|1382|1382.6|1381.4|18
1611744600000|2021-01-27 10:50:00|1383.1|1381.9|1382.9|1381.7|1383.8|1382.6|1382.7|1381.5|64
1611744900000|2021-01-27 10:55:00|1382.8|1381.6|1382.1|1380.9|1383|1381.8|1381.8|1380.6|59
1611745200000|2021-01-27 11:00:00|1382.2|1381|1381.7|1380.5|1382.2|1381|1380.8|1379.6|46
1611745500000|2021-01-27 11:05:00|1381.8|1380.6|1381.2|1380|1382.1|1380.9|1380.9|1379.7|70
1611745800000|2021-01-27 11:10:00|1381.1|1379.9|1380.8|1379.6|1381.2|1380|1380|1378.8|61
1611746100000|2021-01-27 11:15:00|1380.7|1379.5|1381.5|1380.3|1381.8|1380.6|1380.2|1379|54
1611746400000|2021-01-27 11:20:00|1381.3|1380.1|1382.1|1380.9|1382.1|1380.9|1381.2|1380|52
1611746700000|2021-01-27 11:25:00|1382.2|1381|1380.2|1379|1382.2|1381|1380|1378.8|73
1611747000000|2021-01-27 11:30:00|1380.1|1378.9|1381.4|1380.2|1382|1380.8|1380|1378.8|73
1611747300000|2021-01-27 11:35:00|1381.3|1380.1|1379.5|1378.3|1381.3|1380.1|1378.9|1377.7|156
1611747600000|2021-01-27 11:40:00|1380|1378.8|1379.6|1378.4|1380.4|1379.2|1378.9|1377.7|46
1611747900000|2021-01-27 11:45:00|1380.1|1378.9|1380|1378.8|1380.6|1379.4|1379.2|1378|144
1611748200000|2021-01-27 11:50:00|1379.9|1378.7|1381.6|1380.4|1381.7|1380.5|1379.9|1378.7|42
1611748500000|2021-01-27 11:55:00|1381.5|1380.3|1381.1|1379.9|1381.6|1380.4|1380.9|1379.7|36
1611748800000|2021-01-27 12:00:00|1381|1379.8|1381.2|1380|1381.7|1380.5|1381|1379.8|71
1611749100000|2021-01-27 12:05:00|1381.1|1379.9|1382.3|1381.1|1382.5|1381.3|1380.5|1379.3|81
1611749400000|2021-01-27 12:10:00|1382.2|1381|1383|1381.8|1383.1|1381.9|1381|1379.8|218
1611749700000|2021-01-27 12:15:00|1383.1|1381.9|1385|1383.8|1385.9|1384.7|1382.6|1381.4|447
1611750000000|2021-01-27 12:20:00|1384.9|1383.7|1384.3|1383.1|1384.9|1383.7|1382.3|1381.1|286
1611750300000|2021-01-27 12:25:00|1384.6|1383.4|1386.4|1385.2|1389.2|1388|1384.5|1383.3|451
1611750600000|2021-01-27 12:30:00|1386.5|1385.3|1386.2|1385|1390.5|1389.3|1386.2|1385|326
1611750900000|2021-01-27 12:35:00|1386.3|1385.1|1386.8|1385.6|1387.8|1386.6|1385.8|1384.6|321
1611751200000|2021-01-27 12:40:00|1387|1385.8|1388.6|1387.4|1390.1|1388.9|1386.8|1385.6|170
1611751500000|2021-01-27 12:45:00|1388.7|1387.5|1390.7|1389.5|1391|1389.8|1388.6|1387.4|248
1611751800000|2021-01-27 12:50:00|1390.6|1389.4|1390.8|1389.6|1390.8|1389.6|1389.9|1388.7|286
1611752100000|2021-01-27 12:55:00|1390.9|1389.7|1393.9|1392.7|1394.4|1393.2|1390.4|1389.2|472
1611752400000|2021-01-27 13:00:00|1393.7|1392.5|1389|1387.8|1393.7|1392.5|1388.7|1387.5|537
1611752700000|2021-01-27 13:05:00|1389.1|1387.9|1388.4|1387.2|1389.8|1388.6|1387.4|1386.2|352
1611753000000|2021-01-27 13:10:00|1388.3|1387.1|1388.4|1387.2|1388.6|1387.4|1387.5|1386.3|267
1611753300000|2021-01-27 13:15:00|1388.2|1387|1387.4|1386.2|1388.4|1387.2|1387.4|1386.2|164
1611753600000|2021-01-27 13:20:00|1387.3|1386.1|1389.6|1388.4|1389.7|1388.5|1387.2|1386|243
1611753900000|2021-01-27 13:25:00|1389.7|1388.5|1389.9|1388.7|1390.7|1389.5|1388.8|1387.6|269
1611754200000|2021-01-27 13:30:00|1390|1388.8|1389.8|1388.6|1390.8|1389.6|1389|1387.8|247
1611754500000|2021-01-27 13:35:00|1389.7|1388.5|1387.1|1385.9|1390|1388.8|1386.4|1385.2|901
1611754800000|2021-01-27 13:40:00|1387|1385.8|1388.4|1387.2|1389.3|1388.1|1386.7|1385.5|697
1611757800000|2021-01-27 14:30:00|1390.3|1389.1|1380.9|1379.7|1393.6|1392.4|1379.7|1378.5|3419
1611758100000|2021-01-27 14:35:00|1381|1379.8|1373.2|1372|1383.3|1382.1|1373|1371.8|3268
1611758400000|2021-01-27 14:40:00|1373.3|1372.1|1371|1369.8|1373.5|1372.3|1365.1|1363.9|3811
1611758700000|2021-01-27 14:45:00|1370.7|1369.5|1372|1370.8|1375.6|1374.4|1369.8|1368.6|2535
1611759000000|2021-01-27 14:50:00|1371.9|1370.7|1371.9|1370.7|1372.4|1371.2|1367.4|1366.2|1648
1611759300000|2021-01-27 14:55:00|1372.2|1371|1372.7|1371.5|1375.4|1374.2|1371.2|1370|1167
1611759600000|2021-01-27 15:00:00|1372.6|1371.4|1375.4|1374.2|1379.5|1378.3|1371.7|1370.5|1414
1611759900000|2021-01-27 15:05:00|1376.1|1374.9|1372.5|1371.3|1376.8|1375.6|1371.1|1369.9|1431
1611760200000|2021-01-27 15:10:00|1372.6|1371.4|1371.1|1369.9|1372.8|1371.6|1368.9|1367.7|1017
1611760500000|2021-01-27 15:15:00|1371.3|1370.1|1378.2|1377|1378.3|1377.1|1371.1|1369.9|790
1611760800000|2021-01-27 15:20:00|1378.1|1376.9|1381.9|1380.7|1385.8|1384.6|1377.8|1376.6|3697
1611761100000|2021-01-27 15:25:00|1382|1380.8|1387.1|1385.9|1387.8|1386.6|1381.3|1380.1|1064
1611761400000|2021-01-27 15:30:00|1387|1385.8|1383.1|1381.9|1387.6|1386.4|1380.9|1379.7|1022
1611761700000|2021-01-27 15:35:00|1382.8|1381.6|1384.1|1382.9|1384.6|1383.4|1380.9|1379.7|962
1611762000000|2021-01-27 15:40:00|1384.2|1383|1382.3|1381.1|1384.6|1383.4|1380.7|1379.5|567
1611762300000|2021-01-27 15:45:00|1382.1|1380.9|1378.4|1377.2|1382.8|1381.6|1377.4|1376.2|884
1611762600000|2021-01-27 15:50:00|1378.6|1377.4|1379.2|1378|1380.4|1379.2|1376.9|1375.7|3099
1611762900000|2021-01-27 15:55:00|1379.3|1378.1|1375.7|1374.5|1379.3|1378.1|1375.4|1374.2|603
1611763200000|2021-01-27 16:00:00|1375.9|1374.7|1376.7|1375.5|1378.4|1377.2|1374.4|1373.2|4692
1611763500000|2021-01-27 16:05:00|1376.6|1375.4|1376.5|1375.3|1378.9|1377.7|1375.4|1374.2|9051
1611763800000|2021-01-27 16:10:00|1376.6|1375.4|1378.3|1377.1|1378.3|1377.1|1375.5|1374.3|591
1611764100000|2021-01-27 16:15:00|1378.2|1377|1374.8|1373.6|1378.6|1377.4|1374.4|1373.2|415
1611764400000|2021-01-27 16:20:00|1375.1|1373.9|1375.4|1374.2|1375.6|1374.4|1373.6|1372.4|1183
1611764700000|2021-01-27 16:25:00|1375.3|1374.1|1377.3|1376.1|1378.4|1377.2|1375.3|1374.1|284
1611765000000|2021-01-27 16:30:00|1377.4|1376.2|1374.8|1373.6|1377.6|1376.4|1374.1|1372.9|462
1611765300000|2021-01-27 16:35:00|1375.1|1373.9|1377.3|1376.1|1377.6|1376.4|1375|1373.8|379
1611765600000|2021-01-27 16:40:00|1377.5|1376.3|1377.4|1376.2|1379.1|1377.9|1377.1|1375.9|561
1611765900000|2021-01-27 16:45:00|1377.6|1376.4|1374.9|1373.7|1378.4|1377.2|1374.2|1373|921
1611766200000|2021-01-27 16:50:00|1374.8|1373.6|1376.3|1375.1|1377.8|1376.6|1374.6|1373.4|1187
1611766500000|2021-01-27 16:55:00|1376.5|1375.3|1375.5|1374.3|1376.5|1375.3|1373.9|1372.7|550
1611766800000|2021-01-27 17:00:00|1375.6|1374.4|1373.9|1372.7|1376.1|1374.9|1373.2|1372|440
1611767100000|2021-01-27 17:05:00|1373.8|1372.6|1373.9|1372.7|1374.1|1372.9|1372.3|1371.1|850
1611767400000|2021-01-27 17:10:00|1374|1372.8|1375.8|1374.6|1376.1|1374.9|1373.3|1372.1|732
1611767700000|2021-01-27 17:15:00|1375.5|1374.3|1374.3|1373.1|1375.5|1374.3|1373.8|1372.6|335
1611768000000|2021-01-27 17:20:00|1374.6|1373.4|1376.6|1375.4|1378|1376.8|1374.1|1372.9|711
1611768300000|2021-01-27 17:25:00|1376.9|1375.7|1375.1|1373.9|1377.1|1375.9|1375.1|1373.9|298
1611768600000|2021-01-27 17:30:00|1374.9|1373.7|1374.6|1373.4|1375.2|1374|1373.3|1372.1|390
1611768900000|2021-01-27 17:35:00|1374.5|1373.3|1375.8|1374.6|1376.1|1374.9|1374.5|1373.3|174
1611769200000|2021-01-27 17:40:00|1375.9|1374.7|1376|1374.8|1376.6|1375.4|1375.1|1373.9|340
1611769500000|2021-01-27 17:45:00|1376.1|1374.9|1375.5|1374.3|1376.8|1375.6|1375.3|1374.1|419
1611769800000|2021-01-27 17:50:00|1375.4|1374.2|1376.3|1375.1|1376.8|1375.6|1375.1|1373.9|280
1611770100000|2021-01-27 17:55:00|1376.1|1374.9|1377.1|1375.9|1377.4|1376.2|1375.9|1374.7|317
1611770400000|2021-01-27 18:00:00|1377.3|1376.1|1378.5|1377.3|1379.3|1378.1|1377.3|1376.1|889
1611770700000|2021-01-27 18:05:00|1378.6|1377.4|1377.1|1375.9|1378.6|1377.4|1376.7|1375.5|616
1611771000000|2021-01-27 18:10:00|1377.2|1376|1376.2|1375|1378.8|1377.6|1376.1|1374.9|320
1611771300000|2021-01-27 18:15:00|1376.3|1375.1|1373.8|1372.6|1376.6|1375.4|1373.8|1372.6|398
1611771600000|2021-01-27 18:20:00|1373.9|1372.7|1373.4|1372.2|1374.6|1373.4|1373.4|1372.2|341
1611771900000|2021-01-27 18:25:00|1373.5|1372.3|1375.1|1373.9|1375.2|1374|1373.3|1372.1|294
1611772200000|2021-01-27 18:30:00|1375.2|1374|1374.4|1373.2|1375.2|1374|1373.6|1372.4|217
1611772500000|2021-01-27 18:35:00|1374.6|1373.4|1374.7|1373.5|1375.1|1373.9|1374.1|1372.9|149
1611772800000|2021-01-27 18:40:00|1374.6|1373.4|1375.1|1373.9|1375.1|1373.9|1374.4|1373.2|239
1611773100000|2021-01-27 18:45:00|1375|1373.8|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|115
1611773400000|2021-01-27 18:50:00|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1373.1|1371.9|288
1611773700000|2021-01-27 18:55:00|1374.2|1373|1372.7|1371.5|1374.6|1373.4|1372.6|1371.4|241
1611774000000|2021-01-27 19:00:00|1373|1371.8|1375.6|1374.4|1376|1374.8|1372.8|1371.6|513
1611774300000|2021-01-27 19:05:00|1375.8|1374.6|1374.9|1373.7|1376.4|1375.2|1374.6|1373.4|525
1611774600000|2021-01-27 19:10:00|1375.1|1373.9|1375.1|1373.9|1376.6|1375.4|1374.1|1372.9|2009
1611774900000|2021-01-27 19:15:00|1375.2|1374|1373.8|1372.6|1375.6|1374.4|1373.7|1372.5|1456
1611795600000|2021-01-28 01:00:00|1371.9|1370.7|1373.5|1372.3|1374.7|1373.5|1368.2|1367|1591
1611795900000|2021-01-28 01:05:00|1373.4|1372.2|1378.8|1377.6|1379.3|1378.1|1373.3|1372.1|639
1611796200000|2021-01-28 01:10:00|1378.9|1377.7|1377.6|1376.4|1379|1377.8|1376.1|1374.9|270
1611796500000|2021-01-28 01:15:00|1377.5|1376.3|1379.5|1378.3|1380.2|1379|1377.1|1375.9|781
1611796800000|2021-01-28 01:20:00|1379.4|1378.2|1380|1378.8|1380.2|1379|1378.6|1377.4|239
1611797100000|2021-01-28 01:25:00|1379.9|1378.7|1378.6|1377.4|1381|1379.8|1377.6|1376.4|541
1611797400000|2021-01-28 01:30:00|1378.5|1377.3|1378.2|1377|1378.7|1377.5|1376.7|1375.5|202
1611797700000|2021-01-28 01:35:00|1378.1|1376.9|1379.7|1378.5|1379.8|1378.6|1377.4|1376.2|106
1611798000000|2021-01-28 01:40:00|1379.5|1378.3|1381.2|1380|1381.2|1380|1378.9|1377.7|165
1611798300000|2021-01-28 01:45:00|1381.1|1379.9|1379.7|1378.5|1381.2|1380|1379.7|1378.5|117
1611798600000|2021-01-28 01:50:00|1379.6|1378.4|1381.5|1380.3|1382.5|1381.3|1379.6|1378.4|127
1611798900000|2021-01-28 01:55:00|1381.7|1380.5|1380.6|1379.4|1382.4|1381.2|1380.5|1379.3|118
1611799200000|2021-01-28 02:00:00|1380.4|1379.2|1381.6|1380.4|1382|1380.8|1380.1|1378.9|79
1611799500000|2021-01-28 02:05:00|1381.5|1380.3|1378.5|1377.3|1381.5|1380.3|1378.3|1377.1|147
1611799800000|2021-01-28 02:10:00|1378.4|1377.2|1378.2|1377|1380.2|1379|1377.7|1376.5|182
1611800100000|2021-01-28 02:15:00|1378.4|1377.2|1378.3|1377.1|1379.4|1378.2|1377.8|1376.6|73
1611800400000|2021-01-28 02:20:00|1378.1|1376.9|1378|1376.8|1379.4|1378.2|1377.9|1376.7|49
1611800700000|2021-01-28 02:25:00|1377.8|1376.6|1379.5|1378.3|1380.1|1378.9|1377.8|1376.6|54
1611801000000|2021-01-28 02:30:00|1379.4|1378.2|1378.8|1377.6|1379.4|1378.2|1377.8|1376.6|44
1611801300000|2021-01-28 02:35:00|1378.5|1377.3|1377.9|1376.7|1378.5|1377.3|1376.3|1375.1|256
1611801600000|2021-01-28 02:40:00|1378|1376.8|1377|1375.8|1379|1377.8|1377|1375.8|109
1611801900000|2021-01-28 02:45:00|1376.9|1375.7|1377.3|1376.1|1377.5|1376.3|1376.7|1375.5|52
1611802200000|2021-01-28 02:50:00|1376.9|1375.7|1374.4|1373.2|1376.9|1375.7|1373.1|1371.9|192
1611802500000|2021-01-28 02:55:00|1374.3|1373.1|1376|1374.8|1376.9|1375.7|1374.3|1373.1|177
1611802800000|2021-01-28 03:00:00|1375.9|1374.7|1376.3|1375.1|1377.4|1376.2|1375.1|1373.9|183
1611803100000|2021-01-28 03:05:00|1376|1374.8|1375.4|1374.2|1376|1374.8|1374.9|1373.7|69
1611803400000|2021-01-28 03:10:00|1375.7|1374.5|1377|1375.8|1377.1|1375.9|1375.3|1374.1|60
1611803700000|2021-01-28 03:15:00|1376.4|1375.2|1378|1376.8|1378.5|1377.3|1376.1|1374.9|155
1611804000000|2021-01-28 03:20:00|1378.3|1377.1|1377.5|1376.3|1378.6|1377.4|1377.4|1376.2|87
1611804300000|2021-01-28 03:25:00|1377.6|1376.4|1377|1375.8|1377.9|1376.7|1376.4|1375.2|60
1611804600000|2021-01-28 03:30:00|1376.9|1375.7|1378|1376.8|1378.1|1376.9|1376.9|1375.7|27
1611804900000|2021-01-28 03:35:00|1377.9|1376.7|1379|1377.8|1379.4|1378.2|1377.5|1376.3|92
1611805200000|2021-01-28 03:40:00|1379.1|1377.9|1377.7|1376.5|1379.1|1377.9|1377.5|1376.3|42
1611805500000|2021-01-28 03:45:00|1377.9|1376.7|1376.9|1375.7|1378|1376.8|1376.9|1375.7|29
1611805800000|2021-01-28 03:50:00|1376.8|1375.6|1376.5|1375.3|1376.8|1375.6|1376|1374.8|93
1611806100000|2021-01-28 03:55:00|1376.4|1375.2|1376.9|1375.7|1376.9|1375.7|1376.4|1375.2|20
1611806400000|2021-01-28 04:00:00|1377|1375.8|1377|1375.8|1377.1|1375.9|1376.6|1375.4|36
1611806700000|2021-01-28 04:05:00|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.7|1375.5|18
1611807000000|2021-01-28 04:10:00|1376.9|1375.7|1377.6|1376.4|1377.9|1376.7|1376.9|1375.7|38
1611807300000|2021-01-28 04:15:00|1377.5|1376.3|1376.6|1375.4|1377.5|1376.3|1376.6|1375.4|95
1611807600000|2021-01-28 04:20:00|1376.8|1375.6|1375.5|1374.3|1376.9|1375.7|1375.4|1374.2|70
1611807900000|2021-01-28 04:25:00|1375.4|1374.2|1376.5|1375.3|1376.5|1375.3|1375|1373.8|78
1611808200000|2021-01-28 04:30:00|1376.6|1375.4|1376|1374.8|1376.6|1375.4|1375.8|1374.6|22
1611808500000|2021-01-28 04:35:00|1376.2|1375|1376.1|1374.9|1376.3|1375.1|1375.8|1374.6|8
1611808800000|2021-01-28 04:40:00|1376.2|1375|1376.6|1375.4|1376.7|1375.5|1376.2|1375|8
1611809100000|2021-01-28 04:45:00|1376.7|1375.5|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|24
1611809400000|2021-01-28 04:50:00|1377|1375.8|1376.8|1375.6|1377.1|1375.9|1376.7|1375.5|13
1611809700000|2021-01-28 04:55:00|1376.9|1375.7|1376.8|1375.6|1377.1|1375.9|1376.6|1375.4|3
1611810000000|2021-01-28 05:00:00|1376.9|1375.7|1376.6|1375.4|1377.6|1376.4|1376.5|1375.3|31
1611810300000|2021-01-28 05:05:00|1376.4|1375.2|1376|1374.8|1376.6|1375.4|1376|1374.8|46
1611810600000|2021-01-28 05:10:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|6
1611810900000|2021-01-28 05:15:00|1376.4|1375.2|1376|1374.8|1376.5|1375.3|1376|1374.8|102
1611811200000|2021-01-28 05:20:00|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.7|1374.5|78
1611811500000|2021-01-28 05:25:00|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.5|1374.3|167
1611811800000|2021-01-28 05:30:00|1376.1|1374.9|1376|1374.8|1377.1|1375.9|1375.9|1374.7|144
1611812100000|2021-01-28 05:35:00|1375.9|1374.7|1375.1|1373.9|1376|1374.8|1374.4|1373.2|111
1611812400000|2021-01-28 05:40:00|1375.2|1374|1374.2|1373|1375.4|1374.2|1374.1|1372.9|97
1611812700000|2021-01-28 05:45:00|1374.1|1372.9|1373.1|1371.9|1374.1|1372.9|1372.9|1371.7|137
1611813000000|2021-01-28 05:50:00|1373|1371.8|1370.7|1369.5|1373|1371.8|1370.6|1369.4|345
1611813300000|2021-01-28 05:55:00|1370.6|1369.4|1371.6|1370.4|1371.6|1370.4|1369.9|1368.7|267
1611813600000|2021-01-28 06:00:00|1371.5|1370.3|1371|1369.8|1371.6|1370.4|1370.7|1369.5|203
1611813900000|2021-01-28 06:05:00|1371.1|1369.9|1371.1|1369.9|1371.6|1370.4|1371|1369.8|188
1611814200000|2021-01-28 06:10:00|1371|1369.8|1370.1|1368.9|1371.1|1369.9|1370.1|1368.9|148
1611814500000|2021-01-28 06:15:00|1370|1368.8|1370.2|1369|1371.6|1370.4|1369.9|1368.7|110
1611814800000|2021-01-28 06:20:00|1370.1|1368.9|1370.6|1369.4|1371|1369.8|1369.7|1368.5|141
1611815100000|2021-01-28 06:25:00|1370.5|1369.3|1370.6|1369.4|1371.2|1370|1369.8|1368.6|127
1611815400000|2021-01-28 06:30:00|1370.7|1369.5|1371.9|1370.7|1373.1|1371.9|1370.7|1369.5|187
1611815700000|2021-01-28 06:35:00|1371.8|1370.6|1370.1|1368.9|1371.8|1370.6|1370.1|1368.9|69
1611816000000|2021-01-28 06:40:00|1370.2|1369|1369.6|1368.4|1370.5|1369.3|1369.4|1368.2|126
1611816300000|2021-01-28 06:45:00|1369.5|1368.3|1368.2|1367|1370|1368.8|1367.9|1366.7|238
1611816600000|2021-01-28 06:50:00|1368.3|1367.1|1369.4|1368.2|1369.6|1368.4|1368|1366.8|130
1611816900000|2021-01-28 06:55:00|1369.5|1368.3|1369.7|1368.5|1370.1|1368.9|1369.5|1368.3|93
1611817200000|2021-01-28 07:00:00|1369.4|1368.2|1366|1364.8|1369.6|1368.4|1365.9|1364.7|132
1611817500000|2021-01-28 07:05:00|1366.1|1364.9|1366.8|1365.6|1367.2|1366|1365.9|1364.7|157
1611817800000|2021-01-28 07:10:00|1367|1365.8|1367.3|1366.1|1367.6|1366.4|1366.7|1365.5|72
1611818100000|2021-01-28 07:15:00|1367.1|1365.9|1368.6|1367.4|1368.9|1367.7|1367.1|1365.9|36
1611818400000|2021-01-28 07:20:00|1368.7|1367.5|1368|1366.8|1368.8|1367.6|1367.5|1366.3|47
1611818700000|2021-01-28 07:25:00|1368.1|1366.9|1368.1|1366.9|1368.7|1367.5|1367.9|1366.7|48
1611819000000|2021-01-28 07:30:00|1368|1366.8|1368|1366.8|1368.9|1367.7|1367.8|1366.6|41
1611819300000|2021-01-28 07:35:00|1367.9|1366.7|1368.9|1367.7|1369|1367.8|1367.9|1366.7|47
1611819600000|2021-01-28 07:40:00|1369|1367.8|1367.5|1366.3|1369|1367.8|1367.5|1366.3|46
1611819900000|2021-01-28 07:45:00|1367.4|1366.2|1370|1368.8|1370|1368.8|1367.4|1366.2|48
1611820200000|2021-01-28 07:50:00|1370.1|1368.9|1369.8|1368.6|1370.2|1369|1369.4|1368.2|154
1611820500000|2021-01-28 07:55:00|1369.9|1368.7|1368.5|1367.3|1369.9|1368.7|1368.5|1367.3|53
1611820800000|2021-01-28 08:00:00|1368.6|1367.4|1369.4|1368.2|1369.9|1368.7|1368.5|1367.3|88
1611821100000|2021-01-28 08:05:00|1369.3|1368.1|1369.5|1368.3|1370.1|1368.9|1369|1367.8|118
1611821400000|2021-01-28 08:10:00|1369.3|1368.1|1372.3|1371.1|1372.5|1371.3|1369|1367.8|195
1611821700000|2021-01-28 08:15:00|1372.6|1371.4|1370.9|1369.7|1374.2|1373|1370.1|1368.9|289
1611822000000|2021-01-28 08:20:00|1371|1369.8|1371.4|1370.2|1372.7|1371.5|1369.8|1368.6|92
1611822300000|2021-01-28 08:25:00|1371.8|1370.6|1370.7|1369.5|1371.9|1370.7|1370.4|1369.2|33
1611822600000|2021-01-28 08:30:00|1370.8|1369.6|1369.9|1368.7|1370.9|1369.7|1369.6|1368.4|41
1611822900000|2021-01-28 08:35:00|1369.8|1368.6|1369.7|1368.5|1370|1368.8|1369.1|1367.9|56
1611823200000|2021-01-28 08:40:00|1369.6|1368.4|1368.4|1367.2|1369.9|1368.7|1368.3|1367.1|44
1611823500000|2021-01-28 08:45:00|1368.6|1367.4|1367.7|1366.5|1368.9|1367.7|1367.4|1366.2|134
1611823800000|2021-01-28 08:50:00|1367.8|1366.6|1368.4|1367.2|1368.7|1367.5|1367.8|1366.6|100
1611824100000|2021-01-28 08:55:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1366.9|1365.7|61
1611824400000|2021-01-28 09:00:00|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.4|1366.2|32
1611824700000|2021-01-28 09:05:00|1368.4|1367.2|1366.5|1365.3|1368.6|1367.4|1366.4|1365.2|155
1611825000000|2021-01-28 09:10:00|1366.3|1365.1|1368.1|1366.9|1368.4|1366.9|1366.2|1365|126
1611825300000|2021-01-28 09:15:00|1368.4|1367.2|1368.5|1367.3|1369.7|1368.5|1368.1|1366.9|43
1611825600000|2021-01-28 09:20:00|1368.6|1367.4|1368.2|1367|1368.7|1367.5|1368|1366.8|66
1611825900000|2021-01-28 09:25:00|1368.1|1366.9|1368.5|1367.3|1369.2|1368|1367.9|1366.7|57
1611826200000|2021-01-28 09:30:00|1368.4|1367.2|1368.7|1367.5|1369.1|1367.9|1368.4|1367.2|11
1611826500000|2021-01-28 09:35:00|1368.6|1367.4|1368.1|1366.9|1368.7|1367.5|1367.8|1366.6|42
1611826800000|2021-01-28 09:40:00|1368|1366.8|1368.5|1367.3|1369.2|1368|1367.8|1366.6|45
1611827100000|2021-01-28 09:45:00|1368.4|1367.2|1368.8|1367.6|1368.9|1367.7|1368|1366.8|47
1611827400000|2021-01-28 09:50:00|1368.7|1367.5|1369.6|1368.4|1369.6|1368.4|1368.6|1367.4|49
1611827700000|2021-01-28 09:55:00|1369.5|1368.3|1370.9|1369.7|1371.4|1370.2|1369.5|1368.3|197
1611828000000|2021-01-28 10:00:00|1371|1369.8|1370|1368.8|1372|1370.8|1369.7|1368.5|120
1611828300000|2021-01-28 10:05:00|1369.4|1368.2|1370.4|1369.2|1371.3|1370.1|1369.4|1368.2|62
1611828600000|2021-01-28 10:10:00|1370.5|1369.3|1369.2|1368|1370.5|1369.3|1368.7|1367.5|107
1611828900000|2021-01-28 10:15:00|1369.3|1368.1|1370.4|1369.2|1370.6|1369.4|1368.6|1367.4|66
1611829200000|2021-01-28 10:20:00|1370.7|1369.5|1371.8|1370.6|1372.9|1371.7|1370.7|1369.5|72
1611829500000|2021-01-28 10:25:00|1371.9|1370.7|1371.2|1370|1372.4|1371.2|1370.6|1369.4|72
1611829800000|2021-01-28 10:30:00|1371.3|1370.1|1371.6|1370.4|1371.8|1370.6|1370.6|1369.4|81
1611830100000|2021-01-28 10:35:00|1371.5|1370.3|1372|1370.8|1372.5|1371.3|1371.2|1370|165
1611830400000|2021-01-28 10:40:00|1372.1|1370.9|1374.7|1373.5|1374.7|1373.5|1372.1|1370.9|173
1611830700000|2021-01-28 10:45:00|1374.6|1373.4|1373.1|1371.9|1374.7|1373.5|1372.3|1371.1|181
1611831000000|2021-01-28 10:50:00|1373|1371.8|1373.8|1372.6|1374.2|1373|1372.7|1371.5|48
1611831300000|2021-01-28 10:55:00|1373.5|1372.3|1376.3|1375.1|1376.8|1375.6|1373.5|1372.3|159
1611831600000|2021-01-28 11:00:00|1376.1|1374.9|1374.7|1373.5|1376.2|1375|1374.2|1373|163
1611831900000|2021-01-28 11:05:00|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1372.7|1371.5|151
1611832200000|2021-01-28 11:10:00|1374.7|1373.5|1376|1374.8|1376.2|1375|1373.9|1372.7|77
1611832500000|2021-01-28 11:15:00|1376.2|1375|1374.8|1373.6|1376.2|1375|1374.2|1373|100
1611832800000|2021-01-28 11:20:00|1374.9|1373.7|1374.1|1372.9|1375|1373.8|1373.3|1372.1|38
1611833100000|2021-01-28 11:25:00|1373.9|1372.7|1374.3|1373.1|1374.7|1373.5|1373.8|1372.6|32
1611833400000|2021-01-28 11:30:00|1374.1|1372.9|1375.3|1374.1|1375.8|1374.6|1374.1|1372.9|65
1611833700000|2021-01-28 11:35:00|1375.2|1374|1374.8|1373.6|1375.2|1374|1373.9|1372.7|31
1611834000000|2021-01-28 11:40:00|1374.9|1373.7|1376|1374.8|1376.1|1374.9|1374.9|1373.7|77
1611834300000|2021-01-28 11:45:00|1376.1|1374.9|1377.6|1376.4|1378.3|1377.1|1376.1|1374.9|287
1611834600000|2021-01-28 11:50:00|1377.5|1376.3|1376.8|1375.6|1377.7|1376.5|1376|1374.8|165
1611834900000|2021-01-28 11:55:00|1376.9|1375.7|1377.8|1376.6|1377.9|1376.7|1375.9|1374.7|157
1611835200000|2021-01-28 12:00:00|1377.9|1376.7|1380.7|1379.5|1380.7|1379.5|1377.8|1376.6|380
1611835500000|2021-01-28 12:05:00|1380.6|1379.4|1383.4|1382.2|1383.8|1382.6|1380.3|1379.1|671
1611835800000|2021-01-28 12:10:00|1383.3|1382.1|1386.1|1384.9|1386.1|1384.9|1382.3|1381.1|605
1611836100000|2021-01-28 12:15:00|1385.9|1384.7|1385.1|1383.9|1386.7|1385.5|1384.4|1383.2|526
1611836400000|2021-01-28 12:20:00|1385.3|1384.1|1387.5|1386.3|1387.9|1386.7|1385.1|1383.9|843
1611836700000|2021-01-28 12:25:00|1387.4|1386.2|1386.2|1385|1387.8|1386.6|1385.8|1384.6|306
1611837000000|2021-01-28 12:30:00|1386.1|1384.9|1385|1383.8|1386.1|1384.9|1384.4|1383.2|309
1611837300000|2021-01-28 12:35:00|1384.9|1383.7|1384.3|1383.1|1385.4|1384.2|1384.2|1383|255
1611837600000|2021-01-28 12:40:00|1384.2|1383|1385.5|1384.3|1385.6|1384.4|1384|1382.8|235
1611837900000|2021-01-28 12:45:00|1385.6|1384.4|1388.7|1387.5|1389.2|1388|1385.5|1384.3|321
1611838200000|2021-01-28 12:50:00|1388.6|1387.4|1386.8|1385.6|1389.1|1387.9|1386.7|1385.5|222
1611838500000|2021-01-28 12:55:00|1386.9|1385.7|1385.3|1384.1|1387.6|1386.4|1385.2|1384|180
1611838800000|2021-01-28 13:00:00|1385.2|1384|1383.4|1382.2|1385.2|1384|1382.1|1380.9|714
1611839100000|2021-01-28 13:05:00|1383.2|1382|1382.3|1381.1|1384.1|1382.9|1381.8|1380.6|386
1611839400000|2021-01-28 13:10:00|1382.4|1381.2|1380.4|1379.2|1382.6|1381.4|1380.3|1379.1|356
1611839700000|2021-01-28 13:15:00|1380.3|1379.1|1382.1|1380.9|1382.2|1381|1379.8|1378.6|648
1611840000000|2021-01-28 13:20:00|1382.2|1381|1383|1381.8|1383|1381.8|1382|1380.8|407
1611840300000|2021-01-28 13:25:00|1383.2|1382|1383.3|1382.1|1383.7|1382.5|1382.5|1381.3|486
1611840600000|2021-01-28 13:30:00|1383|1381.8|1380.6|1379.4|1384|1382.8|1380.5|1379.3|517
1611840900000|2021-01-28 13:35:00|1380.5|1379.3|1382.8|1381.6|1383.5|1382.3|1380.1|1378.9|346
1611841200000|2021-01-28 13:40:00|1382.9|1381.7|1383|1381.8|1383.6|1382.4|1380.8|1379.6|1072
1611844200000|2021-01-28 14:30:00|1384.7|1383.5|1388.5|1387.3|1391.1|1389.9|1384.5|1383.3|3775
1611844500000|2021-01-28 14:35:00|1388.4|1387.2|1386.5|1385.3|1390.4|1389.2|1385.2|1384|1877
1611844800000|2021-01-28 14:40:00|1386.4|1385.2|1388.4|1387.2|1389.1|1387.9|1385.6|1384.4|848
1611845100000|2021-01-28 14:45:00|1388.5|1387.3|1382.5|1381.3|1389.3|1388.1|1382|1380.8|1083
1611845400000|2021-01-28 14:50:00|1382.4|1381.2|1381.6|1380.4|1385.4|1384.2|1381.4|1380.2|1114
1611845700000|2021-01-28 14:55:00|1381.3|1380.1|1372.7|1371.5|1381.3|1380.1|1372.4|1371.2|1924
1611846000000|2021-01-28 15:00:00|1372.6|1371.4|1373.9|1372.7|1379|1377.8|1371.1|1369.9|1967
1611846300000|2021-01-28 15:05:00|1374.2|1373|1373.4|1372.2|1376.8|1375.6|1373.2|1372|1126
1611846600000|2021-01-28 15:10:00|1373.5|1372.3|1373.9|1372.7|1375.3|1374.1|1373.3|1372.1|620
1611846900000|2021-01-28 15:15:00|1374|1372.8|1375.7|1374.5|1376.4|1375.2|1374|1372.8|1213
1611847200000|2021-01-28 15:20:00|1375.9|1374.7|1375|1373.8|1377|1375.8|1374.7|1373.5|1786
1611847500000|2021-01-28 15:25:00|1375.1|1373.9|1373.8|1372.6|1375.2|1374|1373.4|1372.2|573
1611847800000|2021-01-28 15:30:00|1373.9|1372.7|1373.6|1372.4|1374.5|1373.3|1372.3|1371.1|607
1611848100000|2021-01-28 15:35:00|1373.8|1372.6|1374.1|1372.9|1375.5|1374.3|1373.1|1371.9|592
1611848400000|2021-01-28 15:40:00|1374.3|1373.1|1374.4|1373.2|1375|1373.8|1373.1|1371.9|549
1611848700000|2021-01-28 15:45:00|1374.3|1373.1|1371.3|1370.1|1374.6|1373.4|1371.2|1370|922
1611849000000|2021-01-28 15:50:00|1371.2|1370|1347.1|1345.9|1371.2|1370|1345.7|1344.5|5014
1611849300000|2021-01-28 15:55:00|1347.6|1346.4|1353.3|1352.1|1358.7|1357.5|1347.2|1346|3654
1611849600000|2021-01-28 16:00:00|1353.4|1352.2|1360.7|1359.5|1361.9|1360.7|1351.2|1350|3142
1611849900000|2021-01-28 16:05:00|1360.6|1359.4|1355.3|1354.1|1362.4|1361.2|1354.5|1353.3|1520
1611850200000|2021-01-28 16:10:00|1355.1|1353.9|1357.7|1356.5|1361.2|1360|1353.6|1352.4|1679
1611850500000|2021-01-28 16:15:00|1357.5|1356.3|1362.2|1361|1362.4|1361.2|1357.5|1356.3|1894
1611850800000|2021-01-28 16:20:00|1362.3|1361.1|1358.2|1357|1362.3|1361.1|1358.2|1357|781
1611851100000|2021-01-28 16:25:00|1358.7|1357.5|1362.4|1361.2|1363.6|1362.4|1358.7|1357.5|602
1611851400000|2021-01-28 16:30:00|1362.5|1361.3|1361.2|1360|1362.8|1361.6|1358.9|1357.7|1241
1611851700000|2021-01-28 16:35:00|1361.3|1360.1|1359.2|1358|1362.5|1361.3|1358.7|1357.5|491
1611852000000|2021-01-28 16:40:00|1359.1|1357.9|1355.7|1354.5|1359.1|1357.9|1355.3|1354.1|628
1611852300000|2021-01-28 16:45:00|1355.8|1354.6|1357|1355.8|1357.1|1355.9|1354.6|1353.4|410
1611852600000|2021-01-28 16:50:00|1356.9|1355.7|1357.3|1356.1|1360.3|1359.1|1356.3|1355.1|470
1611852900000|2021-01-28 16:55:00|1357.4|1356.2|1357.7|1356.5|1358|1356.8|1355.7|1354.5|369
1611853200000|2021-01-28 17:00:00|1357.8|1356.6|1357.3|1356.1|1358.9|1357.7|1356.4|1355.2|288
1611853500000|2021-01-28 17:05:00|1357.4|1356.2|1357.5|1356.3|1358.8|1357.6|1357|1355.8|202
1611853800000|2021-01-28 17:10:00|1357.7|1356.5|1360.8|1359.6|1361.1|1359.9|1357.1|1355.9|395
1611854100000|2021-01-28 17:15:00|1361|1359.8|1360.5|1359.3|1361|1359.8|1358.3|1357.1|398
1611854400000|2021-01-28 17:20:00|1360.6|1359.4|1364.2|1363|1364.5|1363.3|1360.3|1359.1|973
1611854700000|2021-01-28 17:25:00|1364.1|1362.9|1369|1367.8|1369|1367.8|1363.4|1362.2|1102
1611855000000|2021-01-28 17:30:00|1368.9|1367.7|1366.2|1365|1369|1367.8|1365.8|1364.6|591
1611855300000|2021-01-28 17:35:00|1366.5|1365.3|1367.2|1366|1369.9|1368.7|1366.2|1365|542
1611855600000|2021-01-28 17:40:00|1367.1|1365.9|1366.5|1365.3|1367.1|1365.9|1365.1|1363.9|505
1611855900000|2021-01-28 17:45:00|1366.4|1365.2|1365.2|1364|1366.5|1365.3|1363.7|1362.5|332
1611856200000|2021-01-28 17:50:00|1365.1|1363.9|1361.7|1360.5|1365.5|1364.3|1361.3|1360.1|342
1611856500000|2021-01-28 17:55:00|1361.6|1360.4|1361.2|1360|1363|1361.8|1360.7|1359.5|574
1611856800000|2021-01-28 18:00:00|1361.3|1360.1|1361.5|1360.3|1362.9|1361.7|1361|1359.8|267
1611857100000|2021-01-28 18:05:00|1361.3|1360.1|1360.7|1359.5|1361.7|1360.5|1359.9|1358.7|233
1611857400000|2021-01-28 18:10:00|1360.9|1359.7|1360.6|1359.4|1361.6|1360.4|1360.1|1358.9|335
1611857700000|2021-01-28 18:15:00|1360.3|1359.1|1359.8|1358.6|1361.8|1360.6|1359.3|1358.1|425
1611858000000|2021-01-28 18:20:00|1359.6|1358.4|1358.3|1357.1|1360.3|1359.1|1358.1|1356.9|424
1611858300000|2021-01-28 18:25:00|1358.6|1357.4|1359|1357.8|1360.2|1359|1358.1|1356.9|289
1611858600000|2021-01-28 18:30:00|1359.1|1357.9|1358|1356.8|1359.1|1357.9|1357.5|1356.3|316
1611858900000|2021-01-28 18:35:00|1358.1|1356.9|1360.3|1359.1|1360.3|1359.1|1358.1|1356.9|451
1611859200000|2021-01-28 18:40:00|1360.4|1359.2|1356|1354.8|1360.6|1359.4|1355.8|1354.6|640
1611859500000|2021-01-28 18:45:00|1356.3|1355.1|1357.3|1356.1|1357.9|1356.7|1356.1|1354.9|375
1611859800000|2021-01-28 18:50:00|1357.4|1356.2|1359.9|1358.7|1360.2|1359|1357.3|1356.1|305
1611860100000|2021-01-28 18:55:00|1360|1358.8|1357.7|1356.5|1360|1358.8|1357.3|1356.1|290
1611860400000|2021-01-28 19:00:00|1357.8|1356.6|1353|1351.8|1358.1|1356.9|1352.7|1351.5|1043
1611860700000|2021-01-28 19:05:00|1353.3|1352.1|1353.4|1352.2|1355.9|1354.7|1353.3|1352.1|888
1611861000000|2021-01-28 19:10:00|1353.5|1352.3|1354.1|1352.9|1354.7|1353.5|1352.6|1351.4|1782
1611861300000|2021-01-28 19:15:00|1354.3|1353.1|1351.7|1350.5|1354.8|1353.6|1350.8|1349.6|1812
1611882000000|2021-01-29 01:00:00|1353.6|1352.4|1356.9|1355.7|1357.2|1356|1351.8|1350.6|971
1611882300000|2021-01-29 01:05:00|1356.7|1355.5|1356|1354.8|1358.5|1357.3|1355.4|1354.2|363
1611882600000|2021-01-29 01:10:00|1355.9|1354.7|1358.6|1357.4|1359.1|1357.9|1355.9|1354.7|207
1611882900000|2021-01-29 01:15:00|1358.8|1357.6|1356.4|1355.2|1358.8|1357.6|1356.3|1355.1|164
1611883200000|2021-01-29 01:20:00|1356.5|1355.3|1360.5|1359.3|1361.7|1360.5|1356.5|1355.3|399
1611883500000|2021-01-29 01:25:00|1360.4|1359.2|1362.3|1361.1|1362.8|1361.6|1360.4|1359.2|267
1611883800000|2021-01-29 01:30:00|1362.8|1361.6|1361.5|1360.3|1364.8|1363.6|1361.2|1360|476
1611884100000|2021-01-29 01:35:00|1361.4|1360.2|1361.4|1360.2|1361.9|1360.7|1360.3|1359.1|165
1611884400000|2021-01-29 01:40:00|1361.3|1360.1|1361.4|1360.2|1362.3|1361.1|1361.3|1360.1|86
1611884700000|2021-01-29 01:45:00|1361.3|1360.1|1358|1356.8|1361.3|1360.1|1357.8|1356.6|174
1611885000000|2021-01-29 01:50:00|1357.9|1356.7|1356.7|1355.5|1358.8|1357.6|1356.4|1355.2|187
1611885300000|2021-01-29 01:55:00|1356.8|1355.6|1357.3|1356.1|1357.6|1356.4|1355.8|1354.6|170
1611885600000|2021-01-29 02:00:00|1357.2|1356|1356.2|1355|1357.2|1356|1355.5|1354.3|89
1611885900000|2021-01-29 02:05:00|1356|1354.8|1356|1354.8|1357|1355.8|1354.6|1353.4|123
1611886200000|2021-01-29 02:10:00|1355.8|1354.6|1359.6|1358.4|1359.8|1358.6|1355.5|1354.3|259
1611886500000|2021-01-29 02:15:00|1359.7|1358.5|1359.2|1358|1360.5|1359.3|1358.4|1357.2|187
1611886800000|2021-01-29 02:20:00|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1358.7|1357.5|85
1611887100000|2021-01-29 02:25:00|1359.5|1358.3|1358.5|1357.3|1359.8|1358.6|1358|1356.8|253
1611887400000|2021-01-29 02:30:00|1358.6|1357.4|1359.6|1358.4|1360.1|1358.9|1357.6|1356.4|152
1611887700000|2021-01-29 02:35:00|1359.5|1358.3|1356.9|1355.7|1359.8|1358.6|1356.6|1355.4|120
1611888000000|2021-01-29 02:40:00|1356.7|1355.5|1358.2|1357|1358.6|1357.4|1356.7|1355.5|69
1611888300000|2021-01-29 02:45:00|1358.1|1356.9|1358.4|1357.2|1359.1|1357.9|1357.6|1356.4|402
1611888600000|2021-01-29 02:50:00|1358.1|1356.9|1359.1|1357.9|1360.1|1358.9|1358|1356.8|273
1611888900000|2021-01-29 02:55:00|1358.9|1357.7|1358.1|1356.9|1359.1|1357.9|1357|1355.8|230
1611889200000|2021-01-29 03:00:00|1358.3|1357.1|1360.2|1359|1360.7|1359.5|1358.1|1356.9|553
1611889500000|2021-01-29 03:05:00|1359.8|1358.6|1363.4|1362.2|1363.5|1362.3|1359.3|1358.1|264
1611889800000|2021-01-29 03:10:00|1363.3|1362.1|1362.3|1361.1|1363.7|1362.5|1362.1|1360.9|162
1611890100000|2021-01-29 03:15:00|1362.2|1361|1362|1360.8|1362.7|1361.5|1361.7|1360.5|118
1611890400000|2021-01-29 03:20:00|1361.9|1360.7|1363.1|1361.9|1364.8|1363.6|1361.8|1360.6|363
1611890700000|2021-01-29 03:25:00|1363.2|1362|1362.3|1361.1|1363.7|1362.5|1362.3|1361.1|125
1611891000000|2021-01-29 03:30:00|1362.1|1360.9|1361.9|1360.7|1362.5|1361.3|1361.3|1360.1|130
1611891300000|2021-01-29 03:35:00|1361.8|1360.6|1362.2|1361|1362.7|1361.5|1361.7|1360.5|32
1611891600000|2021-01-29 03:40:00|1362.1|1360.9|1362.3|1361.1|1362.4|1361.2|1361.3|1360.1|521
1611891900000|2021-01-29 03:45:00|1362.1|1360.9|1361.2|1360|1362.1|1360.9|1361|1359.8|328
1611892200000|2021-01-29 03:50:00|1361.1|1359.9|1362|1360.8|1362.2|1361|1361.1|1359.9|162
1611892500000|2021-01-29 03:55:00|1361.5|1360.3|1360.3|1359.1|1361.6|1360.4|1360.3|1359.1|156
1611892800000|2021-01-29 04:00:00|1360.4|1359.2|1359.9|1358.7|1360.6|1359.4|1359.9|1358.7|161
1611893100000|2021-01-29 04:05:00|1360.2|1359|1359.4|1358.2|1360.5|1359.3|1359.4|1358.2|223
1611893400000|2021-01-29 04:10:00|1359.5|1358.3|1358.9|1357.7|1359.5|1358.3|1358.7|1357.5|51
1611893700000|2021-01-29 04:15:00|1358.8|1357.6|1358.7|1357.5|1359|1357.8|1358.3|1357.1|35
1611894000000|2021-01-29 04:20:00|1358.6|1357.4|1360.8|1359.6|1360.9|1359.7|1358.6|1357.4|77
1611894300000|2021-01-29 04:25:00|1360.7|1359.5|1359.9|1358.7|1360.9|1359.7|1359.6|1358.4|48
1611894600000|2021-01-29 04:30:00|1360|1358.8|1360.1|1358.9|1360.3|1359.1|1359.7|1358.5|27
1611894900000|2021-01-29 04:35:00|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1359.7|1358.5|24
1611895200000|2021-01-29 04:40:00|1360.6|1359.4|1359.9|1358.7|1360.6|1359.4|1359.5|1358.3|52
1611895500000|2021-01-29 04:45:00|1360|1358.8|1360.9|1359.7|1361|1359.8|1360|1358.8|22
1611895800000|2021-01-29 04:50:00|1361|1359.8|1360.5|1359.3|1361|1359.8|1360.5|1359.3|15
1611896100000|2021-01-29 04:55:00|1360.4|1359.2|1360.5|1359.3|1360.7|1359.5|1360.3|1359.1|19
1611896400000|2021-01-29 05:00:00|1360.4|1359.2|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|32
1611896700000|2021-01-29 05:05:00|1360.4|1359.2|1359.7|1358.5|1360.8|1359.6|1359.7|1358.5|16
1611897000000|2021-01-29 05:10:00|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.5|1358.3|12
1611897300000|2021-01-29 05:15:00|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.5|1358.3|7
1611897600000|2021-01-29 05:20:00|1359.8|1358.6|1359.9|1358.7|1360.1|1358.9|1359.6|1358.4|14
1611897900000|2021-01-29 05:25:00|1360|1358.8|1358.8|1357.6|1360|1358.8|1358.8|1357.6|41
1611898200000|2021-01-29 05:30:00|1358.2|1357|1358.5|1357.3|1360.1|1358.9|1357.1|1355.9|152
1611898500000|2021-01-29 05:35:00|1358.3|1357.1|1359.4|1358.2|1359.6|1358.4|1357.5|1356.3|88
1611898800000|2021-01-29 05:40:00|1360.8|1359.6|1360.1|1358.9|1360.8|1359.6|1359|1357.8|102
1611899100000|2021-01-29 05:45:00|1360.2|1359|1361.6|1360.4|1361.7|1360.5|1360.1|1358.9|75
1611899400000|2021-01-29 05:50:00|1361.5|1360.3|1361.4|1360.2|1362.4|1361.2|1360.6|1359.4|56
1611899700000|2021-01-29 05:55:00|1361.2|1360|1361|1359.8|1362|1360.8|1361|1359.8|19
1611900000000|2021-01-29 06:00:00|1360.9|1359.7|1359.9|1358.7|1361.1|1359.9|1359.9|1358.7|42
1611900300000|2021-01-29 06:05:00|1360|1358.8|1360|1358.8|1360.4|1359.2|1359.1|1357.9|62
1611900600000|2021-01-29 06:10:00|1359.9|1358.7|1357.9|1356.7|1359.9|1358.7|1357.7|1356.5|64
1611900900000|2021-01-29 06:15:00|1358|1356.8|1358.5|1357.3|1358.5|1357.3|1357.5|1356.3|64
1611901200000|2021-01-29 06:20:00|1358.4|1357.2|1357.2|1356|1358.4|1357.2|1356.9|1355.7|48
1611901500000|2021-01-29 06:25:00|1357.6|1356.4|1357.2|1356|1358.7|1357.5|1356.7|1355.5|117
1611901800000|2021-01-29 06:30:00|1357.3|1356.1|1358.5|1357.3|1359|1357.8|1357.3|1356.1|140
1611902100000|2021-01-29 06:35:00|1358.4|1357.2|1360.7|1359.5|1360.9|1359.7|1358.2|1357|79
1611902400000|2021-01-29 06:40:00|1360.5|1359.3|1361.7|1360.5|1362|1360.8|1360.1|1358.9|102
1611902700000|2021-01-29 06:45:00|1361.6|1360.4|1361.8|1360.6|1362.2|1361|1360.9|1359.7|77
1611903000000|2021-01-29 06:50:00|1361.7|1360.5|1363.1|1361.9|1363.2|1362|1361.4|1360.2|93
1611903300000|2021-01-29 06:55:00|1363.2|1362|1361.6|1360.4|1363.2|1362|1361.6|1360.4|90
1611903600000|2021-01-29 07:00:00|1361.5|1360.3|1360.8|1359.6|1362.2|1361|1360.8|1359.6|26
1611903900000|2021-01-29 07:05:00|1360.7|1359.5|1360.6|1359.4|1361.1|1359.9|1360.1|1358.9|43
1611904200000|2021-01-29 07:10:00|1360.5|1359.3|1361.2|1360|1361.7|1360.5|1360.4|1359.2|30
1611904500000|2021-01-29 07:15:00|1361.1|1359.9|1362.2|1361|1363.5|1362.3|1361|1359.8|147
1611904800000|2021-01-29 07:20:00|1362|1360.8|1361.1|1359.9|1362.3|1361.1|1360.9|1359.7|53
1611905100000|2021-01-29 07:25:00|1361|1359.8|1361.1|1359.9|1362|1360.8|1360.5|1359.3|21
1611905400000|2021-01-29 07:30:00|1361|1359.8|1358|1356.8|1361|1359.8|1358|1356.8|136
1611905700000|2021-01-29 07:35:00|1357.8|1356.6|1359.7|1358.5|1360.6|1359.4|1357.5|1356.3|71
1611906000000|2021-01-29 07:40:00|1359.6|1358.4|1359.5|1358.3|1360.9|1359.7|1359.4|1358.2|24
1611906300000|2021-01-29 07:45:00|1359.4|1358.2|1360.6|1359.4|1360.7|1359.5|1359.3|1358.1|34
1611906600000|2021-01-29 07:50:00|1360.5|1359.3|1361.4|1360.2|1361.7|1360.5|1360.5|1359.3|12
1611906900000|2021-01-29 07:55:00|1361.1|1359.9|1361.6|1360.4|1361.9|1360.7|1360.4|1359.2|34
1611907200000|2021-01-29 08:00:00|1361.5|1360.3|1358.9|1357.7|1361.5|1360.3|1357.8|1356.6|72
1611907500000|2021-01-29 08:05:00|1359|1357.8|1356.2|1355|1359|1357.8|1356.2|1355|107
1611907800000|2021-01-29 08:10:00|1356.1|1354.9|1358.9|1357.7|1359.5|1358.3|1356.1|1354.9|51
1611908100000|2021-01-29 08:15:00|1358.6|1357.4|1357.8|1356.6|1359.2|1358|1357.6|1356.4|42
1611908400000|2021-01-29 08:20:00|1357.9|1356.7|1359.7|1358.5|1361|1359.8|1356.7|1355.5|186
1611908700000|2021-01-29 08:25:00|1359.6|1358.4|1359.6|1358.4|1360.8|1359.6|1359|1357.8|45
1611909000000|2021-01-29 08:30:00|1359.8|1358.6|1357.4|1356.2|1360.1|1358.9|1357|1355.8|72
1611909300000|2021-01-29 08:35:00|1357.3|1356.1|1356.3|1355.1|1357.4|1356.2|1354.3|1353.1|186
1611909600000|2021-01-29 08:40:00|1356.2|1355|1357.4|1356.2|1358.8|1357.6|1356.2|1355|104
1611909900000|2021-01-29 08:45:00|1357.3|1356.1|1357.6|1356.4|1358.9|1357.7|1357.3|1356.1|97
1611910200000|2021-01-29 08:50:00|1357.7|1356.5|1357.3|1356.1|1357.7|1356.5|1356.5|1355.3|34
1611910500000|2021-01-29 08:55:00|1357.1|1355.9|1358.6|1357.4|1359|1357.8|1357|1355.8|50
1611910800000|2021-01-29 09:00:00|1358.8|1357.6|1359.5|1358.3|1360.8|1359.6|1358.6|1357.4|93
1611911100000|2021-01-29 09:05:00|1359.3|1358.1|1360.3|1359.1|1360.6|1359.4|1358.8|1357.6|46
1611911400000|2021-01-29 09:10:00|1359.8|1358.6|1360.8|1359.6|1361.6|1360.4|1359.8|1358.6|117
1611911700000|2021-01-29 09:15:00|1360.9|1359.7|1358.6|1357.4|1361.2|1360|1358.3|1357.1|50
1611912000000|2021-01-29 09:20:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1357.6|1356.4|98
1611912300000|2021-01-29 09:25:00|1358.1|1356.9|1361.6|1360.4|1361.6|1360.4|1358.1|1356.9|126
1611912600000|2021-01-29 09:30:00|1361.5|1360.3|1363.5|1362.3|1363.5|1362.3|1361.1|1359.9|214
1611912900000|2021-01-29 09:35:00|1363.7|1362.5|1363.8|1362.6|1364.9|1363.7|1363.1|1361.9|198
1611913200000|2021-01-29 09:40:00|1363.6|1362.4|1363.2|1362|1363.7|1362.5|1362.1|1360.9|111
1611913500000|2021-01-29 09:45:00|1363.4|1362.2|1364|1362.8|1364.1|1362.9|1362.8|1361.6|87
1611913800000|2021-01-29 09:50:00|1364.1|1362.9|1363.6|1362.4|1364.3|1363.1|1363.1|1361.9|51
1611914100000|2021-01-29 09:55:00|1363.7|1362.5|1364.7|1363.5|1364.9|1363.7|1363.5|1362.3|223
1611914400000|2021-01-29 10:00:00|1364.6|1363.4|1364.8|1363.6|1364.9|1363.7|1363.2|1362|143
1611914700000|2021-01-29 10:05:00|1364.3|1363.1|1364.2|1363|1364.8|1363.6|1363.3|1362.1|60
1611915000000|2021-01-29 10:10:00|1364.3|1363.1|1363.8|1362.6|1364.4|1363.2|1363.4|1362.2|25
1611915300000|2021-01-29 10:15:00|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1363.1|1361.9|37
1611915600000|2021-01-29 10:20:00|1363.8|1362.6|1363.8|1362.6|1364.2|1363|1363.4|1362.2|21
1611915900000|2021-01-29 10:25:00|1363.7|1362.5|1363.4|1362.2|1363.9|1362.7|1363.2|1362|47
1611916200000|2021-01-29 10:30:00|1363.3|1362.1|1363.8|1362.6|1363.9|1362.7|1363.2|1362|38
1611916500000|2021-01-29 10:35:00|1363.9|1362.7|1366|1364.8|1366.9|1365.7|1363.9|1362.7|185
1611916800000|2021-01-29 10:40:00|1365.9|1364.7|1365.2|1364|1365.9|1364.7|1364.4|1363.2|114
1611917100000|2021-01-29 10:45:00|1365.3|1364.1|1366.7|1365.5|1366.9|1365.7|1365.3|1364.1|91
1611917400000|2021-01-29 10:50:00|1366.8|1365.6|1366.4|1365.2|1368.5|1367.3|1366.2|1365|371
1611917700000|2021-01-29 10:55:00|1366.6|1365.4|1368.7|1367.5|1368.8|1367.6|1366.6|1365.4|401
1611918000000|2021-01-29 11:00:00|1368.5|1367.3|1367.4|1366.2|1369.4|1368.2|1367.2|1366|122
1611918300000|2021-01-29 11:05:00|1367.5|1366.3|1366.6|1365.4|1368|1366.8|1366.3|1365.1|202
1611918600000|2021-01-29 11:10:00|1366.7|1365.5|1367.9|1366.7|1367.9|1366.7|1365.5|1364.3|233
1611918900000|2021-01-29 11:15:00|1367.8|1366.6|1366.5|1365.3|1367.8|1366.6|1365.9|1364.7|155
1611919200000|2021-01-29 11:20:00|1366.4|1365.2|1366.5|1365.3|1366.8|1365.6|1365.8|1364.6|73
1611919500000|2021-01-29 11:25:00|1366.3|1365.1|1367.2|1366|1367.9|1366.7|1366.1|1364.9|100
1611919800000|2021-01-29 11:30:00|1367.1|1365.9|1367.9|1366.7|1368.2|1367|1367.1|1365.9|74
1611920100000|2021-01-29 11:35:00|1367.8|1366.6|1370|1368.8|1370.4|1369.2|1367.8|1366.6|304
1611920400000|2021-01-29 11:40:00|1370.2|1369|1369.7|1368.5|1370.4|1369.2|1368.5|1367.3|205
1611920700000|2021-01-29 11:45:00|1369.8|1368.6|1367.7|1366.5|1369.9|1368.7|1367.2|1366|145
1611921000000|2021-01-29 11:50:00|1367.8|1366.6|1365|1363.8|1367.9|1366.7|1364.9|1363.7|144
1611921300000|2021-01-29 11:55:00|1365.3|1364.1|1366.2|1365|1366.3|1365.1|1364.9|1363.7|101
1611921600000|2021-01-29 12:00:00|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.4|1364.2|40
1611921900000|2021-01-29 12:05:00|1365.6|1364.4|1367|1365.8|1367.5|1366.3|1365.4|1364.2|232
1611922200000|2021-01-29 12:10:00|1366.9|1365.7|1366.4|1365.2|1366.9|1365.7|1364.7|1363.5|124
1611922500000|2021-01-29 12:15:00|1366.5|1365.3|1365.7|1364.5|1367|1365.8|1365.1|1363.9|115
1611922800000|2021-01-29 12:20:00|1365.8|1364.6|1364.4|1363.2|1366|1364.8|1364|1362.8|83
1611923100000|2021-01-29 12:25:00|1364.3|1363.1|1364.4|1363.2|1364.5|1363.3|1363.5|1362.3|95
1611923400000|2021-01-29 12:30:00|1364.5|1363.3|1361.5|1360.3|1365.1|1363.9|1361|1359.8|178
1611923700000|2021-01-29 12:35:00|1361.6|1360.4|1359.9|1358.7|1362|1360.8|1357.4|1356.2|264
1611924000000|2021-01-29 12:40:00|1360.1|1358.9|1361.6|1360.4|1361.8|1360.6|1359|1357.8|201
1611924300000|2021-01-29 12:45:00|1361.3|1360.1|1361.6|1360.4|1362.2|1361|1361|1359.8|60
1611924600000|2021-01-29 12:50:00|1361.5|1360.3|1360.3|1359.1|1361.6|1360.4|1358.5|1357.3|166
1611924900000|2021-01-29 12:55:00|1360.2|1359|1358.9|1357.7|1360.7|1359.5|1358.5|1357.3|251
1611925200000|2021-01-29 13:00:00|1358.8|1357.6|1358.1|1356.9|1360.2|1359|1354.5|1353.3|408
1611925500000|2021-01-29 13:05:00|1358|1356.8|1357.3|1356.1|1358.1|1356.9|1354.6|1353.4|368
1611925800000|2021-01-29 13:10:00|1357.4|1356.2|1358.8|1357.6|1359.3|1358.1|1357.4|1356.2|114
1611926100000|2021-01-29 13:15:00|1358.6|1357.4|1357.6|1356.4|1358.6|1357.4|1357.4|1356.2|77
1611926400000|2021-01-29 13:20:00|1357.5|1356.3|1357.3|1356.1|1357.6|1356.4|1355.8|1354.6|293
1611926700000|2021-01-29 13:25:00|1357.2|1356|1356.6|1355.4|1358.4|1357.2|1356.3|1355.1|261
1611927000000|2021-01-29 13:30:00|1356.7|1355.5|1356.3|1355.1|1357.1|1355.9|1356.2|1355|149
1611927300000|2021-01-29 13:35:00|1356.4|1355.2|1355.8|1354.6|1356.5|1355.3|1354.6|1353.4|193
1611927600000|2021-01-29 13:40:00|1356.1|1354.9|1359.1|1357.9|1359.8|1358.6|1355.4|1354.2|1248
1611930600000|2021-01-29 14:30:00|1365.1|1363.9|1360.5|1359.3|1367.5|1366.3|1356.1|1354.9|3867
1611930900000|2021-01-29 14:35:00|1360.4|1359.2|1359.3|1358.1|1361.8|1360.6|1357.6|1356.4|1364
1611931200000|2021-01-29 14:40:00|1358.8|1357.6|1360.2|1359|1360.4|1359.2|1355.6|1354.4|1732
1611931500000|2021-01-29 14:45:00|1360|1358.8|1353.6|1352.4|1360|1358.8|1353.4|1352.2|1294
1611931800000|2021-01-29 14:50:00|1353.7|1352.5|1351.4|1350.2|1354.8|1353.6|1348.8|1347.6|1742
1611932100000|2021-01-29 14:55:00|1351.3|1350.1|1349.5|1348.3|1353.8|1352.6|1349.5|1348.3|1240
1611932400000|2021-01-29 15:00:00|1349.6|1348.4|1346.1|1344.9|1351.1|1349.9|1346.1|1344.9|1248
1611932700000|2021-01-29 15:05:00|1345.9|1344.7|1345.1|1343.9|1346.1|1344.9|1336|1334.8|4110
1611933000000|2021-01-29 15:10:00|1344.9|1343.7|1343.8|1342.6|1346.1|1344.9|1342.1|1340.9|1542
1611933300000|2021-01-29 15:15:00|1343.9|1342.7|1340.9|1339.7|1344.5|1343.3|1340.3|1339.1|699
1611933600000|2021-01-29 15:20:00|1340.8|1339.6|1342.6|1341.4|1342.8|1341.6|1339.1|1337.9|1432
1611933900000|2021-01-29 15:25:00|1342.7|1341.5|1342.6|1341.4|1342.8|1341.6|1339.8|1338.6|833
1611934200000|2021-01-29 15:30:00|1342.9|1341.7|1347|1345.8|1348.5|1347.3|1342.8|1341.6|2359
1611934500000|2021-01-29 15:35:00|1347.3|1346.1|1351.8|1350.6|1353.9|1352.7|1347.3|1346.1|1340
1611934800000|2021-01-29 15:40:00|1351.6|1350.4|1352.5|1351.3|1353.5|1352.3|1350.8|1349.6|793
1611935100000|2021-01-29 15:45:00|1352.8|1351.6|1350.5|1349.3|1353.3|1352.1|1350|1348.8|662
1611935400000|2021-01-29 15:50:00|1350.6|1349.4|1352.3|1351.1|1352.8|1351.6|1350.5|1349.3|426
1611935700000|2021-01-29 15:55:00|1352.5|1351.3|1352.3|1351.1|1354.2|1353|1351.2|1350|755
1611936000000|2021-01-29 16:00:00|1352.4|1351.2|1351.8|1350.6|1352.5|1351.3|1349.8|1348.6|947
1611936300000|2021-01-29 16:05:00|1351.7|1350.5|1354.1|1352.9|1354.1|1352.9|1351.3|1350.1|856
1611936600000|2021-01-29 16:10:00|1354|1352.8|1355.2|1354|1356.3|1355.1|1353.3|1352.1|618
1611936900000|2021-01-29 16:15:00|1355.3|1354.1|1355|1353.8|1356.3|1355.1|1353.8|1352.6|545
1611937200000|2021-01-29 16:20:00|1355.3|1354.1|1353.5|1352.3|1356.8|1355.6|1353.5|1352.3|695
1611937500000|2021-01-29 16:25:00|1353.7|1352.5|1357.4|1356.2|1357.4|1356.2|1353.7|1352.5|757
1611937800000|2021-01-29 16:30:00|1357.3|1356.1|1356.3|1355.1|1358.8|1357.6|1356.3|1355.1|668
1611938100000|2021-01-29 16:35:00|1356.4|1355.2|1356.6|1355.4|1356.8|1355.6|1354.8|1353.6|452
1611938400000|2021-01-29 16:40:00|1356.7|1355.5|1358.3|1357.1|1358.5|1357.3|1356.5|1355.3|320
1611938700000|2021-01-29 16:45:00|1358|1356.8|1359.3|1358.1|1359.3|1358.1|1356.3|1355.1|371
1611939000000|2021-01-29 16:50:00|1359.5|1358.3|1357|1355.8|1359.5|1358.3|1356.3|1355.1|394
1611939300000|2021-01-29 16:55:00|1356.8|1355.6|1356|1354.8|1357.1|1355.9|1355.2|1354|558
1611939600000|2021-01-29 17:00:00|1356.2|1355|1357.8|1356.6|1358.1|1356.9|1355.1|1353.9|479
1611939900000|2021-01-29 17:05:00|1357.7|1356.5|1361.4|1360.2|1361.9|1360.7|1357.1|1355.9|643
1611940200000|2021-01-29 17:10:00|1361.3|1360.1|1362.9|1361.7|1364.7|1363.5|1360.2|1359|1009
1611940500000|2021-01-29 17:15:00|1362.7|1361.5|1367.7|1366.5|1367.8|1366.6|1362.7|1361.5|1065
1611940800000|2021-01-29 17:20:00|1367.9|1366.7|1365.7|1364.5|1368.2|1367|1365.4|1364.2|753
1611941100000|2021-01-29 17:25:00|1365.5|1364.3|1365.8|1364.6|1367.4|1366.2|1364|1362.8|773
1611941400000|2021-01-29 17:30:00|1365.7|1364.5|1366.4|1365.2|1367.4|1366.2|1365.2|1364|780
1611941700000|2021-01-29 17:35:00|1366.5|1365.3|1366.4|1365.2|1367.2|1366|1365.2|1364|446
1611942000000|2021-01-29 17:40:00|1366.2|1365|1366.6|1365.4|1366.6|1365.4|1364.2|1363|1610
1611942300000|2021-01-29 17:45:00|1366.8|1365.6|1367|1365.8|1367.6|1366.4|1366.3|1365.1|582
1611942600000|2021-01-29 17:50:00|1366.8|1365.6|1365.9|1364.7|1367.4|1366.2|1365.5|1364.3|887
1611942900000|2021-01-29 17:55:00|1366|1364.8|1363.3|1362.1|1366|1364.8|1363.1|1361.9|1464
1611943200000|2021-01-29 18:00:00|1363.4|1362.2|1364.1|1362.9|1365.4|1364.2|1363.1|1361.9|499
1611943500000|2021-01-29 18:05:00|1363.9|1362.7|1364.7|1363.5|1364.9|1363.7|1362.8|1361.6|309
1611943800000|2021-01-29 18:10:00|1364.6|1363.4|1363.9|1362.7|1365.3|1364.1|1363.5|1362.3|235
1611944100000|2021-01-29 18:15:00|1363.8|1362.6|1364.5|1363.3|1365.4|1364.2|1363.7|1362.5|363
1611944400000|2021-01-29 18:20:00|1364.2|1363|1366.2|1365|1366.7|1365.5|1364|1362.8|525
1611944700000|2021-01-29 18:25:00|1366.4|1365.2|1367.3|1366.1|1367.4|1366.2|1366.2|1365|309
1611945000000|2021-01-29 18:30:00|1367.4|1366.2|1366.9|1365.7|1367.4|1366.2|1366.3|1365.1|258
1611945300000|2021-01-29 18:35:00|1366.7|1365.5|1367.2|1366|1367.2|1366|1366.2|1365|241
1611945600000|2021-01-29 18:40:00|1367.1|1365.9|1368.2|1367|1368.2|1367|1366.7|1365.5|343
1611945900000|2021-01-29 18:45:00|1368.1|1366.9|1371.9|1370.7|1372.5|1371.3|1367.8|1366.6|1088
1611946200000|2021-01-29 18:50:00|1372.1|1370.9|1375.5|1374.3|1376.2|1375|1371.6|1370.4|1274
1611946500000|2021-01-29 18:55:00|1375.6|1374.4|1372.5|1371.3|1376.1|1374.9|1372.1|1370.9|783
1611946800000|2021-01-29 19:00:00|1372.6|1371.4|1372.7|1371.5|1374.1|1372.9|1372.2|1371|594
1611947100000|2021-01-29 19:05:00|1372.9|1371.7|1369.7|1368.5|1372.9|1371.7|1369.4|1368.2|1198
1611947400000|2021-01-29 19:10:00|1369.5|1368.3|1369.4|1368.2|1370.6|1369.4|1367.9|1366.7|2403
1611947700000|2021-01-29 19:15:00|1369.6|1368.4|1367.3|1366.1|1369.9|1368.7|1366.8|1365.6|1632
1612141200000|2021-02-01 01:00:00|1376.7|1375.5|1375.8|1374.6|1378.8|1377.6|1374|1372.8|1597
1612141500000|2021-02-01 01:05:00|1375.4|1374.2|1368.7|1367.5|1376|1374.8|1367.6|1366.4|880
1612141800000|2021-02-01 01:10:00|1368.8|1367.6|1369.2|1368|1370.2|1369|1366.5|1365.3|531
1612142100000|2021-02-01 01:15:00|1369|1367.8|1373.4|1372.2|1373.8|1372.6|1369|1367.8|400
1612142400000|2021-02-01 01:20:00|1373.5|1372.3|1374.6|1373.4|1377.9|1376.7|1373.5|1372.3|437
1612142700000|2021-02-01 01:25:00|1374.5|1373.3|1376.8|1375.6|1376.9|1375.7|1373.8|1372.6|271
1612143000000|2021-02-01 01:30:00|1376.7|1375.5|1375.9|1374.7|1377|1375.8|1375|1373.8|140
1612143300000|2021-02-01 01:35:00|1376|1374.8|1374|1372.8|1376.8|1375.6|1373.4|1372.2|277
1612143600000|2021-02-01 01:40:00|1373.9|1372.7|1374.8|1373.6|1374.8|1373.6|1373.3|1372.1|182
1612143900000|2021-02-01 01:45:00|1374.6|1373.4|1376|1374.8|1376.2|1375|1373.8|1372.6|125
1612144200000|2021-02-01 01:50:00|1376.2|1375|1377.4|1376.2|1378.2|1377|1375.7|1374.5|191
1612144500000|2021-02-01 01:55:00|1377.2|1376|1376.9|1375.7|1377.6|1376.4|1376.2|1375|129
1612144800000|2021-02-01 02:00:00|1376.7|1375.5|1376.2|1375|1377.4|1376.2|1375.8|1374.6|176
1612145100000|2021-02-01 02:05:00|1376.1|1374.9|1375.9|1374.7|1376.5|1375.3|1375.5|1374.3|172
1612145400000|2021-02-01 02:10:00|1375.7|1374.5|1378.3|1377.1|1378.3|1377.1|1375.7|1374.5|188
1612145700000|2021-02-01 02:15:00|1378.2|1377|1377.8|1376.6|1378.2|1377|1377.6|1376.4|55
1612146000000|2021-02-01 02:20:00|1377.7|1376.5|1377.6|1376.4|1379.4|1378.2|1377.4|1376.2|190
1612146300000|2021-02-01 02:25:00|1377.7|1376.5|1378.3|1377.1|1378.4|1377.2|1377.7|1376.5|177
1612146600000|2021-02-01 02:30:00|1378.2|1377|1380.1|1378.9|1381.7|1380.5|1378|1376.8|320
1612146900000|2021-02-01 02:35:00|1380.2|1379|1378.7|1377.5|1380.2|1379|1377.7|1376.5|282
1612147200000|2021-02-01 02:40:00|1378.8|1377.6|1380.2|1379|1381.2|1380|1378.7|1377.5|167
1612147500000|2021-02-01 02:45:00|1380.3|1379.1|1380.2|1379|1381.3|1380.1|1379.7|1378.5|110
1612147800000|2021-02-01 02:50:00|1379.7|1378.5|1379.6|1378.4|1380.2|1379|1379.2|1378|58
1612148100000|2021-02-01 02:55:00|1379.7|1378.5|1379.7|1378.5|1380.3|1379.1|1379.2|1378|67
1612148400000|2021-02-01 03:00:00|1379.8|1378.6|1378.2|1377|1380.1|1378.9|1378.2|1377|53
1612148700000|2021-02-01 03:05:00|1378.1|1376.9|1378.6|1377.4|1378.8|1377.6|1376.8|1375.6|193
1612149000000|2021-02-01 03:10:00|1378.7|1377.5|1378.5|1377.3|1378.8|1377.6|1378|1376.8|39
1612149300000|2021-02-01 03:15:00|1378.4|1377.2|1379.3|1378.1|1379.3|1378.1|1376.9|1375.7|69
1612149600000|2021-02-01 03:20:00|1379.4|1378.2|1378.7|1377.5|1379.6|1378.4|1377.7|1376.5|154
1612149900000|2021-02-01 03:25:00|1378.6|1377.4|1377.8|1376.6|1378.6|1377.4|1377.1|1375.9|69
1612150200000|2021-02-01 03:30:00|1378.1|1376.9|1379.5|1378.3|1379.5|1378.3|1378|1376.8|59
1612150500000|2021-02-01 03:35:00|1379.3|1378.1|1378.2|1377|1379.3|1378.1|1378.1|1376.9|47
1612150800000|2021-02-01 03:40:00|1378.3|1377.1|1379.2|1378|1379.3|1378.1|1378.1|1376.9|49
1612151100000|2021-02-01 03:45:00|1379.3|1378.1|1378.8|1377.6|1379.4|1378.2|1378.8|1377.6|31
1612151400000|2021-02-01 03:50:00|1378.9|1377.7|1378.7|1377.5|1379|1377.8|1378.2|1377|36
1612151700000|2021-02-01 03:55:00|1378.6|1377.4|1378.9|1377.7|1379.3|1378.1|1378.6|1377.4|27
1612152000000|2021-02-01 04:00:00|1378.8|1377.6|1379.2|1378|1379.7|1378.5|1378.8|1377.6|54
1612152300000|2021-02-01 04:05:00|1379.1|1377.9|1378.8|1377.6|1379.3|1378.1|1378.8|1377.6|13
1612152600000|2021-02-01 04:10:00|1378.9|1377.7|1379.1|1377.9|1379.4|1378.2|1378.8|1377.6|11
1612152900000|2021-02-01 04:15:00|1379.2|1378|1378.7|1377.5|1379.2|1378|1378.6|1377.4|13
1612153200000|2021-02-01 04:20:00|1378.8|1377.6|1377.8|1376.6|1378.8|1377.6|1377.6|1376.4|48
1612153500000|2021-02-01 04:25:00|1377.9|1376.7|1378.1|1376.9|1378.4|1377.2|1377.8|1376.6|12
1612153800000|2021-02-01 04:30:00|1377.9|1376.7|1377.7|1376.5|1378.2|1377|1377.7|1376.5|13
1612154100000|2021-02-01 04:35:00|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.2|1376|22
1612154400000|2021-02-01 04:40:00|1377.7|1376.5|1377.7|1376.5|1378|1376.8|1377.6|1376.4|18
1612154700000|2021-02-01 04:45:00|1377.8|1376.6|1378.4|1377.2|1378.8|1377.6|1377.7|1376.5|27
1612155000000|2021-02-01 04:50:00|1378.7|1377.5|1378.6|1377.4|1379.1|1377.9|1378.6|1377.4|16
1612155300000|2021-02-01 04:55:00|1378.8|1377.6|1379|1377.8|1379.3|1378.1|1378.8|1377.6|26
1612155600000|2021-02-01 05:00:00|1378.9|1377.7|1379.2|1378|1379.3|1378.1|1378.6|1377.4|9
1612155900000|2021-02-01 05:05:00|1379.3|1378.1|1379.6|1378.4|1379.6|1378.4|1379.1|1377.9|9
1612156200000|2021-02-01 05:10:00|1379.7|1378.5|1379.7|1378.5|1379.8|1378.6|1379.3|1378.1|16
1612156500000|2021-02-01 05:15:00|1379.3|1378.1|1379.9|1378.7|1380|1378.8|1379.3|1378.1|31
1612156800000|2021-02-01 05:20:00|1380|1378.8|1379.6|1378.4|1380|1378.8|1379.5|1378.3|9
1612157100000|2021-02-01 05:25:00|1379.5|1378.3|1378.3|1377.1|1379.5|1378.3|1377.8|1376.6|61
1612157400000|2021-02-01 05:30:00|1378.4|1377.2|1379.7|1378.5|1380|1378.8|1378.4|1377.2|38
1612157700000|2021-02-01 05:35:00|1379.6|1378.4|1378.1|1376.9|1379.8|1378.6|1377.9|1376.7|88
1612158000000|2021-02-01 05:40:00|1378.2|1377|1378.5|1377.3|1378.5|1377.3|1377.5|1376.3|120
1612158300000|2021-02-01 05:45:00|1378.4|1377.2|1378.7|1377.5|1379.3|1378.1|1378.3|1377.1|30
1612158600000|2021-02-01 05:50:00|1378.5|1377.3|1379.6|1378.4|1379.9|1378.7|1378.4|1377.2|53
1612158900000|2021-02-01 05:55:00|1379.8|1378.6|1379.2|1378|1380.2|1379|1378.9|1377.7|57
1612159200000|2021-02-01 06:00:00|1379.1|1377.9|1378.1|1376.9|1379.3|1378.1|1377.6|1376.4|95
1612159500000|2021-02-01 06:05:00|1378.2|1377|1377.8|1376.6|1378.3|1377.1|1377.6|1376.4|55
1612159800000|2021-02-01 06:10:00|1377.7|1376.5|1378.6|1377.4|1379|1377.8|1377.6|1376.4|52
1612160100000|2021-02-01 06:15:00|1378.7|1377.5|1378.1|1376.9|1378.7|1377.5|1378.1|1376.9|28
1612160400000|2021-02-01 06:20:00|1378.2|1377|1378.4|1377.2|1378.8|1377.6|1378|1376.8|70
1612160700000|2021-02-01 06:25:00|1378.5|1377.3|1379.4|1378.2|1379.5|1378.3|1378.5|1377.3|94
1612161000000|2021-02-01 06:30:00|1379.3|1378.1|1379.6|1378.4|1379.7|1378.5|1378.8|1377.6|131
1612161300000|2021-02-01 06:35:00|1379.7|1378.5|1379.2|1378|1379.8|1378.6|1378.8|1377.6|46
1612161600000|2021-02-01 06:40:00|1379.1|1377.9|1379.3|1378.1|1380.1|1378.9|1378.8|1377.6|89
1612161900000|2021-02-01 06:45:00|1379.4|1378.2|1380.5|1379.3|1380.6|1379.4|1379.1|1377.9|96
1612162200000|2021-02-01 06:50:00|1380.6|1379.4|1378.6|1377.4|1380.6|1379.4|1378.3|1377.1|40
1612162500000|2021-02-01 06:55:00|1378.4|1377.2|1377.6|1376.4|1378.7|1377.5|1376.3|1375.1|135
1612162800000|2021-02-01 07:00:00|1377.5|1376.3|1377.4|1376.2|1378.2|1377|1377.2|1376|44
1612163100000|2021-02-01 07:05:00|1377.3|1376.1|1376.5|1375.3|1377.4|1376.2|1376.2|1375|58
1612163400000|2021-02-01 07:10:00|1376.4|1375.2|1376.4|1375.2|1377.2|1376|1376.2|1375|50
1612163700000|2021-02-01 07:15:00|1376.3|1375.1|1377.7|1376.5|1377.9|1376.7|1376.1|1374.9|49
1612164000000|2021-02-01 07:20:00|1377.6|1376.4|1378.2|1377|1378.2|1377|1377.3|1376.1|25
1612164300000|2021-02-01 07:25:00|1378.4|1377.2|1378.2|1377|1379.8|1378.6|1377.9|1376.7|122
1612164600000|2021-02-01 07:30:00|1378.5|1377.3|1378.5|1377.3|1379.1|1377.9|1378.2|1377|30
1612164900000|2021-02-01 07:35:00|1378.7|1377.5|1378.4|1377.2|1379.4|1378.2|1378.1|1376.9|167
1612165200000|2021-02-01 07:40:00|1378.3|1377.1|1378.4|1377.2|1378.9|1377.7|1378|1376.8|121
1612165500000|2021-02-01 07:45:00|1378.3|1377.1|1378.7|1377.5|1379|1377.8|1378|1376.8|22
1612165800000|2021-02-01 07:50:00|1378.8|1377.6|1378.9|1377.7|1379.2|1378|1378.5|1377.3|25
1612166100000|2021-02-01 07:55:00|1378.7|1377.5|1378.7|1377.5|1379.2|1378|1378.4|1377.2|71
1612166400000|2021-02-01 08:00:00|1378.4|1377.2|1378.8|1377.6|1379.7|1378.5|1377|1375.8|211
1612166700000|2021-02-01 08:05:00|1379.1|1377.9|1380.3|1379.1|1381.3|1380.1|1378.7|1377.5|235
1612167000000|2021-02-01 08:10:00|1380.5|1379.3|1379.1|1377.9|1380.8|1379.6|1378.8|1377.6|92
1612167300000|2021-02-01 08:15:00|1379.3|1378.1|1378.6|1377.4|1379.6|1378.4|1377.3|1376.1|156
1612167600000|2021-02-01 08:20:00|1378.7|1377.5|1376.4|1375.2|1378.8|1377.6|1376.3|1375.1|87
1612167900000|2021-02-01 08:25:00|1376.5|1375.3|1375|1373.8|1376.8|1375.6|1374.3|1373.1|155
1612168200000|2021-02-01 08:30:00|1374.8|1373.6|1374.8|1373.6|1375.7|1374.5|1373.8|1372.6|72
1612168500000|2021-02-01 08:35:00|1374.9|1373.7|1374.2|1373|1375.2|1374|1374|1372.8|75
1612168800000|2021-02-01 08:40:00|1374.1|1372.9|1375.4|1374.2|1375.7|1374.5|1373.9|1372.7|135
1612169100000|2021-02-01 08:45:00|1375.6|1374.4|1376.1|1374.9|1376.4|1375.2|1374.6|1373.4|48
1612169400000|2021-02-01 08:50:00|1376.2|1375|1376.7|1375.5|1377.3|1376.1|1376|1374.8|79
1612169700000|2021-02-01 08:55:00|1376.6|1375.4|1376.5|1375.3|1377|1375.8|1375.8|1374.6|23
1612170000000|2021-02-01 09:00:00|1376.4|1375.2|1375.9|1374.7|1376.4|1375.2|1375.2|1374|59
1612170300000|2021-02-01 09:05:00|1375.8|1374.6|1375.3|1374.1|1376|1374.8|1373.8|1372.6|164
1612170600000|2021-02-01 09:10:00|1375.4|1374.2|1375.4|1374.2|1376.2|1375|1375.1|1373.9|21
1612170900000|2021-02-01 09:15:00|1375.5|1374.3|1374.9|1373.7|1376.1|1374.9|1374.8|1373.6|14
1612171200000|2021-02-01 09:20:00|1374.8|1373.6|1375.3|1374.1|1376.5|1375.3|1374.7|1373.5|27
1612171500000|2021-02-01 09:25:00|1375.2|1374|1375.9|1374.7|1376.2|1375|1375.2|1374|10
1612171800000|2021-02-01 09:30:00|1375.8|1374.6|1376.6|1375.4|1376.8|1375.6|1375.8|1374.6|23
1612172100000|2021-02-01 09:35:00|1376.5|1375.3|1376.4|1375.2|1376.9|1375.7|1376|1374.8|33
1612172400000|2021-02-01 09:40:00|1376.5|1375.3|1375.4|1374.2|1376.5|1375.3|1375.3|1374.1|19
1612172700000|2021-02-01 09:45:00|1375.5|1374.3|1374.8|1373.6|1375.7|1374.5|1374.4|1373.2|28
1612173000000|2021-02-01 09:50:00|1374.6|1373.4|1374.9|1373.7|1375.1|1373.9|1374.3|1373.1|20
1612173300000|2021-02-01 09:55:00|1374.6|1373.4|1374.9|1373.7|1375|1373.8|1374.2|1373|16
1612173600000|2021-02-01 10:00:00|1375|1373.8|1374.4|1373.2|1375.4|1374.2|1374|1372.8|36
1612173900000|2021-02-01 10:05:00|1374.2|1373|1374.5|1373.3|1374.8|1373.6|1374.1|1372.9|31
1612174200000|2021-02-01 10:10:00|1374.7|1373.5|1371.4|1370.2|1374.8|1373.6|1369.9|1368.7|249
1612174500000|2021-02-01 10:15:00|1371.2|1370|1371.6|1370.4|1371.6|1370.4|1368.7|1367.5|308
1612174800000|2021-02-01 10:20:00|1371.7|1370.5|1371.7|1370.5|1372.6|1371.4|1370.7|1369.5|69
1612175100000|2021-02-01 10:25:00|1371.5|1370.3|1371.6|1370.4|1373.9|1372.7|1371.2|1370|193
1612175400000|2021-02-01 10:30:00|1371.5|1370.3|1370.8|1369.6|1371.7|1370.5|1370.5|1369.3|116
1612175700000|2021-02-01 10:35:00|1370.9|1369.7|1369.6|1368.4|1370.9|1369.7|1369.5|1368.3|139
1612176000000|2021-02-01 10:40:00|1370.2|1369|1371.1|1369.9|1371.2|1370|1370.1|1368.9|50
1612176300000|2021-02-01 10:45:00|1371|1369.8|1372.5|1371.3|1372.7|1371.5|1371|1369.8|63
1612176600000|2021-02-01 10:50:00|1372.6|1371.4|1371.9|1370.7|1372.9|1371.7|1371.9|1370.7|35
1612176900000|2021-02-01 10:55:00|1371.7|1370.5|1372.9|1371.7|1372.9|1371.7|1371.5|1370.3|27
1612177200000|2021-02-01 11:00:00|1372.7|1371.5|1371.9|1370.7|1373|1371.8|1371.9|1370.7|109
1612177500000|2021-02-01 11:05:00|1371.8|1370.6|1370.8|1369.6|1372.3|1371.1|1370|1368.8|82
1612177800000|2021-02-01 11:10:00|1370.9|1369.7|1372.1|1370.9|1372.6|1371.4|1370.7|1369.5|98
1612178100000|2021-02-01 11:15:00|1372|1370.8|1371.8|1370.6|1372.7|1371.5|1371.6|1370.4|65
1612178400000|2021-02-01 11:20:00|1372|1370.8|1372.6|1371.4|1373.2|1372|1372|1370.8|151
1612178700000|2021-02-01 11:25:00|1372.5|1371.3|1375.2|1374|1375.3|1374.1|1372.5|1371.3|211
1612179000000|2021-02-01 11:30:00|1375.1|1373.9|1374.7|1373.5|1375.9|1374.7|1374.7|1373.5|78
1612179300000|2021-02-01 11:35:00|1374.5|1373.3|1374.1|1372.9|1375|1373.8|1374|1372.8|63
1612179600000|2021-02-01 11:40:00|1374.2|1373|1374.8|1373.6|1375.1|1373.9|1374|1372.8|24
1612179900000|2021-02-01 11:45:00|1374.7|1373.5|1374.6|1373.4|1375.2|1374|1373.7|1372.5|37
1612180200000|2021-02-01 11:50:00|1374.5|1373.3|1375.8|1374.6|1376.1|1374.9|1374.5|1373.3|31
1612180500000|2021-02-01 11:55:00|1375.7|1374.5|1374.6|1373.4|1375.7|1374.5|1374.4|1373.2|53
1612180800000|2021-02-01 12:00:00|1374.9|1373.7|1376|1374.8|1376.7|1375.5|1374.8|1373.6|56
1612181100000|2021-02-01 12:05:00|1376.1|1374.9|1375.8|1374.6|1377|1375.8|1375.7|1374.5|53
1612181400000|2021-02-01 12:10:00|1375.6|1374.4|1376.5|1375.3|1376.7|1375.5|1375.5|1374.3|46
1612181700000|2021-02-01 12:15:00|1376.6|1375.4|1375.1|1373.9|1376.8|1375.6|1375.1|1373.9|40
1612182000000|2021-02-01 12:20:00|1374.8|1373.6|1374.4|1373.2|1374.9|1373.7|1373.5|1372.3|46
1612182300000|2021-02-01 12:25:00|1374.5|1373.3|1374.2|1373|1375|1373.8|1373.5|1372.3|53
1612182600000|2021-02-01 12:30:00|1374.1|1372.9|1375.5|1374.3|1375.8|1374.6|1374|1372.8|33
1612182900000|2021-02-01 12:35:00|1375.6|1374.4|1375.5|1374.3|1376.2|1375|1374.7|1373.5|546
1612183200000|2021-02-01 12:40:00|1375.3|1374.1|1375.6|1374.4|1376.2|1375|1374.7|1373.5|49
1612183500000|2021-02-01 12:45:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.1|1373.9|52
1612183800000|2021-02-01 12:50:00|1375.7|1374.5|1374.1|1372.9|1375.8|1374.6|1373.7|1372.5|70
1612184100000|2021-02-01 12:55:00|1374.2|1373|1373.5|1372.3|1374.2|1373|1373|1371.8|84
1612184400000|2021-02-01 13:00:00|1373.6|1372.4|1371.1|1369.9|1373.6|1372.4|1371.1|1369.9|131
1612184700000|2021-02-01 13:05:00|1371.2|1370|1370.8|1369.6|1371.8|1370.6|1369.3|1368.1|255
1612185000000|2021-02-01 13:10:00|1370.6|1369.4|1370.2|1369|1371|1369.8|1369.1|1367.9|217
1612185300000|2021-02-01 13:15:00|1370.3|1369.1|1364.5|1363.3|1370.7|1369.5|1364.5|1363.3|638
1612185600000|2021-02-01 13:20:00|1364.6|1363.4|1364.8|1363.6|1367.1|1365.9|1363.1|1361.9|699
1612185900000|2021-02-01 13:25:00|1364.7|1363.5|1365.6|1364.4|1365.7|1364.5|1362.5|1361.3|366
1612186200000|2021-02-01 13:30:00|1365.7|1364.5|1367|1365.8|1367.6|1366.4|1365.6|1364.4|212
1612186500000|2021-02-01 13:35:00|1367.1|1365.9|1366.7|1365.5|1367.4|1366.2|1366.2|1365|222
1612186800000|2021-02-01 13:40:00|1366.6|1365.4|1365.2|1364|1367|1365.8|1364.8|1363.6|189
1612189800000|2021-02-01 14:30:00|1364.7|1363.5|1362.5|1361.3|1368.3|1367.1|1358|1356.8|2740
1612190100000|2021-02-01 14:35:00|1362.4|1361.2|1365.5|1364.3|1367|1365.8|1361.4|1360.2|1342
1612190400000|2021-02-01 14:40:00|1365.3|1364.1|1370.4|1369.2|1370.6|1369.4|1364|1362.8|982
1612190700000|2021-02-01 14:45:00|1370.5|1369.3|1364|1362.8|1370.5|1369.3|1363.4|1362.2|1539
1612191000000|2021-02-01 14:50:00|1364.1|1362.9|1365.6|1364.4|1366.3|1365.1|1363.2|1362|1050
1612191300000|2021-02-01 14:55:00|1365.5|1364.3|1366.4|1365.2|1366.7|1365.5|1364.2|1363|1050
1612191600000|2021-02-01 15:00:00|1366.5|1365.3|1370.5|1369.3|1370.5|1369.3|1366.4|1365.2|705
1612191900000|2021-02-01 15:05:00|1371|1369.8|1369.5|1368.3|1371.2|1370|1367.1|1365.9|1323
1612192200000|2021-02-01 15:10:00|1369.3|1368.1|1369|1367.8|1370.2|1369|1367.7|1366.5|521
1612192500000|2021-02-01 15:15:00|1369.2|1368|1368|1366.8|1370.1|1368.9|1367.8|1366.6|1284
1612192800000|2021-02-01 15:20:00|1367.8|1366.6|1365.8|1364.6|1367.9|1366.7|1365.8|1364.6|579
1612193100000|2021-02-01 15:25:00|1365.7|1364.5|1368.3|1367.1|1368.7|1367.5|1365.3|1364.1|800
1612193400000|2021-02-01 15:30:00|1368.4|1367.2|1362.6|1361.4|1368.6|1367.4|1362.1|1360.9|1070
1612193700000|2021-02-01 15:35:00|1362.9|1361.7|1358.8|1357.6|1364.6|1363.4|1358.8|1357.6|1267
1612194000000|2021-02-01 15:40:00|1358.9|1357.7|1357.2|1356|1359.7|1358.5|1356.2|1355|2912
1612194300000|2021-02-01 15:45:00|1357.1|1355.9|1357.8|1356.6|1358.3|1357.1|1354.9|1353.7|1840
1612194600000|2021-02-01 15:50:00|1357.9|1356.7|1353.8|1352.6|1357.9|1356.7|1352.3|1351.1|1364
1612194900000|2021-02-01 15:55:00|1353.6|1352.4|1354.8|1353.6|1355|1353.8|1351.4|1350.2|1679
1612195200000|2021-02-01 16:00:00|1354.7|1353.5|1351.9|1350.7|1354.8|1353.6|1350.4|1349.2|1120
1612195500000|2021-02-01 16:05:00|1351.6|1350.4|1350.1|1348.9|1352|1350.8|1349.3|1348.1|1416
1612195800000|2021-02-01 16:10:00|1350.4|1349.2|1354.6|1353.4|1354.9|1353.7|1349.7|1348.5|1437
1612196100000|2021-02-01 16:15:00|1354.3|1353.1|1354.5|1353.3|1355|1353.8|1351.9|1350.7|712
1612196400000|2021-02-01 16:20:00|1354.4|1353.2|1355.8|1354.6|1356.9|1355.7|1354.3|1353.1|608
1612196700000|2021-02-01 16:25:00|1355.7|1354.5|1354.7|1353.5|1356.6|1355.4|1354.2|1353|473
1612197000000|2021-02-01 16:30:00|1354.4|1353.2|1353.3|1352.1|1354.6|1353.4|1352.4|1351.2|600
1612197300000|2021-02-01 16:35:00|1353.4|1352.2|1353.9|1352.7|1355.1|1353.9|1352.4|1351.2|508
1612197600000|2021-02-01 16:40:00|1354|1352.8|1356.8|1355.6|1356.8|1355.6|1353.8|1352.6|324
1612197900000|2021-02-01 16:45:00|1356.6|1355.4|1353.3|1352.1|1356.6|1355.4|1352.8|1351.6|556
1612198200000|2021-02-01 16:50:00|1353.5|1352.3|1356.6|1355.4|1357.4|1356.2|1352.5|1351.3|375
1612198500000|2021-02-01 16:55:00|1356.5|1355.3|1355.8|1354.6|1356.5|1355.3|1355.3|1354.1|417
1612198800000|2021-02-01 17:00:00|1356|1354.8|1355.2|1354|1356.3|1355.1|1354.2|1353|913
1612199100000|2021-02-01 17:05:00|1355.3|1354.1|1355.1|1353.9|1355.8|1354.6|1354.3|1353.1|323
1612199400000|2021-02-01 17:10:00|1355|1353.8|1354|1352.8|1355.7|1354.5|1353.6|1352.4|504
1612199700000|2021-02-01 17:15:00|1353.9|1352.7|1353.7|1352.5|1354.3|1353.1|1353.3|1352.1|160
1612200000000|2021-02-01 17:20:00|1353.6|1352.4|1352.5|1351.3|1353.7|1352.5|1352.4|1351.2|194
1612200300000|2021-02-01 17:25:00|1352.6|1351.4|1354.1|1352.9|1354.8|1353.6|1352.3|1351.1|217
1612200600000|2021-02-01 17:30:00|1354|1352.8|1355.5|1354.3|1356|1354.8|1353.1|1351.9|399
1612200900000|2021-02-01 17:35:00|1355.4|1354.2|1354.3|1353.1|1355.4|1354.2|1353.6|1352.4|1032
1612201200000|2021-02-01 17:40:00|1354.6|1353.4|1354.5|1353.3|1355.8|1354.6|1354.1|1352.9|457
1612201500000|2021-02-01 17:45:00|1354.4|1353.2|1356.1|1354.9|1356.1|1354.9|1354.1|1352.9|209
1612201800000|2021-02-01 17:50:00|1356|1354.8|1358.4|1357.2|1359.2|1358|1355.6|1354.4|517
1612202100000|2021-02-01 17:55:00|1358.5|1357.3|1358.6|1357.4|1359.7|1358.5|1357.7|1356.5|1052
1612202400000|2021-02-01 18:00:00|1358.9|1357.7|1361.6|1360.4|1362|1360.8|1358.5|1357.3|897
1612202700000|2021-02-01 18:05:00|1361.7|1360.5|1362.7|1361.5|1363.1|1361.9|1361|1359.8|456
1612203000000|2021-02-01 18:10:00|1362.8|1361.6|1361.6|1360.4|1364.2|1363|1361.5|1360.3|1453
1612203300000|2021-02-01 18:15:00|1361.8|1360.6|1362.3|1361.1|1362.5|1361.3|1360.7|1359.5|681
1612203600000|2021-02-01 18:20:00|1362.4|1361.2|1361.4|1360.2|1362.6|1361.4|1361.1|1359.9|291
1612203900000|2021-02-01 18:25:00|1361.6|1360.4|1362.3|1361.1|1363.1|1361.9|1361.6|1360.4|387
1612204200000|2021-02-01 18:30:00|1362.2|1361|1360.9|1359.7|1362.6|1361.4|1360.9|1359.7|239
1612204500000|2021-02-01 18:35:00|1361|1359.8|1360.6|1359.4|1361.2|1360|1360.1|1358.9|427
1612204800000|2021-02-01 18:40:00|1360.7|1359.5|1360.4|1359.2|1360.8|1359.6|1359.4|1358.2|481
1612205100000|2021-02-01 18:45:00|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1359.7|1358.5|284
1612205400000|2021-02-01 18:50:00|1360.8|1359.6|1361.9|1360.7|1362.3|1361.1|1360.8|1359.6|393
1612205700000|2021-02-01 18:55:00|1361.8|1360.6|1363.5|1362.3|1363.7|1362.5|1361.6|1360.4|609
1612206000000|2021-02-01 19:00:00|1363.6|1362.4|1364.2|1363|1365.4|1364.2|1363.5|1362.3|784
1612206300000|2021-02-01 19:05:00|1364.3|1363.1|1364|1362.8|1364.8|1363.6|1363.2|1362|740
1612206600000|2021-02-01 19:10:00|1364.1|1362.9|1363.8|1362.6|1366.5|1365.3|1363.2|1362|2714
1612206900000|2021-02-01 19:15:00|1363.7|1362.5|1365.9|1364.7|1366.3|1365.1|1363.4|1362.2|844
1612227600000|2021-02-02 01:00:00|1366.7|1365.5|1368|1366.8|1368.7|1367.5|1364.6|1363.4|627
1612227900000|2021-02-02 01:05:00|1367.9|1366.7|1365.4|1364.2|1367.9|1366.7|1365.3|1364.1|310
1612228200000|2021-02-02 01:10:00|1365.5|1364.3|1369.3|1368.1|1369.4|1368.2|1365.5|1364.3|199
1612228500000|2021-02-02 01:15:00|1369.2|1368|1370.7|1369.5|1371.5|1370.3|1369.2|1368|363
1612228800000|2021-02-02 01:20:00|1370.6|1369.4|1369.8|1368.6|1370.8|1369.6|1369.4|1368.2|121
1612229100000|2021-02-02 01:25:00|1369.7|1368.5|1368|1366.8|1369.9|1368.7|1367.6|1366.4|120
1612229400000|2021-02-02 01:30:00|1367.9|1366.7|1369.2|1368|1369.3|1368.1|1367.9|1366.7|40
1612229700000|2021-02-02 01:35:00|1369.3|1368.1|1368.6|1367.4|1369.6|1368.4|1368.4|1367.2|68
1612230000000|2021-02-02 01:40:00|1368.9|1367.7|1369.6|1368.4|1369.8|1368.6|1368.7|1367.5|92
1612230300000|2021-02-02 01:45:00|1369.7|1368.5|1368.4|1367.2|1369.9|1368.7|1368.4|1367.2|103
1612230600000|2021-02-02 01:50:00|1368.2|1367|1369.2|1368|1369.5|1368.3|1368.1|1366.9|43
1612230900000|2021-02-02 01:55:00|1369.3|1368.1|1369.4|1368.2|1369.8|1368.6|1369.1|1367.9|31
1612231200000|2021-02-02 02:00:00|1369.5|1368.3|1370.3|1369.1|1370.3|1369.1|1369.3|1368.1|87
1612231500000|2021-02-02 02:05:00|1370.4|1369.2|1370.1|1368.9|1370.6|1369.4|1370.1|1368.9|42
1612231800000|2021-02-02 02:10:00|1370.2|1369|1369.5|1368.3|1370.2|1369|1369.4|1368.2|29
1612232100000|2021-02-02 02:15:00|1369.4|1368.2|1368.9|1367.7|1369.6|1368.4|1368.9|1367.7|36
1612232400000|2021-02-02 02:20:00|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1368.8|1367.6|19
1612232700000|2021-02-02 02:25:00|1369.1|1367.9|1369.2|1368|1369.9|1368.7|1368.9|1367.7|42
1612233000000|2021-02-02 02:30:00|1369.5|1368.3|1369.2|1368|1369.5|1368.3|1369.1|1367.9|27
1612233300000|2021-02-02 02:35:00|1369|1367.8|1366.7|1365.5|1369|1367.8|1366.4|1365.2|176
1612233600000|2021-02-02 02:40:00|1366.6|1365.4|1365.8|1364.6|1366.6|1365.4|1365.7|1364.5|91
1612233900000|2021-02-02 02:45:00|1366|1364.8|1366.7|1365.5|1366.8|1365.6|1365.9|1364.7|61
1612234200000|2021-02-02 02:50:00|1366.8|1365.6|1367.3|1366.1|1367.5|1366.3|1366.6|1365.4|88
1612234500000|2021-02-02 02:55:00|1367.5|1366.3|1366.9|1365.7|1368.1|1366.9|1366.9|1365.7|125
1612234800000|2021-02-02 03:00:00|1366.8|1365.6|1366.8|1365.6|1367.3|1366.1|1366.5|1365.3|25
1612235100000|2021-02-02 03:05:00|1366.9|1365.7|1366.4|1365.2|1367.8|1366.6|1366.1|1364.9|40
1612235400000|2021-02-02 03:10:00|1366.5|1365.3|1365.2|1364|1366.5|1365.3|1365|1363.8|87
1612235700000|2021-02-02 03:15:00|1365.1|1363.9|1363.5|1362.3|1365.1|1363.9|1362.7|1361.5|160
1612236000000|2021-02-02 03:20:00|1363.4|1362.2|1363.9|1362.7|1364.5|1363.3|1363.2|1362|43
1612236300000|2021-02-02 03:25:00|1363.7|1362.5|1363.6|1362.4|1364.1|1362.9|1363.2|1362|62
1612236600000|2021-02-02 03:30:00|1363.8|1362.6|1365.3|1364.1|1365.3|1364.1|1363.8|1362.6|75
1612236900000|2021-02-02 03:35:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.8|1363.6|17
1612237200000|2021-02-02 03:40:00|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.1|1362.9|28
1612237500000|2021-02-02 03:45:00|1364.9|1363.7|1365.5|1364.3|1365.5|1364.3|1364.7|1363.5|61
1612237800000|2021-02-02 03:50:00|1365.6|1364.4|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|13
1612238100000|2021-02-02 03:55:00|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|12
1612238400000|2021-02-02 04:00:00|1365.6|1364.4|1366|1364.8|1366|1364.8|1365.6|1364.4|17
1612238700000|2021-02-02 04:05:00|1365.9|1364.7|1366.3|1365.1|1366.8|1365.6|1365.6|1364.4|61
1612239000000|2021-02-02 04:10:00|1366.1|1364.9|1366.4|1365.2|1366.4|1365.2|1366.1|1364.9|5
1612239300000|2021-02-02 04:15:00|1366.5|1365.3|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|9
1612239600000|2021-02-02 04:20:00|1366.3|1365.1|1366.6|1365.4|1367.1|1365.9|1366.1|1364.9|43
1612239900000|2021-02-02 04:25:00|1366.8|1365.6|1367.3|1366.1|1367.3|1366.1|1366.8|1365.6|24
1612240200000|2021-02-02 04:30:00|1367.2|1366|1366.9|1365.7|1367.3|1366.1|1366.6|1365.4|22
1612240500000|2021-02-02 04:35:00|1367|1365.8|1366.9|1365.7|1367.5|1366.3|1366.8|1365.6|27
1612240800000|2021-02-02 04:40:00|1367|1365.8|1366.6|1365.4|1367|1365.8|1366.6|1365.4|20
1612241100000|2021-02-02 04:45:00|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|3
1612241400000|2021-02-02 04:50:00|1366.5|1365.3|1366.4|1365.2|1366.6|1365.4|1366.3|1365.1|3
1612241700000|2021-02-02 04:55:00|1366.3|1365.1|1366.7|1365.5|1366.8|1365.6|1366.3|1365.1|27
1612242000000|2021-02-02 05:00:00|1366.8|1365.6|1366.6|1365.4|1366.8|1365.6|1366.6|1365.4|19
1612242300000|2021-02-02 05:05:00|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|5
1612242600000|2021-02-02 05:10:00|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|15
1612242900000|2021-02-02 05:15:00|1366.6|1365.4|1366.9|1365.7|1366.9|1365.7|1366.6|1365.4|3
1612243200000|2021-02-02 05:20:00|1367|1365.8|1365.8|1364.6|1367|1365.8|1365.8|1364.6|18
1612243500000|2021-02-02 05:25:00|1366.2|1365|1366.2|1365|1366.3|1365.1|1366.1|1364.9|28
1612243800000|2021-02-02 05:30:00|1366.7|1365.5|1365.5|1364.3|1366.8|1365.6|1364.2|1363|127
1612244100000|2021-02-02 05:35:00|1365.6|1364.4|1363.9|1362.7|1365.6|1364.4|1363.6|1362.4|108
1612244400000|2021-02-02 05:40:00|1364|1362.8|1363.5|1362.3|1364.3|1363.1|1363.5|1362.3|145
1612244700000|2021-02-02 05:45:00|1363.6|1362.4|1364.8|1363.6|1365|1363.8|1363.4|1362.2|38
1612245000000|2021-02-02 05:50:00|1365|1363.8|1365.1|1363.9|1365.9|1364.7|1364.5|1363.3|79
1612245300000|2021-02-02 05:55:00|1365.3|1364.1|1365.3|1364.1|1366.5|1365.3|1365.3|1364.1|37
1612245600000|2021-02-02 06:00:00|1365.4|1364.2|1365.8|1364.6|1366|1364.8|1365.4|1364.2|37
1612245900000|2021-02-02 06:05:00|1366|1364.8|1364.8|1363.6|1366|1364.8|1364.5|1363.3|17
1612246200000|2021-02-02 06:10:00|1365|1363.8|1365|1363.8|1365.3|1364.1|1364.5|1363.3|29
1612246500000|2021-02-02 06:15:00|1364.9|1363.7|1363.7|1362.5|1364.9|1363.7|1363.3|1362.1|131
1612246800000|2021-02-02 06:20:00|1364|1362.8|1361.8|1360.6|1364|1362.8|1361.8|1360.6|173
1612247100000|2021-02-02 06:25:00|1362|1360.8|1361.3|1360.1|1362.3|1361.1|1361.3|1360.1|106
1612247400000|2021-02-02 06:30:00|1361.5|1360.3|1360.5|1359.3|1361.5|1360.3|1360.1|1358.9|213
1612247700000|2021-02-02 06:35:00|1360.2|1359|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|260
1612248000000|2021-02-02 06:40:00|1360.6|1359.4|1361.8|1360.6|1362.3|1361.1|1360.6|1359.4|87
1612248300000|2021-02-02 06:45:00|1361.9|1360.7|1361.1|1359.9|1362|1360.8|1360.4|1359.2|100
1612248600000|2021-02-02 06:50:00|1361|1359.8|1360.3|1359.1|1361.1|1359.9|1360.2|1359|31
1612248900000|2021-02-02 06:55:00|1360.2|1359|1360.5|1359.3|1361.4|1360.2|1360.2|1359|50
1612249200000|2021-02-02 07:00:00|1360.6|1359.4|1359.1|1357.9|1361.2|1360|1359|1357.8|34
1612249500000|2021-02-02 07:05:00|1359|1357.8|1361.1|1359.9|1361.1|1359.9|1359|1357.8|44
1612249800000|2021-02-02 07:10:00|1361.2|1360|1360.1|1358.9|1361.4|1360.2|1360|1358.8|25
1612250100000|2021-02-02 07:15:00|1360.2|1359|1359.8|1358.6|1360.5|1359.3|1359.4|1358.2|50
1612250400000|2021-02-02 07:20:00|1359.7|1358.5|1359.5|1358.3|1359.8|1358.6|1359.3|1358.1|15
1612250700000|2021-02-02 07:25:00|1359.4|1358.2|1359.6|1358.4|1360.1|1358.9|1358.8|1357.6|84
1612251000000|2021-02-02 07:30:00|1359.8|1358.6|1360.6|1359.4|1360.9|1359.7|1359.2|1358|53
1612251300000|2021-02-02 07:35:00|1360.5|1359.3|1360.8|1359.6|1360.9|1359.7|1360.1|1358.9|95
1612251600000|2021-02-02 07:40:00|1360.7|1359.5|1361|1359.8|1361.8|1360.6|1360.3|1359.1|62
1612251900000|2021-02-02 07:45:00|1361.2|1360|1359.8|1358.6|1361.3|1360.1|1359.8|1358.6|28
1612252200000|2021-02-02 07:50:00|1360.1|1358.9|1359.1|1357.9|1360.3|1359.1|1359.1|1357.9|44
1612252500000|2021-02-02 07:55:00|1359|1357.8|1359.8|1358.6|1360.2|1359|1358.8|1357.6|29
1612252800000|2021-02-02 08:00:00|1359.7|1358.5|1361.2|1360|1361.5|1360.3|1359.6|1358.4|84
1612253100000|2021-02-02 08:05:00|1361.1|1359.9|1359.1|1357.9|1361.1|1359.9|1359|1357.8|42
1612253400000|2021-02-02 08:10:00|1358.9|1357.7|1359.5|1358.3|1360|1358.8|1358.6|1357.4|60
1612253700000|2021-02-02 08:15:00|1359.6|1358.4|1360.8|1359.6|1360.8|1359.6|1359.3|1358.1|54
1612254000000|2021-02-02 08:20:00|1361|1359.8|1360.3|1359.1|1362.6|1361.4|1360.3|1359.1|98
1612254300000|2021-02-02 08:25:00|1360.2|1359|1361.1|1359.9|1361.1|1359.9|1360.2|1359|44
1612254600000|2021-02-02 08:30:00|1361|1359.8|1362.5|1361.3|1362.6|1361.4|1360.9|1359.7|57
1612254900000|2021-02-02 08:35:00|1362.4|1361.2|1361.3|1360.1|1362.4|1361.2|1361|1359.8|39
1612255200000|2021-02-02 08:40:00|1361.6|1360.4|1362.2|1361|1362.6|1361.4|1361.5|1360.3|77
1612255500000|2021-02-02 08:45:00|1362|1360.8|1360.4|1359.2|1362.2|1361|1359.9|1358.7|29
1612255800000|2021-02-02 08:50:00|1360.5|1359.3|1360.4|1359.2|1361.3|1360.1|1360.2|1359|13
1612256100000|2021-02-02 08:55:00|1360.3|1359.1|1362.3|1361.1|1362.3|1361.1|1360.3|1359.1|13
1612256400000|2021-02-02 09:00:00|1361.8|1360.6|1362.3|1361.1|1362.3|1361.1|1361.5|1360.3|16
1612256700000|2021-02-02 09:05:00|1362.2|1361|1362.2|1361|1362.3|1361.1|1361.7|1360.5|16
1612257000000|2021-02-02 09:10:00|1362.3|1361.1|1363.6|1362.4|1364|1362.8|1362.3|1361.1|74
1612257300000|2021-02-02 09:15:00|1363.7|1362.5|1364.6|1363.4|1365|1363.8|1363.6|1362.4|40
1612257600000|2021-02-02 09:20:00|1364.5|1363.3|1363|1361.8|1364.5|1363.3|1363|1361.8|46
1612257900000|2021-02-02 09:25:00|1363.3|1362.1|1362.6|1361.4|1363.3|1362.1|1361.8|1360.6|83
1612258200000|2021-02-02 09:30:00|1362.5|1361.3|1361.4|1360.2|1362.5|1361.3|1360.8|1359.6|38
1612258500000|2021-02-02 09:35:00|1361.5|1360.3|1361.5|1360.3|1362.5|1361.3|1361.1|1359.9|7
1612258800000|2021-02-02 09:40:00|1361.6|1360.4|1363|1361.8|1363|1361.8|1361.6|1360.4|18
1612259100000|2021-02-02 09:45:00|1362.9|1361.7|1361.3|1360.1|1362.9|1361.7|1361.3|1360.1|19
1612259400000|2021-02-02 09:50:00|1361.2|1360|1361.9|1360.7|1362.3|1361.1|1361|1359.8|28
1612259700000|2021-02-02 09:55:00|1362.1|1360.9|1362.1|1360.9|1362.5|1361.3|1361.8|1360.6|39
1612260000000|2021-02-02 10:00:00|1362|1360.8|1361.4|1360.2|1362.1|1360.9|1361|1359.8|29
1612260300000|2021-02-02 10:05:00|1361.1|1359.9|1361.5|1360.3|1361.7|1360.5|1360.4|1359.2|75
1612260600000|2021-02-02 10:10:00|1361.4|1360.2|1360.6|1359.4|1361.6|1360.4|1360.2|1359|30
1612260900000|2021-02-02 10:15:00|1360.5|1359.3|1359.9|1358.7|1360.5|1359.3|1359.3|1358.1|87
1612261200000|2021-02-02 10:20:00|1359.6|1358.4|1356.4|1355.2|1359.6|1358.4|1356.2|1355|186
1612261500000|2021-02-02 10:25:00|1356.3|1355.1|1357.1|1355.9|1357.9|1356.7|1356.3|1355.1|50
1612261800000|2021-02-02 10:30:00|1357.2|1356|1357.2|1356|1357.4|1356.2|1357|1355.8|33
1612262100000|2021-02-02 10:35:00|1357.5|1356.3|1357.1|1355.9|1358.2|1357|1357|1355.8|43
1612262400000|2021-02-02 10:40:00|1357|1355.8|1357.9|1356.7|1358|1356.8|1357|1355.8|46
1612262700000|2021-02-02 10:45:00|1358|1356.8|1354.9|1353.7|1358|1356.8|1354.2|1353|260
1612263000000|2021-02-02 10:50:00|1355.1|1353.9|1356.6|1355.4|1356.6|1355.4|1354.3|1353.1|176
1612263300000|2021-02-02 10:55:00|1356.8|1355.6|1356.3|1355.1|1357.4|1356.2|1355.6|1354.4|109
1612263600000|2021-02-02 11:00:00|1356.5|1355.3|1355.5|1354.3|1356.5|1355.3|1355.3|1354.1|66
1612263900000|2021-02-02 11:05:00|1355.4|1354.2|1355.9|1354.7|1356.6|1355.4|1355.2|1354|119
1612264200000|2021-02-02 11:10:00|1356.2|1355|1355.3|1354.1|1356.5|1355.3|1355.3|1354.1|57
1612264500000|2021-02-02 11:15:00|1355.2|1354|1356.9|1355.7|1357.1|1355.9|1354.6|1353.4|111
1612264800000|2021-02-02 11:20:00|1356.7|1355.5|1357.5|1356.3|1357.7|1356.5|1356.7|1355.5|144
1612265100000|2021-02-02 11:25:00|1357.2|1356|1357.5|1356.3|1357.8|1356.6|1357.2|1356|62
1612265400000|2021-02-02 11:30:00|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357|1355.8|50
1612265700000|2021-02-02 11:35:00|1357.2|1356|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|117
1612266000000|2021-02-02 11:40:00|1355|1353.8|1355.6|1354.4|1355.8|1354.6|1354.9|1353.7|47
1612266300000|2021-02-02 11:45:00|1355.5|1354.3|1354.1|1352.9|1356.1|1354.9|1354.1|1352.9|72
1612266600000|2021-02-02 11:50:00|1354.2|1353|1353.8|1352.6|1354.5|1353.3|1353.5|1352.3|152
1612266900000|2021-02-02 11:55:00|1353.7|1352.5|1353.2|1352|1354.2|1353|1352.7|1351.5|129
1612267200000|2021-02-02 12:00:00|1353.3|1352.1|1355.7|1354.5|1356.2|1355|1353.2|1352|150
1612267500000|2021-02-02 12:05:00|1356|1354.8|1355.6|1354.4|1356.5|1355.3|1355.1|1353.9|74
1612267800000|2021-02-02 12:10:00|1355.9|1354.7|1355.9|1354.7|1356.5|1355.3|1355.6|1354.4|56
1612268100000|2021-02-02 12:15:00|1355.8|1354.6|1355.6|1354.4|1356.4|1355.2|1355.5|1354.3|65
1612268400000|2021-02-02 12:20:00|1355.7|1354.5|1356.7|1355.5|1357.4|1356.2|1355.7|1354.5|109
1612268700000|2021-02-02 12:25:00|1356.5|1355.3|1355.5|1354.3|1356.5|1355.3|1354.8|1353.6|155
1612269000000|2021-02-02 12:30:00|1355.3|1354.1|1354.9|1353.7|1355.5|1354.3|1353.5|1352.3|111
1612269300000|2021-02-02 12:35:00|1355|1353.8|1355|1353.8|1355.8|1354.6|1354.5|1353.3|81
1612269600000|2021-02-02 12:40:00|1354.9|1353.7|1353.7|1352.5|1354.9|1353.7|1353|1351.8|485
1612269900000|2021-02-02 12:45:00|1353.8|1352.6|1352.4|1351.2|1353.9|1352.7|1352|1350.8|340
1612270200000|2021-02-02 12:50:00|1352.5|1351.3|1350.5|1349.3|1352.7|1351.5|1349.9|1348.7|398
1612270500000|2021-02-02 12:55:00|1350.6|1349.4|1351.2|1350|1351.2|1350|1350.2|1349|115
1612270800000|2021-02-02 13:00:00|1351.3|1350.1|1352.1|1350.9|1352.4|1351.2|1350.1|1348.9|410
1612271100000|2021-02-02 13:05:00|1352|1350.8|1347.6|1346.4|1352|1350.8|1347.5|1346.3|714
1612271400000|2021-02-02 13:10:00|1348|1346.8|1348.3|1347.1|1349.1|1347.9|1346.4|1345.2|623
1612271700000|2021-02-02 13:15:00|1348.4|1347.2|1347.3|1346.1|1349|1347.8|1346.6|1345.4|350
1612272000000|2021-02-02 13:20:00|1347.1|1345.9|1346|1344.8|1348.7|1347.5|1345.8|1344.6|448
1612272300000|2021-02-02 13:25:00|1346.2|1345|1347.8|1346.6|1348.5|1347.3|1344.9|1343.7|863
1612272600000|2021-02-02 13:30:00|1347.7|1346.5|1346.8|1345.6|1347.7|1346.5|1346.1|1344.9|668
1612272900000|2021-02-02 13:35:00|1346.4|1345.2|1344.6|1343.4|1346.8|1345.6|1343.6|1342.4|664
1612273200000|2021-02-02 13:40:00|1344.7|1343.5|1344.9|1343.7|1345.7|1344.5|1343.7|1342.5|349
1612276200000|2021-02-02 14:30:00|1344.8|1343.6|1348.2|1347|1351.7|1350.5|1341.3|1340.1|3145
1612276500000|2021-02-02 14:35:00|1347.9|1346.7|1347.3|1346.1|1349.3|1348.1|1345.4|1344.2|1586
1612276800000|2021-02-02 14:40:00|1347.2|1346|1345.1|1343.9|1347.2|1346|1343.4|1342.2|1071
1612277100000|2021-02-02 14:45:00|1345.2|1344|1344.5|1343.3|1345.2|1344|1341.8|1340.6|1298
1612277400000|2021-02-02 14:50:00|1344.2|1343|1345.2|1344|1345.2|1344|1341.8|1340.6|1382
1612277700000|2021-02-02 14:55:00|1345.1|1343.9|1345|1343.8|1346.9|1345.7|1343.9|1342.7|822
1612278000000|2021-02-02 15:00:00|1344.9|1343.7|1345.7|1344.5|1348.9|1347.7|1344.7|1343.5|1300
1612278300000|2021-02-02 15:05:00|1346|1344.8|1344.5|1343.3|1346.4|1345.2|1343.4|1342.2|775
1612278600000|2021-02-02 15:10:00|1344.6|1343.4|1343.7|1342.5|1346|1344.8|1343.6|1342.4|741
1612278900000|2021-02-02 15:15:00|1343.5|1342.3|1346.2|1345|1347|1345.8|1343.5|1342.3|703
1612279200000|2021-02-02 15:20:00|1346|1344.8|1345.5|1344.3|1347.9|1346.7|1345.2|1344|654
1612279500000|2021-02-02 15:25:00|1345.3|1344.1|1347.7|1346.5|1348.3|1347.1|1345.2|1344|610
1612279800000|2021-02-02 15:30:00|1347.8|1346.6|1348.5|1347.3|1348.5|1347.3|1346.3|1345.1|304
1612280100000|2021-02-02 15:35:00|1348.4|1347.2|1346.8|1345.6|1349.2|1348|1346.5|1345.3|557
1612280400000|2021-02-02 15:40:00|1347|1345.8|1347.9|1346.7|1348|1346.8|1346|1344.8|353
1612280700000|2021-02-02 15:45:00|1347.8|1346.6|1348.5|1347.3|1349.7|1348.5|1347.5|1346.3|403
1612281000000|2021-02-02 15:50:00|1348.4|1347.2|1352.8|1351.6|1352.8|1351.6|1348.4|1347.2|947
1612281300000|2021-02-02 15:55:00|1352.7|1351.5|1353.2|1352|1354.4|1353.2|1352.2|1351|1197
1612281600000|2021-02-02 16:00:00|1353.1|1351.9|1354.7|1353.5|1356.3|1355.1|1351.8|1350.6|1433
1612281900000|2021-02-02 16:05:00|1354.5|1353.3|1355.5|1354.3|1356.2|1355|1353.8|1352.6|472
1612282200000|2021-02-02 16:10:00|1355.3|1354.1|1354.8|1353.6|1355.9|1354.7|1354.1|1352.9|582
1612282500000|2021-02-02 16:15:00|1354.9|1353.7|1352.8|1351.6|1355.4|1354.2|1352.5|1351.3|325
1612282800000|2021-02-02 16:20:00|1352.6|1351.4|1353.1|1351.9|1353.7|1352.5|1351.9|1350.7|477
1612283100000|2021-02-02 16:25:00|1353|1351.8|1353.1|1351.9|1354.3|1353.1|1351.9|1350.7|1827
1612283400000|2021-02-02 16:30:00|1353.2|1352|1352.7|1351.5|1353.4|1352.2|1351.8|1350.6|848
1612283700000|2021-02-02 16:35:00|1352.9|1351.7|1353.7|1352.5|1353.7|1352.5|1352.7|1351.5|392
1612284000000|2021-02-02 16:40:00|1353.6|1352.4|1355.1|1353.9|1355.5|1354.3|1352.7|1351.5|481
1612284300000|2021-02-02 16:45:00|1355.2|1354|1354.1|1352.9|1355.2|1354|1353.6|1352.4|295
1612284600000|2021-02-02 16:50:00|1354.2|1353|1353.3|1352.1|1354.2|1353|1352.5|1351.3|327
1612284900000|2021-02-02 16:55:00|1353.2|1352|1355.2|1354|1355.2|1354|1352.9|1351.7|310
1612285200000|2021-02-02 17:00:00|1355.3|1354.1|1358.9|1357.7|1358.9|1357.7|1354.7|1353.5|917
1612285500000|2021-02-02 17:05:00|1359.2|1358|1360.3|1359.1|1360.7|1359.5|1358.2|1357|947
1612285800000|2021-02-02 17:10:00|1360.2|1359|1358.9|1357.7|1360.5|1359.3|1358.9|1357.7|461
1612286100000|2021-02-02 17:15:00|1359.2|1358|1358.1|1356.9|1359.6|1358.4|1357.4|1356.2|556
1612286400000|2021-02-02 17:20:00|1358|1356.8|1356.7|1355.5|1359.2|1358|1356.7|1355.5|533
1612286700000|2021-02-02 17:25:00|1356.8|1355.6|1355.7|1354.5|1357.3|1356.1|1355.7|1354.5|279
1612287000000|2021-02-02 17:30:00|1355.6|1354.4|1352.8|1351.6|1355.8|1354.6|1352.5|1351.3|729
1612287300000|2021-02-02 17:35:00|1352.7|1351.5|1353|1351.8|1354.1|1352.9|1352.5|1351.3|486
1612287600000|2021-02-02 17:40:00|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1351.4|1350.2|343
1612287900000|2021-02-02 17:45:00|1353|1351.8|1354.1|1352.9|1354.6|1353.4|1352.6|1351.4|334
1612288200000|2021-02-02 17:50:00|1353.8|1352.6|1352.6|1351.4|1354.1|1352.9|1351.9|1350.7|361
1612288500000|2021-02-02 17:55:00|1352.3|1351.1|1354|1352.8|1354.2|1353|1351.8|1350.6|371
1612288800000|2021-02-02 18:00:00|1354.1|1352.9|1353.2|1352|1354.5|1353.3|1353|1351.8|216
1612289100000|2021-02-02 18:05:00|1353.1|1351.9|1353.5|1352.3|1354.1|1352.9|1353|1351.8|126
1612289400000|2021-02-02 18:10:00|1353.7|1352.5|1353.5|1352.3|1354|1352.8|1352.7|1351.5|332
1612289700000|2021-02-02 18:15:00|1353.2|1352|1351.7|1350.5|1353.5|1352.3|1351.2|1350|907
1612290000000|2021-02-02 18:20:00|1351.6|1350.4|1351|1349.8|1351.6|1350.4|1349.8|1348.6|768
1612290300000|2021-02-02 18:25:00|1350.8|1349.6|1351|1349.8|1351.7|1350.5|1350.2|1349|213
1612290600000|2021-02-02 18:30:00|1350.9|1349.7|1352.5|1351.3|1352.8|1351.6|1350.7|1349.5|1667
1612290900000|2021-02-02 18:35:00|1352.3|1351.1|1354.5|1353.3|1354.5|1353.3|1352.3|1351.1|466
1612291200000|2021-02-02 18:40:00|1354.6|1353.4|1355.3|1354.1|1355.8|1354.6|1353.8|1352.6|576
1612291500000|2021-02-02 18:45:00|1355.4|1354.2|1354.8|1353.6|1356|1354.8|1354.5|1353.3|302
1612291800000|2021-02-02 18:50:00|1354.7|1353.5|1354|1352.8|1355.7|1354.5|1353.8|1352.6|256
1612292100000|2021-02-02 18:55:00|1353.9|1352.7|1354.9|1353.7|1355.3|1354.1|1353.5|1352.3|267
1612292400000|2021-02-02 19:00:00|1354.8|1353.6|1353.6|1352.4|1355.5|1354.3|1353|1351.8|310
1612292700000|2021-02-02 19:05:00|1353.5|1352.3|1352.5|1351.3|1354.5|1353.3|1352.5|1351.3|554
1612293000000|2021-02-02 19:10:00|1352.3|1351.1|1355|1353.8|1355.2|1354|1350.9|1349.7|1953
1612293300000|2021-02-02 19:15:00|1354.9|1353.7|1353.1|1351.9|1355.1|1353.9|1352.3|1351.1|1038
1612314000000|2021-02-03 01:00:00|1352.5|1351.3|1351.5|1350.3|1353.3|1352.1|1348.3|1347.1|584
1612314300000|2021-02-03 01:05:00|1351.1|1349.9|1350.2|1349|1352|1350.8|1349.8|1348.6|189
1612314600000|2021-02-03 01:10:00|1350.3|1349.1|1348.4|1347.2|1351.2|1350|1348.2|1347|181
1612314900000|2021-02-03 01:15:00|1348.5|1347.3|1347.5|1346.3|1349.1|1347.9|1345.9|1344.7|473
1612315200000|2021-02-03 01:20:00|1347.6|1346.4|1346.1|1344.9|1348.8|1347.6|1344.8|1343.6|492
1612315500000|2021-02-03 01:25:00|1346.2|1345|1346.7|1345.5|1347.2|1346|1345.5|1344.3|230
1612315800000|2021-02-03 01:30:00|1346.6|1345.4|1346.6|1345.4|1347|1345.8|1346|1344.8|98
1612316100000|2021-02-03 01:35:00|1346.5|1345.3|1346.2|1345|1346.9|1345.7|1346.1|1344.9|51
1612316400000|2021-02-03 01:40:00|1346.1|1344.9|1345.9|1344.7|1346.4|1345.2|1345.6|1344.4|62
1612316700000|2021-02-03 01:45:00|1345.8|1344.6|1346.2|1345|1346.4|1345.2|1344.9|1343.7|84
1612317000000|2021-02-03 01:50:00|1346.1|1344.9|1344.5|1343.3|1346.1|1344.9|1344.3|1343.1|105
1612317300000|2021-02-03 01:55:00|1344.4|1343.2|1344|1342.8|1344.9|1343.7|1344|1342.8|145
1612317600000|2021-02-03 02:00:00|1344.1|1342.9|1344.4|1343.2|1344.7|1343.5|1343.6|1342.4|126
1612317900000|2021-02-03 02:05:00|1344.5|1343.3|1344.2|1343|1344.9|1343.7|1343.9|1342.7|88
1612318200000|2021-02-03 02:10:00|1344.4|1343.2|1344.7|1343.5|1344.8|1343.6|1344.1|1342.9|38
1612318500000|2021-02-03 02:15:00|1344.6|1343.4|1345.4|1344.2|1345.5|1344.3|1344.5|1343.3|42
1612318800000|2021-02-03 02:20:00|1345.3|1344.1|1344.7|1343.5|1345.3|1344.1|1344.5|1343.3|24
1612319100000|2021-02-03 02:25:00|1344.9|1343.7|1343.9|1342.7|1344.9|1343.7|1343.6|1342.4|95
1612319400000|2021-02-03 02:30:00|1344|1342.8|1346.4|1345.2|1346.7|1345.5|1343.6|1342.4|295
1612319700000|2021-02-03 02:35:00|1346.1|1344.9|1347.4|1346.2|1347.4|1346.2|1345.6|1344.4|132
1612320000000|2021-02-03 02:40:00|1347.6|1346.4|1347|1345.8|1347.6|1346.4|1346.3|1345.1|88
1612320300000|2021-02-03 02:45:00|1346.9|1345.7|1346.6|1345.4|1347|1345.8|1345.6|1344.4|35
1612320600000|2021-02-03 02:50:00|1346.5|1345.3|1346.9|1345.7|1346.9|1345.7|1345.8|1344.6|33
1612320900000|2021-02-03 02:55:00|1347.1|1345.9|1347.4|1346.2|1347.7|1346.5|1346.5|1345.3|59
1612321200000|2021-02-03 03:00:00|1347.2|1346|1346.5|1345.3|1347.5|1346.3|1346.5|1345.3|116
1612321500000|2021-02-03 03:05:00|1347|1345.8|1346.4|1345.2|1347.2|1346|1346.4|1345.2|57
1612321800000|2021-02-03 03:10:00|1346.5|1345.3|1345.9|1344.7|1346.9|1345.7|1345.7|1344.5|61
1612322100000|2021-02-03 03:15:00|1346|1344.8|1346.1|1344.9|1346.6|1345.4|1345.2|1344|88
1612322400000|2021-02-03 03:20:00|1346|1344.8|1345.7|1344.5|1346.3|1345.1|1345.5|1344.3|51
1612322700000|2021-02-03 03:25:00|1345.8|1344.6|1346|1344.8|1346.2|1345|1345.7|1344.5|21
1612323000000|2021-02-03 03:30:00|1346.1|1344.9|1346.1|1344.9|1346.4|1345.2|1345.7|1344.5|89
1612323300000|2021-02-03 03:35:00|1346.2|1345|1345.9|1344.7|1346.2|1345|1345.8|1344.6|13
1612323600000|2021-02-03 03:40:00|1346|1344.8|1346.4|1345.2|1346.4|1345.2|1346|1344.8|30
1612323900000|2021-02-03 03:45:00|1346.9|1345.7|1345.7|1344.5|1346.9|1345.7|1345.3|1344.1|57
1612324200000|2021-02-03 03:50:00|1345.8|1344.6|1346.2|1345|1346.6|1345.4|1345.8|1344.6|42
1612324500000|2021-02-03 03:55:00|1346.3|1345.1|1346.2|1345|1346.5|1345.3|1346.1|1344.9|8
1612324800000|2021-02-03 04:00:00|1346.1|1344.9|1346.2|1345|1346.2|1345|1346.1|1344.9|4
1612325100000|2021-02-03 04:05:00|1346.4|1345.2|1346.7|1345.5|1346.9|1345.7|1346.4|1345.2|17
1612325400000|2021-02-03 04:10:00|1346.8|1345.6|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|11
1612325700000|2021-02-03 04:15:00|1347|1345.8|1346.8|1345.6|1347.3|1346.1|1346.7|1345.5|18
1612326000000|2021-02-03 04:20:00|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|9
1612326300000|2021-02-03 04:25:00|1346.2|1345|1346.2|1345|1346.3|1345.1|1346.2|1345|10
1612326600000|2021-02-03 04:30:00|1346.1|1344.9|1346.5|1345.3|1346.7|1345.5|1346.1|1344.9|9
1612326900000|2021-02-03 04:35:00|1346.4|1345.2|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|6
1612327200000|2021-02-03 04:40:00|1346|1344.8|1346|1344.8|1346|1344.8|1345.9|1344.7|24
1612327500000|2021-02-03 04:45:00|1346.1|1344.9|1345.9|1344.7|1346.3|1345.1|1345.9|1344.7|11
1612327800000|2021-02-03 04:50:00|1346|1344.8|1346.3|1345.1|1346.4|1345.2|1345.9|1344.7|22
1612328100000|2021-02-03 04:55:00|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.2|1345|21
1612328400000|2021-02-03 05:00:00|1346.4|1345.2|1346.8|1345.6|1346.9|1345.7|1346.2|1345|28
1612328700000|2021-02-03 05:05:00|1346.7|1345.5|1346.5|1345.3|1346.8|1345.6|1346.2|1345|23
1612329000000|2021-02-03 05:10:00|1346.4|1345.2|1346|1344.8|1346.5|1345.3|1345.8|1344.6|18
1612329300000|2021-02-03 05:15:00|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|10
1612329600000|2021-02-03 05:20:00|1346.3|1345.1|1346.6|1345.4|1346.9|1345.7|1346.2|1345|10
1612329900000|2021-02-03 05:25:00|1346.7|1345.5|1346.7|1345.5|1347.4|1346.2|1346.6|1345.4|37
1612330200000|2021-02-03 05:30:00|1346.5|1345.3|1346|1344.8|1346.6|1345.4|1345.4|1344.2|66
1612330500000|2021-02-03 05:35:00|1345.9|1344.7|1346.4|1345.2|1346.7|1345.5|1345.9|1344.7|14
1612330800000|2021-02-03 05:40:00|1346.5|1345.3|1347.3|1346.1|1347.3|1346.1|1346.5|1345.3|141
1612331100000|2021-02-03 05:45:00|1347.1|1345.9|1347.4|1346.2|1347.6|1346.4|1346.9|1345.7|114
1612331400000|2021-02-03 05:50:00|1347.6|1346.4|1347.7|1346.5|1348|1346.8|1346.9|1345.7|74
1612331700000|2021-02-03 05:55:00|1347.8|1346.6|1349.5|1348.3|1349.8|1348.6|1347.7|1346.5|189
1612332000000|2021-02-03 06:00:00|1349.7|1348.5|1348|1346.8|1349.7|1348.5|1348|1346.8|110
1612332300000|2021-02-03 06:05:00|1348.1|1346.9|1348.5|1347.3|1349.4|1348.2|1347.2|1346|118
1612332600000|2021-02-03 06:10:00|1348.4|1347.2|1348.2|1347|1348.6|1347.4|1347.8|1346.6|56
1612332900000|2021-02-03 06:15:00|1348.1|1346.9|1349.7|1348.5|1350.2|1349|1347.9|1346.7|129
1612333200000|2021-02-03 06:20:00|1349.6|1348.4|1349.9|1348.7|1350.2|1349|1349.3|1348.1|60
1612333500000|2021-02-03 06:25:00|1349.7|1348.5|1349.4|1348.2|1350.2|1349|1349.1|1347.9|51
1612333800000|2021-02-03 06:30:00|1349.5|1348.3|1348.9|1347.7|1349.9|1348.7|1348.9|1347.7|55
1612334100000|2021-02-03 06:35:00|1349|1347.8|1349.9|1348.7|1350.1|1348.9|1348.9|1347.7|84
1612334400000|2021-02-03 06:40:00|1349.7|1348.5|1349.7|1348.5|1350.8|1349.6|1349|1347.8|102
1612334700000|2021-02-03 06:45:00|1349.8|1348.6|1350|1348.8|1350.6|1349.4|1349.8|1348.6|96
1612335000000|2021-02-03 06:50:00|1350.1|1348.9|1349.1|1347.9|1350.1|1348.9|1349.1|1347.9|53
1612335300000|2021-02-03 06:55:00|1349|1347.8|1350.2|1349|1350.2|1349|1349|1347.8|52
1612335600000|2021-02-03 07:00:00|1350.3|1349.1|1349.2|1348|1350.5|1349.3|1349.2|1348|38
1612335900000|2021-02-03 07:05:00|1349.1|1347.9|1349.6|1348.4|1349.6|1348.4|1348.9|1347.7|18
1612336200000|2021-02-03 07:10:00|1349.7|1348.5|1350.2|1349|1350.4|1349.2|1349.6|1348.4|21
1612336500000|2021-02-03 07:15:00|1350.3|1349.1|1349.2|1348|1350.3|1349.1|1349.2|1348|13
1612336800000|2021-02-03 07:20:00|1349.1|1347.9|1349.4|1348.2|1349.4|1348.2|1348.7|1347.5|10
1612337100000|2021-02-03 07:25:00|1349.6|1348.4|1349.7|1348.5|1350.1|1348.9|1349.4|1348.2|28
1612337400000|2021-02-03 07:30:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.1|1347.9|14
1612337700000|2021-02-03 07:35:00|1349.4|1348.2|1349.2|1348|1349.8|1348.6|1349|1347.8|14
1612338000000|2021-02-03 07:40:00|1349.3|1348.1|1348.3|1347.1|1349.3|1348.1|1348.3|1347.1|14
1612338300000|2021-02-03 07:45:00|1348.2|1347|1348.5|1347.3|1349.1|1347.9|1348.2|1347|21
1612338600000|2021-02-03 07:50:00|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|13
1612338900000|2021-02-03 07:55:00|1349|1347.8|1349.8|1348.6|1350.1|1348.9|1348.6|1347.4|129
1612339200000|2021-02-03 08:00:00|1349.9|1348.7|1350.7|1349.5|1351.1|1349.9|1349.7|1348.5|101
1612339500000|2021-02-03 08:05:00|1350.5|1349.3|1350|1348.8|1350.7|1349.5|1349.1|1347.9|38
1612339800000|2021-02-03 08:10:00|1349.7|1348.5|1349|1347.8|1350|1348.8|1348.6|1347.4|43
1612340100000|2021-02-03 08:15:00|1349.1|1347.9|1348|1346.8|1349.1|1347.9|1347.7|1346.5|26
1612340400000|2021-02-03 08:20:00|1347.9|1346.7|1347.1|1345.9|1348.1|1346.9|1347.1|1345.9|86
1612340700000|2021-02-03 08:25:00|1347.7|1346.5|1347.8|1346.6|1348.7|1347.5|1347.4|1346.2|16
1612341000000|2021-02-03 08:30:00|1347.9|1346.7|1348|1346.8|1348.8|1347.6|1347.9|1346.7|161
1612341300000|2021-02-03 08:35:00|1347.9|1346.7|1347.5|1346.3|1348.1|1346.9|1347.4|1346.2|33
1612341600000|2021-02-03 08:40:00|1347.6|1346.4|1346.8|1345.6|1347.6|1346.4|1346.5|1345.3|67
1612341900000|2021-02-03 08:45:00|1346.7|1345.5|1345.7|1344.5|1346.8|1345.6|1345.2|1344|86
1612342200000|2021-02-03 08:50:00|1345.9|1344.7|1345.4|1344.2|1346.5|1345.3|1345.4|1344.2|88
1612342500000|2021-02-03 08:55:00|1345.6|1344.4|1344.4|1343.2|1345.6|1344.4|1344.4|1343.2|191
1612342800000|2021-02-03 09:00:00|1344.5|1343.3|1343.4|1342.2|1344.6|1343.4|1343.3|1342.1|92
1612343100000|2021-02-03 09:05:00|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1342.4|1341.2|215
1612343400000|2021-02-03 09:10:00|1343.2|1342|1343.5|1342.3|1343.8|1342.6|1342.8|1341.6|70
1612343700000|2021-02-03 09:15:00|1343.4|1342.2|1342|1340.8|1343.8|1342.6|1342|1340.8|178
1612344000000|2021-02-03 09:20:00|1342.3|1341.1|1343.8|1342.6|1344|1342.8|1342.2|1341|72
1612344300000|2021-02-03 09:25:00|1343.9|1342.7|1344|1342.8|1344.1|1342.9|1343.7|1342.5|26
1612344600000|2021-02-03 09:30:00|1343.9|1342.7|1345.5|1344.3|1345.5|1344.3|1343.4|1342.2|102
1612344900000|2021-02-03 09:35:00|1345.6|1344.4|1347.2|1346|1348.2|1347|1345.5|1344.3|177
1612345200000|2021-02-03 09:40:00|1347.1|1345.9|1348.4|1347.2|1348.4|1347.2|1346.9|1345.7|81
1612345500000|2021-02-03 09:45:00|1347.7|1346.5|1347.9|1346.7|1348|1346.8|1346.8|1345.6|43
1612345800000|2021-02-03 09:50:00|1348|1346.8|1348.7|1347.5|1349.1|1347.9|1347.8|1346.6|82
1612346100000|2021-02-03 09:55:00|1348.8|1347.6|1349|1347.8|1349.1|1347.9|1348.3|1347.1|48
1612346400000|2021-02-03 10:00:00|1348.8|1347.6|1349.5|1348.3|1349.8|1348.6|1348.7|1347.5|91
1612346700000|2021-02-03 10:05:00|1349.4|1348.2|1347.2|1346|1349.5|1348.3|1347.1|1345.9|74
1612347000000|2021-02-03 10:10:00|1347.1|1345.9|1347.9|1346.7|1348.1|1346.9|1346.8|1345.6|39
1612347300000|2021-02-03 10:15:00|1348|1346.8|1349.2|1348|1349.7|1348.5|1348|1346.8|95
1612347600000|2021-02-03 10:20:00|1349.3|1348.1|1349.1|1347.9|1349.5|1348.3|1348.6|1347.4|26
1612347900000|2021-02-03 10:25:00|1349|1347.8|1349|1347.8|1349|1347.8|1348.1|1346.9|21
1612348200000|2021-02-03 10:30:00|1349.1|1347.9|1348.3|1347.1|1349.1|1347.9|1348.1|1346.9|15
1612348500000|2021-02-03 10:35:00|1348.6|1347.4|1348.3|1347.1|1349.4|1348.2|1348.3|1347.1|56
1612348800000|2021-02-03 10:40:00|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1347.8|1346.6|20
1612349100000|2021-02-03 10:45:00|1348|1346.8|1348.3|1347.1|1348.6|1347.4|1347.9|1346.7|19
1612349400000|2021-02-03 10:50:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1347.8|1346.6|54
1612349700000|2021-02-03 10:55:00|1348.5|1347.3|1347.8|1346.6|1348.6|1347.4|1347.8|1346.6|32
1612350000000|2021-02-03 11:00:00|1348|1346.8|1347|1345.8|1348|1346.8|1347|1345.8|42
1612350300000|2021-02-03 11:05:00|1347.1|1345.9|1347|1345.8|1347.3|1346.1|1346.5|1345.3|213
1612350600000|2021-02-03 11:10:00|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.6|1345.4|16
1612350900000|2021-02-03 11:15:00|1346.8|1345.6|1347.5|1346.3|1347.6|1346.4|1346.8|1345.6|22
1612351200000|2021-02-03 11:20:00|1347.8|1346.6|1348.2|1347|1348.3|1347.1|1347.8|1346.6|90
1612351500000|2021-02-03 11:25:00|1348.1|1346.9|1348.3|1347.1|1349.1|1347.9|1348.1|1346.9|43
1612351800000|2021-02-03 11:30:00|1348.4|1347.2|1348.5|1347.3|1348.6|1347.4|1347.8|1346.6|43
1612352100000|2021-02-03 11:35:00|1348.4|1347.2|1348.3|1347.1|1348.9|1347.7|1348.3|1347.1|41
1612352400000|2021-02-03 11:40:00|1348.2|1347|1348|1346.8|1348.5|1347.3|1348|1346.8|7
1612352700000|2021-02-03 11:45:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.6|1346.4|10
1612353000000|2021-02-03 11:50:00|1347.3|1346.1|1347.3|1346.1|1347.6|1346.4|1347.2|1346|123
1612353300000|2021-02-03 11:55:00|1347.2|1346|1348.3|1347.1|1348.3|1347.1|1346.8|1345.6|36
1612353600000|2021-02-03 12:00:00|1347.8|1346.6|1347.1|1345.9|1348.5|1347.3|1347|1345.8|37
1612353900000|2021-02-03 12:05:00|1347|1345.8|1347.2|1346|1347.6|1346.4|1347|1345.8|27
1612354200000|2021-02-03 12:10:00|1347.3|1346.1|1346.6|1345.4|1347.5|1346.3|1346.1|1344.9|130
1612354500000|2021-02-03 12:15:00|1347|1345.8|1345.7|1344.5|1347|1345.8|1345.6|1344.4|116
1612354800000|2021-02-03 12:20:00|1345.6|1344.4|1345.7|1344.5|1345.9|1344.7|1344.9|1343.7|131
1612355100000|2021-02-03 12:25:00|1345.5|1344.3|1347|1345.8|1347|1345.8|1345.4|1344.2|90
1612355400000|2021-02-03 12:30:00|1346.9|1345.7|1348|1346.8|1348.3|1347.1|1346.8|1345.6|201
1612355700000|2021-02-03 12:35:00|1348.1|1346.9|1348.5|1347.3|1348.8|1347.6|1348|1346.8|150
1612356000000|2021-02-03 12:40:00|1348.6|1347.4|1347.8|1346.6|1349.1|1347.9|1347.5|1346.3|211
1612356300000|2021-02-03 12:45:00|1348|1346.8|1348.3|1347.1|1348.5|1347.3|1347.7|1346.5|48
1612356600000|2021-02-03 12:50:00|1348.4|1347.2|1348.1|1346.9|1348.6|1347.4|1348|1346.8|44
1612356900000|2021-02-03 12:55:00|1348|1346.8|1347.2|1346|1348.1|1346.9|1347.2|1346|209
1612357200000|2021-02-03 13:00:00|1347.1|1345.9|1347.6|1346.4|1348.5|1347.3|1346.8|1345.6|173
1612357500000|2021-02-03 13:05:00|1347.8|1346.6|1347.9|1346.7|1348.2|1347|1346.8|1345.6|186
1612357800000|2021-02-03 13:10:00|1348|1346.8|1349.8|1348.6|1350|1348.8|1348|1346.8|336
1612358100000|2021-02-03 13:15:00|1349.9|1348.7|1350|1348.8|1350.7|1349.5|1349.7|1348.5|190
1612358400000|2021-02-03 13:20:00|1349.9|1348.7|1353.1|1351.9|1353.7|1352.5|1349.5|1348.3|500
1612358700000|2021-02-03 13:25:00|1353.2|1352|1353.2|1352|1354.3|1353.1|1352.9|1351.7|426
1612359000000|2021-02-03 13:30:00|1353|1351.8|1354.3|1353.1|1354.7|1353.5|1351.9|1350.7|341
1612359300000|2021-02-03 13:35:00|1354.4|1353.2|1356.8|1355.6|1357|1355.8|1354.3|1353.1|444
1612359600000|2021-02-03 13:40:00|1356.9|1355.7|1357.5|1356.3|1358.1|1356.9|1355.9|1354.7|574
1612362600000|2021-02-03 14:30:00|1358.2|1357|1349.5|1348.3|1358.4|1357.2|1345.2|1344|3297
1612362900000|2021-02-03 14:35:00|1349.6|1348.4|1355.5|1354.3|1356.1|1354.9|1348.7|1347.5|1806
1612363200000|2021-02-03 14:40:00|1355.6|1354.4|1357.1|1355.9|1359.6|1358.4|1353.2|1352|2386
1612363500000|2021-02-03 14:45:00|1356.8|1355.6|1360.9|1359.7|1361.1|1359.9|1356.8|1355.6|1736
1612363800000|2021-02-03 14:50:00|1360.8|1359.6|1359.1|1357.9|1360.8|1359.6|1357.8|1356.6|1631
1612364100000|2021-02-03 14:55:00|1359|1357.8|1358.5|1357.3|1360.5|1359.3|1357.8|1356.6|2992
1612364400000|2021-02-03 15:00:00|1358.6|1357.4|1357.2|1356|1358.6|1357.4|1354.3|1353.1|4531
1612364700000|2021-02-03 15:05:00|1357.3|1356.1|1357|1355.8|1359.5|1358.3|1356|1354.8|1251
1612365000000|2021-02-03 15:10:00|1357.2|1356|1356.4|1355.2|1357.5|1356.3|1354.4|1353.2|1305
1612365300000|2021-02-03 15:15:00|1356.5|1355.3|1359|1357.8|1359|1357.8|1355.9|1354.7|1064
1612365600000|2021-02-03 15:20:00|1358.9|1357.7|1352.7|1351.5|1358.9|1357.7|1351.6|1350.4|1487
1612365900000|2021-02-03 15:25:00|1352.9|1351.7|1352.7|1351.5|1354.2|1353|1351|1349.8|1386
1612366200000|2021-02-03 15:30:00|1352.4|1351.2|1356.1|1354.9|1356.1|1354.9|1351.4|1350.2|912
1612366500000|2021-02-03 15:35:00|1356.2|1355|1357.6|1356.4|1358.1|1356.9|1355.6|1354.4|544
1612366800000|2021-02-03 15:40:00|1357.3|1356.1|1360.4|1359.2|1360.5|1359.3|1356.8|1355.6|1790
1612367100000|2021-02-03 15:45:00|1360.3|1359.1|1362.5|1361.3|1364.2|1363|1360|1358.8|1067
1612367400000|2021-02-03 15:50:00|1362.8|1361.6|1361.5|1360.3|1363.5|1362.3|1361.2|1360|568
1612367700000|2021-02-03 15:55:00|1361.8|1360.6|1360.5|1359.3|1363.2|1362|1359.6|1358.4|532
1612368000000|2021-02-03 16:00:00|1360.6|1359.4|1360.6|1359.4|1362|1360.8|1360.3|1359.1|388
1612368300000|2021-02-03 16:05:00|1360.7|1359.5|1362.1|1360.9|1362.3|1361.1|1360.2|1359|438
1612368600000|2021-02-03 16:10:00|1362.2|1361|1361.6|1360.4|1362.7|1361.5|1361.5|1360.3|300
1612368900000|2021-02-03 16:15:00|1361.7|1360.5|1363|1361.8|1363.1|1361.9|1361.5|1360.3|250
1612369200000|2021-02-03 16:20:00|1362.9|1361.7|1362.5|1361.3|1363.6|1362.4|1361.8|1360.6|319
1612369500000|2021-02-03 16:25:00|1362.4|1361.2|1363.8|1362.6|1364.1|1362.9|1362.3|1361.1|310
1612369800000|2021-02-03 16:30:00|1363.9|1362.7|1364|1362.8|1364.5|1363.3|1363.5|1362.3|400
1612370100000|2021-02-03 16:35:00|1364.3|1363.1|1362.1|1360.9|1364.3|1363.1|1361.8|1360.6|399
1612370400000|2021-02-03 16:40:00|1362|1360.8|1365.9|1364.7|1366.2|1365|1362|1360.8|682
1612370700000|2021-02-03 16:45:00|1365.8|1364.6|1365.9|1364.7|1367.1|1365.9|1365.7|1364.5|466
1612371000000|2021-02-03 16:50:00|1366.1|1364.9|1368.1|1366.9|1368.1|1366.9|1366|1364.8|378
1612371300000|2021-02-03 16:55:00|1368|1366.8|1366.1|1364.9|1368|1366.8|1366|1364.8|521
1612371600000|2021-02-03 17:00:00|1366.2|1365|1368.4|1367.2|1368.5|1367.3|1366.2|1365|1063
1612371900000|2021-02-03 17:05:00|1368.2|1367|1366.9|1365.7|1368.5|1367.3|1366.7|1365.5|701
1612372200000|2021-02-03 17:10:00|1367.1|1365.9|1366.3|1365.1|1367.4|1366.2|1366.1|1364.9|349
1612372500000|2021-02-03 17:15:00|1366.4|1365.2|1366.9|1365.7|1367|1365.8|1365.5|1364.3|306
1612372800000|2021-02-03 17:20:00|1366.7|1365.5|1366.9|1365.7|1367.1|1365.9|1366.1|1364.9|436
1612373100000|2021-02-03 17:25:00|1366.8|1365.6|1366.4|1365.2|1366.9|1365.7|1365.2|1364|1207
1612373400000|2021-02-03 17:30:00|1366.5|1365.3|1365.8|1364.6|1366.5|1365.3|1364.9|1363.7|460
1612373700000|2021-02-03 17:35:00|1365.9|1364.7|1366.6|1365.4|1366.7|1365.5|1365.3|1364.1|167
1612374000000|2021-02-03 17:40:00|1366.3|1365.1|1366.4|1365.2|1367.2|1366|1366|1364.8|269
1612374300000|2021-02-03 17:45:00|1366.3|1365.1|1368.4|1367.2|1368.4|1367.2|1366.2|1365|285
1612374600000|2021-02-03 17:50:00|1368.3|1367.1|1368.2|1367|1370.7|1369.5|1368.2|1367|725
1612374900000|2021-02-03 17:55:00|1368.3|1367.1|1367.7|1366.5|1369.2|1368|1367.5|1366.3|339
1612375200000|2021-02-03 18:00:00|1367.5|1366.3|1367|1365.8|1367.7|1366.5|1366.2|1365|239
1612375500000|2021-02-03 18:05:00|1366.9|1365.7|1366.7|1365.5|1368|1366.8|1366.2|1365|367
1612375800000|2021-02-03 18:10:00|1366.5|1365.3|1367.2|1366|1368.2|1367|1366.5|1365.3|245
1612376100000|2021-02-03 18:15:00|1367.4|1366.2|1368.2|1367|1368.4|1367.2|1366.9|1365.7|241
1612376400000|2021-02-03 18:20:00|1368|1366.8|1368.7|1367.5|1369.2|1368|1368|1366.8|187
1612376700000|2021-02-03 18:25:00|1368.5|1367.3|1368.7|1367.5|1369.4|1368.2|1368|1366.8|326
1612377000000|2021-02-03 18:30:00|1368.6|1367.4|1369.7|1368.5|1369.7|1368.5|1367.9|1366.7|169
1612377300000|2021-02-03 18:35:00|1369.6|1368.4|1369.9|1368.7|1370|1368.8|1369|1367.8|304
1612377600000|2021-02-03 18:40:00|1369.8|1368.6|1369.9|1368.7|1370.4|1369.2|1369.4|1368.2|173
1612377900000|2021-02-03 18:45:00|1369.7|1368.5|1367.7|1366.5|1369.8|1368.6|1367.2|1366|280
1612378200000|2021-02-03 18:50:00|1367.9|1366.7|1368|1366.8|1368.8|1367.6|1367.5|1366.3|291
1612378500000|2021-02-03 18:55:00|1368.1|1366.9|1368.4|1367.2|1368.5|1367.3|1366.3|1365.1|395
1612378800000|2021-02-03 19:00:00|1368.5|1367.3|1369.7|1368.5|1370.2|1369|1368.2|1367|587
1612379100000|2021-02-03 19:05:00|1369.9|1368.7|1370.8|1369.6|1371|1369.8|1369.4|1368.2|536
1612379400000|2021-02-03 19:10:00|1370.9|1369.7|1370.9|1369.7|1371.3|1370.1|1369.5|1368.3|1830
1612379700000|2021-02-03 19:15:00|1370.7|1369.5|1369.9|1368.7|1371.6|1370.4|1369.7|1368.5|957
1612400400000|2021-02-04 01:00:00|1373.2|1372|1371.6|1370.4|1375.7|1374.5|1370.4|1369.2|856
1612400700000|2021-02-04 01:05:00|1371.8|1370.6|1369.5|1368.3|1372.3|1371.1|1368.5|1367.3|478
1612401000000|2021-02-04 01:10:00|1369.6|1368.4|1370.9|1369.7|1371|1369.8|1369.4|1368.2|174
1612401300000|2021-02-04 01:15:00|1371|1369.8|1371|1369.8|1372.1|1370.9|1370.5|1369.3|157
1612401600000|2021-02-04 01:20:00|1370.9|1369.7|1370.1|1368.9|1370.9|1369.7|1369.8|1368.6|64
1612401900000|2021-02-04 01:25:00|1370.2|1369|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|74
1612402200000|2021-02-04 01:30:00|1370|1368.8|1370|1368.8|1370.6|1369.4|1369.7|1368.5|132
1612402500000|2021-02-04 01:35:00|1369.9|1368.7|1370.2|1369|1370.3|1369.1|1369.8|1368.6|112
1612402800000|2021-02-04 01:40:00|1370.1|1368.9|1369.4|1368.2|1370.3|1369.1|1369.4|1368.2|53
1612403100000|2021-02-04 01:45:00|1369.5|1368.3|1369.7|1368.5|1370.1|1368.9|1369.5|1368.3|64
1612403400000|2021-02-04 01:50:00|1369.8|1368.6|1368.6|1367.4|1369.8|1368.6|1368.1|1366.9|97
1612403700000|2021-02-04 01:55:00|1368.5|1367.3|1369.3|1368.1|1369.3|1368.1|1368.1|1366.9|71
1612404000000|2021-02-04 02:00:00|1369.2|1368|1370.1|1368.9|1370.5|1369.3|1369.1|1367.9|104
1612404300000|2021-02-04 02:05:00|1370|1368.8|1371.5|1370.3|1371.6|1370.4|1370|1368.8|126
1612404600000|2021-02-04 02:10:00|1371.3|1370.1|1371.3|1370.1|1371.7|1370.5|1371.1|1369.9|34
1612404900000|2021-02-04 02:15:00|1371.1|1369.9|1370.6|1369.4|1371.4|1370.2|1370.6|1369.4|16
1612405200000|2021-02-04 02:20:00|1371|1369.8|1371.5|1370.3|1371.6|1370.4|1371|1369.8|18
1612405500000|2021-02-04 02:25:00|1371.6|1370.4|1372.3|1371.1|1372.3|1371.1|1371.4|1370.2|36
1612405800000|2021-02-04 02:30:00|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1371.7|1370.5|57
1612406100000|2021-02-04 02:35:00|1372.5|1371.3|1372|1370.8|1372.5|1371.3|1371.6|1370.4|37
1612406400000|2021-02-04 02:40:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.5|1370.3|26
1612406700000|2021-02-04 02:45:00|1371.5|1370.3|1371.1|1369.9|1371.5|1370.3|1370.4|1369.2|181
1612407000000|2021-02-04 02:50:00|1371.2|1370|1371.8|1370.6|1371.9|1370.7|1371|1369.8|239
1612407300000|2021-02-04 02:55:00|1372.1|1370.9|1372.5|1371.3|1372.8|1371.6|1372.1|1370.9|85
1612407600000|2021-02-04 03:00:00|1372.4|1371.2|1372.8|1371.6|1373|1371.8|1372.4|1371.2|211
1612407900000|2021-02-04 03:05:00|1372.9|1371.7|1372.6|1371.4|1373|1371.8|1372.3|1371.1|55
1612408200000|2021-02-04 03:10:00|1372.7|1371.5|1372.9|1371.7|1373|1371.8|1371.6|1370.4|124
1612408500000|2021-02-04 03:15:00|1373|1371.8|1373|1371.8|1373|1371.8|1372.3|1371.1|118
1612408800000|2021-02-04 03:20:00|1372.9|1371.7|1370.3|1369.1|1372.9|1371.7|1370.3|1369.1|107
1612409100000|2021-02-04 03:25:00|1370.1|1368.9|1370.4|1369.2|1370.6|1369.4|1369.2|1368|112
1612409400000|2021-02-04 03:30:00|1370.3|1369.1|1369.6|1368.4|1370.3|1369.1|1369.3|1368.1|39
1612409700000|2021-02-04 03:35:00|1369.5|1368.3|1369.4|1368.2|1369.9|1368.7|1369.3|1368.1|51
1612410000000|2021-02-04 03:40:00|1369.3|1368.1|1368.5|1367.3|1369.4|1368.2|1368.3|1367.1|52
1612410300000|2021-02-04 03:45:00|1368.4|1367.2|1369.2|1368|1369.5|1368.3|1368.4|1367.2|34
1612410600000|2021-02-04 03:50:00|1369.3|1368.1|1368.8|1367.6|1369.4|1368.2|1368.6|1367.4|23
1612410900000|2021-02-04 03:55:00|1368.9|1367.7|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|15
1612411200000|2021-02-04 04:00:00|1369|1367.8|1368.8|1367.6|1369|1367.8|1368.5|1367.3|20
1612411500000|2021-02-04 04:05:00|1369|1367.8|1369.7|1368.5|1370|1368.8|1369|1367.8|51
1612411800000|2021-02-04 04:10:00|1369.6|1368.4|1369.5|1368.3|1369.7|1368.5|1369.2|1368|23
1612412100000|2021-02-04 04:15:00|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.1|1367.9|8
1612412400000|2021-02-04 04:20:00|1369.1|1367.9|1369.2|1368|1369.2|1368|1368.8|1367.6|20
1612412700000|2021-02-04 04:25:00|1369.1|1367.9|1369.2|1368|1369.2|1368|1368.8|1367.6|3
1612413000000|2021-02-04 04:30:00|1369.4|1368.2|1369.5|1368.3|1369.6|1368.4|1369.1|1367.9|38
1612413300000|2021-02-04 04:35:00|1369.6|1368.4|1369.3|1368.1|1369.6|1368.4|1369|1367.8|11
1612413600000|2021-02-04 04:40:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|21
1612413900000|2021-02-04 04:45:00|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|27
1612414200000|2021-02-04 04:50:00|1369.5|1368.3|1369.1|1367.9|1369.5|1368.3|1368.9|1367.7|17
1612414500000|2021-02-04 04:55:00|1369|1367.8|1369.2|1368|1369.6|1368.4|1369|1367.8|21
1612414800000|2021-02-04 05:00:00|1369.3|1368.1|1368.6|1367.4|1369.5|1368.3|1368.6|1367.4|31
1612415100000|2021-02-04 05:05:00|1368.5|1367.3|1368.9|1367.7|1368.9|1367.7|1368.5|1367.3|50
1612415400000|2021-02-04 05:10:00|1368.8|1367.6|1369.2|1368|1369.3|1368.1|1368.7|1367.5|15
1612415700000|2021-02-04 05:15:00|1369.1|1367.9|1368.2|1367|1369.1|1367.9|1368.1|1366.9|32
1612416000000|2021-02-04 05:20:00|1368.1|1366.9|1368.5|1367.3|1368.6|1367.4|1368.1|1366.9|18
1612416300000|2021-02-04 05:25:00|1368.6|1367.4|1368.3|1367.1|1368.8|1367.6|1368.1|1366.9|28
1612416600000|2021-02-04 05:30:00|1368.2|1367|1368.8|1367.6|1369.2|1368|1366.8|1365.6|186
1612416900000|2021-02-04 05:35:00|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1367.5|1366.3|60
1612417200000|2021-02-04 05:40:00|1368.8|1367.6|1368.7|1367.5|1369.1|1367.9|1368.6|1367.4|32
1612417500000|2021-02-04 05:45:00|1368.8|1367.6|1368|1366.8|1368.8|1367.6|1367.9|1366.7|77
1612417800000|2021-02-04 05:50:00|1368.1|1366.9|1367.6|1366.4|1368.5|1367.3|1367.6|1366.4|24
1612418100000|2021-02-04 05:55:00|1367.7|1366.5|1368.1|1366.9|1368.5|1367.3|1367.5|1366.3|56
1612418400000|2021-02-04 06:00:00|1368|1366.8|1368.3|1367.1|1368.6|1367.4|1367.3|1366.1|86
1612418700000|2021-02-04 06:05:00|1368.4|1367.2|1370.5|1369.3|1370.5|1369.3|1368.4|1367.2|144
1612419000000|2021-02-04 06:10:00|1370.6|1369.4|1370|1368.8|1370.6|1369.4|1369.8|1368.6|131
1612419300000|2021-02-04 06:15:00|1370.1|1368.9|1370.8|1369.6|1370.8|1369.6|1369.5|1368.3|113
1612419600000|2021-02-04 06:20:00|1370.7|1369.5|1369.8|1368.6|1371.3|1370.1|1369.7|1368.5|59
1612419900000|2021-02-04 06:25:00|1369.9|1368.7|1371.3|1370.1|1371.6|1370.4|1369.9|1368.7|53
1612420200000|2021-02-04 06:30:00|1371.4|1370.2|1371.6|1370.4|1372.1|1370.9|1371|1369.8|84
1612420500000|2021-02-04 06:35:00|1371.5|1370.3|1372.1|1370.9|1372.5|1371.3|1371.2|1370|126
1612420800000|2021-02-04 06:40:00|1371.9|1370.7|1370.4|1369.2|1371.9|1370.7|1370.4|1369.2|110
1612421100000|2021-02-04 06:45:00|1370.5|1369.3|1371.6|1370.4|1371.7|1370.5|1370.4|1369.2|30
1612421400000|2021-02-04 06:50:00|1371.4|1370.2|1371.2|1370|1372|1370.8|1371|1369.8|117
1612421700000|2021-02-04 06:55:00|1371|1369.8|1370.4|1369.2|1371.7|1370.5|1370.2|1369|94
1612422000000|2021-02-04 07:00:00|1370.3|1369.1|1369.7|1368.5|1370.5|1369.3|1369.4|1368.2|104
1612422300000|2021-02-04 07:05:00|1369.9|1368.7|1369.4|1368.2|1370|1368.8|1369.3|1368.1|123
1612422600000|2021-02-04 07:10:00|1369.5|1368.3|1369.4|1368.2|1369.8|1368.6|1369.3|1368.1|45
1612422900000|2021-02-04 07:15:00|1369.6|1368.4|1370|1368.8|1370|1368.8|1369.5|1368.3|8
1612423200000|2021-02-04 07:20:00|1370.1|1368.9|1369.4|1368.2|1370.3|1369.1|1369.3|1368.1|22
1612423500000|2021-02-04 07:25:00|1369.3|1368.1|1368.6|1367.4|1369.3|1368.1|1368.5|1367.3|27
1612423800000|2021-02-04 07:30:00|1368.7|1367.5|1368.6|1367.4|1368.9|1367.7|1368.5|1367.3|7
1612424100000|2021-02-04 07:35:00|1368.5|1367.3|1368.8|1367.6|1368.8|1367.6|1368.5|1367.3|1
1612424400000|2021-02-04 07:40:00|1368.7|1367.5|1368.5|1367.3|1369.3|1368.1|1368.3|1367.1|36
1612424700000|2021-02-04 07:45:00|1368.6|1367.4|1367.6|1366.4|1368.7|1367.5|1367.5|1366.3|53
1612425000000|2021-02-04 07:50:00|1367.7|1366.5|1367|1365.8|1368.5|1367.3|1366.9|1365.7|52
1612425300000|2021-02-04 07:55:00|1367.1|1365.9|1368.2|1367|1368.4|1367.2|1367.1|1365.9|67
1612425600000|2021-02-04 08:00:00|1368.4|1367.2|1369.2|1368|1369.2|1368|1368.1|1366.9|37
1612425900000|2021-02-04 08:05:00|1369.3|1368.1|1370.7|1369.5|1371|1369.8|1369.2|1368|129
1612426200000|2021-02-04 08:10:00|1370.8|1369.6|1371.3|1370.1|1371.5|1370.3|1370.4|1369.2|40
1612426500000|2021-02-04 08:15:00|1371.4|1370.2|1372.2|1371|1372.4|1371.2|1371.3|1370.1|47
1612426800000|2021-02-04 08:20:00|1372|1370.8|1372.7|1371.5|1372.7|1371.5|1371.5|1370.3|66
1612427100000|2021-02-04 08:25:00|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1371.8|1370.6|35
1612427400000|2021-02-04 08:30:00|1372.8|1371.6|1372.2|1371|1373|1371.8|1372|1370.8|49
1612427700000|2021-02-04 08:35:00|1372.1|1370.9|1371.8|1370.6|1372.4|1371.2|1371.6|1370.4|48
1612428000000|2021-02-04 08:40:00|1372|1370.8|1372.5|1371.3|1372.7|1371.5|1371.8|1370.6|80
1612428300000|2021-02-04 08:45:00|1372.4|1371.2|1372.5|1371.3|1373|1371.8|1371.9|1370.7|137
1612428600000|2021-02-04 08:50:00|1372.8|1371.6|1372.8|1371.6|1373|1371.8|1372.5|1371.3|144
1612428900000|2021-02-04 08:55:00|1373|1371.8|1371.8|1370.6|1373.8|1372.6|1371.8|1370.6|172
1612429200000|2021-02-04 09:00:00|1371.9|1370.7|1370.9|1369.7|1371.9|1370.7|1370.4|1369.2|136
1612429500000|2021-02-04 09:05:00|1370.8|1369.6|1369.9|1368.7|1370.8|1369.6|1369.8|1368.6|117
1612429800000|2021-02-04 09:10:00|1370|1368.8|1369.8|1368.6|1370.1|1368.9|1369.4|1368.2|49
1612430100000|2021-02-04 09:15:00|1369.7|1368.5|1369.9|1368.7|1370.2|1369|1369.5|1368.3|47
1612430400000|2021-02-04 09:20:00|1370|1368.8|1370.7|1369.5|1371|1369.8|1370|1368.8|32
1612430700000|2021-02-04 09:25:00|1370.6|1369.4|1372.1|1370.9|1372.1|1370.9|1370.5|1369.3|117
1612431000000|2021-02-04 09:30:00|1372.3|1371.1|1371.5|1370.3|1372.5|1371.3|1371.3|1370.1|47
1612431300000|2021-02-04 09:35:00|1371.4|1370.2|1372|1370.8|1372|1370.8|1370.9|1369.7|55
1612431600000|2021-02-04 09:40:00|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.4|1370.2|17
1612431900000|2021-02-04 09:45:00|1371.9|1370.7|1371.2|1370|1372.5|1371.3|1371.1|1369.9|85
1612432200000|2021-02-04 09:50:00|1371.1|1369.9|1372.1|1370.9|1372.3|1371.1|1371.1|1369.9|34
1612432500000|2021-02-04 09:55:00|1372|1370.8|1370.6|1369.4|1372.1|1370.9|1370.6|1369.4|114
1612432800000|2021-02-04 10:00:00|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.3|1369.1|44
1612433100000|2021-02-04 10:05:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.3|1369.1|13
1612433400000|2021-02-04 10:10:00|1370.9|1369.7|1371.1|1369.9|1371.6|1370.4|1370.8|1369.6|20
1612433700000|2021-02-04 10:15:00|1371.2|1370|1371|1369.8|1371.6|1370.4|1371|1369.8|16
1612434000000|2021-02-04 10:20:00|1371.1|1369.9|1371.8|1370.6|1372.3|1371.1|1371|1369.8|15
1612434300000|2021-02-04 10:25:00|1371.9|1370.7|1372.4|1371.2|1372.5|1371.3|1371.8|1370.6|23
1612434600000|2021-02-04 10:30:00|1372.3|1371.1|1371.7|1370.5|1372.4|1371.2|1371.5|1370.3|23
1612434900000|2021-02-04 10:35:00|1371.6|1370.4|1371.3|1370.1|1372.2|1371|1371.2|1370|29
1612435200000|2021-02-04 10:40:00|1371.2|1370|1371.8|1370.6|1371.8|1370.6|1371.1|1369.9|15
1612435500000|2021-02-04 10:45:00|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.5|1370.3|36
1612435800000|2021-02-04 10:50:00|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372|1370.8|24
1612436100000|2021-02-04 10:55:00|1372.4|1371.2|1371.8|1370.6|1372.5|1371.3|1371.8|1370.6|22
1612436400000|2021-02-04 11:00:00|1371.6|1370.4|1372.2|1371|1372.3|1371.1|1371.2|1370|15
1612436700000|2021-02-04 11:05:00|1372.3|1371.1|1371.4|1370.2|1372.5|1371.3|1371.4|1370.2|98
1612437000000|2021-02-04 11:10:00|1371.3|1370.1|1370.8|1369.6|1371.4|1370.2|1370.5|1369.3|44
1612437300000|2021-02-04 11:15:00|1370.7|1369.5|1369.9|1368.7|1370.7|1369.5|1369.8|1368.6|61
1612437600000|2021-02-04 11:20:00|1369.8|1368.6|1369.8|1368.6|1370.3|1369.1|1369.6|1368.4|168
1612437900000|2021-02-04 11:25:00|1369.6|1368.4|1370|1368.8|1370.1|1368.9|1369.5|1368.3|39
1612438200000|2021-02-04 11:30:00|1370.1|1368.9|1370.4|1369.2|1370.9|1369.7|1369.5|1368.3|59
1612438500000|2021-02-04 11:35:00|1370.5|1369.3|1370.5|1369.3|1370.9|1369.7|1370.3|1369.1|9
1612438800000|2021-02-04 11:40:00|1370.4|1369.2|1369.5|1368.3|1370.4|1369.2|1369.3|1368.1|21
1612439100000|2021-02-04 11:45:00|1369.4|1368.2|1370.2|1369|1370.6|1369.4|1369.1|1367.9|121
1612439400000|2021-02-04 11:50:00|1370.1|1368.9|1370|1368.8|1370.3|1369.1|1369.5|1368.3|42
1612439700000|2021-02-04 11:55:00|1369.8|1368.6|1371.7|1370.5|1371.8|1370.6|1369.8|1368.6|78
1612440000000|2021-02-04 12:00:00|1371.8|1370.6|1371.4|1370.2|1371.8|1370.6|1370.9|1369.7|52
1612440300000|2021-02-04 12:05:00|1371.3|1370.1|1370.8|1369.6|1371.4|1370.2|1370.7|1369.5|62
1612440600000|2021-02-04 12:10:00|1370.7|1369.5|1370.9|1369.7|1371.3|1370.1|1370.7|1369.5|137
1612440900000|2021-02-04 12:15:00|1370.8|1369.6|1371.6|1370.4|1371.8|1370.6|1370.8|1369.6|24
1612441200000|2021-02-04 12:20:00|1371.3|1370.1|1371.1|1369.9|1371.5|1370.3|1370.9|1369.7|35
1612441500000|2021-02-04 12:25:00|1371|1369.8|1371.4|1370.2|1372.1|1370.9|1370.8|1369.6|55
1612441800000|2021-02-04 12:30:00|1371.7|1370.5|1372.3|1371.1|1373|1371.8|1371.7|1370.5|187
1612442100000|2021-02-04 12:35:00|1372.4|1371.2|1372.1|1370.9|1372.8|1371.6|1371.8|1370.6|74
1612442400000|2021-02-04 12:40:00|1372.3|1371.1|1372.3|1371.1|1372.7|1371.5|1372.1|1370.9|59
1612442700000|2021-02-04 12:45:00|1371.9|1370.7|1371.2|1370|1372.1|1370.9|1371.1|1369.9|71
1612443000000|2021-02-04 12:50:00|1371.4|1370.2|1370.8|1369.6|1371.6|1370.4|1370.7|1369.5|32
1612443300000|2021-02-04 12:55:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.6|1369.4|3
1612443600000|2021-02-04 13:00:00|1371.1|1369.9|1370.2|1369|1371.1|1369.9|1368.9|1367.7|227
1612443900000|2021-02-04 13:05:00|1370.1|1368.9|1370.1|1368.9|1370.4|1369.2|1369.5|1368.3|76
1612444200000|2021-02-04 13:10:00|1370.3|1369.1|1370.4|1369.2|1370.8|1369.6|1370.1|1368.9|53
1612444500000|2021-02-04 13:15:00|1370.3|1369.1|1370.6|1369.4|1370.8|1369.6|1369.8|1368.6|29
1612444800000|2021-02-04 13:20:00|1370.4|1369.2|1370.2|1369|1370.6|1369.4|1370|1368.8|123
1612445100000|2021-02-04 13:25:00|1370.4|1369.2|1371.2|1370|1371.9|1370.7|1370.1|1368.9|260
1612445400000|2021-02-04 13:30:00|1371.4|1370.2|1373|1371.8|1373.5|1372.3|1371.4|1370.2|549
1612445700000|2021-02-04 13:35:00|1373.1|1371.9|1375|1373.8|1375.7|1374.5|1373.1|1371.9|401
1612446000000|2021-02-04 13:40:00|1375.1|1373.9|1374.5|1373.3|1375.8|1374.6|1374.1|1372.9|468
1612449000000|2021-02-04 14:30:00|1374.7|1373.5|1369.5|1368.3|1375.8|1374.6|1369.1|1367.9|2603
1612449300000|2021-02-04 14:35:00|1369.4|1368.2|1365.3|1364.1|1371.7|1370.5|1363.9|1362.7|3005
1612449600000|2021-02-04 14:40:00|1365.4|1364.2|1367.5|1366.3|1369.2|1368|1364.8|1363.6|1738
1612449900000|2021-02-04 14:45:00|1367.7|1366.5|1373|1371.8|1374.9|1373.7|1367.5|1366.3|2740
1612450200000|2021-02-04 14:50:00|1373.2|1372|1373.5|1372.3|1376.3|1375.1|1372|1370.8|6147
1612450500000|2021-02-04 14:55:00|1373.3|1372.1|1377.8|1376.6|1379.4|1378.2|1372.1|1370.9|2620
1612450800000|2021-02-04 15:00:00|1377.9|1376.7|1373.8|1372.6|1378.4|1377.2|1373.1|1371.9|1535
1612451100000|2021-02-04 15:05:00|1373.5|1372.3|1376.6|1375.4|1377.1|1375.9|1373.5|1372.3|1152
1612451400000|2021-02-04 15:10:00|1376.4|1375.2|1374.2|1373|1376.7|1375.5|1370.7|1369.5|1746
1612451700000|2021-02-04 15:15:00|1374.3|1373.1|1374.7|1373.5|1375.8|1374.6|1373|1371.8|1266
1612452000000|2021-02-04 15:20:00|1374.5|1373.3|1375.4|1374.2|1376.9|1375.7|1374.5|1373.3|1011
1612452300000|2021-02-04 15:25:00|1375|1373.8|1371.7|1370.5|1375|1373.8|1371.7|1370.5|1335
1612452600000|2021-02-04 15:30:00|1371.6|1370.4|1372.5|1371.3|1373.3|1372.1|1371.2|1370|1115
1612452900000|2021-02-04 15:35:00|1372.6|1371.4|1372.6|1371.4|1374.8|1373.6|1371.7|1370.5|781
1612453200000|2021-02-04 15:40:00|1372.4|1371.2|1373.6|1372.4|1374.1|1372.9|1372.1|1370.9|485
1612453500000|2021-02-04 15:45:00|1373.5|1372.3|1373.4|1372.2|1373.8|1372.6|1370.6|1369.4|745
1612453800000|2021-02-04 15:50:00|1373.3|1372.1|1370.5|1369.3|1373.4|1372.2|1370.3|1369.1|541
1612454100000|2021-02-04 15:55:00|1370.3|1369.1|1369.6|1368.4|1372.5|1371.3|1369.3|1368.1|621
1612454400000|2021-02-04 16:00:00|1369.7|1368.5|1370.6|1369.4|1371.4|1370.2|1367.6|1366.4|1132
1612454700000|2021-02-04 16:05:00|1370.7|1369.5|1375.1|1373.9|1375.1|1373.9|1370.7|1369.5|797
1612455000000|2021-02-04 16:10:00|1375|1373.8|1374.8|1373.6|1375.5|1374.3|1373.9|1372.7|445
1612455300000|2021-02-04 16:15:00|1374.9|1373.7|1374.7|1373.5|1375.5|1374.3|1374.3|1373.1|193
1612455600000|2021-02-04 16:20:00|1375|1373.8|1376.7|1375.5|1376.8|1375.6|1375|1373.8|326
1612455900000|2021-02-04 16:25:00|1376.8|1375.6|1378.3|1377.1|1378.9|1377.7|1376.6|1375.4|489
1612456200000|2021-02-04 16:30:00|1378.2|1377|1379.8|1378.6|1380.7|1379.5|1377.8|1376.6|446
1612456500000|2021-02-04 16:35:00|1380|1378.8|1378.6|1377.4|1380.6|1379.4|1378.3|1377.1|403
1612456800000|2021-02-04 16:40:00|1378.7|1377.5|1377.9|1376.7|1379.1|1377.9|1377.1|1375.9|840
1612457100000|2021-02-04 16:45:00|1377.6|1376.4|1378.8|1377.6|1379.1|1377.9|1377|1375.8|581
1612457400000|2021-02-04 16:50:00|1378.7|1377.5|1378.8|1377.6|1379.8|1378.6|1378.3|1377.1|474
1612457700000|2021-02-04 16:55:00|1378.7|1377.5|1377.1|1375.9|1378.7|1377.5|1377.1|1375.9|161
1612458000000|2021-02-04 17:00:00|1377|1375.8|1374.4|1373.2|1377.1|1375.9|1373.9|1372.7|3035
1612458300000|2021-02-04 17:05:00|1374.5|1373.3|1374|1372.8|1375.2|1374|1373.7|1372.5|455
1612458600000|2021-02-04 17:10:00|1374.1|1372.9|1373.9|1372.7|1375|1373.8|1373.2|1372|218
1612458900000|2021-02-04 17:15:00|1373.8|1372.6|1372.8|1371.6|1374|1372.8|1372.5|1371.3|425
1612459200000|2021-02-04 17:20:00|1373|1371.8|1373.3|1372.1|1375.1|1373.9|1372.9|1371.7|405
1612459500000|2021-02-04 17:25:00|1373.2|1372|1372.5|1371.3|1373.4|1372.2|1371.7|1370.5|418
1612459800000|2021-02-04 17:30:00|1372.6|1371.4|1372.8|1371.6|1374.6|1373.4|1372.4|1371.2|493
1612460100000|2021-02-04 17:35:00|1372.9|1371.7|1373.2|1372|1373.3|1372.1|1372.2|1371|163
1612460400000|2021-02-04 17:40:00|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1371|1369.8|198
1612460700000|2021-02-04 17:45:00|1372.1|1370.9|1373.7|1372.5|1373.7|1372.5|1371.9|1370.7|169
1612461000000|2021-02-04 17:50:00|1373.4|1372.2|1374|1372.8|1374.1|1372.9|1372.2|1371|111
1612461300000|2021-02-04 17:55:00|1373.7|1372.5|1373.9|1372.7|1375.5|1374.3|1373.7|1372.5|279
1612461600000|2021-02-04 18:00:00|1374.1|1372.9|1372.6|1371.4|1374.2|1373|1372.6|1371.4|458
1612461900000|2021-02-04 18:05:00|1372.4|1371.2|1372.2|1371|1373.2|1372|1372.1|1370.9|160
1612462200000|2021-02-04 18:10:00|1372.5|1371.3|1373.3|1372.1|1373.3|1372.1|1372.2|1371|135
1612462500000|2021-02-04 18:15:00|1373.4|1372.2|1374.7|1373.5|1375.1|1373.9|1373.4|1372.2|171
1612462800000|2021-02-04 18:20:00|1374.8|1373.6|1375.1|1373.9|1376.2|1375|1374.4|1373.2|376
1612463100000|2021-02-04 18:25:00|1375.2|1374|1374.9|1373.7|1375.9|1374.7|1374.7|1373.5|173
1612463400000|2021-02-04 18:30:00|1375|1373.8|1374.9|1373.7|1375.4|1374.2|1374.2|1373|175
1612463700000|2021-02-04 18:35:00|1374.6|1373.4|1374.4|1373.2|1375.2|1374|1373.7|1372.5|129
1612464000000|2021-02-04 18:40:00|1374.2|1373|1372.9|1371.7|1374.2|1373|1372.4|1371.2|258
1612464300000|2021-02-04 18:45:00|1373|1371.8|1372.3|1371.1|1373.1|1371.9|1371.4|1370.2|524
1612464600000|2021-02-04 18:50:00|1372.2|1371|1370|1368.8|1372.3|1371.1|1369.8|1368.6|303
1612464900000|2021-02-04 18:55:00|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1369.6|1368.4|312
1612465200000|2021-02-04 19:00:00|1370.7|1369.5|1372.6|1371.4|1373.4|1372.2|1370.7|1369.5|401
1612465500000|2021-02-04 19:05:00|1372.7|1371.5|1371.7|1370.5|1373.4|1372.2|1371.5|1370.3|350
1612465800000|2021-02-04 19:10:00|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1370|1368.8|2178
1612466100000|2021-02-04 19:15:00|1372|1370.8|1370.9|1369.7|1372.2|1371|1370|1368.8|899
1612486800000|2021-02-05 01:00:00|1368.8|1367.6|1365.4|1364.2|1371.3|1370.1|1365.4|1364.2|1406
1612487100000|2021-02-05 01:05:00|1365.5|1364.3|1367.5|1366.3|1368.7|1367.5|1365.4|1364.2|691
1612487400000|2021-02-05 01:10:00|1367.7|1366.5|1368.5|1367.3|1368.9|1367.7|1367.6|1366.4|168
1612487700000|2021-02-05 01:15:00|1368.8|1367.6|1369.3|1368.1|1369.6|1368.4|1368.2|1367|40
1612488000000|2021-02-05 01:20:00|1369.5|1368.3|1370.4|1369.2|1370.7|1369.5|1369.5|1368.3|137
1612488300000|2021-02-05 01:25:00|1370.3|1369.1|1368.8|1367.6|1370.3|1369.1|1368.2|1367|89
1612488600000|2021-02-05 01:30:00|1369|1367.8|1369.3|1368.1|1370|1368.8|1368.5|1367.3|78
1612488900000|2021-02-05 01:35:00|1369.4|1368.2|1370|1368.8|1370.4|1369.2|1369|1367.8|48
1612489200000|2021-02-05 01:40:00|1369.9|1368.7|1370.6|1369.4|1370.6|1369.4|1369.2|1368|57
1612489500000|2021-02-05 01:45:00|1370.5|1369.3|1370.5|1369.3|1370.9|1369.7|1370|1368.8|114
1612489800000|2021-02-05 01:50:00|1370.4|1369.2|1371.3|1370.1|1371.4|1370.2|1370|1368.8|82
1612490100000|2021-02-05 01:55:00|1371.2|1370|1371.4|1370.2|1371.9|1370.7|1370.9|1369.7|92
1612490400000|2021-02-05 02:00:00|1371.3|1370.1|1372.7|1371.5|1372.9|1371.7|1371|1369.8|105
1612490700000|2021-02-05 02:05:00|1372.8|1371.6|1372.9|1371.7|1373.2|1372|1372.2|1371|138
1612491000000|2021-02-05 02:10:00|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.2|1371|76
1612491300000|2021-02-05 02:15:00|1372.8|1371.6|1372.9|1371.7|1373.3|1372.1|1372.7|1371.5|44
1612491600000|2021-02-05 02:20:00|1372.8|1371.6|1372.7|1371.5|1372.9|1371.7|1372.6|1371.4|21
1612491900000|2021-02-05 02:25:00|1372.5|1371.3|1373.7|1372.5|1373.7|1372.5|1372.5|1371.3|40
1612492200000|2021-02-05 02:30:00|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1371.7|1370.5|116
1612492500000|2021-02-05 02:35:00|1373.5|1372.3|1372|1370.8|1373.5|1372.3|1371.5|1370.3|74
1612492800000|2021-02-05 02:40:00|1372.2|1371|1369.9|1368.7|1372.3|1371.1|1369.8|1368.6|727
1612493100000|2021-02-05 02:45:00|1369.8|1368.6|1370.8|1369.6|1371.1|1369.9|1369.8|1368.6|53
1612493400000|2021-02-05 02:50:00|1370.9|1369.7|1371.9|1370.7|1372|1370.8|1369.9|1368.7|142
1612493700000|2021-02-05 02:55:00|1371.7|1370.5|1372.1|1370.9|1372.6|1371.4|1371.3|1370.1|99
1612494000000|2021-02-05 03:00:00|1372|1370.8|1372.3|1371.1|1373|1371.8|1371.6|1370.4|82
1612494300000|2021-02-05 03:05:00|1372.4|1371.2|1373.3|1372.1|1373.8|1372.6|1372.3|1371.1|45
1612494600000|2021-02-05 03:10:00|1373.4|1372.2|1373.5|1372.3|1374.3|1373.1|1373.3|1372.1|59
1612494900000|2021-02-05 03:15:00|1373.8|1372.6|1374.3|1373.1|1374.4|1373.2|1373.3|1372.1|125
1612495200000|2021-02-05 03:20:00|1374.2|1373|1374.2|1373|1374.5|1373.3|1373.7|1372.5|46
1612495500000|2021-02-05 03:25:00|1374.1|1372.9|1374|1372.8|1374.5|1373.3|1373.7|1372.5|36
1612495800000|2021-02-05 03:30:00|1373.9|1372.7|1373.5|1372.3|1374|1372.8|1373.5|1372.3|69
1612496100000|2021-02-05 03:35:00|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373|1371.8|12
1612496400000|2021-02-05 03:40:00|1373.5|1372.3|1373.6|1372.4|1373.7|1372.5|1373.5|1372.3|33
1612496700000|2021-02-05 03:45:00|1373.5|1372.3|1372.7|1371.5|1373.5|1372.3|1372.7|1371.5|13
1612497000000|2021-02-05 03:50:00|||||||||13
1612497300000|2021-02-05 03:55:00|1372.5|1371.3|1372.3|1371.1|1372.6|1371.4|1372.2|1371|16
1612497600000|2021-02-05 04:00:00|1372.5|1371.3|1372.7|1371.5|1372.8|1371.6|1372.4|1371.2|59
1612497900000|2021-02-05 04:05:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|1
1612498200000|2021-02-05 04:10:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1612498500000|2021-02-05 04:15:00|1372.4|1371.2|1372|1370.8|1372.4|1371.2|1372|1370.8|9
1612498800000|2021-02-05 04:20:00|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1612499100000|2021-02-05 04:25:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|0
1612499400000|2021-02-05 04:30:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|215
1612499700000|2021-02-05 04:35:00|1371.9|1370.7|1372|1370.8|1372.1|1370.9|1371.8|1370.6|25
1612500000000|2021-02-05 04:40:00|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.5|1370.3|8
1612500300000|2021-02-05 04:45:00|1371.9|1370.7|1371.5|1370.3|1371.9|1370.7|1371.4|1370.2|15
1612500600000|2021-02-05 04:50:00|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|8
1612500900000|2021-02-05 04:55:00|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|5
1612501200000|2021-02-05 05:00:00|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.2|1370|13
1612501500000|2021-02-05 05:05:00|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|1
1612501800000|2021-02-05 05:10:00|1372|1370.8|1372.3|1371.1|1372.3|1371.1|1371.9|1370.7|3
1612502100000|2021-02-05 05:15:00|1372.1|1370.9|1371.8|1370.6|1372.2|1371|1371.8|1370.6|40
1612502400000|2021-02-05 05:20:00|1372.2|1371|1372.2|1371|1372.4|1371.2|1372|1370.8|10
1612502700000|2021-02-05 05:25:00|1372|1370.8|1372|1370.8|1372.2|1371|1372|1370.8|17
1612503000000|2021-02-05 05:30:00|1371.8|1370.6|1374.1|1372.9|1374.5|1373.3|1371.8|1370.6|148
1612503300000|2021-02-05 05:35:00|1374.2|1373|1375.1|1373.9|1375.2|1374|1374|1372.8|103
1612503600000|2021-02-05 05:40:00|1375.2|1374|1375|1373.8|1376|1374.8|1374.8|1373.6|145
1612503900000|2021-02-05 05:45:00|1374.9|1373.7|1374.7|1373.5|1375.2|1374|1374.6|1373.4|118
1612504200000|2021-02-05 05:50:00|1374.9|1373.7|1374.7|1373.5|1375.2|1374|1374.7|1373.5|46
1612504500000|2021-02-05 05:55:00|1374.5|1373.3|1373.6|1372.4|1374.8|1373.6|1373.5|1372.3|65
1612504800000|2021-02-05 06:00:00|1373.9|1372.7|1375|1373.8|1375|1373.8|1373.5|1372.3|92
1612505100000|2021-02-05 06:05:00|1374.9|1373.7|1375.7|1374.5|1375.8|1374.6|1374.9|1373.7|94
1612505400000|2021-02-05 06:10:00|1375.8|1374.6|1376.2|1375|1376.6|1375.4|1375.6|1374.4|132
1612505700000|2021-02-05 06:15:00|1376.3|1375.1|1376.1|1374.9|1376.9|1375.7|1376.1|1374.9|70
1612506000000|2021-02-05 06:20:00|1376.2|1375|1376.4|1375.2|1376.6|1375.4|1375.9|1374.7|37
1612506300000|2021-02-05 06:25:00|1376.5|1375.3|1376.7|1375.5|1377.2|1376|1376.4|1375.2|76
1612506600000|2021-02-05 06:30:00|1376.8|1375.6|1376.2|1375|1377.1|1375.9|1375.9|1374.7|56
1612506900000|2021-02-05 06:35:00|1376.1|1374.9|1374.7|1373.5|1376.2|1375|1374.7|1373.5|72
1612507200000|2021-02-05 06:40:00|1374.8|1373.6|1374.5|1373.3|1375.5|1374.3|1374.3|1373.1|44
1612507500000|2021-02-05 06:45:00|1374.6|1373.4|1374.2|1373|1375|1373.8|1374|1372.8|51
1612507800000|2021-02-05 06:50:00|1374.1|1372.9|1374.7|1373.5|1374.7|1373.5|1374|1372.8|76
1612508100000|2021-02-05 06:55:00|1374.5|1373.3|1374.5|1373.3|1375|1373.8|1374|1372.8|118
1612508400000|2021-02-05 07:00:00|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.2|1373|43
1612508700000|2021-02-05 07:05:00|1375|1373.8|1374.8|1373.6|1375.2|1374|1374.7|1373.5|23
1612509000000|2021-02-05 07:10:00|1374.7|1373.5|1374.3|1373.1|1375.2|1374|1374.3|1373.1|19
1612509300000|2021-02-05 07:15:00|1374.2|1373|1374.3|1373.1|1374.4|1373.2|1374.2|1373|25
1612509600000|2021-02-05 07:20:00|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374|1372.8|5
1612509900000|2021-02-05 07:25:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|5
1612510200000|2021-02-05 07:30:00|1374.3|1373.1|1375|1373.8|1375.2|1374|1374.2|1373|78
1612510500000|2021-02-05 07:35:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.7|1373.5|41
1612510800000|2021-02-05 07:40:00|1375.1|1373.9|1375|1373.8|1375.2|1374|1374.9|1373.7|28
1612511100000|2021-02-05 07:45:00|1375.2|1374|1374.7|1373.5|1375.2|1374|1374.7|1373.5|30
1612511400000|2021-02-05 07:50:00|1374.9|1373.7|1374.5|1373.3|1375.2|1374|1374.4|1373.2|43
1612511700000|2021-02-05 07:55:00|1374.3|1373.1|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|9
1612512000000|2021-02-05 08:00:00|1374.7|1373.5|1375.2|1374|1375.2|1374|1374.7|1373.5|57
1612512300000|2021-02-05 08:05:00|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|44
1612512600000|2021-02-05 08:10:00|1375.7|1374.5|1375.7|1374.5|1376.2|1375|1375.5|1374.3|43
1612512900000|2021-02-05 08:15:00|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|20
1612513200000|2021-02-05 08:20:00|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|45
1612513500000|2021-02-05 08:25:00|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.4|1374.2|17
1612513800000|2021-02-05 08:30:00|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.3|1374.1|19
1612514100000|2021-02-05 08:35:00|1375.3|1374.1|1374.4|1373.2|1375.7|1374.5|1374.4|1373.2|9
1612514400000|2021-02-05 08:40:00|1374.3|1373.1|1374.8|1373.6|1374.8|1373.6|1373.7|1372.5|43
1612514700000|2021-02-05 08:45:00|1375|1373.8|1375|1373.8|1375.1|1373.9|1374.7|1373.5|6
1612515000000|2021-02-05 08:50:00|1374.9|1373.7|1375.9|1374.7|1376.3|1375.1|1374.9|1373.7|39
1612515300000|2021-02-05 08:55:00|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.2|1374|37
1612515600000|2021-02-05 09:00:00|1375.8|1374.6|1375.9|1374.7|1376.4|1375.2|1375.4|1374.2|34
1612515900000|2021-02-05 09:05:00|1375.8|1374.6|1376.1|1374.9|1376.3|1375.1|1375.5|1374.3|15
1612516200000|2021-02-05 09:10:00|1376.2|1375|1375.6|1374.4|1376.3|1375.1|1375.5|1374.3|24
1612516500000|2021-02-05 09:15:00|1375.7|1374.5|1374.9|1373.7|1375.9|1374.7|1374.8|1373.6|21
1612516800000|2021-02-05 09:20:00|1375.1|1373.9|1374.5|1373.3|1375.1|1373.9|1374.5|1373.3|20
1612517100000|2021-02-05 09:25:00|1374.6|1373.4|1373.8|1372.6|1374.8|1373.6|1373.7|1372.5|34
1612517400000|2021-02-05 09:30:00|1373.9|1372.7|1374.3|1373.1|1374.8|1373.6|1373.8|1372.6|38
1612517700000|2021-02-05 09:35:00|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.3|1373.1|24
1612518000000|2021-02-05 09:40:00|1374.6|1373.4|1374.6|1373.4|1375.5|1374.3|1374.6|1373.4|29
1612518300000|2021-02-05 09:45:00|1374.4|1373.2|1374|1372.8|1374.4|1373.2|1373.7|1372.5|14
1612518600000|2021-02-05 09:50:00|1374.1|1372.9|1373.7|1372.5|1374.4|1373.2|1373.7|1372.5|6
1612518900000|2021-02-05 09:55:00|1373.9|1372.7|1374.1|1372.9|1374.3|1373.1|1373.7|1372.5|18
1612519200000|2021-02-05 10:00:00|1374|1372.8|1374.3|1373.1|1374.3|1373.1|1374|1372.8|9
1612519500000|2021-02-05 10:05:00|1374.1|1372.9|1374.5|1373.3|1374.8|1373.6|1373.7|1372.5|28
1612519800000|2021-02-05 10:10:00|1374.4|1373.2|1374.9|1373.7|1374.9|1373.7|1374.1|1372.9|7
1612520100000|2021-02-05 10:15:00|1374.8|1373.6|1374.9|1373.7|1375.1|1373.9|1374.7|1373.5|20
1612520400000|2021-02-05 10:20:00|1374.5|1373.3|1374.7|1373.5|1374.9|1373.7|1374.4|1373.2|33
1612520700000|2021-02-05 10:25:00|1374.6|1373.4|1374.4|1373.2|1374.7|1373.5|1374.1|1372.9|5
1612521000000|2021-02-05 10:30:00|1374.5|1373.3|1374.9|1373.7|1375.1|1373.9|1374.4|1373.2|16
1612521300000|2021-02-05 10:35:00|1374.8|1373.6|1374.3|1373.1|1375|1373.8|1374.3|1373.1|11
1612521600000|2021-02-05 10:40:00|1374.2|1373|1374|1372.8|1374.4|1373.2|1373.8|1372.6|13
1612521900000|2021-02-05 10:45:00|1373.8|1372.6|1373.7|1372.5|1374.2|1373|1373.6|1372.4|181
1612522200000|2021-02-05 10:50:00|1373.8|1372.6|1373.6|1372.4|1373.9|1372.7|1373.4|1372.2|42
1612522500000|2021-02-05 10:55:00|1373.4|1372.2|1373.1|1371.9|1373.7|1372.5|1373.1|1371.9|19
1612522800000|2021-02-05 11:00:00|1373.3|1372.1|1375.5|1374.3|1375.5|1374.3|1373.2|1372|266
1612523100000|2021-02-05 11:05:00|1375.6|1374.4|1376.2|1375|1376.2|1375|1374.1|1372.9|206
1612523400000|2021-02-05 11:10:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375|1373.8|66
1612523700000|2021-02-05 11:15:00|1375.9|1374.7|1376.1|1374.9|1376.2|1375|1375.2|1374|13
1612524000000|2021-02-05 11:20:00|1376.2|1375|1376|1374.8|1376.3|1375.1|1375.8|1374.6|20
1612524300000|2021-02-05 11:25:00|1376.1|1374.9|1375.9|1374.7|1376.2|1375|1374.9|1373.7|39
1612524600000|2021-02-05 11:30:00|1375.7|1374.5|1375|1373.8|1375.8|1374.6|1374.8|1373.6|38
1612524900000|2021-02-05 11:35:00|1375.1|1373.9|1375.4|1374.2|1375.5|1374.3|1374.9|1373.7|20
1612525200000|2021-02-05 11:40:00|1375.3|1374.1|1375.2|1374|1375.5|1374.3|1375|1373.8|18
1612525500000|2021-02-05 11:45:00|1375.1|1373.9|1375.2|1374|1375.3|1374.1|1374.8|1373.6|31
1612525800000|2021-02-05 11:50:00|1375.3|1374.1|1373.7|1372.5|1375.3|1374.1|1373.7|1372.5|21
1612526100000|2021-02-05 11:55:00|1373.6|1372.4|1373.8|1372.6|1374.4|1373.2|1373.5|1372.3|25
1612526400000|2021-02-05 12:00:00|1373.9|1372.7|1373.6|1372.4|1374.2|1373|1373.5|1372.3|66
1612526700000|2021-02-05 12:05:00|1373.7|1372.5|1373.9|1372.7|1374|1372.8|1373.3|1372.1|34
1612527000000|2021-02-05 12:10:00|1374|1372.8|1374.1|1372.9|1374.5|1373.3|1374|1372.8|40
1612527300000|2021-02-05 12:15:00|1374.2|1373|1375|1373.8|1375|1373.8|1374.1|1372.9|55
1612527600000|2021-02-05 12:20:00|1374.7|1373.5|1375|1373.8|1375.1|1373.9|1374.7|1373.5|14
1612527900000|2021-02-05 12:25:00|1375.1|1373.9|1375.3|1374.1|1375.4|1374.2|1375.1|1373.9|15
1612528200000|2021-02-05 12:30:00|1375.5|1374.3|1375.7|1374.5|1375.8|1374.6|1375|1373.8|55
1612528500000|2021-02-05 12:35:00|1375.8|1374.6|1375.4|1374.2|1376|1374.8|1375.2|1374|46
1612528800000|2021-02-05 12:40:00|1375.3|1374.1|1374.8|1373.6|1375.3|1374.1|1374.7|1373.5|15
1612529100000|2021-02-05 12:45:00|1375|1373.8|1375.1|1373.9|1375.4|1374.2|1374.8|1373.6|478
1612529400000|2021-02-05 12:50:00|1374.9|1373.7|1375.1|1373.9|1375.7|1374.5|1374.9|1373.7|169
1612529700000|2021-02-05 12:55:00|1375.2|1374|1374.5|1373.3|1375.5|1374.3|1374.4|1373.2|17
1612530000000|2021-02-05 13:00:00|1374.3|1373.1|1373.5|1372.3|1374.5|1373.3|1373.3|1372.1|51
1612530300000|2021-02-05 13:05:00|1373.4|1372.2|1373.5|1372.3|1373.7|1372.5|1372|1370.8|106
1612530600000|2021-02-05 13:10:00|1373.4|1372.2|1373.5|1372.3|1373.6|1372.4|1372.9|1371.7|63
1612530900000|2021-02-05 13:15:00|1373.7|1372.5|1372.8|1371.6|1373.8|1372.6|1372.2|1371|122
1612531200000|2021-02-05 13:20:00|1372.7|1371.5|1373.6|1372.4|1373.7|1372.5|1372.5|1371.3|42
1612531500000|2021-02-05 13:25:00|1373.7|1372.5|1373.1|1371.9|1373.7|1372.5|1372.9|1371.7|147
1612531800000|2021-02-05 13:30:00|1373.2|1372|1373.7|1372.5|1374.8|1373.6|1372.6|1371.4|476
1612532100000|2021-02-05 13:35:00|1373.6|1372.4|1374.9|1373.7|1375.3|1374.1|1373.5|1372.3|152
1612532400000|2021-02-05 13:40:00|1374.8|1373.6|1374|1372.8|1375.2|1374|1373.8|1372.6|331
1612535400000|2021-02-05 14:30:00|1375.4|1374.2|1381.3|1380.1|1382.1|1380.9|1375.4|1374.2|3775
1612535700000|2021-02-05 14:35:00|1381.2|1380|1375.8|1374.6|1382|1380.8|1375.5|1374.3|2878
1612536000000|2021-02-05 14:40:00|1375.7|1374.5|1374.8|1373.6|1376.8|1375.6|1374.3|1373.1|2434
1612536300000|2021-02-05 14:45:00|1374.7|1373.5|1374.5|1373.3|1376.4|1375.2|1374.2|1373|728
1612536600000|2021-02-05 14:50:00|1374.6|1373.4|1376.8|1375.6|1379|1377.8|1374.5|1373.3|1391
1612536900000|2021-02-05 14:55:00|1376.7|1375.5|1377.5|1376.3|1378.6|1377.4|1376.6|1375.4|2369
1612537200000|2021-02-05 15:00:00|1377.6|1376.4|1376.6|1375.4|1378.1|1376.9|1375.2|1374|3398
1612537500000|2021-02-05 15:05:00|1376.8|1375.6|1375.8|1374.6|1377.2|1376|1374.6|1373.4|398
1612537800000|2021-02-05 15:10:00|1375.9|1374.7|1376.3|1375.1|1376.8|1375.6|1375.3|1374.1|344
1612538100000|2021-02-05 15:15:00|1376.2|1375|1372.9|1371.7|1376.6|1375.4|1372.4|1371.2|2307
1612538400000|2021-02-05 15:20:00|1373|1371.8|1372.9|1371.7|1374.3|1373.1|1372.6|1371.4|479
1612538700000|2021-02-05 15:25:00|1373.1|1371.9|1372.3|1371.1|1374.6|1373.4|1372.3|1371.1|401
1612539000000|2021-02-05 15:30:00|1372.2|1371|1373.6|1372.4|1373.6|1372.4|1370.9|1369.7|708
1612539300000|2021-02-05 15:35:00|1373.4|1372.2|1375.9|1374.7|1376.4|1375.2|1373.3|1372.1|664
1612539600000|2021-02-05 15:40:00|1375.7|1374.5|1376.2|1375|1376.6|1375.4|1374.8|1373.6|1360
1612539900000|2021-02-05 15:45:00|1376.3|1375.1|1374.7|1373.5|1376.6|1375.4|1374|1372.8|441
1612540200000|2021-02-05 15:50:00|1374.8|1373.6|1376.5|1375.3|1376.8|1375.6|1374|1372.8|294
1612540500000|2021-02-05 15:55:00|1376.4|1375.2|1376.4|1375.2|1377.3|1376.1|1376.1|1374.9|860
1612540800000|2021-02-05 16:00:00|1376.5|1375.3|1376.6|1375.4|1377.4|1376.2|1375.6|1374.4|451
1612541100000|2021-02-05 16:05:00|1376.9|1375.7|1377.4|1376.2|1378.1|1376.9|1376.9|1375.7|401
1612541400000|2021-02-05 16:10:00|1377.2|1376|1377.4|1376.2|1377.9|1376.7|1376.9|1375.7|169
1612541700000|2021-02-05 16:15:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1376.1|1374.9|650
1612542000000|2021-02-05 16:20:00|1377.4|1376.2|1378.2|1377|1378.8|1377.6|1377.4|1376.2|329
1612542300000|2021-02-05 16:25:00|1378.3|1377.1|1378.6|1377.4|1379.7|1378.5|1378.2|1377|1404
1612542600000|2021-02-05 16:30:00|1378.8|1377.6|1378.2|1377|1378.9|1377.7|1377.2|1376|1493
1612542900000|2021-02-05 16:35:00|1378.4|1377.2|1377.7|1376.5|1378.4|1377.2|1377.4|1376.2|270
1612543200000|2021-02-05 16:40:00|1378.2|1377|1379.4|1378.2|1379.7|1378.5|1377.8|1376.6|628
1612543500000|2021-02-05 16:45:00|1379.5|1378.3|1379.6|1378.4|1380.6|1379.4|1379.5|1378.3|734
1612543800000|2021-02-05 16:50:00|1379.8|1378.6|1379.1|1377.9|1380|1378.8|1379.1|1377.9|334
1612544100000|2021-02-05 16:55:00|1379.2|1378|1377.9|1376.7|1379.2|1378|1377.9|1376.7|715
1612544400000|2021-02-05 17:00:00|1377.6|1376.4|1378.1|1376.9|1378.7|1377.5|1377.3|1376.1|593
1612544700000|2021-02-05 17:05:00|1378.2|1377|1376.9|1375.7|1378.7|1377.5|1376.9|1375.7|441
1612545000000|2021-02-05 17:10:00|1376.7|1375.5|1378.3|1377.1|1378.7|1377.5|1376.7|1375.5|366
1612545300000|2021-02-05 17:15:00|1378.4|1377.2|1379.6|1378.4|1379.7|1378.5|1378.3|1377.1|376
1612545600000|2021-02-05 17:20:00|1379.5|1378.3|1380|1378.8|1380.2|1379|1379.2|1378|639
1612545900000|2021-02-05 17:25:00|1380.2|1379|1379.6|1378.4|1380.9|1379.7|1378.8|1377.6|505
1612546200000|2021-02-05 17:30:00|1379.5|1378.3|1379.5|1378.3|1380.2|1379|1379.5|1378.3|163
1612546500000|2021-02-05 17:35:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1378.7|1377.5|260
1612546800000|2021-02-05 17:40:00|1379.5|1378.3|1378.6|1377.4|1379.8|1378.6|1377.5|1376.3|319
1612547100000|2021-02-05 17:45:00|1378.5|1377.3|1378|1376.8|1378.7|1377.5|1377.4|1376.2|477
1612547400000|2021-02-05 17:50:00|1377.9|1376.7|1374|1372.8|1378|1376.8|1374|1372.8|608
1612547700000|2021-02-05 17:55:00|1373.9|1372.7|1371.6|1370.4|1373.9|1372.7|1369.6|1368.4|5810
1612548000000|2021-02-05 18:00:00|1371.8|1370.6|1373.4|1372.2|1373.8|1372.6|1371.1|1369.9|1433
1612548300000|2021-02-05 18:05:00|1373.3|1372.1|1373.8|1372.6|1374.3|1373.1|1372.9|1371.7|693
1612548600000|2021-02-05 18:10:00|1373.4|1372.2|1373.8|1372.6|1373.8|1372.6|1372.6|1371.4|258
1612548900000|2021-02-05 18:15:00|1374|1372.8|1373.7|1372.5|1375|1373.8|1373.7|1372.5|684
1612549200000|2021-02-05 18:20:00|1373.6|1372.4|1371.5|1370.3|1373.7|1372.5|1371.5|1370.3|659
1612549500000|2021-02-05 18:25:00|1371.4|1370.2|1372.6|1371.4|1372.6|1371.4|1371.4|1370.2|993
1612549800000|2021-02-05 18:30:00|1372.3|1371.1|1371.3|1370.1|1372.8|1371.6|1371.3|1370.1|488
1612550100000|2021-02-05 18:35:00|1371.4|1370.2|1372.4|1371.2|1373|1371.8|1371.3|1370.1|260
1612550400000|2021-02-05 18:40:00|1372.5|1371.3|1370.9|1369.7|1373|1371.8|1370.9|1369.7|3819
1612550700000|2021-02-05 18:45:00|1371.1|1369.9|1371.8|1370.6|1371.8|1370.6|1370.7|1369.5|1432
1612551000000|2021-02-05 18:50:00|1371.9|1370.7|1371.2|1370|1372.8|1371.6|1370.7|1369.5|537
1612551300000|2021-02-05 18:55:00|1371.3|1370.1|1370.3|1369.1|1371.5|1370.3|1369.6|1368.4|940
1612551600000|2021-02-05 19:00:00|1370.1|1368.9|1369.9|1368.7|1371|1369.8|1369.3|1368.1|669
1612551900000|2021-02-05 19:05:00|1369.8|1368.6|1367.6|1366.4|1370.3|1369.1|1367.1|1365.9|1478
1612552200000|2021-02-05 19:10:00|1367.5|1366.3|1367.5|1366.3|1368.3|1367.1|1366.5|1365.3|5385
1612552500000|2021-02-05 19:15:00|1367.8|1366.6|1367.3|1366.1|1368.3|1367.1|1367.3|1366.1|2874
1612746000000|2021-02-08 01:00:00|1370.7|1369.5|1372.9|1371.7|1375.1|1373.9|1370.1|1368.9|973
1612746300000|2021-02-08 01:05:00|1373|1371.8|1371.6|1370.4|1373.6|1372.4|1370.8|1369.6|400
1612746600000|2021-02-08 01:10:00|1371.8|1370.6|1372.7|1371.5|1373.1|1371.9|1370.8|1369.6|485
1612746900000|2021-02-08 01:15:00|1372.6|1371.4|1372.1|1370.9|1373.4|1372.2|1371.7|1370.5|205
1612747200000|2021-02-08 01:20:00|1372|1370.8|1372.1|1370.9|1372.9|1371.7|1371.8|1370.6|65
1612747500000|2021-02-08 01:25:00|1371.8|1370.6|1370|1368.8|1372.1|1370.9|1369.9|1368.7|191
1612747800000|2021-02-08 01:30:00|1369.9|1368.7|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|141
1612748100000|2021-02-08 01:35:00|1370.3|1369.1|1371.2|1370|1372.2|1371|1370.2|1369|92
1612748400000|2021-02-08 01:40:00|1371.1|1369.9|1371.3|1370.1|1372|1370.8|1371.1|1369.9|42
1612748700000|2021-02-08 01:45:00|1371.2|1370|1370.8|1369.6|1371.6|1370.4|1370.7|1369.5|37
1612749000000|2021-02-08 01:50:00|1370.7|1369.5|1371.2|1370|1371.4|1370.2|1370.3|1369.1|90
1612749300000|2021-02-08 01:55:00|1371.3|1370.1|1371.6|1370.4|1371.7|1370.5|1371|1369.8|54
1612749600000|2021-02-08 02:00:00|1371.5|1370.3|1371.1|1369.9|1371.6|1370.4|1370.7|1369.5|66
1612749900000|2021-02-08 02:05:00|1371.2|1370|1370.2|1369|1371.2|1370|1370|1368.8|85
1612750200000|2021-02-08 02:10:00|1370.1|1368.9|1370.3|1369.1|1371.1|1369.9|1370|1368.8|30
1612750500000|2021-02-08 02:15:00|1370.4|1369.2|1370.7|1369.5|1370.8|1369.6|1370.3|1369.1|17
1612750800000|2021-02-08 02:20:00|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|15
1612751100000|2021-02-08 02:25:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1369.9|1368.7|61
1612751400000|2021-02-08 02:30:00|1370.3|1369.1|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|61
1612751700000|2021-02-08 02:35:00|1370.2|1369|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|48
1612752000000|2021-02-08 02:40:00|1370.2|1369|1370.5|1369.3|1371.2|1370|1370.2|1369|65
1612752300000|2021-02-08 02:45:00|1370.7|1369.5|1371.2|1370|1371.4|1370.2|1370.7|1369.5|74
1612752600000|2021-02-08 02:50:00|1371.3|1370.1|1371|1369.8|1372.2|1371|1370.8|1369.6|58
1612752900000|2021-02-08 02:55:00|1371.1|1369.9|1371.9|1370.7|1371.9|1370.7|1370.7|1369.5|23
1612753200000|2021-02-08 03:00:00|1371.7|1370.5|1371.2|1370|1371.7|1370.5|1370.5|1369.3|49
1612753500000|2021-02-08 03:05:00|1371|1369.8|1370.9|1369.7|1371.7|1370.5|1370.5|1369.3|73
1612753800000|2021-02-08 03:10:00|1370.8|1369.6|1370|1368.8|1370.9|1369.7|1369.9|1368.7|23
1612754100000|2021-02-08 03:15:00|1370.2|1369|1367.7|1366.5|1370.2|1369|1367.7|1366.5|214
1612754400000|2021-02-08 03:20:00|1367.8|1366.6|1368.2|1367|1368.7|1367.5|1367.7|1366.5|54
1612754700000|2021-02-08 03:25:00|1368|1366.8|1368.1|1366.9|1368.3|1367.1|1366.9|1365.7|83
1612755000000|2021-02-08 03:30:00|1368|1366.8|1367.9|1366.7|1368.2|1367|1367.7|1366.5|31
1612755300000|2021-02-08 03:35:00|1367.8|1366.6|1367.7|1366.5|1367.9|1366.7|1367.2|1366|316
1612755600000|2021-02-08 03:40:00|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.5|1366.3|32
1612755900000|2021-02-08 03:45:00|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.5|1366.3|14
1612756200000|2021-02-08 03:50:00|1367.5|1366.3|1367.6|1366.4|1368|1366.8|1367.5|1366.3|36
1612756500000|2021-02-08 03:55:00|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|6
1612756800000|2021-02-08 04:00:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1367.3|1366.1|16
1612757100000|2021-02-08 04:05:00|1367.2|1366|1367.4|1366.2|1367.5|1366.3|1367|1365.8|12
1612757400000|2021-02-08 04:10:00|1368.4|1367.2|1367.8|1366.6|1368.4|1367.2|1367.7|1366.5|82
1612757700000|2021-02-08 04:15:00|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.4|1366.2|11
1612758000000|2021-02-08 04:20:00|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|17
1612758300000|2021-02-08 04:25:00|1367.8|1366.6|1368.5|1367.3|1368.8|1367.6|1367.7|1366.5|44
1612758600000|2021-02-08 04:30:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368|1366.8|18
1612758900000|2021-02-08 04:35:00|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368|1366.8|7
1612759200000|2021-02-08 04:40:00|1368.1|1366.9|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|5
1612759500000|2021-02-08 04:45:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|18
1612759800000|2021-02-08 04:50:00|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.3|1367.1|2
1612760100000|2021-02-08 04:55:00|||||||||10
1612760400000|2021-02-08 05:00:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.2|1367|12
1612760700000|2021-02-08 05:05:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|4
1612761000000|2021-02-08 05:10:00|1368.2|1367|1368|1366.8|1368.3|1367.1|1368|1366.8|24
1612761300000|2021-02-08 05:15:00|1368.1|1366.9|1368.8|1367.6|1368.8|1367.6|1368|1366.8|44
1612761600000|2021-02-08 05:20:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.5|1367.3|6
1612761900000|2021-02-08 05:25:00|1368.7|1367.5|1369.1|1367.9|1369.2|1368|1368.7|1367.5|17
1612762200000|2021-02-08 05:30:00|1368.8|1367.6|1369.6|1368.4|1369.8|1368.6|1368.3|1367.1|128
1612762500000|2021-02-08 05:35:00|1369.7|1368.5|1369.6|1368.4|1370.1|1368.9|1368.8|1367.6|202
1612762800000|2021-02-08 05:40:00|1369.8|1368.6|1368.4|1367.2|1369.8|1368.6|1368.2|1367|36
1612763100000|2021-02-08 05:45:00|1368.5|1367.3|1368.3|1367.1|1368.6|1367.4|1368|1366.8|86
1612763400000|2021-02-08 05:50:00|1368.1|1366.9|1367.5|1366.3|1368.5|1367.3|1367.4|1366.2|45
1612763700000|2021-02-08 05:55:00|1367.6|1366.4|1367.5|1366.3|1367.9|1366.7|1367.3|1366.1|69
1612764000000|2021-02-08 06:00:00|1367.4|1366.2|1368.4|1367.2|1368.6|1367.4|1367.3|1366.1|40
1612764300000|2021-02-08 06:05:00|1368.3|1367.1|1368.4|1367.2|1368.6|1367.4|1367.7|1366.5|50
1612764600000|2021-02-08 06:10:00|1368.3|1367.1|1367.6|1366.4|1368.5|1367.3|1367.3|1366.1|34
1612764900000|2021-02-08 06:15:00|1367.7|1366.5|1367.6|1366.4|1368.5|1367.3|1367.5|1366.3|43
1612765200000|2021-02-08 06:20:00|1367.5|1366.3|1366.1|1364.9|1367.5|1366.3|1366|1364.8|134
1612765500000|2021-02-08 06:25:00|1366|1364.8|1365.4|1364.2|1366.1|1364.9|1365.4|1364.2|188
1612765800000|2021-02-08 06:30:00|1365.3|1364.1|1364.6|1363.4|1365.4|1364.2|1364.6|1363.4|90
1612766100000|2021-02-08 06:35:00|1364.9|1363.7|1365.6|1364.4|1365.6|1364.4|1364.6|1363.4|85
1612766400000|2021-02-08 06:40:00|1365.5|1364.3|1366|1364.8|1366.1|1364.9|1365|1363.8|114
1612766700000|2021-02-08 06:45:00|1365.9|1364.7|1366.6|1365.4|1366.6|1365.4|1365.6|1364.4|128
1612767000000|2021-02-08 06:50:00|1366.5|1365.3|1366.3|1365.1|1366.6|1365.4|1366.1|1364.9|67
1612767300000|2021-02-08 06:55:00|1366.5|1365.3|1366.2|1365|1366.6|1365.4|1366|1364.8|149
1612767600000|2021-02-08 07:00:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|23
1612767900000|2021-02-08 07:05:00|1366|1364.8|1365.9|1364.7|1366.2|1365|1365.6|1364.4|47
1612768200000|2021-02-08 07:10:00|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.4|1364.2|13
1612768500000|2021-02-08 07:15:00|1365.8|1364.6|1365.8|1364.6|1366.5|1365.3|1365.8|1364.6|17
1612768800000|2021-02-08 07:20:00|1365.9|1364.7|1366.2|1365|1366.3|1365.1|1365.9|1364.7|10
1612769100000|2021-02-08 07:25:00|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.1|1364.9|14
1612769400000|2021-02-08 07:30:00|1366.9|1365.7|1367.5|1366.3|1367.5|1366.3|1366.8|1365.6|66
1612769700000|2021-02-08 07:35:00|1367.6|1366.4|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|82
1612770000000|2021-02-08 07:40:00|1367.2|1366|1367.4|1366.2|1367.6|1366.4|1367.1|1365.9|20
1612770300000|2021-02-08 07:45:00|1367.3|1366.1|1367.1|1365.9|1367.4|1366.2|1367|1365.8|21
1612770600000|2021-02-08 07:50:00|1367|1365.8|1367.1|1365.9|1367.6|1366.4|1366.8|1365.6|16
1612770900000|2021-02-08 07:55:00|1367|1365.8|1366.8|1365.6|1367.1|1365.9|1366.7|1365.5|22
1612771200000|2021-02-08 08:00:00|1366.7|1365.5|1367|1365.8|1367.1|1365.9|1366.5|1365.3|27
1612771500000|2021-02-08 08:05:00|1367.2|1366|1367.3|1366.1|1367.5|1366.3|1367|1365.8|20
1612771800000|2021-02-08 08:10:00|1367.2|1366|1367.2|1366|1367.3|1366.1|1366.5|1365.3|28
1612772100000|2021-02-08 08:15:00|1367.1|1365.9|1365.4|1364.2|1367.1|1365.9|1365.4|1364.2|91
1612772400000|2021-02-08 08:20:00|1365.6|1364.4|1365.4|1364.2|1365.8|1364.6|1365.3|1364.1|48
1612772700000|2021-02-08 08:25:00|1365.5|1364.3|1366|1364.8|1366.6|1365.4|1365.4|1364.2|47
1612773000000|2021-02-08 08:30:00|1366.1|1364.9|1366.3|1365.1|1366.9|1365.7|1365.9|1364.7|41
1612773300000|2021-02-08 08:35:00|1366.2|1365|1365.5|1364.3|1366.3|1365.1|1365.5|1364.3|25
1612773600000|2021-02-08 08:40:00|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.2|1364|46
1612773900000|2021-02-08 08:45:00|1365.5|1364.3|1365.4|1364.2|1365.8|1364.6|1365.3|1364.1|33
1612774200000|2021-02-08 08:50:00|1365.3|1364.1|1365.4|1364.2|1365.6|1364.4|1365.2|1364|50
1612774500000|2021-02-08 08:55:00|1365.3|1364.1|1366.3|1365.1|1366.3|1365.1|1365.3|1364.1|74
1612774800000|2021-02-08 09:00:00|1366.2|1365|1366.6|1365.4|1366.7|1365.5|1365.8|1364.6|20
1612775100000|2021-02-08 09:05:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.4|1365.2|3
1612775400000|2021-02-08 09:10:00|1366.4|1365.2|1367.4|1366.2|1367.5|1366.3|1366.4|1365.2|29
1612775700000|2021-02-08 09:15:00|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1366.9|1365.7|74
1612776000000|2021-02-08 09:20:00|1367.3|1366.1|1366.8|1365.6|1367.4|1366.2|1366.6|1365.4|43
1612776300000|2021-02-08 09:25:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1366|1364.8|35
1612776600000|2021-02-08 09:30:00|1365.8|1364.6|1365.5|1364.3|1365.8|1364.6|1364.8|1363.6|60
1612776900000|2021-02-08 09:35:00|1365.8|1364.6|1366|1364.8|1366.1|1364.9|1365.3|1364.1|24
1612777200000|2021-02-08 09:40:00|1365.9|1364.7|1366.6|1365.4|1366.6|1365.4|1365.8|1364.6|20
1612777500000|2021-02-08 09:45:00|1366.8|1365.6|1366.5|1365.3|1366.9|1365.7|1366.4|1365.2|18
1612777800000|2021-02-08 09:50:00|1366.4|1365.2|1368.6|1367.4|1368.6|1367.4|1366.4|1365.2|52
1612778100000|2021-02-08 09:55:00|1368.5|1367.3|1369.3|1368.1|1369.3|1368.1|1367.6|1366.4|61
1612778400000|2021-02-08 10:00:00|1369.2|1368|1368.9|1367.7|1369.3|1368.1|1368.5|1367.3|57
1612778700000|2021-02-08 10:05:00|1368.8|1367.6|1368.3|1367.1|1368.9|1367.7|1368.3|1367.1|12
1612779000000|2021-02-08 10:10:00|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368|1366.8|9
1612779300000|2021-02-08 10:15:00|1368.5|1367.3|1369.3|1368.1|1369.5|1368.3|1368.3|1367.1|95
1612779600000|2021-02-08 10:20:00|1369.1|1367.9|1368.6|1367.4|1369.2|1368|1368.2|1367|10
1612779900000|2021-02-08 10:25:00|1368.4|1367.2|1367.2|1366|1368.8|1367.6|1367.2|1366|63
1612780200000|2021-02-08 10:30:00|1367.3|1366.1|1367.8|1366.6|1367.8|1366.6|1366.6|1365.4|62
1612780500000|2021-02-08 10:35:00|1367.5|1366.3|1366.5|1365.3|1367.5|1366.3|1366.2|1365|68
1612780800000|2021-02-08 10:40:00|1366.4|1365.2|1366.9|1365.7|1367.3|1366.1|1366.4|1365.2|25
1612781100000|2021-02-08 10:45:00|1367|1365.8|1367|1365.8|1367.1|1365.9|1366.6|1365.4|13
1612781400000|2021-02-08 10:50:00|1367.1|1365.9|1367.8|1366.6|1367.8|1366.6|1366.9|1365.7|164
1612781700000|2021-02-08 10:55:00|1367.9|1366.7|1368.3|1367.1|1368.3|1367.1|1367.8|1366.6|48
1612782000000|2021-02-08 11:00:00|1368.4|1367.2|1367.9|1366.7|1368.4|1367.2|1367.8|1366.6|19
1612782300000|2021-02-08 11:05:00|1367.8|1366.6|1366.5|1365.3|1368|1366.8|1366.4|1365.2|172
1612782600000|2021-02-08 11:10:00|1366.4|1365.2|1366.1|1364.9|1366.8|1365.6|1366|1364.8|119
1612782900000|2021-02-08 11:15:00|1366|1364.8|1365.9|1364.7|1366.3|1365.1|1365|1363.8|99
1612783200000|2021-02-08 11:20:00|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|36
1612783500000|2021-02-08 11:25:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|20
1612783800000|2021-02-08 11:30:00|1365.7|1364.5|1366.2|1365|1366.2|1365|1365.7|1364.5|19
1612784100000|2021-02-08 11:35:00|1366.1|1364.9|1365.8|1364.6|1366.1|1364.9|1365.8|1364.6|18
1612784400000|2021-02-08 11:40:00|1365.9|1364.7|1365.9|1364.7|1366.3|1365.1|1365.8|1364.6|15
1612784700000|2021-02-08 11:45:00|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1365.8|1364.6|19
1612785000000|2021-02-08 11:50:00|1366.2|1365|1366.8|1365.6|1367.1|1365.9|1366.2|1365|45
1612785300000|2021-02-08 11:55:00|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.3|1365.1|25
1612785600000|2021-02-08 12:00:00|1367.1|1365.9|1365.9|1364.7|1367.1|1365.9|1365.9|1364.7|74
1612785900000|2021-02-08 12:05:00|1365.8|1364.6|1366.1|1364.9|1366.2|1365|1365.8|1364.6|21
1612786200000|2021-02-08 12:10:00|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1365.9|1364.7|17
1612786500000|2021-02-08 12:15:00|1366.4|1365.2|1367.7|1366.5|1367.7|1366.5|1366.3|1365.1|25
1612786800000|2021-02-08 12:20:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367|1365.8|31
1612787100000|2021-02-08 12:25:00|1367.6|1366.4|1366.5|1365.3|1367.8|1366.6|1366.5|1365.3|62
1612787400000|2021-02-08 12:30:00|1366.3|1365.1|1366.6|1365.4|1367|1365.8|1366.1|1364.9|62
1612787700000|2021-02-08 12:35:00|1366.4|1365.2|1367|1365.8|1367|1365.8|1366.1|1364.9|91
1612788000000|2021-02-08 12:40:00|1367.1|1365.9|1366.4|1365.2|1367.3|1366.1|1366.3|1365.1|41
1612788300000|2021-02-08 12:45:00|1366.5|1365.3|1366.4|1365.2|1366.9|1365.7|1366.3|1365.1|671
1612788600000|2021-02-08 12:50:00|1366.9|1365.7|1367.7|1366.5|1367.7|1366.5|1366.9|1365.7|146
1612788900000|2021-02-08 12:55:00|1367.5|1366.3|1367.5|1366.3|1367.9|1366.7|1367.4|1366.2|41
1612789200000|2021-02-08 13:00:00|1367.6|1366.4|1369.1|1367.9|1369.4|1368.2|1367.6|1366.4|399
1612789500000|2021-02-08 13:05:00|1369.2|1368|1369.2|1368|1369.3|1368.1|1368.9|1367.7|280
1612789800000|2021-02-08 13:10:00|1369.3|1368.1|1371.4|1370.2|1371.4|1370.2|1369.1|1367.9|234
1612790100000|2021-02-08 13:15:00|1371.5|1370.3|1372.4|1371.2|1372.4|1371.2|1371.2|1370|311
1612790400000|2021-02-08 13:20:00|1372.5|1371.3|1373|1371.8|1373.1|1371.9|1371.7|1370.5|388
1612790700000|2021-02-08 13:25:00|1372.8|1371.6|1372.9|1371.7|1373.5|1372.3|1372.3|1371.1|205
1612791000000|2021-02-08 13:30:00|1372.8|1371.6|1371.6|1370.4|1372.9|1371.7|1371.2|1370|200
1612791300000|2021-02-08 13:35:00|1371.7|1370.5|1373.1|1371.9|1373.1|1371.9|1371.6|1370.4|127
1612791600000|2021-02-08 13:40:00|1373.2|1372|1373.4|1372.2|1373.6|1372.4|1372.5|1371.3|132
1612794600000|2021-02-08 14:30:00|1373.8|1372.6|1373.4|1372.2|1375.4|1374.2|1371.3|1370.1|2507
1612794900000|2021-02-08 14:35:00|1373.3|1372.1|1376.3|1375.1|1377.9|1376.7|1373.3|1372.1|1561
1612795200000|2021-02-08 14:40:00|1376.1|1374.9|1374.2|1373|1376.2|1375|1374.1|1372.9|927
1612795500000|2021-02-08 14:45:00|1374.3|1373.1|1375.2|1374|1376.3|1375.1|1374.2|1373|1414
1612795800000|2021-02-08 14:50:00|1375.3|1374.1|1376.8|1375.6|1376.9|1375.7|1374.9|1373.7|635
1612796100000|2021-02-08 14:55:00|1376.6|1375.4|1375.2|1374|1377.3|1376.1|1375.2|1374|625
1612796400000|2021-02-08 15:00:00|1375.6|1374.4|1377.6|1376.4|1378.4|1377.2|1375.6|1374.4|1562
1612796700000|2021-02-08 15:05:00|1377.7|1376.5|1376.5|1375.3|1378.7|1377.5|1376.4|1375.2|1079
1612797000000|2021-02-08 15:10:00|1376.6|1375.4|1377.4|1376.2|1377.8|1376.6|1376.5|1375.3|817
1612797300000|2021-02-08 15:15:00|1377.2|1376|1376.8|1375.6|1378.6|1377.4|1376.7|1375.5|500
1612797600000|2021-02-08 15:20:00|1376.9|1375.7|1375.7|1374.5|1377.4|1376.2|1375.6|1374.4|750
1612797900000|2021-02-08 15:25:00|1375.6|1374.4|1375.7|1374.5|1376.8|1375.6|1375.2|1374|515
1612798200000|2021-02-08 15:30:00|1375.9|1374.7|1379.5|1378.3|1379.6|1378.4|1375.6|1374.4|1198
1612798500000|2021-02-08 15:35:00|1379.6|1378.4|1380.5|1379.3|1381.1|1379.9|1379.1|1377.9|1518
1612798800000|2021-02-08 15:40:00|1380.6|1379.4|1381.5|1380.3|1382.3|1381.1|1380.6|1379.4|1310
1612799100000|2021-02-08 15:45:00|1381.6|1380.4|1382.9|1381.7|1385.4|1384.2|1381.6|1380.4|2663
1612799400000|2021-02-08 15:50:00|1382.8|1381.6|1384.6|1383.4|1386.5|1385.3|1382.8|1381.6|1199
1612799700000|2021-02-08 15:55:00|1384.7|1383.5|1386.2|1385|1386.5|1385.3|1383.4|1382.2|891
1612800000000|2021-02-08 16:00:00|1386.4|1385.2|1387.3|1386.1|1388.2|1387|1385.4|1384.2|984
1612800300000|2021-02-08 16:05:00|1387.2|1386|1386.7|1385.5|1387.5|1386.3|1385.8|1384.6|505
1612800600000|2021-02-08 16:10:00|1386.8|1385.6|1388|1386.8|1388.5|1387.3|1385.5|1384.3|1163
1612800900000|2021-02-08 16:15:00|1387.9|1386.7|1387.7|1386.5|1388.2|1387|1386.5|1385.3|5200
1612801200000|2021-02-08 16:20:00|1387.6|1386.4|1387.2|1386|1389|1387.8|1386.6|1385.4|2875
1612801500000|2021-02-08 16:25:00|1387.3|1386.1|1387.2|1386|1388.9|1387.7|1386.9|1385.7|531
1612801800000|2021-02-08 16:30:00|1387.4|1386.2|1388|1386.8|1389.1|1387.9|1387.2|1386|649
1612802100000|2021-02-08 16:35:00|1388.4|1387.2|1388.1|1386.9|1389.7|1388.5|1388.1|1386.9|916
1612802400000|2021-02-08 16:40:00|1388|1386.8|1386.7|1385.5|1389|1387.8|1386.1|1384.9|562
1612802700000|2021-02-08 16:45:00|1386.9|1385.7|1386.7|1385.5|1388.4|1387.2|1386.7|1385.5|343
1612803000000|2021-02-08 16:50:00|1386.6|1385.4|1385.9|1384.7|1387.7|1386.5|1385.9|1384.7|516
1612803300000|2021-02-08 16:55:00|1386|1384.8|1385.9|1384.7|1386.4|1385.2|1384.6|1383.4|812
1612803600000|2021-02-08 17:00:00|1386.1|1384.9|1386.6|1385.4|1387.7|1386.5|1386|1384.8|350
1612803900000|2021-02-08 17:05:00|1386.4|1385.2|1387.4|1386.2|1388|1386.8|1386.4|1385.2|422
1612804200000|2021-02-08 17:10:00|1387.5|1386.3|1388.4|1387.2|1388.7|1387.5|1387.1|1385.9|433
1612804500000|2021-02-08 17:15:00|1388.5|1387.3|1389.6|1388.4|1390.1|1388.9|1388.4|1387.2|559
1612804800000|2021-02-08 17:20:00|1389.7|1388.5|1391.5|1390.3|1391.6|1390.4|1389.4|1388.2|2003
1612805100000|2021-02-08 17:25:00|1391.3|1390.1|1389|1387.8|1391.8|1390.6|1388.8|1387.6|620
1612805400000|2021-02-08 17:30:00|1388.7|1387.5|1389.7|1388.5|1389.9|1388.7|1388.4|1387.2|1781
1612805700000|2021-02-08 17:35:00|1389.6|1388.4|1388.4|1387.2|1389.6|1388.4|1387.6|1386.4|904
1612806000000|2021-02-08 17:40:00|1388.5|1387.3|1389.2|1388|1389.3|1388.1|1387.8|1386.6|257
1612806300000|2021-02-08 17:45:00|1389.3|1388.1|1388.5|1387.3|1389.3|1388.1|1388|1386.8|280
1612806600000|2021-02-08 17:50:00|1388.3|1387.1|1387.3|1386.1|1388.8|1387.6|1386.5|1385.3|532
1612806900000|2021-02-08 17:55:00|1387.1|1385.9|1388|1386.8|1388|1386.8|1386.6|1385.4|316
1612807200000|2021-02-08 18:00:00|1387.8|1386.6|1387.1|1385.9|1388.2|1387|1387.1|1385.9|342
1612807500000|2021-02-08 18:05:00|1387.4|1386.2|1387.4|1386.2|1388.5|1387.3|1387|1385.8|359
1612807800000|2021-02-08 18:10:00|1387.5|1386.3|1387.1|1385.9|1388.3|1387.1|1387|1385.8|308
1612808100000|2021-02-08 18:15:00|1387|1385.8|1386.9|1385.7|1387.5|1386.3|1386.8|1385.6|209
1612808400000|2021-02-08 18:20:00|1387|1385.8|1386.6|1385.4|1387.9|1386.7|1386.5|1385.3|205
1612808700000|2021-02-08 18:25:00|1386.5|1385.3|1387.3|1386.1|1387.6|1386.4|1386|1384.8|679
1612809000000|2021-02-08 18:30:00|1387.4|1386.2|1386.4|1385.2|1387.9|1386.7|1386.1|1384.9|1480
1612809300000|2021-02-08 18:35:00|1386.3|1385.1|1386.9|1385.7|1387.1|1385.9|1385.6|1384.4|369
1612809600000|2021-02-08 18:40:00|1386.8|1385.6|1387.4|1386.2|1387.4|1386.2|1386.6|1385.4|223
1612809900000|2021-02-08 18:45:00|1387.3|1386.1|1388.2|1387|1388.2|1387|1387|1385.8|288
1612810200000|2021-02-08 18:50:00|1387.9|1386.7|1387.4|1386.2|1389|1387.8|1387.2|1386|474
1612810500000|2021-02-08 18:55:00|1387.2|1386|1387.7|1386.5|1388.8|1387.6|1386.9|1385.7|666
1612810800000|2021-02-08 19:00:00|1387.8|1386.6|1387.4|1386.2|1388.7|1387.5|1387.3|1386.1|1783
1612811100000|2021-02-08 19:05:00|1387.5|1386.3|1389|1387.8|1389.3|1388.1|1387.3|1386.1|686
1612811400000|2021-02-08 19:10:00|1388.4|1387.2|1388.1|1386.9|1388.8|1387.6|1385.7|1384.5|3412
1612811700000|2021-02-08 19:15:00|1388|1386.8|1388|1386.8|1389.1|1387.9|1387.8|1386.6|5254
1612832400000|2021-02-09 01:00:00|1390.7|1389.5|1391.6|1390.4|1393.9|1392.7|1388|1386.8|1644
1612832700000|2021-02-09 01:05:00|1391.5|1390.3|1394.1|1392.9|1394.6|1393.4|1391.4|1390.2|418
1612833000000|2021-02-09 01:10:00|1394.2|1393|1391.5|1390.3|1394.6|1393.4|1390.7|1389.5|330
1612833300000|2021-02-09 01:15:00|1391.7|1390.5|1390.5|1389.3|1392.6|1391.4|1390.1|1388.9|159
1612833600000|2021-02-09 01:20:00|1390.6|1389.4|1392|1390.8|1392|1390.8|1390.5|1389.3|91
1612833900000|2021-02-09 01:25:00|1392.1|1390.9|1392.2|1391|1392.9|1391.7|1391.9|1390.7|105
1612834200000|2021-02-09 01:30:00|1392.3|1391.1|1391.9|1390.7|1393|1391.8|1391.9|1390.7|544
1612834500000|2021-02-09 01:35:00|1391.8|1390.6|1391.6|1390.4|1392.4|1391.2|1391.2|1390|648
1612834800000|2021-02-09 01:40:00|1391.5|1390.3|1393.6|1392.4|1393.7|1392.5|1391.3|1390.1|83
1612835100000|2021-02-09 01:45:00|1393.7|1392.5|1394|1392.8|1394|1392.8|1393|1391.8|139
1612835400000|2021-02-09 01:50:00|1393.9|1392.7|1393.5|1392.3|1394.4|1393.2|1393.4|1392.2|98
1612835700000|2021-02-09 01:55:00|1393.6|1392.4|1392.7|1391.5|1393.6|1392.4|1392.3|1391.1|105
1612836000000|2021-02-09 02:00:00|1392.5|1391.3|1393.5|1392.3|1393.7|1392.5|1392.5|1391.3|30
1612836300000|2021-02-09 02:05:00|1393.6|1392.4|1394.3|1393.1|1394.3|1393.1|1393.5|1392.3|96
1612836600000|2021-02-09 02:10:00|1394.4|1393.2|1394.5|1393.3|1394.7|1393.5|1394.3|1393.1|39
1612836900000|2021-02-09 02:15:00|1394.6|1393.4|1395.2|1394|1395.3|1394.1|1394.6|1393.4|87
1612837200000|2021-02-09 02:20:00|1395.3|1394.1|1395|1393.8|1395.3|1394.1|1394.9|1393.7|28
1612837500000|2021-02-09 02:25:00|1395.1|1393.9|1395.9|1394.7|1396|1394.8|1395|1393.8|102
1612837800000|2021-02-09 02:30:00|1396|1394.8|1395.7|1394.5|1396|1394.8|1395.4|1394.2|51
1612838100000|2021-02-09 02:35:00|1395.5|1394.3|1396.9|1395.7|1397|1395.8|1395.3|1394.1|188
1612838400000|2021-02-09 02:40:00|1396.8|1395.6|1395.6|1394.4|1396.9|1395.7|1395|1393.8|42
1612838700000|2021-02-09 02:45:00|1395.9|1394.7|1396.6|1395.4|1396.7|1395.5|1395.7|1394.5|149
1612839000000|2021-02-09 02:50:00|1396.5|1395.3|1396.7|1395.5|1396.9|1395.7|1396.5|1395.3|64
1612839300000|2021-02-09 02:55:00|1397|1395.8|1396.5|1395.3|1397|1395.8|1396.3|1395.1|55
1612839600000|2021-02-09 03:00:00|1396.4|1395.2|1397|1395.8|1397|1395.8|1396.4|1395.2|69
1612839900000|2021-02-09 03:05:00|1397.1|1395.9|1397|1395.8|1397.2|1396|1396.5|1395.3|122
1612840200000|2021-02-09 03:10:00|1397.1|1395.9|1398|1396.8|1398|1396.8|1397.1|1395.9|148
1612840500000|2021-02-09 03:15:00|1398.1|1396.9|1398.4|1397.2|1398.5|1397.3|1397.8|1396.6|208
1612840800000|2021-02-09 03:20:00|1398.5|1397.3|1398.4|1397.2|1399|1397.8|1398.3|1397.1|228
1612841100000|2021-02-09 03:25:00|1398.3|1397.1|1398.6|1397.4|1398.7|1397.5|1397.8|1396.6|63
1612841400000|2021-02-09 03:30:00|1398.5|1397.3|1398.2|1397|1398.5|1397.3|1398|1396.8|63
1612841700000|2021-02-09 03:35:00|1398.1|1396.9|1398|1396.8|1398.8|1397.6|1398|1396.8|80
1612842000000|2021-02-09 03:40:00|1398.1|1396.9|1398.1|1396.9|1398.2|1397|1398|1396.8|29
1612842300000|2021-02-09 03:45:00|1398|1396.8|1397.9|1396.7|1398.2|1397|1397.7|1396.5|33
1612842600000|2021-02-09 03:50:00|1398|1396.8|1398.3|1397.1|1398.3|1397.1|1397.9|1396.7|13
1612842900000|2021-02-09 03:55:00|1398.2|1397|1398.2|1397|1398.2|1397|1398|1396.8|16
1612843200000|2021-02-09 04:00:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.5|1396.3|68
1612843500000|2021-02-09 04:05:00|1397.6|1396.4|1397.9|1396.7|1398|1396.8|1397.4|1396.2|16
1612843800000|2021-02-09 04:10:00|1397.8|1396.6|1398.2|1397|1398.2|1397|1397.7|1396.5|40
1612844100000|2021-02-09 04:15:00|1398.3|1397.1|1398.8|1397.6|1399|1397.8|1398.3|1397.1|37
1612844400000|2021-02-09 04:20:00|1398.7|1397.5|1398.8|1397.6|1399|1397.8|1398.7|1397.5|89
1612844700000|2021-02-09 04:25:00|1398.9|1397.7|1398.5|1397.3|1398.9|1397.7|1398.5|1397.3|9
1612845000000|2021-02-09 04:30:00|1398.4|1397.2|1398.4|1397.2|1398.5|1397.3|1398.3|1397.1|18
1612845300000|2021-02-09 04:35:00|1398.5|1397.3|1398.5|1397.3|1398.6|1397.4|1398.4|1397.2|8
1612845600000|2021-02-09 04:40:00|1398.8|1397.6|1398.7|1397.5|1398.8|1397.6|1398.6|1397.4|32
1612845900000|2021-02-09 04:45:00|1398.8|1397.6|1398.5|1397.3|1398.8|1397.6|1398.4|1397.2|4
1612846200000|2021-02-09 04:50:00|1398.4|1397.2|1398.3|1397.1|1398.5|1397.3|1398.2|1397|13
1612846500000|2021-02-09 04:55:00|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|8
1612846800000|2021-02-09 05:00:00|1398.2|1397|1398.3|1397.1|1398.4|1397.2|1398|1396.8|76
1612847100000|2021-02-09 05:05:00|1398.4|1397.2|1398.2|1397|1398.4|1397.2|1398|1396.8|20
1612847400000|2021-02-09 05:10:00|1398.3|1397.1|1398.7|1397.5|1398.8|1397.6|1398.1|1396.9|5
1612847700000|2021-02-09 05:15:00|1398.8|1397.6|1398.8|1397.6|1398.8|1397.6|1398.8|1397.6|4
1612848000000|2021-02-09 05:20:00|1398.9|1397.7|1398.8|1397.6|1399|1397.8|1398.8|1397.6|36
1612848300000|2021-02-09 05:25:00|1398.9|1397.7|1399|1397.8|1399|1397.8|1398.8|1397.6|13
1612848600000|2021-02-09 05:30:00|1398.9|1397.7|1400.4|1399.2|1400.9|1399.7|1398.5|1397.3|265
1612848900000|2021-02-09 05:35:00|1400.3|1399.1|1400.1|1398.9|1400.4|1399.2|1399.2|1398|141
1612849200000|2021-02-09 05:40:00|1400|1398.8|1398.4|1397.2|1400|1398.8|1398.4|1397.2|92
1612849500000|2021-02-09 05:45:00|1398.2|1397|1398.3|1397.1|1398.5|1397.3|1397.5|1396.3|228
1612849800000|2021-02-09 05:50:00|1398.4|1397.2|1398.6|1397.4|1398.8|1397.6|1398.1|1396.9|90
1612850100000|2021-02-09 05:55:00|1398.4|1397.2|1399.4|1398.2|1399.4|1398.2|1398.4|1397.2|22
1612850400000|2021-02-09 06:00:00|1399.2|1398|1399.9|1398.7|1400.1|1398.9|1399.1|1397.9|109
1612850700000|2021-02-09 06:05:00|1400|1398.8|1399.9|1398.7|1400.5|1399.3|1399.9|1398.7|64
1612851000000|2021-02-09 06:10:00|1399.7|1398.5|1400.4|1399.2|1400.5|1399.3|1399.7|1398.5|59
1612851300000|2021-02-09 06:15:00|1400.5|1399.3|1401|1399.8|1401.4|1400.2|1400.4|1399.2|193
1612851600000|2021-02-09 06:20:00|1401.2|1400|1401.4|1400.2|1401.6|1400.4|1400.7|1399.5|110
1612851900000|2021-02-09 06:25:00|1401.5|1400.3|1403.2|1402|1403.4|1402.2|1401.4|1400.2|300
1612852200000|2021-02-09 06:30:00|1403.4|1402.2|1402.9|1401.7|1403.4|1402.2|1402.2|1401|52
1612852500000|2021-02-09 06:35:00|1403|1401.8|1403.4|1402.2|1403.7|1402.5|1402.9|1401.7|88
1612852800000|2021-02-09 06:40:00|1403.5|1402.3|1403.4|1402.2|1403.9|1402.7|1403|1401.8|135
1612853100000|2021-02-09 06:45:00|1403.3|1402.1|1402.2|1401|1403.3|1402.1|1401.8|1400.6|147
1612853400000|2021-02-09 06:50:00|1402.1|1400.9|1401|1399.8|1402.2|1401|1400.9|1399.7|166
1612853700000|2021-02-09 06:55:00|1400.9|1399.7|1400.5|1399.3|1401|1399.8|1400|1398.8|183
1612854000000|2021-02-09 07:00:00|1400.8|1399.6|1400.6|1399.4|1401.3|1400.1|1400.5|1399.3|52
1612854300000|2021-02-09 07:05:00|1400.7|1399.5|1401|1399.8|1401|1399.8|1400.5|1399.3|19
1612854600000|2021-02-09 07:10:00|1401.2|1400|1401.8|1400.6|1401.8|1400.6|1401|1399.8|43
1612854900000|2021-02-09 07:15:00|1401.9|1400.7|1402.1|1400.9|1402.2|1401|1401.8|1400.6|69
1612855200000|2021-02-09 07:20:00|1402.2|1401|1401.7|1400.5|1402.2|1401|1401.5|1400.3|12
1612855500000|2021-02-09 07:25:00|1401.8|1400.6|1401.9|1400.7|1402|1400.8|1401.5|1400.3|26
1612855800000|2021-02-09 07:30:00|1401.8|1400.6|1401.8|1400.6|1402.1|1400.9|1401.8|1400.6|18
1612856100000|2021-02-09 07:35:00|1401.9|1400.7|1401.7|1400.5|1402|1400.8|1401.5|1400.3|13
1612856400000|2021-02-09 07:40:00|1401.8|1400.6|1402.5|1401.3|1402.6|1401.4|1401.7|1400.5|54
1612856700000|2021-02-09 07:45:00|1402.6|1401.4|1403|1401.8|1403.6|1402.4|1402.6|1401.4|66
1612857000000|2021-02-09 07:50:00|1402.9|1401.7|1403.1|1401.9|1403.2|1402|1402.7|1401.5|41
1612857300000|2021-02-09 07:55:00|1403|1401.8|1403|1401.8|1403.5|1402.3|1402.8|1401.6|72
1612857600000|2021-02-09 08:00:00|1403.2|1402|1402.2|1401|1403.4|1402.2|1402.1|1400.9|72
1612857900000|2021-02-09 08:05:00|1402|1400.8|1400.8|1399.6|1402.3|1401.1|1400.8|1399.6|52
1612858200000|2021-02-09 08:10:00|1401|1399.8|1400.1|1398.9|1401|1399.8|1399.8|1398.6|180
1612858500000|2021-02-09 08:15:00|1400|1398.8|1400.4|1399.2|1400.4|1399.2|1399.5|1398.3|64
1612858800000|2021-02-09 08:20:00|1400.3|1399.1|1400.4|1399.2|1400.5|1399.3|1399.8|1398.6|121
1612859100000|2021-02-09 08:25:00|1400.5|1399.3|1400.2|1399|1400.5|1399.3|1399.5|1398.3|44
1612859400000|2021-02-09 08:30:00|1400.3|1399.1|1399.7|1398.5|1400.6|1399.4|1398.3|1397.1|148
1612859700000|2021-02-09 08:35:00|1400|1398.8|1399.7|1398.5|1400.3|1399.1|1399.5|1398.3|47
1612860000000|2021-02-09 08:40:00|1399.8|1398.6|1400.8|1399.6|1400.8|1399.6|1399.7|1398.5|146
1612860300000|2021-02-09 08:45:00|1401|1399.8|1401.9|1400.7|1402|1400.8|1401|1399.8|189
1612860600000|2021-02-09 08:50:00|1401.8|1400.6|1401.3|1400.1|1401.8|1400.6|1400.8|1399.6|42
1612860900000|2021-02-09 08:55:00|1401.2|1400|1402|1400.8|1402|1400.8|1401.2|1400|88
1612861200000|2021-02-09 09:00:00|1401.7|1400.5|1401.6|1400.4|1402|1400.8|1401|1399.8|77
1612861500000|2021-02-09 09:05:00|1401.5|1400.3|1401.5|1400.3|1402|1400.8|1401.4|1400.2|52
1612861800000|2021-02-09 09:10:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.4|1399.2|36
1612862100000|2021-02-09 09:15:00|1400.9|1399.7|1401.2|1400|1401.6|1400.4|1400.8|1399.6|25
1612862400000|2021-02-09 09:20:00|1401.1|1399.9|1400.8|1399.6|1401.1|1399.9|1400.5|1399.3|88
1612862700000|2021-02-09 09:25:00|1400.9|1399.7|1401.3|1400.1|1401.3|1400.1|1400.5|1399.3|40
1612863000000|2021-02-09 09:30:00|1401.1|1399.9|1401.7|1400.5|1401.7|1400.5|1400.5|1399.3|58
1612863300000|2021-02-09 09:35:00|1401.5|1400.3|1402.3|1401.1|1402.6|1401.4|1401|1399.8|95
1612863600000|2021-02-09 09:40:00|1402.5|1401.3|1402.8|1401.6|1403|1401.8|1402.3|1401.1|39
1612863900000|2021-02-09 09:45:00|1402.9|1401.7|1403.6|1402.4|1403.7|1402.5|1402.6|1401.4|78
1612864200000|2021-02-09 09:50:00|1403.8|1402.6|1403.1|1401.9|1403.8|1402.6|1402.8|1401.6|54
1612864500000|2021-02-09 09:55:00|1403.3|1402.1|1403.5|1402.3|1403.7|1402.5|1402.7|1401.5|64
1612864800000|2021-02-09 10:00:00|1403.3|1402.1|1403.3|1402.1|1403.6|1402.4|1403|1401.8|33
1612865100000|2021-02-09 10:05:00|1403|1401.8|1403|1401.8|1403.2|1402|1402.4|1401.2|36
1612865400000|2021-02-09 10:10:00|1403.2|1402|1403.5|1402.3|1403.6|1402.4|1403.2|1402|40
1612865700000|2021-02-09 10:15:00|1403.3|1402.1|1403.8|1402.6|1404.2|1403|1403.3|1402.1|106
1612866000000|2021-02-09 10:20:00|1404|1402.8|1402.8|1401.6|1404|1402.8|1402.7|1401.5|83
1612866300000|2021-02-09 10:25:00|1402.7|1401.5|1402.9|1401.7|1403|1401.8|1402.5|1401.3|20
1612866600000|2021-02-09 10:30:00|1403|1401.8|1402.8|1401.6|1403.5|1402.3|1402.5|1401.3|62
1612866900000|2021-02-09 10:35:00|1402.7|1401.5|1403.5|1402.3|1403.5|1402.3|1402.6|1401.4|18
1612867200000|2021-02-09 10:40:00|1403.6|1402.4|1403.7|1402.5|1404|1402.8|1403.3|1402.1|50
1612867500000|2021-02-09 10:45:00|1403.5|1402.3|1404.1|1402.9|1404.1|1402.9|1403.3|1402.1|55
1612867800000|2021-02-09 10:50:00|1404|1402.8|1403.7|1402.5|1404.1|1402.9|1403.6|1402.4|13
1612868100000|2021-02-09 10:55:00|1403.8|1402.6|1403|1401.8|1403.8|1402.6|1402.7|1401.5|19
1612868400000|2021-02-09 11:00:00|1403.3|1402.1|1403.5|1402.3|1404|1402.8|1403|1401.8|47
1612868700000|2021-02-09 11:05:00|1403.8|1402.6|1402.8|1401.6|1404.1|1402.9|1402.7|1401.5|80
1612869000000|2021-02-09 11:10:00|1402.9|1401.7|1401.8|1400.6|1403.2|1402|1401.5|1400.3|76
1612869300000|2021-02-09 11:15:00|1402|1400.8|1400.7|1399.5|1402.2|1401|1400.3|1399.1|99
1612869600000|2021-02-09 11:20:00|1400.8|1399.6|1401|1399.8|1401|1399.8|1400.1|1398.9|111
1612869900000|2021-02-09 11:25:00|1400.9|1399.7|1401|1399.8|1401|1399.8|1400.5|1399.3|63
1612870200000|2021-02-09 11:30:00|1400.9|1399.7|1401.5|1400.3|1401.5|1400.3|1400.9|1399.7|105
1612870500000|2021-02-09 11:35:00|1401.6|1400.4|1401.2|1400|1401.6|1400.4|1401.1|1399.9|101
1612870800000|2021-02-09 11:40:00|1401.3|1400.1|1400.3|1399.1|1401.5|1400.3|1400.3|1399.1|78
1612871100000|2021-02-09 11:45:00|1400.5|1399.3|1399.9|1398.7|1400.7|1399.5|1399.7|1398.5|130
1612871400000|2021-02-09 11:50:00|1400|1398.8|1401.5|1400.3|1401.5|1400.3|1400|1398.8|167
1612871700000|2021-02-09 11:55:00|1401.4|1400.2|1402.3|1401.1|1402.3|1401.1|1401.4|1400.2|98
1612872000000|2021-02-09 12:00:00|1402.2|1401|1402.3|1401.1|1402.7|1401.5|1402.1|1400.9|98
1612872300000|2021-02-09 12:05:00|1402.2|1401|1402.8|1401.6|1403.3|1402.1|1402.1|1400.9|202
1612872600000|2021-02-09 12:10:00|1403.3|1402.1|1403|1401.8|1403.5|1402.3|1402.8|1401.6|157
1612872900000|2021-02-09 12:15:00|1402.8|1401.6|1403|1401.8|1403|1401.8|1401.3|1400.1|74
1612873200000|2021-02-09 12:20:00|1402.8|1401.6|1403.3|1402.1|1403.7|1402.5|1402.8|1401.6|489
1612873500000|2021-02-09 12:25:00|1403.2|1402|1401.9|1400.7|1403.3|1402.1|1401.8|1400.6|1631
1612873800000|2021-02-09 12:30:00|1402|1400.8|1401.9|1400.7|1403.1|1401.9|1401.7|1400.5|386
1612874100000|2021-02-09 12:35:00|1401.8|1400.6|1400.8|1399.6|1402.4|1401.2|1400.8|1399.6|1164
1612874400000|2021-02-09 12:40:00|1400.9|1399.7|1401.1|1399.9|1401.6|1400.4|1400.8|1399.6|98
1612874700000|2021-02-09 12:45:00|1401.2|1400|1399.9|1398.7|1401.7|1400.5|1399.9|1398.7|327
1612875000000|2021-02-09 12:50:00|1400|1398.8|1400.8|1399.6|1401.1|1399.9|1399.1|1397.9|267
1612875300000|2021-02-09 12:55:00|1400.9|1399.7|1401.3|1400.1|1401.8|1400.6|1400.8|1399.6|92
1612875600000|2021-02-09 13:00:00|1401.5|1400.3|1400.8|1399.6|1401.7|1400.5|1400.3|1399.1|89
1612875900000|2021-02-09 13:05:00|1400.5|1399.3|1400.5|1399.3|1401.1|1399.9|1399.5|1398.3|178
1612876200000|2021-02-09 13:10:00|1400.6|1399.4|1400.6|1399.4|1401|1399.8|1400.2|1399|243
1612876500000|2021-02-09 13:15:00|1400.7|1399.5|1399.3|1398.1|1401.5|1400.3|1399.1|1397.9|223
1612876800000|2021-02-09 13:20:00|1398.9|1397.7|1400.8|1399.6|1401.1|1399.9|1398.8|1397.6|278
1612877100000|2021-02-09 13:25:00|1400.7|1399.5|1399.8|1398.6|1400.8|1399.6|1399.5|1398.3|115
1612877400000|2021-02-09 13:30:00|1399.9|1398.7|1399.5|1398.3|1400.1|1398.9|1399.2|1398|121
1612877700000|2021-02-09 13:35:00|1399.6|1398.4|1399.6|1398.4|1400.2|1399|1399.2|1398|226
1612878000000|2021-02-09 13:40:00|1399.7|1398.5|1399.6|1398.4|1399.8|1398.6|1399.2|1398|228
1612881000000|2021-02-09 14:30:00|1399.4|1398.2|1400.8|1399.6|1401.9|1400.7|1397.4|1396.2|2935
1612881300000|2021-02-09 14:35:00|1400.9|1399.7|1401.9|1400.7|1402.8|1401.6|1400.1|1398.9|857
1612881600000|2021-02-09 14:40:00|1402|1400.8|1401.3|1400.1|1402.1|1400.9|1398.3|1397.1|1007
1612881900000|2021-02-09 14:45:00|1401.4|1400.2|1402.9|1401.7|1403.1|1401.9|1400.6|1399.4|679
1612882200000|2021-02-09 14:50:00|1403.1|1401.9|1404.7|1403.5|1406.1|1404.9|1403.1|1401.9|1121
1612882500000|2021-02-09 14:55:00|1404.8|1403.6|1405.5|1404.3|1406.6|1405.4|1404.4|1403.2|861
1612882800000|2021-02-09 15:00:00|1405.4|1404.2|1406.3|1405.1|1406.6|1405.4|1405.1|1403.9|1614
1612883100000|2021-02-09 15:05:00|1406|1404.8|1406.9|1405.7|1407.3|1406.1|1404.4|1403.2|817
1612883400000|2021-02-09 15:10:00|1407.1|1405.9|1405.4|1404.2|1407.1|1405.9|1404.8|1403.6|539
1612883700000|2021-02-09 15:15:00|1405.5|1404.3|1405.7|1404.5|1405.7|1404.5|1403.9|1402.7|769
1612884000000|2021-02-09 15:20:00|1405.6|1404.4|1403.8|1402.6|1405.8|1404.6|1403.7|1402.5|1008
1612884300000|2021-02-09 15:25:00|1403.9|1402.7|1400.1|1398.9|1404.3|1403.1|1400|1398.8|1102
1612884600000|2021-02-09 15:30:00|1400.2|1399|1400.3|1399.1|1400.4|1399.2|1397.8|1396.6|3862
1612884900000|2021-02-09 15:35:00|1400.4|1399.2|1401.2|1400|1401.2|1400|1399.4|1398.2|1025
1612885200000|2021-02-09 15:40:00|1401|1399.8|1401.7|1400.5|1402.4|1401.2|1400.2|1399|646
1612885500000|2021-02-09 15:45:00|1401.6|1400.4|1401.9|1400.7|1402.1|1400.9|1400.4|1399.2|509
1612885800000|2021-02-09 15:50:00|1401.8|1400.6|1402.2|1401|1402.4|1401.2|1401.2|1400|505
1612886100000|2021-02-09 15:55:00|1401.9|1400.7|1402.7|1401.5|1402.8|1401.6|1401.2|1400|353
1612886400000|2021-02-09 16:00:00|1402.8|1401.6|1403.7|1402.5|1403.8|1402.6|1402.5|1401.3|815
1612886700000|2021-02-09 16:05:00|1403.6|1402.4|1403.5|1402.3|1404.4|1403.2|1402.7|1401.5|381
1612887000000|2021-02-09 16:10:00|1403.6|1402.4|1402.3|1401.1|1404|1402.8|1402.2|1401|520
1612887300000|2021-02-09 16:15:00|1402.4|1401.2|1402.8|1401.6|1403.1|1401.9|1401.9|1400.7|337
1612887600000|2021-02-09 16:20:00|1402.9|1401.7|1402.1|1400.9|1403.9|1402.7|1401.9|1400.7|276
1612887900000|2021-02-09 16:25:00|1402.2|1401|1402.2|1401|1403.4|1402.2|1401.7|1400.5|377
1612888200000|2021-02-09 16:30:00|1402.1|1400.9|1404.8|1403.6|1404.9|1403.7|1402.1|1400.9|441
1612888500000|2021-02-09 16:35:00|1404.9|1403.7|1403.9|1402.7|1405|1403.8|1403.1|1401.9|347
1612888800000|2021-02-09 16:40:00|1403.7|1402.5|1405.6|1404.4|1407|1405.8|1403.7|1402.5|1219
1612889100000|2021-02-09 16:45:00|1405.3|1404.1|1403.2|1402|1405.6|1404.4|1402.7|1401.5|531
1612889400000|2021-02-09 16:50:00|1403.3|1402.1|1407.4|1406.2|1408.1|1406.9|1403.2|1402|890
1612889700000|2021-02-09 16:55:00|1407.3|1406.1|1407.7|1406.5|1408|1406.8|1405.3|1404.1|1181
1612890000000|2021-02-09 17:00:00|1407.8|1406.6|1396.2|1395|1408.3|1406.6|1387.4|1386.2|5404
1612890300000|2021-02-09 17:05:00|1395.9|1394.7|1388.4|1387.2|1397.7|1396.5|1387.4|1386.2|4560
1612890600000|2021-02-09 17:10:00|1388.3|1387.1|1392|1390.8|1393.4|1392.2|1386.6|1385.4|2221
1612890900000|2021-02-09 17:15:00|1391.7|1390.5|1383.9|1382.7|1391.7|1390.5|1382.4|1381.2|2535
1612891200000|2021-02-09 17:20:00|1383.8|1382.6|1383.7|1382.5|1385.1|1383.9|1377.2|1376|3143
1612891500000|2021-02-09 17:25:00|1383.5|1382.3|1385.6|1384.4|1387.1|1385.9|1383.1|1381.9|1175
1612891800000|2021-02-09 17:30:00|1385.7|1384.5|1383.4|1382.2|1386.3|1385.1|1383.2|1382|800
1612892100000|2021-02-09 17:35:00|1383.3|1382.1|1390|1388.8|1390.2|1389|1381.8|1380.6|2718
1612892400000|2021-02-09 17:40:00|1389.5|1388.3|1390.2|1389|1390.6|1389.4|1387.7|1386.5|952
1612892700000|2021-02-09 17:45:00|1389.9|1388.7|1390.9|1389.7|1391.7|1390.5|1388.8|1387.6|637
1612893000000|2021-02-09 17:50:00|1390.8|1389.6|1393.3|1392.1|1393.4|1392.2|1390.4|1389.2|622
1612893300000|2021-02-09 17:55:00|1393.4|1392.2|1392.2|1391|1393.4|1392.2|1390.9|1389.7|596
1612893600000|2021-02-09 18:00:00|1392.1|1390.9|1394.8|1393.6|1394.9|1393.7|1391.2|1390|1112
1612893900000|2021-02-09 18:05:00|1394.6|1393.4|1394.4|1393.2|1394.8|1393.6|1393.3|1392.1|576
1612894200000|2021-02-09 18:10:00|1394.3|1393.1|1395|1393.8|1395.3|1394.1|1394|1392.8|486
1612894500000|2021-02-09 18:15:00|1395.1|1393.9|1394.9|1393.7|1395.4|1394.2|1392.8|1391.6|1064
1612894800000|2021-02-09 18:20:00|1395|1393.8|1394.1|1392.9|1395.4|1394.2|1393.6|1392.4|550
1612895100000|2021-02-09 18:25:00|1394.2|1393|1391.9|1390.7|1394.4|1393.2|1391.7|1390.5|1867
1612895400000|2021-02-09 18:30:00|1391.8|1390.6|1391.3|1390.1|1392.6|1391.4|1390.7|1389.5|604
1612895700000|2021-02-09 18:35:00|1391.4|1390.2|1392.7|1391.5|1392.8|1391.6|1391.2|1390|364
1612896000000|2021-02-09 18:40:00|1392.6|1391.4|1393.5|1392.3|1393.7|1392.5|1392.1|1390.9|289
1612896300000|2021-02-09 18:45:00|1393.4|1392.2|1391.9|1390.7|1394.1|1392.9|1391.9|1390.7|323
1612896600000|2021-02-09 18:50:00|1392.3|1391.1|1392.3|1391.1|1393.6|1392.4|1392|1390.8|1487
1612896900000|2021-02-09 18:55:00|1392.4|1391.2|1395.4|1394.2|1395.4|1394.2|1392.2|1391|433
1612897200000|2021-02-09 19:00:00|1395.3|1394.1|1400.4|1399.2|1400.8|1399.6|1395.3|1394.1|1280
1612897500000|2021-02-09 19:05:00|1400.3|1399.1|1404.1|1402.9|1404.1|1402.9|1399.9|1398.7|1574
1612897800000|2021-02-09 19:10:00|1404|1402.8|1400.9|1399.7|1404.3|1403.1|1400|1398.8|9630
1612898100000|2021-02-09 19:15:00|1401|1399.8|1403.6|1402.4|1404.1|1402.9|1400.4|1399.2|3651
1612918800000|2021-02-10 01:00:00|1402.7|1401.5|1398.2|1397|1403.6|1402.4|1397.9|1396.7|657
1612919100000|2021-02-10 01:05:00|1398.3|1397.1|1397.1|1395.9|1399.9|1398.7|1396.8|1395.6|591
1612919400000|2021-02-10 01:10:00|1397|1395.8|1396.6|1395.4|1397.2|1396|1395.6|1394.4|327
1612919700000|2021-02-10 01:15:00|1396.7|1395.5|1397.7|1396.5|1398.2|1397|1396.4|1395.2|195
1612920000000|2021-02-10 01:20:00|1397.4|1396.2|1396.8|1395.6|1397.9|1396.7|1396.8|1395.6|72
1612920300000|2021-02-10 01:25:00|1396.7|1395.5|1394.9|1393.7|1396.7|1395.5|1394.9|1393.7|214
1612920600000|2021-02-10 01:30:00|1395|1393.8|1393.3|1392.1|1395.9|1394.7|1393.2|1392|338
1612920900000|2021-02-10 01:35:00|1393.4|1392.2|1394.7|1393.5|1395|1393.8|1393.2|1392|192
1612921200000|2021-02-10 01:40:00|1394.8|1393.6|1394|1392.8|1394.9|1393.7|1393.5|1392.3|95
1612921500000|2021-02-10 01:45:00|1393.9|1392.7|1394.1|1392.9|1394.4|1393.2|1393.9|1392.7|69
1612921800000|2021-02-10 01:50:00|1394.2|1393|1396|1394.8|1396.2|1395|1394.2|1393|188
1612922100000|2021-02-10 01:55:00|1396.1|1394.9|1397.1|1395.9|1397.7|1396.5|1396.1|1394.9|113
1612922400000|2021-02-10 02:00:00|1397|1395.8|1396.8|1395.6|1397.4|1396.2|1396.5|1395.3|110
1612922700000|2021-02-10 02:05:00|1396.9|1395.7|1395.6|1394.4|1396.9|1395.7|1395.5|1394.3|51
1612923000000|2021-02-10 02:10:00|1395.5|1394.3|1395.5|1394.3|1396.2|1395|1395.4|1394.2|71
1612923300000|2021-02-10 02:15:00|1395.4|1394.2|1395.5|1394.3|1395.7|1394.5|1395.2|1394|28
1612923600000|2021-02-10 02:20:00|1395.4|1394.2|1395.3|1394.1|1395.6|1394.4|1395.2|1394|14
1612923900000|2021-02-10 02:25:00|1395.2|1394|1395.9|1394.7|1396|1394.8|1395|1393.8|31
1612924200000|2021-02-10 02:30:00|1395.8|1394.6|1396.4|1395.2|1396.7|1395.5|1395.6|1394.4|50
1612924500000|2021-02-10 02:35:00|1396.5|1395.3|1395.5|1394.3|1396.5|1395.3|1395.5|1394.3|18
1612924800000|2021-02-10 02:40:00|1395.6|1394.4|1395.7|1394.5|1396|1394.8|1395.4|1394.2|31
1612925100000|2021-02-10 02:45:00|1395.8|1394.6|1395.9|1394.7|1396.3|1395.1|1395.7|1394.5|119
1612925400000|2021-02-10 02:50:00|1395.7|1394.5|1394|1392.8|1395.7|1394.5|1393.9|1392.7|88
1612925700000|2021-02-10 02:55:00|1394.1|1392.9|1394.5|1393.3|1394.5|1393.3|1393.6|1392.4|145
1612926000000|2021-02-10 03:00:00|1394.4|1393.2|1395.7|1394.5|1395.7|1394.5|1394.4|1393.2|94
1612926300000|2021-02-10 03:05:00|1395.8|1394.6|1395.9|1394.7|1396|1394.8|1395.6|1394.4|19
1612926600000|2021-02-10 03:10:00|1395.8|1394.6|1395.9|1394.7|1395.9|1394.7|1395.5|1394.3|37
1612926900000|2021-02-10 03:15:00|1396|1394.8|1395.6|1394.4|1396.2|1395|1395.6|1394.4|10
1612927200000|2021-02-10 03:20:00|1395.7|1394.5|1396.6|1395.4|1396.6|1395.4|1395.6|1394.4|50
1612927500000|2021-02-10 03:25:00|1396.7|1395.5|1396.8|1395.6|1397.1|1395.9|1396.7|1395.5|33
1612927800000|2021-02-10 03:30:00|1396.9|1395.7|1396.6|1395.4|1397|1395.8|1396.6|1395.4|7
1612928100000|2021-02-10 03:35:00|1396.8|1395.6|1397.2|1396|1397.4|1396.2|1396.7|1395.5|23
1612928400000|2021-02-10 03:40:00|1397.3|1396.1|1397.3|1396.1|1397.4|1396.2|1397.1|1395.9|3
1612928700000|2021-02-10 03:45:00|1397.5|1396.3|1398.4|1397.2|1398.6|1397.4|1397.5|1396.3|60
1612929000000|2021-02-10 03:50:00|1398.5|1397.3|1398.6|1397.4|1398.6|1397.4|1398.4|1397.2|31
1612929300000|2021-02-10 03:55:00|1398.2|1397|1397.6|1396.4|1398.2|1397|1397.4|1396.2|38
1612929600000|2021-02-10 04:00:00|1397.7|1396.5|1397.4|1396.2|1397.8|1396.6|1397.4|1396.2|34
1612929900000|2021-02-10 04:05:00|1397.3|1396.1|1396.9|1395.7|1397.4|1396.2|1396.9|1395.7|64
1612930200000|2021-02-10 04:10:00|1396.8|1395.6|1396.7|1395.5|1397.2|1396|1396.7|1395.5|22
1612930500000|2021-02-10 04:15:00|1396.9|1395.7|1397.4|1396.2|1397.5|1396.3|1396.9|1395.7|13
1612930800000|2021-02-10 04:20:00|1397.5|1396.3|1397.4|1396.2|1397.5|1396.3|1397.3|1396.1|4
1612931100000|2021-02-10 04:25:00|1397.5|1396.3|1397.1|1395.9|1397.7|1396.5|1397.1|1395.9|29
1612931400000|2021-02-10 04:30:00|1397|1395.8|1397.6|1396.4|1397.6|1396.4|1397|1395.8|9
1612931700000|2021-02-10 04:35:00|1397.7|1396.5|1397.6|1396.4|1397.8|1396.6|1397.6|1396.4|4
1612932000000|2021-02-10 04:40:00|1397.7|1396.5|1397.6|1396.4|1397.8|1396.6|1397.6|1396.4|0
1612932300000|2021-02-10 04:45:00|1397.5|1396.3|1396.9|1395.7|1397.5|1396.3|1396.4|1395.2|26
1612932600000|2021-02-10 04:50:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.4|1395.2|18
1612932900000|2021-02-10 04:55:00|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|10
1612933200000|2021-02-10 05:00:00|1396.8|1395.6|1396.5|1395.3|1396.9|1395.7|1396.4|1395.2|20
1612933500000|2021-02-10 05:05:00|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396.2|1395|4
1612933800000|2021-02-10 05:10:00|1396.2|1395|1396|1394.8|1396.4|1395.2|1395.7|1394.5|40
1612934100000|2021-02-10 05:15:00|1396.1|1394.9|1395.6|1394.4|1396.1|1394.9|1395.6|1394.4|4
1612934400000|2021-02-10 05:20:00|1395.7|1394.5|1395.9|1394.7|1395.9|1394.7|1395.4|1394.2|18
1612934700000|2021-02-10 05:25:00|1395.6|1394.4|1395.9|1394.7|1395.9|1394.7|1395.6|1394.4|11
1612935000000|2021-02-10 05:30:00|1395.8|1394.6|1395.6|1394.4|1396|1394.8|1395.1|1393.9|148
1612935300000|2021-02-10 05:35:00|1395.7|1394.5|1397.5|1396.3|1397.6|1396.4|1395.3|1394.1|159
1612935600000|2021-02-10 05:40:00|1397.6|1396.4|1397.8|1396.6|1398|1396.8|1397.5|1396.3|61
1612935900000|2021-02-10 05:45:00|1397.7|1396.5|1396.8|1395.6|1398|1396.8|1396.7|1395.5|51
1612936200000|2021-02-10 05:50:00|1396.7|1395.5|1396.7|1395.5|1396.9|1395.7|1396.5|1395.3|13
1612936500000|2021-02-10 05:55:00|1396.8|1395.6|1396.6|1395.4|1396.8|1395.6|1396.3|1395.1|46
1612936800000|2021-02-10 06:00:00|1396.5|1395.3|1397.4|1396.2|1397.9|1396.7|1396.2|1395|32
1612937100000|2021-02-10 06:05:00|1397.5|1396.3|1397.5|1396.3|1397.7|1396.5|1397.4|1396.2|8
1612937400000|2021-02-10 06:10:00|1397.6|1396.4|1397.4|1396.2|1397.9|1396.7|1397.3|1396.1|13
1612937700000|2021-02-10 06:15:00|1397.5|1396.3|1397.2|1396|1397.8|1396.6|1397.2|1396|18
1612938000000|2021-02-10 06:20:00|1397.1|1395.9|1397.4|1396.2|1397.7|1396.5|1397.1|1395.9|12
1612938300000|2021-02-10 06:25:00|1397.3|1396.1|1396.9|1395.7|1397.7|1396.5|1396.8|1395.6|22
1612938600000|2021-02-10 06:30:00|1397|1395.8|1396.4|1395.2|1397|1395.8|1396.4|1395.2|17
1612938900000|2021-02-10 06:35:00|1396.5|1395.3|1397|1395.8|1397.5|1396.3|1396.5|1395.3|25
1612939200000|2021-02-10 06:40:00|1397.1|1395.9|1397.4|1396.2|1397.5|1396.3|1397.1|1395.9|32
1612939500000|2021-02-10 06:45:00|1397.3|1396.1|1396.5|1395.3|1397.6|1396.4|1396.5|1395.3|30
1612939800000|2021-02-10 06:50:00|1396.2|1395|1397.7|1396.5|1397.7|1396.5|1396.2|1395|132
1612940100000|2021-02-10 06:55:00|1397.6|1396.4|1397.1|1395.9|1397.6|1396.4|1396.9|1395.7|22
1612940400000|2021-02-10 07:00:00|1397|1395.8|1397|1395.8|1397.2|1396|1396.7|1395.5|13
1612940700000|2021-02-10 07:05:00|1397.2|1396|1397|1395.8|1397.4|1396.2|1397|1395.8|3
1612941000000|2021-02-10 07:10:00|1397.1|1395.9|1396.9|1395.7|1397.4|1396.2|1396.8|1395.6|28
1612941300000|2021-02-10 07:15:00|1397|1395.8|1397.6|1396.4|1397.7|1396.5|1397|1395.8|2
1612941600000|2021-02-10 07:20:00|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|19
1612941900000|2021-02-10 07:25:00|1397.8|1396.6|1398.4|1397.2|1398.4|1397.2|1397.7|1396.5|27
1612942200000|2021-02-10 07:30:00|1398.2|1397|1398.5|1397.3|1398.7|1397.5|1398.2|1397|34
1612942500000|2021-02-10 07:35:00|1398.6|1397.4|1399.2|1398|1399.2|1398|1398.6|1397.4|46
1612942800000|2021-02-10 07:40:00|1399.3|1398.1|1399.7|1398.5|1399.7|1398.5|1399.2|1398|123
1612943100000|2021-02-10 07:45:00|1399.6|1398.4|1398.8|1397.6|1399.6|1398.4|1398.4|1397.2|19
1612943400000|2021-02-10 07:50:00|1398.7|1397.5|1398.7|1397.5|1398.8|1397.6|1398.4|1397.2|17
1612943700000|2021-02-10 07:55:00|1398.9|1397.7|1399.3|1398.1|1399.5|1398.3|1398.9|1397.7|31
1612944000000|2021-02-10 08:00:00|1399.2|1398|1399.2|1398|1399.6|1398.4|1398.2|1397|28
1612944300000|2021-02-10 08:05:00|1399.3|1398.1|1398.9|1397.7|1399.6|1398.4|1398.9|1397.7|32
1612944600000|2021-02-10 08:10:00|1398.8|1397.6|1398.9|1397.7|1398.9|1397.7|1397.8|1396.6|42
1612944900000|2021-02-10 08:15:00|1398.8|1397.6|1398.7|1397.5|1398.9|1397.7|1398.1|1396.9|15
1612945200000|2021-02-10 08:20:00|1398.6|1397.4|1398.2|1397|1398.9|1397.7|1398.2|1397|16
1612945500000|2021-02-10 08:25:00|1398|1396.8|1398.3|1397.1|1398.6|1397.4|1397.6|1396.4|28
1612945800000|2021-02-10 08:30:00|1398|1396.8|1398.2|1397|1398.4|1397.2|1397.1|1395.9|29
1612946100000|2021-02-10 08:35:00|1398.3|1397.1|1399.5|1398.3|1399.7|1398.5|1398.2|1397|47
1612946400000|2021-02-10 08:40:00|1399.7|1398.5|1399.1|1397.9|1399.8|1398.6|1399.1|1397.9|71
1612946700000|2021-02-10 08:45:00|1399.3|1398.1|1399.1|1397.9|1399.3|1398.1|1398.1|1396.9|45
1612947000000|2021-02-10 08:50:00|1399|1397.8|1399.2|1398|1399.5|1398.3|1399|1397.8|20
1612947300000|2021-02-10 08:55:00|1399.3|1398.1|1399.2|1398|1399.3|1398.1|1399.1|1397.9|12
1612947600000|2021-02-10 09:00:00|1399.1|1397.9|1398.5|1397.3|1399.2|1398|1398.4|1397.2|121
1612947900000|2021-02-10 09:05:00|1398.4|1397.2|1399.1|1397.9|1399.3|1398.1|1398|1396.8|33
1612948200000|2021-02-10 09:10:00|1399|1397.8|1399|1397.8|1399.3|1398.1|1398.8|1397.6|22
1612948500000|2021-02-10 09:15:00|1399.1|1397.9|1398|1396.8|1399.4|1398.2|1397.5|1396.3|71
1612948800000|2021-02-10 09:20:00|1397.8|1396.6|1398.3|1397.1|1398.4|1397.2|1397.3|1396.1|24
1612949100000|2021-02-10 09:25:00|1398.4|1397.2|1396.6|1395.4|1398.4|1397.2|1396.6|1395.4|52
1612949400000|2021-02-10 09:30:00|1396.5|1395.3|1397|1395.8|1397|1395.8|1396.1|1394.9|69
1612949700000|2021-02-10 09:35:00|1396.8|1395.6|1396.1|1394.9|1397.2|1396|1396.1|1394.9|31
1612950000000|2021-02-10 09:40:00|1396.2|1395|1396|1394.8|1396.4|1395.2|1395.9|1394.7|53
1612950300000|2021-02-10 09:45:00|1395.5|1394.3|1396|1394.8|1396.2|1395|1395.1|1393.9|80
1612950600000|2021-02-10 09:50:00|1395.9|1394.7|1394.1|1392.9|1395.9|1394.7|1393.5|1392.3|156
1612950900000|2021-02-10 09:55:00|1394|1392.8|1392.8|1391.6|1394.1|1392.9|1392.5|1391.3|293
1612951200000|2021-02-10 10:00:00|1392.9|1391.7|1394.7|1393.5|1394.7|1393.5|1392.9|1391.7|99
1612951500000|2021-02-10 10:05:00|1394.5|1393.3|1394.2|1393|1394.7|1393.5|1393.8|1392.6|81
1612951800000|2021-02-10 10:10:00|1394.1|1392.9|1395|1393.8|1395.3|1394.1|1393.3|1392.1|179
1612952100000|2021-02-10 10:15:00|1394.9|1393.7|1395|1393.8|1395|1393.8|1394.4|1393.2|38
1612952400000|2021-02-10 10:20:00|1394.8|1393.6|1394.9|1393.7|1395.5|1394.3|1394.6|1393.4|30
1612952700000|2021-02-10 10:25:00|1394.8|1393.6|1394.8|1393.6|1395|1393.8|1394.6|1393.4|10
1612953000000|2021-02-10 10:30:00|1394.7|1393.5|1394.9|1393.7|1394.9|1393.7|1394.5|1393.3|14
1612953300000|2021-02-10 10:35:00|1394.8|1393.6|1393.8|1392.6|1395|1393.8|1393.8|1392.6|24
1612953600000|2021-02-10 10:40:00|1393.6|1392.4|1394.1|1392.9|1394.3|1393.1|1393.6|1392.4|33
1612953900000|2021-02-10 10:45:00|1394|1392.8|1393.8|1392.6|1394.3|1393.1|1393.7|1392.5|11
1612954200000|2021-02-10 10:50:00|1393.7|1392.5|1394.2|1393|1394.3|1393.1|1393.6|1392.4|27
1612954500000|2021-02-10 10:55:00|1394|1392.8|1394.6|1393.4|1394.6|1393.4|1393.3|1392.1|67
1612954800000|2021-02-10 11:00:00|1394.4|1393.2|1394.3|1393.1|1394.6|1393.4|1394.2|1393|329
1612955100000|2021-02-10 11:05:00|1394.2|1393|1393.6|1392.4|1394.2|1393|1393.5|1392.3|62
1612955400000|2021-02-10 11:10:00|1393.5|1392.3|1393.8|1392.6|1393.9|1392.7|1393.2|1392|347
1612955700000|2021-02-10 11:15:00|1393.9|1392.7|1394.2|1393|1394.3|1393.1|1393.6|1392.4|66
1612956000000|2021-02-10 11:20:00|1394.1|1392.9|1394.4|1393.2|1394.6|1393.4|1393.9|1392.7|155
1612956300000|2021-02-10 11:25:00|1394.3|1393.1|1393.8|1392.6|1394.5|1393.3|1393.8|1392.6|138
1612956600000|2021-02-10 11:30:00|1393.6|1392.4|1393.5|1392.3|1393.6|1392.4|1393.2|1392|176
1612956900000|2021-02-10 11:35:00|1393.6|1392.4|1394.5|1393.3|1394.6|1393.4|1393.5|1392.3|33
1612957200000|2021-02-10 11:40:00|1394.4|1393.2|1394.6|1393.4|1394.6|1393.4|1394.2|1393|24
1612957500000|2021-02-10 11:45:00|1394.2|1393|1394.1|1392.9|1394.3|1393.1|1393.7|1392.5|85
1612957800000|2021-02-10 11:50:00|1394.2|1393|1394.5|1393.3|1394.5|1393.3|1393.8|1392.6|11
1612958100000|2021-02-10 11:55:00|1394.6|1393.4|1394|1392.8|1394.6|1393.4|1393.9|1392.7|25
1612958400000|2021-02-10 12:00:00|1393.6|1392.4|1392.5|1391.3|1393.6|1392.4|1392.3|1391.1|63
1612958700000|2021-02-10 12:05:00|1392.3|1391.1|1389.7|1388.5|1392.3|1391.1|1389.6|1388.4|177
1612959000000|2021-02-10 12:10:00|1389.5|1388.3|1388.5|1387.3|1389.7|1388.5|1387.9|1386.7|177
1612959300000|2021-02-10 12:15:00|1388.4|1387.2|1389.1|1387.9|1389.4|1388.2|1386.7|1385.5|523
1612959600000|2021-02-10 12:20:00|1389.4|1388.2|1390.9|1389.7|1391.5|1390.3|1389.2|1388|478
1612959900000|2021-02-10 12:25:00|1390.8|1389.6|1389.5|1388.3|1391|1389.8|1389.4|1388.2|175
1612960200000|2021-02-10 12:30:00|1389.4|1388.2|1388.4|1387.2|1389.4|1388.2|1388|1386.8|142
1612960500000|2021-02-10 12:35:00|1388.5|1387.3|1388.6|1387.4|1388.6|1387.4|1387.1|1385.9|101
1612960800000|2021-02-10 12:40:00|1388.5|1387.3|1385.9|1384.7|1388.7|1387.5|1385.4|1384.2|331
1612961100000|2021-02-10 12:45:00|1385.8|1384.6|1386.1|1384.9|1386.8|1385.6|1384.9|1383.7|1175
1612961400000|2021-02-10 12:50:00|1386.2|1385|1385|1383.8|1386.5|1385.3|1384.7|1383.5|208
1612961700000|2021-02-10 12:55:00|1384.9|1383.7|1382.3|1381.1|1385.2|1384|1381.6|1380.4|484
1612962000000|2021-02-10 13:00:00|1382.4|1381.2|1383|1381.8|1384|1382.8|1381.5|1380.3|328
1612962300000|2021-02-10 13:05:00|1382.9|1381.7|1380.3|1379.1|1383.3|1382.1|1380.3|1379.1|536
1612962600000|2021-02-10 13:10:00|1380.4|1379.2|1383.1|1381.9|1383.6|1382.4|1379.8|1378.6|869
1612962900000|2021-02-10 13:15:00|1383.2|1382|1380.7|1379.5|1383.2|1382|1380.7|1379.5|333
1612963200000|2021-02-10 13:20:00|1380.8|1379.6|1382.6|1381.4|1382.7|1381.5|1380.7|1379.5|153
1612963500000|2021-02-10 13:25:00|1382.8|1381.6|1380.9|1379.7|1382.8|1381.6|1380.7|1379.5|148
1612963800000|2021-02-10 13:30:00|1381.1|1379.9|1380.7|1379.5|1382.8|1381.6|1380.7|1379.5|402
1612964100000|2021-02-10 13:35:00|1380.8|1379.6|1383.2|1382|1383.6|1382.4|1380.2|1379|253
1612964400000|2021-02-10 13:40:00|1383.3|1382.1|1383.8|1382.6|1384.4|1383.2|1382.8|1381.6|257
1612967400000|2021-02-10 14:30:00|1383|1381.8|1372.5|1371.3|1384.7|1383.5|1371.5|1370.3|4852
1612967700000|2021-02-10 14:35:00|1372.6|1371.4|1375.5|1374.3|1375.5|1374.3|1370.5|1369.3|2638
1612968000000|2021-02-10 14:40:00|1375.6|1374.4|1375|1373.8|1377.2|1376|1372.5|1371.3|1562
1612968300000|2021-02-10 14:45:00|1375.1|1373.9|1374.8|1373.6|1376.8|1375.6|1374.5|1373.3|1537
1612968600000|2021-02-10 14:50:00|1374.6|1373.4|1376|1374.8|1376.9|1375.7|1374.3|1373.1|1281
1612968900000|2021-02-10 14:55:00|1375.8|1374.6|1373|1371.8|1376|1374.8|1371.9|1370.7|1835
1612969200000|2021-02-10 15:00:00|1373.1|1371.9|1364.9|1363.7|1373.1|1371.9|1361|1359.8|3151
1612969500000|2021-02-10 15:05:00|1365|1363.8|1364.7|1363.5|1365.7|1364.5|1362.1|1360.9|3163
1612969800000|2021-02-10 15:10:00|1364.3|1363.1|1364.3|1363.1|1367|1365.8|1363.7|1362.5|2165
1612970100000|2021-02-10 15:15:00|1364.1|1362.9|1361.6|1360.4|1364.3|1363.1|1360.5|1359.3|1854
1612970400000|2021-02-10 15:20:00|1361.8|1360.6|1361.6|1360.4|1362.5|1361.3|1358.3|1357.1|1395
1612970700000|2021-02-10 15:25:00|1361.5|1360.3|1362.1|1360.9|1364.7|1363.5|1361.3|1360.1|1413
1612971000000|2021-02-10 15:30:00|1362.3|1361.1|1361.1|1359.9|1363.3|1362.1|1360.8|1359.6|1058
1612971300000|2021-02-10 15:35:00|1361|1359.8|1361.6|1360.4|1362.6|1361.4|1360.8|1359.6|653
1612971600000|2021-02-10 15:40:00|1361.4|1360.2|1356|1354.8|1361.4|1360.2|1355.6|1354.4|1549
1612971900000|2021-02-10 15:45:00|1356.2|1355|1355.3|1354.1|1356.9|1355.7|1353.3|1352.1|1812
1612972200000|2021-02-10 15:50:00|1355.2|1354|1355.8|1354.6|1356.5|1355.3|1354.6|1353.4|963
1612972500000|2021-02-10 15:55:00|1356|1354.8|1358.5|1357.3|1358.5|1357.3|1354.8|1353.6|987
1612972800000|2021-02-10 16:00:00|1358.6|1357.4|1356.9|1355.7|1359.6|1358.4|1356.5|1355.3|1022
1612973100000|2021-02-10 16:05:00|1357.1|1355.9|1358.3|1357.1|1358.9|1357.7|1356.8|1355.6|585
1612973400000|2021-02-10 16:10:00|1358.1|1356.9|1357.6|1356.4|1358.3|1357.1|1355.6|1354.4|1890
1612973700000|2021-02-10 16:15:00|1357.5|1356.3|1357|1355.8|1357.8|1356.6|1356.1|1354.9|609
1612974000000|2021-02-10 16:20:00|1357.1|1355.9|1361.6|1360.4|1361.6|1360.4|1356.9|1355.7|716
1612974300000|2021-02-10 16:25:00|1361.5|1360.3|1363.6|1362.4|1363.9|1362.7|1361.1|1359.9|749
1612974600000|2021-02-10 16:30:00|1363.8|1362.6|1364.1|1362.9|1364.1|1362.9|1361.3|1360.1|837
1612974900000|2021-02-10 16:35:00|1363.9|1362.7|1363.1|1361.9|1364.1|1362.9|1362.2|1361|283
1612975200000|2021-02-10 16:40:00|1362.8|1361.6|1365|1363.8|1366.3|1365.1|1362.1|1360.9|593
1612975500000|2021-02-10 16:45:00|1365.1|1363.9|1366.3|1365.1|1366.3|1365.1|1364.3|1363.1|530
1612975800000|2021-02-10 16:50:00|1366|1364.8|1367.3|1366.1|1369.3|1368.1|1366|1364.8|893
1612976100000|2021-02-10 16:55:00|1367.4|1366.2|1367.1|1365.9|1367.9|1366.7|1366.6|1365.4|558
1612976400000|2021-02-10 17:00:00|1366.8|1365.6|1367.1|1365.9|1368.6|1367.4|1365.9|1364.7|920
1612976700000|2021-02-10 17:05:00|1367|1365.8|1364|1362.8|1367|1365.8|1363.4|1362.2|1755
1612977000000|2021-02-10 17:10:00|1364.1|1362.9|1366.9|1365.7|1367.1|1365.9|1363.1|1361.9|387
1612977300000|2021-02-10 17:15:00|1366.6|1365.4|1365.8|1364.6|1366.7|1365.5|1365.1|1363.9|407
1612977600000|2021-02-10 17:20:00|1365.7|1364.5|1365.4|1364.2|1366.4|1365.2|1364.7|1363.5|239
1612977900000|2021-02-10 17:25:00|1365.6|1364.4|1366.8|1365.6|1366.8|1365.6|1365.3|1364.1|330
1612978200000|2021-02-10 17:30:00|1366.6|1365.4|1362|1360.8|1366.8|1365.6|1361.9|1360.7|387
1612978500000|2021-02-10 17:35:00|1362.2|1361|1362.2|1361|1362.8|1361.6|1360.9|1359.7|481
1612978800000|2021-02-10 17:40:00|1362.1|1360.9|1364|1362.8|1364.3|1363.1|1361.8|1360.6|390
1612979100000|2021-02-10 17:45:00|1363.9|1362.7|1364|1362.8|1364.3|1363.1|1363|1361.8|323
1612979400000|2021-02-10 17:50:00|1363.9|1362.7|1363.4|1362.2|1364.4|1363.2|1362.5|1361.3|232
1612979700000|2021-02-10 17:55:00|1363.3|1362.1|1362.8|1361.6|1363.3|1362.1|1361.5|1360.3|256
1612980000000|2021-02-10 18:00:00|1362.7|1361.5|1362.1|1360.9|1363.2|1362|1361.8|1360.6|224
1612980300000|2021-02-10 18:05:00|1362|1360.8|1362|1360.8|1362.3|1361.1|1360.9|1359.7|473
1612980600000|2021-02-10 18:10:00|1361.9|1360.7|1359.8|1358.6|1362.4|1361.2|1358.9|1357.7|4747
1612980900000|2021-02-10 18:15:00|1359.9|1358.7|1356.9|1355.7|1360.1|1358.9|1356.9|1355.7|886
1612981200000|2021-02-10 18:20:00|1357.2|1356|1358.3|1357.1|1358.8|1357.6|1356.8|1355.6|713
1612981500000|2021-02-10 18:25:00|1358.4|1357.2|1358|1356.8|1358.5|1357.3|1357.6|1356.4|309
1612981800000|2021-02-10 18:30:00|1357.8|1356.6|1359.8|1358.6|1359.9|1358.7|1356.8|1355.6|425
1612982100000|2021-02-10 18:35:00|1359.4|1358.2|1358.8|1357.6|1359.4|1358.2|1357.8|1356.6|325
1612982400000|2021-02-10 18:40:00|1358.9|1357.7|1357.3|1356.1|1358.9|1357.7|1357.3|1356.1|461
1612982700000|2021-02-10 18:45:00|1357.5|1356.3|1356.5|1355.3|1358.1|1356.9|1356.4|1355.2|616
1612983000000|2021-02-10 18:50:00|1356.6|1355.4|1357.3|1356.1|1357.6|1356.4|1356.5|1355.3|685
1612983300000|2021-02-10 18:55:00|1357.2|1356|1355.4|1354.2|1357.5|1356.3|1355.1|1353.9|942
1612983600000|2021-02-10 19:00:00|1355.5|1354.3|1353.2|1352|1355.8|1354.6|1353.1|1351.9|1261
1612983900000|2021-02-10 19:05:00|1353.3|1352.1|1352.7|1351.5|1353.9|1352.7|1352.1|1350.9|3319
1612984200000|2021-02-10 19:10:00|1352.6|1351.4|1353.2|1352|1356|1354.8|1352.4|1351.2|3726
1612984500000|2021-02-10 19:15:00|1353.4|1352.2|1353.5|1352.3|1353.9|1352.7|1352.7|1351.5|4204
1613005200000|2021-02-11 01:00:00|1354.1|1352.9|1351.2|1350|1355.7|1354.5|1350.9|1349.7|1200
1613005500000|2021-02-11 01:05:00|1351|1349.8|1352.7|1351.5|1354.1|1352.9|1350.7|1349.5|406
1613005800000|2021-02-11 01:10:00|1352.8|1351.6|1351.4|1350.2|1353.4|1352.2|1351.1|1349.9|130
1613006100000|2021-02-11 01:15:00|1351.3|1350.1|1345.1|1343.9|1351.6|1350.4|1344.8|1343.6|571
1613006400000|2021-02-11 01:20:00|1345|1343.8|1345.2|1344|1347.4|1346.2|1344.7|1343.5|302
1613006700000|2021-02-11 01:25:00|1345.1|1343.9|1344.7|1343.5|1345.2|1344|1342.6|1341.4|2640
1613007000000|2021-02-11 01:30:00|1344.8|1343.6|1345.2|1344|1347|1345.8|1344.7|1343.5|304
1613007300000|2021-02-11 01:35:00|1345|1343.8|1342.2|1341|1345.3|1344.1|1342|1340.8|314
1613007600000|2021-02-11 01:40:00|1342.4|1341.2|1338.7|1337.5|1342.9|1341.7|1337.8|1336.6|471
1613007900000|2021-02-11 01:45:00|1338.5|1337.3|1339.6|1338.4|1341|1339.8|1338.4|1337.2|302
1613008200000|2021-02-11 01:50:00|1339.5|1338.3|1340.9|1339.7|1340.9|1339.7|1338.9|1337.7|141
1613008500000|2021-02-11 01:55:00|1340.8|1339.6|1340.5|1339.3|1341.4|1340.2|1339.3|1338.1|208
1613008800000|2021-02-11 02:00:00|1340.4|1339.2|1342.2|1341|1342.5|1341.3|1339.9|1338.7|296
1613009100000|2021-02-11 02:05:00|1342.3|1341.1|1340.8|1339.6|1342.4|1341.2|1340.8|1339.6|115
1613009400000|2021-02-11 02:10:00|1340.7|1339.5|1341|1339.8|1341.5|1340.3|1340|1338.8|154
1613009700000|2021-02-11 02:15:00|1340.9|1339.7|1342.4|1341.2|1342.6|1341.4|1340.4|1339.2|203
1613010000000|2021-02-11 02:20:00|1342.3|1341.1|1342|1340.8|1342.5|1341.3|1341.4|1340.2|77
1613010300000|2021-02-11 02:25:00|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.5|1340.3|35
1613010600000|2021-02-11 02:30:00|1341.8|1340.6|1342.1|1340.9|1342.5|1341.3|1341.7|1340.5|85
1613010900000|2021-02-11 02:35:00|1342|1340.8|1344|1342.8|1344.3|1343.1|1341.7|1340.5|63
1613011200000|2021-02-11 02:40:00|1344.1|1342.9|1343.7|1342.5|1344.7|1343.5|1343.6|1342.4|103
1613011500000|2021-02-11 02:45:00|1343.6|1342.4|1344|1342.8|1344.2|1343|1343.5|1342.3|163
1613011800000|2021-02-11 02:50:00|1344.1|1342.9|1344|1342.8|1344.7|1343.5|1343.9|1342.7|52
1613012100000|2021-02-11 02:55:00|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1343.6|1342.4|108
1613012400000|2021-02-11 03:00:00|1344.2|1343|1344.1|1342.9|1344.4|1343.2|1343.6|1342.4|29
1613012700000|2021-02-11 03:05:00|1344|1342.8|1344.7|1343.5|1344.9|1343.7|1343.9|1342.7|48
1613013000000|2021-02-11 03:10:00|1344.6|1343.4|1343.7|1342.5|1344.6|1343.4|1343.6|1342.4|82
1613013300000|2021-02-11 03:15:00|1343.8|1342.6|1342.9|1341.7|1343.9|1342.7|1342.9|1341.7|619
1613013600000|2021-02-11 03:20:00|1343|1341.8|1342.7|1341.5|1343|1341.8|1342.7|1341.5|55
1613013900000|2021-02-11 03:25:00|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.2|1341|50
1613014200000|2021-02-11 03:30:00|1342.4|1341.2|1342.2|1341|1342.5|1341.3|1342.2|1341|25
1613014500000|2021-02-11 03:35:00|1342.1|1340.9|1344.5|1343.3|1344.5|1343.3|1342.1|1340.9|103
1613014800000|2021-02-11 03:40:00|1344.6|1343.4|1344.1|1342.9|1344.9|1343.7|1344.1|1342.9|114
1613015100000|2021-02-11 03:45:00|1344|1342.8|1344.4|1343.2|1344.5|1343.3|1343.7|1342.5|216
1613015400000|2021-02-11 03:50:00|1344.2|1343|1344.7|1343.5|1344.9|1343.7|1344.2|1343|35
1613015700000|2021-02-11 03:55:00|1344.2|1343|1344.1|1342.9|1344.4|1343.2|1344|1342.8|19
1613016000000|2021-02-11 04:00:00|1344|1342.8|1346.8|1345.6|1346.9|1345.7|1344|1342.8|214
1613016300000|2021-02-11 04:05:00|1346.7|1345.5|1346.9|1345.7|1347.5|1346.3|1346.5|1345.3|212
1613016600000|2021-02-11 04:10:00|1346.5|1345.3|1347|1345.8|1347.1|1345.9|1346.3|1345.1|72
1613016900000|2021-02-11 04:15:00|1346.9|1345.7|1347.1|1345.9|1347.2|1346|1346.7|1345.5|167
1613017200000|2021-02-11 04:20:00|1347.2|1346|1349|1347.8|1349|1347.8|1347.2|1346|110
1613017500000|2021-02-11 04:25:00|1348.7|1347.5|1347.8|1346.6|1348.8|1347.6|1347.6|1346.4|74
1613017800000|2021-02-11 04:30:00|1347.5|1346.3|1347.4|1346.2|1348|1346.8|1346.9|1345.7|71
1613018100000|2021-02-11 04:35:00|1347.3|1346.1|1347.2|1346|1347.7|1346.5|1347.2|1346|124
1613018400000|2021-02-11 04:40:00|1347.1|1345.9|1346.5|1345.3|1347.1|1345.9|1346.4|1345.2|50
1613018700000|2021-02-11 04:45:00|1346.7|1345.5|1347.1|1345.9|1347.1|1345.9|1346.5|1345.3|25
1613019000000|2021-02-11 04:50:00|1347.2|1346|1347|1345.8|1347.3|1346.1|1347|1345.8|20
1613019300000|2021-02-11 04:55:00|1346.9|1345.7|1347.3|1346.1|1347.7|1346.5|1346.9|1345.7|28
1613019600000|2021-02-11 05:00:00|1347.1|1345.9|1347.8|1346.6|1348.2|1347|1347|1345.8|59
1613019900000|2021-02-11 05:05:00|1347.7|1346.5|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|11
1613020200000|2021-02-11 05:10:00|1347.7|1346.5|1347.3|1346.1|1347.9|1346.7|1347.1|1345.9|45
1613020500000|2021-02-11 05:15:00|1347.4|1346.2|1348.1|1346.9|1348.4|1347.2|1347.4|1346.2|33
1613020800000|2021-02-11 05:20:00|1348|1346.8|1347.9|1346.7|1348.2|1347|1347.8|1346.6|26
1613021100000|2021-02-11 05:25:00|1348|1346.8|1347.3|1346.1|1348|1346.8|1347.2|1346|14
1613021400000|2021-02-11 05:30:00|1347.4|1346.2|1346.8|1345.6|1347.5|1346.3|1346.8|1345.6|12
1613021700000|2021-02-11 05:35:00|1347|1345.8|1347.4|1346.2|1347.5|1346.3|1347|1345.8|30
1613022000000|2021-02-11 05:40:00|1347.3|1346.1|1347.5|1346.3|1347.8|1346.6|1347|1345.8|295
1613022300000|2021-02-11 05:45:00|1347.6|1346.4|1347.5|1346.3|1347.8|1346.6|1347.3|1346.1|24
1613022600000|2021-02-11 05:50:00|1347.4|1346.2|1347.3|1346.1|1347.7|1346.5|1347.3|1346.1|9
1613022900000|2021-02-11 05:55:00|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347|1345.8|6
1613023200000|2021-02-11 06:00:00|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.2|1346|28
1613023500000|2021-02-11 06:05:00|1347.6|1346.4|1347.3|1346.1|1348|1346.8|1347.3|1346.1|58
1613023800000|2021-02-11 06:10:00|1347|1345.8|1346.5|1345.3|1347|1345.8|1346.5|1345.3|58
1613024100000|2021-02-11 06:15:00|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|49
1613024400000|2021-02-11 06:20:00|1346.7|1345.5|1346.5|1345.3|1346.7|1345.5|1346.2|1345|80
1613024700000|2021-02-11 06:25:00|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.3|1345.1|22
1613025000000|2021-02-11 06:30:00|1346.6|1345.4|1346.3|1345.1|1346.6|1345.4|1346.2|1345|16
1613025300000|2021-02-11 06:35:00|1346.5|1345.3|1346.8|1345.6|1347|1345.8|1346.4|1345.2|17
1613025600000|2021-02-11 06:40:00|1346.7|1345.5|1347|1345.8|1347.3|1346.1|1346.7|1345.5|22
1613025900000|2021-02-11 06:45:00|1346.9|1345.7|1347.8|1346.6|1347.8|1346.6|1346.9|1345.7|9
1613026200000|2021-02-11 06:50:00|1347.7|1346.5|1347.5|1346.3|1347.8|1346.6|1347.3|1346.1|15
1613026500000|2021-02-11 06:55:00|1347.4|1346.2|1347|1345.8|1347.5|1346.3|1347|1345.8|31
1613026800000|2021-02-11 07:00:00|1346.7|1345.5|1346|1344.8|1346.7|1345.5|1346|1344.8|23
1613027100000|2021-02-11 07:05:00|1346.3|1345.1|1346.5|1345.3|1346.5|1345.3|1346|1344.8|17
1613027400000|2021-02-11 07:10:00|1346.6|1345.4|1345|1343.8|1346.6|1345.4|1345|1343.8|63
1613027700000|2021-02-11 07:15:00|1344.9|1343.7|1345.3|1344.1|1345.5|1344.3|1344.9|1343.7|32
1613028000000|2021-02-11 07:20:00|1344.9|1343.7|1344.5|1343.3|1344.9|1343.7|1344.2|1343|32
1613028300000|2021-02-11 07:25:00|1344.6|1343.4|1345.3|1344.1|1345.5|1344.3|1344.6|1343.4|22
1613028600000|2021-02-11 07:30:00|1345.4|1344.2|1344.9|1343.7|1345.4|1344.2|1344.4|1343.2|51
1613028900000|2021-02-11 07:35:00|1345|1343.8|1345.1|1343.9|1345.3|1344.1|1344.9|1343.7|9
1613029200000|2021-02-11 07:40:00|1345|1343.8|1345.1|1343.9|1345.5|1344.3|1344.4|1343.2|23
1613029500000|2021-02-11 07:45:00|1345.2|1344|1345.3|1344.1|1345.7|1344.5|1345.2|1344|12
1613029800000|2021-02-11 07:50:00|1345.2|1344|1345.4|1344.2|1345.5|1344.3|1345|1343.8|13
1613030100000|2021-02-11 07:55:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|10
1613030400000|2021-02-11 08:00:00|1345.6|1344.4|1344.5|1343.3|1345.9|1344.7|1344.1|1342.9|69
1613030700000|2021-02-11 08:05:00|1344.4|1343.2|1344.5|1343.3|1345.4|1344.2|1344.4|1343.2|49
1613031000000|2021-02-11 08:10:00|1344.7|1343.5|1343.7|1342.5|1344.7|1343.5|1343.4|1342.2|55
1613031300000|2021-02-11 08:15:00|1343.9|1342.7|1342.4|1341.2|1344.2|1343|1342.1|1340.9|135
1613031600000|2021-02-11 08:20:00|1342.5|1341.3|1342.2|1341|1342.7|1341.5|1341.2|1340|86
1613031900000|2021-02-11 08:25:00|1342.3|1341.1|1343.3|1342.1|1343.3|1342.1|1341.7|1340.5|118
1613032200000|2021-02-11 08:30:00|1343.2|1342|1342.8|1341.6|1343.2|1342|1342.2|1341|25
1613032500000|2021-02-11 08:35:00|1342.9|1341.7|1343.1|1341.9|1343.3|1342.1|1342.6|1341.4|21
1613032800000|2021-02-11 08:40:00|1343|1341.8|1344.5|1343.3|1344.5|1343.3|1342.9|1341.7|37
1613033100000|2021-02-11 08:45:00|1344.6|1343.4|1345|1343.8|1345|1343.8|1344.3|1343.1|31
1613033400000|2021-02-11 08:50:00|1345.2|1344|1346.5|1345.3|1346.5|1345.3|1344.8|1343.6|97
1613033700000|2021-02-11 08:55:00|1346.4|1345.2|1345.5|1344.3|1346.5|1345.3|1345.4|1344.2|61
1613034000000|2021-02-11 09:00:00|1345.4|1344.2|1345.9|1344.7|1345.9|1344.7|1345.4|1344.2|13
1613034300000|2021-02-11 09:05:00|1345.8|1344.6|1345.8|1344.6|1346|1344.8|1345.5|1344.3|18
1613034600000|2021-02-11 09:10:00|1345.7|1344.5|1346.2|1345|1346.8|1345.6|1345.6|1344.4|27
1613034900000|2021-02-11 09:15:00|1345.9|1344.7|1346.5|1345.3|1346.7|1345.5|1345.5|1344.3|55
1613035200000|2021-02-11 09:20:00|1346.7|1345.5|1347|1345.8|1347|1345.8|1346.5|1345.3|39
1613035500000|2021-02-11 09:25:00|1346.9|1345.7|1346.4|1345.2|1347|1345.8|1346.3|1345.1|22
1613035800000|2021-02-11 09:30:00|1346.3|1345.1|1346.5|1345.3|1346.8|1345.6|1346.2|1345|29
1613036100000|2021-02-11 09:35:00|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.1|1344.9|22
1613036400000|2021-02-11 09:40:00|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|17
1613036700000|2021-02-11 09:45:00|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|20
1613037000000|2021-02-11 09:50:00|1346.8|1345.6|1347.1|1345.9|1347.3|1346.1|1346.2|1345|32
1613037300000|2021-02-11 09:55:00|1347|1345.8|1347.5|1346.3|1347.7|1346.5|1347|1345.8|33
1613037600000|2021-02-11 10:00:00|1347.2|1346|1347.8|1346.6|1347.8|1346.6|1346.9|1345.7|27
1613037900000|2021-02-11 10:05:00|1347.9|1346.7|1348.5|1347.3|1348.8|1347.6|1347.9|1346.7|119
1613038200000|2021-02-11 10:10:00|1348.4|1347.2|1349.2|1348|1349.4|1348.2|1348.1|1346.9|71
1613038500000|2021-02-11 10:15:00|1349.3|1348.1|1350.9|1349.7|1351.2|1350|1349.3|1348.1|187
1613038800000|2021-02-11 10:20:00|1350.8|1349.6|1351.5|1350.3|1351.8|1350.6|1350.8|1349.6|93
1613039100000|2021-02-11 10:25:00|1351.6|1350.4|1353.5|1352.3|1353.9|1352.7|1351.6|1350.4|194
1613039400000|2021-02-11 10:30:00|1353.4|1352.2|1353.7|1352.5|1353.9|1352.7|1353.1|1351.9|53
1613039700000|2021-02-11 10:35:00|1353.5|1352.3|1353.8|1352.6|1354.5|1353.3|1353.2|1352|312
1613040000000|2021-02-11 10:40:00|1353.6|1352.4|1354|1352.8|1354.1|1352.9|1353.4|1352.2|50
1613040300000|2021-02-11 10:45:00|1353.9|1352.7|1355.7|1354.5|1356.6|1355.4|1353.9|1352.7|139
1613040600000|2021-02-11 10:50:00|1355.6|1354.4|1355.9|1354.7|1356.4|1355.2|1355.5|1354.3|265
1613040900000|2021-02-11 10:55:00|1356|1354.8|1357.2|1356|1359.2|1358|1355.7|1354.5|628
1613041200000|2021-02-11 11:00:00|1357.3|1356.1|1356.5|1355.3|1357.7|1356.5|1355.9|1354.7|283
1613041500000|2021-02-11 11:05:00|1356.4|1355.2|1355|1353.8|1356.9|1355.7|1354.7|1353.5|158
1613041800000|2021-02-11 11:10:00|1355.1|1353.9|1354|1352.8|1355.1|1353.9|1353.9|1352.7|120
1613042100000|2021-02-11 11:15:00|1354.2|1353|1353.8|1352.6|1354.5|1353.3|1353.7|1352.5|82
1613042400000|2021-02-11 11:20:00|1353.5|1352.3|1354.8|1353.6|1354.8|1353.6|1353|1351.8|70
1613042700000|2021-02-11 11:25:00|1354.7|1353.5|1354.5|1353.3|1355.5|1354.3|1353.9|1352.7|120
1613043000000|2021-02-11 11:30:00|1354.6|1353.4|1353.7|1352.5|1354.8|1353.6|1353.3|1352.1|48
1613043300000|2021-02-11 11:35:00|1353.5|1352.3|1354.2|1353|1354.4|1353.2|1353.4|1352.2|28
1613043600000|2021-02-11 11:40:00|1354.3|1353.1|1353.9|1352.7|1354.4|1353.2|1353.8|1352.6|28
1613043900000|2021-02-11 11:45:00|1353.8|1352.6|1355.6|1354.4|1355.7|1354.5|1353.8|1352.6|202
1613044200000|2021-02-11 11:50:00|1355.4|1354.2|1356|1354.8|1356.4|1355.2|1355.1|1353.9|101
1613044500000|2021-02-11 11:55:00|1356.1|1354.9|1355.9|1354.7|1356.2|1355|1355.7|1354.5|49
1613044800000|2021-02-11 12:00:00|1355.8|1354.6|1355.7|1354.5|1356.2|1355|1355.2|1354|96
1613045100000|2021-02-11 12:05:00|1355.8|1354.6|1357.7|1356.5|1358.1|1356.9|1355.8|1354.6|233
1613045400000|2021-02-11 12:10:00|1357.6|1356.4|1358.9|1357.7|1358.9|1357.7|1356.6|1355.4|158
1613045700000|2021-02-11 12:15:00|1359|1357.8|1361|1359.8|1361.1|1359.9|1358.9|1357.7|500
1613046000000|2021-02-11 12:20:00|1361.1|1359.9|1363|1361.8|1363|1361.8|1360.9|1359.7|459
1613046300000|2021-02-11 12:25:00|1362.9|1361.7|1362.5|1361.3|1363.5|1362.3|1361.7|1360.5|204
1613046600000|2021-02-11 12:30:00|1362.4|1361.2|1364.5|1363.3|1365.5|1364.3|1361.8|1360.6|585
1613046900000|2021-02-11 12:35:00|1364.4|1363.2|1363.9|1362.7|1364.4|1363.2|1363|1361.8|168
1613047200000|2021-02-11 12:40:00|1364|1362.8|1361.6|1360.4|1364.1|1362.9|1361.5|1360.3|271
1613047500000|2021-02-11 12:45:00|1361.5|1360.3|1362.2|1361|1363|1361.8|1361.5|1360.3|162
1613047800000|2021-02-11 12:50:00|1362.1|1360.9|1362.2|1361|1363.5|1362.3|1361.9|1360.7|97
1613048100000|2021-02-11 12:55:00|1362.3|1361.1|1360.5|1359.3|1362.5|1361.3|1360|1358.8|217
1613048400000|2021-02-11 13:00:00|1360.7|1359.5|1359.9|1358.7|1361.8|1360.6|1359.4|1358.2|515
1613048700000|2021-02-11 13:05:00|1360|1358.8|1359|1357.8|1360.2|1359|1358.9|1357.7|448
1613049000000|2021-02-11 13:10:00|1359.1|1357.9|1358|1356.8|1359.2|1358|1357.5|1356.3|248
1613049300000|2021-02-11 13:15:00|1357.9|1356.7|1359.3|1358.1|1359.7|1358.5|1357.3|1356.1|365
1613049600000|2021-02-11 13:20:00|1359.5|1358.3|1360.2|1359|1360.2|1359|1359|1357.8|85
1613049900000|2021-02-11 13:25:00|1360.3|1359.1|1360.4|1359.2|1360.8|1359.6|1359.9|1358.7|68
1613050200000|2021-02-11 13:30:00|1360.7|1359.5|1363.2|1362|1363.6|1362.4|1360.5|1359.3|530
1613050500000|2021-02-11 13:35:00|1363.3|1362.1|1362.3|1361.1|1363.5|1362.3|1362|1360.8|285
1613050800000|2021-02-11 13:40:00|1362.4|1361.2|1362.3|1361.1|1363.5|1362.3|1361.4|1360.2|215
1613053800000|2021-02-11 14:30:00|1362.7|1361.5|1373|1371.8|1373|1371.8|1362.7|1361.5|3900
1613054100000|2021-02-11 14:35:00|1373.5|1372.3|1374.9|1373.7|1375.9|1374.7|1373|1371.8|2446
1613054400000|2021-02-11 14:40:00|1375.1|1373.9|1378.1|1376.9|1378.9|1377.7|1374.7|1373.5|1982
1613054700000|2021-02-11 14:45:00|1378|1376.8|1377.1|1375.9|1378.9|1377.7|1376.4|1375.2|874
1613055000000|2021-02-11 14:50:00|1376.6|1375.4|1375.7|1374.5|1378.4|1377.2|1375.6|1374.4|849
1613055300000|2021-02-11 14:55:00|1375.6|1374.4|1376.9|1375.7|1379.7|1378.5|1375.5|1374.3|824
1613055600000|2021-02-11 15:00:00|1376.8|1375.6|1378|1376.8|1378.9|1377.7|1376.4|1375.2|904
1613055900000|2021-02-11 15:05:00|1377.9|1376.7|1377.7|1376.5|1379.6|1378.4|1377.1|1375.9|935
1613056200000|2021-02-11 15:10:00|1377.4|1376.2|1373.6|1372.4|1377.9|1376.7|1373.6|1372.4|1301
1613056500000|2021-02-11 15:15:00|1373.4|1372.2|1373|1371.8|1374.9|1373.7|1372.1|1370.9|828
1613056800000|2021-02-11 15:20:00|1373.3|1372.1|1373.7|1372.5|1374.9|1373.7|1372.2|1371|600
1613057100000|2021-02-11 15:25:00|1373.8|1372.6|1374.5|1373.3|1375.1|1373.9|1372.9|1371.7|525
1613057400000|2021-02-11 15:30:00|1374.4|1373.2|1376|1374.8|1376.1|1374.9|1374.1|1372.9|528
1613057700000|2021-02-11 15:35:00|1375.9|1374.7|1377.3|1376.1|1377.6|1376.4|1375.9|1374.7|718
1613058000000|2021-02-11 15:40:00|1377.4|1376.2|1378.4|1377.2|1378.9|1377.7|1377|1375.8|584
1613058300000|2021-02-11 15:45:00|1378.3|1377.1|1375.5|1374.3|1378.5|1377.3|1375.5|1374.3|1432
1613058600000|2021-02-11 15:50:00|1375.7|1374.5|1377|1375.8|1377.9|1376.7|1375.7|1374.5|2106
1613058900000|2021-02-11 15:55:00|1376.9|1375.7|1375.6|1374.4|1377.5|1376.3|1375.3|1374.1|643
1613059200000|2021-02-11 16:00:00|1375.5|1374.3|1374.4|1373.2|1376.4|1375.2|1374.2|1373|578
1613059500000|2021-02-11 16:05:00|1374.3|1373.1|1373.9|1372.7|1375.3|1374.1|1373.7|1372.5|515
1613059800000|2021-02-11 16:10:00|1374|1372.8|1373.5|1372.3|1375.3|1374.1|1373.4|1372.2|1015
1613060100000|2021-02-11 16:15:00|1373.6|1372.4|1371.8|1370.6|1374.3|1373.1|1371.4|1370.2|477
1613060400000|2021-02-11 16:20:00|1371.7|1370.5|1372.8|1371.6|1373|1371.8|1370.9|1369.7|1547
1613060700000|2021-02-11 16:25:00|1372.7|1371.5|1374.2|1373|1374.2|1373|1372.4|1371.2|1056
1613061000000|2021-02-11 16:30:00|1374|1372.8|1372.9|1371.7|1374.5|1373.3|1372.3|1371.1|381
1613061300000|2021-02-11 16:35:00|1372.8|1371.6|1373.4|1372.2|1374.2|1373|1371.2|1370|418
1613061600000|2021-02-11 16:40:00|1373.3|1372.1|1375|1373.8|1375.1|1373.9|1373.2|1372|594
1613061900000|2021-02-11 16:45:00|1374.7|1373.5|1371.5|1370.3|1374.9|1373.7|1371.2|1370|948
1613062200000|2021-02-11 16:50:00|1371.4|1370.2|1370.9|1369.7|1372.4|1371.2|1369.4|1368.2|672
1613062500000|2021-02-11 16:55:00|1371|1369.8|1371.8|1370.6|1371.9|1370.7|1370|1368.8|498
1613062800000|2021-02-11 17:00:00|1371.7|1370.5|1370.7|1369.5|1372.1|1370.9|1370.5|1369.3|397
1613063100000|2021-02-11 17:05:00|1370.8|1369.6|1366.4|1365.2|1370.9|1369.7|1366.2|1365|1399
1613063400000|2021-02-11 17:10:00|1366.2|1365|1368.6|1367.4|1369.1|1367.9|1366.2|1365|422
1613063700000|2021-02-11 17:15:00|1368.7|1367.5|1367.2|1366|1368.7|1367.5|1367|1365.8|475
1613064000000|2021-02-11 17:20:00|1367.1|1365.9|1366.8|1365.6|1369|1367.8|1366.6|1365.4|476
1613064300000|2021-02-11 17:25:00|1366.9|1365.7|1365.4|1364.2|1367.2|1366|1365.2|1364|444
1613064600000|2021-02-11 17:30:00|1365.5|1364.3|1368.6|1367.4|1368.8|1367.6|1365.3|1364.1|1616
1613064900000|2021-02-11 17:35:00|1368.5|1367.3|1368.9|1367.7|1369.3|1368.1|1368.3|1367.1|373
1613065200000|2021-02-11 17:40:00|1369|1367.8|1369.1|1367.9|1369.8|1368.6|1368.6|1367.4|231
1613065500000|2021-02-11 17:45:00|1369.2|1368|1369|1367.8|1369.8|1368.6|1368.6|1367.4|320
1613065800000|2021-02-11 17:50:00|1369.1|1367.9|1369.1|1367.9|1369.8|1368.6|1368.6|1367.4|920
1613066100000|2021-02-11 17:55:00|1369.2|1368|1367.7|1366.5|1369.5|1368.3|1367.6|1366.4|343
1613066400000|2021-02-11 18:00:00|1367.5|1366.3|1366.3|1365.1|1368.2|1367|1366.2|1365|294
1613066700000|2021-02-11 18:05:00|1366.2|1365|1365.7|1364.5|1366.5|1365.3|1365.2|1364|401
1613067000000|2021-02-11 18:10:00|1365.5|1364.3|1364.3|1363.1|1365.5|1364.3|1362.2|1361|818
1613067300000|2021-02-11 18:15:00|1364.4|1363.2|1365.4|1364.2|1365.9|1364.7|1364.4|1363.2|408
1613067600000|2021-02-11 18:20:00|1365.6|1364.4|1365|1363.8|1366|1364.8|1364.5|1363.3|404
1613067900000|2021-02-11 18:25:00|1364.9|1363.7|1363.2|1362|1365.2|1364|1363.2|1362|397
1613068200000|2021-02-11 18:30:00|1363.4|1362.2|1364.7|1363.5|1364.8|1363.6|1363.2|1362|1155
1613068500000|2021-02-11 18:35:00|1364.9|1363.7|1365.5|1364.3|1365.9|1364.7|1364.7|1363.5|294
1613068800000|2021-02-11 18:40:00|1365.6|1364.4|1366.5|1365.3|1367|1365.8|1365.6|1364.4|418
1613069100000|2021-02-11 18:45:00|1366.4|1365.2|1367.5|1366.3|1367.6|1366.4|1366.2|1365|443
1613069400000|2021-02-11 18:50:00|1367.6|1366.4|1366.4|1365.2|1368.2|1367|1366.4|1365.2|851
1613069700000|2021-02-11 18:55:00|1366.3|1365.1|1366|1364.8|1367.1|1365.9|1365.4|1364.2|432
1613070000000|2021-02-11 19:00:00|1366.1|1364.9|1366.1|1364.9|1366.4|1365.2|1364.9|1363.7|834
1613070300000|2021-02-11 19:05:00|1366|1364.8|1366.6|1365.4|1367.4|1366.2|1365.9|1364.7|1152
1613070600000|2021-02-11 19:10:00|1366.5|1365.3|1368.4|1367.2|1368.4|1367.2|1365.9|1364.7|3970
1613070900000|2021-02-11 19:15:00|1368.6|1367.4|1366.3|1365.1|1368.7|1367.5|1365.5|1364.3|1938
1613091600000|2021-02-12 01:00:00|1368.6|1367.4|1366.9|1365.7|1368.9|1367.7|1363.8|1362.6|493
1613091900000|2021-02-12 01:05:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1365.7|1364.5|169
1613092200000|2021-02-12 01:10:00|1365.9|1364.7|1365.2|1364|1366|1364.8|1364.8|1363.6|82
1613092500000|2021-02-12 01:15:00|1365.1|1363.9|1366.5|1365.3|1367|1365.8|1364.9|1363.7|117
1613092800000|2021-02-12 01:20:00|1366.3|1365.1|1366.2|1365|1366.4|1365.2|1365.8|1364.6|17
1613093100000|2021-02-12 01:25:00|1366.1|1364.9|1366.3|1365.1|1366.3|1365.1|1364.8|1363.6|53
1613093400000|2021-02-12 01:30:00|1366.5|1365.3|1370.1|1368.9|1370.4|1369.2|1366.5|1365.3|343
1613093700000|2021-02-12 01:35:00|1370.2|1369|1369.8|1368.6|1370.2|1369|1369|1367.8|148
1613094000000|2021-02-12 01:40:00|1369.7|1368.5|1368.1|1366.9|1369.7|1368.5|1368|1366.8|67
1613094300000|2021-02-12 01:45:00|1367.8|1366.6|1368.3|1367.1|1368.6|1367.4|1367.6|1366.4|46
1613094600000|2021-02-12 01:50:00|1368.2|1367|1369.6|1368.4|1369.7|1368.5|1368.2|1367|64
1613094900000|2021-02-12 01:55:00|1369.5|1368.3|1369.2|1368|1369.5|1368.3|1369|1367.8|19
1613095200000|2021-02-12 02:00:00|1369.1|1367.9|1368.7|1367.5|1369.3|1368.1|1368.7|1367.5|22
1613095500000|2021-02-12 02:05:00|1368.6|1367.4|1371.2|1370|1372.5|1371.3|1368|1366.8|133
1613095800000|2021-02-12 02:10:00|1371.1|1369.9|1372.8|1371.6|1373.1|1371.9|1370.7|1369.5|175
1613096100000|2021-02-12 02:15:00|1372.7|1371.5|1372|1370.8|1373.2|1372|1371.3|1370.1|153
1613096400000|2021-02-12 02:20:00|1372.1|1370.9|1373|1371.8|1373.3|1372.1|1372|1370.8|44
1613096700000|2021-02-12 02:25:00|1372.8|1371.6|1372.2|1371|1372.8|1371.6|1372.2|1371|54
1613097000000|2021-02-12 02:30:00|1372|1370.8|1371.1|1369.9|1372|1370.8|1370.8|1369.6|81
1613097300000|2021-02-12 02:35:00|1371|1369.8|1370.4|1369.2|1371.6|1370.4|1370.2|1369|71
1613097600000|2021-02-12 02:40:00|1370.2|1369|1369.7|1368.5|1370.5|1369.3|1369.7|1368.5|31
1613097900000|2021-02-12 02:45:00|1369.6|1368.4|1369|1367.8|1369.6|1368.4|1368.8|1367.6|30
1613098200000|2021-02-12 02:50:00|1368.9|1367.7|1369.3|1368.1|1369.3|1368.1|1368.9|1367.7|16
1613098500000|2021-02-12 02:55:00|1369.2|1368|1369.7|1368.5|1369.7|1368.5|1368.7|1367.5|29
1613098800000|2021-02-12 03:00:00|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|11
1613099100000|2021-02-12 03:05:00|1368.5|1367.3|1367.6|1366.4|1368.7|1367.5|1367.2|1366|171
1613099400000|2021-02-12 03:10:00|1367.7|1366.5|1366.5|1365.3|1367.8|1366.6|1366.5|1365.3|34
1613099700000|2021-02-12 03:15:00|1366.6|1365.4|1365.7|1364.5|1366.6|1365.4|1365.6|1364.4|42
1613100000000|2021-02-12 03:20:00|1365.8|1364.6|1366.3|1365.1|1366.9|1365.7|1365.8|1364.6|11
1613100300000|2021-02-12 03:25:00|1366.5|1365.3|1366.2|1365|1367.2|1366|1366.2|1365|32
1613100600000|2021-02-12 03:30:00|1366.3|1365.1|1367.3|1366.1|1367.8|1366.6|1366.3|1365.1|41
1613100900000|2021-02-12 03:35:00|1367.5|1366.3|1367.1|1365.9|1367.5|1366.3|1367.1|1365.9|9
1613101200000|2021-02-12 03:40:00|1367.2|1366|1367.5|1366.3|1367.7|1366.5|1367.2|1366|23
1613101500000|2021-02-12 03:45:00|1367.6|1366.4|1366.8|1365.6|1367.6|1366.4|1366.8|1365.6|8
1613101800000|2021-02-12 03:50:00|1366.7|1365.5|1366.8|1365.6|1367|1365.8|1366.6|1365.4|13
1613102100000|2021-02-12 03:55:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|3
1613102400000|2021-02-12 04:00:00|1366.8|1365.6|1367.2|1366|1367.5|1366.3|1366.8|1365.6|6
1613102700000|2021-02-12 04:05:00|1367|1365.8|1367|1365.8|1367.2|1366|1366.8|1365.6|6
1613103000000|2021-02-12 04:10:00|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|4
1613103300000|2021-02-12 04:15:00|1367.2|1366|1367.7|1366.5|1367.8|1366.6|1367.2|1366|11
1613103600000|2021-02-12 04:20:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|3
1613103900000|2021-02-12 04:25:00|1368|1366.8|1368|1366.8|1368|1366.8|1367.8|1366.6|7
1613104200000|2021-02-12 04:30:00|1367.9|1366.7|1369|1367.8|1369.1|1367.9|1367.7|1366.5|19
1613104500000|2021-02-12 04:35:00|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1368.8|1367.6|13
1613104800000|2021-02-12 04:40:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.5|1367.3|6
1613105100000|2021-02-12 04:45:00|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|2
1613105400000|2021-02-12 04:50:00|1368.7|1367.5|1368.7|1367.5|1368.8|1367.6|1368.5|1367.3|7
1613105700000|2021-02-12 04:55:00|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|1
1613106000000|2021-02-12 05:00:00|1368.3|1367.1|1369.3|1368.1|1369.5|1368.3|1368.3|1367.1|29
1613106300000|2021-02-12 05:05:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|12
1613106600000|2021-02-12 05:10:00|1369.4|1368.2|1369.5|1368.3|1369.9|1368.7|1369.4|1368.2|21
1613106900000|2021-02-12 05:15:00|1369.8|1368.6|1370.2|1369|1370.3|1369.1|1369.8|1368.6|33
1613107200000|2021-02-12 05:20:00|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|12
1613107500000|2021-02-12 05:25:00|1370.1|1368.9|1369.2|1368|1370.1|1368.9|1369.2|1368|17
1613107800000|2021-02-12 05:30:00|1369.5|1368.3|1370.4|1369.2|1370.5|1369.3|1369.5|1368.3|15
1613108100000|2021-02-12 05:35:00|1370.3|1369.1|1371|1369.8|1371|1369.8|1370.3|1369.1|73
1613108400000|2021-02-12 05:40:00|1370.9|1369.7|1370.6|1369.4|1371|1369.8|1370.5|1369.3|9
1613108700000|2021-02-12 05:45:00|1370.7|1369.5|1370.6|1369.4|1370.8|1369.6|1370.5|1369.3|6
1613109000000|2021-02-12 05:50:00|1370.7|1369.5|1369.9|1368.7|1370.7|1369.5|1369.9|1368.7|21
1613109300000|2021-02-12 05:55:00|1369.7|1368.5|1370.2|1369|1370.2|1369|1369.3|1368.1|13
1613109600000|2021-02-12 06:00:00|1370.1|1368.9|1369.7|1368.5|1370.2|1369|1369.6|1368.4|18
1613109900000|2021-02-12 06:05:00|1369.6|1368.4|1368.6|1367.4|1369.6|1368.4|1368.4|1367.2|24
1613110200000|2021-02-12 06:10:00|1368.5|1367.3|1367.5|1366.3|1368.5|1367.3|1367.4|1366.2|40
1613110500000|2021-02-12 06:15:00|1367.9|1366.7|1368.3|1367.1|1368.3|1367.1|1367.9|1366.7|19
1613110800000|2021-02-12 06:20:00|1368.4|1367.2|1369|1367.8|1369|1367.8|1368.4|1367.2|7
1613111100000|2021-02-12 06:25:00|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1369|1367.8|7
1613111400000|2021-02-12 06:30:00|1369|1367.8|1369.5|1368.3|1370.3|1369.1|1368.5|1367.3|73
1613111700000|2021-02-12 06:35:00|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369|1367.8|7
1613112000000|2021-02-12 06:40:00|1369.5|1368.3|1369.5|1368.3|1370|1368.8|1369.1|1367.9|47
1613112300000|2021-02-12 06:45:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369|1367.8|31
1613112600000|2021-02-12 06:50:00|1369.3|1368.1|1369.2|1368|1369.5|1368.3|1369.2|1368|6
1613112900000|2021-02-12 06:55:00|1369.3|1368.1|1369.3|1368.1|1369.5|1368.3|1369|1367.8|14
1613113200000|2021-02-12 07:00:00|1369.5|1368.3|1368.7|1367.5|1369.5|1368.3|1368.7|1367.5|5
1613113500000|2021-02-12 07:05:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|4
1613113800000|2021-02-12 07:10:00|1368.7|1367.5|1368.3|1367.1|1369|1367.8|1367.8|1366.6|19
1613114100000|2021-02-12 07:15:00|1368.2|1367|1368.3|1367.1|1368.5|1367.3|1367.8|1366.6|10
1613114400000|2021-02-12 07:20:00|1368.2|1367|1369.8|1368.6|1369.8|1368.6|1368.2|1367|39
1613114700000|2021-02-12 07:25:00|1369.9|1368.7|1369.8|1368.6|1370.3|1369.1|1369.8|1368.6|27
1613115000000|2021-02-12 07:30:00|1369.9|1368.7|1369.5|1368.3|1370.3|1369.1|1369.5|1368.3|31
1613115300000|2021-02-12 07:35:00|1369.8|1368.6|1370.7|1369.5|1370.8|1369.6|1369.8|1368.6|52
1613115600000|2021-02-12 07:40:00|1370.6|1369.4|1371.6|1370.4|1371.6|1370.4|1370.6|1369.4|27
1613115900000|2021-02-12 07:45:00|1371.5|1370.3|1369.5|1368.3|1371.5|1370.3|1369.5|1368.3|85
1613116200000|2021-02-12 07:50:00|1369.3|1368.1|1369.5|1368.3|1369.7|1368.5|1369.1|1367.9|147
1613116500000|2021-02-12 07:55:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|37
1613116800000|2021-02-12 08:00:00|1369.6|1368.4|1370.6|1369.4|1370.7|1369.5|1369.6|1368.4|50
1613117100000|2021-02-12 08:05:00|1370.5|1369.3|1371.5|1370.3|1371.5|1370.3|1369.7|1368.5|29
1613117400000|2021-02-12 08:10:00|1371.1|1369.9|1372|1370.8|1372.8|1371.6|1370.8|1369.6|40
1613117700000|2021-02-12 08:15:00|1372.1|1370.9|1373.5|1372.3|1374.1|1372.9|1372.1|1370.9|199
1613118000000|2021-02-12 08:20:00|1373.6|1372.4|1373|1371.8|1373.8|1372.6|1372.8|1371.6|29
1613118300000|2021-02-12 08:25:00|1372.8|1371.6|1371.8|1370.6|1373|1371.8|1371.4|1370.2|170
1613118600000|2021-02-12 08:30:00|1371.7|1370.5|1370.7|1369.5|1371.8|1370.6|1370.3|1369.1|38
1613118900000|2021-02-12 08:35:00|1370.6|1369.4|1369|1367.8|1370.6|1369.4|1368.7|1367.5|76
1613119200000|2021-02-12 08:40:00|1369.2|1368|1369|1367.8|1369.5|1368.3|1367.6|1366.4|121
1613119500000|2021-02-12 08:45:00|1368.8|1367.6|1367.2|1366|1368.8|1367.6|1367.2|1366|111
1613119800000|2021-02-12 08:50:00|1367.3|1366.1|1369.2|1368|1369.2|1368|1366.8|1365.6|207
1613120100000|2021-02-12 08:55:00|1369.3|1368.1|1369.3|1368.1|1369.7|1368.5|1368.8|1367.6|22
1613120400000|2021-02-12 09:00:00|1369.4|1368.2|1369.3|1368.1|1370.6|1369.4|1369.2|1368|178
1613120700000|2021-02-12 09:05:00|1369.5|1368.3|1369.7|1368.5|1370.7|1369.5|1369.5|1368.3|25
1613121000000|2021-02-12 09:10:00|1369|1367.8|1368.3|1367.1|1369|1367.8|1367.6|1366.4|96
1613121300000|2021-02-12 09:15:00|1368.1|1366.9|1368.6|1367.4|1368.6|1367.4|1367.5|1366.3|19
1613121600000|2021-02-12 09:20:00|1368.4|1367.2|1368.3|1367.1|1368.7|1367.5|1368.1|1366.9|15
1613121900000|2021-02-12 09:25:00|1368.2|1367|1369.3|1368.1|1369.3|1368.1|1367.7|1366.5|19
1613122200000|2021-02-12 09:30:00|1369.5|1368.3|1368.3|1367.1|1369.5|1368.3|1368.3|1367.1|31
1613122500000|2021-02-12 09:35:00|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1368|1366.8|18
1613122800000|2021-02-12 09:40:00|1368.1|1366.9|1371.3|1370.1|1371.3|1370.1|1368|1366.8|61
1613123100000|2021-02-12 09:45:00|1371.2|1370|1370.2|1369|1371.3|1370.1|1369.7|1368.5|70
1613123400000|2021-02-12 09:50:00|1370.1|1368.9|1370|1368.8|1370.2|1369|1369.5|1368.3|22
1613123700000|2021-02-12 09:55:00|1369.8|1368.6|1371.5|1370.3|1371.5|1370.3|1369.8|1368.6|34
1613124000000|2021-02-12 10:00:00|1371.3|1370.1|1371.6|1370.4|1372|1370.8|1371.3|1370.1|27
1613124300000|2021-02-12 10:05:00|1371.5|1370.3|1371.5|1370.3|1371.8|1370.6|1371.1|1369.9|8
1613124600000|2021-02-12 10:10:00|1372.2|1371|1371.8|1370.6|1372.3|1371.1|1371.7|1370.5|19
1613124900000|2021-02-12 10:15:00|1372|1370.8|1373.1|1371.9|1373.8|1372.6|1371.8|1370.6|145
1613125200000|2021-02-12 10:20:00|1373.4|1372.2|1374.7|1373.5|1375.3|1374.1|1372.6|1371.4|210
1613125500000|2021-02-12 10:25:00|1374.5|1373.3|1374.5|1373.3|1375.3|1374.1|1374|1372.8|81
1613125800000|2021-02-12 10:30:00|1374.8|1373.6|1374.4|1373.2|1374.8|1373.6|1373.8|1372.6|61
1613126100000|2021-02-12 10:35:00|1374.5|1373.3|1374.7|1373.5|1376.5|1375.3|1374.5|1373.3|154
1613126400000|2021-02-12 10:40:00|1374.8|1373.6|1374|1372.8|1374.8|1373.6|1373.6|1372.4|259
1613126700000|2021-02-12 10:45:00|1374.1|1372.9|1374.6|1373.4|1374.8|1373.6|1374.1|1372.9|60
1613127000000|2021-02-12 10:50:00|1374.5|1373.3|1374.5|1373.3|1374.8|1373.6|1374.3|1373.1|26
1613127300000|2021-02-12 10:55:00|1374.7|1373.5|1374.5|1373.3|1374.9|1373.7|1374.3|1373.1|110
1613127600000|2021-02-12 11:00:00|1374.8|1373.6|1375.8|1374.6|1375.8|1374.6|1374.5|1373.3|122
1613127900000|2021-02-12 11:05:00|1375.3|1374.1|1372.3|1371.1|1375.4|1374.2|1372.3|1371.1|123
1613128200000|2021-02-12 11:10:00|1373|1371.8|1373.3|1372.1|1373.3|1372.1|1372.2|1371|81
1613128500000|2021-02-12 11:15:00|1373.1|1371.9|1373.1|1371.9|1374.3|1373.1|1373|1371.8|42
1613128800000|2021-02-12 11:20:00|1373|1371.8|1372.8|1371.6|1373.1|1371.9|1372.5|1371.3|28
1613129100000|2021-02-12 11:25:00|1373|1371.8|1373.3|1372.1|1373.4|1372.2|1372.9|1371.7|22
1613129400000|2021-02-12 11:30:00|1373.1|1371.9|1373.3|1372.1|1373.5|1372.3|1373|1371.8|34
1613129700000|2021-02-12 11:35:00|1373|1371.8|1373.3|1372.1|1373.3|1372.1|1373|1371.8|18
1613130000000|2021-02-12 11:40:00|1373.5|1372.3|1374.2|1373|1374.2|1373|1373.5|1372.3|33
1613130300000|2021-02-12 11:45:00|1374.6|1373.4|1374.8|1373.6|1375.3|1374.1|1374.5|1373.3|64
1613130600000|2021-02-12 11:50:00|1375|1373.8|1375|1373.8|1375.5|1374.3|1374.8|1373.6|40
1613130900000|2021-02-12 11:55:00|1374.9|1373.7|1372.5|1371.3|1374.9|1373.7|1372.1|1370.9|144
1613131200000|2021-02-12 12:00:00|1372.6|1371.4|1372.3|1371.1|1373.3|1372.1|1372.2|1371|40
1613131500000|2021-02-12 12:05:00|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.2|1370|79
1613131800000|2021-02-12 12:10:00|1371.9|1370.7|1372.3|1371.1|1372.3|1371.1|1371.2|1370|57
1613132100000|2021-02-12 12:15:00|1372.2|1371|1371.7|1370.5|1372.5|1371.3|1371.3|1370.1|69
1613132400000|2021-02-12 12:20:00|1371.8|1370.6|1373.3|1372.1|1373.3|1372.1|1371.8|1370.6|25
1613132700000|2021-02-12 12:25:00|1373.2|1372|1374|1372.8|1374.1|1372.9|1373|1371.8|119
1613133000000|2021-02-12 12:30:00|1373.8|1372.6|1374.3|1373.1|1374.5|1373.3|1373.5|1372.3|80
1613133300000|2021-02-12 12:35:00|1374.4|1373.2|1374.9|1373.7|1375|1373.8|1374.1|1372.9|62
1613133600000|2021-02-12 12:40:00|1375|1373.8|1376.5|1375.3|1376.8|1375.6|1375|1373.8|328
1613133900000|2021-02-12 12:45:00|1376.7|1375.5|1376.3|1375.1|1377.5|1376.3|1376|1374.8|219
1613134200000|2021-02-12 12:50:00|1376.4|1375.2|1375.8|1374.6|1376.5|1375.3|1375.2|1374|161
1613134500000|2021-02-12 12:55:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1375|1373.8|81
1613134800000|2021-02-12 13:00:00|1375.3|1374.1|1375.8|1374.6|1375.8|1374.6|1375|1373.8|93
1613135100000|2021-02-12 13:05:00|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1374.5|1373.3|143
1613135400000|2021-02-12 13:10:00|1375.1|1373.9|1374.2|1373|1375.1|1373.9|1374.2|1373|181
1613135700000|2021-02-12 13:15:00|1374.3|1373.1|1372.8|1371.6|1374.3|1373.1|1372.7|1371.5|172
1613136000000|2021-02-12 13:20:00|1372.9|1371.7|1372.8|1371.6|1373.5|1372.3|1372.8|1371.6|99
1613136300000|2021-02-12 13:25:00|1372.9|1371.7|1372.6|1371.4|1374.5|1373.3|1372.6|1371.4|134
1613136600000|2021-02-12 13:30:00|1372.7|1371.5|1373.3|1372.1|1373.5|1372.3|1372.7|1371.5|96
1613136900000|2021-02-12 13:35:00|1373|1371.8|1371.5|1370.3|1373|1371.8|1371.5|1370.3|149
1613137200000|2021-02-12 13:40:00|1371.3|1370.1|1370|1368.8|1371.3|1370.1|1368|1366.8|301
1613140200000|2021-02-12 14:30:00|1372|1370.8|1370|1368.8|1376.9|1375.7|1370|1368.8|2197
1613140500000|2021-02-12 14:35:00|1369.9|1368.7|1371.7|1370.5|1373.9|1372.7|1369.9|1368.7|993
1613140800000|2021-02-12 14:40:00|1371.9|1370.7|1373.3|1372.1|1374.8|1373.6|1371.9|1370.7|714
1613141100000|2021-02-12 14:45:00|1373.2|1372|1372.6|1371.4|1374.5|1373.3|1371.6|1370.4|396
1613141400000|2021-02-12 14:50:00|1372.5|1371.3|1371|1369.8|1373|1371.8|1370.9|1369.7|1143
1613141700000|2021-02-12 14:55:00|1370.9|1369.7|1371.7|1370.5|1372.7|1371.5|1370|1368.8|752
1613142000000|2021-02-12 15:00:00|1371.6|1370.4|1370.7|1369.5|1373.9|1372.7|1370.6|1369.4|729
1613142300000|2021-02-12 15:05:00|1370.8|1369.6|1367.1|1365.9|1370.8|1369.6|1365.8|1364.6|1428
1613142600000|2021-02-12 15:10:00|1367|1365.8|1368.3|1367.1|1369.1|1367.9|1366.7|1365.5|816
1613142900000|2021-02-12 15:15:00|1368.1|1366.9|1365|1363.8|1369|1367.8|1364.2|1363|996
1613143200000|2021-02-12 15:20:00|1365.2|1364|1366.8|1365.6|1367.9|1366.7|1365|1363.8|880
1613143500000|2021-02-12 15:25:00|1366.7|1365.5|1363.8|1362.6|1366.8|1365.6|1363.5|1362.3|422
1613143800000|2021-02-12 15:30:00|1363.6|1362.4|1363.6|1362.4|1365|1363.8|1362.4|1361.2|792
1613144100000|2021-02-12 15:35:00|1363.5|1362.3|1364.3|1363.1|1365.3|1364.1|1362.9|1361.7|578
1613144400000|2021-02-12 15:40:00|1364.4|1363.2|1366.5|1365.3|1366.5|1365.3|1363.5|1362.3|1219
1613144700000|2021-02-12 15:45:00|1366.3|1365.1|1368.5|1367.3|1369.1|1367.9|1366.3|1365.1|4240
1613145000000|2021-02-12 15:50:00|1368.6|1367.4|1367.3|1366.1|1369.3|1368.1|1367|1365.8|1374
1613145300000|2021-02-12 15:55:00|1367.2|1366|1365|1363.8|1368|1366.8|1364.8|1363.6|486
1613145600000|2021-02-12 16:00:00|1365.1|1363.9|1366.1|1364.9|1366.8|1365.6|1364.8|1363.6|302
1613145900000|2021-02-12 16:05:00|1366|1364.8|1364.5|1363.3|1366.8|1365.6|1364.4|1363.2|516
1613146200000|2021-02-12 16:10:00|1364.7|1363.5|1363.5|1362.3|1365.2|1364|1363.5|1362.3|510
1613146500000|2021-02-12 16:15:00|1363.6|1362.4|1364.3|1363.1|1364.6|1363.4|1363.3|1362.1|315
1613146800000|2021-02-12 16:20:00|1364.1|1362.9|1364.6|1363.4|1366|1364.8|1364.1|1362.9|258
1613147100000|2021-02-12 16:25:00|1364.7|1363.5|1367.3|1366.1|1368.6|1367.4|1364.6|1363.4|505
1613147400000|2021-02-12 16:30:00|1367.4|1366.2|1369.6|1368.4|1369.7|1368.5|1367|1365.8|659
1613147700000|2021-02-12 16:35:00|1369.7|1368.5|1368.8|1367.6|1370.2|1369|1368.4|1367.2|420
1613148000000|2021-02-12 16:40:00|1369|1367.8|1370.1|1368.9|1370.6|1369.4|1369|1367.8|358
1613148300000|2021-02-12 16:45:00|1370.2|1369|1372|1370.8|1372.2|1371|1368.7|1367.5|453
1613148600000|2021-02-12 16:50:00|1371.8|1370.6|1369.3|1368.1|1372.3|1371.1|1369.3|1368.1|2154
1613148900000|2021-02-12 16:55:00|1369|1367.8|1369.8|1368.6|1370|1368.8|1368.5|1367.3|789
1613149200000|2021-02-12 17:00:00|1369.6|1368.4|1367.5|1366.3|1369.7|1368.5|1367.3|1366.1|356
1613149500000|2021-02-12 17:05:00|1367.6|1366.4|1367.7|1366.5|1368.3|1367.1|1366.6|1365.4|275
1613149800000|2021-02-12 17:10:00|1367.6|1366.4|1370.6|1369.4|1370.8|1369.6|1367.6|1366.4|300
1613150100000|2021-02-12 17:15:00|1370.5|1369.3|1371.6|1370.4|1372.6|1371.4|1370.3|1369.1|355
1613150400000|2021-02-12 17:20:00|1371.8|1370.6|1371|1369.8|1372.2|1371|1370.8|1369.6|322
1613150700000|2021-02-12 17:25:00|1370.9|1369.7|1371.9|1370.7|1372|1370.8|1370.7|1369.5|227
1613151000000|2021-02-12 17:30:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1370.7|1369.5|366
1613151300000|2021-02-12 17:35:00|1372.1|1370.9|1372.3|1371.1|1373.5|1372.3|1372.1|1370.9|288
1613151600000|2021-02-12 17:40:00|1372.5|1371.3|1372|1370.8|1372.5|1371.3|1371.3|1370.1|172
1613151900000|2021-02-12 17:45:00|1372.3|1371.1|1371.6|1370.4|1372.5|1371.3|1371.5|1370.3|184
1613152200000|2021-02-12 17:50:00|1371.7|1370.5|1370.6|1369.4|1371.9|1370.7|1370.6|1369.4|197
1613152500000|2021-02-12 17:55:00|1370.7|1369.5|1371.8|1370.6|1372.1|1370.9|1370.7|1369.5|207
1613152800000|2021-02-12 18:00:00|1372|1370.8|1370|1368.8|1372|1370.8|1370|1368.8|183
1613153100000|2021-02-12 18:05:00|1370.1|1368.9|1369.8|1368.6|1370.5|1369.3|1369.6|1368.4|187
1613153400000|2021-02-12 18:10:00|1369.6|1368.4|1369.9|1368.7|1370|1368.8|1369.3|1368.1|231
1613153700000|2021-02-12 18:15:00|1369.8|1368.6|1370.5|1369.3|1371.6|1370.4|1369.5|1368.3|279
1613154000000|2021-02-12 18:20:00|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1369.9|1368.7|200
1613154300000|2021-02-12 18:25:00|1371|1369.8|1371.6|1370.4|1371.8|1370.6|1370.8|1369.6|216
1613154600000|2021-02-12 18:30:00|1371.7|1370.5|1372|1370.8|1372.3|1371.1|1370.6|1369.4|199
1613154900000|2021-02-12 18:35:00|1372.1|1370.9|1372.5|1371.3|1373|1371.8|1371.7|1370.5|214
1613155200000|2021-02-12 18:40:00|1372.6|1371.4|1371|1369.8|1372.6|1371.4|1371|1369.8|240
1613155500000|2021-02-12 18:45:00|1371.1|1369.9|1373.3|1372.1|1373.7|1372.5|1370.8|1369.6|1020
1613155800000|2021-02-12 18:50:00|1373|1371.8|1371.6|1370.4|1373.4|1372.2|1371.5|1370.3|1314
1613156100000|2021-02-12 18:55:00|1371.7|1370.5|1371.7|1370.5|1372.2|1371|1370.4|1369.2|395
1613156400000|2021-02-12 19:00:00|1371.6|1370.4|1370.7|1369.5|1371.8|1370.6|1370|1368.8|306
1613156700000|2021-02-12 19:05:00|1370.5|1369.3|1371.8|1370.6|1371.8|1370.6|1369.5|1368.3|523
1613157000000|2021-02-12 19:10:00|1371.7|1370.5|1372.9|1371.7|1373.1|1371.9|1369.8|1368.6|1638
1613157300000|2021-02-12 19:15:00|1372.8|1371.6|1371.5|1370.3|1374|1372.8|1371.3|1370.1|2926
1613437200000|2021-02-16 01:00:00|1387|1385.8|1391.4|1390.2|1394|1392.8|1386.4|1385.2|1713
1613437500000|2021-02-16 01:05:00|1391.1|1389.9|1389.4|1388.2|1392.8|1391.6|1388.4|1387.2|1193
1613437800000|2021-02-16 01:10:00|1389.6|1388.4|1391.7|1390.5|1392.1|1390.9|1389.6|1388.4|213
1613438100000|2021-02-16 01:15:00|1391.2|1390|1391.9|1390.7|1392|1390.8|1390.4|1389.2|164
1613438400000|2021-02-16 01:20:00|1392|1390.8|1391.1|1389.9|1392|1390.8|1390.9|1389.7|189
1613438700000|2021-02-16 01:25:00|1391.4|1390.2|1391.9|1390.7|1392.6|1391.4|1391.1|1389.9|206
1613439000000|2021-02-16 01:30:00|1392|1390.8|1392.6|1391.4|1392.7|1391.5|1391.5|1390.3|85
1613439300000|2021-02-16 01:35:00|1392.5|1391.3|1391.4|1390.2|1392.5|1391.3|1391.2|1390|123
1613439600000|2021-02-16 01:40:00|1391.6|1390.4|1392.4|1391.2|1392.4|1391.2|1391.1|1389.9|173
1613439900000|2021-02-16 01:45:00|1392.6|1391.4|1392.2|1391|1392.9|1391.7|1391.9|1390.7|143
1613440200000|2021-02-16 01:50:00|1392.1|1390.9|1390.1|1388.9|1392.1|1390.9|1390.1|1388.9|241
1613440500000|2021-02-16 01:55:00|1390|1388.8|1391.1|1389.9|1391.4|1390.2|1389.7|1388.5|115
1613440800000|2021-02-16 02:00:00|1391.2|1390|1390|1388.8|1391.2|1390|1389.9|1388.7|129
1613441100000|2021-02-16 02:05:00|1389.9|1388.7|1391.1|1389.9|1391.3|1390.1|1389.9|1388.7|73
1613441400000|2021-02-16 02:10:00|1390.9|1389.7|1389.7|1388.5|1391.1|1389.9|1389.7|1388.5|78
1613441700000|2021-02-16 02:15:00|1389.9|1388.7|1388.7|1387.5|1390|1388.8|1388.7|1387.5|109
1613442000000|2021-02-16 02:20:00|1388.8|1387.6|1387.4|1386.2|1388.9|1387.7|1386.2|1385|283
1613442300000|2021-02-16 02:25:00|1387.5|1386.3|1387.7|1386.5|1388.4|1387.2|1387.5|1386.3|124
1613442600000|2021-02-16 02:30:00|1387.9|1386.7|1388.3|1387.1|1388.6|1387.4|1387.7|1386.5|45
1613442900000|2021-02-16 02:35:00|1388.2|1387|1386.7|1385.5|1388.2|1387|1386.7|1385.5|114
1613443200000|2021-02-16 02:40:00|1386.6|1385.4|1387.7|1386.5|1387.7|1386.5|1386.6|1385.4|63
1613443500000|2021-02-16 02:45:00|1387.8|1386.6|1387.1|1385.9|1387.8|1386.6|1386.6|1385.4|110
1613443800000|2021-02-16 02:50:00|1386.9|1385.7|1387.3|1386.1|1388.1|1386.9|1386.9|1385.7|43
1613444100000|2021-02-16 02:55:00|1387.4|1386.2|1388.7|1387.5|1388.7|1387.5|1387.4|1386.2|19
1613444400000|2021-02-16 03:00:00|1388.4|1387.2|1388.8|1387.6|1388.9|1387.7|1388.2|1387|33
1613444700000|2021-02-16 03:05:00|1388.9|1387.7|1388.3|1387.1|1388.9|1387.7|1388.3|1387.1|71
1613445000000|2021-02-16 03:10:00|1388.2|1387|1388.3|1387.1|1388.5|1387.3|1388.1|1386.9|19
1613445300000|2021-02-16 03:15:00|1388.4|1387.2|1388.6|1387.4|1388.6|1387.4|1388.2|1387|23
1613445600000|2021-02-16 03:20:00|1388.4|1387.2|1388.8|1387.6|1388.9|1387.7|1388.4|1387.2|42
1613445900000|2021-02-16 03:25:00|1388.7|1387.5|1389.1|1387.9|1389.2|1388|1388.7|1387.5|24
1613446200000|2021-02-16 03:30:00|1389|1387.8|1389.3|1388.1|1389.9|1388.7|1389|1387.8|74
1613446500000|2021-02-16 03:35:00|1389.4|1388.2|1390.1|1388.9|1390.4|1389.2|1389.1|1387.9|81
1613446800000|2021-02-16 03:40:00|1390|1388.8|1389.8|1388.6|1390.2|1389|1389.6|1388.4|25
1613447100000|2021-02-16 03:45:00|1389.9|1388.7|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|15
1613447400000|2021-02-16 03:50:00|1389.7|1388.5|1389.4|1388.2|1389.7|1388.5|1389.2|1388|19
1613447700000|2021-02-16 03:55:00|1389.7|1388.5|1390.4|1389.2|1390.6|1389.4|1389.5|1388.3|80
1613448000000|2021-02-16 04:00:00|1390.2|1389|1390.1|1388.9|1390.2|1389|1389.6|1388.4|29
1613448300000|2021-02-16 04:05:00|1390|1388.8|1390.1|1388.9|1390.2|1389|1389.9|1388.7|27
1613448600000|2021-02-16 04:10:00|1390|1388.8|1389.9|1388.7|1390.2|1389|1389.8|1388.6|25
1613448900000|2021-02-16 04:15:00|1389.7|1388.5|1390|1388.8|1390.1|1388.9|1389.6|1388.4|25
1613449200000|2021-02-16 04:20:00|1389.9|1388.7|1389.7|1388.5|1390|1388.8|1389.6|1388.4|11
1613449500000|2021-02-16 04:25:00|1389.6|1388.4|1389.8|1388.6|1389.9|1388.7|1389.5|1388.3|10
1613449800000|2021-02-16 04:30:00|1389.7|1388.5|1389.7|1388.5|1389.9|1388.7|1389.5|1388.3|23
1613450100000|2021-02-16 04:35:00|1389.6|1388.4|1389.6|1388.4|1389.7|1388.5|1389.6|1388.4|3
1613450400000|2021-02-16 04:40:00|1389.4|1388.2|1389.2|1388|1389.4|1388.2|1389.2|1388|21
1613450700000|2021-02-16 04:45:00|1389.1|1387.9|1389.1|1387.9|1389.5|1388.3|1388.9|1387.7|17
1613451000000|2021-02-16 04:50:00|1389.2|1388|1389.4|1388.2|1389.5|1388.3|1389.2|1388|14
1613451300000|2021-02-16 04:55:00|1389.3|1388.1|1389.2|1388|1389.4|1388.2|1389.1|1387.9|5
1613451600000|2021-02-16 05:00:00|1389.4|1388.2|1389.9|1388.7|1390.3|1389.1|1389.4|1388.2|73
1613451900000|2021-02-16 05:05:00|1389.8|1388.6|1389.4|1388.2|1389.8|1388.6|1389.4|1388.2|10
1613452200000|2021-02-16 05:10:00|1389.3|1388.1|1388.4|1387.2|1389.4|1388.2|1388.2|1387|35
1613452500000|2021-02-16 05:15:00|1388.1|1386.9|1387.7|1386.5|1388.2|1387|1387.6|1386.4|115
1613452800000|2021-02-16 05:20:00|1387.9|1386.7|1387.6|1386.4|1387.9|1386.7|1387.6|1386.4|13
1613453100000|2021-02-16 05:25:00|1387.7|1386.5|1388.3|1387.1|1388.4|1387.2|1387.6|1386.4|19
1613453400000|2021-02-16 05:30:00|1388.2|1387|1387.8|1386.6|1388.4|1387.2|1387.7|1386.5|24
1613453700000|2021-02-16 05:35:00|1387.9|1386.7|1385.9|1384.7|1388.1|1386.9|1385.6|1384.4|59
1613454000000|2021-02-16 05:40:00|1385.8|1384.6|1385.6|1384.4|1386.8|1385.6|1385.6|1384.4|117
1613454300000|2021-02-16 05:45:00|1386|1384.8|1386.6|1385.4|1386.6|1385.4|1384.9|1383.7|177
1613454600000|2021-02-16 05:50:00|1386.4|1385.2|1386.3|1385.1|1386.6|1385.4|1386.3|1385.1|19
1613454900000|2021-02-16 05:55:00|1386.4|1385.2|1386.6|1385.4|1386.6|1385.4|1386.1|1384.9|17
1613455200000|2021-02-16 06:00:00|1386.7|1385.5|1386.6|1385.4|1387.1|1385.9|1386.3|1385.1|41
1613455500000|2021-02-16 06:05:00|1386.9|1385.7|1386.2|1385|1386.9|1385.7|1386.2|1385|30
1613455800000|2021-02-16 06:10:00|1386.1|1384.9|1385.4|1384.2|1386.1|1384.9|1385.2|1384|36
1613456100000|2021-02-16 06:15:00|1385.7|1384.5|1386.2|1385|1386.2|1385|1385.6|1384.4|40
1613456400000|2021-02-16 06:20:00|1386.4|1385.2|1385.8|1384.6|1386.5|1385.3|1385.8|1384.6|39
1613456700000|2021-02-16 06:25:00|1385.9|1384.7|1385.9|1384.7|1385.9|1384.7|1385.7|1384.5|37
1613457000000|2021-02-16 06:30:00|1386.2|1385|1386.7|1385.5|1386.8|1385.6|1386.2|1385|66
1613457300000|2021-02-16 06:35:00|1386.6|1385.4|1386.4|1385.2|1386.6|1385.4|1385.9|1384.7|27
1613457600000|2021-02-16 06:40:00|1386.3|1385.1|1385.9|1384.7|1386.3|1385.1|1385.7|1384.5|18
1613457900000|2021-02-16 06:45:00|1385.8|1384.6|1385.8|1384.6|1386.1|1384.9|1385.6|1384.4|24
1613458200000|2021-02-16 06:50:00|1385.9|1384.7|1385.6|1384.4|1385.9|1384.7|1385.4|1384.2|8
1613458500000|2021-02-16 06:55:00|1385.4|1384.2|1385.6|1384.4|1385.6|1384.4|1385|1383.8|100
1613458800000|2021-02-16 07:00:00|1385.7|1384.5|1386.3|1385.1|1386.6|1385.4|1385.7|1384.5|79
1613459100000|2021-02-16 07:05:00|1386.4|1385.2|1385.6|1384.4|1386.4|1385.2|1385.2|1384|20
1613459400000|2021-02-16 07:10:00|1385.7|1384.5|1385.3|1384.1|1386.2|1385|1385.3|1384.1|17
1613459700000|2021-02-16 07:15:00|1385.4|1384.2|1385.8|1384.6|1385.9|1384.7|1385.4|1384.2|11
1613460000000|2021-02-16 07:20:00|1385.7|1384.5|1385.3|1384.1|1385.7|1384.5|1384.7|1383.5|51
1613460300000|2021-02-16 07:25:00|1385.2|1384|1384.2|1383|1385.2|1384|1383.9|1382.7|26
1613460600000|2021-02-16 07:30:00|1384.3|1383.1|1384.1|1382.9|1384.6|1383.4|1383.9|1382.7|69
1613460900000|2021-02-16 07:35:00|1384|1382.8|1382.9|1381.7|1384.4|1383.2|1382.9|1381.7|50
1613461200000|2021-02-16 07:40:00|1382.8|1381.6|1382.9|1381.7|1383.2|1382|1382.6|1381.4|38
1613461500000|2021-02-16 07:45:00|1382.7|1381.5|1383.9|1382.7|1383.9|1382.7|1382.5|1381.3|64
1613461800000|2021-02-16 07:50:00|1383.8|1382.6|1384.3|1383.1|1384.3|1383.1|1383.4|1382.2|37
1613462100000|2021-02-16 07:55:00|1384.1|1382.9|1383.6|1382.4|1384.1|1382.9|1383.6|1382.4|15
1613462400000|2021-02-16 08:00:00|1383.3|1382.1|1384.1|1382.9|1384.4|1383.2|1383.2|1382|39
1613462700000|2021-02-16 08:05:00|1383.8|1382.6|1381.3|1380.1|1384|1382.8|1381.2|1380|174
1613463000000|2021-02-16 08:10:00|1381.4|1380.2|1382.1|1380.9|1382.1|1380.9|1381.2|1380|34
1613463300000|2021-02-16 08:15:00|1381.8|1380.6|1381.1|1379.9|1381.8|1380.6|1380.9|1379.7|32
1613463600000|2021-02-16 08:20:00|1381|1379.8|1381.2|1380|1381.4|1380.2|1379.5|1378.3|192
1613463900000|2021-02-16 08:25:00|1381.5|1380.3|1382.9|1381.7|1382.9|1381.7|1381.2|1380|60
1613464200000|2021-02-16 08:30:00|1383.1|1381.9|1382.8|1381.6|1383.3|1382.1|1382.4|1381.2|44
1613464500000|2021-02-16 08:35:00|1382.7|1381.5|1383.8|1382.6|1384.1|1382.9|1382.7|1381.5|54
1613464800000|2021-02-16 08:40:00|1384.1|1382.9|1385.4|1384.2|1385.9|1384.7|1383.9|1382.7|102
1613465100000|2021-02-16 08:45:00|1384.8|1383.6|1384.3|1383.1|1384.9|1383.7|1383.7|1382.5|55
1613465400000|2021-02-16 08:50:00|1384.4|1383.2|1385.1|1383.9|1385.1|1383.9|1384.1|1382.9|43
1613465700000|2021-02-16 08:55:00|1385.3|1384.1|1386.8|1385.6|1387.1|1385.9|1385.3|1384.1|60
1613466000000|2021-02-16 09:00:00|1386.7|1385.5|1385.3|1384.1|1387.2|1386|1384.8|1383.6|72
1613466300000|2021-02-16 09:05:00|1385.2|1384|1384.8|1383.6|1385.6|1384.4|1384.7|1383.5|40
1613466600000|2021-02-16 09:10:00|1384.9|1383.7|1384.9|1383.7|1385.6|1384.4|1384.7|1383.5|37
1613466900000|2021-02-16 09:15:00|1385.1|1383.9|1384.5|1383.3|1385.3|1384.1|1384.1|1382.9|108
1613467200000|2021-02-16 09:20:00|1384.4|1383.2|1383.1|1381.9|1384.6|1383.4|1382.8|1381.6|122
1613467500000|2021-02-16 09:25:00|1382.9|1381.7|1382.8|1381.6|1383.3|1382.1|1382.1|1380.9|106
1613467800000|2021-02-16 09:30:00|1382.6|1381.4|1381.8|1380.6|1382.6|1381.4|1381.6|1380.4|56
1613468100000|2021-02-16 09:35:00|1381.5|1380.3|1381.9|1380.7|1382.4|1381.2|1381.1|1379.9|35
1613468400000|2021-02-16 09:40:00|1382.1|1380.9|1382.4|1381.2|1382.9|1381.7|1382|1380.8|34
1613468700000|2021-02-16 09:45:00|1382.3|1381.1|1382.7|1381.5|1382.9|1381.7|1382.2|1381|51
1613469000000|2021-02-16 09:50:00|1382.8|1381.6|1383.6|1382.4|1383.7|1382.5|1382.7|1381.5|33
1613469300000|2021-02-16 09:55:00|1383.7|1382.5|1385.1|1383.9|1385.1|1383.9|1383.4|1382.2|191
1613469600000|2021-02-16 10:00:00|1385.2|1384|1384.8|1383.6|1385.6|1384.4|1384.4|1383.2|44
1613469900000|2021-02-16 10:05:00|1384.9|1383.7|1385.8|1384.6|1386.6|1385.4|1384.7|1383.5|135
1613470200000|2021-02-16 10:10:00|1385.7|1384.5|1386.1|1384.9|1386.8|1385.6|1385.6|1384.4|85
1613470500000|2021-02-16 10:15:00|1386|1384.8|1385.2|1384|1386.1|1384.9|1384.4|1383.2|56
1613470800000|2021-02-16 10:20:00|1384.9|1383.7|1384.8|1383.6|1385.5|1384.3|1384.4|1383.2|39
1613471100000|2021-02-16 10:25:00|1384.7|1383.5|1385.2|1384|1385.5|1384.3|1384.4|1383.2|44
1613471400000|2021-02-16 10:30:00|1385.1|1383.9|1385.2|1384|1385.4|1384.2|1384.1|1382.9|43
1613471700000|2021-02-16 10:35:00|1384.9|1383.7|1385.7|1384.5|1386.1|1384.9|1384.5|1383.3|22
1613472000000|2021-02-16 10:40:00|1385.8|1384.6|1386.6|1385.4|1386.9|1385.7|1385.7|1384.5|60
1613472300000|2021-02-16 10:45:00|1386.4|1385.2|1386.1|1384.9|1387.4|1386.2|1385.6|1384.4|574
1613472600000|2021-02-16 10:50:00|1386|1384.8|1385.8|1384.6|1386.4|1385.2|1385.6|1384.4|39
1613472900000|2021-02-16 10:55:00|1385.5|1384.3|1385.7|1384.5|1386|1384.8|1385.1|1383.9|34
1613473200000|2021-02-16 11:00:00|1385.6|1384.4|1384.3|1383.1|1385.6|1384.4|1384.2|1383|25
1613473500000|2021-02-16 11:05:00|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383.8|1382.6|115
1613473800000|2021-02-16 11:10:00|1383.9|1382.7|1383.9|1382.7|1384.4|1383.2|1383.2|1382|35
1613474100000|2021-02-16 11:15:00|1383.6|1382.4|1384.6|1383.4|1384.6|1383.4|1383.4|1382.2|9
1613474400000|2021-02-16 11:20:00|1384.7|1383.5|1384.7|1383.5|1385|1383.8|1384.6|1383.4|18
1613474700000|2021-02-16 11:25:00|1384.9|1383.7|1384.8|1383.6|1385.2|1384|1384.7|1383.5|13
1613475000000|2021-02-16 11:30:00|1384.9|1383.7|1384.9|1383.7|1385.6|1384.4|1384.7|1383.5|13
1613475300000|2021-02-16 11:35:00|1384.8|1383.6|1385.1|1383.9|1385.1|1383.9|1384.4|1383.2|7
1613475600000|2021-02-16 11:40:00|1385.4|1384.2|1384.7|1383.5|1385.4|1384.2|1384.7|1383.5|15
1613475900000|2021-02-16 11:45:00|1384.6|1383.4|1385.1|1383.9|1385.2|1384|1384.6|1383.4|8
1613476200000|2021-02-16 11:50:00|1385.2|1384|1386.7|1385.5|1386.7|1385.5|1384.8|1383.6|23
1613476500000|2021-02-16 11:55:00|1386.6|1385.4|1386.5|1385.3|1386.7|1385.5|1386.2|1385|12
1613476800000|2021-02-16 12:00:00|1386.4|1385.2|1386.9|1385.7|1387.9|1386.7|1386|1384.8|52
1613477100000|2021-02-16 12:05:00|1387|1385.8|1387.4|1386.2|1387.7|1386.5|1387|1385.8|32
1613477400000|2021-02-16 12:10:00|1387.3|1386.1|1387.9|1386.7|1388.1|1386.9|1387.1|1385.9|32
1613477700000|2021-02-16 12:15:00|1387.8|1386.6|1385.9|1384.7|1387.8|1386.6|1385.6|1384.4|36
1613478000000|2021-02-16 12:20:00|1386.1|1384.9|1387.9|1386.7|1387.9|1386.7|1386.1|1384.9|93
1613478300000|2021-02-16 12:25:00|1387.8|1386.6|1385.6|1384.4|1387.9|1386.7|1385.5|1384.3|68
1613478600000|2021-02-16 12:30:00|1385.4|1384.2|1386.1|1384.9|1386.1|1384.9|1385|1383.8|60
1613478900000|2021-02-16 12:35:00|1385.9|1384.7|1384.7|1383.5|1386.1|1384.9|1384.2|1383|59
1613479200000|2021-02-16 12:40:00|1384.6|1383.4|1384.1|1382.9|1384.9|1383.7|1384.1|1382.9|94
1613479500000|2021-02-16 12:45:00|1383.9|1382.7|1383.3|1382.1|1384.9|1383.7|1383.2|1382|1875
1613479800000|2021-02-16 12:50:00|1383.2|1382|1382.6|1381.4|1383.2|1382|1382|1380.8|718
1613480100000|2021-02-16 12:55:00|1382.7|1381.5|1382.8|1381.6|1383.2|1382|1382.3|1381.1|478
1613480400000|2021-02-16 13:00:00|1382.7|1381.5|1383|1381.8|1384|1382.8|1382.6|1381.4|228
1613480700000|2021-02-16 13:05:00|1382.8|1381.6|1384.1|1382.9|1384.7|1383.5|1382.8|1381.6|81
1613481000000|2021-02-16 13:10:00|1383.8|1382.6|1382.5|1381.3|1383.8|1382.6|1381.3|1380.1|133
1613481300000|2021-02-16 13:15:00|1382.3|1381.1|1382.4|1381.2|1382.5|1381.3|1381.7|1380.5|761
1613481600000|2021-02-16 13:20:00|1381.9|1380.7|1381.3|1380.1|1382.9|1381.7|1381.3|1380.1|175
1613481900000|2021-02-16 13:25:00|1381.2|1380|1379.3|1378.1|1381.2|1380|1378.9|1377.7|334
1613482200000|2021-02-16 13:30:00|1379.4|1378.2|1376.3|1375.1|1379.9|1378.7|1376.2|1375|745
1613482500000|2021-02-16 13:35:00|1376.2|1375|1380.3|1379.1|1380.4|1379.2|1375.4|1374.2|1946
1613482800000|2021-02-16 13:40:00|1380.4|1379.2|1382.6|1381.4|1383.2|1382|1380.4|1379.2|315
1613485800000|2021-02-16 14:30:00|1385.3|1384.1|1383.9|1382.7|1386.5|1385.3|1381.8|1380.6|2164
1613486100000|2021-02-16 14:35:00|1383.8|1382.6|1381.7|1380.5|1385.7|1384.5|1378.1|1376.9|1043
1613486400000|2021-02-16 14:40:00|1381.5|1380.3|1384.4|1383.2|1384.4|1383.2|1380.7|1379.5|701
1613486700000|2021-02-16 14:45:00|1384.7|1383.5|1381.9|1380.7|1385.1|1383.9|1381.9|1380.7|1005
1613487000000|2021-02-16 14:50:00|1381.8|1380.6|1383.5|1382.3|1384.5|1383.3|1381.4|1380.2|1957
1613487300000|2021-02-16 14:55:00|1383.4|1382.2|1382.1|1380.9|1384.9|1383.7|1382|1380.8|682
1613487600000|2021-02-16 15:00:00|1382.2|1381|1382.2|1381|1384.7|1383.5|1382.2|1381|377
1613487900000|2021-02-16 15:05:00|1382.4|1381.2|1384|1382.8|1385.2|1384|1382.2|1381|918
1613488200000|2021-02-16 15:10:00|1384.1|1382.9|1383.7|1382.5|1384.5|1383.3|1383.2|1382|1072
1613488500000|2021-02-16 15:15:00|1383.6|1382.4|1382.1|1380.9|1384.5|1383.3|1380.9|1379.7|3368
1613488800000|2021-02-16 15:20:00|1382.5|1381.3|1382.1|1380.9|1383.5|1382.3|1380.3|1379.1|688
1613489100000|2021-02-16 15:25:00|1381.8|1380.6|1379.6|1378.4|1382.2|1381|1378|1376.8|1391
1613489400000|2021-02-16 15:30:00|1379.7|1378.5|1380.2|1379|1381.1|1379.9|1378.1|1376.9|732
1613489700000|2021-02-16 15:35:00|1380.5|1379.3|1380.4|1379.2|1380.7|1379.5|1378.2|1377|1490
1613490000000|2021-02-16 15:40:00|1380.5|1379.3|1377.3|1376.1|1380.5|1379.3|1377.3|1376.1|502
1613490300000|2021-02-16 15:45:00|1377.2|1376|1375.9|1374.7|1378.2|1377|1374.9|1373.7|996
1613490600000|2021-02-16 15:50:00|1376|1374.8|1379.4|1378.2|1379.9|1378.7|1376|1374.8|2513
1613490900000|2021-02-16 15:55:00|1379.5|1378.3|1381|1379.8|1381.4|1380.2|1379.1|1377.9|3043
1613491200000|2021-02-16 16:00:00|1380.8|1379.6|1380.9|1379.7|1382|1380.8|1380.5|1379.3|753
1613491500000|2021-02-16 16:05:00|1380.8|1379.6|1380.9|1379.7|1381.9|1380.7|1380.1|1378.9|269
1613491800000|2021-02-16 16:10:00|1381.1|1379.9|1379.3|1378.1|1381.6|1380.4|1379.2|1378|420
1613492100000|2021-02-16 16:15:00|1379.5|1378.3|1379|1377.8|1379.8|1378.6|1378.3|1377.1|1012
1613492400000|2021-02-16 16:20:00|1379.1|1377.9|1376.6|1375.4|1379.2|1378|1376.1|1374.9|960
1613492700000|2021-02-16 16:25:00|1376.4|1375.2|1376.4|1375.2|1377|1375.8|1374.8|1373.6|586
1613493000000|2021-02-16 16:30:00|1376.3|1375.1|1377.2|1376|1377.4|1376.2|1375|1373.8|539
1613493300000|2021-02-16 16:35:00|1377.3|1376.1|1375.7|1374.5|1377.4|1376.2|1375.2|1374|324
1613493600000|2021-02-16 16:40:00|1375.6|1374.4|1377.8|1376.6|1378.1|1376.9|1375.6|1374.4|814
1613493900000|2021-02-16 16:45:00|1377.7|1376.5|1378.7|1377.5|1379|1377.8|1377.3|1376.1|309
1613494200000|2021-02-16 16:50:00|1378.8|1377.6|1379.6|1378.4|1380.2|1379|1378.3|1377.1|323
1613494500000|2021-02-16 16:55:00|1379.7|1378.5|1380.4|1379.2|1381.3|1380.1|1379.7|1378.5|800
1613494800000|2021-02-16 17:00:00|1380.5|1379.3|1380.7|1379.5|1381.4|1380.2|1379.8|1378.6|286
1613495100000|2021-02-16 17:05:00|1380.6|1379.4|1377.2|1376|1380.9|1379.7|1377.2|1376|424
1613495400000|2021-02-16 17:10:00|1377.4|1376.2|1377.2|1376|1378.3|1377.1|1376.6|1375.4|368
1613495700000|2021-02-16 17:15:00|1377.1|1375.9|1377|1375.8|1377.9|1376.7|1376.3|1375.1|308
1613496000000|2021-02-16 17:20:00|1376.8|1375.6|1378.3|1377.1|1378.8|1377.6|1376.7|1375.5|302
1613496300000|2021-02-16 17:25:00|1378.4|1377.2|1378.4|1377.2|1379.9|1378.7|1378.4|1377.2|688
1613496600000|2021-02-16 17:30:00|1378.5|1377.3|1378.6|1377.4|1379.1|1377.9|1378|1376.8|187
1613496900000|2021-02-16 17:35:00|1378.7|1377.5|1378.6|1377.4|1379.3|1378.1|1378.5|1377.3|203
1613497200000|2021-02-16 17:40:00|1378.3|1377.1|1378|1376.8|1378.7|1377.5|1377.5|1376.3|334
1613497500000|2021-02-16 17:45:00|1378.1|1376.9|1379.1|1377.9|1379.4|1378.2|1378|1376.8|223
1613497800000|2021-02-16 17:50:00|1379.2|1378|1379.6|1378.4|1379.9|1378.7|1378.9|1377.7|232
1613498100000|2021-02-16 17:55:00|1379.7|1378.5|1381.6|1380.4|1381.8|1380.6|1379.3|1378.1|413
1613498400000|2021-02-16 18:00:00|1381.7|1380.5|1382.5|1381.3|1382.7|1381.5|1381.1|1379.9|289
1613498700000|2021-02-16 18:05:00|1382.7|1381.5|1381.8|1380.6|1383.4|1382.2|1381|1379.8|385
1613499000000|2021-02-16 18:10:00|1381.9|1380.7|1382.2|1381|1382.4|1381.2|1381.6|1380.4|160
1613499300000|2021-02-16 18:15:00|1382.3|1381.1|1381.5|1380.3|1382.5|1381.3|1381.1|1379.9|372
1613499600000|2021-02-16 18:20:00|1381.4|1380.2|1382.4|1381.2|1382.6|1381.4|1380.7|1379.5|477
1613499900000|2021-02-16 18:25:00|1382.3|1381.1|1383.3|1382.1|1383.7|1382.5|1382.3|1381.1|330
1613500200000|2021-02-16 18:30:00|1383.5|1382.3|1383.4|1382.2|1383.7|1382.5|1382.8|1381.6|362
1613500500000|2021-02-16 18:35:00|1383.6|1382.4|1383.6|1382.4|1384|1382.8|1382.9|1381.7|313
1613500800000|2021-02-16 18:40:00|1383.5|1382.3|1382.2|1381|1383.6|1382.4|1382.1|1380.9|258
1613501100000|2021-02-16 18:45:00|1382.1|1380.9|1384.1|1382.9|1384.5|1383.3|1382|1380.8|480
1613501400000|2021-02-16 18:50:00|1384.2|1383|1383.9|1382.7|1384.6|1383.4|1383.3|1382.1|296
1613501700000|2021-02-16 18:55:00|1383.8|1382.6|1384.7|1383.5|1384.7|1383.5|1383.4|1382.2|252
1613502000000|2021-02-16 19:00:00|1384.8|1383.6|1384.9|1383.7|1385.7|1384.5|1384.4|1383.2|525
1613502300000|2021-02-16 19:05:00|1384.8|1383.6|1384.9|1383.7|1385.1|1383.9|1383.8|1382.6|690
1613502600000|2021-02-16 19:10:00|1384.8|1383.6|1386.2|1385|1386.8|1385.6|1384.7|1383.5|1366
1613502900000|2021-02-16 19:15:00|1386.7|1385.5|1386.2|1385|1387|1385.8|1385.9|1384.7|1209
1613523600000|2021-02-17 01:00:00|1387.6|1386.4|1383.6|1382.4|1387.6|1386.4|1382.8|1381.6|406
1613523900000|2021-02-17 01:05:00|1384.1|1382.9|1386.8|1385.6|1386.8|1385.6|1383.7|1382.5|195
1613524200000|2021-02-17 01:10:00|1386.7|1385.5|1385.2|1384|1387.8|1386.6|1384.2|1383|197
1613524500000|2021-02-17 01:15:00|1385.3|1384.1|1385|1383.8|1386.5|1385.3|1384.7|1383.5|110
1613524800000|2021-02-17 01:20:00|1384.9|1383.7|1386.6|1385.4|1386.6|1385.4|1384.6|1383.4|57
1613525100000|2021-02-17 01:25:00|1386.3|1385.1|1385.3|1384.1|1386.3|1385.1|1385.2|1384|60
1613525400000|2021-02-17 01:30:00|1385.5|1384.3|1386.7|1385.5|1386.8|1385.6|1385.3|1384.1|59
1613525700000|2021-02-17 01:35:00|1386.8|1385.6|1386.5|1385.3|1386.8|1385.6|1386.1|1384.9|280
1613526000000|2021-02-17 01:40:00|1386.7|1385.5|1386|1384.8|1387.1|1385.9|1385.5|1384.3|469
1613526300000|2021-02-17 01:45:00|1386.5|1385.3|1387|1385.8|1387|1385.8|1386.3|1385.1|35
1613526600000|2021-02-17 01:50:00|1386.8|1385.6|1388.3|1387.1|1389.3|1388.1|1386.8|1385.6|90
1613526900000|2021-02-17 01:55:00|1388.4|1387.2|1389.5|1388.3|1389.6|1388.4|1388.4|1387.2|46
1613527200000|2021-02-17 02:00:00|1389.4|1388.2|1390.2|1389|1390.2|1389|1389.2|1388|108
1613527500000|2021-02-17 02:05:00|1390.3|1389.1|1390.5|1389.3|1391.1|1389.9|1390.3|1389.1|148
1613527800000|2021-02-17 02:10:00|1390.3|1389.1|1390.2|1389|1390.5|1389.3|1389.6|1388.4|46
1613528100000|2021-02-17 02:15:00|1390.1|1388.9|1391|1389.8|1391.1|1389.9|1390.1|1388.9|171
1613528400000|2021-02-17 02:20:00|1390.9|1389.7|1390.6|1389.4|1391.1|1389.9|1390.6|1389.4|41
1613528700000|2021-02-17 02:25:00|1390.5|1389.3|1390.6|1389.4|1390.6|1389.4|1390.1|1388.9|41
1613529000000|2021-02-17 02:30:00|1390.3|1389.1|1390.4|1389.2|1390.6|1389.4|1389.8|1388.6|228
1613529300000|2021-02-17 02:35:00|1390.5|1389.3|1390.7|1389.5|1390.8|1389.6|1390|1388.8|39
1613529600000|2021-02-17 02:40:00|1390.5|1389.3|1390.4|1389.2|1390.7|1389.5|1390.4|1389.2|14
1613529900000|2021-02-17 02:45:00|1390.3|1389.1|1390.4|1389.2|1390.5|1389.3|1390|1388.8|21
1613530200000|2021-02-17 02:50:00|1390.3|1389.1|1390.5|1389.3|1390.6|1389.4|1390.2|1389|10
1613530500000|2021-02-17 02:55:00|1390.3|1389.1|1389.9|1388.7|1390.3|1389.1|1389.4|1388.2|38
1613530800000|2021-02-17 03:00:00|1389.8|1388.6|1389.9|1388.7|1390.2|1389|1389.7|1388.5|42
1613531100000|2021-02-17 03:05:00|1389.7|1388.5|1389.7|1388.5|1390|1388.8|1389.5|1388.3|16
1613531400000|2021-02-17 03:10:00|1389.5|1388.3|1389.5|1388.3|1389.7|1388.5|1389.5|1388.3|17
1613531700000|2021-02-17 03:15:00|1389.6|1388.4|1389.9|1388.7|1390|1388.8|1389.5|1388.3|38
1613532000000|2021-02-17 03:20:00|1389.7|1388.5|1389.6|1388.4|1389.7|1388.5|1389.5|1388.3|12
1613532300000|2021-02-17 03:25:00|1389.5|1388.3|1387.9|1386.7|1389.6|1388.4|1387.9|1386.7|49
1613532600000|2021-02-17 03:30:00|1387.7|1386.5|1387.9|1386.7|1388|1386.8|1387.7|1386.5|29
1613532900000|2021-02-17 03:35:00|1387.8|1386.6|1387.6|1386.4|1387.8|1386.6|1387|1385.8|37
1613533200000|2021-02-17 03:40:00|1387.7|1386.5|1387.9|1386.7|1388.2|1387|1387.6|1386.4|35
1613533500000|2021-02-17 03:45:00|1387.8|1386.6|1387.9|1386.7|1388.4|1387.2|1387.8|1386.6|17
1613533800000|2021-02-17 03:50:00|1388.1|1386.9|1388.1|1386.9|1388.2|1387|1387.9|1386.7|1
1613534100000|2021-02-17 03:55:00|1388.2|1387|1388.8|1387.6|1388.9|1387.7|1388.2|1387|30
1613534400000|2021-02-17 04:00:00|1388.7|1387.5|1388.5|1387.3|1388.7|1387.5|1388.3|1387.1|14
1613534700000|2021-02-17 04:05:00|1388.9|1387.7|1388.6|1387.4|1388.9|1387.7|1388.5|1387.3|34
1613535000000|2021-02-17 04:10:00|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|0
1613535300000|2021-02-17 04:15:00|1388.2|1387|1388.4|1387.2|1388.8|1387.6|1388|1386.8|581
1613535600000|2021-02-17 04:20:00|1388.3|1387.1|1387.7|1386.5|1388.3|1387.1|1387.7|1386.5|6
1613535900000|2021-02-17 04:25:00|1387.4|1386.2|1387.9|1386.7|1387.9|1386.7|1387.3|1386.1|30
1613536200000|2021-02-17 04:30:00|1387.7|1386.5|1387.9|1386.7|1387.9|1386.7|1387.6|1386.4|3
1613536500000|2021-02-17 04:35:00|1387.8|1386.6|1387.7|1386.5|1387.9|1386.7|1387.7|1386.5|5
1613536800000|2021-02-17 04:40:00|1387.9|1386.7|1387.9|1386.7|1388.4|1387.2|1387.7|1386.5|15
1613537100000|2021-02-17 04:45:00|1388|1386.8|1387.6|1386.4|1388.1|1386.9|1387.4|1386.2|16
1613537400000|2021-02-17 04:50:00|1387.7|1386.5|1387.5|1386.3|1387.7|1386.5|1387.4|1386.2|4
1613537700000|2021-02-17 04:55:00|1387.4|1386.2|1387.3|1386.1|1387.5|1386.3|1387.3|1386.1|6
1613538000000|2021-02-17 05:00:00|1387.2|1386|1388.4|1387.2|1388.5|1387.3|1387.2|1386|9
1613538300000|2021-02-17 05:05:00|1388.5|1387.3|1388.6|1387.4|1388.7|1387.5|1388.5|1387.3|1
1613538600000|2021-02-17 05:10:00|1388.4|1387.2|1388.4|1387.2|1388.6|1387.4|1388.2|1387|23
1613538900000|2021-02-17 05:15:00|1388.3|1387.1|1388.4|1387.2|1388.4|1387.2|1388.2|1387|1
1613539200000|2021-02-17 05:20:00|1388.5|1387.3|1389.1|1387.9|1389.2|1388|1388.5|1387.3|34
1613539500000|2021-02-17 05:25:00|1389|1387.8|1388.8|1387.6|1389.1|1387.9|1388.6|1387.4|26
1613539800000|2021-02-17 05:30:00|1388.7|1387.5|1389.7|1388.5|1389.7|1388.5|1388.7|1387.5|11
1613540100000|2021-02-17 05:35:00|1389.8|1388.6|1389.5|1388.3|1389.8|1388.6|1389.3|1388.1|20
1613540400000|2021-02-17 05:40:00|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|1389.5|1388.3|6
1613540700000|2021-02-17 05:45:00|1389.5|1388.3|1389.2|1388|1389.7|1388.5|1389.2|1388|16
1613541000000|2021-02-17 05:50:00|1389.3|1388.1|1389.5|1388.3|1389.8|1388.6|1389.3|1388.1|7
1613541300000|2021-02-17 05:55:00|1389.6|1388.4|1389.7|1388.5|1389.7|1388.5|1389.3|1388.1|2
1613541600000|2021-02-17 06:00:00|1389.6|1388.4|1389.5|1388.3|1390|1388.8|1389.3|1388.1|25
1613541900000|2021-02-17 06:05:00|1389.7|1388.5|1388.8|1387.6|1389.8|1388.6|1388.8|1387.6|17
1613542200000|2021-02-17 06:10:00|1389.1|1387.9|1388.8|1387.6|1389.6|1388.4|1388.8|1387.6|47
1613542500000|2021-02-17 06:15:00|1389.2|1388|1389.1|1387.9|1389.5|1388.3|1388.8|1387.6|19
1613542800000|2021-02-17 06:20:00|1389|1387.8|1389.5|1388.3|1389.7|1388.5|1389|1387.8|24
1613543100000|2021-02-17 06:25:00|1389.4|1388.2|1390|1388.8|1390|1388.8|1389.4|1388.2|15
1613543400000|2021-02-17 06:30:00|1390.1|1388.9|1390.6|1389.4|1390.6|1389.4|1389.8|1388.6|36
1613543700000|2021-02-17 06:35:00|1390.7|1389.5|1390.2|1389|1390.8|1389.6|1390.2|1389|45
1613544000000|2021-02-17 06:40:00|1390.1|1388.9|1390.3|1389.1|1390.6|1389.4|1390|1388.8|12
1613544300000|2021-02-17 06:45:00|1390.2|1389|1390.2|1389|1390.3|1389.1|1389.9|1388.7|13
1613544600000|2021-02-17 06:50:00|1390.1|1388.9|1389.8|1388.6|1390.3|1389.1|1389.8|1388.6|14
1613544900000|2021-02-17 06:55:00|1389.9|1388.7|1389.7|1388.5|1390|1388.8|1389.7|1388.5|7
1613545200000|2021-02-17 07:00:00|1389.5|1388.3|1389|1387.8|1389.6|1388.4|1388.8|1387.6|9
1613545500000|2021-02-17 07:05:00|1388.8|1387.6|1388.2|1387|1389|1387.8|1388|1386.8|31
1613545800000|2021-02-17 07:10:00|1388.3|1387.1|1387.9|1386.7|1388.8|1387.6|1387.9|1386.7|20
1613546100000|2021-02-17 07:15:00|1388|1386.8|1388.5|1387.3|1388.8|1387.6|1388|1386.8|43
1613546400000|2021-02-17 07:20:00|1388.7|1387.5|1388.8|1387.6|1389|1387.8|1388.6|1387.4|19
1613546700000|2021-02-17 07:25:00|1388.9|1387.7|1387.8|1386.6|1389|1387.8|1387.8|1386.6|15
1613547000000|2021-02-17 07:30:00|1387.9|1386.7|1386.6|1385.4|1387.9|1386.7|1386|1384.8|54
1613547300000|2021-02-17 07:35:00|1386.5|1385.3|1386.5|1385.3|1387|1385.8|1386.1|1384.9|78
1613547600000|2021-02-17 07:40:00|1386.7|1385.5|1387.3|1386.1|1387.3|1386.1|1386.7|1385.5|15
1613547900000|2021-02-17 07:45:00|1387.1|1385.9|1387.8|1386.6|1387.8|1386.6|1386.8|1385.6|16
1613548200000|2021-02-17 07:50:00|1387.6|1386.4|1387.8|1386.6|1388.5|1387.3|1387.2|1386|8
1613548500000|2021-02-17 07:55:00|1388|1386.8|1387.3|1386.1|1388.1|1386.9|1387.2|1386|12
1613548800000|2021-02-17 08:00:00|1387.4|1386.2|1386.5|1385.3|1388.7|1387.5|1386.5|1385.3|56
1613549100000|2021-02-17 08:05:00|1386.3|1385.1|1386.1|1384.9|1386.9|1385.7|1385.8|1384.6|112
1613549400000|2021-02-17 08:10:00|1386.2|1385|1387.4|1386.2|1387.4|1386.2|1386.1|1384.9|47
1613549700000|2021-02-17 08:15:00|1387.5|1386.3|1386.1|1384.9|1387.5|1386.3|1386.1|1384.9|29
1613550000000|2021-02-17 08:20:00|1386.4|1385.2|1387.6|1386.4|1388.2|1387|1386.4|1385.2|76
1613550300000|2021-02-17 08:25:00|1387.7|1386.5|1387.9|1386.7|1388.1|1386.9|1387.1|1385.9|24
1613550600000|2021-02-17 08:30:00|1388|1386.8|1387.9|1386.7|1388.1|1386.9|1387.5|1386.3|37
1613550900000|2021-02-17 08:35:00|1388|1386.8|1387.6|1386.4|1388.9|1387.7|1387.6|1386.4|31
1613551200000|2021-02-17 08:40:00|1387.7|1386.5|1388.7|1387.5|1388.9|1387.7|1387.7|1386.5|36
1613551500000|2021-02-17 08:45:00|1388.9|1387.7|1389|1387.8|1389.6|1388.4|1388.7|1387.5|65
1613551800000|2021-02-17 08:50:00|1388.7|1387.5|1389.6|1388.4|1389.7|1388.5|1388.4|1387.2|61
1613552100000|2021-02-17 08:55:00|1389.5|1388.3|1390|1388.8|1390.3|1389.1|1389.5|1388.3|75
1613552400000|2021-02-17 09:00:00|1389.9|1388.7|1390|1388.8|1390.2|1389|1389.6|1388.4|39
1613552700000|2021-02-17 09:05:00|1390.2|1389|1389.9|1388.7|1390.2|1389|1389.5|1388.3|43
1613553000000|2021-02-17 09:10:00|1390.3|1389.1|1389.6|1388.4|1390.3|1389.1|1388.9|1387.7|72
1613553300000|2021-02-17 09:15:00|1389.7|1388.5|1388.7|1387.5|1389.7|1388.5|1387.9|1386.7|57
1613553600000|2021-02-17 09:20:00|1388.6|1387.4|1388.9|1387.7|1388.9|1387.7|1387.6|1386.4|34
1613553900000|2021-02-17 09:25:00|1388.8|1387.6|1388.1|1386.9|1388.9|1387.7|1387.7|1386.5|92
1613554200000|2021-02-17 09:30:00|1388|1386.8|1387.5|1386.3|1388.2|1387|1386.8|1385.6|84
1613554500000|2021-02-17 09:35:00|1387.4|1386.2|1387.9|1386.7|1387.9|1386.7|1386.4|1385.2|68
1613554800000|2021-02-17 09:40:00|1387.8|1386.6|1387.4|1386.2|1388.6|1387.4|1387.3|1386.1|103
1613555100000|2021-02-17 09:45:00|1387.5|1386.3|1387.6|1386.4|1387.7|1386.5|1386.9|1385.7|59
1613555400000|2021-02-17 09:50:00|1387.8|1386.6|1388.6|1387.4|1388.7|1387.5|1387.8|1386.6|50
1613555700000|2021-02-17 09:55:00|1388.7|1387.5|1389.5|1388.3|1389.6|1388.4|1388.3|1387.1|85
1613556000000|2021-02-17 10:00:00|1389.4|1388.2|1389.4|1388.2|1390|1388.8|1389.2|1388|70
1613556300000|2021-02-17 10:05:00|1389.2|1388|1388.7|1387.5|1389.5|1388.3|1388.2|1387|191
1613556600000|2021-02-17 10:10:00|1388.5|1387.3|1388.9|1387.7|1389.1|1387.9|1388.2|1387|88
1613556900000|2021-02-17 10:15:00|1389|1387.8|1388.9|1387.7|1389.5|1388.3|1388.6|1387.4|113
1613557200000|2021-02-17 10:20:00|1388.7|1387.5|1388.6|1387.4|1389.1|1387.9|1388.5|1387.3|140
1613557500000|2021-02-17 10:25:00|1388.8|1387.6|1388.8|1387.6|1389.1|1387.9|1388.6|1387.4|103
1613557800000|2021-02-17 10:30:00|1388.7|1387.5|1388.3|1387.1|1389.3|1388.1|1388.3|1387.1|192
1613558100000|2021-02-17 10:35:00|1388.6|1387.4|1390|1388.8|1390.2|1389|1388.3|1387.1|123
1613558400000|2021-02-17 10:40:00|1389.9|1388.7|1389.1|1387.9|1390.1|1388.9|1388.8|1387.6|222
1613558700000|2021-02-17 10:45:00|1389.3|1388.1|1387.7|1386.5|1389.5|1388.3|1387.7|1386.5|122
1613559000000|2021-02-17 10:50:00|1387.8|1386.6|1387.6|1386.4|1388.1|1386.9|1387.6|1386.4|118
1613559300000|2021-02-17 10:55:00|1387.7|1386.5|1387.6|1386.4|1388.1|1386.9|1387.5|1386.3|135
1613559600000|2021-02-17 11:00:00|1387.8|1386.6|1387.3|1386.1|1388.6|1387.4|1387.3|1386.1|91
1613559900000|2021-02-17 11:05:00|1387.4|1386.2|1386.6|1385.4|1387.6|1386.4|1386.6|1385.4|52
1613560200000|2021-02-17 11:10:00|1386.5|1385.3|1385.6|1384.4|1386.8|1385.6|1385.3|1384.1|101
1613560500000|2021-02-17 11:15:00|1385.8|1384.6|1386.3|1385.1|1386.6|1385.4|1385.8|1384.6|23
1613560800000|2021-02-17 11:20:00|1386.2|1385|1386.5|1385.3|1386.6|1385.4|1385.8|1384.6|30
1613561100000|2021-02-17 11:25:00|1386.8|1385.6|1386.6|1385.4|1386.8|1385.6|1385.8|1384.6|32
1613561400000|2021-02-17 11:30:00|1386.7|1385.5|1387.5|1386.3|1388|1386.8|1386.7|1385.5|31
1613561700000|2021-02-17 11:35:00|1387.3|1386.1|1387.2|1386|1387.8|1386.6|1387.1|1385.9|23
1613562000000|2021-02-17 11:40:00|1387|1385.8|1387|1385.8|1387.3|1386.1|1386.8|1385.6|9
1613562300000|2021-02-17 11:45:00|1387.1|1385.9|1387.2|1386|1387.6|1386.4|1387.1|1385.9|30
1613562600000|2021-02-17 11:50:00|1387.1|1385.9|1387.2|1386|1387.4|1386.2|1386.6|1385.4|21
1613562900000|2021-02-17 11:55:00|1387.1|1385.9|1387.2|1386|1387.4|1386.2|1387.1|1385.9|20
1613563200000|2021-02-17 12:00:00|1387.3|1386.1|1387.5|1386.3|1387.9|1386.7|1387.1|1385.9|28
1613563500000|2021-02-17 12:05:00|1387.3|1386.1|1386.3|1385.1|1387.3|1386.1|1385.9|1384.7|34
1613563800000|2021-02-17 12:10:00|1386.2|1385|1386.7|1385.5|1386.8|1385.6|1386.1|1384.9|26
1613564100000|2021-02-17 12:15:00|1386.5|1385.3|1386|1384.8|1386.6|1385.4|1385.8|1384.6|24
1613564400000|2021-02-17 12:20:00|1385.8|1384.6|1385.9|1384.7|1386.3|1385.1|1385.8|1384.6|110
1613564700000|2021-02-17 12:25:00|1386|1384.8|1386.5|1385.3|1386.6|1385.4|1385.8|1384.6|39
1613565000000|2021-02-17 12:30:00|1386.4|1385.2|1387.4|1386.2|1387.4|1386.2|1386.4|1385.2|23
1613565300000|2021-02-17 12:35:00|1387.5|1386.3|1387.1|1385.9|1387.9|1386.7|1387.1|1385.9|32
1613565600000|2021-02-17 12:40:00|1387.2|1386|1386.4|1385.2|1387.2|1386|1386.1|1384.9|35
1613565900000|2021-02-17 12:45:00|1386.5|1385.3|1385.2|1384|1386.5|1385.3|1384.7|1383.5|67
1613566200000|2021-02-17 12:50:00|1385.3|1384.1|1384.8|1383.6|1386|1384.8|1384.8|1383.6|40
1613566500000|2021-02-17 12:55:00|1384.9|1383.7|1385.5|1384.3|1385.5|1384.3|1384|1382.8|129
1613566800000|2021-02-17 13:00:00|1385.6|1384.4|1383.5|1382.3|1385.6|1384.4|1383.5|1382.3|175
1613567100000|2021-02-17 13:05:00|1383.6|1382.4|1381.8|1380.6|1383.8|1382.6|1381.6|1380.4|230
1613567400000|2021-02-17 13:10:00|1381.7|1380.5|1382.5|1381.3|1382.5|1381.3|1381.7|1380.5|125
1613567700000|2021-02-17 13:15:00|1382.8|1381.6|1383.5|1382.3|1383.8|1382.6|1382.5|1381.3|119
1613568000000|2021-02-17 13:20:00|1383.6|1382.4|1384.9|1383.7|1385.1|1383.9|1383.4|1382.2|614
1613568300000|2021-02-17 13:25:00|1384.8|1383.6|1384.1|1382.9|1384.8|1383.6|1382.7|1381.5|192
1613568600000|2021-02-17 13:30:00|1384|1382.8|1382.1|1380.9|1384.2|1383|1381.7|1380.5|285
1613568900000|2021-02-17 13:35:00|1382.2|1381|1382.8|1381.6|1382.9|1381.7|1381.4|1380.2|197
1613569200000|2021-02-17 13:40:00|1382.9|1381.7|1381.2|1380|1383.3|1382.1|1380.3|1379.1|265
1613572200000|2021-02-17 14:30:00|1379.4|1378.2|1381.2|1380|1383.4|1382.2|1377.4|1376.2|1884
1613572500000|2021-02-17 14:35:00|1381.1|1379.9|1382.9|1381.7|1384.1|1382.9|1380.4|1379.2|591
1613572800000|2021-02-17 14:40:00|1382.8|1381.6|1387|1385.8|1388.3|1387.1|1382.8|1381.6|2306
1613573100000|2021-02-17 14:45:00|1386.9|1385.7|1386.9|1385.7|1388.6|1387.4|1386.1|1384.9|974
1613573400000|2021-02-17 14:50:00|1387|1385.8|1387.2|1386|1388.8|1387.6|1386.6|1385.4|777
1613573700000|2021-02-17 14:55:00|1387.3|1386.1|1386.4|1385.2|1388.1|1386.9|1385.8|1384.6|442
1613574000000|2021-02-17 15:00:00|1386.3|1385.1|1381.7|1380.5|1386.4|1385.2|1381.7|1380.5|2174
1613574300000|2021-02-17 15:05:00|1381.4|1380.2|1381.9|1380.7|1382.7|1381.5|1380.2|1379|683
1613574600000|2021-02-17 15:10:00|1381.8|1380.6|1381.3|1380.1|1383.3|1382.1|1381.3|1380.1|430
1613574900000|2021-02-17 15:15:00|1381.2|1380|1380.8|1379.6|1381.7|1380.5|1379.6|1378.4|601
1613575200000|2021-02-17 15:20:00|1380.6|1379.4|1380.8|1379.6|1381.3|1380.1|1379|1377.8|562
1613575500000|2021-02-17 15:25:00|1380.4|1379.2|1382.5|1381.3|1382.9|1381.7|1379.3|1378.1|798
1613575800000|2021-02-17 15:30:00|1382.6|1381.4|1381.1|1379.9|1382.8|1381.6|1380.9|1379.7|531
1613576100000|2021-02-17 15:35:00|1381.3|1380.1|1382.2|1381|1384|1382.8|1380.8|1379.6|454
1613576400000|2021-02-17 15:40:00|1382.1|1380.9|1380.6|1379.4|1382.3|1381.1|1380.3|1379.1|519
1613576700000|2021-02-17 15:45:00|1380.8|1379.6|1382|1380.8|1382.5|1381.3|1380.1|1378.9|597
1613577000000|2021-02-17 15:50:00|1381.8|1380.6|1381.6|1380.4|1382.8|1381.6|1381.3|1380.1|369
1613577300000|2021-02-17 15:55:00|1381.7|1380.5|1384.6|1383.4|1384.8|1383.6|1381.5|1380.3|649
1613577600000|2021-02-17 16:00:00|1384.4|1383.2|1385.2|1384|1386.2|1385|1383.8|1382.6|470
1613577900000|2021-02-17 16:05:00|1385.4|1384.2|1383|1381.8|1385.5|1384.3|1382.7|1381.5|774
1613578200000|2021-02-17 16:10:00|1383.1|1381.9|1382.1|1380.9|1383.8|1382.6|1382|1380.8|363
1613578500000|2021-02-17 16:15:00|1382.3|1381.1|1384|1382.8|1384.2|1383|1381.9|1380.7|817
1613578800000|2021-02-17 16:20:00|1383.9|1382.7|1382.4|1381.2|1384.4|1383.2|1381.5|1380.3|395
1613579100000|2021-02-17 16:25:00|1382.2|1381|1384.9|1383.7|1385.2|1384|1381.4|1380.2|586
1613579400000|2021-02-17 16:30:00|1384.8|1383.6|1383.7|1382.5|1385.9|1384.7|1382.9|1381.7|1096
1613579700000|2021-02-17 16:35:00|1383.9|1382.7|1383|1381.8|1384.9|1383.7|1383|1381.8|690
1613580000000|2021-02-17 16:40:00|1383.1|1381.9|1382.4|1381.2|1383.9|1382.7|1382.3|1381.1|461
1613580300000|2021-02-17 16:45:00|1382.3|1381.1|1382.9|1381.7|1383.2|1382|1381.7|1380.5|695
1613580600000|2021-02-17 16:50:00|1382.8|1381.6|1381.3|1380.1|1383.4|1382.2|1381.3|1380.1|303
1613580900000|2021-02-17 16:55:00|1381.4|1380.2|1380.8|1379.6|1381.8|1380.6|1380.4|1379.2|210
1613581200000|2021-02-17 17:00:00|1380.7|1379.5|1380.8|1379.6|1381.3|1380.1|1380.3|1379.1|204
1613581500000|2021-02-17 17:05:00|1380.7|1379.5|1379|1377.8|1380.7|1379.5|1378.8|1377.6|306
1613581800000|2021-02-17 17:10:00|1379.1|1377.9|1380.1|1378.9|1381.4|1380.2|1378.8|1377.6|397
1613582100000|2021-02-17 17:15:00|1380.2|1379|1379.9|1378.7|1380.8|1379.6|1379.8|1378.6|279
1613582400000|2021-02-17 17:20:00|1380|1378.8|1379.1|1377.9|1380.1|1378.9|1379|1377.8|379
1613582700000|2021-02-17 17:25:00|1379.3|1378.1|1379.3|1378.1|1379.4|1378.2|1377.9|1376.7|417
1613583000000|2021-02-17 17:30:00|1379.6|1378.4|1378.8|1377.6|1379.6|1378.4|1378.3|1377.1|444
1613583300000|2021-02-17 17:35:00|1379|1377.8|1378.6|1377.4|1379.2|1378|1378|1376.8|287
1613583600000|2021-02-17 17:40:00|1378.7|1377.5|1380.3|1379.1|1380.4|1379.2|1378.3|1377.1|248
1613583900000|2021-02-17 17:45:00|1380.2|1379|1380.6|1379.4|1381.1|1379.9|1379.7|1378.5|340
1613584200000|2021-02-17 17:50:00|1380.4|1379.2|1381.8|1380.6|1381.8|1380.6|1380.3|1379.1|278
1613584500000|2021-02-17 17:55:00|1381.7|1380.5|1380.3|1379.1|1382.2|1381|1380.3|1379.1|221
1613584800000|2021-02-17 18:00:00|1380.2|1379|1379.8|1378.6|1380.3|1379.1|1379.4|1378.2|258
1613585100000|2021-02-17 18:05:00|1379.7|1378.5|1379.9|1378.7|1380.3|1379.1|1379.4|1378.2|217
1613585400000|2021-02-17 18:10:00|1379.8|1378.6|1380.7|1379.5|1380.9|1379.7|1379.8|1378.6|212
1613585700000|2021-02-17 18:15:00|1380.4|1379.2|1379.9|1378.7|1380.7|1379.5|1379.8|1378.6|513
1613586000000|2021-02-17 18:20:00|1380.1|1378.9|1382.3|1381.1|1382.6|1381.4|1380|1378.8|234
1613586300000|2021-02-17 18:25:00|1382.4|1381.2|1381.3|1380.1|1382.4|1381.2|1381.3|1380.1|227
1613586600000|2021-02-17 18:30:00|1381.2|1380|1381.1|1379.9|1381.7|1380.5|1380.8|1379.6|191
1613586900000|2021-02-17 18:35:00|1380.9|1379.7|1381.9|1380.7|1382.7|1381.5|1380.8|1379.6|230
1613587200000|2021-02-17 18:40:00|1381.8|1380.6|1383.1|1381.9|1383.6|1382.4|1381.7|1380.5|359
1613587500000|2021-02-17 18:45:00|1383|1381.8|1384.3|1383.1|1384.6|1383.4|1382.8|1381.6|1383
1613587800000|2021-02-17 18:50:00|1384.2|1383|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|393
1613588100000|2021-02-17 18:55:00|1383.7|1382.5|1383.5|1382.3|1384.8|1383.6|1383.3|1382.1|333
1613588400000|2021-02-17 19:00:00|1383.3|1382.1|1384|1382.8|1384.7|1383.5|1382.4|1381.2|483
1613588700000|2021-02-17 19:05:00|1383.9|1382.7|1384.2|1383|1385.2|1384|1383.7|1382.5|611
1613589000000|2021-02-17 19:10:00|1384.1|1382.9|1384.6|1383.4|1386.2|1385|1382.2|1381|1195
1613589300000|2021-02-17 19:15:00|1384.7|1383.5|1383.8|1382.6|1384.8|1383.6|1383.6|1382.4|633
1613610000000|2021-02-18 01:00:00|1386.5|1385.3|1389.3|1388.1|1392.1|1390.9|1386.5|1385.3|738
1613610300000|2021-02-18 01:05:00|1389.4|1388.2|1390.7|1389.5|1390.7|1389.5|1388.7|1387.5|188
1613610600000|2021-02-18 01:10:00|1390.9|1389.7|1390.7|1389.5|1391.1|1389.9|1389.4|1388.2|292
1613610900000|2021-02-18 01:15:00|1390.8|1389.6|1390.4|1389.2|1390.9|1389.7|1388.8|1387.6|1154
1613611200000|2021-02-18 01:20:00|1390.3|1389.1|1388.9|1387.7|1390.8|1389.6|1388.9|1387.7|171
1613611500000|2021-02-18 01:25:00|1389|1387.8|1388.6|1387.4|1389.1|1387.9|1388.1|1386.9|102
1613611800000|2021-02-18 01:30:00|1388.8|1387.6|1388.8|1387.6|1389.2|1388|1388.4|1387.2|74
1613612100000|2021-02-18 01:35:00|1388.7|1387.5|1387.4|1386.2|1388.7|1387.5|1386.9|1385.7|57
1613612400000|2021-02-18 01:40:00|1387.3|1386.1|1386.4|1385.2|1387.4|1386.2|1386.2|1385|58
1613612700000|2021-02-18 01:45:00|1386.2|1385|1385.7|1384.5|1386.5|1385.3|1385.5|1384.3|71
1613613000000|2021-02-18 01:50:00|1385.6|1384.4|1386|1384.8|1386.6|1385.4|1385.6|1384.4|56
1613613300000|2021-02-18 01:55:00|1385.9|1384.7|1386.4|1385.2|1386.4|1385.2|1385.6|1384.4|26
1613613600000|2021-02-18 02:00:00|1386.2|1385|1386.4|1385.2|1388.1|1386.9|1386.2|1385|229
1613613900000|2021-02-18 02:05:00|1386.3|1385.1|1386.1|1384.9|1386.3|1385.1|1385.7|1384.5|50
1613614200000|2021-02-18 02:10:00|1386.2|1385|1386.4|1385.2|1386.6|1385.4|1386|1384.8|40
1613614500000|2021-02-18 02:15:00|1386.1|1384.9|1386.8|1385.6|1386.9|1385.7|1386|1384.8|37
1613614800000|2021-02-18 02:20:00|1386.9|1385.7|1387.9|1386.7|1387.9|1386.7|1386.9|1385.7|19
1613615100000|2021-02-18 02:25:00|1387.8|1386.6|1387.2|1386|1387.8|1386.6|1386.9|1385.7|9
1613615400000|2021-02-18 02:30:00|1387.4|1386.2|1387.1|1385.9|1387.6|1386.4|1386.2|1385|34
1613615700000|2021-02-18 02:35:00|1387.2|1386|1387.1|1385.9|1387.6|1386.4|1386.8|1385.6|18
1613616000000|2021-02-18 02:40:00|1386.9|1385.7|1387.7|1386.5|1387.7|1386.5|1386.9|1385.7|17
1613616300000|2021-02-18 02:45:00|1387.6|1386.4|1387.7|1386.5|1388.2|1387|1387.5|1386.3|21
1613616600000|2021-02-18 02:50:00|1387.6|1386.4|1388.8|1387.6|1389.1|1387.9|1387.4|1386.2|108
1613616900000|2021-02-18 02:55:00|1389|1387.8|1389.1|1387.9|1389.2|1388|1388.4|1387.2|29
1613617200000|2021-02-18 03:00:00|1389.2|1388|1389.3|1388.1|1389.4|1388.2|1388.9|1387.7|23
1613617500000|2021-02-18 03:05:00|1389.4|1388.2|1389.6|1388.4|1389.8|1388.6|1389.4|1388.2|83
1613617800000|2021-02-18 03:10:00|1389.7|1388.5|1389.6|1388.4|1389.8|1388.6|1389.3|1388.1|17
1613618100000|2021-02-18 03:15:00|1389.7|1388.5|1389.6|1388.4|1389.9|1388.7|1389.6|1388.4|9
1613618400000|2021-02-18 03:20:00|1389.5|1388.3|1388.2|1387|1389.5|1388.3|1388|1386.8|893
1613618700000|2021-02-18 03:25:00|1388.1|1386.9|1387.2|1386|1388.5|1387.3|1387|1385.8|80
1613619000000|2021-02-18 03:30:00|1387.5|1386.3|1387|1385.8|1388|1386.8|1386.7|1385.5|61
1613619300000|2021-02-18 03:35:00|1387.1|1385.9|1387.2|1386|1387.3|1386.1|1386.9|1385.7|13
1613619600000|2021-02-18 03:40:00|1387.3|1386.1|1387.5|1386.3|1387.6|1386.4|1387.3|1386.1|21
1613619900000|2021-02-18 03:45:00|1387.4|1386.2|1387.5|1386.3|1387.7|1386.5|1387.4|1386.2|13
1613620200000|2021-02-18 03:50:00|1387.6|1386.4|1387.5|1386.3|1387.9|1386.7|1387.5|1386.3|16
1613620500000|2021-02-18 03:55:00|1387.4|1386.2|1387.7|1386.5|1388|1386.8|1387.4|1386.2|40
1613620800000|2021-02-18 04:00:00|1387.6|1386.4|1387.7|1386.5|1387.9|1386.7|1387.5|1386.3|31
1613621100000|2021-02-18 04:05:00|1388.2|1387|1387.7|1386.5|1388.6|1387.4|1387.7|1386.5|110
1613621400000|2021-02-18 04:10:00|1387.6|1386.4|1387.3|1386.1|1387.7|1386.5|1386.8|1385.6|76
1613621700000|2021-02-18 04:15:00|1387.4|1386.2|1387.7|1386.5|1387.9|1386.7|1387.3|1386.1|60
1613622000000|2021-02-18 04:20:00|1387.6|1386.4|1388.2|1387|1388.2|1387|1387.5|1386.3|16
1613622300000|2021-02-18 04:25:00|1388.1|1386.9|1388.2|1387|1388.2|1387|1387.9|1386.7|7
1613622600000|2021-02-18 04:30:00|1388|1386.8|1387.9|1386.7|1388|1386.8|1387.8|1386.6|8
1613622900000|2021-02-18 04:35:00|1387.8|1386.6|1387.8|1386.6|1388.1|1386.9|1387.7|1386.5|6
1613623200000|2021-02-18 04:40:00|1387.9|1386.7|1388.2|1387|1388.2|1387|1387.9|1386.7|10
1613623500000|2021-02-18 04:45:00|1388|1386.8|1388|1386.8|1388.2|1387|1388|1386.8|1
1613623800000|2021-02-18 04:50:00|1388.1|1386.9|1388.2|1387|1388.2|1387|1388.1|1386.9|1
1613624100000|2021-02-18 04:55:00|1388.1|1386.9|1387.5|1386.3|1388.1|1386.9|1387.5|1386.3|19
1613624400000|2021-02-18 05:00:00|1387.6|1386.4|1387.7|1386.5|1387.9|1386.7|1387.6|1386.4|21
1613624700000|2021-02-18 05:05:00|1387.6|1386.4|1387.8|1386.6|1387.9|1386.7|1387.6|1386.4|11
1613625000000|2021-02-18 05:10:00|1387.9|1386.7|1388|1386.8|1388.1|1386.9|1387.8|1386.6|3
1613625300000|2021-02-18 05:15:00|1388.2|1387|1388|1386.8|1388.2|1387|1387.9|1386.7|31
1613625600000|2021-02-18 05:20:00|1388.1|1386.9|1387.7|1386.5|1388.3|1387.1|1387.7|1386.5|14
1613625900000|2021-02-18 05:25:00|1387.8|1386.6|1387.6|1386.4|1387.9|1386.7|1387.5|1386.3|9
1613626200000|2021-02-18 05:30:00|1387.7|1386.5|1387.3|1386.1|1388|1386.8|1387.1|1385.9|70
1613626500000|2021-02-18 05:35:00|1387.4|1386.2|1388.3|1387.1|1388.5|1387.3|1387.4|1386.2|31
1613626800000|2021-02-18 05:40:00|1388.4|1387.2|1387.9|1386.7|1388.5|1387.3|1387.8|1386.6|27
1613627100000|2021-02-18 05:45:00|1388|1386.8|1387.5|1386.3|1388.1|1386.9|1387.4|1386.2|10
1613627400000|2021-02-18 05:50:00|1387.4|1386.2|1387.1|1385.9|1387.6|1386.4|1387.1|1385.9|16
1613627700000|2021-02-18 05:55:00|1387|1385.8|1387.2|1386|1387.5|1386.3|1387|1385.8|52
1613628000000|2021-02-18 06:00:00|1387.3|1386.1|1387.7|1386.5|1388|1386.8|1387|1385.8|67
1613628300000|2021-02-18 06:05:00|1387.8|1386.6|1387.4|1386.2|1387.9|1386.7|1387.4|1386.2|22
1613628600000|2021-02-18 06:10:00|1387.5|1386.3|1387.4|1386.2|1387.8|1386.6|1387.4|1386.2|13
1613628900000|2021-02-18 06:15:00|1387.2|1386|1387.9|1386.7|1387.9|1386.7|1387.1|1385.9|28
1613629200000|2021-02-18 06:20:00|1387.7|1386.5|1387.9|1386.7|1387.9|1386.7|1387.4|1386.2|15
1613629500000|2021-02-18 06:25:00|1387.8|1386.6|1388.1|1386.9|1388.2|1387|1387.6|1386.4|19
1613629800000|2021-02-18 06:30:00|1388.2|1387|1388.4|1387.2|1388.6|1387.4|1387.9|1386.7|32
1613630100000|2021-02-18 06:35:00|1388.3|1387.1|1387.6|1386.4|1388.4|1387.2|1387.6|1386.4|11
1613630400000|2021-02-18 06:40:00|1387.7|1386.5|1386.7|1385.5|1387.7|1386.5|1386.7|1385.5|98
1613630700000|2021-02-18 06:45:00|1386.8|1385.6|1385.7|1384.5|1387|1385.8|1385.3|1384.1|136
1613631000000|2021-02-18 06:50:00|1385.6|1384.4|1385.9|1384.7|1386.3|1385.1|1385.5|1384.3|61
1613631300000|2021-02-18 06:55:00|1386|1384.8|1386.3|1385.1|1386.4|1385.2|1385.6|1384.4|14
1613631600000|2021-02-18 07:00:00|1386.2|1385|1386.5|1385.3|1386.5|1385.3|1385.9|1384.7|30
1613631900000|2021-02-18 07:05:00|1386.3|1385.1|1385.6|1384.4|1386.4|1385.2|1385.6|1384.4|14
1613632200000|2021-02-18 07:10:00|1385.7|1384.5|1384.1|1382.9|1385.7|1384.5|1384|1382.8|27
1613632500000|2021-02-18 07:15:00|1384|1382.8|1383.3|1382.1|1384|1382.8|1383.2|1382|96
1613632800000|2021-02-18 07:20:00|1383.4|1382.2|1383.3|1382.1|1383.4|1382.2|1382.6|1381.4|55
1613633100000|2021-02-18 07:25:00|1383.1|1381.9|1383.5|1382.3|1383.8|1382.6|1383.1|1381.9|10
1613633400000|2021-02-18 07:30:00|1383.3|1382.1|1382.1|1380.9|1383.3|1382.1|1381.5|1380.3|106
1613633700000|2021-02-18 07:35:00|1382.2|1381|1383.2|1382|1383.5|1382.3|1382.2|1381|26
1613634000000|2021-02-18 07:40:00|1383.5|1382.3|1382.8|1381.6|1383.6|1382.4|1382.6|1381.4|31
1613634300000|2021-02-18 07:45:00|1382.6|1381.4|1383|1381.8|1383.4|1382.2|1382.2|1381|77
1613634600000|2021-02-18 07:50:00|1382.9|1381.7|1383.5|1382.3|1383.5|1382.3|1382.9|1381.7|9
1613634900000|2021-02-18 07:55:00|1383.6|1382.4|1383.5|1382.3|1383.8|1382.6|1383.3|1382.1|16
1613635200000|2021-02-18 08:00:00|1383.6|1382.4|1384.5|1383.3|1384.6|1383.4|1383.4|1382.2|114
1613635500000|2021-02-18 08:05:00|1384.6|1383.4|1383|1381.8|1384.6|1383.4|1383|1381.8|20
1613635800000|2021-02-18 08:10:00|1383.1|1381.9|1383.9|1382.7|1383.9|1382.7|1383.1|1381.9|11
1613636100000|2021-02-18 08:15:00|1384|1382.8|1383.7|1382.5|1384.6|1383.4|1383.3|1382.1|17
1613636400000|2021-02-18 08:20:00|1383.6|1382.4|1382.4|1381.2|1383.6|1382.4|1382.4|1381.2|35
1613636700000|2021-02-18 08:25:00|1382.7|1381.5|1381.8|1380.6|1383.3|1382.1|1381.6|1380.4|49
1613637000000|2021-02-18 08:30:00|1381.9|1380.7|1383.6|1382.4|1384|1382.8|1381.9|1380.7|36
1613637300000|2021-02-18 08:35:00|1383.7|1382.5|1383.8|1382.6|1384.3|1383.1|1383|1381.8|48
1613637600000|2021-02-18 08:40:00|1384|1382.8|1384.5|1383.3|1384.9|1383.7|1383.8|1382.6|345
1613637900000|2021-02-18 08:45:00|1384.3|1383.1|1385|1383.8|1385.3|1384.1|1384.1|1382.9|94
1613638200000|2021-02-18 08:50:00|1385.1|1383.9|1384.8|1383.6|1385.4|1384.2|1384.2|1383|40
1613638500000|2021-02-18 08:55:00|1384.9|1383.7|1384.2|1383|1385.1|1383.9|1383.7|1382.5|28
1613638800000|2021-02-18 09:00:00|1384.1|1382.9|1383.8|1382.6|1384.1|1382.9|1383.3|1382.1|72
1613639100000|2021-02-18 09:05:00|1384|1382.8|1383.5|1382.3|1384|1382.8|1383.2|1382|16
1613639400000|2021-02-18 09:10:00|1383.6|1382.4|1382.6|1381.4|1384.3|1383.1|1382.2|1381|84
1613639700000|2021-02-18 09:15:00|1382.5|1381.3|1382.5|1381.3|1382.7|1381.5|1382.4|1381.2|40
1613640000000|2021-02-18 09:20:00|1382.7|1381.5|1381.8|1380.6|1383.1|1381.9|1381.5|1380.3|83
1613640300000|2021-02-18 09:25:00|1381.6|1380.4|1379.4|1378.2|1381.6|1380.4|1378.8|1377.6|146
1613640600000|2021-02-18 09:30:00|1379.3|1378.1|1378.8|1377.6|1379.9|1378.7|1378.7|1377.5|56
1613640900000|2021-02-18 09:35:00|1378.7|1377.5|1380.2|1379|1380.4|1379.2|1378.3|1377.1|101
1613641200000|2021-02-18 09:40:00|1380.3|1379.1|1380.7|1379.5|1381|1379.8|1380.2|1379|1159
1613641500000|2021-02-18 09:45:00|1380.8|1379.6|1380.7|1379.5|1381.2|1380|1379.9|1378.7|154
1613641800000|2021-02-18 09:50:00|1380.5|1379.3|1380.5|1379.3|1380.7|1379.5|1380.3|1379.1|27
1613642100000|2021-02-18 09:55:00|1380.7|1379.5|1380.4|1379.2|1380.8|1379.6|1379.5|1378.3|604
1613642400000|2021-02-18 10:00:00|1380.3|1379.1|1380.1|1378.9|1380.9|1379.7|1380.1|1378.9|26
1613642700000|2021-02-18 10:05:00|1380|1378.8|1379.8|1378.6|1380.1|1378.9|1379.3|1378.1|33
1613643000000|2021-02-18 10:10:00|1379.6|1378.4|1378.4|1377.2|1379.9|1378.7|1378.3|1377.1|77
1613643300000|2021-02-18 10:15:00|1378.5|1377.3|1378.8|1377.6|1379|1377.8|1378.4|1377.2|56
1613643600000|2021-02-18 10:20:00|1378.9|1377.7|1379.1|1377.9|1379.8|1378.6|1378.9|1377.7|23
1613643900000|2021-02-18 10:25:00|1379.2|1378|1379.4|1378.2|1379.7|1378.5|1378.7|1377.5|9
1613644200000|2021-02-18 10:30:00|1379.5|1378.3|1379.5|1378.3|1380.3|1379.1|1379.5|1378.3|251
1613644500000|2021-02-18 10:35:00|1379.8|1378.6|1380.1|1378.9|1381|1379.8|1379.7|1378.5|105
1613644800000|2021-02-18 10:40:00|1379.9|1378.7|1379.3|1378.1|1380.1|1378.9|1379.3|1378.1|26
1613645100000|2021-02-18 10:45:00|1379.2|1378|1379.6|1378.4|1379.6|1378.4|1378.6|1377.4|46
1613645400000|2021-02-18 10:50:00|1379.5|1378.3|1379.4|1378.2|1379.7|1378.5|1379|1377.8|12
1613645700000|2021-02-18 10:55:00|1379.3|1378.1|1378.6|1377.4|1379.6|1378.4|1378.6|1377.4|22
1613646000000|2021-02-18 11:00:00|1378.7|1377.5|1378.3|1377.1|1379|1377.8|1377.7|1376.5|170
1613646300000|2021-02-18 11:05:00|1378.1|1376.9|1378.4|1377.2|1379.5|1378.3|1377.9|1376.7|90
1613646600000|2021-02-18 11:10:00|1378.5|1377.3|1379.7|1378.5|1380|1378.8|1378.4|1377.2|80
1613646900000|2021-02-18 11:15:00|1379.6|1378.4|1379.7|1378.5|1379.9|1378.7|1379.4|1378.2|14
1613647200000|2021-02-18 11:20:00|1379.8|1378.6|1380.4|1379.2|1380.6|1379.4|1379.5|1378.3|57
1613647500000|2021-02-18 11:25:00|1380.5|1379.3|1379.7|1378.5|1380.5|1379.3|1379.6|1378.4|14
1613647800000|2021-02-18 11:30:00|1379.8|1378.6|1379.8|1378.6|1380.5|1379.3|1379.5|1378.3|35
1613648100000|2021-02-18 11:35:00|1379.9|1378.7|1379.8|1378.6|1380.2|1379|1379.7|1378.5|25
1613648400000|2021-02-18 11:40:00|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1378.9|1377.7|34
1613648700000|2021-02-18 11:45:00|1379.1|1377.9|1376.7|1375.5|1379.1|1377.9|1376.2|1375|510
1613649000000|2021-02-18 11:50:00|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.4|1375.2|66
1613649300000|2021-02-18 11:55:00|1376.9|1375.7|1377.4|1376.2|1377.4|1376.2|1376.4|1375.2|44
1613649600000|2021-02-18 12:00:00|1377.3|1376.1|1377.3|1376.1|1377.6|1376.4|1377.1|1375.9|45
1613649900000|2021-02-18 12:05:00|1377.2|1376|1378|1376.8|1378.3|1377.1|1377.1|1375.9|107
1613650200000|2021-02-18 12:10:00|1377.9|1376.7|1379.5|1378.3|1379.6|1378.4|1377.7|1376.5|144
1613650500000|2021-02-18 12:15:00|1379.6|1378.4|1380.2|1379|1380.2|1379|1379.1|1377.9|42
1613650800000|2021-02-18 12:20:00|1380.3|1379.1|1380.4|1379.2|1380.7|1379.5|1379.7|1378.5|74
1613651100000|2021-02-18 12:25:00|1380.5|1379.3|1380.9|1379.7|1381.2|1380|1380.4|1379.2|32
1613651400000|2021-02-18 12:30:00|1381|1379.8|1379.2|1378|1381|1379.8|1378.9|1377.7|61
1613651700000|2021-02-18 12:35:00|1379.3|1378.1|1380.4|1379.2|1381|1379.8|1378.8|1377.6|105
1613652000000|2021-02-18 12:40:00|1380.5|1379.3|1378.9|1377.7|1380.5|1379.3|1378.6|1377.4|51
1613652300000|2021-02-18 12:45:00|1378.7|1377.5|1379.6|1378.4|1379.9|1378.7|1378.4|1377.2|80
1613652600000|2021-02-18 12:50:00|1379.5|1378.3|1379.4|1378.2|1380.1|1378.9|1379.1|1377.9|103
1613652900000|2021-02-18 12:55:00|1379.3|1378.1|1380.2|1379|1380.2|1379|1379.3|1378.1|51
1613653200000|2021-02-18 13:00:00|1380.4|1379.2|1381.7|1380.5|1382.1|1380.9|1380.2|1379|203
1613653500000|2021-02-18 13:05:00|1381.6|1380.4|1381.6|1380.4|1382.3|1381.1|1381.2|1380|154
1613653800000|2021-02-18 13:10:00|1381.4|1380.2|1383.7|1382.5|1383.7|1382.5|1380.6|1379.4|210
1613654100000|2021-02-18 13:15:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1382.7|1381.5|113
1613654400000|2021-02-18 13:20:00|1383.4|1382.2|1383.2|1382|1383.7|1382.5|1382|1380.8|335
1613654700000|2021-02-18 13:25:00|1383.3|1382.1|1383.6|1382.4|1384|1382.8|1383.2|1382|83
1613655000000|2021-02-18 13:30:00|1383.5|1382.3|1385.3|1384.1|1385.3|1384.1|1383.4|1382.2|139
1613655300000|2021-02-18 13:35:00|1385.2|1384|1382.5|1381.3|1386.4|1385.2|1381.9|1380.7|455
1613655600000|2021-02-18 13:40:00|1382.7|1381.5|1383.8|1382.6|1383.9|1382.7|1381.2|1380|217
1613658600000|2021-02-18 14:30:00|1382.2|1381|1380.2|1379|1382.8|1381.6|1377.6|1376.4|3428
1613658900000|2021-02-18 14:35:00|1380.3|1379.1|1379.6|1378.4|1382.4|1381.2|1379.4|1378.2|877
1613659200000|2021-02-18 14:40:00|1379.4|1378.2|1378|1376.8|1379.8|1378.6|1377.5|1376.3|679
1613659500000|2021-02-18 14:45:00|1377.8|1376.6|1377|1375.8|1378.9|1377.7|1377|1375.8|1128
1613659800000|2021-02-18 14:50:00|1376.8|1375.6|1373.6|1372.4|1376.8|1375.6|1372.6|1371.4|1988
1613660100000|2021-02-18 14:55:00|1373.5|1372.3|1374.1|1372.9|1374.9|1373.7|1372.5|1371.3|1518
1613660400000|2021-02-18 15:00:00|1373.9|1372.7|1376.3|1375.1|1376.8|1375.6|1372.9|1371.7|801
1613660700000|2021-02-18 15:05:00|1376.4|1375.2|1378.4|1377.2|1379.6|1378.4|1375.1|1373.9|697
1613661000000|2021-02-18 15:10:00|1378.5|1377.3|1377.2|1376|1378.9|1377.7|1376.3|1375.1|3269
1613661300000|2021-02-18 15:15:00|1377|1375.8|1376.1|1374.9|1377.6|1376.4|1374.8|1373.6|1155
1613661600000|2021-02-18 15:20:00|1375.9|1374.7|1374.6|1373.4|1376.9|1375.7|1374.6|1373.4|327
1613661900000|2021-02-18 15:25:00|1374.9|1373.7|1377|1375.8|1377.6|1376.4|1374.6|1373.4|528
1613662200000|2021-02-18 15:30:00|1376.9|1375.7|1375.6|1374.4|1376.9|1375.7|1374.5|1373.3|455
1613662500000|2021-02-18 15:35:00|1375.4|1374.2|1377.3|1376.1|1378.6|1377.4|1375.3|1374.1|872
1613662800000|2021-02-18 15:40:00|1377.1|1375.9|1375.8|1374.6|1377.5|1376.3|1375.7|1374.5|356
1613663100000|2021-02-18 15:45:00|1375.7|1374.5|1375.8|1374.6|1376.4|1375.2|1375.3|1374.1|1839
1613663400000|2021-02-18 15:50:00|1375.9|1374.7|1377.9|1376.7|1377.9|1376.7|1375.8|1374.6|643
1613663700000|2021-02-18 15:55:00|1377.6|1376.4|1375.2|1374|1377.6|1376.4|1375.1|1373.9|363
1613664000000|2021-02-18 16:00:00|1375.1|1373.9|1375.7|1374.5|1376.5|1375.3|1374.6|1373.4|427
1613664300000|2021-02-18 16:05:00|1375.9|1374.7|1374.1|1372.9|1375.9|1374.7|1373.9|1372.7|466
1613664600000|2021-02-18 16:10:00|1374|1372.8|1373.6|1372.4|1374.3|1373.1|1373.1|1371.9|414
1613664900000|2021-02-18 16:15:00|1373.5|1372.3|1375.7|1374.5|1375.9|1374.7|1373.3|1372.1|396
1613665200000|2021-02-18 16:20:00|1375.4|1374.2|1376.4|1375.2|1376.9|1375.7|1375.4|1374.2|675
1613665500000|2021-02-18 16:25:00|1376.5|1375.3|1375.9|1374.7|1376.5|1375.3|1375.2|1374|244
1613665800000|2021-02-18 16:30:00|1375.6|1374.4|1377.6|1376.4|1377.9|1376.7|1375.1|1373.9|746
1613666100000|2021-02-18 16:35:00|1377.4|1376.2|1375.8|1374.6|1377.6|1376.4|1375.8|1374.6|2147
1613666400000|2021-02-18 16:40:00|1375.7|1374.5|1375.3|1374.1|1376|1374.8|1375|1373.8|142
1613666700000|2021-02-18 16:45:00|1375.4|1374.2|1373.9|1372.7|1375.4|1374.2|1373.9|1372.7|305
1613667000000|2021-02-18 16:50:00|1374|1372.8|1372.7|1371.5|1374|1372.8|1372.2|1371|952
1613667300000|2021-02-18 16:55:00|1372.5|1371.3|1373|1371.8|1373.7|1372.5|1372|1370.8|368
1613667600000|2021-02-18 17:00:00|1372.9|1371.7|1373.5|1372.3|1373.7|1372.5|1372.7|1371.5|1394
1613667900000|2021-02-18 17:05:00|1373.3|1372.1|1374.4|1373.2|1374.6|1373.4|1373.2|1372|303
1613668200000|2021-02-18 17:10:00|1374.5|1373.3|1371.8|1370.6|1374.8|1373.6|1371.7|1370.5|354
1613668500000|2021-02-18 17:15:00|1371.9|1370.7|1372.4|1371.2|1373|1371.8|1371.6|1370.4|434
1613668800000|2021-02-18 17:20:00|1372|1370.8|1372.8|1371.6|1373.4|1372.2|1372|1370.8|337
1613669100000|2021-02-18 17:25:00|1372.7|1371.5|1373.4|1372.2|1373.9|1372.7|1372.7|1371.5|234
1613669400000|2021-02-18 17:30:00|1373.2|1372|1372.2|1371|1373.2|1372|1371.8|1370.6|325
1613669700000|2021-02-18 17:35:00|1372.1|1370.9|1372.5|1371.3|1372.9|1371.7|1371.9|1370.7|1317
1613670000000|2021-02-18 17:40:00|1372.7|1371.5|1373.2|1372|1373.5|1372.3|1372.4|1371.2|276
1613670300000|2021-02-18 17:45:00|1373.4|1372.2|1374.9|1373.7|1375.2|1374|1373.2|1372|3309
1613670600000|2021-02-18 17:50:00|1374.8|1373.6|1375.4|1374.2|1375.7|1374.5|1374.6|1373.4|365
1613670900000|2021-02-18 17:55:00|1375.3|1374.1|1375.2|1374|1375.9|1374.7|1374.9|1373.7|206
1613671200000|2021-02-18 18:00:00|1375.3|1374.1|1375.8|1374.6|1375.9|1374.7|1375.1|1373.9|222
1613671500000|2021-02-18 18:05:00|1375.6|1374.4|1374.6|1373.4|1376.3|1375.1|1374.6|1373.4|392
1613671800000|2021-02-18 18:10:00|1374.7|1373.5|1374.3|1373.1|1375.3|1374.1|1374.1|1372.9|324
1613672100000|2021-02-18 18:15:00|1374.2|1373|1375.2|1374|1375.2|1374|1374.1|1372.9|1057
1613672400000|2021-02-18 18:20:00|1375.3|1374.1|1376.1|1374.9|1376.4|1375.2|1375.3|1374.1|329
1613672700000|2021-02-18 18:25:00|1376|1374.8|1376.5|1375.3|1376.6|1375.4|1375.3|1374.1|247
1613673000000|2021-02-18 18:30:00|1376.6|1375.4|1377.2|1376|1377.4|1376.2|1376.2|1375|528
1613673300000|2021-02-18 18:35:00|1377.1|1375.9|1377.7|1376.5|1378.1|1376.9|1376.9|1375.7|667
1613673600000|2021-02-18 18:40:00|1377.8|1376.6|1377.6|1376.4|1378.3|1377.1|1377.2|1376|298
1613673900000|2021-02-18 18:45:00|1377.8|1376.6|1376.8|1375.6|1378.1|1376.9|1376.6|1375.4|738
1613674200000|2021-02-18 18:50:00|1376.6|1375.4|1378.1|1376.9|1378.2|1377|1376.6|1375.4|143
1613674500000|2021-02-18 18:55:00|1377.9|1376.7|1377.6|1376.4|1378.2|1377|1377.6|1376.4|195
1613674800000|2021-02-18 19:00:00|1377.7|1376.5|1377.6|1376.4|1378.7|1377.5|1377.5|1376.3|318
1613675100000|2021-02-18 19:05:00|1377.8|1376.6|1377.8|1376.6|1378.5|1377.3|1377.3|1376.1|471
1613675400000|2021-02-18 19:10:00|1377.9|1376.7|1377.2|1376|1378.2|1377|1375.9|1374.7|1226
1613675700000|2021-02-18 19:15:00|1377.4|1376.2|1376.1|1374.9|1377.6|1376.4|1376|1374.8|798
1613696400000|2021-02-19 01:00:00|1377|1375.8|1375.3|1374.1|1377.6|1376.4|1374.3|1373.1|346
1613696700000|2021-02-19 01:05:00|1375.2|1374|1373.7|1372.5|1375.2|1374|1372.8|1371.6|169
1613697000000|2021-02-19 01:10:00|1373.6|1372.4|1371.7|1370.5|1373.8|1372.6|1371.6|1370.4|158
1613697300000|2021-02-19 01:15:00|1371.6|1370.4|1373.8|1372.6|1374.3|1373.1|1371.1|1369.9|184
1613697600000|2021-02-19 01:20:00|1373.7|1372.5|1374.1|1372.9|1375.1|1373.9|1373.4|1372.2|147
1613697900000|2021-02-19 01:25:00|1374|1372.8|1373.6|1372.4|1374.1|1372.9|1373.3|1372.1|62
1613698200000|2021-02-19 01:30:00|1373.7|1372.5|1372.8|1371.6|1374.8|1373.6|1372.6|1371.4|41
1613698500000|2021-02-19 01:35:00|1372.6|1371.4|1373.6|1372.4|1373.8|1372.6|1372.4|1371.2|482
1613698800000|2021-02-19 01:40:00|1373.7|1372.5|1372.7|1371.5|1374.3|1373.1|1372.4|1371.2|33
1613699100000|2021-02-19 01:45:00|1372.8|1371.6|1372.9|1371.7|1373.1|1371.9|1372.3|1371.1|56
1613699400000|2021-02-19 01:50:00|1372.8|1371.6|1372.8|1371.6|1373.5|1372.3|1372.8|1371.6|23
1613699700000|2021-02-19 01:55:00|1372.7|1371.5|1374.2|1373|1374.3|1373.1|1372.3|1371.1|49
1613700000000|2021-02-19 02:00:00|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.3|1372.1|33
1613700300000|2021-02-19 02:05:00|1373.7|1372.5|1373|1371.8|1373.8|1372.6|1372.3|1371.1|37
1613700600000|2021-02-19 02:10:00|1372.8|1371.6|1372.5|1371.3|1373|1371.8|1372.1|1370.9|72
1613700900000|2021-02-19 02:15:00|1372.6|1371.4|1371.5|1370.3|1372.6|1371.4|1371.5|1370.3|38
1613701200000|2021-02-19 02:20:00|1370.8|1369.6|1368.9|1367.7|1371.1|1369.9|1368.9|1367.7|212
1613701500000|2021-02-19 02:25:00|1369|1367.8|1368.8|1367.6|1369.3|1368.1|1368.2|1367|92
1613701800000|2021-02-19 02:30:00|1368.7|1367.5|1369.3|1368.1|1369.8|1368.6|1368.3|1367.1|77
1613702100000|2021-02-19 02:35:00|1368.9|1367.7|1369.2|1368|1370|1368.8|1368.8|1367.6|108
1613702400000|2021-02-19 02:40:00|1369.1|1367.9|1369.5|1368.3|1370.1|1368.9|1369.1|1367.9|61
1613702700000|2021-02-19 02:45:00|1369.6|1368.4|1369.2|1368|1370|1368.8|1368.8|1367.6|17
1613703000000|2021-02-19 02:50:00|1369.3|1368.1|1369.4|1368.2|1370|1368.8|1368.8|1367.6|51
1613703300000|2021-02-19 02:55:00|1369.5|1368.3|1369.7|1368.5|1370.1|1368.9|1369|1367.8|42
1613703600000|2021-02-19 03:00:00|1369.6|1368.4|1370.7|1369.5|1371|1369.8|1369.3|1368.1|50
1613703900000|2021-02-19 03:05:00|1370.6|1369.4|1370.3|1369.1|1370.6|1369.4|1369.8|1368.6|28
1613704200000|2021-02-19 03:10:00|1370.6|1369.4|1370.7|1369.5|1371|1369.8|1370.3|1369.1|11
1613704500000|2021-02-19 03:15:00|1370.6|1369.4|1372.3|1371.1|1372.8|1371.6|1369.8|1368.6|48
1613704800000|2021-02-19 03:20:00|1372.5|1371.3|1374|1372.8|1374|1372.8|1372.3|1371.1|174
1613705100000|2021-02-19 03:25:00|1373.9|1372.7|1373.8|1372.6|1374.3|1373.1|1373.1|1371.9|64
1613705400000|2021-02-19 03:30:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.2|1372|22
1613705700000|2021-02-19 03:35:00|1373.4|1372.2|1374|1372.8|1374.1|1372.9|1373.3|1372.1|18
1613706000000|2021-02-19 03:40:00|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.4|1372.2|5
1613706300000|2021-02-19 03:45:00|1373.5|1372.3|1373.2|1372|1373.5|1372.3|1372.6|1371.4|21
1613706600000|2021-02-19 03:50:00|1373.1|1371.9|1373.2|1372|1373.2|1372|1372.8|1371.6|0
1613706900000|2021-02-19 03:55:00|1373.1|1371.9|1373.2|1372|1373.3|1372.1|1373.1|1371.9|109
1613707200000|2021-02-19 04:00:00|1373.1|1371.9|1372.7|1371.5|1373.1|1371.9|1372.4|1371.2|17
1613707500000|2021-02-19 04:05:00|1372.8|1371.6|1373.2|1372|1373.2|1372|1372.7|1371.5|12
1613707800000|2021-02-19 04:10:00|1373.5|1372.3|1373.3|1372.1|1373.7|1372.5|1373.3|1372.1|260
1613708100000|2021-02-19 04:15:00|1373.2|1372|1373.3|1372.1|1373.6|1372.4|1372.8|1371.6|25
1613708400000|2021-02-19 04:20:00|1373.1|1371.9|1373.7|1372.5|1373.8|1372.6|1373.1|1371.9|18
1613708700000|2021-02-19 04:25:00|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.7|1372.5|13
1613709000000|2021-02-19 04:30:00|1373.8|1372.6|1374|1372.8|1374.1|1372.9|1373.8|1372.6|15
1613709300000|2021-02-19 04:35:00|1373.9|1372.7|1373.8|1372.6|1374|1372.8|1373.8|1372.6|1
1613709600000|2021-02-19 04:40:00|1374|1372.8|1375.2|1374|1375.4|1374.2|1374|1372.8|29
1613709900000|2021-02-19 04:45:00|1375.1|1373.9|1375|1373.8|1375.5|1374.3|1374.9|1373.7|54
1613710200000|2021-02-19 04:50:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.6|1373.4|8
1613710500000|2021-02-19 04:55:00|1375|1373.8|1375.3|1374.1|1375.3|1374.1|1375|1373.8|20
1613710800000|2021-02-19 05:00:00|1375.2|1374|1374.6|1373.4|1375.3|1374.1|1374.6|1373.4|52
1613711100000|2021-02-19 05:05:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|13
1613711400000|2021-02-19 05:10:00|1374.6|1373.4|1375|1373.8|1375.2|1374|1374.5|1373.3|14
1613711700000|2021-02-19 05:15:00|1374.6|1373.4|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|10
1613712000000|2021-02-19 05:20:00|1374.3|1373.1|1374.4|1373.2|1374.5|1373.3|1374.1|1372.9|14
1613712300000|2021-02-19 05:25:00|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1373.8|1372.6|37
1613712600000|2021-02-19 05:30:00|1373.7|1372.5|1374.5|1373.3|1374.9|1373.7|1373.5|1372.3|50
1613712900000|2021-02-19 05:35:00|1374.3|1373.1|1376.1|1374.9|1376.6|1375.4|1374.3|1373.1|110
1613713200000|2021-02-19 05:40:00|1376.2|1375|1375.2|1374|1376.3|1375.1|1375|1373.8|32
1613713500000|2021-02-19 05:45:00|1375.3|1374.1|1374.6|1373.4|1375.5|1374.3|1374.3|1373.1|10
1613713800000|2021-02-19 05:50:00|1374.5|1373.3|1374.7|1373.5|1375.4|1374.2|1374.4|1373.2|16
1613714100000|2021-02-19 05:55:00|1374.6|1373.4|1375.2|1374|1375.5|1374.3|1374.1|1372.9|48
1613714400000|2021-02-19 06:00:00|1375.3|1374.1|1375.5|1374.3|1375.8|1374.6|1375|1373.8|21
1613714700000|2021-02-19 06:05:00|1375.6|1374.4|1376.3|1375.1|1377.1|1375.9|1375.6|1374.4|94
1613715000000|2021-02-19 06:10:00|1376.2|1375|1375.8|1374.6|1376.3|1375.1|1375.6|1374.4|28
1613715300000|2021-02-19 06:15:00|1376|1374.8|1375.6|1374.4|1376.6|1375.4|1375.6|1374.4|52
1613715600000|2021-02-19 06:20:00|1375.5|1374.3|1375|1373.8|1375.8|1374.6|1374.7|1373.5|49
1613715900000|2021-02-19 06:25:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.3|1373.1|4
1613716200000|2021-02-19 06:30:00|1374.9|1373.7|1374.6|1373.4|1375.3|1374.1|1374.3|1373.1|87
1613716500000|2021-02-19 06:35:00|1374.7|1373.5|1374.3|1373.1|1375.5|1374.3|1373.8|1372.6|25
1613716800000|2021-02-19 06:40:00|1374.5|1373.3|1376.1|1374.9|1376.1|1374.9|1374.5|1373.3|54
1613717100000|2021-02-19 06:45:00|1376.2|1375|1375.3|1374.1|1376.3|1375.1|1375.3|1374.1|32
1613717400000|2021-02-19 06:50:00|1375.1|1373.9|1375.6|1374.4|1375.6|1374.4|1374.8|1373.6|28
1613717700000|2021-02-19 06:55:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.2|1374|11
1613718000000|2021-02-19 07:00:00|1375.5|1374.3|1374.8|1373.6|1375.5|1374.3|1374.5|1373.3|28
1613718300000|2021-02-19 07:05:00|1375|1373.8|1374|1372.8|1375.2|1374|1374|1372.8|9
1613718600000|2021-02-19 07:10:00|1374.1|1372.9|1375.1|1373.9|1375.4|1374.2|1374.1|1372.9|250
1613718900000|2021-02-19 07:15:00|1375.3|1374.1|1375|1373.8|1375.5|1374.3|1374.8|1373.6|2
1613719200000|2021-02-19 07:20:00|1375.2|1374|1375.5|1374.3|1375.6|1374.4|1375|1373.8|4
1613719500000|2021-02-19 07:25:00|1375.4|1374.2|1376.1|1374.9|1376.5|1375.3|1375.3|1374.1|27
1613719800000|2021-02-19 07:30:00|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.6|1374.4|9
1613720100000|2021-02-19 07:35:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376|1374.8|8
1613720400000|2021-02-19 07:40:00|1376.1|1374.9|1376.6|1375.4|1376.8|1375.6|1376.1|1374.9|12
1613720700000|2021-02-19 07:45:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|16
1613721000000|2021-02-19 07:50:00|1377|1375.8|1377.6|1376.4|1377.6|1376.4|1376.8|1375.6|68
1613721300000|2021-02-19 07:55:00|1377.7|1376.5|1377.1|1375.9|1377.8|1376.6|1377.1|1375.9|45
1613721600000|2021-02-19 08:00:00|1376.9|1375.7|1377.5|1376.3|1377.9|1376.7|1376.7|1375.5|46
1613721900000|2021-02-19 08:05:00|1377.6|1376.4|1377.8|1376.6|1377.9|1376.7|1377.2|1376|29
1613722200000|2021-02-19 08:10:00|1378.1|1376.9|1378.8|1377.6|1379.2|1378|1377.9|1376.7|2312
1613722500000|2021-02-19 08:15:00|1378.9|1377.7|1379.6|1378.4|1380.3|1379.1|1378.3|1377.1|413
1613722800000|2021-02-19 08:20:00|1379.7|1378.5|1379.3|1378.1|1380.2|1379|1379.2|1378|1387
1613723100000|2021-02-19 08:25:00|1379.4|1378.2|1379.2|1378|1379.6|1378.4|1378.9|1377.7|1075
1613723400000|2021-02-19 08:30:00|1379.3|1378.1|1380.2|1379|1380.6|1379.4|1379.2|1378|5225
1613723700000|2021-02-19 08:35:00|1380|1378.8|1380.2|1379|1380.6|1379.4|1380|1378.8|83
1613724000000|2021-02-19 08:40:00|1380.5|1379.3|1380.2|1379|1380.6|1379.4|1379.8|1378.6|27
1613724300000|2021-02-19 08:45:00|1380.3|1379.1|1380|1378.8|1380.6|1379.4|1379.7|1378.5|55
1613724600000|2021-02-19 08:50:00|1380.3|1379.1|1380|1378.8|1380.4|1379.2|1379.8|1378.6|45
1613724900000|2021-02-19 08:55:00|1380.2|1379|1380.5|1379.3|1380.6|1379.4|1380.1|1378.9|51
1613725200000|2021-02-19 09:00:00|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.3|1379.1|30
1613725500000|2021-02-19 09:05:00|1380.8|1379.6|1382.9|1381.7|1383.9|1382.7|1380.8|1379.6|554
1613725800000|2021-02-19 09:10:00|1383|1381.8|1383.8|1382.6|1383.8|1382.6|1382.8|1381.6|158
1613726100000|2021-02-19 09:15:00|1383.7|1382.5|1383.5|1382.3|1383.8|1382.6|1382.7|1381.5|316
1613726400000|2021-02-19 09:20:00|1383.6|1382.4|1384|1382.8|1384.3|1383.1|1383.6|1382.4|471
1613726700000|2021-02-19 09:25:00|1384.2|1383|1385|1383.8|1385.4|1384.2|1384.2|1383|248
1613727000000|2021-02-19 09:30:00|1385.1|1383.9|1384.8|1383.6|1385.6|1384.4|1384.3|1383.1|458
1613727300000|2021-02-19 09:35:00|1384.9|1383.7|1385.8|1384.6|1386.3|1385.1|1384.9|1383.7|141
1613727600000|2021-02-19 09:40:00|1385.6|1384.4|1386.7|1385.5|1386.7|1385.5|1385.6|1384.4|2503
1613727900000|2021-02-19 09:45:00|1386.6|1385.4|1385.7|1384.5|1386.7|1385.5|1385.7|1384.5|62
1613728200000|2021-02-19 09:50:00|1385.8|1384.6|1383.9|1382.7|1385.9|1384.7|1383.4|1382.2|606
1613728500000|2021-02-19 09:55:00|1383.7|1382.5|1383.8|1382.6|1384.1|1382.9|1383.4|1382.2|1165
1613728800000|2021-02-19 10:00:00|1383.7|1382.5|1384.8|1383.6|1385|1383.8|1383.6|1382.4|40
1613729100000|2021-02-19 10:05:00|1384.9|1383.7|1385.8|1384.6|1386.2|1385|1384.8|1383.6|104
1613729400000|2021-02-19 10:10:00|1385.7|1384.5|1385.9|1384.7|1386.4|1385.2|1384.9|1383.7|82
1613729700000|2021-02-19 10:15:00|1386|1384.8|1386|1384.8|1386.4|1385.2|1385.8|1384.6|64
1613730000000|2021-02-19 10:20:00|1385.8|1384.6|1384.2|1383|1385.9|1384.7|1384.2|1383|99
1613730300000|2021-02-19 10:25:00|1384.3|1383.1|1383.5|1382.3|1384.3|1383.1|1383.3|1382.1|125
1613730600000|2021-02-19 10:30:00|1383.8|1382.6|1384|1382.8|1384.3|1383.1|1383.3|1382.1|97
1613730900000|2021-02-19 10:35:00|1383.9|1382.7|1384|1382.8|1384.2|1383|1383.5|1382.3|48
1613731200000|2021-02-19 10:40:00|1383.9|1382.7|1383.9|1382.7|1384.2|1383|1383.7|1382.5|14
1613731500000|2021-02-19 10:45:00|1384|1382.8|1384.2|1383|1384.2|1383|1383.7|1382.5|38
1613731800000|2021-02-19 10:50:00|1384|1382.8|1383.8|1382.6|1384.1|1382.9|1383.8|1382.6|10
1613732100000|2021-02-19 10:55:00|1383.7|1382.5|1384.2|1383|1384.2|1383|1383.7|1382.5|21
1613732400000|2021-02-19 11:00:00|1384|1382.8|1383.5|1382.3|1385.4|1384.2|1383.5|1382.3|68
1613732700000|2021-02-19 11:05:00|1382.8|1381.6|1382.1|1380.9|1382.8|1381.6|1381.2|1380|112
1613733000000|2021-02-19 11:10:00|1382.2|1381|1382|1380.8|1382.3|1381.1|1381.2|1380|62
1613733300000|2021-02-19 11:15:00|1382.1|1380.9|1381.1|1379.9|1382.3|1381.1|1381|1379.8|59
1613733600000|2021-02-19 11:20:00|1380.7|1379.5|1380.1|1378.9|1380.7|1379.5|1379.3|1378.1|251
1613733900000|2021-02-19 11:25:00|1380|1378.8|1379.9|1378.7|1380.2|1379|1379.3|1378.1|545
1613734200000|2021-02-19 11:30:00|1379.6|1378.4|1378.5|1377.3|1379.8|1378.6|1378.3|1377.1|175
1613734500000|2021-02-19 11:35:00|1378.6|1377.4|1379.8|1378.6|1379.8|1378.6|1378.3|1377.1|95
1613734800000|2021-02-19 11:40:00|1380|1378.8|1380.3|1379.1|1380.7|1379.5|1379.8|1378.6|58
1613735100000|2021-02-19 11:45:00|1380.1|1378.9|1380.9|1379.7|1381|1379.8|1380.1|1378.9|148
1613735400000|2021-02-19 11:50:00|1380.8|1379.6|1380.1|1378.9|1381|1379.8|1380.1|1378.9|9
1613735700000|2021-02-19 11:55:00|1380.2|1379|1380.7|1379.5|1381.2|1380|1380.2|1379|24
1613736000000|2021-02-19 12:00:00|1380.8|1379.6|1380.4|1379.2|1380.9|1379.7|1380.3|1379.1|110
1613736300000|2021-02-19 12:05:00|1380.3|1379.1|1379.6|1378.4|1380.3|1379.1|1378.3|1377.1|108
1613736600000|2021-02-19 12:10:00|1379.7|1378.5|1379.8|1378.6|1380.8|1379.6|1379.3|1378.1|153
1613736900000|2021-02-19 12:15:00|1379.7|1378.5|1380.2|1379|1380.7|1379.5|1379.6|1378.4|59
1613737200000|2021-02-19 12:20:00|1380.1|1378.9|1380.3|1379.1|1380.7|1379.5|1380.1|1378.9|22
1613737500000|2021-02-19 12:25:00|1380.2|1379|1381.2|1380|1381.4|1380.2|1380.1|1378.9|105
1613737800000|2021-02-19 12:30:00|1381.1|1379.9|1382.2|1381|1382.8|1381.6|1380.8|1379.6|160
1613738100000|2021-02-19 12:35:00|1382.3|1381.1|1382.1|1380.9|1382.7|1381.5|1381.8|1380.6|66
1613738400000|2021-02-19 12:40:00|1382|1380.8|1381.2|1380|1382.3|1381.1|1380.9|1379.7|58
1613738700000|2021-02-19 12:45:00|1381.3|1380.1|1380.8|1379.6|1381.4|1380.2|1380.7|1379.5|60
1613739000000|2021-02-19 12:50:00|1380.9|1379.7|1380.8|1379.6|1381.3|1380.1|1380.3|1379.1|121
1613739300000|2021-02-19 12:55:00|1381|1379.8|1379.7|1378.5|1381.3|1380.1|1379.7|1378.5|103
1613739600000|2021-02-19 13:00:00|1379.8|1378.6|1380.6|1379.4|1380.8|1379.6|1379.3|1378.1|80
1613739900000|2021-02-19 13:05:00|1380.7|1379.5|1381.1|1379.9|1382|1380.8|1380.7|1379.5|44
1613740200000|2021-02-19 13:10:00|1381.2|1380|1380.7|1379.5|1381.6|1380.4|1380.4|1379.2|50
1613740500000|2021-02-19 13:15:00|1380.8|1379.6|1380.9|1379.7|1381.2|1380|1380.5|1379.3|299
1613740800000|2021-02-19 13:20:00|1381|1379.8|1380.2|1379|1381|1379.8|1380|1378.8|36
1613741100000|2021-02-19 13:25:00|1380.1|1378.9|1381.5|1380.3|1381.8|1380.6|1380.1|1378.9|70
1613741400000|2021-02-19 13:30:00|1381.6|1380.4|1381.6|1380.4|1382.3|1381.1|1381.1|1379.9|541
1613741700000|2021-02-19 13:35:00|1381.4|1380.2|1381.4|1380.2|1381.6|1380.4|1379.9|1378.7|90
1613742000000|2021-02-19 13:40:00|1381.1|1379.9|1380.6|1379.4|1381.6|1380.4|1380.6|1379.4|157
1613745000000|2021-02-19 14:30:00|1382.7|1381.5|1388|1386.8|1388.8|1387.6|1382.7|1381.5|2140
1613745300000|2021-02-19 14:35:00|1388.1|1386.9|1390|1388.8|1390.7|1389.5|1387.9|1386.7|1639
1613745600000|2021-02-19 14:40:00|1390.1|1388.9|1389.7|1388.5|1390.7|1389.5|1389.1|1387.9|2190
1613745900000|2021-02-19 14:45:00|1389.6|1388.4|1387.9|1386.7|1389.9|1388.7|1387.2|1386|3095
1613746200000|2021-02-19 14:50:00|1388|1386.8|1386.7|1385.5|1388|1386.8|1386|1384.8|932
1613746500000|2021-02-19 14:55:00|1387|1385.8|1388.7|1387.5|1388.9|1387.7|1386.2|1385|902
1613746800000|2021-02-19 15:00:00|1388.5|1387.3|1385.7|1384.5|1389.2|1388|1384.9|1383.7|1421
1613747100000|2021-02-19 15:05:00|1385.8|1384.6|1385|1383.8|1386.2|1385|1383.8|1382.6|750
1613747400000|2021-02-19 15:10:00|1384.8|1383.6|1384|1382.8|1386|1384.8|1383.4|1382.2|753
1613747700000|2021-02-19 15:15:00|1384.1|1382.9|1384.6|1383.4|1385|1383.8|1383.2|1382|692
1613748000000|2021-02-19 15:20:00|1384.5|1383.3|1383.1|1381.9|1384.7|1383.5|1382.5|1381.3|560
1613748300000|2021-02-19 15:25:00|1383.2|1382|1379.9|1378.7|1384|1382.8|1379.8|1378.6|885
1613748600000|2021-02-19 15:30:00|1379.8|1378.6|1380.2|1379|1381.6|1380.4|1379.5|1378.3|922
1613748900000|2021-02-19 15:35:00|1380|1378.8|1381.9|1380.7|1382.2|1381|1379.8|1378.6|886
1613749200000|2021-02-19 15:40:00|1381.8|1380.6|1381.3|1380.1|1382.3|1381.1|1380.1|1378.9|1452
1613749500000|2021-02-19 15:45:00|1381.4|1380.2|1382.2|1381|1383|1381.8|1381.3|1380.1|589
1613749800000|2021-02-19 15:50:00|1382|1380.8|1382.3|1381.1|1382.4|1381.2|1381.3|1380.1|431
1613750100000|2021-02-19 15:55:00|1382.4|1381.2|1383.4|1382.2|1384.4|1383.2|1381.9|1380.7|510
1613750400000|2021-02-19 16:00:00|1383.5|1382.3|1382.5|1381.3|1384|1382.8|1382.2|1381|2086
1613750700000|2021-02-19 16:05:00|1382.3|1381.1|1381|1379.8|1382.7|1381.5|1380.2|1379|551
1613751000000|2021-02-19 16:10:00|1380.9|1379.7|1381.2|1380|1381.5|1380.3|1380|1378.8|252
1613751300000|2021-02-19 16:15:00|1381.1|1379.9|1382.7|1381.5|1383.2|1382|1380.9|1379.7|475
1613751600000|2021-02-19 16:20:00|1382.6|1381.4|1382.7|1381.5|1383|1381.8|1382.2|1381|377
1613751900000|2021-02-19 16:25:00|1382.6|1381.4|1382|1380.8|1382.7|1381.5|1381.2|1380|363
1613752200000|2021-02-19 16:30:00|1381.9|1380.7|1381.5|1380.3|1382|1380.8|1381.3|1380.1|250
1613752500000|2021-02-19 16:35:00|1381.4|1380.2|1381.1|1379.9|1382|1380.8|1380.6|1379.4|671
1613752800000|2021-02-19 16:40:00|1381.2|1380|1380.9|1379.7|1382.3|1381.1|1380.8|1379.6|398
1613753100000|2021-02-19 16:45:00|1380.8|1379.6|1379.3|1378.1|1381.6|1380.4|1379.3|1378.1|551
1613753400000|2021-02-19 16:50:00|1379.5|1378.3|1380.9|1379.7|1381|1379.8|1379.3|1378.1|591
1613753700000|2021-02-19 16:55:00|1381|1379.8|1378.2|1377|1381|1379.8|1378|1376.8|2879
1613754000000|2021-02-19 17:00:00|1378.3|1377.1|1380|1378.8|1380.2|1379|1377.8|1376.6|643
1613754300000|2021-02-19 17:05:00|1380.1|1378.9|1379.5|1378.3|1380.4|1379.2|1379.3|1378.1|729
1613754600000|2021-02-19 17:10:00|1379.4|1378.2|1381|1379.8|1381|1379.8|1379.3|1378.1|340
1613754900000|2021-02-19 17:15:00|1380.8|1379.6|1381.5|1380.3|1382.3|1381.1|1380.8|1379.6|345
1613755200000|2021-02-19 17:20:00|1381.3|1380.1|1382|1380.8|1382.5|1381.3|1380.7|1379.5|540
1613755500000|2021-02-19 17:25:00|1381.8|1380.6|1382.4|1381.2|1382.8|1381.6|1381.7|1380.5|173
1613755800000|2021-02-19 17:30:00|1382.5|1381.3|1381|1379.8|1382.8|1381.6|1380.8|1379.6|276
1613756100000|2021-02-19 17:35:00|1381.1|1379.9|1381.5|1380.3|1382|1380.8|1380.8|1379.6|185
1613756400000|2021-02-19 17:40:00|1381.3|1380.1|1382.3|1381.1|1382.3|1381.1|1381|1379.8|208
1613756700000|2021-02-19 17:45:00|1382.1|1380.9|1382.5|1381.3|1382.8|1381.6|1381.9|1380.7|309
1613757000000|2021-02-19 17:50:00|1382.3|1381.1|1381.8|1380.6|1382.8|1381.6|1381.8|1380.6|134
1613757300000|2021-02-19 17:55:00|1381.2|1380|1380.8|1379.6|1381.3|1380.1|1380|1378.8|511
1613757600000|2021-02-19 18:00:00|1380.9|1379.7|1380.5|1379.3|1381|1379.8|1380|1378.8|399
1613757900000|2021-02-19 18:05:00|1380.3|1379.1|1380.1|1378.9|1380.5|1379.3|1379.5|1378.3|274
1613758200000|2021-02-19 18:10:00|1380|1378.8|1380.9|1379.7|1381.3|1380.1|1379.9|1378.7|317
1613758500000|2021-02-19 18:15:00|1380.8|1379.6|1380.8|1379.6|1381.3|1380.1|1380.4|1379.2|1678
1613758800000|2021-02-19 18:20:00|1380.6|1379.4|1379.9|1378.7|1380.8|1379.6|1379.8|1378.6|255
1613759100000|2021-02-19 18:25:00|1380|1378.8|1380|1378.8|1380.5|1379.3|1379.8|1378.6|294
1613759400000|2021-02-19 18:30:00|1379.8|1378.6|1379.5|1378.3|1380.3|1379.1|1379.5|1378.3|248
1613759700000|2021-02-19 18:35:00|1379.7|1378.5|1380.3|1379.1|1380.5|1379.3|1379.6|1378.4|247
1613760000000|2021-02-19 18:40:00|1380.2|1379|1380|1378.8|1380.3|1379.1|1379.8|1378.6|157
1613760300000|2021-02-19 18:45:00|1380.1|1378.9|1381.5|1380.3|1381.8|1380.6|1379.8|1378.6|422
1613760600000|2021-02-19 18:50:00|1381.3|1380.1|1380.3|1379.1|1381.5|1380.3|1380.3|1379.1|912
1613760900000|2021-02-19 18:55:00|1380.2|1379|1380.2|1379|1380.8|1379.6|1380|1378.8|729
1613761200000|2021-02-19 19:00:00|1380.3|1379.1|1379.8|1378.6|1380.8|1379.6|1379.5|1378.3|421
1613761500000|2021-02-19 19:05:00|1380|1378.8|1379.3|1378.1|1380|1378.8|1378.3|1377.1|480
1613761800000|2021-02-19 19:10:00|1379.1|1377.9|1379.7|1378.5|1380.4|1379.2|1378|1376.8|2492
1613762100000|2021-02-19 19:15:00|1379.8|1378.6|1380.9|1379.7|1381.3|1380.1|1379.1|1377.9|4479
1613955600000|2021-02-22 01:00:00|1388.3|1387.1|1388.4|1387.2|1390.7|1389.5|1388.1|1386.9|1668
1613955900000|2021-02-22 01:05:00|1388.6|1387.4|1388.4|1387.2|1389.4|1388.2|1387.1|1385.9|421
1613956200000|2021-02-22 01:10:00|1388.5|1387.3|1385.1|1383.9|1388.6|1387.4|1384.9|1383.7|170
1613956500000|2021-02-22 01:15:00|1385.6|1384.4|1387.4|1386.2|1387.4|1386.2|1385.3|1384.1|131
1613956800000|2021-02-22 01:20:00|1387.2|1386|1387.3|1386.1|1388.2|1387|1387|1385.8|158
1613957100000|2021-02-22 01:25:00|1387|1385.8|1389.2|1388|1389.4|1388.2|1386.8|1385.6|167
1613957400000|2021-02-22 01:30:00|1389.1|1387.9|1387.7|1386.5|1389.3|1388.1|1387.7|1386.5|41
1613957700000|2021-02-22 01:35:00|1387.6|1386.4|1386.7|1385.5|1388.3|1387.1|1386.7|1385.5|75
1613958000000|2021-02-22 01:40:00|1387.1|1385.9|1386.5|1385.3|1387.2|1386|1386.2|1385|53
1613958300000|2021-02-22 01:45:00|1386.3|1385.1|1386.7|1385.5|1388.2|1387|1386.2|1385|25
1613958600000|2021-02-22 01:50:00|1386.6|1385.4|1387.2|1386|1387.5|1386.3|1386.5|1385.3|53
1613958900000|2021-02-22 01:55:00|1387.1|1385.9|1387.5|1386.3|1388.2|1387|1386.9|1385.7|63
1613959200000|2021-02-22 02:00:00|1387.6|1386.4|1387|1385.8|1387.6|1386.4|1386.8|1385.6|285
1613959500000|2021-02-22 02:05:00|1387.1|1385.9|1387.4|1386.2|1387.5|1386.3|1386.8|1385.6|12
1613959800000|2021-02-22 02:10:00|1387.3|1386.1|1387.4|1386.2|1387.5|1386.3|1386.3|1385.1|36
1613960100000|2021-02-22 02:15:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387|1385.8|2
1613960400000|2021-02-22 02:20:00|1387.1|1385.9|1386.7|1385.5|1387.3|1386.1|1386.7|1385.5|3
1613960700000|2021-02-22 02:25:00|1386.6|1385.4|1386.7|1385.5|1386.8|1385.6|1386.6|1385.4|7
1613961000000|2021-02-22 02:30:00|1386.8|1385.6|1386.8|1385.6|1387.2|1386|1386.3|1385.1|208
1613961300000|2021-02-22 02:35:00|1386.6|1385.4|1385.3|1384.1|1386.9|1385.7|1385.1|1383.9|142
1613961600000|2021-02-22 02:40:00|1385.1|1383.9|1385.3|1384.1|1386|1384.8|1384.5|1383.3|68
1613961900000|2021-02-22 02:45:00|1384.6|1383.4|1385.7|1384.5|1385.9|1384.7|1383.9|1382.7|134
1613962200000|2021-02-22 02:50:00|1385.8|1384.6|1383.6|1382.4|1385.8|1384.6|1383.2|1382|212
1613962500000|2021-02-22 02:55:00|1383.5|1382.3|1385.2|1384|1385.2|1384|1383.3|1382.1|18
1613962800000|2021-02-22 03:00:00|1385|1383.8|1385|1383.8|1385.8|1384.6|1384.6|1383.4|15
1613963100000|2021-02-22 03:05:00|1385.1|1383.9|1385.2|1384|1385.3|1384.1|1383.8|1382.6|18
1613963400000|2021-02-22 03:10:00|1385.3|1384.1|1385.4|1384.2|1385.4|1384.2|1384.6|1383.4|12
1613963700000|2021-02-22 03:15:00|1385.3|1384.1|1384.6|1383.4|1385.4|1384.2|1384.6|1383.4|20
1613964000000|2021-02-22 03:20:00|1384.3|1383.1|1384.8|1383.6|1385.1|1383.9|1383.8|1382.6|19
1613964300000|2021-02-22 03:25:00|1384.9|1383.7|1384.9|1383.7|1384.9|1383.7|1384.2|1383|2
1613964600000|2021-02-22 03:30:00|1384.8|1383.6|1384.2|1383|1385.1|1383.9|1384|1382.8|13
1613964900000|2021-02-22 03:35:00|1384|1382.8|1384.8|1383.6|1384.8|1383.6|1384|1382.8|5
1613965200000|2021-02-22 03:40:00|1384.7|1383.5|1385.2|1384|1385.5|1384.3|1384.5|1383.3|3
1613965500000|2021-02-22 03:45:00|1385.1|1383.9|1385.2|1384|1385.4|1384.2|1385.1|1383.9|1
1613965800000|2021-02-22 03:50:00|1385.3|1384.1|1385.2|1384|1385.3|1384.1|1385.1|1383.9|39
1613966100000|2021-02-22 03:55:00|1385.3|1384.1|1385.6|1384.4|1385.9|1384.7|1385.3|1384.1|6
1613966400000|2021-02-22 04:00:00|1385.5|1384.3|1385.2|1384|1385.6|1384.4|1385.1|1383.9|5
1613966700000|2021-02-22 04:05:00|1385.3|1384.1|1385.5|1384.3|1385.5|1384.3|1385.3|1384.1|4
1613967000000|2021-02-22 04:10:00|1385.4|1384.2|1385.5|1384.3|1385.5|1384.3|1385.4|1384.2|3
1613967300000|2021-02-22 04:15:00|1385.4|1384.2|1385.3|1384.1|1385.5|1384.3|1385.3|1384.1|9
1613967600000|2021-02-22 04:20:00|1385.9|1384.7|1385.8|1384.6|1386.3|1385.1|1385.6|1384.4|22
1613967900000|2021-02-22 04:25:00|1386.4|1385.2|1386.2|1385|1386.5|1385.3|1386.2|1385|8
1613968200000|2021-02-22 04:30:00|1386.1|1384.9|1386.3|1385.1|1386.3|1385.1|1386|1384.8|5
1613968500000|2021-02-22 04:35:00|1386.2|1385|1385.8|1384.6|1386.3|1385.1|1385.8|1384.6|6
1613968800000|2021-02-22 04:40:00|1385.9|1384.7|1385.4|1384.2|1386|1384.8|1385.3|1384.1|14
1613969100000|2021-02-22 04:45:00|1385.3|1384.1|1385.3|1384.1|1385.6|1384.4|1385.2|1384|186
1613969400000|2021-02-22 04:50:00|1385.4|1384.2|1385.8|1384.6|1386|1384.8|1385.4|1384.2|2
1613969700000|2021-02-22 04:55:00|1385.7|1384.5|1385.1|1383.9|1385.8|1384.6|1385.1|1383.9|3
1613970000000|2021-02-22 05:00:00|1385.2|1384|1385.3|1384.1|1385.9|1384.7|1385.1|1383.9|5
1613970300000|2021-02-22 05:05:00|1385.4|1384.2|1385|1383.8|1385.8|1384.6|1384.8|1383.6|10
1613970600000|2021-02-22 05:10:00|1385.1|1383.9|1385.3|1384.1|1385.8|1384.6|1385.1|1383.9|7
1613970900000|2021-02-22 05:15:00|1385.5|1384.3|1385.2|1384|1385.5|1384.3|1384.7|1383.5|2
1613971200000|2021-02-22 05:20:00|1385.1|1383.9|1385.5|1384.3|1385.6|1384.4|1384.7|1383.5|7
1613971500000|2021-02-22 05:25:00|1385.4|1384.2|1385.1|1383.9|1385.4|1384.2|1384.7|1383.5|5
1613971800000|2021-02-22 05:30:00|1385.4|1384.2|1384.8|1383.6|1386.1|1384.9|1384.7|1383.5|28
1613972100000|2021-02-22 05:35:00|1384.7|1383.5|1384|1382.8|1385|1383.8|1383.9|1382.7|23
1613972400000|2021-02-22 05:40:00|1383.9|1382.7|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|246
1613972700000|2021-02-22 05:45:00|1383.7|1382.5|1383.9|1382.7|1384.3|1383.1|1383.5|1382.3|39
1613973000000|2021-02-22 05:50:00|1383.8|1382.6|1384.1|1382.9|1384.2|1383|1383.5|1382.3|15
1613973300000|2021-02-22 05:55:00|1384|1382.8|1385|1383.8|1385.4|1384.2|1383.7|1382.5|46
1613973600000|2021-02-22 06:00:00|1384.9|1383.7|1384.5|1383.3|1385.5|1384.3|1384.1|1382.9|41
1613973900000|2021-02-22 06:05:00|1384.4|1383.2|1384.5|1383.3|1384.7|1383.5|1383.6|1382.4|25
1613974200000|2021-02-22 06:10:00|1384.6|1383.4|1383.5|1382.3|1384.6|1383.4|1383.5|1382.3|8
1613974500000|2021-02-22 06:15:00|1383.3|1382.1|1383.9|1382.7|1384.3|1383.1|1383|1381.8|36
1613974800000|2021-02-22 06:20:00|1384|1382.8|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|7
1613975100000|2021-02-22 06:25:00|1383.7|1382.5|1383.9|1382.7|1384.7|1383.5|1383.6|1382.4|44
1613975400000|2021-02-22 06:30:00|1384|1382.8|1384.7|1383.5|1385|1383.8|1383.9|1382.7|6
1613975700000|2021-02-22 06:35:00|1384.8|1383.6|1385|1383.8|1385|1383.8|1384.4|1383.2|29
1613976000000|2021-02-22 06:40:00|1385.2|1384|1386|1384.8|1386.1|1384.9|1385|1383.8|101
1613976300000|2021-02-22 06:45:00|1386.1|1384.9|1385.8|1384.6|1386.4|1385.2|1385.1|1383.9|16
1613976600000|2021-02-22 06:50:00|1385.9|1384.7|1385.2|1384|1386|1384.8|1384.6|1383.4|14
1613976900000|2021-02-22 06:55:00|1385.3|1384.1|1385|1383.8|1385.7|1384.5|1384.5|1383.3|28
1613977200000|2021-02-22 07:00:00|1384.9|1383.7|1383.7|1382.5|1384.9|1383.7|1383.7|1382.5|6
1613977500000|2021-02-22 07:05:00|1383.6|1382.4|1383|1381.8|1383.6|1382.4|1382.8|1381.6|15
1613977800000|2021-02-22 07:10:00|1382.9|1381.7|1382.9|1381.7|1383|1381.8|1382.8|1381.6|14
1613978100000|2021-02-22 07:15:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.3|1381.1|74
1613978400000|2021-02-22 07:20:00|1382.4|1381.2|1382.3|1381.1|1382.5|1381.3|1382|1380.8|26
1613978700000|2021-02-22 07:25:00|1382.5|1381.3|1382.9|1381.7|1383.2|1382|1382.2|1381|21
1613979000000|2021-02-22 07:30:00|1383|1381.8|1382.8|1381.6|1383|1381.8|1382.4|1381.2|23
1613979300000|2021-02-22 07:35:00|1382.7|1381.5|1383.5|1382.3|1383.5|1382.3|1382.7|1381.5|1
1613979600000|2021-02-22 07:40:00|1383.4|1382.2|1384.3|1383.1|1384.3|1383.1|1382.8|1381.6|36
1613979900000|2021-02-22 07:45:00|1384.2|1383|1384|1382.8|1384.2|1383|1383|1381.8|33
1613980200000|2021-02-22 07:50:00|1383.8|1382.6|1384.5|1383.3|1384.5|1383.3|1383.3|1382.1|4
1613980500000|2021-02-22 07:55:00|1384.4|1383.2|1384|1382.8|1384.4|1383.2|1383.8|1382.6|5
1613980800000|2021-02-22 08:00:00|1383.9|1382.7|1384.5|1383.3|1384.6|1383.4|1383.3|1382.1|7
1613981100000|2021-02-22 08:05:00|1384.4|1383.2|1385.6|1384.4|1385.8|1384.6|1384.1|1382.9|12
1613981400000|2021-02-22 08:10:00|1385.5|1384.3|1383.6|1382.4|1385.5|1384.3|1383.5|1382.3|8
1613981700000|2021-02-22 08:15:00|1383.8|1382.6|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|3
1613982000000|2021-02-22 08:20:00|1383.9|1382.7|1382.3|1381.1|1383.9|1382.7|1382.1|1380.9|55
1613982300000|2021-02-22 08:25:00|1382.4|1381.2|1383.2|1382|1383.5|1382.3|1382.4|1381.2|34
1613982600000|2021-02-22 08:30:00|1383.1|1381.9|1383.3|1382.1|1383.4|1382.2|1382.7|1381.5|4
1613982900000|2021-02-22 08:35:00|1383.2|1382|1384.4|1383.2|1384.5|1383.3|1383.1|1381.9|8
1613983200000|2021-02-22 08:40:00|1384.3|1383.1|1383.3|1382.1|1384.4|1383.2|1383.1|1381.9|151
1613983500000|2021-02-22 08:45:00|1383.2|1382|1382.9|1381.7|1383.3|1382.1|1382.6|1381.4|105
1613983800000|2021-02-22 08:50:00|1382.8|1381.6|1383.2|1382|1383.3|1382.1|1382.8|1381.6|5
1613984100000|2021-02-22 08:55:00|1383.1|1381.9|1382.7|1381.5|1383.1|1381.9|1382.6|1381.4|4
1613984400000|2021-02-22 09:00:00|1382.6|1381.4|1383.7|1382.5|1383.8|1382.6|1382.6|1381.4|78
1613984700000|2021-02-22 09:05:00|1383.8|1382.6|1384.6|1383.4|1384.6|1383.4|1383.4|1382.2|12
1613985000000|2021-02-22 09:10:00|1384.7|1383.5|1384.7|1383.5|1385|1383.8|1384.6|1383.4|2
1613985300000|2021-02-22 09:15:00|1384.8|1383.6|1385|1383.8|1385|1383.8|1383.9|1382.7|4
1613985600000|2021-02-22 09:20:00|1384.9|1383.7|1383.7|1382.5|1384.9|1383.7|1383.7|1382.5|4
1613985900000|2021-02-22 09:25:00|1383.6|1382.4|1382.6|1381.4|1383.9|1382.7|1382.6|1381.4|12
1613986200000|2021-02-22 09:30:00|1382.7|1381.5|1382.9|1381.7|1383|1381.8|1382.6|1381.4|1
1613986500000|2021-02-22 09:35:00|1382.8|1381.6|1382.9|1381.7|1383.2|1382|1382.6|1381.4|20
1613986800000|2021-02-22 09:40:00|1382.8|1381.6|1381.6|1380.4|1382.8|1381.6|1381.3|1380.1|19
1613987100000|2021-02-22 09:45:00|1381.5|1380.3|1381.4|1380.2|1382|1380.8|1381.1|1379.9|33
1613987400000|2021-02-22 09:50:00|1381.6|1380.4|1379.4|1378.2|1381.6|1380.4|1379.1|1377.9|37
1613987700000|2021-02-22 09:55:00|1379.6|1378.4|1379.9|1378.7|1380.1|1378.9|1378.7|1377.5|1091
1613988000000|2021-02-22 10:00:00|1380|1378.8|1381.1|1379.9|1381.1|1379.9|1379.9|1378.7|49
1613988300000|2021-02-22 10:05:00|1381|1379.8|1380|1378.8|1381|1379.8|1379.8|1378.6|60
1613988600000|2021-02-22 10:10:00|1379.4|1378.2|1379.6|1378.4|1379.9|1378.7|1379.1|1377.9|87
1613988900000|2021-02-22 10:15:00|1379.5|1378.3|1380.5|1379.3|1380.5|1379.3|1379.3|1378.1|21
1613989200000|2021-02-22 10:20:00|1380.6|1379.4|1381.7|1380.5|1381.9|1380.7|1380.5|1379.3|19
1613989500000|2021-02-22 10:25:00|1381.8|1380.6|1381.8|1380.6|1382.1|1380.9|1381.5|1380.3|2
1613989800000|2021-02-22 10:30:00|1381.5|1380.3|1381.4|1380.2|1382.5|1381.3|1381|1379.8|20
1613990100000|2021-02-22 10:35:00|1381.3|1380.1|1380.9|1379.7|1381.4|1380.2|1380.5|1379.3|6
1613990400000|2021-02-22 10:40:00|1381|1379.8|1381.1|1379.9|1381.2|1380|1380.5|1379.3|54
1613990700000|2021-02-22 10:45:00|1381|1379.8|1381.2|1380|1381.2|1380|1380.9|1379.7|118
1613991000000|2021-02-22 10:50:00|1381.1|1379.9|1381.1|1379.9|1381.4|1380.2|1380.4|1379.2|8
1613991300000|2021-02-22 10:55:00|1381.4|1380.2|1381.1|1379.9|1381.5|1380.3|1380.9|1379.7|53
1613991600000|2021-02-22 11:00:00|1381.6|1380.4|1382.3|1381.1|1382.4|1381.2|1381.1|1379.9|60
1613991900000|2021-02-22 11:05:00|1382.4|1381.2|1382|1380.8|1382.7|1381.5|1381.9|1380.7|5
1613992200000|2021-02-22 11:10:00|1382.3|1381.1|1383.1|1381.9|1383.5|1382.3|1382.3|1381.1|15
1613992500000|2021-02-22 11:15:00|1382.9|1381.7|1382.5|1381.3|1383.3|1382.1|1381.8|1380.6|8
1613992800000|2021-02-22 11:20:00|1382.4|1381.2|1381.8|1380.6|1382.4|1381.2|1381.8|1380.6|5
1613993100000|2021-02-22 11:25:00|1381.9|1380.7|1382.5|1381.3|1382.5|1381.3|1381.9|1380.7|7
1613993400000|2021-02-22 11:30:00|1382.6|1381.4|1381.5|1380.3|1382.8|1381.6|1381.3|1380.1|12
1613993700000|2021-02-22 11:35:00|1381.3|1380.1|1381.8|1380.6|1381.9|1380.7|1380.5|1379.3|34
1613994000000|2021-02-22 11:40:00|1381.9|1380.7|1382.1|1380.9|1382.5|1381.3|1381.5|1380.3|26
1613994300000|2021-02-22 11:45:00|1382|1380.8|1383|1381.8|1383.6|1382.4|1382|1380.8|19
1613994600000|2021-02-22 11:50:00|1382.9|1381.7|1382.1|1380.9|1382.9|1381.7|1382.1|1380.9|7
1613994900000|2021-02-22 11:55:00|1381.7|1380.5|1381.9|1380.7|1382.1|1380.9|1380.6|1379.4|229
1613995200000|2021-02-22 12:00:00|1382|1380.8|1382.4|1381.2|1382.6|1381.4|1381.9|1380.7|424
1613995500000|2021-02-22 12:05:00|1382.3|1381.1|1379|1377.8|1382.3|1381.1|1379|1377.8|20
1613995800000|2021-02-22 12:10:00|1378.9|1377.7|1380.5|1379.3|1380.5|1379.3|1378.8|1377.6|606
1613996100000|2021-02-22 12:15:00|1380.4|1379.2|1381.8|1380.6|1381.8|1380.6|1380.3|1379.1|275
1613996400000|2021-02-22 12:20:00|1381.9|1380.7|1381|1379.8|1382|1380.8|1380.6|1379.4|102
1613996700000|2021-02-22 12:25:00|1381.1|1379.9|1380.5|1379.3|1381.6|1380.4|1380.2|1379|105
1613997000000|2021-02-22 12:30:00|1380.6|1379.4|1380.1|1378.9|1381.3|1380.1|1379.9|1378.7|140
1613997300000|2021-02-22 12:35:00|1380.3|1379.1|1379.2|1378|1381|1379.8|1378.7|1377.5|174
1613997600000|2021-02-22 12:40:00|1379.1|1377.9|1379.1|1377.9|1379.6|1378.4|1378.8|1377.6|135
1613997900000|2021-02-22 12:45:00|1379|1377.8|1380.1|1378.9|1380.7|1379.5|1378.7|1377.5|263
1613998200000|2021-02-22 12:50:00|1379.6|1378.4|1380.2|1379|1380.6|1379.4|1379.6|1378.4|81
1613998500000|2021-02-22 12:55:00|1380.1|1378.9|1380.4|1379.2|1381|1379.8|1379.9|1378.7|59
1613998800000|2021-02-22 13:00:00|1380.6|1379.4|1379.5|1378.3|1380.6|1379.4|1377.4|1376.2|916
1613999100000|2021-02-22 13:05:00|1379.4|1378.2|1380.2|1379|1381|1379.8|1379.3|1378.1|77
1613999400000|2021-02-22 13:10:00|1380.1|1378.9|1379.3|1378.1|1380.1|1378.9|1379.2|1378|26
1613999700000|2021-02-22 13:15:00|1379.2|1378|1380.1|1378.9|1380.7|1379.5|1379.1|1377.9|61
1614000000000|2021-02-22 13:20:00|1380|1378.8|1380.2|1379|1380.7|1379.5|1379.9|1378.7|31
1614000300000|2021-02-22 13:25:00|1380|1378.8|1377.9|1376.7|1380.2|1379|1376.4|1375.2|112
1614000600000|2021-02-22 13:30:00|1377.7|1376.5|1380|1378.8|1380.2|1379|1377.7|1376.5|79
1614000900000|2021-02-22 13:35:00|1380.2|1379|1381|1379.8|1381.7|1380.5|1380.2|1379|65
1614001200000|2021-02-22 13:40:00|1380.9|1379.7|1380.4|1379.2|1381.9|1380.7|1379.9|1378.7|118
1614004200000|2021-02-22 14:30:00|1383.2|1382|1379.5|1378.3|1385.2|1384|1378|1376.8|1029
1614004500000|2021-02-22 14:35:00|1379.4|1378.2|1383.4|1382.2|1384.2|1383|1379.2|1378|1413
1614004800000|2021-02-22 14:40:00|1383.2|1382|1378.5|1377.3|1383.2|1382|1378.4|1377.2|4871
1614005100000|2021-02-22 14:45:00|1378.6|1377.4|1382.3|1381.1|1382.8|1381.6|1378.5|1377.3|2752
1614005400000|2021-02-22 14:50:00|1382|1380.8|1381.8|1380.6|1383.3|1382.1|1380.3|1379.1|1488
1614005700000|2021-02-22 14:55:00|1381.7|1380.5|1381.4|1380.2|1382.7|1381.5|1381.4|1380.2|514
1614006000000|2021-02-22 15:00:00|1381.3|1380.1|1379.8|1378.6|1382.3|1381.1|1378.8|1377.6|2159
1614006300000|2021-02-22 15:05:00|1379.6|1378.4|1378.8|1377.6|1380.3|1379.1|1378.3|1377.1|493
1614006600000|2021-02-22 15:10:00|1379|1377.8|1380.1|1378.9|1380.5|1379.3|1378.3|1377.1|189
1614006900000|2021-02-22 15:15:00|1380|1378.8|1380.4|1379.2|1380.5|1379.3|1379.3|1378.1|589
1614007200000|2021-02-22 15:20:00|1380.3|1379.1|1377.3|1376.1|1380.8|1379.6|1376.8|1375.6|191
1614007500000|2021-02-22 15:25:00|1377|1375.8|1379.1|1377.9|1379.1|1377.9|1376.8|1375.6|1425
1614007800000|2021-02-22 15:30:00|1378.8|1377.6|1375.5|1374.3|1379.1|1377.9|1374.6|1373.4|407
1614008100000|2021-02-22 15:35:00|1375.6|1374.4|1374.9|1373.7|1376|1374.8|1374.8|1373.6|1728
1614008400000|2021-02-22 15:40:00|1374.8|1373.6|1374.8|1373.6|1375.8|1374.6|1374.6|1373.4|176
1614008700000|2021-02-22 15:45:00|1375|1373.8|1375.6|1374.4|1376.6|1375.4|1374.8|1373.6|2317
1614009000000|2021-02-22 15:50:00|1375.5|1374.3|1374.7|1373.5|1375.8|1374.6|1374.2|1373|692
1614009300000|2021-02-22 15:55:00|1374.4|1373.2|1376.6|1375.4|1376.6|1375.4|1374.2|1373|560
1614009600000|2021-02-22 16:00:00|1376.7|1375.5|1377.7|1376.5|1378|1376.8|1376.7|1375.5|606
1614009900000|2021-02-22 16:05:00|1377.8|1376.6|1376.7|1375.5|1378.2|1377|1376.4|1375.2|119
1614010200000|2021-02-22 16:10:00|1376.8|1375.6|1378.2|1377|1378.4|1377.2|1376.5|1375.3|242
1614010500000|2021-02-22 16:15:00|1378.4|1377.2|1380.1|1378.9|1380.2|1379|1378|1376.8|435
1614010800000|2021-02-22 16:20:00|1380.2|1379|1378.9|1377.7|1380.9|1379.7|1378.8|1377.6|163
1614011100000|2021-02-22 16:25:00|1378.8|1377.6|1379.5|1378.3|1379.7|1378.5|1378.2|1377|156
1614011400000|2021-02-22 16:30:00|1379.4|1378.2|1378.5|1377.3|1379.5|1378.3|1378.1|1376.9|1064
1614011700000|2021-02-22 16:35:00|1378.2|1377|1379.7|1378.5|1379.9|1378.7|1378|1376.8|85
1614012000000|2021-02-22 16:40:00|1379.8|1378.6|1380|1378.8|1381.2|1380|1379.7|1378.5|693
1614012300000|2021-02-22 16:45:00|1380.2|1379|1380.9|1379.7|1381.6|1380.4|1380.2|1379|627
1614012600000|2021-02-22 16:50:00|1381|1379.8|1380.2|1379|1381.4|1380.2|1380.2|1379|237
1614012900000|2021-02-22 16:55:00|1380.1|1378.9|1380.7|1379.5|1381.2|1380|1380.1|1378.9|626
1614013200000|2021-02-22 17:00:00|1380.4|1379.2|1379.7|1378.5|1380.4|1379.2|1379.2|1378|115
1614013500000|2021-02-22 17:05:00|1379.9|1378.7|1381.1|1379.9|1381.4|1380.2|1379.9|1378.7|216
1614013800000|2021-02-22 17:10:00|1381.2|1380|1380.4|1379.2|1381.8|1380.6|1379.9|1378.7|1563
1614014100000|2021-02-22 17:15:00|1380.7|1379.5|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|865
1614014400000|2021-02-22 17:20:00|1381.7|1380.5|1381.6|1380.4|1382.5|1381.3|1381.3|1380.1|109
1614014700000|2021-02-22 17:25:00|1381.4|1380.2|1381.3|1380.1|1382.3|1381.1|1381|1379.8|129
1614015000000|2021-02-22 17:30:00|1381.2|1380|1380.1|1378.9|1381.6|1380.4|1379.9|1378.7|338
1614015300000|2021-02-22 17:35:00|1380|1378.8|1379.6|1378.4|1380.1|1378.9|1378.6|1377.4|119
1614015600000|2021-02-22 17:40:00|1379.5|1378.3|1380.1|1378.9|1380.2|1379|1378.9|1377.7|157
1614015900000|2021-02-22 17:45:00|1380.2|1379|1381.1|1379.9|1381.1|1379.9|1380|1378.8|101
1614016200000|2021-02-22 17:50:00|1381|1379.8|1381.3|1380.1|1381.9|1380.7|1381|1379.8|152
1614016500000|2021-02-22 17:55:00|1381.4|1380.2|1382.3|1381.1|1382.6|1381.4|1380.8|1379.6|433
1614016800000|2021-02-22 18:00:00|1382.4|1381.2|1381.4|1380.2|1382.4|1381.2|1381.3|1380.1|106
1614017100000|2021-02-22 18:05:00|1381.3|1380.1|1380.9|1379.7|1381.6|1380.4|1380.9|1379.7|46
1614017400000|2021-02-22 18:10:00|1381|1379.8|1380.6|1379.4|1381.2|1380|1380.5|1379.3|257
1614017700000|2021-02-22 18:15:00|1380.8|1379.6|1380.6|1379.4|1380.8|1379.6|1379.4|1378.2|164
1614018000000|2021-02-22 18:20:00|1380.7|1379.5|1380.6|1379.4|1381.1|1379.9|1380.6|1379.4|179
1614018300000|2021-02-22 18:25:00|1380.7|1379.5|1381|1379.8|1381.3|1380.1|1380.6|1379.4|1298
1614018600000|2021-02-22 18:30:00|1381.1|1379.9|1381.7|1380.5|1381.8|1380.6|1380.8|1379.6|115
1614018900000|2021-02-22 18:35:00|1381.8|1380.6|1382.6|1381.4|1382.6|1381.4|1381.4|1380.2|228
1614019200000|2021-02-22 18:40:00|1382.7|1381.5|1386.4|1385.2|1386.4|1385.2|1382.6|1381.4|553
1614019500000|2021-02-22 18:45:00|1386.3|1385.1|1388.9|1387.7|1388.9|1387.7|1386.3|1385.1|890
1614019800000|2021-02-22 18:50:00|1389|1387.8|1388.3|1387.1|1389.1|1387.9|1388.2|1387|352
1614020100000|2021-02-22 18:55:00|1388.5|1387.3|1387.9|1386.7|1389.1|1387.9|1387.9|1386.7|191
1614020400000|2021-02-22 19:00:00|1388.1|1386.9|1386.8|1385.6|1389.1|1387.9|1386.3|1385.1|218
1614020700000|2021-02-22 19:05:00|1386.9|1385.7|1386.4|1385.2|1387.6|1386.4|1386.1|1384.9|441
1614021000000|2021-02-22 19:10:00|1386.5|1385.3|1387.3|1386.1|1388.2|1387|1385.8|1384.6|1238
1614021300000|2021-02-22 19:15:00|1387.4|1386.2|1385.6|1384.4|1387.8|1386.6|1385|1383.8|2343
1614042000000|2021-02-23 01:00:00|1385.9|1384.7|1385.1|1383.9|1387.8|1386.6|1383.2|1382|191
1614042300000|2021-02-23 01:05:00|1385.3|1384.1|1385.3|1384.1|1385.4|1384.2|1383.5|1382.3|79
1614042600000|2021-02-23 01:10:00|1385.2|1384|1386.2|1385|1386.6|1385.4|1384.2|1383|57
1614042900000|2021-02-23 01:15:00|1385.9|1384.7|1386|1384.8|1386.7|1385.5|1385.5|1384.3|47
1614043200000|2021-02-23 01:20:00|1385.9|1384.7|1386.7|1385.5|1386.9|1385.7|1385.9|1384.7|37
1614043500000|2021-02-23 01:25:00|1386.9|1385.7|1387.7|1386.5|1387.7|1386.5|1385.8|1384.6|20
1614043800000|2021-02-23 01:30:00|1387.6|1386.4|1388|1386.8|1388.1|1386.9|1387.4|1386.2|39
1614044100000|2021-02-23 01:35:00|1387.9|1386.7|1389.1|1387.9|1389.1|1387.9|1387.7|1386.5|68
1614044400000|2021-02-23 01:40:00|1389.2|1388|1389.4|1388.2|1390.4|1389.2|1389|1387.8|52
1614044700000|2021-02-23 01:45:00|1389.6|1388.4|1389.8|1388.6|1390.4|1389.2|1389.6|1388.4|67
1614045000000|2021-02-23 01:50:00|1389.9|1388.7|1389.4|1388.2|1390.3|1389.1|1389.1|1387.9|114
1614045300000|2021-02-23 01:55:00|1389.5|1388.3|1389.2|1388|1389.8|1388.6|1389.1|1387.9|18
1614045600000|2021-02-23 02:00:00|1389.1|1387.9|1389.3|1388.1|1389.9|1388.7|1389.1|1387.9|740
1614045900000|2021-02-23 02:05:00|1389.4|1388.2|1390.4|1389.2|1390.4|1389.2|1389.3|1388.1|23
1614046200000|2021-02-23 02:10:00|1390.2|1389|1390.4|1389.2|1390.4|1389.2|1389.7|1388.5|19
1614046500000|2021-02-23 02:15:00|1390.3|1389.1|1389.8|1388.6|1390.4|1389.2|1389.3|1388.1|20
1614046800000|2021-02-23 02:20:00|1389.9|1388.7|1389.8|1388.6|1390.2|1389|1389.7|1388.5|685
1614047100000|2021-02-23 02:25:00|1389.9|1388.7|1390.2|1389|1390.4|1389.2|1389.7|1388.5|34
1614047400000|2021-02-23 02:30:00|1390.4|1389.2|1391.2|1390|1392.6|1391.4|1390.3|1389.1|101
1614047700000|2021-02-23 02:35:00|1391.3|1390.1|1392|1390.8|1392.5|1391.3|1391.3|1390.1|34
1614048000000|2021-02-23 02:40:00|1392.2|1391|1392.9|1391.7|1392.9|1391.7|1392.1|1390.9|99
1614048300000|2021-02-23 02:45:00|1392.8|1391.6|1393|1391.8|1393.4|1392.2|1392.6|1391.4|140
1614048600000|2021-02-23 02:50:00|1392.9|1391.7|1393|1391.8|1393.4|1392.2|1392.6|1391.4|69
1614048900000|2021-02-23 02:55:00|1393.1|1391.9|1393.4|1392.2|1393.6|1392.4|1392.9|1391.7|40
1614049200000|2021-02-23 03:00:00|1393.2|1392|1395.1|1393.9|1395.1|1393.9|1392.9|1391.7|334
1614049500000|2021-02-23 03:05:00|1395.4|1394.2|1396.1|1394.9|1396.6|1395.4|1395.4|1394.2|111
1614049800000|2021-02-23 03:10:00|1396.2|1395|1397.3|1396.1|1397.4|1396.2|1396.1|1394.9|112
1614050100000|2021-02-23 03:15:00|1397.4|1396.2|1395.5|1394.3|1397.9|1396.7|1395.4|1394.2|138
1614050400000|2021-02-23 03:20:00|1395.4|1394.2|1395.5|1394.3|1395.7|1394.5|1394.8|1393.6|36
1614050700000|2021-02-23 03:25:00|1395.6|1394.4|1396.9|1395.7|1397.1|1395.9|1395.6|1394.4|44
1614051000000|2021-02-23 03:30:00|1396.5|1395.3|1397|1395.8|1397.1|1395.9|1396.4|1395.2|56
1614051300000|2021-02-23 03:35:00|1396.9|1395.7|1397.1|1395.9|1397.4|1396.2|1396.7|1395.5|17
1614051600000|2021-02-23 03:40:00|1397|1395.8|1397|1395.8|1397.4|1396.2|1396.9|1395.7|60
1614051900000|2021-02-23 03:45:00|1396.9|1395.7|1396.7|1395.5|1397.4|1396.2|1396.7|1395.5|13
1614052200000|2021-02-23 03:50:00|1396.4|1395.2|1396.4|1395.2|1396.7|1395.5|1396.2|1395|67
1614052500000|2021-02-23 03:55:00|1396.1|1394.9|1396.4|1395.2|1396.4|1395.2|1395.9|1394.7|16
1614052800000|2021-02-23 04:00:00|1396.3|1395.1|1395.9|1394.7|1396.4|1395.2|1395.9|1394.7|7
1614053100000|2021-02-23 04:05:00|1395.4|1394.2|1396|1394.8|1396|1394.8|1395.4|1394.2|5
1614053400000|2021-02-23 04:10:00|1395.9|1394.7|1396.2|1395|1396.3|1395.1|1395.9|1394.7|16
1614053700000|2021-02-23 04:15:00|1396|1394.8|1396.4|1395.2|1396.4|1395.2|1395.9|1394.7|6
1614054000000|2021-02-23 04:20:00|1396.5|1395.3|1397.9|1396.7|1398.6|1397.4|1396.5|1395.3|139
1614054300000|2021-02-23 04:25:00|1398|1396.8|1398.7|1397.5|1398.7|1397.5|1398|1396.8|13
1614054600000|2021-02-23 04:30:00|1398.8|1397.6|1398.4|1397.2|1398.9|1397.7|1398.4|1397.2|22
1614054900000|2021-02-23 04:35:00|1398.3|1397.1|1399.8|1398.6|1400|1398.8|1398.2|1397|54
1614055200000|2021-02-23 04:40:00|1399.7|1398.5|1400.7|1399.5|1400.9|1399.7|1399.7|1398.5|107
1614055500000|2021-02-23 04:45:00|1400.4|1399.2|1401.2|1400|1401.3|1400.1|1400.4|1399.2|372
1614055800000|2021-02-23 04:50:00|1401.1|1399.9|1400.9|1399.7|1401.8|1400.6|1400.6|1399.4|125
1614056100000|2021-02-23 04:55:00|1401.1|1399.9|1402.3|1401.1|1402.3|1401.1|1401.1|1399.9|49
1614056400000|2021-02-23 05:00:00|1402.4|1401.2|1403.3|1402.1|1403.3|1402.1|1402.4|1401.2|72
1614056700000|2021-02-23 05:05:00|1403.2|1402|1403.1|1401.9|1403.3|1402.1|1402.9|1401.7|21
1614057000000|2021-02-23 05:10:00|1402.8|1401.6|1402|1400.8|1403.3|1402.1|1401.7|1400.5|68
1614057300000|2021-02-23 05:15:00|1401.9|1400.7|1401.1|1399.9|1402.3|1401.1|1400.9|1399.7|24
1614057600000|2021-02-23 05:20:00|1401.2|1400|1402.2|1401|1402.2|1401|1401.2|1400|29
1614057900000|2021-02-23 05:25:00|1402.7|1401.5|1402.4|1401.2|1403.1|1401.9|1402.1|1400.9|29
1614058200000|2021-02-23 05:30:00|1402.5|1401.3|1410.4|1409.2|1410.6|1409.4|1402.5|1401.3|209
1614058500000|2021-02-23 05:35:00|1410.5|1409.3|1410.3|1409.1|1414.3|1413.1|1408.4|1407.2|213
1614058800000|2021-02-23 05:40:00|1410|1408.8|1411|1409.8|1411.8|1410.6|1409.7|1408.5|85
1614059100000|2021-02-23 05:45:00|1410.8|1409.6|1410.8|1409.6|1411.4|1410.2|1409.3|1408.1|127
1614059400000|2021-02-23 05:50:00|1410.5|1409.3|1410.1|1408.9|1411.5|1410.3|1409.8|1408.6|173
1614059700000|2021-02-23 05:55:00|1410.2|1409|1409.5|1408.3|1411|1409.8|1409|1407.8|226
1614060000000|2021-02-23 06:00:00|1409.6|1408.4|1409.6|1408.4|1411.5|1410.3|1409.2|1408|94
1614060300000|2021-02-23 06:05:00|1409.7|1408.5|1408.6|1407.4|1410.5|1409.3|1407.7|1406.5|49
1614060600000|2021-02-23 06:10:00|1408.7|1407.5|1408.5|1407.3|1409.9|1408.7|1408.5|1407.3|118
1614060900000|2021-02-23 06:15:00|1408.3|1407.1|1408.4|1407.2|1408.7|1407.5|1407.3|1406.1|115
1614061200000|2021-02-23 06:20:00|1408.5|1407.3|1406.9|1405.7|1409.2|1408|1406.5|1405.3|103
1614061500000|2021-02-23 06:25:00|1407|1405.8|1408.4|1407.2|1408.7|1407.5|1406|1404.8|39
1614061800000|2021-02-23 06:30:00|1408.3|1407.1|1409|1407.8|1409.1|1407.9|1407.4|1406.2|43
1614062100000|2021-02-23 06:35:00|1408.9|1407.7|1407.4|1406.2|1408.9|1407.7|1407.2|1406|122
1614062400000|2021-02-23 06:40:00|1407.3|1406.1|1407.7|1406.5|1407.7|1406.5|1406.9|1405.7|64
1614062700000|2021-02-23 06:45:00|1407.6|1406.4|1405.9|1404.7|1407.8|1406.6|1405.3|1404.1|59
1614063000000|2021-02-23 06:50:00|1406.1|1404.9|1407.5|1406.3|1407.7|1406.5|1405.7|1404.5|48
1614063300000|2021-02-23 06:55:00|1407.6|1406.4|1410|1408.8|1410.4|1409.2|1407.4|1406.2|82
1614063600000|2021-02-23 07:00:00|1409.9|1408.7|1408.8|1407.6|1409.9|1408.7|1408|1406.8|36
1614063900000|2021-02-23 07:05:00|1408.5|1407.3|1407.9|1406.7|1409.1|1407.9|1407.8|1406.6|11
1614064200000|2021-02-23 07:10:00|1408|1406.8|1408.9|1407.7|1409|1407.8|1407.9|1406.7|7
1614064500000|2021-02-23 07:15:00|1409|1407.8|1408.8|1407.6|1409.2|1408|1408.1|1406.9|497
1614064800000|2021-02-23 07:20:00|1408.7|1407.5|1410.8|1409.6|1410.9|1409.7|1408.7|1407.5|209
1614065100000|2021-02-23 07:25:00|1410.9|1409.7|1409.4|1408.2|1410.9|1409.7|1409|1407.8|177
1614065400000|2021-02-23 07:30:00|1409.3|1408.1|1409.7|1408.5|1410|1408.8|1409.1|1407.9|31
1614065700000|2021-02-23 07:35:00|1409.9|1408.7|1410.2|1409|1411.1|1409.9|1409.9|1408.7|313
1614066000000|2021-02-23 07:40:00|1410.1|1408.9|1410.5|1409.3|1410.9|1409.7|1409.8|1408.6|168
1614066300000|2021-02-23 07:45:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1410|1408.8|15
1614066600000|2021-02-23 07:50:00|1410.1|1408.9|1410.1|1408.9|1410.5|1409.3|1409.8|1408.6|42
1614066900000|2021-02-23 07:55:00|1410.2|1409|1409.7|1408.5|1410.3|1409.1|1409.2|1408|392
1614067200000|2021-02-23 08:00:00|1409.5|1408.3|1409.8|1408.6|1410.2|1409|1409.5|1408.3|11
1614067500000|2021-02-23 08:05:00|1409.9|1408.7|1407.4|1406.2|1410|1408.8|1407.4|1406.2|58
1614067800000|2021-02-23 08:10:00|1407.7|1406.5|1408.5|1407.3|1408.5|1407.3|1407.2|1406|38
1614068100000|2021-02-23 08:15:00|1408.3|1407.1|1408.6|1407.4|1409.1|1407.9|1407.7|1406.5|21
1614068400000|2021-02-23 08:20:00|1408.5|1407.3|1408.6|1407.4|1409.2|1408|1408.5|1407.3|172
1614068700000|2021-02-23 08:25:00|1408.7|1407.5|1407.7|1406.5|1409.1|1407.9|1407.7|1406.5|3
1614069000000|2021-02-23 08:30:00|1407.8|1406.6|1407.7|1406.5|1408.6|1407.4|1407.1|1405.9|18769
1614069300000|2021-02-23 08:35:00|1407.3|1406.1|1408.8|1407.6|1408.8|1407.6|1407.2|1406|8
1614069600000|2021-02-23 08:40:00|1408.7|1407.5|1408.7|1407.5|1409.6|1408.4|1408.3|1407.1|27
1614069900000|2021-02-23 08:45:00|1408.8|1407.6|1408.8|1407.6|1409.9|1408.7|1408.3|1407.1|11
1614070200000|2021-02-23 08:50:00|1408.7|1407.5|1409.1|1407.9|1409.2|1408|1408.7|1407.5|6
1614070500000|2021-02-23 08:55:00|1409.2|1408|1410.1|1408.9|1410.1|1408.9|1409.2|1408|4
1614070800000|2021-02-23 09:00:00|1409.9|1408.7|1409.3|1408.1|1410.1|1408.9|1409.2|1408|5
1614071100000|2021-02-23 09:05:00|1409.4|1408.2|1407.9|1406.7|1409.7|1408.5|1407.7|1406.5|11
1614071400000|2021-02-23 09:10:00|1408.2|1407|1407.8|1406.6|1408.4|1407.2|1407.6|1406.4|3
1614071700000|2021-02-23 09:15:00|1407.9|1406.7|1408.9|1407.7|1408.9|1407.7|1407.9|1406.7|120
1614072000000|2021-02-23 09:20:00|1408.7|1407.5|1408|1406.8|1408.9|1407.7|1407.4|1406.2|50
1614072300000|2021-02-23 09:25:00|1408.1|1406.9|1407.5|1406.3|1408.1|1406.9|1406.9|1405.7|47
1614072600000|2021-02-23 09:30:00|1407.4|1406.2|1407.2|1406|1407.8|1406.6|1407.1|1405.9|192
1614072900000|2021-02-23 09:35:00|1407.1|1405.9|1407.3|1406.1|1408.1|1406.9|1406.9|1405.7|3
1614073200000|2021-02-23 09:40:00|1407.4|1406.2|1406.8|1405.6|1407.5|1406.3|1406.2|1405|348
1614073500000|2021-02-23 09:45:00|1406.7|1405.5|1406.6|1405.4|1407.2|1406|1406.5|1405.3|5
1614073800000|2021-02-23 09:50:00|1406.7|1405.5|1406.7|1405.5|1407.2|1406|1406.5|1405.3|17
1614074100000|2021-02-23 09:55:00|1406.9|1405.7|1405.5|1404.3|1406.9|1405.7|1405.1|1403.9|157
1614074400000|2021-02-23 10:00:00|1405.3|1404.1|1402.9|1401.7|1405.3|1404.1|1402.4|1401.2|303
1614074700000|2021-02-23 10:05:00|1403|1401.8|1403.2|1402|1404|1402.8|1402.2|1401|167
1614075000000|2021-02-23 10:10:00|1403.1|1401.9|1405|1403.8|1405.2|1404|1402.7|1401.5|95
1614075300000|2021-02-23 10:15:00|1405.2|1404|1406.2|1405|1407.1|1405.9|1404.3|1403.1|57
1614075600000|2021-02-23 10:20:00|1406.3|1405.1|1407.4|1406.2|1408.6|1407.4|1406.2|1405|43
1614075900000|2021-02-23 10:25:00|1407.5|1406.3|1406.2|1405|1407.9|1406.7|1405.9|1404.7|37
1614076200000|2021-02-23 10:30:00|1406.4|1405.2|1406.2|1405|1406.5|1405.3|1405.7|1404.5|18
1614076500000|2021-02-23 10:35:00|1406.3|1405.1|1405.7|1404.5|1406.5|1405.3|1405.2|1404|18
1614076800000|2021-02-23 10:40:00|1405.5|1404.3|1404.5|1403.3|1405.7|1404.5|1404|1402.8|12
1614077100000|2021-02-23 10:45:00|1404.6|1403.4|1406.3|1405.1|1406.3|1405.1|1404.6|1403.4|25
1614077400000|2021-02-23 10:50:00|1406.2|1405|1406|1404.8|1406.5|1405.3|1405.3|1404.1|79
1614077700000|2021-02-23 10:55:00|1405.9|1404.7|1405.4|1404.2|1406|1404.8|1405|1403.8|13
1614078000000|2021-02-23 11:00:00|1405.3|1404.1|1404.8|1403.6|1405.5|1404.3|1404.3|1403.1|12
1614078300000|2021-02-23 11:05:00|1404.9|1403.7|1404.7|1403.5|1405.3|1404.1|1404.4|1403.2|66
1614078600000|2021-02-23 11:10:00|1404.6|1403.4|1405.8|1404.6|1406|1404.8|1404.6|1403.4|16
1614078900000|2021-02-23 11:15:00|1405.7|1404.5|1404.1|1402.9|1406|1404.8|1404|1402.8|12
1614079200000|2021-02-23 11:20:00|1404.2|1403|1405.5|1404.3|1405.7|1404.5|1404.2|1403|18
1614079500000|2021-02-23 11:25:00|1405.4|1404.2|1406.9|1405.7|1407.2|1406|1405.3|1404.1|160
1614079800000|2021-02-23 11:30:00|1406.8|1405.6|1406.8|1405.6|1407.3|1406.1|1406|1404.8|14
1614080100000|2021-02-23 11:35:00|1406.9|1405.7|1406.3|1405.1|1407.3|1406.1|1406|1404.8|39
1614080400000|2021-02-23 11:40:00|1406|1404.8|1406.6|1405.4|1407.2|1406|1406|1404.8|618
1614080700000|2021-02-23 11:45:00|1406.7|1405.5|1406.9|1405.7|1407.8|1406.6|1406.7|1405.5|4
1614081000000|2021-02-23 11:50:00|1407|1405.8|1406.5|1405.3|1407.4|1406.2|1406.3|1405.1|199
1614081300000|2021-02-23 11:55:00|1406.6|1405.4|1407|1405.8|1407.8|1406.6|1406.6|1405.4|557
1614081600000|2021-02-23 12:00:00|1407.1|1405.9|1406.8|1405.6|1407.6|1406.4|1406.8|1405.6|19
1614081900000|2021-02-23 12:05:00|1406.7|1405.5|1405.1|1403.9|1407|1405.8|1404.3|1403.1|296
1614082200000|2021-02-23 12:10:00|1405.2|1404|1404.1|1402.9|1405.3|1404.1|1403.9|1402.7|158
1614082500000|2021-02-23 12:15:00|1404|1402.8|1404.4|1403.2|1405.1|1403.9|1403.1|1401.9|281
1614082800000|2021-02-23 12:20:00|1404.5|1403.3|1403.4|1402.2|1404.8|1403.6|1402.6|1401.4|494
1614083100000|2021-02-23 12:25:00|1403.3|1402.1|1404.5|1403.3|1404.7|1403.5|1403|1401.8|70
1614083400000|2021-02-23 12:30:00|1404.6|1403.4|1405.4|1404.2|1406.6|1405.4|1404.5|1403.3|42
1614083700000|2021-02-23 12:35:00|1405.5|1404.3|1405.9|1404.7|1405.9|1404.7|1405.4|1404.2|12
1614084000000|2021-02-23 12:40:00|1406|1404.8|1406.6|1405.4|1406.6|1405.4|1405.9|1404.7|37
1614084300000|2021-02-23 12:45:00|1406.5|1405.3|1404.9|1403.7|1406.6|1405.4|1404.9|1403.7|84
1614084600000|2021-02-23 12:50:00|1405|1403.8|1407|1405.8|1407.1|1405.9|1405|1403.8|152
1614084900000|2021-02-23 12:55:00|1406.9|1405.7|1407.1|1405.9|1407.1|1405.9|1405.8|1404.6|143
1614085200000|2021-02-23 13:00:00|1407|1405.8|1405.2|1404|1408.1|1406.9|1405.1|1403.9|185
1614085500000|2021-02-23 13:05:00|1405.1|1403.9|1406.5|1405.3|1406.9|1405.7|1405|1403.8|349
1614085800000|2021-02-23 13:10:00|1406.4|1405.2|1406.8|1405.6|1407.1|1405.9|1405.6|1404.4|92
1614086100000|2021-02-23 13:15:00|1406.9|1405.7|1407.9|1406.7|1408|1406.8|1406.8|1405.6|78
1614086400000|2021-02-23 13:20:00|1407.8|1406.6|1405.8|1404.6|1408.2|1407|1404.8|1403.6|479
1614086700000|2021-02-23 13:25:00|1405.9|1404.7|1407.3|1406.1|1407.3|1406.1|1405.5|1404.3|151
1614087000000|2021-02-23 13:30:00|1407|1405.8|1408.3|1407.1|1408.3|1407.1|1406.6|1405.4|250
1614087300000|2021-02-23 13:35:00|1408.2|1407|1407.1|1405.9|1408.4|1407.2|1406|1404.8|190
1614087600000|2021-02-23 13:40:00|1407.2|1406|1408.4|1407.2|1408.4|1407.2|1407.1|1405.9|364
1614090600000|2021-02-23 14:30:00|1407.3|1406.1|1408.1|1406.9|1410.7|1409.5|1404.8|1403.6|2336
1614090900000|2021-02-23 14:35:00|1408|1406.8|1410.5|1409.3|1413.3|1412.1|1407.9|1406.7|700
1614091200000|2021-02-23 14:40:00|1410.6|1409.4|1414.8|1413.6|1417|1415.8|1410.4|1409.2|1253
1614091500000|2021-02-23 14:45:00|1414.7|1413.5|1413|1411.8|1415.3|1414.1|1411.8|1410.6|691
1614091800000|2021-02-23 14:50:00|1412.9|1411.7|1414.1|1412.9|1414.8|1413.6|1411.9|1410.7|862
1614092100000|2021-02-23 14:55:00|1414|1412.8|1414.6|1413.4|1415.6|1414.4|1413.3|1412.1|384
1614092400000|2021-02-23 15:00:00|1414.5|1413.3|1417.1|1415.9|1418.5|1417.3|1414.4|1413.2|2304
1614092700000|2021-02-23 15:05:00|1417.2|1416|1417.4|1416.2|1418.2|1417|1415.4|1414.2|1344
1614093000000|2021-02-23 15:10:00|1417.5|1416.3|1418.3|1417.1|1420.4|1419.2|1417.2|1416|4371
1614093300000|2021-02-23 15:15:00|1418.4|1417.2|1418.4|1417.2|1419.5|1418.3|1417.4|1416.2|1107
1614093600000|2021-02-23 15:20:00|1418.5|1417.3|1417.7|1416.5|1419.1|1417.9|1417.4|1416.2|1086
1614093900000|2021-02-23 15:25:00|1417.8|1416.6|1418.1|1416.9|1419.1|1417.9|1417.1|1415.9|1172
1614094200000|2021-02-23 15:30:00|1418|1416.8|1421.3|1420.1|1421.5|1420.3|1418|1416.8|1745
1614094500000|2021-02-23 15:35:00|1421.4|1420.2|1421.5|1420.3|1422.3|1421.1|1420.8|1419.6|845
1614094800000|2021-02-23 15:40:00|1421.6|1420.4|1420.8|1419.6|1421.8|1420.6|1420.6|1419.4|663
1614095100000|2021-02-23 15:45:00|1420.6|1419.4|1421|1419.8|1421.5|1420.3|1419.3|1418.1|1232
1614095400000|2021-02-23 15:50:00|1421.3|1420.1|1423|1421.8|1423.5|1422.3|1421.1|1419.9|683
1614095700000|2021-02-23 15:55:00|1423.3|1422.1|1426.3|1425.1|1426.4|1425.2|1423.2|1422|1433
1614096000000|2021-02-23 16:00:00|1426.4|1425.2|1427.3|1426.1|1427.8|1426.6|1426.4|1425.2|1244
1614096300000|2021-02-23 16:05:00|1427.1|1425.9|1423.7|1422.5|1427.1|1425.9|1423.3|1422.1|491
1614096600000|2021-02-23 16:10:00|1423.8|1422.6|1420.8|1419.6|1424.5|1423.3|1420.8|1419.6|450
1614096900000|2021-02-23 16:15:00|1420.9|1419.7|1421.6|1420.4|1422.3|1421.1|1420.5|1419.3|255
1614097200000|2021-02-23 16:20:00|1421.4|1420.2|1421.3|1420.1|1422.3|1421.1|1420.4|1419.2|160
1614097500000|2021-02-23 16:25:00|1421.4|1420.2|1421.6|1420.4|1423.1|1421.9|1421.3|1420.1|599
1614097800000|2021-02-23 16:30:00|1421.5|1420.3|1422.1|1420.9|1423.1|1421.9|1421.1|1419.9|132
1614098100000|2021-02-23 16:35:00|1422.4|1421.2|1420.4|1419.2|1423.1|1421.9|1420.1|1418.9|1696
1614098400000|2021-02-23 16:40:00|1420.6|1419.4|1419.7|1418.5|1420.9|1419.7|1419.3|1418.1|303
1614098700000|2021-02-23 16:45:00|1419.8|1418.6|1420.4|1419.2|1421.4|1420.2|1419.6|1418.4|408
1614099000000|2021-02-23 16:50:00|1420.6|1419.4|1421.2|1420|1422.4|1421.2|1420.6|1419.4|1554
1614099300000|2021-02-23 16:55:00|1421.1|1419.9|1420.2|1419|1421.7|1420.5|1419.9|1418.7|113
1614099600000|2021-02-23 17:00:00|1420.1|1418.9|1418.5|1417.3|1420.2|1419|1418.4|1417.2|552
1614099900000|2021-02-23 17:05:00|1418.7|1417.5|1420|1418.8|1420.5|1419.3|1418.7|1417.5|141
1614100200000|2021-02-23 17:10:00|1419.7|1418.5|1418.6|1417.4|1421.5|1420.3|1418.4|1417.2|233
1614100500000|2021-02-23 17:15:00|1418.7|1417.5|1419.2|1418|1419.7|1418.5|1417.7|1416.5|206
1614100800000|2021-02-23 17:20:00|1419.3|1418.1|1418.9|1417.7|1419.5|1418.3|1417.7|1416.5|110
1614101100000|2021-02-23 17:25:00|1418.7|1417.5|1414.6|1413.4|1418.9|1417.7|1414.5|1413.3|203
1614101400000|2021-02-23 17:30:00|1414.8|1413.6|1415.5|1414.3|1416.4|1415.2|1414.2|1413|239
1614101700000|2021-02-23 17:35:00|1415.4|1414.2|1416.7|1415.5|1417.2|1416|1415.4|1414.2|238
1614102000000|2021-02-23 17:40:00|1416.5|1415.3|1416.4|1415.2|1417.2|1416|1415.7|1414.5|173
1614102300000|2021-02-23 17:45:00|1416.6|1415.4|1416.7|1415.5|1417.4|1416.2|1415.9|1414.7|179
1614102600000|2021-02-23 17:50:00|1416.8|1415.6|1416.4|1415.2|1418.2|1417|1416.3|1415.1|535
1614102900000|2021-02-23 17:55:00|1416.5|1415.3|1416.7|1415.5|1416.7|1415.5|1415.7|1414.5|70
1614103200000|2021-02-23 18:00:00|1416.4|1415.2|1416.9|1415.7|1417.2|1416|1415.5|1414.3|57
1614103500000|2021-02-23 18:05:00|1416.8|1415.6|1415.9|1414.7|1417.4|1416.2|1415.4|1414.2|118
1614103800000|2021-02-23 18:10:00|1416|1414.8|1413.7|1412.5|1416.1|1414.9|1413.4|1412.2|149
1614104100000|2021-02-23 18:15:00|1413.9|1412.7|1412.9|1411.7|1414.9|1413.7|1412.9|1411.7|117
1614104400000|2021-02-23 18:20:00|1412.7|1411.5|1414.6|1413.4|1414.7|1413.5|1412.6|1411.4|137
1614104700000|2021-02-23 18:25:00|1414.5|1413.3|1413.7|1412.5|1415.2|1414|1413.3|1412.1|218
1614105000000|2021-02-23 18:30:00|1413.9|1412.7|1414.2|1413|1414.4|1413.2|1413.4|1412.2|549
1614105300000|2021-02-23 18:35:00|1414.3|1413.1|1412.4|1411.2|1414.7|1413.5|1412.4|1411.2|1372
1614105600000|2021-02-23 18:40:00|1412.5|1411.3|1412.7|1411.5|1413|1411.8|1412|1410.8|96
1614105900000|2021-02-23 18:45:00|1412.9|1411.7|1410.7|1409.5|1413.4|1412.2|1409.1|1407.9|783
1614106200000|2021-02-23 18:50:00|1410.5|1409.3|1412|1410.8|1412.2|1411|1410|1408.8|104
1614106500000|2021-02-23 18:55:00|1411.9|1410.7|1410.4|1409.2|1412|1410.8|1410.2|1409|134
1614106800000|2021-02-23 19:00:00|1410.5|1409.3|1411.6|1410.4|1411.7|1410.5|1409.2|1408|121
1614107100000|2021-02-23 19:05:00|1411.5|1410.3|1411.3|1410.1|1412.3|1411.1|1411.3|1410.1|766
1614107400000|2021-02-23 19:10:00|1411.5|1410.3|1408.3|1407.1|1411.5|1410.3|1407.3|1406.1|1620
1614107700000|2021-02-23 19:15:00|1408.2|1407|1408.1|1406.9|1409.7|1408.5|1408|1406.8|425
1614128400000|2021-02-24 01:00:00|1409.6|1408.4|1414.1|1412.9|1414.2|1413|1409.2|1408|174
1614128700000|2021-02-24 01:05:00|1414.2|1413|1413|1411.8|1414.5|1413.3|1411.5|1410.3|43
1614129000000|2021-02-24 01:10:00|1413.1|1411.9|1413.7|1412.5|1414.1|1412.9|1412.4|1411.2|33
1614129300000|2021-02-24 01:15:00|1413.4|1412.2|1414.7|1413.5|1414.7|1413.5|1411.6|1410.4|36
1614129600000|2021-02-24 01:20:00|1414.5|1413.3|1415|1413.8|1415.8|1414.6|1413.7|1412.5|52
1614129900000|2021-02-24 01:25:00|1415.2|1414|1415.9|1414.7|1416.5|1415.3|1414.9|1413.7|13
1614130200000|2021-02-24 01:30:00|1415.8|1414.6|1416.4|1415.2|1417|1415.8|1415.2|1414|29
1614130500000|2021-02-24 01:35:00|1416.3|1415.1|1415.4|1414.2|1416.8|1415.6|1414.7|1413.5|407
1614130800000|2021-02-24 01:40:00|1415.3|1414.1|1416.6|1415.4|1416.6|1415.4|1414.7|1413.5|26
1614131100000|2021-02-24 01:45:00|1416.5|1415.3|1416.6|1415.4|1417.1|1415.9|1416.2|1415|20
1614131400000|2021-02-24 01:50:00|1416.7|1415.5|1416.3|1415.1|1417.5|1416.3|1416.3|1415.1|30
1614131700000|2021-02-24 01:55:00|1416.4|1415.2|1416.9|1415.7|1417.2|1416|1416.4|1415.2|15
1614132000000|2021-02-24 02:00:00|1416.7|1415.5|1416.3|1415.1|1417.3|1416.1|1415.2|1414|24
1614132300000|2021-02-24 02:05:00|1416.4|1415.2|1415.9|1414.7|1417.1|1415.9|1415.9|1414.7|13
1614132600000|2021-02-24 02:10:00|1415.8|1414.6|1416.2|1415|1416.8|1415.6|1415.8|1414.6|79
1614132900000|2021-02-24 02:15:00|1416.1|1414.9|1416.3|1415.1|1417.1|1415.9|1416.1|1414.9|22
1614133200000|2021-02-24 02:20:00|1416.1|1414.9|1415.9|1414.7|1416.6|1415.4|1415.7|1414.5|5
1614133500000|2021-02-24 02:25:00|1415.8|1414.6|1416.1|1414.9|1416.3|1415.1|1415.7|1414.5|7
1614133800000|2021-02-24 02:30:00|1416.2|1415|1415.4|1414.2|1416.8|1415.6|1415.4|1414.2|16
1614134100000|2021-02-24 02:35:00|1415.1|1413.9|1414.7|1413.5|1415.1|1413.9|1414.1|1412.9|24
1614134400000|2021-02-24 02:40:00|1414.8|1413.6|1413.4|1412.2|1414.9|1413.7|1412.5|1411.3|35
1614134700000|2021-02-24 02:45:00|1413.3|1412.1|1412.1|1410.9|1413.6|1412.4|1411.8|1410.6|1
1614135000000|2021-02-24 02:50:00|1411.9|1410.7|1412.4|1411.2|1412.4|1411.2|1411.2|1410|1
1614135300000|2021-02-24 02:55:00|1412.3|1411.1|1413.4|1412.2|1413.4|1412.2|1411.4|1410.2|6
1614135600000|2021-02-24 03:00:00|1413.3|1412.1|1414.6|1413.4|1414.9|1413.7|1412.9|1411.7|3
1614135900000|2021-02-24 03:05:00|1414.3|1413.1|1414|1412.8|1415|1413.8|1413.9|1412.7|2
1614136200000|2021-02-24 03:10:00|1413.6|1412.4|1412.3|1411.1|1413.6|1412.4|1412.3|1411.1|10
1614136500000|2021-02-24 03:15:00|1412.5|1411.3|1412|1410.8|1412.7|1411.5|1411.5|1410.3|2
1614136800000|2021-02-24 03:20:00|1412.3|1411.1|1412.3|1411.1|1413.4|1412.2|1412.1|1410.9|28
1614137100000|2021-02-24 03:25:00|1412.4|1411.2|1412.8|1411.6|1412.8|1411.6|1412.2|1411|1
1614137400000|2021-02-24 03:30:00|1412.6|1411.4|1412.8|1411.6|1413.3|1412.1|1412.6|1411.4|4
1614137700000|2021-02-24 03:35:00|1412.9|1411.7|1412.6|1411.4|1413.3|1412.1|1412|1410.8|18
1614138000000|2021-02-24 03:40:00|1412.5|1411.3|1413.7|1412.5|1413.8|1412.6|1412.3|1411.1|2
1614138300000|2021-02-24 03:45:00|1413.6|1412.4|1412.8|1411.6|1413.6|1412.4|1412.6|1411.4|0
1614138600000|2021-02-24 03:50:00|1412.9|1411.7|1412.6|1411.4|1413.2|1412|1412.3|1411.1|0
1614138900000|2021-02-24 03:55:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.6|1411.4|5
1614139200000|2021-02-24 04:00:00|1413|1411.8|1412.8|1411.6|1413|1411.8|1412.8|1411.6|3
1614139500000|2021-02-24 04:05:00|1412.6|1411.4|1412.4|1411.2|1412.7|1411.5|1412|1410.8|16
1614139800000|2021-02-24 04:10:00|1412.6|1411.4|1413.2|1412|1413.2|1412|1412.5|1411.3|8
1614140100000|2021-02-24 04:15:00|1413.1|1411.9|1413|1411.8|1413.3|1412.1|1412.9|1411.7|0
1614140400000|2021-02-24 04:20:00|1412.9|1411.7|1413.3|1412.1|1413.4|1412.2|1412.8|1411.6|3
1614140700000|2021-02-24 04:25:00|1413.4|1412.2|1413.8|1412.6|1414.1|1412.9|1413.3|1412.1|1
1614141000000|2021-02-24 04:30:00|1413.9|1412.7|1413.6|1412.4|1413.9|1412.7|1413.3|1412.1|9
1614141300000|2021-02-24 04:35:00|1413.7|1412.5|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|24
1614141600000|2021-02-24 04:40:00|1413.9|1412.7|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|138
1614141900000|2021-02-24 04:45:00|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1413.6|1412.4|148
1614142200000|2021-02-24 04:50:00|1413.8|1412.6|1413.6|1412.4|1413.8|1412.6|1413.6|1412.4|18
1614142500000|2021-02-24 04:55:00|1413.4|1412.2|1413.6|1412.4|1413.9|1412.7|1413.4|1412.2|2
1614142800000|2021-02-24 05:00:00|1413.5|1412.3|1413.2|1412|1413.8|1412.6|1412.9|1411.7|1
1614143100000|2021-02-24 05:05:00|1413.1|1411.9|1412.8|1411.6|1413.1|1411.9|1412.6|1411.4|0
1614143400000|2021-02-24 05:10:00|1412.7|1411.5|1411.8|1410.6|1413.4|1412.2|1411.6|1410.4|2
1614143700000|2021-02-24 05:15:00|1411.9|1410.7|1411.8|1410.6|1412.5|1411.3|1411.8|1410.6|14
1614144000000|2021-02-24 05:20:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.8|1410.6|6
1614144300000|2021-02-24 05:25:00|1412.1|1410.9|1412.5|1411.3|1412.5|1411.3|1412.1|1410.9|1
1614144600000|2021-02-24 05:30:00|1412.4|1411.2|1412.3|1411.1|1412.6|1411.4|1409.7|1408.5|16
1614144900000|2021-02-24 05:35:00|1412.2|1411|1413.5|1412.3|1413.5|1412.3|1411.8|1410.6|6
1614145200000|2021-02-24 05:40:00|1413.6|1412.4|1414|1412.8|1414.1|1412.9|1413.1|1411.9|4
1614145500000|2021-02-24 05:45:00|1414.1|1412.9|1414.3|1413.1|1414.9|1413.7|1413.2|1412|32
1614145800000|2021-02-24 05:50:00|1414.1|1412.9|1414.1|1412.9|1414.9|1413.7|1413.9|1412.7|22
1614146100000|2021-02-24 05:55:00|1414|1412.8|1414.7|1413.5|1415.4|1414.2|1414|1412.8|17
1614146400000|2021-02-24 06:00:00|1414.9|1413.7|1414.4|1413.2|1414.9|1413.7|1413.1|1411.9|44
1614146700000|2021-02-24 06:05:00|1414.5|1413.3|1413.1|1411.9|1415.1|1413.9|1412.9|1411.7|132
1614147000000|2021-02-24 06:10:00|1413|1411.8|1412.8|1411.6|1413.5|1412.3|1411.9|1410.7|13
1614147300000|2021-02-24 06:15:00|1412.7|1411.5|1411.4|1410.2|1412.7|1411.5|1410.9|1409.7|37
1614147600000|2021-02-24 06:20:00|1411.6|1410.4|1412.3|1411.1|1412.5|1411.3|1411.6|1410.4|4
1614147900000|2021-02-24 06:25:00|1412.2|1411|1413.9|1412.7|1414.1|1412.9|1412.2|1411|10
1614148200000|2021-02-24 06:30:00|1413.6|1412.4|1413.9|1412.7|1414.4|1413.2|1413.2|1412|51
1614148500000|2021-02-24 06:35:00|1414|1412.8|1413.9|1412.7|1414.9|1413.7|1413.7|1412.5|201
1614148800000|2021-02-24 06:40:00|1414.2|1413|1415.3|1414.1|1415.3|1414.1|1414.2|1413|6
1614149100000|2021-02-24 06:45:00|1415.4|1414.2|1415|1413.8|1415.4|1414.2|1414.6|1413.4|1
1614149400000|2021-02-24 06:50:00|1414.9|1413.7|1414.6|1413.4|1415.3|1414.1|1414.4|1413.2|9
1614149700000|2021-02-24 06:55:00|1414.8|1413.6|1414.3|1413.1|1415.1|1413.9|1414|1412.8|6
1614150000000|2021-02-24 07:00:00|1414.2|1413|1414.7|1413.5|1415.4|1414.2|1414.1|1412.9|3
1614150300000|2021-02-24 07:05:00|1414.6|1413.4|1415.8|1414.6|1416.1|1414.9|1414.5|1413.3|23
1614150600000|2021-02-24 07:10:00|1415.7|1414.5|1416.1|1414.9|1416.6|1415.4|1415.3|1414.1|0
1614150900000|2021-02-24 07:15:00|1416.2|1415|1415.5|1414.3|1416.5|1415.3|1414.7|1413.5|9
1614151200000|2021-02-24 07:20:00|1415.4|1414.2|1414.7|1413.5|1415.8|1414.6|1414.7|1413.5|23
1614151500000|2021-02-24 07:25:00|1414.6|1413.4|1414.6|1413.4|1414.8|1413.6|1414.1|1412.9|3
1614151800000|2021-02-24 07:30:00|1414.3|1413.1|1413.6|1412.4|1414.3|1413.1|1413.3|1412.1|11
1614152100000|2021-02-24 07:35:00|1413.5|1412.3|1413.6|1412.4|1414.3|1413.1|1413.3|1412.1|5
1614152400000|2021-02-24 07:40:00|1413.7|1412.5|1413.9|1412.7|1414.4|1413.2|1413.3|1412.1|78
1614152700000|2021-02-24 07:45:00|1413.8|1412.6|1412.7|1411.5|1414|1412.8|1412.4|1411.2|4
1614153000000|2021-02-24 07:50:00|1412.8|1411.6|1412.7|1411.5|1413.1|1411.9|1412.4|1411.2|10
1614153300000|2021-02-24 07:55:00|1412.6|1411.4|1413.3|1412.1|1413.7|1412.5|1412.3|1411.1|9
1614153600000|2021-02-24 08:00:00|1413.4|1412.2|1414.5|1413.3|1415.1|1413.9|1413.2|1412|85
1614153900000|2021-02-24 08:05:00|1414.6|1413.4|1415.8|1414.6|1415.8|1414.6|1414.6|1413.4|14
1614154200000|2021-02-24 08:10:00|1415.7|1414.5|1414.7|1413.5|1415.8|1414.6|1413.8|1412.6|15
1614154500000|2021-02-24 08:15:00|1414.8|1413.6|1416.2|1415|1416.4|1415.2|1414.6|1413.4|112
1614154800000|2021-02-24 08:20:00|1416.1|1414.9|1415.9|1414.7|1416.2|1415|1415.3|1414.1|9
1614155100000|2021-02-24 08:25:00|1415.7|1414.5|1414.3|1413.1|1415.7|1414.5|1414.3|1413.1|31
1614155400000|2021-02-24 08:30:00|1414.4|1413.2|1415.1|1413.9|1415.9|1414.7|1414.3|1413.1|424
1614155700000|2021-02-24 08:35:00|1415|1413.8|1414.1|1412.9|1415|1413.8|1414.1|1412.9|12
1614156000000|2021-02-24 08:40:00|1414|1412.8|1413.5|1412.3|1414.8|1413.6|1413.4|1412.2|7
1614156300000|2021-02-24 08:45:00|1413.6|1412.4|1413.8|1412.6|1414.8|1413.6|1413.5|1412.3|4
1614156600000|2021-02-24 08:50:00|1413.9|1412.7|1413.9|1412.7|1414.9|1413.7|1413.4|1412.2|27
1614156900000|2021-02-24 08:55:00|1413.7|1412.5|1414.4|1413.2|1414.4|1413.2|1413.5|1412.3|10
1614157200000|2021-02-24 09:00:00|1414.5|1413.3|1414.3|1413.1|1414.8|1413.6|1414|1412.8|4
1614157500000|2021-02-24 09:05:00|1414.4|1413.2|1413.7|1412.5|1414.4|1413.2|1413.7|1412.5|30
1614157800000|2021-02-24 09:10:00|1413.9|1412.7|1414.1|1412.9|1414.4|1413.2|1413.7|1412.5|116
1614158100000|2021-02-24 09:15:00|1414.3|1413.1|1415.9|1414.7|1415.9|1414.7|1414.3|1413.1|117
1614158400000|2021-02-24 09:20:00|1416.1|1414.9|1415.5|1414.3|1416.1|1414.9|1415.4|1414.2|6
1614158700000|2021-02-24 09:25:00|1415.4|1414.2|1416.8|1415.6|1416.8|1415.6|1415.4|1414.2|7
1614159000000|2021-02-24 09:30:00|1416.6|1415.4|1414.8|1413.6|1416.9|1415.7|1414.8|1413.6|10
1614159300000|2021-02-24 09:35:00|1414.7|1413.5|1415.1|1413.9|1415.4|1414.2|1414.7|1413.5|27
1614159600000|2021-02-24 09:40:00|1414.9|1413.7|1415.1|1413.9|1415.4|1414.2|1414.9|1413.7|34
1614159900000|2021-02-24 09:45:00|1414.9|1413.7|1414.9|1413.7|1415.4|1414.2|1414.9|1413.7|25
1614160200000|2021-02-24 09:50:00|1415.1|1413.9|1415|1413.8|1415.5|1414.3|1414.8|1413.6|857
1614160500000|2021-02-24 09:55:00|1414.9|1413.7|1414.9|1413.7|1415.5|1414.3|1414.3|1413.1|153
1614160800000|2021-02-24 10:00:00|1415|1413.8|1415|1413.8|1415.5|1414.3|1414.5|1413.3|59
1614161100000|2021-02-24 10:05:00|1414.7|1413.5|1415.4|1414.2|1415.4|1414.2|1414.6|1413.4|39
1614161400000|2021-02-24 10:10:00|1415.3|1414.1|1415.2|1414|1415.4|1414.2|1414.7|1413.5|18
1614161700000|2021-02-24 10:15:00|1415.3|1414.1|1414.2|1413|1415.3|1414.1|1414.2|1413|22
1614162000000|2021-02-24 10:20:00|1414|1412.8|1414|1412.8|1414.2|1413|1413.5|1412.3|44
1614162300000|2021-02-24 10:25:00|1414.1|1412.9|1414.1|1412.9|1414.6|1413.4|1414|1412.8|876
1614162600000|2021-02-24 10:30:00|1414.3|1413.1|1414.4|1413.2|1414.6|1413.4|1414|1412.8|72
1614162900000|2021-02-24 10:35:00|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1413.7|1412.5|18
1614163200000|2021-02-24 10:40:00|1414.5|1413.3|1414.8|1413.6|1415|1413.8|1414.2|1413|28
1614163500000|2021-02-24 10:45:00|1414.9|1413.7|1415.9|1414.7|1415.9|1414.7|1414.7|1413.5|34
1614163800000|2021-02-24 10:50:00|1416.1|1414.9|1416.5|1415.3|1416.9|1415.7|1415.4|1414.2|419
1614164100000|2021-02-24 10:55:00|1416.3|1415.1|1417.2|1416|1417.4|1416.2|1416.2|1415|49
1614164400000|2021-02-24 11:00:00|1417.3|1416.1|1417.8|1416.6|1418|1416.8|1417|1415.8|48
1614164700000|2021-02-24 11:05:00|1417.9|1416.7|1418.2|1417|1419|1417.8|1417.7|1416.5|65
1614165000000|2021-02-24 11:10:00|1418|1416.8|1418.9|1417.7|1419.2|1418|1418|1416.8|24
1614165300000|2021-02-24 11:15:00|1419|1417.8|1417.8|1416.6|1419|1417.8|1417.7|1416.5|30
1614165600000|2021-02-24 11:20:00|1417.9|1416.7|1419.8|1418.6|1419.8|1418.6|1417.8|1416.6|29
1614165900000|2021-02-24 11:25:00|1419.5|1418.3|1420.1|1418.9|1421.2|1420|1419.5|1418.3|42
1614166200000|2021-02-24 11:30:00|1420|1418.8|1421|1419.8|1421.4|1420.2|1419.7|1418.5|56
1614166500000|2021-02-24 11:35:00|1420.9|1419.7|1421.2|1420|1421.7|1420.5|1420.7|1419.5|30
1614166800000|2021-02-24 11:40:00|1421.3|1420.1|1420.6|1419.4|1421.5|1420.3|1419.8|1418.6|38
1614167100000|2021-02-24 11:45:00|1420.5|1419.3|1421|1419.8|1421|1419.8|1420.1|1418.9|56
1614167400000|2021-02-24 11:50:00|1421.2|1420|1422.5|1421.3|1422.8|1421.6|1421.2|1420|66
1614167700000|2021-02-24 11:55:00|1422.4|1421.2|1422.8|1421.6|1423.7|1422.5|1422.3|1421.1|64
1614168000000|2021-02-24 12:00:00|1422.6|1421.4|1423.7|1422.5|1424.2|1423|1422.5|1421.3|47
1614168300000|2021-02-24 12:05:00|1423.8|1422.6|1423.8|1422.6|1424.4|1423.2|1423.2|1422|45
1614168600000|2021-02-24 12:10:00|1423.9|1422.7|1424|1422.8|1424.6|1423.4|1423.7|1422.5|183
1614168900000|2021-02-24 12:15:00|1424.1|1422.9|1424.7|1423.5|1425|1423.8|1423.5|1422.3|32
1614169200000|2021-02-24 12:20:00|1424.6|1423.4|1425.6|1424.4|1425.9|1424.7|1424|1422.8|117
1614169500000|2021-02-24 12:25:00|1425.8|1424.6|1425.3|1424.1|1425.8|1424.6|1424|1422.8|39
1614169800000|2021-02-24 12:30:00|1425.2|1424|1422|1420.8|1425.3|1424.1|1421.8|1420.6|124
1614170100000|2021-02-24 12:35:00|1421.8|1420.6|1422.3|1421.1|1422.5|1421.3|1421.8|1420.6|18875
1614170400000|2021-02-24 12:40:00|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1421.7|1420.5|194
1614170700000|2021-02-24 12:45:00|1422.4|1421.2|1424.8|1423.6|1424.9|1423.7|1422.2|1421|236
1614171000000|2021-02-24 12:50:00|1425|1423.8|1424.2|1423|1425.2|1424|1423.2|1422|231
1614171300000|2021-02-24 12:55:00|1424.3|1423.1|1423.7|1422.5|1424.5|1423.3|1422.4|1421.2|242
1614171600000|2021-02-24 13:00:00|1423.8|1422.6|1422.7|1421.5|1424.7|1423.5|1422.2|1421|225
1614171900000|2021-02-24 13:05:00|1422.6|1421.4|1422.6|1421.4|1424.5|1423.3|1422.6|1421.4|270
1614172200000|2021-02-24 13:10:00|1422.5|1421.3|1423.9|1422.7|1424.5|1423.3|1422.3|1421.1|466
1614172500000|2021-02-24 13:15:00|1424|1422.8|1422.5|1421.3|1424|1422.8|1422.4|1421.2|172
1614172800000|2021-02-24 13:20:00|1422.6|1421.4|1420.8|1419.6|1422.9|1421.7|1420|1418.8|583
1614173100000|2021-02-24 13:25:00|1420.5|1419.3|1420.5|1419.3|1421.9|1420.7|1420.4|1419.2|262
1614173400000|2021-02-24 13:30:00|1420.4|1419.2|1420.8|1419.6|1421.2|1420|1419.7|1418.5|191
1614173700000|2021-02-24 13:35:00|1420.4|1419.2|1421.5|1420.3|1421.6|1420.4|1420.2|1419|276
1614174000000|2021-02-24 13:40:00|1421.2|1420|1421.4|1420.2|1421.8|1420.6|1420.3|1419.1|174
1614177000000|2021-02-24 14:30:00|1422.5|1421.3|1424.4|1423.2|1428.3|1427.1|1421.5|1420.3|3169
1614177300000|2021-02-24 14:35:00|1424.3|1423.1|1425|1423.8|1425.3|1424.1|1422.6|1421.4|1690
1614177600000|2021-02-24 14:40:00|1424.8|1423.6|1424.8|1423.6|1427|1425.8|1424.5|1423.3|1228
1614177900000|2021-02-24 14:45:00|1424.9|1423.7|1423.4|1422.2|1426.5|1425.3|1423.3|1422.1|897
1614178200000|2021-02-24 14:50:00|1423.5|1422.3|1420.8|1419.6|1424.3|1423.1|1420.4|1419.2|1764
1614178500000|2021-02-24 14:55:00|1421|1419.8|1417.9|1416.7|1421.3|1420.1|1416.8|1415.6|2134
1614178800000|2021-02-24 15:00:00|1417.8|1416.6|1416.6|1415.4|1418.7|1417.5|1415.7|1414.5|2880
1614179100000|2021-02-24 15:05:00|1416.7|1415.5|1415.8|1414.6|1419.4|1418.2|1415.8|1414.6|1314
1614179400000|2021-02-24 15:10:00|1415.7|1414.5|1414.9|1413.7|1417|1415.8|1414.2|1413|3453
1614179700000|2021-02-24 15:15:00|1415|1413.8|1414.3|1413.1|1417.4|1416.2|1414.2|1413|2243
1614180000000|2021-02-24 15:20:00|1414.2|1413|1415.4|1414.2|1415.4|1414.2|1413.2|1412|854
1614180300000|2021-02-24 15:25:00|1415.3|1414.1|1415.7|1414.5|1416.7|1415.5|1414.4|1413.2|981
1614180600000|2021-02-24 15:30:00|1415.4|1414.2|1415.9|1414.7|1416.4|1415.2|1414.2|1413|1232
1614180900000|2021-02-24 15:35:00|1416.2|1415|1415|1413.8|1416.7|1415.5|1414.8|1413.6|1679
1614181200000|2021-02-24 15:40:00|1414.8|1413.6|1414.5|1413.3|1416.1|1414.9|1414.3|1413.1|479
1614181500000|2021-02-24 15:45:00|1414.8|1413.6|1413.5|1412.3|1415.3|1414.1|1413.3|1412.1|711
1614181800000|2021-02-24 15:50:00|1413.6|1412.4|1416.8|1415.6|1417.5|1416.3|1413.3|1412.1|748
1614182100000|2021-02-24 15:55:00|1417|1415.8|1417|1415.8|1418.3|1417.1|1415.8|1414.6|1183
1614182400000|2021-02-24 16:00:00|1417.3|1416.1|1419.4|1418.2|1419.7|1418.5|1416.8|1415.6|637
1614182700000|2021-02-24 16:05:00|1419.5|1418.3|1418.5|1417.3|1420.5|1419.3|1418.3|1417.1|324
1614183000000|2021-02-24 16:10:00|1418.7|1417.5|1418.7|1417.5|1419|1417.8|1417.8|1416.6|271
1614183300000|2021-02-24 16:15:00|1418.7|1417.5|1419.6|1418.4|1419.9|1418.7|1418.3|1417.1|361
1614183600000|2021-02-24 16:20:00|1419.5|1418.3|1419.6|1418.4|1419.9|1418.7|1417.7|1416.5|474
1614183900000|2021-02-24 16:25:00|1419.5|1418.3|1419.5|1418.3|1421.5|1420.3|1419.2|1418|686
1614184200000|2021-02-24 16:30:00|1419.4|1418.2|1420|1418.8|1420.4|1419.2|1418.8|1417.6|87
1614184500000|2021-02-24 16:35:00|1419.6|1418.4|1421.2|1420|1421.8|1420.6|1419.5|1418.3|263
1614184800000|2021-02-24 16:40:00|1421.1|1419.9|1421.2|1420|1421.8|1420.6|1420.3|1419.1|111
1614185100000|2021-02-24 16:45:00|1421|1419.8|1421.7|1420.5|1423.3|1422.1|1421|1419.8|109
1614185400000|2021-02-24 16:50:00|1421.9|1420.7|1422.7|1421.5|1423.1|1421.9|1421.5|1420.3|1079
1614185700000|2021-02-24 16:55:00|1422.8|1421.6|1422.9|1421.7|1423.5|1422.3|1422.2|1421|65
1614186000000|2021-02-24 17:00:00|1422.7|1421.5|1424|1422.8|1424.5|1423.3|1422.4|1421.2|507
1614186300000|2021-02-24 17:05:00|1424.2|1423|1424.5|1423.3|1425|1423.8|1423.7|1422.5|1281
1614186600000|2021-02-24 17:10:00|1424.8|1423.6|1425.3|1424.1|1426.6|1425.4|1424.3|1423.1|1532
1614186900000|2021-02-24 17:15:00|1425.2|1424|1423.7|1422.5|1426.1|1424.9|1423.7|1422.5|850
1614187200000|2021-02-24 17:20:00|1423.6|1422.4|1423.5|1422.3|1425.1|1423.9|1423.5|1422.3|550
1614187500000|2021-02-24 17:25:00|1423.6|1422.4|1423.5|1422.3|1424.5|1423.3|1422.5|1421.3|1299
1614187800000|2021-02-24 17:30:00|1423.6|1422.4|1424|1422.8|1424.3|1423.1|1423|1421.8|497
1614188100000|2021-02-24 17:35:00|1424.3|1423.1|1423|1421.8|1424.8|1423.6|1423|1421.8|349
1614188400000|2021-02-24 17:40:00|1422.8|1421.6|1422|1420.8|1423.3|1422.1|1421.5|1420.3|430
1614188700000|2021-02-24 17:45:00|1421.9|1420.7|1421.8|1420.6|1422.8|1421.6|1420.5|1419.3|492
1614189000000|2021-02-24 17:50:00|1421.9|1420.7|1423.3|1422.1|1423.3|1422.1|1421.5|1420.3|335
1614189300000|2021-02-24 17:55:00|1423.4|1422.2|1422.3|1421.1|1423.5|1422.3|1422|1420.8|744
1614189600000|2021-02-24 18:00:00|1422.4|1421.2|1422.5|1421.3|1422.8|1421.6|1421.5|1420.3|398
1614189900000|2021-02-24 18:05:00|1422.4|1421.2|1421.8|1420.6|1422.4|1421.2|1421.3|1420.1|1119
1614190200000|2021-02-24 18:10:00|1421.9|1420.7|1422.5|1421.3|1422.5|1421.3|1420.7|1419.5|332
1614190500000|2021-02-24 18:15:00|1422.3|1421.1|1424|1422.8|1424.9|1423.7|1422.1|1420.9|420
1614190800000|2021-02-24 18:20:00|1423.8|1422.6|1424|1422.8|1424.3|1423.1|1423.5|1422.3|498
1614191100000|2021-02-24 18:25:00|1423.8|1422.6|1425.7|1424.5|1425.8|1424.6|1422.6|1421.4|384
1614191400000|2021-02-24 18:30:00|1425.5|1424.3|1424.5|1423.3|1425.6|1424.4|1424|1422.8|438
1614191700000|2021-02-24 18:35:00|1424.3|1423.1|1422.5|1421.3|1424.5|1423.3|1422.2|1421|1416
1614192000000|2021-02-24 18:40:00|1422.3|1421.1|1422.1|1420.9|1423|1421.8|1421.4|1420.2|343
1614192300000|2021-02-24 18:45:00|1422.2|1421|1422.2|1421|1422.7|1421.5|1421.9|1420.7|902
1614192600000|2021-02-24 18:50:00|1422.4|1421.2|1422|1420.8|1423.1|1421.9|1421.9|1420.7|431
1614192900000|2021-02-24 18:55:00|1422.1|1420.9|1422.3|1421.1|1422.9|1421.7|1421.7|1420.5|416
1614193200000|2021-02-24 19:00:00|1422.4|1421.2|1423.8|1422.6|1424.5|1423.3|1422.4|1421.2|1015
1614193500000|2021-02-24 19:05:00|1423.6|1422.4|1422.6|1421.4|1424.4|1423.2|1422.3|1421.1|604
1614193800000|2021-02-24 19:10:00|1422.8|1421.6|1425.7|1424.5|1426.3|1425.1|1422.8|1421.6|2862
1614194100000|2021-02-24 19:15:00|1425.8|1424.6|1425.8|1424.6|1426.2|1425|1425.3|1424.1|1270
1614214800000|2021-02-25 01:00:00|1425.7|1424.5|1427.3|1426.1|1428|1426.8|1425.2|1424|286
1614215100000|2021-02-25 01:05:00|1427.4|1426.2|1426.1|1424.9|1429|1427.8|1425.1|1423.9|24
1614215400000|2021-02-25 01:10:00|1426.2|1425|1428.5|1427.3|1428.5|1427.3|1425.7|1424.5|180
1614215700000|2021-02-25 01:15:00|1428.6|1427.4|1430.6|1429.4|1431.2|1430|1428.2|1427|35
1614216000000|2021-02-25 01:20:00|1430.5|1429.3|1432.5|1431.3|1432.7|1431.5|1429.7|1428.5|169
1614216300000|2021-02-25 01:25:00|1432.6|1431.4|1431.3|1430.1|1434.3|1433.1|1431.2|1430|85
1614216600000|2021-02-25 01:30:00|1431.4|1430.2|1429.6|1428.4|1431.7|1430.5|1426.5|1425.3|46
1614216900000|2021-02-25 01:35:00|1429.8|1428.6|1428.5|1427.3|1429.9|1428.7|1428.3|1427.1|4
1614217200000|2021-02-25 01:40:00|1428.6|1427.4|1429.2|1428|1429.5|1428.3|1427.9|1426.7|7
1614217500000|2021-02-25 01:45:00|1429|1427.8|1429.4|1428.2|1429.9|1428.7|1428.5|1427.3|3
1614217800000|2021-02-25 01:50:00|1429.5|1428.3|1427.8|1426.6|1429.7|1428.5|1427.6|1426.4|36
1614218100000|2021-02-25 01:55:00|1427.7|1426.5|1429.5|1428.3|1429.5|1428.3|1427.5|1426.3|17
1614218400000|2021-02-25 02:00:00|1429.4|1428.2|1429.9|1428.7|1430.7|1429.5|1428.8|1427.6|27
1614218700000|2021-02-25 02:05:00|1430|1428.8|1429|1427.8|1430.1|1428.9|1428.9|1427.7|5
1614219000000|2021-02-25 02:10:00|1429.2|1428|1429.5|1428.3|1429.7|1428.5|1428.9|1427.7|5
1614219300000|2021-02-25 02:15:00|1429.6|1428.4|1429.4|1428.2|1430.2|1429|1429.2|1428|13
1614219600000|2021-02-25 02:20:00|1429.6|1428.4|1430.4|1429.2|1430.7|1429.5|1429.2|1428|22
1614219900000|2021-02-25 02:25:00|1430.6|1429.4|1430.8|1429.6|1431.2|1430|1430.4|1429.2|1
1614220200000|2021-02-25 02:30:00|1430.9|1429.7|1432.2|1431|1432.2|1431|1430.5|1429.3|2
1614220500000|2021-02-25 02:35:00|1432.4|1431.2|1432.1|1430.9|1432.4|1431.2|1430.9|1429.7|4
1614220800000|2021-02-25 02:40:00|1432.2|1431|1431.7|1430.5|1432.2|1431|1430.7|1429.5|17
1614221100000|2021-02-25 02:45:00|1431.8|1430.6|1430.9|1429.7|1431.9|1430.7|1430.8|1429.6|0
1614221400000|2021-02-25 02:50:00|1431|1429.8|1430.7|1429.5|1431.1|1429.9|1430.2|1429|3
1614221700000|2021-02-25 02:55:00|1430.4|1429.2|1430.6|1429.4|1431.2|1430|1430.1|1428.9|50
1614222000000|2021-02-25 03:00:00|1430.5|1429.3|1430.4|1429.2|1430.8|1429.6|1429.6|1428.4|13
1614222300000|2021-02-25 03:05:00|1430.3|1429.1|1429.7|1428.5|1430.4|1429.2|1429.2|1428|48
1614222600000|2021-02-25 03:10:00|1429.9|1428.7|1430.7|1429.5|1430.8|1429.6|1429.4|1428.2|1
1614222900000|2021-02-25 03:15:00|1430.8|1429.6|1429.7|1428.5|1431|1429.8|1429.6|1428.4|4
1614223200000|2021-02-25 03:20:00|1429.6|1428.4|1428.9|1427.7|1429.7|1428.5|1428.7|1427.5|2
1614223500000|2021-02-25 03:25:00|1429|1427.8|1428.7|1427.5|1429.2|1428|1428.7|1427.5|10
1614223800000|2021-02-25 03:30:00|1428.6|1427.4|1428.3|1427.1|1428.9|1427.7|1428.2|1427|4
1614224100000|2021-02-25 03:35:00|1428.4|1427.2|1428.1|1426.9|1428.4|1427.2|1428|1426.8|3
1614224400000|2021-02-25 03:40:00|1428.2|1427|1428.4|1427.2|1428.5|1427.3|1427.9|1426.7|0
1614224700000|2021-02-25 03:45:00|1428.7|1427.5|1428.3|1427.1|1429.2|1428|1428.2|1427|1
1614225000000|2021-02-25 03:50:00|1428.2|1427|1428.5|1427.3|1428.7|1427.5|1428.2|1427|0
1614225300000|2021-02-25 03:55:00|1428.6|1427.4|1428.8|1427.6|1429.1|1427.9|1428.6|1427.4|0
1614225600000|2021-02-25 04:00:00|1428.9|1427.7|1429.1|1427.9|1429.6|1428.4|1428.9|1427.7|0
1614225900000|2021-02-25 04:05:00|1428.9|1427.7|1429.2|1428|1429.2|1428|1428.8|1427.6|40
1614226200000|2021-02-25 04:10:00|1429.3|1428.1|1429.9|1428.7|1430|1428.8|1429.2|1428|1
1614226500000|2021-02-25 04:15:00|1430|1428.8|1430.2|1429|1430.4|1429.2|1430|1428.8|2
1614226800000|2021-02-25 04:20:00|1430.1|1428.9|1429.7|1428.5|1430.1|1428.9|1429.5|1428.3|0
1614227100000|2021-02-25 04:25:00|1429.9|1428.7|1429.9|1428.7|1430.2|1429|1429.6|1428.4|1
1614227400000|2021-02-25 04:30:00|1429.8|1428.6|1429.4|1428.2|1429.9|1428.7|1429.3|1428.1|10
1614227700000|2021-02-25 04:35:00|1429.3|1428.1|1429.4|1428.2|1429.4|1428.2|1428.9|1427.7|20
1614228000000|2021-02-25 04:40:00|1429.7|1428.5|1429.8|1428.6|1429.9|1428.7|1429.6|1428.4|0
1614228300000|2021-02-25 04:45:00|1429.7|1428.5|1430.2|1429|1430.7|1429.5|1429.7|1428.5|2
1614228600000|2021-02-25 04:50:00|1430.1|1428.9|1430.6|1429.4|1430.7|1429.5|1430|1428.8|5
1614228900000|2021-02-25 04:55:00|1430.7|1429.5|1429.8|1428.6|1430.7|1429.5|1429.8|1428.6|0
1614229200000|2021-02-25 05:00:00|1430|1428.8|1429.8|1428.6|1430.7|1429.5|1429.7|1428.5|4
1614229500000|2021-02-25 05:05:00|1429.9|1428.7|1429.6|1428.4|1429.9|1428.7|1429.4|1428.2|1
1614229800000|2021-02-25 05:10:00|1429.5|1428.3|1429.3|1428.1|1429.7|1428.5|1429.2|1428|0
1614230100000|2021-02-25 05:15:00|1429.2|1428|1429.8|1428.6|1429.9|1428.7|1428.9|1427.7|1
1614230400000|2021-02-25 05:20:00|1429.6|1428.4|1429.4|1428.2|1429.8|1428.6|1429.4|1428.2|1
1614230700000|2021-02-25 05:25:00|1429.6|1428.4|1429.4|1428.2|1429.7|1428.5|1429.4|1428.2|6
1614231000000|2021-02-25 05:30:00|1429.5|1428.3|1431.2|1430|1431.7|1430.5|1429.1|1427.9|8
1614231300000|2021-02-25 05:35:00|1431.3|1430.1|1431.1|1429.9|1431.4|1430.2|1430.2|1429|35
1614231600000|2021-02-25 05:40:00|1431|1429.8|1431.7|1430.5|1431.7|1430.5|1430.9|1429.7|1
1614231900000|2021-02-25 05:45:00|1431.6|1430.4|1431.4|1430.2|1431.7|1430.5|1431.1|1429.9|4
1614232200000|2021-02-25 05:50:00|1431.6|1430.4|1432.2|1431|1432.4|1431.2|1431.2|1430|11
1614232500000|2021-02-25 05:55:00|1432|1430.8|1430.3|1429.1|1432.6|1431.4|1430.3|1429.1|3
1614232800000|2021-02-25 06:00:00|1430.6|1429.4|1431.2|1430|1432|1430.8|1430.4|1429.2|6
1614233100000|2021-02-25 06:05:00|1431.1|1429.9|1431.2|1430|1431.7|1430.5|1431.1|1429.9|9
1614233400000|2021-02-25 06:10:00|1431.1|1429.9|1432.7|1431.5|1432.8|1431.6|1430.9|1429.7|11
1614233700000|2021-02-25 06:15:00|1432.4|1431.2|1433.7|1432.5|1433.8|1432.6|1432.1|1430.9|44
1614234000000|2021-02-25 06:20:00|1433.5|1432.3|1432.6|1431.4|1433.9|1432.7|1432.3|1431.1|7
1614234300000|2021-02-25 06:25:00|1432.4|1431.2|1431.9|1430.7|1433.1|1431.9|1431.6|1430.4|10
1614234600000|2021-02-25 06:30:00|1431.8|1430.6|1430.8|1429.6|1431.9|1430.7|1430.2|1429|0
1614234900000|2021-02-25 06:35:00|1430.7|1429.5|1430.4|1429.2|1430.9|1429.7|1430.4|1429.2|1
1614235200000|2021-02-25 06:40:00|1430|1428.8|1430.3|1429.1|1431|1429.8|1429.7|1428.5|1
1614235500000|2021-02-25 06:45:00|1430.4|1429.2|1429.6|1428.4|1431.2|1430|1429.2|1428|8
1614235800000|2021-02-25 06:50:00|1429.7|1428.5|1429.7|1428.5|1430.3|1429.1|1429.2|1428|0
1614236100000|2021-02-25 06:55:00|1429.9|1428.7|1429.9|1428.7|1430.3|1429.1|1429.3|1428.1|1
1614236400000|2021-02-25 07:00:00|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.4|1428.2|0
1614236700000|2021-02-25 07:05:00|1430.2|1429|1430.4|1429.2|1430.8|1429.6|1429.4|1428.2|1
1614237000000|2021-02-25 07:10:00|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|1
1614237300000|2021-02-25 07:15:00|1430.5|1429.3|1431.2|1430|1431.4|1430.2|1430.4|1429.2|1
1614237600000|2021-02-25 07:20:00|1430.9|1429.7|1431.2|1430|1431.9|1430.7|1430.9|1429.7|0
1614237900000|2021-02-25 07:25:00|1431.3|1430.1|1431.1|1429.9|1431.4|1430.2|1430.7|1429.5|7
1614238200000|2021-02-25 07:30:00|1430.9|1429.7|1430.8|1429.6|1431.2|1430|1430.4|1429.2|3
1614238500000|2021-02-25 07:35:00|1430.7|1429.5|1429.7|1428.5|1430.9|1429.7|1429.5|1428.3|76
1614238800000|2021-02-25 07:40:00|1429.6|1428.4|1430.2|1429|1430.2|1429|1429.2|1428|1
1614239100000|2021-02-25 07:45:00|1430|1428.8|1430.9|1429.7|1431.1|1429.9|1429.9|1428.7|4
1614239400000|2021-02-25 07:50:00|1430.8|1429.6|1430.5|1429.3|1430.8|1429.6|1430.3|1429.1|5
1614239700000|2021-02-25 07:55:00|1430.4|1429.2|1430.8|1429.6|1430.9|1429.7|1430.4|1429.2|1
1614240000000|2021-02-25 08:00:00|1430.9|1429.7|1430.8|1429.6|1431.9|1430.7|1429.9|1428.7|12
1614240300000|2021-02-25 08:05:00|1431|1429.8|1430.8|1429.6|1431.4|1430.2|1429.9|1428.7|2
1614240600000|2021-02-25 08:10:00|1430.9|1429.7|1431.3|1430.1|1431.9|1430.7|1429.9|1428.7|1
1614240900000|2021-02-25 08:15:00|1431.4|1430.2|1430.4|1429.2|1431.9|1430.7|1430.3|1429.1|0
1614241200000|2021-02-25 08:20:00|1430.5|1429.3|1431.6|1430.4|1431.8|1430.6|1430.5|1429.3|0
1614241500000|2021-02-25 08:25:00|1431.4|1430.2|1432.4|1431.2|1432.8|1431.6|1431.4|1430.2|3
1614241800000|2021-02-25 08:30:00|1432.6|1431.4|1434.4|1433.2|1434.7|1433.5|1432.3|1431.1|2
1614242100000|2021-02-25 08:35:00|1434.3|1433.1|1433.8|1432.6|1434.4|1433.2|1433.2|1432|1
1614242400000|2021-02-25 08:40:00|1433.9|1432.7|1435.7|1434.5|1435.9|1434.7|1433.7|1432.5|30
1614242700000|2021-02-25 08:45:00|1435.8|1434.6|1436.8|1435.6|1436.8|1435.6|1435.3|1434.1|13
1614243000000|2021-02-25 08:50:00|1436.9|1435.7|1437.9|1436.7|1438.2|1437|1436.8|1435.6|11
1614243300000|2021-02-25 08:55:00|1437.4|1436.2|1438.9|1437.7|1439.7|1438.5|1437.4|1436.2|8
1614243600000|2021-02-25 09:00:00|1439.1|1437.9|1439.4|1438.2|1440.9|1439.7|1438.9|1437.7|14
1614243900000|2021-02-25 09:05:00|1439.7|1438.5|1439.3|1438.1|1441.2|1440|1439.3|1438.1|29
1614244200000|2021-02-25 09:10:00|1439.2|1438|1441.7|1440.5|1442.1|1440.9|1438.8|1437.6|3
1614244500000|2021-02-25 09:15:00|1441.8|1440.6|1443.3|1442.1|1443.5|1442.3|1441.7|1440.5|16
1614244800000|2021-02-25 09:20:00|1443.4|1442.2|1443|1441.8|1444.6|1443.4|1442.6|1441.4|80
1614245100000|2021-02-25 09:25:00|1442.9|1441.7|1443.1|1441.9|1445.1|1443.9|1442.8|1441.6|27
1614245400000|2021-02-25 09:30:00|1442.9|1441.7|1444.2|1443|1444.4|1443.2|1442.9|1441.7|47
1614245700000|2021-02-25 09:35:00|1444.3|1443.1|1443.7|1442.5|1444.5|1443.3|1442.6|1441.4|1179
1614246000000|2021-02-25 09:40:00|1443.6|1442.4|1444.8|1443.6|1445.2|1444|1443|1441.8|17
1614246300000|2021-02-25 09:45:00|1444.7|1443.5|1445.2|1444|1445.5|1444.3|1444.4|1443.2|12
1614246600000|2021-02-25 09:50:00|1445.1|1443.9|1444.1|1442.9|1445.5|1444.3|1443.8|1442.6|6
1614246900000|2021-02-25 09:55:00|1444.2|1443|1444.8|1443.6|1445.4|1444.2|1443.8|1442.6|3
1614247200000|2021-02-25 10:00:00|1444.9|1443.7|1442.8|1441.6|1444.9|1443.7|1442.8|1441.6|16
1614247500000|2021-02-25 10:05:00|1443|1441.8|1442.9|1441.7|1443.3|1442.1|1442.4|1441.2|43
1614247800000|2021-02-25 10:10:00|1443.2|1442|1443.6|1442.4|1443.7|1442.5|1442.8|1441.6|7
1614248100000|2021-02-25 10:15:00|1443.7|1442.5|1444.4|1443.2|1444.6|1443.4|1443.4|1442.2|57
1614248400000|2021-02-25 10:20:00|1444.3|1443.1|1443.7|1442.5|1444.6|1443.4|1443.6|1442.4|0
1614248700000|2021-02-25 10:25:00|1443.6|1442.4|1442.8|1441.6|1443.8|1442.6|1442.3|1441.1|1
1614249000000|2021-02-25 10:30:00|1442.7|1441.5|1443.6|1442.4|1443.6|1442.4|1442.5|1441.3|0
1614249300000|2021-02-25 10:35:00|1443.7|1442.5|1444.4|1443.2|1444.6|1443.4|1443.3|1442.1|6
1614249600000|2021-02-25 10:40:00|1444.3|1443.1|1442.7|1441.5|1444.4|1443.2|1442.6|1441.4|9
1614249900000|2021-02-25 10:45:00|1442.6|1441.4|1441.6|1440.4|1442.9|1441.7|1441.2|1440|0
1614250200000|2021-02-25 10:50:00|1441.4|1440.2|1441.2|1440|1441.6|1440.4|1440.6|1439.4|45
1614250500000|2021-02-25 10:55:00|1441.3|1440.1|1441.6|1440.4|1441.8|1440.6|1440.6|1439.4|22
1614250800000|2021-02-25 11:00:00|1441.7|1440.5|1440.7|1439.5|1442|1440.8|1440.6|1439.4|30
1614251100000|2021-02-25 11:05:00|1440.8|1439.6|1440.2|1439|1441.3|1440.1|1439.8|1438.6|2
1614251400000|2021-02-25 11:10:00|1440.3|1439.1|1440.2|1439|1440.5|1439.3|1439.4|1438.2|97
1614251700000|2021-02-25 11:15:00|1440.4|1439.2|1439.2|1438|1440.5|1439.3|1439|1437.8|0
1614252000000|2021-02-25 11:20:00|1439|1437.8|1437.5|1436.3|1439.5|1438.3|1437|1435.8|5
1614252300000|2021-02-25 11:25:00|1437.4|1436.2|1439.2|1438|1439.2|1438|1436.5|1435.3|2
1614252600000|2021-02-25 11:30:00|1439|1437.8|1439.2|1438|1439.5|1438.3|1438.1|1436.9|56
1614252900000|2021-02-25 11:35:00|1439.3|1438.1|1439.7|1438.5|1440.7|1439.5|1439.3|1438.1|14
1614253200000|2021-02-25 11:40:00|1439.6|1438.4|1440.9|1439.7|1441|1439.8|1439.2|1438|4
1614253500000|2021-02-25 11:45:00|1440.6|1439.4|1439.2|1438|1441|1439.8|1439|1437.8|3
1614253800000|2021-02-25 11:50:00|1439.1|1437.9|1439.1|1437.9|1439.9|1438.7|1439|1437.8|55
1614254100000|2021-02-25 11:55:00|1439.2|1438|1439|1437.8|1439.2|1438|1438.4|1437.2|6
1614254400000|2021-02-25 12:00:00|1438.9|1437.7|1437.1|1435.9|1438.9|1437.7|1436.9|1435.7|4
1614254700000|2021-02-25 12:05:00|1437.2|1436|1436.5|1435.3|1437.5|1436.3|1435.7|1434.5|59
1614255000000|2021-02-25 12:10:00|1436.4|1435.2|1436.1|1434.9|1436.7|1435.5|1435.2|1434|9
1614255300000|2021-02-25 12:15:00|1436.2|1435|1437|1435.8|1437.5|1436.3|1435.5|1434.3|164
1614255600000|2021-02-25 12:20:00|1437.1|1435.9|1437.7|1436.5|1437.7|1436.5|1436.1|1434.9|8
1614255900000|2021-02-25 12:25:00|1437.6|1436.4|1439|1437.8|1439.2|1438|1437.2|1436|3
1614256200000|2021-02-25 12:30:00|1439.1|1437.9|1439.2|1438|1439.6|1438.4|1438.2|1437|16
1614256500000|2021-02-25 12:35:00|1439.1|1437.9|1441.4|1440.2|1441.5|1440.3|1438.2|1437|10
1614256800000|2021-02-25 12:40:00|1441.3|1440.1|1441.1|1439.9|1442.2|1441|1440.5|1439.3|932
1614257100000|2021-02-25 12:45:00|1441.4|1440.2|1441|1439.8|1441.8|1440.6|1440.4|1439.2|22
1614257400000|2021-02-25 12:50:00|1440.9|1439.7|1442.1|1440.9|1442.1|1440.9|1440.5|1439.3|4
1614257700000|2021-02-25 12:55:00|1442.3|1441.1|1443.3|1442.1|1443.4|1442.2|1441.9|1440.7|7
1614258000000|2021-02-25 13:00:00|1443|1441.8|1441.1|1439.9|1443|1441.8|1440.4|1439.2|35
1614258300000|2021-02-25 13:05:00|1441.3|1440.1|1442.5|1441.3|1442.6|1441.4|1440.9|1439.7|8
1614258600000|2021-02-25 13:10:00|1442.1|1440.9|1439.8|1438.6|1442.6|1441.4|1439.8|1438.6|216
1614258900000|2021-02-25 13:15:00|1439.6|1438.4|1437.5|1436.3|1440.2|1439|1437.5|1436.3|1574
1614259200000|2021-02-25 13:20:00|1437.3|1436.1|1436.4|1435.2|1437.9|1436.7|1435.8|1434.6|34
1614259500000|2021-02-25 13:25:00|1436.2|1435|1435.8|1434.6|1437.1|1435.9|1435.6|1434.4|776
1614259800000|2021-02-25 13:30:00|1435.9|1434.7|1428.3|1427.1|1436.1|1434.9|1427.4|1426.2|178
1614260100000|2021-02-25 13:35:00|1428.7|1427.5|1418.3|1417.1|1429.6|1428.4|1412.2|1411|293
1614260400000|2021-02-25 13:40:00|1418.1|1416.9|1419.9|1418.7|1423.8|1422.6|1415.9|1414.7|209
1614263400000|2021-02-25 14:30:00|1418.3|1417.1|1411.9|1410.7|1418.4|1417.2|1406.4|1405.2|1432
1614263700000|2021-02-25 14:35:00|1411.7|1410.5|1403|1401.8|1411.9|1410.7|1401.9|1400.7|1467
1614264000000|2021-02-25 14:40:00|1403.1|1401.9|1403|1401.8|1405.6|1404.4|1402.3|1401.1|662
1614264300000|2021-02-25 14:45:00|1402.9|1401.7|1400.5|1399.3|1404.8|1403.6|1399|1397.8|408
1614264600000|2021-02-25 14:50:00|1400.3|1399.1|1396.3|1395.1|1401.3|1400.1|1393.5|1392.3|373
1614264900000|2021-02-25 14:55:00|1396.4|1395.2|1400.9|1399.7|1400.9|1399.7|1394.7|1393.5|1153
1614265200000|2021-02-25 15:00:00|1400.7|1399.5|1397.3|1396.1|1401|1399.8|1396.6|1395.4|217
1614265500000|2021-02-25 15:05:00|1397.1|1395.9|1397.6|1396.4|1398.6|1397.4|1396.3|1395.1|445
1614265800000|2021-02-25 15:10:00|1397.8|1396.6|1399|1397.8|1400.3|1399.1|1397.1|1395.9|205
1614266100000|2021-02-25 15:15:00|1398.9|1397.7|1403.5|1402.3|1403.5|1402.3|1398.5|1397.3|1093
1614266400000|2021-02-25 15:20:00|1403.4|1402.2|1405.8|1404.6|1406.4|1405.2|1403.1|1401.9|615
1614266700000|2021-02-25 15:25:00|1406.2|1405|1404.1|1402.9|1407.6|1406.4|1403.1|1401.9|381
1614267000000|2021-02-25 15:30:00|1403.9|1402.7|1402.9|1401.7|1404.6|1403.4|1400.5|1399.3|191
1614267300000|2021-02-25 15:35:00|1403.1|1401.9|1403.9|1402.7|1404.9|1403.7|1401.1|1399.9|227
1614267600000|2021-02-25 15:40:00|1404|1402.8|1405.1|1403.9|1405.2|1404|1402.3|1401.1|340
1614267900000|2021-02-25 15:45:00|1405.6|1404.4|1403.4|1402.2|1405.6|1404.4|1401.6|1400.4|153
1614268200000|2021-02-25 15:50:00|1403.6|1402.4|1403.9|1402.7|1404.9|1403.7|1402.4|1401.2|328
1614268500000|2021-02-25 15:55:00|1404.1|1402.9|1406.2|1405|1406.2|1405|1403.8|1402.6|591
1614268800000|2021-02-25 16:00:00|1405.9|1404.7|1406.7|1405.5|1407|1405.8|1404.5|1403.3|300
1614269100000|2021-02-25 16:05:00|1406.6|1405.4|1408|1406.8|1408.8|1407.6|1406|1404.8|223
1614269400000|2021-02-25 16:10:00|1407.8|1406.6|1406.3|1405.1|1408.3|1407.1|1405.2|1404|389
1614269700000|2021-02-25 16:15:00|1406.2|1405|1405.1|1403.9|1406.9|1405.7|1404.9|1403.7|151
1614270000000|2021-02-25 16:20:00|1405.2|1404|1404.1|1402.9|1405.9|1404.7|1403.6|1402.4|271
1614270300000|2021-02-25 16:25:00|1404.6|1403.4|1407.2|1406|1407.2|1406|1404.4|1403.2|302
1614270600000|2021-02-25 16:30:00|1407.4|1406.2|1407.2|1406|1407.7|1406.5|1406.2|1405|100292
1614270900000|2021-02-25 16:35:00|1406.9|1405.7|1411.7|1410.5|1412.2|1411|1406.7|1405.5|975
1614271200000|2021-02-25 16:40:00|1411.8|1410.6|1413.6|1412.4|1415.1|1413.9|1409.9|1408.7|2021
1614271500000|2021-02-25 16:45:00|1413.9|1412.7|1414|1412.8|1414.6|1413.4|1412.1|1410.9|1555
1614271800000|2021-02-25 16:50:00|1413.8|1412.6|1413.9|1412.7|1414.8|1413.6|1412.2|1411|928
1614272100000|2021-02-25 16:55:00|1413.8|1412.6|1415.7|1414.5|1416.2|1415|1413.4|1412.2|722
1614272400000|2021-02-25 17:00:00|1415.9|1414.7|1414.3|1413.1|1415.9|1414.7|1412.9|1411.7|878
1614272700000|2021-02-25 17:05:00|1414.4|1413.2|1414.4|1413.2|1415.4|1414.2|1412.7|1411.5|777
1614273000000|2021-02-25 17:10:00|1414.9|1413.7|1414.4|1413.2|1415.7|1414.5|1414.4|1413.2|392
1614273300000|2021-02-25 17:15:00|1414.5|1413.3|1413.7|1412.5|1415.2|1414|1413.4|1412.2|440
1614273600000|2021-02-25 17:20:00|1413.9|1412.7|1414.4|1413.2|1415.2|1414|1413.4|1412.2|282
1614273900000|2021-02-25 17:25:00|1414.1|1412.9|1415.2|1414|1415.2|1414|1412.4|1411.2|845
1614274200000|2021-02-25 17:30:00|1415.1|1413.9|1415.2|1414|1416.9|1415.7|1414.9|1413.7|694
1614274500000|2021-02-25 17:35:00|1415.1|1413.9|1414.9|1413.7|1415.4|1414.2|1414.1|1412.9|584
1614274800000|2021-02-25 17:40:00|1415.1|1413.9|1414|1412.8|1416.2|1415|1414|1412.8|1468
1614275100000|2021-02-25 17:45:00|1414.1|1412.9|1416|1414.8|1416.4|1415.2|1413.3|1412.1|535
1614275400000|2021-02-25 17:50:00|1415.9|1414.7|1417.8|1416.6|1418.9|1417.7|1415.6|1414.4|625
1614275700000|2021-02-25 17:55:00|1417.6|1416.4|1417.1|1415.9|1418.3|1417.1|1416.1|1414.9|467
1614276000000|2021-02-25 18:00:00|1416.8|1415.6|1414.1|1412.9|1417.3|1416.1|1414.1|1412.9|694
1614276300000|2021-02-25 18:05:00|1413.9|1412.7|1409.9|1408.7|1414.3|1413.1|1409.9|1408.7|631
1614276600000|2021-02-25 18:10:00|1409.8|1408.6|1406.7|1405.5|1409.9|1408.7|1405.4|1404.2|1158
1614276900000|2021-02-25 18:15:00|1406.8|1405.6|1407.4|1406.2|1407.4|1406.2|1403.9|1402.7|972
1614277200000|2021-02-25 18:20:00|1407.5|1406.3|1409.8|1408.6|1410|1408.8|1406.9|1405.7|756
1614277500000|2021-02-25 18:25:00|1409.9|1408.7|1409.4|1408.2|1410.9|1409.7|1408.2|1407|514
1614277800000|2021-02-25 18:30:00|1409.5|1408.3|1409.5|1408.3|1410.7|1409.5|1408.8|1407.6|424
1614278100000|2021-02-25 18:35:00|1409.4|1408.2|1409.2|1408|1410.2|1409|1408.9|1407.7|327
1614278400000|2021-02-25 18:40:00|1408.9|1407.7|1409.4|1408.2|1410.3|1409.1|1408.3|1407.1|431
1614278700000|2021-02-25 18:45:00|1409.5|1408.3|1407.5|1406.3|1410.3|1409.1|1407.4|1406.2|431
1614279000000|2021-02-25 18:50:00|1407.8|1406.6|1405.9|1404.7|1407.8|1406.6|1405.6|1404.4|770
1614279300000|2021-02-25 18:55:00|1406.1|1404.9|1406.4|1405.2|1407.9|1406.7|1405.9|1404.7|523
1614279600000|2021-02-25 19:00:00|1406.6|1405.4|1406.3|1405.1|1408.6|1407.4|1406|1404.8|1264
1614279900000|2021-02-25 19:05:00|1406.4|1405.2|1407.4|1406.2|1408.3|1407.1|1405.9|1404.7|1818
1614280200000|2021-02-25 19:10:00|1407.5|1406.3|1408.5|1407.3|1409|1407.8|1406.8|1405.6|3379
1614280500000|2021-02-25 19:15:00|1408.4|1407.2|1408.1|1406.9|1408.6|1407.4|1406.7|1405.5|1430
1614301200000|2021-02-26 01:00:00|1406.2|1405|1398.8|1397.6|1406.4|1405.2|1398.5|1397.3|91
1614301500000|2021-02-26 01:05:00|1398.9|1397.7|1398.5|1397.3|1399|1397.8|1396|1394.8|68
1614301800000|2021-02-26 01:10:00|1398.6|1397.4|1397.5|1396.3|1400|1398.8|1396.6|1395.4|4
1614302100000|2021-02-26 01:15:00|1397.3|1396.1|1397.2|1396|1397.5|1396.3|1395.2|1394|12
1614302400000|2021-02-26 01:20:00|1397.1|1395.9|1396.3|1395.1|1397.1|1395.9|1395.5|1394.3|0
1614302700000|2021-02-26 01:25:00|1396.2|1395|1398.2|1397|1399|1397.3|1395.5|1394.3|0
1614303000000|2021-02-26 01:30:00|1398.3|1397.1|1399.9|1398.7|1400.2|1399|1398|1396.8|0
1614303300000|2021-02-26 01:35:00|1399.8|1398.6|1399.3|1398.1|1401.3|1400.1|1399|1397.8|1
1614303600000|2021-02-26 01:40:00|1399.2|1398|1398.7|1397.5|1399.3|1398.1|1398.5|1397.3|11
1614303900000|2021-02-26 01:45:00|1398.6|1397.4|1397.6|1396.4|1398.7|1397.5|1397.2|1396|2
1614304200000|2021-02-26 01:50:00|1397.5|1396.3|1398.7|1397.5|1398.8|1397.6|1396.8|1395.6|0
1614304500000|2021-02-26 01:55:00|1398.8|1397.6|1399.7|1398.5|1399.8|1398.6|1398|1396.8|14
1614304800000|2021-02-26 02:00:00|1399.6|1398.4|1399.5|1398.3|1400.3|1399.1|1399.2|1398|0
1614305100000|2021-02-26 02:05:00|1399.6|1398.4|1398.5|1397.3|1400|1398.8|1398.5|1397.3|6
1614305400000|2021-02-26 02:10:00|1398.6|1397.4|1398|1396.8|1399.1|1397.9|1397.6|1396.4|0
1614305700000|2021-02-26 02:15:00|1398.1|1396.9|1399.1|1397.9|1399.3|1398.1|1398.1|1396.9|0
1614306000000|2021-02-26 02:20:00|1399|1397.8|1400.6|1399.4|1400.8|1399.6|1398.8|1397.6|0
1614306300000|2021-02-26 02:25:00|1400.7|1399.5|1400.7|1399.5|1401.6|1400.1|1400.1|1398.9|0
1614306600000|2021-02-26 02:30:00|1400.3|1399.1|1399.3|1398.1|1400.7|1399.5|1399.2|1398|0
1614306900000|2021-02-26 02:35:00|1399.5|1398.3|1399.2|1398|1400.2|1399|1399.1|1397.9|6
1614307200000|2021-02-26 02:40:00|1399.3|1398.1|1401.2|1400|1401.3|1400.1|1399.1|1397.9|0
1614307500000|2021-02-26 02:45:00|1401.3|1400.1|1401|1399.8|1401.5|1400.3|1400.5|1399.3|7
1614307800000|2021-02-26 02:50:00|1400.8|1399.6|1400.8|1399.6|1401.8|1400.6|1400.6|1399.4|1
1614308100000|2021-02-26 02:55:00|1400.7|1399.5|1401|1399.8|1401.7|1400.5|1400.5|1399.3|34
1614308400000|2021-02-26 03:00:00|1400.6|1399.4|1400.5|1399.3|1400.7|1399.5|1399.4|1398.2|18
1614308700000|2021-02-26 03:05:00|1400.6|1399.4|1401.1|1399.9|1401.2|1400|1399.8|1398.6|0
1614309000000|2021-02-26 03:10:00|1400.8|1399.6|1399.8|1398.6|1401.6|1400.4|1399.8|1398.6|0
1614309300000|2021-02-26 03:15:00|1400|1398.8|1400|1398.8|1401.1|1399.9|1400|1398.8|0
1614309600000|2021-02-26 03:20:00|1399.9|1398.7|1399.9|1398.7|1400.1|1398.9|1399.3|1398.1|7
1614309900000|2021-02-26 03:25:00|1400|1398.8|1400.1|1398.9|1400.4|1399.2|1399.8|1398.6|0
1614310200000|2021-02-26 03:30:00|1400|1398.8|1399.5|1398.3|1400|1398.8|1399.1|1397.9|10
1614310500000|2021-02-26 03:35:00|1399.6|1398.4|1399.1|1397.9|1399.6|1398.4|1399.1|1397.9|0
1614310800000|2021-02-26 03:40:00|1398.9|1397.7|1398.9|1397.7|1399.1|1397.9|1398.6|1397.4|0
1614311100000|2021-02-26 03:45:00|1398.7|1397.5|1398.9|1397.7|1399.2|1398|1398.1|1396.9|0
1614311400000|2021-02-26 03:50:00|1398.8|1397.6|1399.1|1397.9|1399.4|1398.2|1398.7|1397.5|4
1614311700000|2021-02-26 03:55:00|1399.3|1398.1|1399.3|1398.1|1399.6|1398.4|1399.1|1397.9|0
1614312000000|2021-02-26 04:00:00|1399.2|1398|1399.1|1397.9|1399.4|1398.2|1398.4|1397.2|10
1614312300000|2021-02-26 04:05:00|1399|1397.8|1397.9|1396.7|1399.1|1397.9|1397.9|1396.7|5
1614312600000|2021-02-26 04:10:00|1397.6|1396.4|1397.3|1396.1|1398.1|1396.9|1397.3|1396.1|0
1614312900000|2021-02-26 04:15:00|1397.2|1396|1397.7|1396.5|1397.7|1396.5|1396.8|1395.6|0
1614313200000|2021-02-26 04:20:00|1397.6|1396.4|1397.5|1396.3|1397.7|1396.5|1397.1|1395.9|0
1614313500000|2021-02-26 04:25:00|1397.4|1396.2|1397.7|1396.5|1398|1396.8|1397.3|1396.1|0
1614313800000|2021-02-26 04:30:00|1397.6|1396.4|1397.3|1396.1|1397.7|1396.5|1397.1|1395.9|0
1614314100000|2021-02-26 04:35:00|1397.5|1396.3|1397.2|1396|1397.6|1396.4|1397.1|1395.9|0
1614314400000|2021-02-26 04:40:00|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|1396.7|1395.5|1
1614314700000|2021-02-26 04:45:00|1396.8|1395.6|1396.6|1395.4|1397|1395.8|1396.6|1395.4|0
1614315000000|2021-02-26 04:50:00|1396.4|1395.2|1396.1|1394.9|1396.6|1395.4|1395.9|1394.7|1
1614315300000|2021-02-26 04:55:00|1396|1394.8|1396.6|1395.4|1396.6|1395.4|1395.6|1394.4|0
1614315600000|2021-02-26 05:00:00|1396.5|1395.3|1396.3|1395.1|1396.8|1395.6|1396.2|1395|0
1614315900000|2021-02-26 05:05:00|1396.2|1395|1396.6|1395.4|1396.8|1395.6|1396.1|1394.9|0
1614316200000|2021-02-26 05:10:00|1396.7|1395.5|1396.2|1395|1396.7|1395.5|1396.1|1394.9|0
1614316500000|2021-02-26 05:15:00|1396.1|1394.9|1395.8|1394.6|1396.3|1395.1|1395.8|1394.6|0
1614316800000|2021-02-26 05:20:00|1396|1394.8|1396.7|1395.5|1396.7|1395.5|1396|1394.8|0
1614317100000|2021-02-26 05:25:00|1396.8|1395.6|1396.4|1395.2|1396.9|1395.7|1395.9|1394.7|4
1614317400000|2021-02-26 05:30:00|1396.1|1394.9|1392|1390.8|1396.4|1395.2|1391.9|1390.7|3
1614317700000|2021-02-26 05:35:00|1392.2|1391|1394.1|1392.9|1394.1|1392.9|1391.9|1390.7|0
1614318000000|2021-02-26 05:40:00|1394|1392.8|1396.6|1395.4|1396.8|1395.6|1394|1392.8|5
1614318300000|2021-02-26 05:45:00|1396.5|1395.3|1394.6|1393.4|1396.5|1395.3|1394.6|1393.4|3
1614318600000|2021-02-26 05:50:00|1394.5|1393.3|1395.5|1394.3|1396|1394.8|1394.2|1393|0
1614318900000|2021-02-26 05:55:00|1395.4|1394.2|1395.4|1394.2|1395.8|1394.6|1394.9|1393.7|0
1614319200000|2021-02-26 06:00:00|1395.3|1394.1|1396.6|1395.4|1396.8|1395.6|1394.5|1393.3|1
1614319500000|2021-02-26 06:05:00|1396.7|1395.5|1397.7|1396.5|1398.4|1397.2|1396.7|1395.5|3
1614319800000|2021-02-26 06:10:00|1397.9|1396.7|1396.5|1395.3|1398.4|1396.9|1395.8|1394.6|0
1614320100000|2021-02-26 06:15:00|1397.2|1396|1397.7|1396.5|1398|1396.8|1396.9|1395.7|0
1614320400000|2021-02-26 06:20:00|1397.6|1396.4|1397.3|1396.1|1397.6|1396.4|1396.6|1395.4|1
1614320700000|2021-02-26 06:25:00|1397.4|1396.2|1397.3|1396.1|1399.1|1397.9|1397.1|1395.9|0
1614321000000|2021-02-26 06:30:00|1397.4|1396.2|1397.3|1396.1|1397.9|1396.7|1396|1394.8|0
1614321300000|2021-02-26 06:35:00|1397.2|1396|1395.3|1394.1|1397.6|1396.4|1394.8|1393.6|0
1614321600000|2021-02-26 06:40:00|1395.2|1394|1395|1393.8|1396|1394.8|1395|1393.8|1
1614321900000|2021-02-26 06:45:00|1395.1|1393.9|1395.6|1394.4|1395.7|1394.5|1394.5|1393.3|0
1614322200000|2021-02-26 06:50:00|1395.3|1394.1|1393.3|1392.1|1395.5|1394.3|1392.8|1391.6|3
1614322500000|2021-02-26 06:55:00|1393.5|1392.3|1393|1391.8|1394.2|1393|1393|1391.8|0
1614322800000|2021-02-26 07:00:00|1392.8|1391.6|1393|1391.8|1394|1392.8|1392.7|1391.5|0
1614323100000|2021-02-26 07:05:00|1392.8|1391.6|1392.1|1390.9|1393.3|1392.1|1391.7|1390.5|4
1614323400000|2021-02-26 07:10:00|1392.2|1391|1393.3|1392.1|1393.3|1392.1|1391.6|1390.4|1
1614323700000|2021-02-26 07:15:00|1393.1|1391.9|1393.3|1392.1|1393.9|1392.7|1392.6|1391.4|9
1614324000000|2021-02-26 07:20:00|1393.8|1392.6|1393.3|1392.1|1394.1|1392.9|1393.1|1391.9|2
1614324300000|2021-02-26 07:25:00|1393.6|1392.4|1394.5|1393.3|1394.7|1393.5|1393.6|1392.4|7
1614324600000|2021-02-26 07:30:00|1394.7|1393.5|1393.8|1392.6|1394.7|1393.5|1393.3|1392.1|8
1614324900000|2021-02-26 07:35:00|1393.9|1392.7|1394.1|1392.9|1394.7|1393.5|1393.8|1392.6|0
1614325200000|2021-02-26 07:40:00|1394.2|1393|1393.7|1392.5|1394.6|1393.4|1393.6|1392.4|2
1614325500000|2021-02-26 07:45:00|1393.8|1392.6|1394.1|1392.9|1394.6|1393.4|1393.6|1392.4|12
1614325800000|2021-02-26 07:50:00|1394|1392.8|1395|1393.8|1395|1393.8|1393.9|1392.7|47
1614326100000|2021-02-26 07:55:00|1394.9|1393.7|1393.9|1392.7|1395.1|1393.9|1393.9|1392.7|0
1614326400000|2021-02-26 08:00:00|1394|1392.8|1394.5|1393.3|1394.7|1393.5|1393.6|1392.4|3
1614326700000|2021-02-26 08:05:00|1394.3|1393.1|1395.3|1394.1|1396.3|1395.1|1394.3|1393.1|11
1614327000000|2021-02-26 08:10:00|1395.2|1394|1398.3|1397.1|1398.7|1397.1|1395.2|1394|3
1614327300000|2021-02-26 08:15:00|1398.1|1396.9|1399.1|1397.9|1399.2|1398|1397.3|1396.1|1
1614327600000|2021-02-26 08:20:00|1399|1397.8|1399.1|1397.9|1400|1398.8|1398.7|1397.5|4
1614327900000|2021-02-26 08:25:00|1399|1397.8|1399.6|1398.4|1400.3|1399.1|1398.7|1397.5|10
1614328200000|2021-02-26 08:30:00|1399.7|1398.5|1398.6|1397.4|1399.7|1398.5|1398.6|1397.4|2
1614328500000|2021-02-26 08:35:00|1398.7|1397.5|1398.4|1397.2|1399|1397.8|1397.9|1396.7|5
1614328800000|2021-02-26 08:40:00|1398.2|1397|1397.7|1396.5|1398.2|1397|1397.1|1395.9|0
1614329100000|2021-02-26 08:45:00|1397.9|1396.7|1396.9|1395.7|1397.9|1396.7|1396.4|1395.2|0
1614329400000|2021-02-26 08:50:00|1396.7|1395.5|1396.7|1395.5|1397.8|1396.6|1396.4|1395.2|0
1614329700000|2021-02-26 08:55:00|1396.9|1395.7|1396.9|1395.7|1397.1|1395.9|1396.5|1395.3|0
1614330000000|2021-02-26 09:00:00|1397.1|1395.9|1398.4|1397.2|1398.4|1397.2|1396.9|1395.7|0
1614330300000|2021-02-26 09:05:00|1398.5|1397.3|1399.9|1398.7|1400.1|1398.9|1398.5|1397.3|10
1614330600000|2021-02-26 09:10:00|1399.7|1398.5|1399.5|1398.3|1400|1398.8|1399.2|1398|0
1614330900000|2021-02-26 09:15:00|1399.4|1398.2|1399.5|1398.3|1399.9|1398.7|1399.1|1397.9|0
1614331200000|2021-02-26 09:20:00|1399.4|1398.2|1398.3|1397.1|1399.4|1398.2|1397.9|1396.7|0
1614331500000|2021-02-26 09:25:00|1398.2|1397|1398|1396.8|1398.2|1397|1397.5|1396.3|0
1614331800000|2021-02-26 09:30:00|1397.9|1396.7|1397.8|1396.6|1397.9|1396.7|1397.3|1396.1|10
1614332100000|2021-02-26 09:35:00|1398|1396.8|1398.9|1397.7|1398.9|1397.7|1398|1396.8|10
1614332400000|2021-02-26 09:40:00|1398.6|1397.4|1398.9|1397.7|1399|1397.8|1397.9|1396.7|0
1614332700000|2021-02-26 09:45:00|1398.7|1397.5|1398.2|1397|1399.3|1398.1|1397.7|1396.5|13
1614333000000|2021-02-26 09:50:00|1398.1|1396.9|1396|1394.8|1398.3|1397.1|1396|1394.8|10
1614333300000|2021-02-26 09:55:00|1395.9|1394.7|1395.2|1394|1396.5|1395.3|1395.2|1394|16
1614333600000|2021-02-26 10:00:00|1395.1|1393.9|1394.1|1392.9|1395.3|1394.1|1393.7|1392.5|13
1614333900000|2021-02-26 10:05:00|1394|1392.8|1394.5|1393.3|1395|1393.8|1393.2|1392|12
1614334200000|2021-02-26 10:10:00|1394.4|1393.2|1393.3|1392.1|1395.1|1393.9|1393.1|1391.9|11
1614334500000|2021-02-26 10:15:00|1393.2|1392|1393.5|1392.3|1393.7|1392.5|1393.1|1391.9|5
1614334800000|2021-02-26 10:20:00|1393.3|1392.1|1392|1390.8|1393.3|1392.1|1391.5|1390.3|8
1614335100000|2021-02-26 10:25:00|1392.5|1391.3|1392.6|1391.4|1392.7|1391.5|1391.8|1390.6|0
1614335400000|2021-02-26 10:30:00|1392.7|1391.5|1393.6|1392.4|1394.2|1393|1392.6|1391.4|20
1614335700000|2021-02-26 10:35:00|1393.7|1392.5|1395.3|1394.1|1395.8|1394.6|1393.7|1392.5|0
1614336000000|2021-02-26 10:40:00|1395.4|1394.2|1396.3|1395.1|1396.3|1395.1|1395.2|1394|1
1614336300000|2021-02-26 10:45:00|1396.6|1395.4|1395.6|1394.4|1396.6|1395.4|1394.6|1393.4|0
1614336600000|2021-02-26 10:50:00|1395.5|1394.3|1392.9|1391.7|1395.6|1394.4|1392.6|1391.4|0
1614336900000|2021-02-26 10:55:00|1392.8|1391.6|1391.6|1390.4|1393|1391.8|1391.6|1390.4|20
1614337200000|2021-02-26 11:00:00|1391.7|1390.5|1391.5|1390.3|1392.4|1391.2|1391.5|1390.3|1
1614337500000|2021-02-26 11:05:00|1391.6|1390.4|1389.4|1388.2|1392.2|1391|1389.3|1388.1|29
1614337800000|2021-02-26 11:10:00|1389.5|1388.3|1389.5|1388.3|1390|1388.8|1389|1387.8|0
1614338100000|2021-02-26 11:15:00|1389.4|1388.2|1391.1|1389.9|1391.6|1390.3|1389|1387.8|1
1614338400000|2021-02-26 11:20:00|1390.9|1389.7|1391.1|1389.9|1392.3|1391.1|1390.4|1389.2|0
1614338700000|2021-02-26 11:25:00|1391.4|1390.2|1392.2|1391|1392.2|1391|1390.9|1389.7|0
1614339000000|2021-02-26 11:30:00|1392.1|1390.9|1390.4|1389.2|1392.1|1390.9|1390.4|1389.2|0
1614339300000|2021-02-26 11:35:00|1390.5|1389.3|1388.8|1387.6|1390.5|1389.3|1388.8|1387.6|5
1614339600000|2021-02-26 11:40:00|1388.7|1387.5|1387.3|1386.1|1388.8|1387.6|1387.1|1385.9|0
1614339900000|2021-02-26 11:45:00|1387.1|1385.9|1384.9|1383.7|1387.2|1386|1383.5|1382.1|50
1614340200000|2021-02-26 11:50:00|1384.8|1383.6|1382.9|1381.7|1386.7|1385.5|1382.6|1381.3|10
1614340500000|2021-02-26 11:55:00|1382.8|1381.6|1381.4|1380.2|1384.4|1383.2|1381|1379.8|2
1614340800000|2021-02-26 12:00:00|1381.3|1380.1|1384.4|1383.2|1384.5|1383.3|1379.3|1378.1|45
1614341100000|2021-02-26 12:05:00|1384.3|1383.1|1384.9|1383.7|1385.3|1383.8|1383.2|1382|2
1614341400000|2021-02-26 12:10:00|1384.8|1383.6|1384.3|1383.1|1384.8|1383.6|1383.4|1382.2|0
1614341700000|2021-02-26 12:15:00|1384.4|1383.2|1385.8|1384.6|1386.3|1385.1|1384.2|1383|0
1614342000000|2021-02-26 12:20:00|1385.9|1384.7|1385.9|1384.7|1386.6|1385.1|1384.3|1383.1|0
1614342300000|2021-02-26 12:25:00|1385.7|1384.5|1384.3|1383.1|1386.5|1385.3|1384.3|1383.1|9
1614342600000|2021-02-26 12:30:00|1384.2|1383|1384|1382.8|1385|1383.8|1382.3|1381.1|10
1614342900000|2021-02-26 12:35:00|1384.2|1383|1385.2|1384|1385.5|1384.3|1383.8|1382.6|0
1614343200000|2021-02-26 12:40:00|1385.4|1384.2|1385.1|1383.9|1385.7|1384.5|1384|1382.8|0
1614343500000|2021-02-26 12:45:00|1384.9|1383.7|1385.8|1384.6|1387|1385.8|1384.5|1383.3|1
1614343800000|2021-02-26 12:50:00|1385.9|1384.7|1384.2|1383|1386.5|1385.3|1384|1382.8|2
1614344100000|2021-02-26 12:55:00|1384.3|1383.1|1385.3|1384.1|1385.7|1384.5|1384|1382.8|2
1614344400000|2021-02-26 13:00:00|1385.1|1383.9|1385.9|1384.7|1386|1384.8|1382.7|1381.5|0
1614344700000|2021-02-26 13:05:00|1386|1384.8|1384.6|1383.4|1386.3|1385.1|1384.3|1383.1|4
1614345000000|2021-02-26 13:10:00|1384.4|1383.2|1386.6|1385.4|1387.1|1385.9|1383.6|1382.4|0
1614345300000|2021-02-26 13:15:00|1386.4|1385.2|1387.2|1386|1388.6|1387.4|1385.4|1384.2|0
1614345600000|2021-02-26 13:20:00|1387.1|1385.9|1388.6|1387.4|1388.8|1387.6|1386.6|1385.4|14
1614345900000|2021-02-26 13:25:00|1388.8|1387.6|1388.1|1386.9|1389.4|1388.2|1387.8|1386.6|3
1614346200000|2021-02-26 13:30:00|1388|1386.8|1390.8|1389.6|1391.4|1390.2|1387.8|1386.6|10
1614346500000|2021-02-26 13:35:00|1390.9|1389.7|1389.3|1388.1|1391.5|1390.3|1389.3|1388.1|8
1614346800000|2021-02-26 13:40:00|1389.1|1387.9|1386.9|1385.7|1390|1388.8|1386|1384.8|5
1614349800000|2021-02-26 14:30:00|1388.2|1387|1404.1|1402.9|1404.2|1403|1387.9|1386.7|197
1614350100000|2021-02-26 14:35:00|1404|1402.8|1401.3|1400.1|1404.8|1403.6|1399.8|1398.6|306
1614350400000|2021-02-26 14:40:00|1401.5|1400.3|1402.9|1401.7|1403.2|1402|1399.1|1397.5|34
1614350700000|2021-02-26 14:45:00|1403|1401.8|1408.2|1407|1408.4|1407.2|1401.9|1400.7|11
1614351000000|2021-02-26 14:50:00|1408.4|1407.2|1402.7|1401.5|1408.4|1407.2|1402|1400.8|85
1614351300000|2021-02-26 14:55:00|1402.5|1401.3|1400.8|1399.6|1404|1402.8|1400.8|1399.6|134
1614351600000|2021-02-26 15:00:00|1400.9|1399.7|1404|1402.8|1404|1402.8|1399.8|1398.6|73
1614351900000|2021-02-26 15:05:00|1403.8|1402.6|1402|1400.8|1405|1403.8|1402|1400.8|23
1614352200000|2021-02-26 15:10:00|1402.1|1400.9|1403.5|1402.3|1405.8|1404.6|1400.4|1399.2|37
1614352500000|2021-02-26 15:15:00|1403.3|1402.1|1403.7|1402.5|1405.5|1404.3|1402.8|1401.6|39
1614352800000|2021-02-26 15:20:00|1403.8|1402.6|1398.6|1397.4|1403.9|1402.7|1397.3|1396.1|46
1614353100000|2021-02-26 15:25:00|1398.8|1397.6|1398.6|1397.4|1400.5|1399.3|1396.5|1395.3|30
1614353400000|2021-02-26 15:30:00|1398.5|1397.3|1398.8|1397.6|1399.9|1398.7|1397.1|1395.9|16
1614353700000|2021-02-26 15:35:00|1398.7|1397.5|1399.8|1398.6|1400.6|1399.4|1397.8|1396.6|25
1614354000000|2021-02-26 15:40:00|1399.9|1398.7|1400.1|1398.9|1400.6|1399.4|1398.8|1397.6|5
1614354300000|2021-02-26 15:45:00|1400.3|1399.1|1396.8|1395.6|1400.4|1399.2|1396.4|1395.2|87
1614354600000|2021-02-26 15:50:00|1396.7|1395.5|1395.2|1394|1398.2|1397|1394.8|1393.6|39
1614354900000|2021-02-26 15:55:00|1395.3|1394.1|1393.6|1392.4|1395.3|1394.1|1392.8|1391.6|17
1614355200000|2021-02-26 16:00:00|1393.7|1392.5|1391.8|1390.6|1394|1392.8|1389.7|1388.5|31
1614355500000|2021-02-26 16:05:00|1391.7|1390.5|1392.2|1391|1394.1|1392.9|1391.6|1390.4|40
1614355800000|2021-02-26 16:10:00|1392.6|1391.4|1393.5|1392.3|1393.5|1392.3|1392.3|1391.1|174
1614356100000|2021-02-26 16:15:00|1393.6|1392.4|1393.2|1392|1395|1393.8|1392.6|1391.4|1
1614356400000|2021-02-26 16:20:00|1393.3|1392.1|1395.3|1394.1|1395.3|1394.1|1392.3|1391.1|48
1614356700000|2021-02-26 16:25:00|1395.4|1394.2|1395.5|1394.3|1396.2|1395|1393.4|1392.2|38
1614357000000|2021-02-26 16:30:00|1395.7|1394.5|1396.4|1395.2|1396.5|1395.3|1395|1393.8|118
1614357300000|2021-02-26 16:35:00|1396.5|1395.3|1397.7|1396.5|1398.1|1396.9|1396.3|1395.1|82
1614357600000|2021-02-26 16:40:00|1397.9|1396.7|1396.1|1394.9|1398|1396.8|1396.1|1394.9|89
1614357900000|2021-02-26 16:45:00|1396|1394.8|1396.3|1395.1|1396.7|1395.5|1395.6|1394.4|2
1614358200000|2021-02-26 16:50:00|1396.4|1395.2|1397.4|1396.2|1397.4|1396.2|1395.3|1394.1|63
1614358500000|2021-02-26 16:55:00|1397.5|1396.3|1396.9|1395.7|1397.5|1396.3|1396.6|1395.4|8
1614358800000|2021-02-26 17:00:00|1397.1|1395.9|1396.8|1395.6|1397.8|1396.6|1396.3|1395.1|28
1614359100000|2021-02-26 17:05:00|1396.6|1395.4|1396.7|1395.5|1397.5|1396.3|1395.6|1394.4|14
1614359400000|2021-02-26 17:10:00|1396.8|1395.6|1397.3|1396.1|1398|1396.8|1396.5|1395.3|68
1614359700000|2021-02-26 17:15:00|1397.2|1396|1395.8|1394.6|1397.3|1396.1|1395.3|1394.1|15
1614360000000|2021-02-26 17:20:00|1396.1|1394.9|1397.3|1396.1|1397.3|1396.1|1395.8|1394.6|82
1614360300000|2021-02-26 17:25:00|1397.5|1396.3|1400.3|1399.1|1400.3|1399.1|1397.3|1396.1|128
1614360600000|2021-02-26 17:30:00|1400.1|1398.9|1401.6|1400.4|1402.1|1400.5|1399.2|1398|21
1614360900000|2021-02-26 17:35:00|1402.4|1399.4|1400.5|1399.3|1402.4|1401.1|1400.5|1399.3|228
1614361200000|2021-02-26 17:40:00|1400.8|1399.6|1399.6|1398.4|1402.3|1401.1|1399.1|1397.9|208
1614361500000|2021-02-26 17:45:00|1399.5|1398.3|1399.9|1398.7|1400.6|1399.4|1398.9|1397.7|13
1614361800000|2021-02-26 17:50:00|1400.1|1398.9|1399.6|1398.4|1400.6|1399.4|1399.6|1398.4|0
1614362100000|2021-02-26 17:55:00|1399.5|1398.3|1400.1|1398.9|1400.4|1399.2|1399.4|1398.2|122
1614362400000|2021-02-26 18:00:00|1400|1398.8|1399.4|1398.2|1401.3|1400.1|1399.1|1397.9|28
1614362700000|2021-02-26 18:05:00|1399.3|1398.1|1398.6|1397.4|1399.7|1398.5|1398.4|1397.2|13
1614363000000|2021-02-26 18:10:00|1398.4|1397.2|1398|1396.8|1399.5|1398.3|1397.7|1396.5|110
1614363300000|2021-02-26 18:15:00|1398.2|1397|1397.2|1396|1398.5|1397.3|1396.7|1395.5|0
1614363600000|2021-02-26 18:20:00|1397.5|1396.3|1399.2|1398|1399.3|1398.1|1397.5|1396.3|0
1614363900000|2021-02-26 18:25:00|1399.4|1398.2|1399.7|1398.5|1399.7|1398.5|1397.9|1396.7|2
1614364200000|2021-02-26 18:30:00|1399.5|1398.3|1399.8|1398.6|1400.2|1399|1399.2|1398|0
1614364500000|2021-02-26 18:35:00|1400|1398.8|1399.5|1398.3|1401|1399.8|1399.4|1398.2|31
1614364800000|2021-02-26 18:40:00|1399.2|1398|1399.6|1398.4|1400.3|1399.1|1399.1|1397.9|328
1614365100000|2021-02-26 18:45:00|1399.7|1398.5|1399.6|1398.4|1400.8|1399.6|1399.1|1397.9|8
1614365400000|2021-02-26 18:50:00|1399.7|1398.5|1398.3|1397.1|1399.8|1398.6|1398.2|1397|4
1614365700000|2021-02-26 18:55:00|1398.4|1397.2|1399.7|1398.5|1400.2|1399|1398.4|1397.2|97
1614366000000|2021-02-26 19:00:00|1399.8|1398.6|1401|1399.8|1402|1400.8|1399.8|1398.6|62
1614366300000|2021-02-26 19:05:00|1401.2|1400|1402|1400.8|1402.7|1401.5|1401|1399.8|38
1614366600000|2021-02-26 19:10:00|1402.1|1400.9|1404.7|1403.5|1405.8|1404.6|1402|1400.8|127
1614366900000|2021-02-26 19:15:00|1404.6|1403.4|1408.5|1407.3|1408.5|1407.3|1404.4|1403.2|139
1614560400000|2021-03-01 01:00:00|1418.4|1417.2|1419.6|1418.4|1423.2|1422|1415.1|1413.9|39
1614560700000|2021-03-01 01:05:00|1420|1418.8|1419.7|1418.5|1420.6|1419.4|1417.7|1416.5|2
1614561000000|2021-03-01 01:10:00|1419.6|1418.4|1418.1|1416.9|1419.7|1418.5|1418.1|1416.9|2
1614561300000|2021-03-01 01:15:00|1418.3|1417.1|1419|1417.8|1419.7|1418.5|1418.3|1417.1|1
1614561600000|2021-03-01 01:20:00|1419.2|1418|1422.3|1421.1|1422.3|1421.1|1419.1|1417.9|0
1614561900000|2021-03-01 01:25:00|1422.2|1421|1420.8|1419.6|1422.6|1421.4|1420.4|1419.2|0
1614562200000|2021-03-01 01:30:00|1420.9|1419.7|1420.2|1419|1422.3|1421.1|1420.2|1419|2
1614562500000|2021-03-01 01:35:00|1420.3|1419.1|1419.1|1417.9|1420.8|1419.6|1418.9|1417.7|1
1614562800000|2021-03-01 01:40:00|1418.9|1417.7|1418.1|1416.9|1419.6|1418.4|1418.1|1416.9|0
1614563100000|2021-03-01 01:45:00|1418|1416.8|1419.5|1418.3|1419.6|1418.4|1417.9|1416.7|2
1614563400000|2021-03-01 01:50:00|1419.4|1418.2|1420|1418.8|1420|1418.8|1418.8|1417.6|0
1614563700000|2021-03-01 01:55:00|1419.9|1418.7|1419|1417.8|1420|1418.8|1419|1417.8|1
1614564000000|2021-03-01 02:00:00|1419.2|1418|1419.8|1418.6|1420.5|1419.3|1419|1417.8|0
1614564300000|2021-03-01 02:05:00|1419.7|1418.5|1419.9|1418.7|1420.8|1419.6|1419|1417.8|1
1614564600000|2021-03-01 02:10:00|1420|1418.8|1419.7|1418.5|1420.2|1419|1419.3|1418.1|0
1614564900000|2021-03-01 02:15:00|1419.6|1418.4|1419.2|1418|1419.8|1418.6|1418.9|1417.7|0
1614565200000|2021-03-01 02:20:00|1419.3|1418.1|1419.4|1418.2|1419.7|1418.5|1419.2|1418|0
1614565500000|2021-03-01 02:25:00|1419.5|1418.3|1419.4|1418.2|1419.9|1418.7|1419.4|1418.2|1
1614565800000|2021-03-01 02:30:00|1419.5|1418.3|1418.5|1417.3|1419.9|1418.7|1417.7|1416.5|0
1614566100000|2021-03-01 02:35:00|1418.4|1417.2|1419.4|1418.2|1420.3|1419.1|1418.4|1417.2|0
1614566400000|2021-03-01 02:40:00|1419.5|1418.3|1419.3|1418.1|1420.2|1419|1418.8|1417.6|0
1614566700000|2021-03-01 02:45:00|1419.2|1418|1418.9|1417.7|1419.9|1418.7|1418.7|1417.5|0
1614567000000|2021-03-01 02:50:00|1418.8|1417.6|1419.3|1418.1|1419.9|1418.7|1418.8|1417.6|0
1614567300000|2021-03-01 02:55:00|1419.2|1418|1418.9|1417.7|1419.3|1418.1|1417.9|1416.7|0
1614567600000|2021-03-01 03:00:00|1418.7|1417.5|1417.2|1416|1418.9|1417.7|1416.7|1415.5|1
1614567900000|2021-03-01 03:05:00|1417.3|1416.1|1418.4|1417.2|1418.4|1417.2|1417.2|1416|0
1614568200000|2021-03-01 03:10:00|1418.3|1417.1|1418.5|1417.3|1419.2|1418|1418.2|1417|0
1614568500000|2021-03-01 03:15:00|1418.3|1417.1|1417.7|1416.5|1418.5|1417.3|1417.7|1416.5|0
1614568800000|2021-03-01 03:20:00|1417.8|1416.6|1417.3|1416.1|1417.9|1416.7|1417.2|1416|0
1614569100000|2021-03-01 03:25:00|1417.2|1416|1416.9|1415.7|1417.2|1416|1416.3|1415.1|0
1614569400000|2021-03-01 03:30:00|1417|1415.8|1416.7|1415.5|1417.2|1416|1416.3|1415.1|0
1614569700000|2021-03-01 03:35:00|1416.8|1415.6|1416.7|1415.5|1417.2|1416|1416.2|1415|0
1614570000000|2021-03-01 03:40:00|1416.8|1415.6|1416.9|1415.7|1417|1415.8|1416.5|1415.3|0
1614570300000|2021-03-01 03:45:00|1416.8|1415.6|1417.5|1416.3|1417.6|1416.4|1416.7|1415.5|0
1614570600000|2021-03-01 03:50:00|1417.6|1416.4|1417|1415.8|1417.6|1416.4|1416.8|1415.6|0
1614570900000|2021-03-01 03:55:00|1417.1|1415.9|1416.9|1415.7|1417.2|1416|1416.8|1415.6|0
1614571200000|2021-03-01 04:00:00|1417|1415.8|1417.4|1416.2|1417.7|1416.5|1417|1415.8|0
1614571500000|2021-03-01 04:05:00|1417.3|1416.1|1417.3|1416.1|1417.5|1416.3|1417.2|1416|0
1614571800000|2021-03-01 04:10:00|1417.4|1416.2|1417.8|1416.6|1417.8|1416.6|1417.4|1416.2|0
1614572100000|2021-03-01 04:15:00|1417.9|1416.7|1417.7|1416.5|1417.9|1416.7|1417.7|1416.5|0
1614572400000|2021-03-01 04:20:00|1417.8|1416.6|1417.3|1416.1|1417.8|1416.6|1417.3|1416.1|0
1614572700000|2021-03-01 04:25:00|1417.2|1416|1417.3|1416.1|1417.4|1416.2|1417.2|1416|0
1614573000000|2021-03-01 04:30:00|1417.4|1416.2|1417.9|1416.7|1417.9|1416.7|1417.4|1416.2|1
1614573300000|2021-03-01 04:35:00|1417.8|1416.6|1417.4|1416.2|1417.8|1416.6|1417.3|1416.1|0
1614573600000|2021-03-01 04:40:00|1417.3|1416.1|1417.3|1416.1|1417.4|1416.2|1417.1|1415.9|0
1614573900000|2021-03-01 04:45:00|1417.4|1416.2|1417.4|1416.2|1417.6|1416.4|1417.4|1416.2|0
1614574200000|2021-03-01 04:50:00|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.3|1416.1|0
1614574500000|2021-03-01 04:55:00|1417.9|1416.7|1417.6|1416.4|1417.9|1416.7|1417.6|1416.4|0
1614574800000|2021-03-01 05:00:00|1417.8|1416.6|1418.3|1417.1|1418.4|1417.2|1417.8|1416.6|0
1614575100000|2021-03-01 05:05:00|1418.2|1417|1418.3|1417.1|1418.6|1417.4|1417.9|1416.7|0
1614575400000|2021-03-01 05:10:00|1418.4|1417.2|1418.6|1417.4|1419.2|1418|1418.3|1417.1|0
1614575700000|2021-03-01 05:15:00|1418.8|1417.6|1418.9|1417.7|1419.4|1418.2|1418.4|1417.2|0
1614576000000|2021-03-01 05:20:00|1419|1417.8|1418.5|1417.3|1419.4|1418.2|1418.5|1417.3|0
1614576300000|2021-03-01 05:25:00|1418.6|1417.4|1418.8|1417.6|1418.9|1417.7|1418.4|1417.2|0
1614576600000|2021-03-01 05:30:00|1418.7|1417.5|1417.9|1416.7|1420|1418.8|1417.6|1416.4|0
1614576900000|2021-03-01 05:35:00|1418.1|1416.9|1418.1|1416.9|1418.4|1417.2|1417.3|1416.1|0
1614577200000|2021-03-01 05:40:00|1417.9|1416.7|1417.3|1416.1|1418.5|1417.2|1416.9|1415.7|4
1614577500000|2021-03-01 05:45:00|1417.2|1416|1418.7|1417.5|1419.4|1418.1|1417.2|1416|0
1614577800000|2021-03-01 05:50:00|1418.8|1417.6|1418.9|1417.7|1419.7|1418.4|1418.2|1417|0
1614578100000|2021-03-01 05:55:00|1418.8|1417.6|1419.2|1418|1419.6|1418.4|1417.7|1416.5|0
1614578400000|2021-03-01 06:00:00|1419.1|1417.9|1419.4|1418.2|1420|1418.6|1418.4|1417.2|0
1614578700000|2021-03-01 06:05:00|1419.6|1418.4|1420.7|1419.5|1420.9|1419.7|1419.4|1418.2|0
1614579000000|2021-03-01 06:10:00|1420.9|1419.7|1419.2|1418|1420.9|1419.7|1418.9|1417.7|0
1614579300000|2021-03-01 06:15:00|1419.3|1418.1|1419.3|1418.1|1419.9|1418.7|1418.7|1417.5|0
1614579600000|2021-03-01 06:20:00|1419.4|1418.2|1419.9|1418.7|1420.9|1419.7|1419.4|1418.2|0
1614579900000|2021-03-01 06:25:00|1420.1|1418.9|1419.6|1418.4|1420.1|1418.9|1419.4|1418.2|0
1614580200000|2021-03-01 06:30:00|1419.7|1418.5|1420.6|1419.4|1420.7|1419.5|1419.7|1418.5|0
1614580500000|2021-03-01 06:35:00|1420.7|1419.5|1420.3|1419.1|1420.7|1419.5|1419.8|1418.6|0
1614580800000|2021-03-01 06:40:00|1420.2|1419|1420.2|1419|1420.4|1419.2|1419.4|1418.2|0
1614581100000|2021-03-01 06:45:00|1420.4|1419.2|1419.4|1418.2|1420.7|1419.5|1419.4|1418.2|0
1614581400000|2021-03-01 06:50:00|1419.6|1418.4|1420.4|1419.2|1420.4|1419.2|1419.4|1418.2|0
1614581700000|2021-03-01 06:55:00|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.1|1418.9|0
1614582000000|2021-03-01 07:00:00|1420.5|1419.3|1421.2|1420|1421.7|1420.5|1420.4|1419.2|0
1614582300000|2021-03-01 07:05:00|1421.4|1420.2|1421.7|1420.5|1421.9|1420.7|1421.4|1420.2|0
1614582600000|2021-03-01 07:10:00|1421.8|1420.6|1421.9|1420.7|1421.9|1420.7|1421.4|1420.2|0
1614582900000|2021-03-01 07:15:00|1421.8|1420.6|1421.6|1420.4|1422.2|1421|1421.4|1420.2|0
1614583200000|2021-03-01 07:20:00|1421.7|1420.5|1422.4|1421.2|1422.7|1421.5|1421.7|1420.5|0
1614583500000|2021-03-01 07:25:00|1422.2|1421|1421.6|1420.4|1422.4|1421.2|1421.4|1420.2|0
1614583800000|2021-03-01 07:30:00|1421.5|1420.3|1420.1|1418.9|1421.5|1420.3|1419.9|1418.7|0
1614584100000|2021-03-01 07:35:00|1420|1418.8|1420.2|1419|1420.7|1419.5|1419.9|1418.7|0
1614584400000|2021-03-01 07:40:00|1420.3|1419.1|1419.1|1417.9|1420.4|1419.2|1419.1|1417.9|0
1614584700000|2021-03-01 07:45:00|1418.9|1417.7|1418.1|1416.9|1419.4|1418.2|1417.9|1416.7|0
1614585000000|2021-03-01 07:50:00|1417.9|1416.7|1418.1|1416.9|1418.7|1417.5|1417.9|1416.7|0
1614585300000|2021-03-01 07:55:00|1418|1416.8|1418.2|1417|1418.9|1417.7|1417.9|1416.7|0
1614585600000|2021-03-01 08:00:00|1418.1|1416.9|1418.4|1417.2|1418.7|1417.5|1417.7|1416.3|0
1614585900000|2021-03-01 08:05:00|1418.3|1417.1|1417.7|1416.5|1418.4|1417.2|1417.2|1416|3
1614586200000|2021-03-01 08:10:00|1417.6|1416.4|1417.4|1416.2|1417.9|1416.7|1417.4|1416.2|0
1614586500000|2021-03-01 08:15:00|1417.7|1416.5|1417.4|1416.2|1418.4|1417.2|1417.2|1416|2
1614586800000|2021-03-01 08:20:00|1417.2|1416|1417.4|1416.2|1417.7|1416.5|1417.2|1416|0
1614587100000|2021-03-01 08:25:00|1417.3|1416.1|1418.1|1416.9|1418.3|1417.1|1416.3|1415.1|0
1614587400000|2021-03-01 08:30:00|1418.2|1417|1418.1|1416.9|1418.4|1417.2|1416.7|1415.5|0
1614587700000|2021-03-01 08:35:00|1418.2|1417|1417.4|1416.2|1418.2|1417|1417.4|1416.2|0
1614588000000|2021-03-01 08:40:00|1417.3|1416.1|1417.9|1416.7|1417.9|1416.7|1417.2|1416|0
1614588300000|2021-03-01 08:45:00|1418|1416.8|1417.2|1416|1419.1|1417.9|1417.2|1416|0
1614588600000|2021-03-01 08:50:00|1417|1415.8|1417.4|1416.2|1417.7|1416.2|1416.9|1415.7|0
1614588900000|2021-03-01 08:55:00|1417.6|1416.4|1417.7|1416.5|1418.1|1416.9|1417.2|1416|0
1614589200000|2021-03-01 09:00:00|1417.4|1416.2|1418.2|1417|1418.3|1417.1|1417.2|1416|2
1614589500000|2021-03-01 09:05:00|1418.1|1416.9|1417.4|1416.2|1418.7|1417.5|1417.4|1416.2|0
1614589800000|2021-03-01 09:10:00|1417.5|1416.3|1417.9|1416.7|1417.9|1416.7|1417.4|1416.2|0
1614590100000|2021-03-01 09:15:00|1417.7|1416.5|1418.1|1416.9|1418.4|1417.2|1417.4|1416.2|0
1614590400000|2021-03-01 09:20:00|1417.9|1416.7|1416.7|1415.5|1417.9|1416.7|1416.2|1415|0
1614590700000|2021-03-01 09:25:00|1416.8|1415.6|1416.9|1415.7|1417.2|1416|1416.7|1415.5|0
1614591000000|2021-03-01 09:30:00|1416.8|1415.6|1416.4|1415.2|1416.9|1415.7|1416.2|1415|0
1614591300000|2021-03-01 09:35:00|1416.3|1415.1|1416.2|1415|1416.4|1415.2|1416.2|1415|0
1614591600000|2021-03-01 09:40:00|1416.1|1414.9|1416.9|1415.7|1416.9|1415.7|1416.1|1414.9|0
1614591900000|2021-03-01 09:45:00|1416.8|1415.6|1417.5|1416.3|1417.5|1416.3|1416.8|1415.6|0
1614592200000|2021-03-01 09:50:00|1417.6|1416.4|1417.4|1416.2|1417.7|1416.5|1417.2|1416|0
1614592500000|2021-03-01 09:55:00|1417.7|1416.5|1416.4|1415.2|1417.7|1416.5|1416.1|1414.9|0
1614592800000|2021-03-01 10:00:00|1416.6|1415.4|1417.3|1416.1|1417.4|1416.2|1416.6|1415.4|0
1614593100000|2021-03-01 10:05:00|1417.4|1416.2|1417.7|1416.5|1417.7|1416.5|1416.9|1415.7|0
1614593400000|2021-03-01 10:10:00|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.3|1416.1|0
1614593700000|2021-03-01 10:15:00|1417.6|1416.4|1418.8|1417.6|1419.2|1418|1417.6|1416.4|0
1614594000000|2021-03-01 10:20:00|1418.9|1417.7|1419.1|1417.9|1419.4|1418.2|1418.4|1417.2|0
1614594300000|2021-03-01 10:25:00|1419.2|1418|1419.3|1418.1|1419.7|1418.5|1419|1417.8|0
1614594600000|2021-03-01 10:30:00|1419.4|1418.2|1419.8|1418.6|1419.9|1418.7|1418.7|1417.5|0
1614594900000|2021-03-01 10:35:00|1419.7|1418.5|1419.2|1418|1420.2|1418.7|1418.8|1417.6|0
1614595200000|2021-03-01 10:40:00|1419.3|1418.1|1419.2|1418|1419.9|1418.7|1419.2|1418|0
1614595500000|2021-03-01 10:45:00|1418.9|1417.7|1420.2|1419|1420.4|1419|1418.9|1417.7|0
1614595800000|2021-03-01 10:50:00|1420.4|1419.2|1419.9|1418.7|1420.8|1419.6|1419.9|1418.7|0
1614596100000|2021-03-01 10:55:00|1419.8|1418.6|1419.8|1418.6|1419.9|1418.7|1419.2|1418|0
1614596400000|2021-03-01 11:00:00|1419.9|1418.7|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|0
1614596700000|2021-03-01 11:05:00|1419.2|1418|1418.7|1417.5|1419.7|1418.5|1418.2|1417|0
1614597000000|2021-03-01 11:10:00|1418.4|1417.2|1418.4|1417.2|1418.7|1417.5|1418.2|1417|0
1614597300000|2021-03-01 11:15:00|1418.5|1417.3|1417.9|1416.7|1418.8|1417.6|1417.7|1416.2|20
1614597600000|2021-03-01 11:20:00|1417.8|1416.6|1418.2|1417|1418.2|1417|1417.7|1416.5|0
1614597900000|2021-03-01 11:25:00|1418.3|1417.1|1417.9|1416.7|1418.5|1417.3|1417.7|1416.5|0
1614598200000|2021-03-01 11:30:00|1418|1416.8|1417.2|1416|1418|1416.8|1417.2|1416|0
1614598500000|2021-03-01 11:35:00|1417.4|1416.2|1418.4|1417.2|1418.4|1417.2|1417.2|1416|0
1614598800000|2021-03-01 11:40:00|1418.3|1417.1|1418.6|1417.4|1418.7|1417.5|1418|1416.8|0
1614599100000|2021-03-01 11:45:00|1418.7|1417.5|1418.2|1417|1418.7|1417.5|1418|1416.8|0
1614599400000|2021-03-01 11:50:00|1418.3|1417.1|1417.5|1416.3|1418.5|1417.3|1417.4|1416.2|0
1614599700000|2021-03-01 11:55:00|1417.7|1416.5|1418.8|1417.6|1418.9|1417.7|1417.4|1416.2|0
1614600000000|2021-03-01 12:00:00|1418.9|1417.7|1419.9|1418.7|1420.5|1419.3|1418.5|1417.3|0
1614600300000|2021-03-01 12:05:00|1420|1418.8|1420.2|1419|1420.7|1419.5|1419.9|1418.7|0
1614600600000|2021-03-01 12:10:00|1420.4|1419.2|1420.7|1419.5|1420.7|1419.5|1420|1418.8|0
1614600900000|2021-03-01 12:15:00|1420.6|1419.4|1420.2|1419|1420.7|1419.5|1420|1418.8|0
1614601200000|2021-03-01 12:20:00|1420|1418.8|1419.5|1418.3|1420.2|1419|1419.5|1418.3|0
1614601500000|2021-03-01 12:25:00|1419.1|1417.9|1420|1418.8|1420|1418.8|1419|1417.8|0
1614601800000|2021-03-01 12:30:00|1420.1|1418.9|1420.7|1419.5|1421.6|1420.4|1420.1|1418.9|0
1614602100000|2021-03-01 12:35:00|1420.5|1419.3|1419.6|1418.4|1420.5|1419.3|1419.2|1418|0
1614602400000|2021-03-01 12:40:00|1419.7|1418.5|1419.4|1418.2|1420|1418.8|1419.2|1418|0
1614602700000|2021-03-01 12:45:00|1419.3|1418.1|1418.7|1417.5|1419.6|1418.4|1418.5|1417.3|0
1614603000000|2021-03-01 12:50:00|1418.5|1417.3|1417.9|1416.7|1418.5|1417.3|1417.7|1416.5|0
1614603300000|2021-03-01 12:55:00|1417.6|1416.4|1417.1|1415.9|1417.7|1416.5|1417|1415.8|0
1614603600000|2021-03-01 13:00:00|1417.2|1416|1417.8|1416.6|1418|1416.8|1416.6|1415|0
1614603900000|2021-03-01 13:05:00|1417.7|1416.5|1416.8|1415.6|1417.8|1416.6|1416.1|1414.9|0
1614604200000|2021-03-01 13:10:00|1416.7|1415.5|1414.3|1413.1|1417.2|1416|1414|1412.8|3
1614604500000|2021-03-01 13:15:00|1414.4|1413.2|1413.6|1412.4|1415.5|1414.3|1413.5|1412.1|8
1614604800000|2021-03-01 13:20:00|1413.5|1412.3|1413.3|1412.1|1414.2|1413|1412.3|1411.1|0
1614605100000|2021-03-01 13:25:00|1413.1|1411.9|1413|1411.8|1413.4|1412.2|1411.9|1410.7|0
1614605400000|2021-03-01 13:30:00|1412.9|1411.7|1415.2|1414|1415.2|1414|1412.2|1411|2
1614605700000|2021-03-01 13:35:00|1415.1|1413.9|1415.2|1414|1417|1415.8|1414.1|1412.9|1
1614606000000|2021-03-01 13:40:00|1415.3|1414.1|1416.6|1415.4|1417.2|1416|1415.1|1413.9|0
1614609000000|2021-03-01 14:30:00|1420.2|1419|1409.5|1408.3|1422.1|1420.9|1407.3|1406.1|54
1614609300000|2021-03-01 14:35:00|1409.6|1408.4|1408.1|1406.9|1410.5|1409.3|1405.1|1403.9|11
1614609600000|2021-03-01 14:40:00|1407.9|1406.7|1405.9|1404.7|1408.1|1406.9|1404.6|1403.4|5
1614609900000|2021-03-01 14:45:00|1406|1404.8|1409.9|1408.7|1412.5|1411.3|1405.9|1404.7|7
1614610200000|2021-03-01 14:50:00|1409.6|1408.4|1408.3|1407.1|1410|1408.8|1407.4|1406.2|1
1614610500000|2021-03-01 14:55:00|1408.4|1407.2|1407.9|1406.7|1408.9|1407.7|1407.1|1405.9|4
1614610800000|2021-03-01 15:00:00|1407.8|1406.6|1408.2|1407|1409.9|1408.7|1405.2|1404|0
1614611100000|2021-03-01 15:05:00|1408.1|1406.9|1406.9|1405.7|1408.3|1407.1|1406.5|1405.3|9
1614611400000|2021-03-01 15:10:00|1406.6|1405.4|1407.6|1406.4|1407.9|1406.7|1404.9|1403.7|1
1614611700000|2021-03-01 15:15:00|1407.5|1406.3|1406.3|1405.1|1408.9|1407.7|1405.3|1404.1|213
1614612000000|2021-03-01 15:20:00|1406.5|1405.3|1405.2|1404|1408|1406.8|1404.8|1403.6|9
1614612300000|2021-03-01 15:25:00|1405.3|1404.1|1402.9|1401.7|1405.9|1404.7|1402.4|1401.2|69
1614612600000|2021-03-01 15:30:00|1402.8|1401.6|1401.2|1400|1403.7|1402.5|1400.4|1399.2|8
1614612900000|2021-03-01 15:35:00|1401|1399.8|1400.4|1399.2|1401.4|1400.2|1398.9|1397.7|2
1614613200000|2021-03-01 15:40:00|1400.6|1399.4|1399.4|1398.2|1400.9|1399.7|1399.4|1398.2|2
1614613500000|2021-03-01 15:45:00|1399.2|1398|1398.5|1397.3|1399.5|1398.3|1398|1396.8|2
1614613800000|2021-03-01 15:50:00|1398.2|1397|1400.5|1399.3|1400.9|1399.7|1397.5|1396.3|8
1614614100000|2021-03-01 15:55:00|1400.6|1399.4|1401.7|1400.5|1402.2|1401|1400.2|1399|6
1614614400000|2021-03-01 16:00:00|1401.6|1400.4|1405.2|1404|1405.2|1404|1401.2|1400|1
1614614700000|2021-03-01 16:05:00|1405|1403.8|1407.2|1406|1408.9|1407.7|1404.9|1403.7|0
1614615000000|2021-03-01 16:10:00|1407.4|1406.2|1407.8|1406.6|1408.3|1407.1|1406.2|1405|26
1614615300000|2021-03-01 16:15:00|1407.5|1406.3|1409.8|1408.6|1409.8|1408.6|1406.5|1405.3|8
1614615600000|2021-03-01 16:20:00|1409.5|1408.3|1407.6|1406.4|1410|1408.8|1407.6|1406.4|10
1614615900000|2021-03-01 16:25:00|1407.8|1406.6|1406.5|1405.3|1408.3|1407.1|1406.5|1405.3|0
1614616200000|2021-03-01 16:30:00|1406.4|1405.2|1406.9|1405.7|1407.6|1406.4|1405.5|1404.3|1
1614616500000|2021-03-01 16:35:00|1407|1405.8|1405|1403.8|1408.5|1407.3|1405|1403.8|23
1614616800000|2021-03-01 16:40:00|1405.1|1403.9|1402.2|1401|1405.3|1404.1|1402|1400.8|13
1614617100000|2021-03-01 16:45:00|1402.1|1400.9|1400|1398.8|1402.1|1400.9|1399|1397.8|35
1614617400000|2021-03-01 16:50:00|1399.9|1398.7|1398.3|1397.1|1399.9|1398.7|1397.5|1396.3|4
1614617700000|2021-03-01 16:55:00|1398.4|1397.2|1400|1398.8|1400|1398.8|1398.4|1397.2|9
1614618000000|2021-03-01 17:00:00|1400.2|1399|1397.7|1396.5|1400.5|1399.3|1397.5|1396.3|1
1614618300000|2021-03-01 17:05:00|1397.5|1396.3|1398.5|1397.3|1398.7|1397.5|1397|1395.8|5
1614618600000|2021-03-01 17:10:00|1398.7|1397.5|1398.3|1397.1|1399.5|1398.3|1398.1|1396.9|19
1614618900000|2021-03-01 17:15:00|1398.1|1396.9|1396.3|1395.1|1398.3|1397.1|1395|1393.8|11
1614619200000|2021-03-01 17:20:00|1396.2|1395|1399.3|1398.1|1399.5|1398.3|1395.4|1394.2|0
1614619500000|2021-03-01 17:25:00|1399.1|1397.9|1400.2|1399|1401|1399.8|1398.8|1397.6|1
1614619800000|2021-03-01 17:30:00|1400.1|1398.9|1401.3|1400.1|1402|1400.8|1400.1|1398.9|25
1614620100000|2021-03-01 17:35:00|1401.2|1400|1401|1399.8|1401.5|1400.3|1400.3|1399.1|60
1614620400000|2021-03-01 17:40:00|1400.8|1399.6|1400.5|1399.3|1401.3|1400.1|1400|1398.8|0
1614620700000|2021-03-01 17:45:00|1400.8|1399.6|1397.9|1396.7|1400.8|1399.6|1397.8|1396.6|88
1614621000000|2021-03-01 17:50:00|1398.1|1396.9|1398.3|1397.1|1399|1397.8|1397.3|1396.1|8
1614621300000|2021-03-01 17:55:00|1398.2|1397|1397.8|1396.6|1398.3|1397.1|1397.4|1396.2|4
1614621600000|2021-03-01 18:00:00|1398|1396.8|1399|1397.8|1399.3|1398.1|1398|1396.8|0
1614621900000|2021-03-01 18:05:00|1398.9|1397.7|1399.7|1398.5|1399.8|1398.6|1398.7|1397.5|2
1614622200000|2021-03-01 18:10:00|1399.6|1398.4|1397.5|1396.3|1399.7|1398.5|1397.3|1396.1|0
1614622500000|2021-03-01 18:15:00|1397.3|1396.1|1395.8|1394.6|1397.3|1396.1|1395.8|1394.6|2
1614622800000|2021-03-01 18:20:00|1395.9|1394.7|1397.2|1396|1397.2|1396|1395.6|1394.4|8
1614623100000|2021-03-01 18:25:00|1397|1395.8|1397.5|1396.3|1398.2|1397|1396.4|1395.2|19
1614623400000|2021-03-01 18:30:00|1397.3|1396.1|1395.2|1394|1397.3|1396.1|1395.2|1394|24
1614623700000|2021-03-01 18:35:00|1395|1393.8|1395.5|1394.3|1395.7|1394.5|1394.7|1393.5|0
1614624000000|2021-03-01 18:40:00|1395.6|1394.4|1396.2|1395|1396.5|1395.3|1395|1393.8|0
1614624300000|2021-03-01 18:45:00|1396.3|1395.1|1396|1394.8|1397|1395.8|1395.5|1394.3|3
1614624600000|2021-03-01 18:50:00|1396.2|1395|1395.2|1394|1396.2|1395|1394.6|1393.4|29
1614624900000|2021-03-01 18:55:00|1395|1393.8|1394.9|1393.7|1395.3|1394.1|1394.7|1393.5|5
1614625200000|2021-03-01 19:00:00|1395|1393.8|1394|1392.8|1395|1393.8|1393|1391.8|26
1614625500000|2021-03-01 19:05:00|1393.9|1392.7|1391.2|1390|1394.7|1393.5|1391|1389.8|81
1614625800000|2021-03-01 19:10:00|1391.3|1390.1|1391.5|1390.3|1393.2|1392|1390.3|1389.1|6
1614626100000|2021-03-01 19:15:00|1391.2|1390|1393|1391.8|1393.3|1392.1|1391.2|1390|29
1614646800000|2021-03-02 01:00:00|1395.7|1394.5|1394.1|1392.9|1396.7|1395.5|1393|1391.7|0
1614647100000|2021-03-02 01:05:00|1394.2|1393|1392.2|1391|1395|1393.8|1391.8|1390.6|2
1614647400000|2021-03-02 01:10:00|1392.1|1390.9|1390.1|1388.9|1392.2|1391|1388.1|1386.9|3
1614647700000|2021-03-02 01:15:00|1389.7|1388.5|1392.1|1390.9|1392.5|1391.3|1389|1387.8|0
1614648000000|2021-03-02 01:20:00|1392.5|1391.3|1388.9|1387.7|1392.7|1391.5|1388.9|1387.1|0
1614648300000|2021-03-02 01:25:00|1388.7|1387.5|1389.2|1388|1390.4|1389.2|1388.7|1387.5|0
1614648600000|2021-03-02 01:30:00|1389.4|1388.2|1386|1384.8|1389.4|1388.2|1386|1384.5|0
1614648900000|2021-03-02 01:35:00|1386.2|1385|1385.7|1384.5|1386.6|1385.4|1383.7|1382.5|1
1614649200000|2021-03-02 01:40:00|1385.5|1384.3|1383.5|1382.3|1385.5|1384.3|1383.2|1382|0
1614649500000|2021-03-02 01:45:00|1383.4|1382.2|1385.5|1384.3|1386.1|1384.9|1382|1380.6|0
1614649800000|2021-03-02 01:50:00|1385.3|1384.1|1386.8|1385.6|1387.4|1386.2|1385|1383.8|0
1614650100000|2021-03-02 01:55:00|1386.7|1385.5|1385|1383.8|1386.7|1385.5|1385|1383.8|0
1614650400000|2021-03-02 02:00:00|1384.7|1383.5|1386.2|1385|1386.2|1385|1384.5|1383.3|0
1614650700000|2021-03-02 02:05:00|1386.1|1384.9|1386.9|1385.7|1387.2|1385.8|1385.1|1383.9|0
1614651000000|2021-03-02 02:10:00|1387|1385.8|1387.4|1386.2|1388|1386.8|1386.5|1385.3|0
1614651300000|2021-03-02 02:15:00|1387.3|1386.1|1387.4|1386.2|1387.7|1386.5|1387|1385.8|0
1614651600000|2021-03-02 02:20:00|1387.3|1386.1|1385.6|1384.4|1387.3|1386.1|1385.5|1383.9|3
1614651900000|2021-03-02 02:25:00|1385.7|1384.5|1385.8|1384.6|1386|1384.8|1385.5|1384|0
1614652200000|2021-03-02 02:30:00|1385.9|1384.7|1386.1|1384.9|1386.5|1385.3|1385.3|1384.1|0
1614652500000|2021-03-02 02:35:00|1385.9|1384.7|1385.1|1383.9|1386.3|1385.1|1385|1383.8|1
1614652800000|2021-03-02 02:40:00|1385|1383.8|1384.9|1383.7|1386.3|1384.7|1384.5|1383.3|0
1614653100000|2021-03-02 02:45:00|1385|1383.8|1385|1383.8|1385.8|1384.3|1384.5|1383.3|0
1614653400000|2021-03-02 02:50:00|1385.5|1383.5|1383.7|1382.5|1385.5|1383.8|1383.1|1381.5|3
1614653700000|2021-03-02 02:55:00|1383.6|1382.4|1384.5|1383.3|1385.5|1383.8|1383.5|1382|0
1614654000000|2021-03-02 03:00:00|1384.8|1382.8|1386|1384|1386|1384.4|1384.2|1382.5|0
1614654300000|2021-03-02 03:05:00|1385.6|1384.4|1385.3|1383.3|1386|1384.4|1384.6|1383|0
1614654600000|2021-03-02 03:10:00|1385|1383.8|1385.5|1384.3|1386.5|1384.9|1384.7|1383.2|0
1614654900000|2021-03-02 03:15:00|1385.7|1383.7|1385.3|1383.3|1386|1384.3|1384.2|1382.8|0
1614655200000|2021-03-02 03:20:00|1384.8|1383.6|1385|1383.8|1385.4|1383.8|1384.2|1382.7|0
1614655500000|2021-03-02 03:25:00|1385.4|1383.4|1385.3|1383.3|1385.8|1384.1|1384.7|1383.2|0
1614655800000|2021-03-02 03:30:00|1385|1383.8|1386.1|1384.1|1386.1|1384.5|1384.6|1383|0
1614656100000|2021-03-02 03:35:00|1386|1384|1386.3|1384.3|1386.4|1384.8|1385.5|1384|0
1614656400000|2021-03-02 03:40:00|1385.9|1384.7|1385.5|1384.3|1386.5|1384.8|1385.5|1384|0
1614656700000|2021-03-02 03:45:00|1386|1384|1385.7|1384.5|1386.3|1384.5|1385.1|1383.9|0
1614657000000|2021-03-02 03:50:00|1385.6|1384.4|1385.2|1384|1385.7|1384.5|1385.2|1384|0
1614657300000|2021-03-02 03:55:00|1385|1383.8|1385.5|1384.3|1385.5|1384.3|1384.8|1383.6|0
1614657600000|2021-03-02 04:00:00|1385.7|1384.5|1386|1384.8|1386.3|1385.1|1385.5|1384.3|0
1614657900000|2021-03-02 04:05:00|1386.1|1384.9|1385.7|1384.5|1386.1|1384.9|1385.7|1384.5|0
1614658200000|2021-03-02 04:10:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|0
1614658500000|2021-03-02 04:15:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|0
1614658800000|2021-03-02 04:20:00|1385.5|1384.3|1385.6|1384.4|1386|1384.8|1385.5|1384.3|0
1614659100000|2021-03-02 04:25:00|1385.5|1384.3|1385.6|1384.4|1385.7|1384.5|1385.5|1384.3|0
1614659400000|2021-03-02 04:30:00|1385.5|1384.3|1385.8|1384.6|1386|1384.8|1385.5|1384.3|0
1614659700000|2021-03-02 04:35:00|1385.9|1384.7|1385.7|1384.5|1386|1384.8|1385.7|1384.5|0
1614660000000|2021-03-02 04:40:00|1385.6|1384.4|1385.3|1384.1|1385.6|1384.4|1385.2|1384|0
1614660300000|2021-03-02 04:45:00|1385.2|1384|1385.4|1384.2|1385.6|1384.4|1385.2|1384|0
1614660600000|2021-03-02 04:50:00|1385.3|1384.1|1384.5|1383.3|1385.6|1384.1|1384|1382.8|0
1614660900000|2021-03-02 04:55:00|1384.4|1383.2|1384.7|1383.5|1384.9|1383.6|1384.3|1382.8|0
1614661200000|2021-03-02 05:00:00|1384.8|1383.6|1383.2|1382|1384.9|1383.7|1383.2|1382|0
1614661500000|2021-03-02 05:05:00|1383|1381.8|1383.7|1382.5|1383.9|1382.7|1382.7|1381.5|0
1614661800000|2021-03-02 05:10:00|1383.8|1382.6|1383.7|1382.5|1384.1|1382.9|1383.5|1382.3|0
1614662100000|2021-03-02 05:15:00|1384.1|1382.1|1383.5|1382.3|1384.1|1382.5|1383.5|1382.1|0
1614662400000|2021-03-02 05:20:00|1383.7|1382.5|1382.8|1381.6|1383.7|1382.5|1382.7|1381.5|0
1614662700000|2021-03-02 05:25:00|1382.7|1381.5|1382.8|1381.6|1383.2|1382|1382.5|1381.3|0
1614663000000|2021-03-02 05:30:00|1382.7|1381.5|1384|1382.8|1384.6|1383.4|1382.5|1381.3|0
1614663300000|2021-03-02 05:35:00|1384.1|1382.9|1383.3|1382.1|1384.1|1382.9|1382.8|1381.6|0
1614663600000|2021-03-02 05:40:00|1383.2|1382|1383.7|1382.5|1384.6|1383.4|1383|1381.8|0
1614663900000|2021-03-02 05:45:00|1383.5|1382.3|1383.8|1382.6|1383.8|1382.6|1382.6|1381.4|0
1614664200000|2021-03-02 05:50:00|1383.9|1382.7|1385.2|1384|1385.3|1384.1|1383.9|1382.7|0
1614664500000|2021-03-02 05:55:00|1385.5|1384.3|1384.7|1383.5|1385.5|1384.3|1384.4|1382.9|0
1614664800000|2021-03-02 06:00:00|1384.5|1383.3|1384.5|1383.3|1384.8|1383.6|1384|1382.8|0
1614665100000|2021-03-02 06:05:00|1384.4|1383.2|1385.3|1384.1|1385.5|1384.3|1384.2|1383|0
1614665400000|2021-03-02 06:10:00|1385.2|1384|1385.6|1384.4|1386.2|1385|1385.2|1384|0
1614665700000|2021-03-02 06:15:00|1385.7|1384.5|1384.9|1383.7|1385.7|1384.5|1384.7|1383.5|0
1614666000000|2021-03-02 06:20:00|1385|1383.8|1386.7|1385.5|1386.7|1385.5|1385|1383.8|0
1614666300000|2021-03-02 06:25:00|1386.9|1385.7|1386.3|1385.1|1387|1385.8|1385.7|1384.5|0
1614666600000|2021-03-02 06:30:00|1386.2|1385|1384.3|1383.1|1386.2|1385|1384.2|1383|0
1614666900000|2021-03-02 06:35:00|1384.4|1383.2|1384.1|1382.9|1385.1|1383.8|1383.5|1382.3|0
1614667200000|2021-03-02 06:40:00|1384|1382.8|1384.2|1383|1384.7|1383.5|1384|1382.8|1
1614667500000|2021-03-02 06:45:00|1384.1|1382.9|1384.7|1383.5|1384.7|1383.5|1383.8|1382.6|0
1614667800000|2021-03-02 06:50:00|1384.8|1383.6|1384.6|1383.4|1385.1|1383.9|1384|1382.8|0
1614668100000|2021-03-02 06:55:00|1384.5|1383.3|1383.5|1382.3|1384.7|1383.5|1383.2|1382|0
1614668400000|2021-03-02 07:00:00|1383.3|1382.1|1383.2|1382|1383.5|1382.3|1383|1381.8|0
1614668700000|2021-03-02 07:05:00|1383|1381.8|1383.8|1382.6|1384|1382.8|1383|1381.8|0
1614669000000|2021-03-02 07:10:00|1383.9|1382.7|1383.8|1382.6|1384.2|1383|1383.6|1382.2|0
1614669300000|2021-03-02 07:15:00|1383.7|1382.5|1383|1381.8|1383.8|1382.6|1382.7|1381.5|0
1614669600000|2021-03-02 07:20:00|1382.9|1381.7|1382.1|1380.9|1382.9|1381.7|1382|1380.8|0
1614669900000|2021-03-02 07:25:00|1382.2|1381|1382.3|1381.1|1382.3|1381.1|1382|1380.8|0
1614670200000|2021-03-02 07:30:00|1382.4|1381.2|1382.2|1381|1382.7|1381.5|1381.7|1380.5|0
1614670500000|2021-03-02 07:35:00|1382.1|1380.9|1382.6|1381.4|1382.7|1381.5|1382.1|1380.9|0
1614670800000|2021-03-02 07:40:00|1382.5|1381.3|1382.6|1381.4|1383|1381.8|1382.5|1381.3|0
1614671100000|2021-03-02 07:45:00|1382.5|1381.3|1382.9|1381.7|1383.2|1382|1382.5|1381.3|0
1614671400000|2021-03-02 07:50:00|1382.8|1381.6|1383.6|1382.4|1384|1382.8|1382.7|1381.5|0
1614671700000|2021-03-02 07:55:00|1383.5|1382.3|1384.5|1383.3|1384.5|1383.3|1383.5|1382.3|0
1614672000000|2021-03-02 08:00:00|1384.6|1383.4|1386.5|1385.3|1386.5|1385.3|1384.3|1383.1|0
1614672300000|2021-03-02 08:05:00|1386.2|1385|1386.7|1385.5|1387|1385.8|1386|1384.8|0
1614672600000|2021-03-02 08:10:00|1386.8|1385.6|1387.5|1386.3|1387.6|1386.4|1386.7|1385.5|0
1614672900000|2021-03-02 08:15:00|1387.6|1386.4|1385.9|1384.7|1387.7|1386.5|1385.7|1384.5|0
1614673200000|2021-03-02 08:20:00|1386|1384.8|1385.7|1384.5|1386.1|1384.9|1385.4|1384.2|0
1614673500000|2021-03-02 08:25:00|1385.6|1384.4|1385.3|1384.1|1386|1384.8|1385.3|1384.1|0
1614673800000|2021-03-02 08:30:00|1385.4|1384.2|1386.6|1385.4|1386.8|1385.6|1385.4|1384.2|0
1614674100000|2021-03-02 08:35:00|1386.7|1385.5|1387.9|1386.7|1388|1386.8|1386.6|1385.4|0
1614674400000|2021-03-02 08:40:00|1388|1386.8|1387.5|1386.3|1389|1387.8|1387.4|1386.2|0
1614674700000|2021-03-02 08:45:00|1387.4|1386.2|1387.8|1386.6|1388.1|1386.9|1387.4|1386.2|0
1614675000000|2021-03-02 08:50:00|1387.5|1386.3|1387.5|1386.3|1388.1|1386.9|1387.5|1386.3|0
1614675300000|2021-03-02 08:55:00|1387.3|1386.1|1386.3|1385.1|1387.5|1386.3|1386.1|1384.9|0
1614675600000|2021-03-02 09:00:00|1386.2|1385|1386.6|1385.4|1387|1385.8|1385.8|1384.6|0
1614675900000|2021-03-02 09:05:00|1386.4|1385.2|1386.3|1385.1|1387|1385.8|1386.1|1384.9|0
1614676200000|2021-03-02 09:10:00|1386.1|1384.9|1386.6|1385.4|1387|1385.8|1386|1384.8|0
1614676500000|2021-03-02 09:15:00|1386.7|1385.5|1387.4|1386.2|1388.1|1386.9|1386.7|1385.5|0
1614676800000|2021-03-02 09:20:00|1387.3|1386.1|1388.5|1387.3|1388.5|1387.3|1387.3|1386.1|0
1614677100000|2021-03-02 09:25:00|1388.6|1387.4|1388.4|1387.2|1388.6|1387.4|1387.8|1386.6|0
1614677400000|2021-03-02 09:30:00|1388.5|1387.3|1388.8|1387.6|1389.3|1388.1|1388.4|1387.2|0
1614677700000|2021-03-02 09:35:00|1388.6|1387.4|1389|1387.8|1389.6|1388.4|1388.6|1387.4|0
1614678000000|2021-03-02 09:40:00|1388.9|1387.7|1388.8|1387.6|1389.5|1388.3|1388.5|1387.3|0
1614678300000|2021-03-02 09:45:00|1388.5|1387.3|1387.3|1386.1|1388.5|1387.3|1387.3|1386.1|4
1614678600000|2021-03-02 09:50:00|1387.2|1386|1387.5|1386.3|1387.6|1386.4|1386.9|1385.7|1
1614678900000|2021-03-02 09:55:00|1387.3|1386.1|1386.5|1385.3|1388|1386.8|1386.2|1385|0
1614679200000|2021-03-02 10:00:00|1386.6|1385.4|1386.6|1385.4|1386.7|1385.5|1386|1384.5|0
1614679500000|2021-03-02 10:05:00|1386.8|1385.6|1386|1384.8|1386.9|1385.7|1386|1384.8|0
1614679800000|2021-03-02 10:10:00|1386.1|1384.9|1386.5|1385.3|1386.7|1385.5|1386|1384.8|0
1614680100000|2021-03-02 10:15:00|1386.4|1385.2|1386.5|1385.3|1386.7|1385.5|1385.5|1384.3|0
1614680400000|2021-03-02 10:20:00|1386.2|1385|1388.1|1386.9|1388.2|1387|1386.2|1385|0
1614680700000|2021-03-02 10:25:00|1388|1386.8|1388.3|1387.1|1388.5|1387.3|1387.8|1386.6|0
1614681000000|2021-03-02 10:30:00|1388.5|1387.3|1388|1386.8|1388.5|1387.3|1387.6|1386.4|0
1614681300000|2021-03-02 10:35:00|1388.1|1386.9|1387.7|1386.5|1388.3|1387.1|1387.6|1386.4|0
1614681600000|2021-03-02 10:40:00|1387.8|1386.6|1386.2|1385|1388|1386.8|1386.2|1385|0
1614681900000|2021-03-02 10:45:00|1386.1|1384.9|1385|1383.8|1386.6|1385.4|1385|1383.8|0
1614682200000|2021-03-02 10:50:00|1384.8|1383.6|1385.3|1384.1|1385.6|1384.4|1384.6|1383.4|0
1614682500000|2021-03-02 10:55:00|1385.2|1384|1386.1|1384.9|1386.1|1384.9|1385.1|1383.9|0
1614682800000|2021-03-02 11:00:00|1386|1384.8|1386.5|1385.3|1386.6|1385.4|1385.7|1384.5|0
1614683100000|2021-03-02 11:05:00|1386.3|1385.1|1386.3|1385.1|1386.7|1385.5|1386.2|1385|0
1614683400000|2021-03-02 11:10:00|1386.4|1385.2|1388|1386.8|1388|1386.8|1386.2|1385|0
1614683700000|2021-03-02 11:15:00|1387.7|1386.5|1387.6|1386.4|1387.7|1386.5|1387.1|1385.9|0
1614684000000|2021-03-02 11:20:00|1387.7|1386.5|1388.2|1387|1388.4|1387.2|1387.6|1386.4|0
1614684300000|2021-03-02 11:25:00|1388.3|1387.1|1388|1386.8|1388.3|1387.1|1387|1385.5|0
1614684600000|2021-03-02 11:30:00|1387.7|1386.5|1387.1|1385.9|1388|1386.8|1387|1385.8|0
1614684900000|2021-03-02 11:35:00|1387|1385.8|1387.1|1385.9|1387.5|1386.3|1387|1385.8|0
1614685200000|2021-03-02 11:40:00|1387.2|1386|1387.8|1386.6|1387.9|1386.7|1386.9|1385.7|0
1614685500000|2021-03-02 11:45:00|1387.7|1386.5|1388.2|1387|1388.4|1387.2|1387.7|1386.5|0
1614685800000|2021-03-02 11:50:00|1388.1|1386.9|1388.7|1387.5|1389.5|1388.3|1388.1|1386.9|0
1614686100000|2021-03-02 11:55:00|1389|1387.8|1388.7|1387.5|1389|1387.8|1388.5|1387.3|0
1614686400000|2021-03-02 12:00:00|1388.8|1387.6|1389.7|1388.5|1390|1388.8|1388.8|1387.6|0
1614686700000|2021-03-02 12:05:00|1389.6|1388.4|1389.1|1387.9|1389.7|1388.5|1389|1387.8|0
1614687000000|2021-03-02 12:10:00|1389|1387.8|1388.6|1387.4|1389.2|1388|1388|1386.8|0
1614687300000|2021-03-02 12:15:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.6|1387.4|0
1614687600000|2021-03-02 12:20:00|1389.6|1388.4|1390.5|1389.3|1391.1|1389.9|1389.6|1388.4|0
1614687900000|2021-03-02 12:25:00|1390.4|1389.2|1391.7|1390.5|1391.7|1390.5|1390.3|1389.1|0
1614688200000|2021-03-02 12:30:00|1392|1390.8|1391.1|1389.9|1393.2|1392|1391|1389.8|0
1614688500000|2021-03-02 12:35:00|1391.2|1390|1390|1388.8|1391.4|1390.2|1389.7|1388.5|0
1614688800000|2021-03-02 12:40:00|1389.9|1388.7|1387.7|1386.5|1390|1388.8|1387.6|1386.4|0
1614689100000|2021-03-02 12:45:00|1387.6|1386.4|1387.8|1386.6|1388.1|1386.9|1387.5|1386.1|0
1614689400000|2021-03-02 12:50:00|1387.7|1386.5|1387.6|1386.4|1388|1386.8|1386.3|1385.1|0
1614689700000|2021-03-02 12:55:00|1387.5|1386.3|1388.8|1387.6|1389.1|1387.9|1387.5|1386.3|0
1614690000000|2021-03-02 13:00:00|1388.7|1387.5|1387|1385.8|1389.8|1388.6|1386.8|1385.6|0
1614690300000|2021-03-02 13:05:00|1387.2|1386|1385.8|1384.6|1387.5|1386|1385|1383.7|0
1614690600000|2021-03-02 13:10:00|1385.9|1384.7|1388.3|1387.1|1388.3|1387.1|1385.8|1384.6|0
1614690900000|2021-03-02 13:15:00|1388.4|1387.2|1389.7|1388.5|1390.4|1389.1|1388.1|1386.7|2
1614691200000|2021-03-02 13:20:00|1389.5|1388.3|1389.6|1388.4|1390|1388.8|1388.8|1387.6|0
1614691500000|2021-03-02 13:25:00|1389.5|1388.3|1389.7|1388.5|1390.7|1389.4|1388.7|1387.5|2
1614691800000|2021-03-02 13:30:00|1389.8|1388.6|1389|1387|1389.8|1388.6|1388.4|1386.9|3
1614692100000|2021-03-02 13:35:00|1388.6|1387.4|1389.2|1388|1391.3|1389.6|1388.4|1387|0
1614692400000|2021-03-02 13:40:00|1389.6|1387.6|1388.8|1386.8|1390.1|1388.3|1388.6|1386.8|0
1614695400000|2021-03-02 14:30:00|1391|1389|1391.5|1390.3|1395.8|1394.2|1388.7|1387.5|49
1614695700000|2021-03-02 14:35:00|1391.4|1390.2|1389.2|1388|1394.4|1393.2|1389|1387.8|16
1614696000000|2021-03-02 14:40:00|1389.5|1388.3|1395.3|1394.1|1395.8|1394.6|1389|1387.8|2
1614696300000|2021-03-02 14:45:00|1395.2|1394|1396.8|1395.6|1400.7|1399.5|1395.2|1394|0
1614696600000|2021-03-02 14:50:00|1396.7|1395.5|1399.9|1398.7|1399.9|1398.7|1396|1394.8|5
1614696900000|2021-03-02 14:55:00|1399.8|1398.6|1402|1400.8|1402.3|1401.1|1399.4|1398.2|86
1614697200000|2021-03-02 15:00:00|1402.2|1401|1404.1|1402.9|1405|1403.8|1401|1399.8|132
1614697500000|2021-03-02 15:05:00|1404.2|1403|1403.2|1402|1404.8|1403.6|1402.1|1400.9|24
1614697800000|2021-03-02 15:10:00|1403.4|1402.2|1405.2|1404|1405.7|1404.5|1402.2|1401|6
1614698100000|2021-03-02 15:15:00|1405|1403.8|1403.3|1402.1|1406.5|1405.3|1402.9|1401.7|7
1614698400000|2021-03-02 15:20:00|1403|1401.8|1405.1|1403.9|1407|1405.8|1403|1401.8|6
1614698700000|2021-03-02 15:25:00|1405.3|1404.1|1404.8|1403.6|1407.3|1406.1|1404.3|1403.1|15
1614699000000|2021-03-02 15:30:00|1405|1403.8|1407.3|1406.1|1407.8|1406.6|1405|1403.8|9
1614699300000|2021-03-02 15:35:00|1407.1|1405.9|1405.1|1403.9|1408|1406.8|1405.1|1403.9|11
1614699600000|2021-03-02 15:40:00|1405.3|1404.1|1404|1402.8|1406.2|1405|1403.8|1402.6|3
1614699900000|2021-03-02 15:45:00|1404.1|1402.9|1400.8|1399.6|1404.5|1403.3|1400.8|1399.4|1
1614700200000|2021-03-02 15:50:00|1401|1399.8|1402.3|1401.1|1403.1|1401.9|1401|1399.8|0
1614700500000|2021-03-02 15:55:00|1402.6|1401.4|1403.1|1401.9|1404.6|1403.4|1402.3|1401.1|0
1614700800000|2021-03-02 16:00:00|1403.3|1402.1|1401.6|1400.4|1403.6|1402.1|1401.1|1399.4|1
1614701100000|2021-03-02 16:05:00|1401.8|1400.6|1401.4|1400.2|1402.9|1401.7|1400.8|1399.6|2
1614701400000|2021-03-02 16:10:00|1401.5|1400.3|1400.8|1399.6|1401.8|1400.6|1400.8|1399.6|0
1614701700000|2021-03-02 16:15:00|1400.6|1399.4|1401.8|1400.6|1402.9|1401.7|1400.6|1399.4|0
1614702000000|2021-03-02 16:20:00|1402.1|1400.9|1403.6|1402.4|1403.9|1402.7|1401.8|1400.6|3
1614702300000|2021-03-02 16:25:00|1403.7|1402.5|1405.9|1404.7|1406.4|1405.2|1403.6|1402.4|31
1614702600000|2021-03-02 16:30:00|1406|1404.8|1406.4|1405.2|1407.4|1406.2|1405.9|1404.7|0
1614702900000|2021-03-02 16:35:00|1406.5|1405.3|1406.5|1405.3|1407.9|1406.7|1406.4|1405.2|1
1614703200000|2021-03-02 16:40:00|1406.4|1405.2|1407.4|1406.2|1408.8|1407.2|1406.4|1405.2|4
1614703500000|2021-03-02 16:45:00|1407.5|1406.3|1408.9|1407.7|1409.1|1407.9|1407.4|1406.2|0
1614703800000|2021-03-02 16:50:00|1408.6|1407.4|1409.6|1408.4|1409.6|1408.4|1408.1|1406.9|0
1614704100000|2021-03-02 16:55:00|1409.7|1408.5|1411.1|1409.9|1411.4|1410.2|1409.1|1407.9|30
1614704400000|2021-03-02 17:00:00|1411.4|1410.2|1410.5|1409.3|1412.1|1410.9|1410.1|1408.9|4
1614704700000|2021-03-02 17:05:00|1410.8|1409.6|1409.8|1408.6|1411.3|1410.1|1409.5|1408.3|9
1614705000000|2021-03-02 17:10:00|1409.5|1408.3|1408.6|1407.4|1411.8|1410.6|1408|1406.8|28
1614705300000|2021-03-02 17:15:00|1408.5|1407.3|1411|1409.8|1411.1|1409.9|1408|1406.8|1
1614705600000|2021-03-02 17:20:00|1410.8|1409.6|1409.3|1408.1|1411|1409.8|1409.1|1407.9|0
1614705900000|2021-03-02 17:25:00|1409|1407.8|1408.3|1407.1|1409.5|1408.3|1407.8|1406.5|6
1614706200000|2021-03-02 17:30:00|1408.6|1406.6|1408.8|1407.6|1410.2|1408.6|1408.1|1406.6|4
1614706500000|2021-03-02 17:35:00|1408.7|1407.5|1410.1|1408.9|1410.1|1408.9|1408.6|1407.4|3
1614706800000|2021-03-02 17:40:00|1410.3|1409.1|1408.8|1407.6|1411|1409.6|1408.7|1407.5|11
1614707100000|2021-03-02 17:45:00|1409.1|1407.9|1408.9|1407.7|1410.1|1408.9|1408.8|1407.6|6
1614707400000|2021-03-02 17:50:00|1409.1|1407.9|1411.1|1409.9|1411.4|1410.2|1408.8|1407.6|11
1614707700000|2021-03-02 17:55:00|1411|1409.8|1411.3|1410.1|1412.3|1410.9|1410.9|1409.6|6
1614708000000|2021-03-02 18:00:00|1411.2|1410|1410.8|1408.8|1411.9|1410.4|1410.3|1408.7|1
1614708300000|2021-03-02 18:05:00|1410.6|1409.4|1411.1|1409.9|1411.9|1410.4|1410.3|1408.8|0
1614708600000|2021-03-02 18:10:00|1410.8|1409.6|1414.8|1413.6|1415.8|1414.4|1410.8|1409.1|1
1614708900000|2021-03-02 18:15:00|1414.6|1413.4|1414.6|1413.4|1415.8|1414.4|1413.8|1412.2|0
1614709200000|2021-03-02 18:20:00|1415.1|1413.1|1414.3|1413.1|1416.3|1415.1|1413.6|1412.4|0
1614709500000|2021-03-02 18:25:00|1414.9|1412.9|1414.9|1413.7|1414.9|1413.7|1413.5|1412.3|66
1614709800000|2021-03-02 18:30:00|1415.2|1413.2|1414.6|1413.4|1415.2|1413.9|1414.1|1412.9|0
1614710100000|2021-03-02 18:35:00|1414.7|1413.5|1416.1|1414.9|1416.6|1415.4|1414.4|1413.2|0
1614710400000|2021-03-02 18:40:00|1415.9|1414.7|1416.9|1415.7|1417.1|1415.9|1415.7|1414.5|0
1614710700000|2021-03-02 18:45:00|1417|1415.8|1416.4|1415.2|1417.4|1416.2|1416.2|1415|0
1614711000000|2021-03-02 18:50:00|1416.2|1415|1415.4|1414.2|1416.2|1415|1415.1|1413.9|0
1614711300000|2021-03-02 18:55:00|1415.2|1414|1415.4|1414.2|1416.1|1414.9|1415.1|1413.9|0
1614711600000|2021-03-02 19:00:00|1415.7|1414.5|1415.2|1414|1416.4|1415.2|1414.7|1413.5|17
1614711900000|2021-03-02 19:05:00|1415|1413.8|1414.2|1413|1416|1414.8|1413.9|1412.7|8
1614712200000|2021-03-02 19:10:00|1414.4|1413.2|1412.4|1411.2|1415.7|1414.5|1412.2|1411|1
1614712500000|2021-03-02 19:15:00|1412.5|1411.3|1413.6|1412.4|1414.1|1412.9|1412.5|1411.3|2
1614733200000|2021-03-03 01:00:00|1416.1|1413.1|1410.9|1407.9|1416.1|1413.1|1409.5|1407.9|13
1614733500000|2021-03-03 01:05:00|1410.3|1408.3|1410.7|1408.7|1412.4|1410.1|1409.3|1406.9|3
1614733800000|2021-03-03 01:10:00|1410.6|1408.6|1410.6|1408.6|1411.1|1409.1|1409.6|1407.6|0
1614734100000|2021-03-03 01:15:00|1410.5|1408.5|1410.3|1408.3|1412.1|1410.1|1409.8|1407.8|0
1614734400000|2021-03-03 01:20:00|1410.6|1408.6|1410.7|1408.7|1410.9|1408.9|1410.1|1408.1|0
1614734700000|2021-03-03 01:25:00|1410.8|1408.8|1410.1|1408.9|1411.3|1409.4|1410.1|1408.3|0
1614735000000|2021-03-03 01:30:00|1410.5|1408.5|1410.1|1408.9|1410.5|1408.9|1409|1407.3|0
1614735300000|2021-03-03 01:35:00|1410.6|1409.4|1412.2|1410.2|1412.3|1410.7|1410.4|1408.9|0
1614735600000|2021-03-03 01:40:00|1411.6|1410.4|1411.6|1410.4|1412.8|1411.2|1411.5|1409.9|0
1614735900000|2021-03-03 01:45:00|1412.2|1410.2|1413|1411.8|1413.5|1412.2|1411.6|1410.2|0
1614736200000|2021-03-03 01:50:00|1413.2|1411.2|1413|1411.8|1413.3|1412|1412.6|1411.1|0
1614736500000|2021-03-03 01:55:00|1412.9|1411.7|1414|1412.8|1414.9|1413.7|1412.9|1411.7|0
1614736800000|2021-03-03 02:00:00|1413.9|1412.7|1412|1410.8|1414.4|1412.9|1411.9|1410.7|0
1614737100000|2021-03-03 02:05:00|1412.1|1410.9|1412.1|1410.9|1412.9|1411.7|1411.9|1410.3|0
1614737400000|2021-03-03 02:10:00|1412.4|1411.2|1412.9|1411.7|1413.2|1412|1412.4|1411.2|0
1614737700000|2021-03-03 02:15:00|1413.2|1412|1413|1411.8|1413.4|1412.2|1412.9|1411.7|0
1614738000000|2021-03-03 02:20:00|1412.9|1411.7|1413.3|1412.1|1413.3|1412.1|1412.7|1411.5|0
1614738300000|2021-03-03 02:25:00|1413.4|1412.2|1414|1412.8|1414.1|1412.9|1413.1|1411.9|1
1614738600000|2021-03-03 02:30:00|1413.8|1412.6|1413.2|1412|1414.1|1412.9|1412.7|1411.5|0
1614738900000|2021-03-03 02:35:00|1413.3|1412.1|1412.7|1411.5|1413.4|1412.2|1412.5|1411.3|0
1614739200000|2021-03-03 02:40:00|1412.8|1411.6|1413|1411.8|1413.5|1412.3|1412.8|1411.6|0
1614739500000|2021-03-03 02:45:00|1413.1|1411.9|1414.7|1413.5|1414.9|1413.7|1413|1411.8|1
1614739800000|2021-03-03 02:50:00|1414.5|1413.3|1413.9|1412.7|1414.9|1413.7|1413.9|1412.7|0
1614740100000|2021-03-03 02:55:00|1413.8|1412.6|1412.7|1411.5|1413.8|1412.6|1412.4|1411.2|0
1614740400000|2021-03-03 03:00:00|1412.6|1411.4|1411.4|1410.2|1412.8|1411.6|1411.2|1410|0
1614740700000|2021-03-03 03:05:00|1411.5|1410.3|1410.2|1409|1412.4|1411.2|1410.2|1409|0
1614741000000|2021-03-03 03:10:00|1409.9|1408.7|1411.7|1410.5|1412.2|1411|1409.7|1408.5|0
1614741300000|2021-03-03 03:15:00|1411.6|1410.4|1411.9|1410.7|1411.9|1410.7|1411.2|1410|0
1614741600000|2021-03-03 03:20:00|1412.1|1410.9|1411.8|1410.6|1412.2|1411|1411.7|1410.5|0
1614741900000|2021-03-03 03:25:00|1411.7|1410.5|1411.2|1410|1411.8|1410.6|1411.1|1409.9|0
1614742200000|2021-03-03 03:30:00|1411.1|1409.9|1410.8|1409.6|1411.2|1410|1410.7|1409.5|0
1614742500000|2021-03-03 03:35:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1410.1|1408.9|0
1614742800000|2021-03-03 03:40:00|1410.1|1408.9|1410.2|1409|1410.2|1409|1409.9|1408.7|0
1614743100000|2021-03-03 03:45:00|1410|1408.8|1410.3|1409.1|1410.4|1409.2|1409.9|1408.7|0
1614743400000|2021-03-03 03:50:00|1410.4|1409.2|1410.5|1409.3|1410.7|1409.5|1410.2|1409|0
1614743700000|2021-03-03 03:55:00|1410.6|1409.4|1410.8|1409.6|1411|1409.8|1410.6|1409.4|0
1614744000000|2021-03-03 04:00:00|1410.9|1409.7|1411.4|1410.2|1412|1410.3|1410.7|1409.5|0
1614744300000|2021-03-03 04:05:00|1411.7|1410.5|1411.4|1410.2|1411.7|1410.5|1411.2|1410|0
1614744600000|2021-03-03 04:10:00|1411.2|1410|1411.4|1410.2|1411.4|1410.2|1411.2|1410|0
1614744900000|2021-03-03 04:15:00|1411.3|1410.1|1411.4|1410.2|1411.7|1410.5|1411.3|1410.1|0
1614745200000|2021-03-03 04:20:00|1411.2|1410|1411.4|1410.2|1411.5|1410.2|1410.7|1409.5|0
1614745500000|2021-03-03 04:25:00|1411.5|1410.3|1411.6|1410.4|1411.7|1410.5|1411.4|1410.2|0
1614745800000|2021-03-03 04:30:00|1411.4|1410.2|1411.4|1410.2|1411.6|1410.4|1411.2|1410|0
1614746100000|2021-03-03 04:35:00|1411.5|1410.3|1411.3|1410.1|1411.6|1410.4|1411.3|1410.1|0
1614746400000|2021-03-03 04:40:00|1411.2|1410|1411.4|1410.2|1411.7|1410.5|1411.2|1410|0
1614746700000|2021-03-03 04:45:00|1411.3|1410.1|1411.7|1410.5|1411.7|1410.5|1411.3|1410.1|0
1614747000000|2021-03-03 04:50:00|1411.6|1410.4|1411.4|1410.2|1411.7|1410.5|1411.4|1410.2|0
1614747300000|2021-03-03 04:55:00|1411.5|1410.3|1411.7|1410.5|1411.7|1410.5|1411.4|1410.2|0
1614747600000|2021-03-03 05:00:00|1411.4|1410.2|1411.7|1410.5|1411.9|1410.7|1411.4|1410.2|0
1614747900000|2021-03-03 05:05:00|1411.9|1410.7|1412.1|1410.9|1412.2|1411|1411.7|1410.5|0
1614748200000|2021-03-03 05:10:00|1412.2|1411|1411.4|1410.2|1412.2|1411|1411.4|1410.2|0
1614748500000|2021-03-03 05:15:00|1411.7|1410.5|1411.3|1410.1|1411.7|1410.5|1411.3|1410.1|0
1614748800000|2021-03-03 05:20:00|1411.4|1410.2|1411.2|1410|1411.4|1410.2|1411.2|1410|0
1614749100000|2021-03-03 05:25:00|1410.9|1409.7|1411.1|1409.9|1411.4|1410.2|1410.9|1409.7|0
1614749400000|2021-03-03 05:30:00|1411.2|1410|1409.6|1408.4|1411.4|1410.2|1409.4|1408.2|0
1614749700000|2021-03-03 05:35:00|1409.7|1408.5|1410.6|1409.4|1411.2|1410|1409.7|1408.5|0
1614750000000|2021-03-03 05:40:00|1410.5|1409.3|1411.6|1410.4|1411.9|1410.7|1410.4|1409.2|0
1614750300000|2021-03-03 05:45:00|1411.7|1410.5|1412.4|1411.2|1412.4|1411.2|1411.1|1409.9|0
1614750600000|2021-03-03 05:50:00|1412.3|1411.1|1412.1|1410.9|1412.3|1411.1|1411.7|1410.5|0
1614750900000|2021-03-03 05:55:00|1412.2|1411|1411.7|1410.5|1412.3|1411.1|1411.4|1410.2|0
1614751200000|2021-03-03 06:00:00|1411.8|1410.6|1413.4|1412.2|1413.4|1412.2|1411.8|1410.6|0
1614751500000|2021-03-03 06:05:00|1413.3|1412.1|1412.1|1410.9|1413.4|1412.2|1411.9|1410.7|0
1614751800000|2021-03-03 06:10:00|1412.2|1411|1412.2|1411|1412.9|1411.7|1412.1|1410.9|0
1614752100000|2021-03-03 06:15:00|1412.3|1411.1|1414.4|1413.2|1414.7|1413.5|1411.9|1410.7|0
1614752400000|2021-03-03 06:20:00|1414.5|1413.3|1414.2|1413|1414.7|1413.5|1413.9|1412.7|0
1614752700000|2021-03-03 06:25:00|1414.3|1413.1|1415.2|1414|1415.2|1414|1413.7|1412.5|0
1614753000000|2021-03-03 06:30:00|1415.3|1414.1|1416.9|1415.7|1417.4|1416.2|1415.3|1414.1|1
1614753300000|2021-03-03 06:35:00|1417.1|1415.9|1416.6|1415.4|1417.4|1416.2|1416.2|1415|0
1614753600000|2021-03-03 06:40:00|1416.7|1415.5|1416.2|1415|1417.2|1416|1416.2|1415|0
1614753900000|2021-03-03 06:45:00|1415.9|1414.7|1415.4|1414.2|1416.7|1415.5|1415.2|1414|0
1614754200000|2021-03-03 06:50:00|1415.5|1414.3|1414.7|1413.5|1415.7|1414.5|1414.2|1412.9|1
1614754500000|2021-03-03 06:55:00|1414.8|1413.6|1415.1|1413.9|1415.7|1414.2|1414.7|1413.5|0
1614754800000|2021-03-03 07:00:00|1415|1413.8|1414.4|1413.2|1415|1413.8|1413.8|1412.6|0
1614755100000|2021-03-03 07:05:00|1414.6|1413.4|1415.3|1414.1|1415.8|1414.4|1414.4|1413.2|0
1614755400000|2021-03-03 07:10:00|1415.1|1413.9|1415.1|1413.9|1415.7|1414.5|1414.9|1413.7|0
1614755700000|2021-03-03 07:15:00|1415.2|1414|1416.5|1415.3|1416.7|1415.5|1415.2|1414|0
1614756000000|2021-03-03 07:20:00|1416.4|1415.2|1417.8|1416.6|1418.3|1417.1|1416.2|1415|0
1614756300000|2021-03-03 07:25:00|1417.9|1416.7|1417.4|1416.2|1417.9|1416.7|1416.9|1415.7|0
1614756600000|2021-03-03 07:30:00|1417.3|1416.1|1417.2|1416|1417.3|1416.1|1416.7|1415.5|0
1614756900000|2021-03-03 07:35:00|1416.9|1415.7|1416.9|1415.7|1417.4|1416.2|1416.8|1415.6|0
1614757200000|2021-03-03 07:40:00|1417.1|1415.9|1417.9|1416.7|1418.3|1417.1|1417.1|1415.9|0
1614757500000|2021-03-03 07:45:00|1417.8|1416.6|1417.4|1416.2|1417.8|1416.6|1417.4|1416.2|0
1614757800000|2021-03-03 07:50:00|1417.3|1416.1|1416.9|1415.7|1417.4|1416.2|1416.5|1415.3|0
1614758100000|2021-03-03 07:55:00|1416.8|1415.6|1416.2|1415|1417.2|1416|1415.9|1414.7|0
1614758400000|2021-03-03 08:00:00|1415.9|1414.7|1415.6|1414.4|1416.2|1415|1415.4|1414.2|0
1614758700000|2021-03-03 08:05:00|1415.5|1414.3|1415.7|1414.5|1415.9|1414.7|1415.2|1413.9|0
1614759000000|2021-03-03 08:10:00|1415.6|1414.4|1415.9|1414.7|1416.6|1415.4|1415.4|1414.2|0
1614759300000|2021-03-03 08:15:00|1416|1414.8|1415.9|1414.7|1417.2|1416|1415.9|1414.7|0
1614759600000|2021-03-03 08:20:00|1416.1|1414.9|1415.2|1414|1416.4|1415.2|1415.1|1413.9|0
1614759900000|2021-03-03 08:25:00|1414.9|1413.7|1415.8|1414.6|1416.5|1415.3|1414.9|1413.7|0
1614760200000|2021-03-03 08:30:00|1415.7|1414.5|1415.4|1414.2|1416.2|1415|1415.4|1414.2|0
1614760500000|2021-03-03 08:35:00|1415.3|1414.1|1415.4|1414.2|1415.7|1414.5|1414.9|1413.7|1
1614760800000|2021-03-03 08:40:00|1415.3|1414.1|1415.3|1414.1|1415.7|1414.5|1415.2|1414|0
1614761100000|2021-03-03 08:45:00|1415.2|1414|1416.4|1415.2|1416.7|1415.5|1415.2|1414|0
1614761400000|2021-03-03 08:50:00|1416.3|1415.1|1416.6|1415.4|1416.6|1415.4|1416.1|1414.9|0
1614761700000|2021-03-03 08:55:00|1416.4|1415.2|1415.9|1414.7|1416.7|1415.5|1415.9|1414.7|0
1614762000000|2021-03-03 09:00:00|1415.8|1414.6|1416|1414.8|1416.3|1415.1|1415.5|1414.3|0
1614762300000|2021-03-03 09:05:00|1415.7|1414.5|1415.6|1414.4|1416.7|1415.5|1415.5|1414.3|0
1614762600000|2021-03-03 09:10:00|1415.7|1414.5|1416.5|1415.3|1416.5|1415.3|1414.7|1413.5|0
1614762900000|2021-03-03 09:15:00|1416.7|1415.5|1416.2|1415|1416.8|1415.6|1416.2|1415|0
1614763200000|2021-03-03 09:20:00|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1415.7|1414.5|0
1614763500000|2021-03-03 09:25:00|1416.3|1415.1|1416.3|1415.1|1416.6|1415.4|1415.5|1414.3|0
1614763800000|2021-03-03 09:30:00|1416.2|1415|1416.3|1415.1|1416.5|1415.3|1415.7|1414.5|0
1614764100000|2021-03-03 09:35:00|1416.4|1415.2|1414.5|1413.3|1416.6|1415.4|1414.5|1413.3|0
1614764400000|2021-03-03 09:40:00|1414.6|1413.4|1414.1|1412.9|1414.7|1413.5|1413.5|1412.3|0
1614764700000|2021-03-03 09:45:00|1414|1412|1414.1|1412.9|1414.2|1413|1413|1411.8|0
1614765000000|2021-03-03 09:50:00|1414|1412.8|1412.6|1411.4|1414|1412.8|1412.5|1411.3|0
1614765300000|2021-03-03 09:55:00|1412.7|1411.5|1413.8|1412.6|1414|1412.8|1412.6|1411.4|0
1614765600000|2021-03-03 10:00:00|1414|1412.8|1414|1412.8|1414.1|1412.9|1413.3|1412.1|2
1614765900000|2021-03-03 10:05:00|1414.1|1412.9|1414.5|1413.3|1415|1413.8|1414|1412.8|0
1614766200000|2021-03-03 10:10:00|1414.4|1413.2|1414.3|1413.1|1415|1413.8|1414.2|1413|0
1614766500000|2021-03-03 10:15:00|1414.2|1413|1414.5|1413.3|1414.7|1413.5|1414.1|1412.9|0
1614766800000|2021-03-03 10:20:00|1414.6|1413.4|1414.2|1413|1414.6|1413.4|1414.2|1413|0
1614767100000|2021-03-03 10:25:00|1414.5|1413.3|1414.3|1413.1|1415|1413.8|1414|1412.8|0
1614767400000|2021-03-03 10:30:00|1414.5|1413.3|1414.2|1413|1414.7|1413.5|1414.2|1413|0
1614767700000|2021-03-03 10:35:00|1414.3|1413.1|1412.7|1411.5|1414.5|1413.3|1412.5|1411.3|0
1614768000000|2021-03-03 10:40:00|1413|1411.8|1411.7|1410.5|1413|1411.8|1411.5|1410.3|0
1614768300000|2021-03-03 10:45:00|1411.6|1410.4|1412.8|1411.6|1412.8|1411.6|1411.5|1410.3|0
1614768600000|2021-03-03 10:50:00|1412.7|1411.5|1413.2|1412|1413.3|1412.1|1412.7|1411.5|0
1614768900000|2021-03-03 10:55:00|1413.4|1412.2|1412.7|1411.5|1413.6|1412.4|1412.7|1411.5|0
1614769200000|2021-03-03 11:00:00|1412.6|1411.4|1411.5|1410.3|1412.6|1411.4|1411.5|1410.3|0
1614769500000|2021-03-03 11:05:00|1411.7|1410.5|1411.7|1410.5|1412.2|1411|1411.5|1410.3|0
1614769800000|2021-03-03 11:10:00|1411.6|1410.4|1411|1409.8|1411.8|1410.6|1410.4|1409.2|0
1614770100000|2021-03-03 11:15:00|1410.8|1409.6|1411.2|1410|1411.5|1410.3|1410.5|1409.3|0
1614770400000|2021-03-03 11:20:00|1411|1409.8|1410.5|1409.3|1411|1409.8|1410.2|1409|0
1614770700000|2021-03-03 11:25:00|1410.4|1409.2|1411|1409.8|1411|1409.8|1410|1408.8|0
1614771000000|2021-03-03 11:30:00|1410.9|1409.7|1411.1|1409.9|1411.4|1410|1410.6|1409.4|0
1614771300000|2021-03-03 11:35:00|1411|1409.8|1410.2|1409|1411.5|1410.3|1410|1408.8|0
1614771600000|2021-03-03 11:40:00|1410.5|1409.3|1410|1408.8|1410.6|1409.4|1409.7|1408.5|0
1614771900000|2021-03-03 11:45:00|1410.1|1408.9|1411.7|1410.5|1412|1410.8|1410.1|1408.9|0
1614772200000|2021-03-03 11:50:00|1411.6|1410.4|1411.2|1410|1412|1410.8|1411.2|1410|0
1614772500000|2021-03-03 11:55:00|1411.1|1409.9|1407.5|1406.3|1411.2|1410|1407.5|1406.3|0
1614772800000|2021-03-03 12:00:00|1407.6|1406.4|1408.6|1407.4|1409.5|1408.3|1407.6|1406.4|0
1614773100000|2021-03-03 12:05:00|1408.7|1407.5|1408.8|1407.6|1409|1407.8|1408|1406.8|0
1614773400000|2021-03-03 12:10:00|1408.7|1407.5|1409.3|1408.1|1409.7|1408.5|1408.7|1407.5|0
1614773700000|2021-03-03 12:15:00|1409.1|1407.9|1408.7|1407.5|1409.5|1408.3|1408.7|1407.5|0
1614774000000|2021-03-03 12:20:00|1408.5|1407.3|1409.7|1408.5|1410.2|1409|1408.5|1407.3|0
1614774300000|2021-03-03 12:25:00|1409.8|1408.6|1410.3|1409.1|1410.7|1409.5|1409.7|1408.5|0
1614774600000|2021-03-03 12:30:00|1410.5|1409.3|1410|1408.8|1410.7|1409.5|1409.5|1408.3|0
1614774900000|2021-03-03 12:35:00|1409.9|1408.7|1409.9|1408.7|1410.2|1409|1408.7|1407.5|0
1614775200000|2021-03-03 12:40:00|1409.8|1408.6|1411.2|1410|1411.5|1410.3|1409.7|1408.5|0
1614775500000|2021-03-03 12:45:00|1411.3|1410.1|1412|1410.8|1412|1410.8|1411.2|1410|0
1614775800000|2021-03-03 12:50:00|1412.1|1410.9|1411.7|1410.5|1413|1411.8|1411.7|1410.5|0
1614776100000|2021-03-03 12:55:00|1411.8|1410.6|1411.8|1410.6|1412.2|1411|1411.2|1410|0
1614776400000|2021-03-03 13:00:00|1412|1410.8|1410.2|1409|1412.2|1411|1409.7|1408.5|0
1614776700000|2021-03-03 13:05:00|1410.1|1408.9|1408.2|1407|1410.1|1408.9|1408|1406.8|0
1614777000000|2021-03-03 13:10:00|1408.3|1407.1|1406.3|1405.1|1408.7|1407.5|1406|1404.8|0
1614777300000|2021-03-03 13:15:00|1406.5|1405.3|1405|1403.8|1407.7|1406.5|1404.5|1403.3|0
1614777600000|2021-03-03 13:20:00|1405.1|1403.9|1406.4|1405.2|1406.7|1405.5|1404.5|1403.3|0
1614777900000|2021-03-03 13:25:00|1406.2|1405|1405.8|1404.6|1406.5|1405.3|1405.2|1404|50
1614778200000|2021-03-03 13:30:00|1405.6|1404.4|1404.5|1403.3|1406.1|1404.9|1404|1402.8|0
1614778500000|2021-03-03 13:35:00|1404.6|1403.4|1405.5|1404.3|1405.9|1404.7|1404|1402.8|0
1614778800000|2021-03-03 13:40:00|1405.4|1404.2|1404.4|1403.2|1405.6|1404.4|1404|1402.8|0
1614781800000|2021-03-03 14:30:00|1402.3|1401.1|1404.8|1403.6|1407|1405.8|1398.5|1397.3|74
1614782100000|2021-03-03 14:35:00|1405|1403.8|1401.6|1400.4|1405|1403.8|1400.8|1399.6|8
1614782400000|2021-03-03 14:40:00|1401.5|1400.3|1399.8|1398.6|1401.8|1400.6|1399.3|1398.1|14
1614782700000|2021-03-03 14:45:00|1399.7|1398.5|1401.4|1400.2|1404|1402.8|1399.7|1398.5|33
1614783000000|2021-03-03 14:50:00|1401.5|1400.3|1399.6|1398.4|1402|1400.6|1399.3|1398.1|0
1614783300000|2021-03-03 14:55:00|1399.3|1398.1|1399.8|1398.6|1402|1400.4|1399.3|1398.1|0
1614783600000|2021-03-03 15:00:00|1400.1|1398.9|1399.8|1398.6|1400.3|1399.1|1398.1|1396.9|2
1614783900000|2021-03-03 15:05:00|1399.7|1398.5|1399.3|1398.1|1400.3|1399.1|1398.6|1397.4|0
1614784200000|2021-03-03 15:10:00|1399.1|1397.9|1396.3|1395.1|1399.6|1398.4|1396.1|1394.9|0
1614784500000|2021-03-03 15:15:00|1396.6|1395.4|1397|1395.8|1398.5|1397.3|1396.1|1394.9|1
1614784800000|2021-03-03 15:20:00|1396.9|1395.7|1399|1397.8|1399|1397.8|1396.7|1395.5|0
1614785100000|2021-03-03 15:25:00|1398.7|1397.5|1398.5|1397.3|1398.7|1397.5|1397.5|1396.3|0
1614785400000|2021-03-03 15:30:00|1398.4|1397.2|1397.8|1396.6|1398.7|1397.5|1397|1395.8|51
1614785700000|2021-03-03 15:35:00|1397.7|1396.5|1398.1|1396.9|1398.3|1397.1|1396.8|1395.6|0
1614786000000|2021-03-03 15:40:00|1398|1396.8|1403.6|1402.4|1403.6|1402.4|1397.4|1396.2|0
1614786300000|2021-03-03 15:45:00|1403.3|1402.1|1405|1403.8|1405.5|1404.3|1402.6|1401.4|0
1614786600000|2021-03-03 15:50:00|1405.1|1403.9|1406.2|1405|1407.2|1406|1404.3|1403.1|2
1614786900000|2021-03-03 15:55:00|1406.1|1404.9|1406.8|1405.6|1406.8|1405.6|1405.1|1403.9|2
1614787200000|2021-03-03 16:00:00|1406.6|1405.4|1408.8|1407.6|1408.8|1407.6|1406.6|1405.4|0
1614787500000|2021-03-03 16:05:00|1408.7|1407.5|1406.1|1404.9|1409|1407.8|1406.1|1404.9|0
1614787800000|2021-03-03 16:10:00|1406.4|1405.2|1406.1|1404.9|1406.6|1405.4|1404.9|1403.7|0
1614788100000|2021-03-03 16:15:00|1406|1404.8|1404.3|1403.1|1406.1|1404.9|1404.1|1402.9|6
1614788400000|2021-03-03 16:20:00|1404.4|1403.2|1405.8|1404.6|1405.8|1404.6|1404.1|1402.9|0
1614788700000|2021-03-03 16:25:00|1405.6|1404.4|1406.1|1404.9|1407.1|1405.9|1405.6|1404.4|1
1614789000000|2021-03-03 16:30:00|1406.3|1405.1|1404.6|1403.4|1406.6|1405.4|1404.3|1403.1|2
1614789300000|2021-03-03 16:35:00|1404.7|1403.5|1403.8|1402.6|1405.3|1404.1|1403.3|1402.1|1
1614789600000|2021-03-03 16:40:00|1404.1|1402.9|1405.1|1403.9|1405.1|1403.9|1403.8|1402.6|0
1614789900000|2021-03-03 16:45:00|1405.2|1404|1403.8|1402.6|1405.6|1404.4|1403.8|1402.6|1
1614790200000|2021-03-03 16:50:00|1404|1402.8|1402.3|1401.1|1404.3|1403.1|1402.3|1401.1|2
1614790500000|2021-03-03 16:55:00|1402.6|1401.4|1402.8|1401.6|1403.1|1401.9|1402.3|1401.1|0
1614790800000|2021-03-03 17:00:00|1402.7|1401.5|1402.3|1401.1|1402.8|1401.6|1401.3|1400.1|0
1614791100000|2021-03-03 17:05:00|1402.2|1401|1403.1|1401.9|1403.3|1402.1|1401.6|1400.4|0
1614791400000|2021-03-03 17:10:00|1403.2|1402|1405.2|1404|1405.2|1404|1403.1|1401.9|10
1614791700000|2021-03-03 17:15:00|1405|1403.8|1404.8|1403.6|1405|1403.8|1404.3|1403.1|0
1614792000000|2021-03-03 17:20:00|1404.5|1403.3|1403.9|1402.7|1404.5|1403.3|1403.6|1402.4|1
1614792300000|2021-03-03 17:25:00|1403.8|1402.6|1404.6|1403.4|1404.8|1403.6|1403.6|1402.4|0
1614792600000|2021-03-03 17:30:00|1404.7|1403.5|1403.6|1402.4|1404.7|1403.5|1403.6|1402.4|5
1614792900000|2021-03-03 17:35:00|1403.3|1402.1|1405.8|1404.6|1406.1|1404.9|1403.3|1402.1|0
1614793200000|2021-03-03 17:40:00|1406.1|1404.9|1406.5|1405.3|1407.3|1406.1|1405.3|1404.1|0
1614793500000|2021-03-03 17:45:00|1406.3|1405.1|1407.1|1405.9|1407.8|1406.6|1405.6|1404.4|1
1614793800000|2021-03-03 17:50:00|1407.3|1406.1|1408.8|1407.6|1409.5|1408.3|1407.3|1406.1|1
1614794100000|2021-03-03 17:55:00|1408.6|1407.4|1407.8|1406.6|1408.8|1407.6|1407.3|1406.1|2
1614794400000|2021-03-03 18:00:00|1407.6|1406.4|1408|1406.8|1408.1|1406.9|1406.8|1405.6|0
1614794700000|2021-03-03 18:05:00|1408.1|1406.9|1406.9|1405.7|1408.1|1406.9|1406.8|1405.6|0
1614795000000|2021-03-03 18:10:00|1407|1405.8|1406.8|1405.6|1407.6|1406.4|1406.7|1405.5|0
1614795300000|2021-03-03 18:15:00|1406.7|1405.5|1407.3|1406.1|1407.3|1406.1|1406.3|1405.1|0
1614795600000|2021-03-03 18:20:00|1407.2|1406|1408.6|1407.4|1408.6|1407.4|1407.1|1405.9|0
1614795900000|2021-03-03 18:25:00|1408.8|1407.6|1407.1|1405.9|1408.8|1407.6|1407.1|1405.9|0
1614796200000|2021-03-03 18:30:00|1407.2|1406|1407.8|1406.6|1408.1|1406.9|1407.1|1405.9|0
1614796500000|2021-03-03 18:35:00|1408.1|1406.9|1407.1|1405.9|1408.1|1406.9|1406.6|1405.4|0
1614796800000|2021-03-03 18:40:00|1407.2|1406|1406.1|1404.9|1407.2|1406|1406.1|1404.9|0
1614797100000|2021-03-03 18:45:00|1406.2|1405|1406.3|1405.1|1406.8|1405.6|1406.1|1404.9|0
1614797400000|2021-03-03 18:50:00|1406.4|1405.2|1407.8|1406.6|1407.8|1406.6|1406.3|1405.1|0
1614797700000|2021-03-03 18:55:00|1407.7|1406.5|1408.3|1407.1|1408.5|1407.3|1407.3|1406.1|200
1614798000000|2021-03-03 19:00:00|1408.4|1407.2|1410.2|1408.2|1411.1|1409.1|1408|1406.8|56
1614798300000|2021-03-03 19:05:00|1410.4|1408.4|1408.9|1407.7|1411.4|1409.4|1408.9|1407.7|0
1614798600000|2021-03-03 19:10:00|1409.2|1408|1408.8|1407.6|1409.9|1408.7|1407.9|1406.7|2
1614798900000|2021-03-03 19:15:00|1408.7|1407.5|1408.2|1407|1408.9|1407.5|1406.7|1405.4|58
1614819600000|2021-03-04 01:00:00|1410.4|1408.4|1407.9|1406.7|1410.7|1409.4|1407.4|1406.2|0
1614819900000|2021-03-04 01:05:00|1407.8|1406.6|1408.7|1407.5|1408.8|1407.6|1406.3|1405.1|0
1614820200000|2021-03-04 01:10:00|1408.8|1407.6|1410.8|1409.6|1411.6|1410.4|1408.7|1407.5|0
1614820500000|2021-03-04 01:15:00|1410.9|1409.7|1413.1|1411.9|1413.1|1411.9|1410.8|1409.6|0
1614820800000|2021-03-04 01:20:00|1412.9|1411.7|1412.1|1410.9|1413.1|1411.9|1412|1410.8|0
1614821100000|2021-03-04 01:25:00|1412.3|1411.1|1413.6|1412.4|1413.6|1412.4|1412.1|1410.9|0
1614821400000|2021-03-04 01:30:00|1413.4|1412.2|1412.2|1411|1413.8|1412.6|1412.1|1410.9|0
1614821700000|2021-03-04 01:35:00|1412.3|1411.1|1413.5|1412.3|1413.7|1412.5|1412.3|1411.1|29
1614822000000|2021-03-04 01:40:00|1413.3|1412.1|1412.5|1411.3|1413.5|1412.3|1412.1|1410.9|0
1614822300000|2021-03-04 01:45:00|1412.3|1411.1|1413|1411.8|1413|1411.8|1411.8|1410.6|0
1614822600000|2021-03-04 01:50:00|1413.3|1412.1|1413.7|1412.5|1414|1412.8|1412.5|1411.3|0
1614822900000|2021-03-04 01:55:00|1413.6|1412.4|1415.2|1414|1415.6|1414.4|1413.3|1412.1|0
1614823200000|2021-03-04 02:00:00|1415.3|1414.1|1415.6|1414.4|1416.1|1414.9|1415.1|1413.9|4
1614823500000|2021-03-04 02:05:00|1415.7|1414.5|1414.5|1413.3|1416|1414.8|1414.5|1413.3|0
1614823800000|2021-03-04 02:10:00|1414.6|1413.4|1414.7|1413.5|1415.6|1414.4|1414.5|1413.3|0
1614824100000|2021-03-04 02:15:00|1414.6|1413.4|1414.1|1412.9|1414.9|1413.7|1413.9|1412.7|0
1614824400000|2021-03-04 02:20:00|1414.2|1413|1414.2|1413|1414.5|1413.3|1414|1412.8|0
1614824700000|2021-03-04 02:25:00|1414.1|1412.9|1413.6|1412.4|1414.1|1412.9|1413.2|1412|0
1614825000000|2021-03-04 02:30:00|1413.4|1412.2|1412.4|1411.2|1413.9|1412.7|1412.2|1411|0
1614825300000|2021-03-04 02:35:00|1412.6|1411.4|1411.5|1410.3|1412.6|1411.4|1410.7|1409.5|0
1614825600000|2021-03-04 02:40:00|1411.2|1410|1412.4|1411.2|1412.6|1411.4|1411.2|1410|0
1614825900000|2021-03-04 02:45:00|1412.5|1411.3|1412.4|1411.2|1412.6|1411.4|1412.4|1411.2|0
1614826200000|2021-03-04 02:50:00|1412.1|1410.9|1413.1|1411.9|1413.4|1412.2|1411.9|1410.7|0
1614826500000|2021-03-04 02:55:00|1413.2|1412|1412.9|1411.7|1413.9|1412.7|1412.9|1411.7|0
1614826800000|2021-03-04 03:00:00|1413.1|1411.9|1412.5|1411.3|1413.5|1412.3|1411.6|1410.4|0
1614827100000|2021-03-04 03:05:00|1412.4|1411.2|1411.7|1410.5|1412.4|1411.2|1411.6|1410.4|0
1614827400000|2021-03-04 03:10:00|1411.9|1410.7|1412.1|1410.9|1412.7|1411.5|1411.9|1410.7|0
1614827700000|2021-03-04 03:15:00|1412.4|1411.2|1412.6|1411.4|1412.9|1411.7|1412.4|1411.2|0
1614828000000|2021-03-04 03:20:00|1412.7|1411.5|1412.4|1411.2|1412.7|1411.5|1412.1|1410.9|0
1614828300000|2021-03-04 03:25:00|1412.5|1411.3|1413.8|1412.6|1413.9|1412.7|1412.1|1410.9|0
1614828600000|2021-03-04 03:30:00|1413.7|1412.5|1413.6|1412.4|1413.7|1412.5|1413.1|1411.9|0
1614828900000|2021-03-04 03:35:00|1413.3|1412.1|1413|1411.8|1413.3|1412.1|1412.6|1411.4|0
1614829200000|2021-03-04 03:40:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1412.3|1411.1|0
1614829500000|2021-03-04 03:45:00|1412.5|1411.3|1413|1411.8|1413.1|1411.9|1412.5|1411.3|0
1614829800000|2021-03-04 03:50:00|1413.1|1411.9|1413.1|1411.9|1413.6|1412.4|1412.8|1411.6|0
1614830100000|2021-03-04 03:55:00|1413|1411.8|1412.1|1410.9|1413.1|1411.9|1412.1|1410.9|0
1614830400000|2021-03-04 04:00:00|1412.2|1411|1412.3|1411.1|1412.3|1411.1|1412.1|1410.9|0
1614830700000|2021-03-04 04:05:00|1412|1410.8|1411.8|1410.6|1412.1|1410.9|1411.1|1409.9|0
1614831000000|2021-03-04 04:10:00|1411.9|1410.7|1411.8|1410.6|1411.9|1410.7|1411.2|1410|0
1614831300000|2021-03-04 04:15:00|1411.9|1410.7|1412.1|1410.9|1412.2|1411|1411.9|1410.7|0
1614831600000|2021-03-04 04:20:00|1412.3|1411.1|1412.6|1411.4|1412.6|1411.4|1412.1|1410.9|0
1614831900000|2021-03-04 04:25:00|1412.5|1411.3|1412.8|1411.6|1412.8|1411.6|1412.3|1411.1|0
1614832200000|2021-03-04 04:30:00|1412.9|1411.7|1412.8|1411.6|1413|1411.8|1412.8|1411.6|0
1614832500000|2021-03-04 04:35:00|1413.1|1411.9|1413.3|1412.1|1413.6|1412.4|1413|1411.8|0
1614832800000|2021-03-04 04:40:00|1413.5|1412.3|1413.3|1412.1|1413.6|1412.4|1413.3|1412.1|0
1614833100000|2021-03-04 04:45:00|1413.4|1412.2|1412.8|1411.6|1413.8|1412.6|1412.8|1411.6|0
1614833400000|2021-03-04 04:50:00|1413|1411.8|1413|1411.8|1413.1|1411.9|1412.8|1411.6|0
1614833700000|2021-03-04 04:55:00|1413.1|1411.9|1413.5|1412.3|1413.8|1412.6|1413.1|1411.9|0
1614834000000|2021-03-04 05:00:00|1413.3|1412.1|1413.8|1412.6|1414.1|1412.9|1413.3|1412.1|0
1614834300000|2021-03-04 05:05:00|1413.7|1412.5|1413.1|1411.9|1413.8|1412.6|1413.1|1411.9|0
1614834600000|2021-03-04 05:10:00|1412.8|1411.6|1413.1|1411.9|1413.1|1411.9|1412.7|1411.5|0
1614834900000|2021-03-04 05:15:00|1413.2|1412|1412.8|1411.6|1413.2|1412|1412.8|1411.6|0
1614835200000|2021-03-04 05:20:00|1412.7|1411.5|1412.8|1411.6|1413.1|1411.9|1412.7|1411.5|0
1614835500000|2021-03-04 05:25:00|1412.7|1411.5|1412.5|1411.3|1412.8|1411.6|1412.4|1411.2|0
1614835800000|2021-03-04 05:30:00|1412.6|1411.4|1414.1|1412.9|1414.2|1413|1412.5|1411.3|0
1614836100000|2021-03-04 05:35:00|1413.8|1412.6|1415.6|1414.4|1415.6|1414.4|1413.7|1412.5|0
1614836400000|2021-03-04 05:40:00|1415.5|1414.3|1415.2|1414|1415.6|1414.4|1414.6|1413.4|0
1614836700000|2021-03-04 05:45:00|1415.1|1413.9|1415.1|1413.9|1415.3|1414.1|1414.6|1413.4|0
1614837000000|2021-03-04 05:50:00|1415.2|1414|1415.5|1414.3|1415.6|1414.4|1415.1|1413.9|0
1614837300000|2021-03-04 05:55:00|1415.6|1414.4|1414.5|1413.3|1415.6|1414.4|1414.4|1413.2|0
1614837600000|2021-03-04 06:00:00|1414.3|1413.1|1414.3|1413.1|1414.5|1413.3|1413.7|1412.5|0
1614837900000|2021-03-04 06:05:00|1414.4|1413.2|1415.9|1414.7|1416.3|1414.9|1414.3|1413.1|0
1614838200000|2021-03-04 06:10:00|1416|1414.8|1415.3|1414.1|1416.1|1414.9|1415.2|1414|0
1614838500000|2021-03-04 06:15:00|1415.6|1414.4|1415.3|1414.1|1415.6|1414.4|1414.6|1413.4|0
1614838800000|2021-03-04 06:20:00|1415.5|1414.3|1415.3|1414.1|1415.9|1414.7|1415.2|1413.8|0
1614839100000|2021-03-04 06:25:00|1415.5|1414.3|1416|1414.8|1416.6|1415.1|1414.7|1413.5|0
1614839400000|2021-03-04 06:30:00|1415.9|1414.7|1412.6|1411.4|1416.1|1414.9|1412.6|1411.4|0
1614839700000|2021-03-04 06:35:00|1412.7|1411.5|1411.9|1410.7|1412.8|1411.6|1411.7|1410.5|0
1614840000000|2021-03-04 06:40:00|1412|1410.8|1411.7|1410.5|1412.6|1411.4|1410.6|1409.4|0
1614840300000|2021-03-04 06:45:00|1411.8|1410.6|1412.2|1411|1412.8|1411.6|1411|1409.8|0
1614840600000|2021-03-04 06:50:00|1412.1|1410.9|1412.1|1410.9|1413|1411.8|1411.8|1410.6|0
1614840900000|2021-03-04 06:55:00|1412.4|1411.2|1412.8|1411.6|1412.8|1411.6|1411.8|1410.6|0
1614841200000|2021-03-04 07:00:00|1412.6|1411.4|1413.3|1412.1|1413.6|1412.4|1411.9|1410.7|0
1614841500000|2021-03-04 07:05:00|1413.4|1412.2|1413|1411.8|1413.6|1412.4|1411.6|1410.4|0
1614841800000|2021-03-04 07:10:00|1412.9|1411.7|1413.5|1412.3|1413.5|1412.3|1412.6|1411.4|0
1614842100000|2021-03-04 07:15:00|1413.3|1412.1|1413.2|1412|1413.7|1412.5|1413.1|1411.9|0
1614842400000|2021-03-04 07:20:00|1413.3|1412.1|1413.3|1412.1|1413.6|1412.4|1413.1|1411.9|0
1614842700000|2021-03-04 07:25:00|1413.1|1411.9|1412.1|1410.9|1413.1|1411.9|1412.1|1410.9|0
1614843000000|2021-03-04 07:30:00|1411.6|1410.4|1410.8|1409.6|1411.6|1410.4|1410.8|1409.6|0
1614843300000|2021-03-04 07:35:00|1411.1|1409.9|1411.3|1410.1|1412.2|1411|1410.8|1409.6|0
1614843600000|2021-03-04 07:40:00|1411.2|1410|1411.1|1409.9|1411.7|1410.5|1411.1|1409.9|0
1614843900000|2021-03-04 07:45:00|1411.2|1410|1411.3|1410.1|1411.7|1410.5|1411.1|1409.9|0
1614844200000|2021-03-04 07:50:00|1411.4|1410.2|1410.6|1409.4|1411.5|1410.3|1410.6|1409.4|0
1614844500000|2021-03-04 07:55:00|1410.7|1409.5|1410.5|1409.3|1410.7|1409.5|1410.3|1409.1|0
1614844800000|2021-03-04 08:00:00|1410.6|1409.4|1410.3|1409.1|1410.6|1409.4|1409.8|1408.6|0
1614845100000|2021-03-04 08:05:00|1410.5|1409.3|1410.3|1409.1|1411.1|1409.9|1410.3|1409.1|0
1614845400000|2021-03-04 08:10:00|1410.4|1409.2|1409.8|1408.6|1410.8|1409.6|1409.8|1408.6|0
1614845700000|2021-03-04 08:15:00|1409.6|1408.4|1410.7|1409.5|1410.7|1409.5|1409.1|1407.9|0
1614846000000|2021-03-04 08:20:00|1410.6|1409.4|1410.3|1409.1|1411|1409.8|1410.3|1409.1|0
1614846300000|2021-03-04 08:25:00|1410.2|1409|1411.3|1410.1|1411.3|1410.1|1410.1|1408.9|0
1614846600000|2021-03-04 08:30:00|1411.2|1410|1412.5|1411.3|1412.6|1411.4|1411.2|1410|0
1614846900000|2021-03-04 08:35:00|1412.3|1411.1|1413.1|1411.9|1413.2|1412|1412.3|1411.1|0
1614847200000|2021-03-04 08:40:00|1413|1411.8|1412.6|1411.4|1413.1|1411.9|1412.2|1411|0
1614847500000|2021-03-04 08:45:00|1412.4|1411.2|1412.2|1411|1413.2|1412|1412.2|1411|0
1614847800000|2021-03-04 08:50:00|1412.1|1410.9|1412.2|1411|1412.2|1411|1411.1|1409.9|0
1614848100000|2021-03-04 08:55:00|1412.3|1411.1|1412.7|1411.5|1412.7|1411.5|1411.8|1410.6|0
1614848400000|2021-03-04 09:00:00|1412.8|1411.6|1413.2|1412|1413.5|1412.3|1412.3|1411.1|0
1614848700000|2021-03-04 09:05:00|1413.3|1412.1|1412.2|1411|1413.3|1412.1|1412.2|1411|0
1614849000000|2021-03-04 09:10:00|1412.4|1411.2|1411.8|1410.6|1412.6|1411.4|1411.5|1410.3|0
1614849300000|2021-03-04 09:15:00|1411.7|1410.5|1411.2|1410|1412.1|1410.9|1411.2|1410|0
1614849600000|2021-03-04 09:20:00|1411.7|1410.5|1410|1408.8|1411.8|1410.6|1409.3|1408.1|0
1614849900000|2021-03-04 09:25:00|1409.9|1408.7|1409.6|1408.4|1410.7|1409.4|1409.1|1407.7|0
1614850200000|2021-03-04 09:30:00|1409.7|1408.5|1409.1|1407.9|1409.8|1408.6|1409.1|1407.9|0
1614850500000|2021-03-04 09:35:00|1409.2|1408|1408.7|1407.5|1409.3|1408.1|1408.6|1407.4|0
1614850800000|2021-03-04 09:40:00|1408.6|1407.4|1408|1406.8|1409.1|1407.9|1407.8|1406.6|0
1614851100000|2021-03-04 09:45:00|1407.7|1406.5|1408.8|1407.6|1408.8|1407.6|1407.6|1406.4|0
1614851400000|2021-03-04 09:50:00|1408.7|1407.5|1409|1407.8|1409.6|1408.4|1408.6|1407.4|0
1614851700000|2021-03-04 09:55:00|1409.1|1407.9|1408.7|1407.5|1409.3|1408.1|1408.5|1407.3|0
1614852000000|2021-03-04 10:00:00|1408.6|1407.4|1409.1|1407.9|1409.3|1408.1|1407.8|1406.6|0
1614852300000|2021-03-04 10:05:00|1409.2|1408|1408.3|1407.1|1409.5|1408.3|1408.3|1407.1|0
1614852600000|2021-03-04 10:10:00|1408.5|1407.3|1408|1406.8|1408.7|1407.5|1407.6|1406.4|0
1614852900000|2021-03-04 10:15:00|1407.9|1406.7|1408.1|1406.9|1408.7|1407.5|1407.8|1406.6|0
1614853200000|2021-03-04 10:20:00|1408.2|1407|1408.6|1407.4|1409.2|1408|1408.2|1407|0
1614853500000|2021-03-04 10:25:00|1408.7|1407.5|1409.7|1408.5|1409.8|1408.6|1408.7|1407.5|0
1614853800000|2021-03-04 10:30:00|1409.3|1408.1|1409.8|1408.6|1409.8|1408.6|1409.1|1407.9|0
1614854100000|2021-03-04 10:35:00|1410.1|1408.9|1409.7|1408.5|1410.3|1409.1|1409.6|1408.4|0
1614854400000|2021-03-04 10:40:00|1409.6|1408.4|1408.6|1407.4|1409.7|1408.5|1408.6|1407.4|0
1614854700000|2021-03-04 10:45:00|1408.7|1407.5|1409.1|1407.9|1409.1|1407.9|1408.3|1407.1|0
1614855000000|2021-03-04 10:50:00|1409.2|1408|1408.7|1407.5|1409.3|1408.1|1408.5|1407.3|0
1614855300000|2021-03-04 10:55:00|1408.8|1407.6|1409|1407.8|1409.6|1408.4|1408.6|1407.4|0
1614855600000|2021-03-04 11:00:00|1409.1|1407.9|1407.6|1406.4|1409.1|1407.9|1407.6|1406.4|0
1614855900000|2021-03-04 11:05:00|1407.7|1406.5|1408.1|1406.9|1408.5|1407.3|1407.6|1406.4|0
1614856200000|2021-03-04 11:10:00|1407.9|1406.7|1408.6|1407.4|1408.6|1407.4|1407.8|1406.6|0
1614856500000|2021-03-04 11:15:00|1408.7|1407.5|1409.1|1407.9|1409.1|1407.9|1408.1|1406.9|0
1614856800000|2021-03-04 11:20:00|1408.9|1407.7|1409.7|1408.5|1409.9|1408.7|1408.9|1407.7|0
1614857100000|2021-03-04 11:25:00|1409.6|1408.4|1410.1|1408.9|1410.1|1408.9|1409.6|1408.4|0
1614857400000|2021-03-04 11:30:00|1409.9|1408.7|1410.8|1409.6|1411.3|1410.1|1409.6|1408.4|0
1614857700000|2021-03-04 11:35:00|1410.9|1409.7|1412.3|1411.1|1412.9|1411.7|1410.9|1409.7|0
1614858000000|2021-03-04 11:40:00|1412.1|1410.9|1411.4|1410.2|1412.3|1411.1|1411.2|1410|0
1614858300000|2021-03-04 11:45:00|1411.6|1410.4|1410.8|1409.6|1411.6|1410.4|1410.3|1409.1|0
1614858600000|2021-03-04 11:50:00|1410.6|1409.4|1411.9|1410.7|1412.3|1411.1|1410.5|1409.3|0
1614858900000|2021-03-04 11:55:00|1412.1|1410.9|1411.1|1409.9|1412.6|1411.4|1410.9|1409.7|0
1614859200000|2021-03-04 12:00:00|1410.9|1409.7|1411.3|1410.1|1411.6|1410.4|1410.3|1409.1|0
1614859500000|2021-03-04 12:05:00|1411.2|1410|1412.7|1411.5|1412.8|1411.6|1410.1|1408.9|0
1614859800000|2021-03-04 12:10:00|1412.6|1411.4|1413.3|1412.1|1414.1|1412.9|1412.6|1411.4|0
1614860100000|2021-03-04 12:15:00|1413.2|1412|1412.9|1411.7|1413.4|1412.2|1412.3|1411.1|0
1614860400000|2021-03-04 12:20:00|1413.1|1411.9|1413.4|1412.2|1413.8|1412.6|1412.8|1411.6|0
1614860700000|2021-03-04 12:25:00|1413.6|1412.4|1412.3|1411.1|1413.6|1412.4|1412.1|1410.9|0
1614861000000|2021-03-04 12:30:00|1412.4|1411.2|1412.7|1411.5|1412.8|1411.6|1411.7|1410.5|0
1614861300000|2021-03-04 12:35:00|1413.1|1411.9|1414.6|1413.4|1415|1413.8|1413.1|1411.9|0
1614861600000|2021-03-04 12:40:00|1414.7|1413.5|1415.2|1414|1416.3|1415.1|1414.7|1413.2|0
1614861900000|2021-03-04 12:45:00|1415.3|1414.1|1415.6|1414.4|1416.3|1415.1|1415.3|1414.1|0
1614862200000|2021-03-04 12:50:00|1415.3|1414.1|1414.9|1413.7|1415.4|1414.2|1414.4|1413.2|0
1614862500000|2021-03-04 12:55:00|1414.8|1413.6|1414.1|1412.9|1415.1|1413.9|1414.1|1412.9|0
1614862800000|2021-03-04 13:00:00|1414.3|1413.1|1414.1|1412.9|1415.8|1414.6|1414.1|1412.9|0
1614863100000|2021-03-04 13:05:00|1414.3|1413.1|1414.4|1413.2|1415.1|1413.9|1413.8|1412.6|0
1614863400000|2021-03-04 13:10:00|1414.3|1413.1|1415.4|1414.2|1415.8|1414.6|1414.2|1413|0
1614863700000|2021-03-04 13:15:00|1415.3|1414.1|1414.4|1413.2|1416.3|1415.1|1414.1|1412.9|0
1614864000000|2021-03-04 13:20:00|1414.6|1413.4|1414.1|1412.9|1415.1|1413.9|1413.6|1412.4|0
1614864300000|2021-03-04 13:25:00|1414.2|1413|1413.9|1412.7|1414.7|1413.5|1413.6|1412.4|0
1614864600000|2021-03-04 13:30:00|1413.8|1412.6|1412.4|1411.2|1416.3|1414.7|1412.3|1411.1|0
1614864900000|2021-03-04 13:35:00|1412.5|1411.3|1413.7|1412.5|1414.5|1413.3|1412.3|1411.1|0
1614865200000|2021-03-04 13:40:00|1413.6|1412.4|1414.6|1413.4|1415.6|1414.4|1412.9|1411.7|0
1614868200000|2021-03-04 14:30:00|1414.2|1413|1421.3|1420.1|1421.8|1420.6|1409|1407.8|29
1614868500000|2021-03-04 14:35:00|1421|1419.8|1425.1|1423.9|1426.5|1425.3|1421|1419.8|2
1614868800000|2021-03-04 14:40:00|1425.3|1424.1|1425.1|1423.9|1427.8|1426.6|1424.8|1423.6|2
1614869100000|2021-03-04 14:45:00|1425.3|1424.1|1424.4|1423.2|1427|1425.8|1423.9|1422.7|8
1614869400000|2021-03-04 14:50:00|1424.3|1423.1|1423.6|1422.4|1425.4|1424.2|1422.6|1421.4|86
1614869700000|2021-03-04 14:55:00|1423.7|1422.5|1426.8|1425.6|1427.1|1425.9|1423.1|1421.9|8
1614870000000|2021-03-04 15:00:00|1426.6|1425.4|1428.9|1427.7|1430.6|1429.4|1426.6|1425.4|21
1614870300000|2021-03-04 15:05:00|1429|1427.8|1429.9|1428.7|1432.4|1431.2|1428.2|1427|21
1614870600000|2021-03-04 15:10:00|1429.7|1428.5|1430.9|1429.7|1431.4|1430.2|1428.4|1427.2|9
1614870900000|2021-03-04 15:15:00|1431|1429.8|1430.1|1428.9|1431.8|1430.6|1429.9|1428.7|10
1614871200000|2021-03-04 15:20:00|1429.8|1428.6|1432.1|1430.9|1433.6|1432.4|1429.4|1428.2|1
1614871500000|2021-03-04 15:25:00|1432.2|1431|1431.4|1430.2|1432.4|1431.2|1430.1|1428.9|0
1614871800000|2021-03-04 15:30:00|1431.5|1430.3|1436.4|1435.2|1437.9|1436.7|1431.4|1430.2|3
1614872100000|2021-03-04 15:35:00|1436.5|1435.3|1435.6|1434.4|1438.4|1437.2|1435.6|1434.4|1
1614872400000|2021-03-04 15:40:00|1435.7|1434.5|1436.4|1435.2|1437.1|1435.9|1435.4|1434.2|0
1614872700000|2021-03-04 15:45:00|1436.6|1435.4|1437.6|1436.4|1438.9|1437.7|1436.6|1435.4|11
1614873000000|2021-03-04 15:50:00|1438.1|1436.9|1435.6|1434.4|1438.9|1437.7|1435.5|1434.3|0
1614873300000|2021-03-04 15:55:00|1435.9|1434.7|1437.9|1436.7|1438.1|1436.9|1435.5|1434.3|3
1614873600000|2021-03-04 16:00:00|1438.1|1436.9|1436.9|1435.7|1439.1|1437.9|1436.4|1435.2|0
1614873900000|2021-03-04 16:05:00|1437|1435.8|1433.9|1432.7|1437.6|1436.4|1433.4|1432.2|0
1614874200000|2021-03-04 16:10:00|1434|1432.8|1432.9|1431.7|1434.5|1433.3|1432.9|1431.7|0
1614874500000|2021-03-04 16:15:00|1433.1|1431.9|1433.1|1431.9|1433.3|1432.1|1430.4|1429.2|15
1614874800000|2021-03-04 16:20:00|1433|1431.8|1431.9|1430.7|1433.6|1432.4|1431.9|1430.7|0
1614875100000|2021-03-04 16:25:00|1432|1430.8|1432.1|1430.9|1432.4|1431.2|1430.4|1429.2|4
1614875400000|2021-03-04 16:30:00|1432.4|1431.2|1433.4|1432.2|1434.3|1433.1|1431.9|1430.7|7
1614875700000|2021-03-04 16:35:00|1433.5|1432.3|1434.9|1433.7|1435.1|1433.9|1433.4|1432.2|0
1614876000000|2021-03-04 16:40:00|1434.8|1433.6|1435.1|1433.9|1435.4|1434.2|1434.6|1433.4|0
1614876300000|2021-03-04 16:45:00|1435|1433.8|1433.4|1432.2|1435.5|1434.3|1433.1|1431.9|0
1614876600000|2021-03-04 16:50:00|1433.2|1432|1430|1428.8|1433.6|1432.4|1430|1428.8|0
1614876900000|2021-03-04 16:55:00|1430.1|1428.9|1429.4|1428.2|1430.1|1428.9|1428.6|1427.4|2
1614877200000|2021-03-04 17:00:00|1429.6|1428.4|1429.5|1428.3|1430.7|1429.5|1428.4|1427.2|0
1614877500000|2021-03-04 17:05:00|1429.6|1428.4|1431.9|1430.7|1431.9|1430.7|1429.1|1427.9|4
1614877800000|2021-03-04 17:10:00|1431.8|1430.6|1432.6|1431.4|1432.6|1431.4|1431.4|1430.2|0
1614878100000|2021-03-04 17:15:00|1432.7|1431.5|1431.6|1430.4|1433.6|1432.4|1431.3|1430.1|1
1614878400000|2021-03-04 17:20:00|1431.5|1430.3|1429.8|1428.6|1431.6|1430.4|1429.1|1427.9|1
1614878700000|2021-03-04 17:25:00|1429.6|1428.4|1428.9|1427.7|1429.8|1428.6|1427.9|1426.7|2
1614879000000|2021-03-04 17:30:00|1429.1|1427.9|1427.9|1426.7|1429.5|1428.3|1427.9|1426.7|15
1614879300000|2021-03-04 17:35:00|1428|1426.8|1426.1|1424.9|1429|1427.8|1425.4|1424.2|0
1614879600000|2021-03-04 17:40:00|1426|1424.8|1425.6|1424.4|1427.1|1425.9|1425.2|1424|0
1614879900000|2021-03-04 17:45:00|1425.4|1424.2|1424.6|1423.4|1426.4|1425.2|1424.1|1422.9|8
1614880200000|2021-03-04 17:50:00|1424.9|1423.7|1421.9|1420.7|1425.3|1424.1|1421.1|1419.9|0
1614880500000|2021-03-04 17:55:00|1421.6|1420.4|1423.1|1421.9|1424.1|1422.9|1421.6|1420.4|12
1614880800000|2021-03-04 18:00:00|1423|1421.8|1422.6|1421.4|1423.6|1422.4|1422.3|1421.1|0
1614881100000|2021-03-04 18:05:00|1422.4|1421.2|1420.6|1419.4|1422.4|1421.2|1419.8|1418.6|2
1614881400000|2021-03-04 18:10:00|1420.3|1419.1|1420.3|1419.1|1421.9|1420.7|1420.1|1418.9|0
1614881700000|2021-03-04 18:15:00|1420.1|1418.9|1417.3|1416.1|1420.2|1419|1416.1|1414.9|0
1614882000000|2021-03-04 18:20:00|1417.2|1416|1417.2|1416|1417.6|1416.4|1415.8|1414.6|0
1614882300000|2021-03-04 18:25:00|1417.1|1415.9|1416.1|1414.9|1417.1|1415.9|1415.3|1414.1|18
1614882600000|2021-03-04 18:30:00|1416|1414.8|1414.8|1413.6|1416.2|1415|1413.1|1411.9|6
1614882900000|2021-03-04 18:35:00|1414.6|1413.4|1414.6|1413.4|1416.5|1415|1413.3|1411.7|2
1614883200000|2021-03-04 18:40:00|1414.5|1413.3|1412.5|1411.3|1414.6|1413.4|1412.5|1411.3|1
1614883500000|2021-03-04 18:45:00|1412.8|1411.6|1415.3|1414.1|1415.3|1414.1|1412.5|1411.3|0
1614883800000|2021-03-04 18:50:00|1415|1413.8|1413.4|1412.2|1415.9|1414.7|1413.1|1411.9|0
1614884100000|2021-03-04 18:55:00|1413.3|1412.1|1406.8|1405.6|1413.5|1412.3|1405.3|1404.1|0
1614884400000|2021-03-04 19:00:00|1406.3|1405.1|1406.9|1405.7|1409|1407.8|1404.8|1403.6|5
1614884700000|2021-03-04 19:05:00|1407.1|1405.9|1409|1407.8|1409|1407.8|1404.8|1403.6|1
1614885000000|2021-03-04 19:10:00|1408.8|1407.6|1411.5|1410.3|1413.5|1412.3|1408.4|1407.2|1
1614885300000|2021-03-04 19:15:00|1411.8|1410.6|1411.1|1409.9|1413.3|1412.1|1410.8|1409.6|8
1614906000000|2021-03-05 01:00:00|1413.4|1412.2|1408.8|1407.6|1413.7|1412.5|1408.8|1407.6|0
1614906300000|2021-03-05 01:05:00|1409|1407.8|1408.4|1407.2|1409.8|1408.3|1406.5|1405.3|0
1614906600000|2021-03-05 01:10:00|1408.3|1407.1|1409.2|1408|1410|1408.8|1408|1406.8|0
1614906900000|2021-03-05 01:15:00|1409.1|1407.9|1409.4|1408.2|1411.4|1409.5|1409|1407.8|0
1614907200000|2021-03-05 01:20:00|1409|1407.8|1409|1407.8|1409.4|1408.2|1407.8|1406.6|0
1614907500000|2021-03-05 01:25:00|1408.9|1407.7|1408.4|1407.2|1408.9|1407.7|1407.3|1406.1|0
1614907800000|2021-03-05 01:30:00|1408.3|1407.1|1408.8|1407.6|1409.3|1408.1|1407.5|1406.3|0
1614908100000|2021-03-05 01:35:00|1408.7|1407.5|1409.2|1408|1409.3|1408.1|1408|1406.8|0
1614908400000|2021-03-05 01:40:00|1409|1407.8|1409.3|1408.1|1409.9|1408.7|1408.8|1407.6|0
1614908700000|2021-03-05 01:45:00|1409.4|1408.2|1409.4|1408.2|1410|1408.8|1408.7|1407.5|0
1614909000000|2021-03-05 01:50:00|1409.3|1408.1|1408.5|1407.3|1409.9|1408.7|1408.3|1407.1|0
1614909300000|2021-03-05 01:55:00|1408.4|1407.2|1405|1403.8|1408.5|1407.3|1405|1403.8|0
1614909600000|2021-03-05 02:00:00|1404.8|1403.6|1406.5|1405.3|1406.8|1405.6|1404.8|1403.6|0
1614909900000|2021-03-05 02:05:00|1406.6|1405.4|1405.2|1404|1407|1405.8|1404.8|1403.6|0
1614910200000|2021-03-05 02:10:00|1405.3|1404.1|1405.4|1404.2|1406.2|1404.8|1404.4|1403.2|0
1614910500000|2021-03-05 02:15:00|1405.5|1404.3|1406.9|1405.7|1406.9|1405.7|1405.3|1404.1|0
1614910800000|2021-03-05 02:20:00|1407|1405.8|1406.5|1405.3|1407.1|1405.9|1406.5|1405.3|0
1614911100000|2021-03-05 02:25:00|1406.7|1405.5|1406.6|1405.4|1406.8|1405.6|1406.3|1405.1|0
1614911400000|2021-03-05 02:30:00|1406.7|1405.5|1408.9|1407.7|1409.4|1408.2|1406.5|1405.3|0
1614911700000|2021-03-05 02:35:00|1408.6|1407.4|1408.6|1407.4|1409.4|1408.2|1408|1406.7|0
1614912000000|2021-03-05 02:40:00|1408.5|1407.3|1409.5|1408.3|1409.5|1408.3|1408.3|1407.1|0
1614912300000|2021-03-05 02:45:00|1409.6|1408.4|1410.4|1409.2|1410.4|1409.2|1409.3|1408.1|0
1614912600000|2021-03-05 02:50:00|1410.3|1409.1|1412.3|1411.1|1412.3|1411.1|1410.3|1409.1|1
1614912900000|2021-03-05 02:55:00|1412.1|1410.9|1414.5|1413.3|1414.6|1413.4|1411.5|1410.3|0
1614913200000|2021-03-05 03:00:00|1414.6|1413.4|1416.6|1415.4|1417|1415.8|1413.6|1412.4|0
1614913500000|2021-03-05 03:05:00|1416.5|1415.3|1416.6|1415.4|1416.8|1415.6|1415.5|1414.3|0
1614913800000|2021-03-05 03:10:00|1416.7|1415.5|1418.5|1417.3|1418.5|1417.3|1416.7|1415.5|0
1614914100000|2021-03-05 03:15:00|1418.8|1417.6|1417.5|1416.3|1418.8|1417.6|1416.5|1415.3|0
1614914400000|2021-03-05 03:20:00|1417.6|1416.4|1418.2|1417|1418.5|1417.3|1417.1|1415.9|0
1614914700000|2021-03-05 03:25:00|1418.3|1417.1|1417.4|1416.2|1419.4|1418.2|1416.8|1415.6|0
1614915000000|2021-03-05 03:30:00|1417.3|1416.1|1418.6|1417.4|1418.6|1417.4|1417.1|1415.9|0
1614915300000|2021-03-05 03:35:00|1418.8|1417.6|1418.4|1417.2|1418.8|1417.6|1417.8|1416.6|0
1614915600000|2021-03-05 03:40:00|1418|1416.8|1417.8|1416.6|1418.3|1417.1|1417.5|1416.3|0
1614915900000|2021-03-05 03:45:00|1417.6|1416.4|1417.3|1416.1|1417.9|1416.7|1417.3|1416.1|0
1614916200000|2021-03-05 03:50:00|1417.4|1416.2|1417.6|1416.4|1417.8|1416.6|1417.3|1416.1|0
1614916500000|2021-03-05 03:55:00|1417.8|1416.6|1418.3|1417.1|1418.3|1417.1|1417.6|1416.4|0
1614916800000|2021-03-05 04:00:00|1418.4|1417.2|1417|1415.8|1418.4|1417.2|1416.9|1415.7|0
1614917100000|2021-03-05 04:05:00|1416.8|1415.6|1417.4|1416.2|1417.5|1416.3|1416.5|1415.3|0
1614917400000|2021-03-05 04:10:00|1417.5|1416.3|1417.4|1416.2|1417.8|1416.6|1417.3|1416.1|0
1614917700000|2021-03-05 04:15:00|1417.5|1416.3|1416.8|1415.6|1417.5|1416.3|1416.5|1415.3|0
1614918000000|2021-03-05 04:20:00|1416.6|1415.4|1416.8|1415.6|1417|1415.8|1416.3|1415.1|0
1614918300000|2021-03-05 04:25:00|1416.6|1415.4|1416|1414.8|1416.8|1415.6|1415.9|1414.7|0
1614918600000|2021-03-05 04:30:00|1416.1|1414.9|1415.6|1414.4|1416.3|1415.1|1415.5|1414.3|0
1614918900000|2021-03-05 04:35:00|1415.5|1414.3|1415.8|1414.6|1416|1414.8|1415.3|1414.1|0
1614919200000|2021-03-05 04:40:00|1415.6|1414.4|1416|1414.8|1416.1|1414.9|1415.6|1414.4|0
1614919500000|2021-03-05 04:45:00|1415.9|1414.7|1416.8|1415.6|1416.8|1415.6|1415.9|1414.7|0
1614919800000|2021-03-05 04:50:00|1416.5|1415.3|1416.6|1415.4|1416.8|1415.6|1416.5|1415.3|0
1614920100000|2021-03-05 04:55:00|1416.5|1415.3|1416.1|1414.9|1416.5|1415.3|1416|1414.8|0
1614920400000|2021-03-05 05:00:00|1416|1414.8|1416.6|1415.4|1416.8|1415.6|1416|1414.8|0
1614920700000|2021-03-05 05:05:00|1416.5|1415.3|1415.8|1414.6|1416.5|1415.3|1415.5|1414.3|0
1614921000000|2021-03-05 05:10:00|1415.9|1414.7|1415.6|1414.4|1415.9|1414.7|1415.3|1414.1|0
1614921300000|2021-03-05 05:15:00|1415.5|1414.3|1415.9|1414.7|1416.1|1414.9|1415.5|1414.3|0
1614921600000|2021-03-05 05:20:00|1415.8|1414.6|1415.9|1414.7|1415.9|1414.7|1415.8|1414.6|0
1614921900000|2021-03-05 05:25:00|1416|1414.8|1416.3|1415.1|1416.3|1415.1|1416|1414.8|0
1614922200000|2021-03-05 05:30:00|1416.1|1414.9|1415.5|1414.3|1416.1|1414.9|1414.8|1413.6|0
1614922500000|2021-03-05 05:35:00|1415.6|1414.4|1416.5|1415.3|1416.8|1415.6|1415.4|1414.2|0
1614922800000|2021-03-05 05:40:00|1416.4|1415.2|1417.5|1416.3|1417.5|1416.3|1416.4|1415.2|0
1614923100000|2021-03-05 05:45:00|1417.4|1416.2|1418.1|1416.9|1418.6|1417.4|1417.4|1416.2|0
1614923400000|2021-03-05 05:50:00|1418.3|1417.1|1418.9|1417.7|1419|1417.8|1418.3|1417.1|0
1614923700000|2021-03-05 05:55:00|1419|1417.8|1419.4|1418.2|1419.5|1418.3|1418.8|1417.6|0
1614924000000|2021-03-05 06:00:00|1419.5|1418.3|1419.8|1418.6|1420|1418.8|1419|1417.8|0
1614924300000|2021-03-05 06:05:00|1419.9|1418.7|1420|1418.8|1421|1419.8|1419.6|1418.4|0
1614924600000|2021-03-05 06:10:00|1420.1|1418.9|1419.9|1418.7|1420.8|1419.6|1419.4|1418.2|0
1614924900000|2021-03-05 06:15:00|1419.6|1418.4|1422.1|1420.9|1422.5|1421.3|1419.5|1418.3|0
1614925200000|2021-03-05 06:20:00|1422|1420.8|1420.3|1419.1|1422|1420.8|1420|1418.8|0
1614925500000|2021-03-05 06:25:00|1420.4|1419.2|1420.8|1419.6|1420.9|1419.7|1420.3|1419.1|0
1614925800000|2021-03-05 06:30:00|1420.7|1419.5|1420.3|1419.1|1421|1419.8|1420.3|1419.1|0
1614926100000|2021-03-05 06:35:00|1419.8|1418.6|1419|1417.8|1419.8|1418.6|1418.3|1417.1|0
1614926400000|2021-03-05 06:40:00|1418.8|1417.6|1418.3|1417.1|1419.3|1418.1|1417.8|1416.6|0
1614926700000|2021-03-05 06:45:00|1418.2|1417|1418.4|1417.2|1419.9|1418|1418|1416.8|0
1614927000000|2021-03-05 06:50:00|1418.3|1417.1|1419.1|1417.9|1419.8|1418.6|1418.3|1417.1|0
1614927300000|2021-03-05 06:55:00|1419.3|1418.1|1419.9|1418.7|1420|1418.8|1419|1417.8|0
1614927600000|2021-03-05 07:00:00|1419.8|1418.6|1419.5|1418.3|1420.3|1419.1|1419.5|1418.3|0
1614927900000|2021-03-05 07:05:00|1419.3|1418.1|1419|1417.8|1419.8|1418.6|1418.3|1417.1|0
1614928200000|2021-03-05 07:10:00|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.5|1417.3|0
1614928500000|2021-03-05 07:15:00|1419|1417.8|1418.9|1417.7|1419.1|1417.9|1418.4|1417.2|0
1614928800000|2021-03-05 07:20:00|1418.8|1417.6|1417.4|1416.2|1418.9|1417.7|1417.3|1416.1|0
1614929100000|2021-03-05 07:25:00|1417.5|1416.3|1417.3|1416.1|1417.8|1416.6|1417|1415.8|0
1614929400000|2021-03-05 07:30:00|1417.2|1416|1416.3|1415.1|1417.2|1416|1416.1|1414.9|0
1614929700000|2021-03-05 07:35:00|1416.1|1414.9|1416.1|1414.9|1416.4|1415.2|1415.6|1414.4|0
1614930000000|2021-03-05 07:40:00|1416.3|1415.1|1416.4|1415.2|1416.6|1415.4|1416|1414.8|0
1614930300000|2021-03-05 07:45:00|1416.5|1415.3|1416.9|1415.7|1416.9|1415.7|1416|1414.8|0
1614930600000|2021-03-05 07:50:00|1417|1415.8|1418.1|1416.9|1418.1|1416.9|1416.9|1415.7|0
1614930900000|2021-03-05 07:55:00|1418.3|1417.1|1418|1416.8|1418.4|1417.2|1417.8|1416.6|0
1614931200000|2021-03-05 08:00:00|1417.9|1416.7|1417.1|1415.9|1418|1416.8|1416.9|1415.7|0
1614931500000|2021-03-05 08:05:00|1417|1415.8|1415.4|1414.2|1417.1|1415.9|1414.9|1413.4|0
1614931800000|2021-03-05 08:10:00|1415.3|1414.1|1417|1415.8|1418|1416.8|1415.3|1414.1|0
1614932100000|2021-03-05 08:15:00|1416.8|1415.6|1417.9|1416.7|1418|1416.8|1416.5|1415.3|0
1614932400000|2021-03-05 08:20:00|1417.7|1416.5|1417|1415.8|1418|1416.8|1416|1414.8|0
1614932700000|2021-03-05 08:25:00|1416.9|1415.7|1416.8|1415.6|1416.9|1415.7|1415.8|1414.6|0
1614933000000|2021-03-05 08:30:00|1416.9|1415.7|1416.6|1415.4|1417.9|1416.7|1416.6|1415.4|0
1614933300000|2021-03-05 08:35:00|1416.5|1415.3|1415.9|1414.7|1416.9|1415.7|1415.8|1414.6|0
1614933600000|2021-03-05 08:40:00|1416|1414.8|1417.5|1416.3|1417.6|1416.4|1416|1414.8|0
1614933900000|2021-03-05 08:45:00|1417.6|1416.4|1417.3|1416.1|1417.9|1416.7|1417.3|1416.1|0
1614934200000|2021-03-05 08:50:00|1417|1415.8|1417.1|1415.9|1417.6|1416.4|1416.8|1415.6|0
1614934500000|2021-03-05 08:55:00|1417|1415.8|1417.1|1415.9|1418.3|1417.1|1417|1415.8|0
1614934800000|2021-03-05 09:00:00|1417.4|1416.2|1417.5|1416.3|1417.5|1416.3|1416.8|1415.6|0
1614935100000|2021-03-05 09:05:00|1417.4|1416.2|1417.4|1416.2|1417.9|1416.7|1417.3|1416.1|0
1614935400000|2021-03-05 09:10:00|1417.3|1416.1|1416|1414.8|1417.3|1416.1|1416|1414.8|0
1614935700000|2021-03-05 09:15:00|1415.8|1414.6|1415.6|1414.4|1416.4|1415.2|1415.3|1414.1|0
1614936000000|2021-03-05 09:20:00|1415.8|1414.6|1414|1412.8|1415.8|1414.6|1413.9|1412.7|0
1614936300000|2021-03-05 09:25:00|1413.9|1412.7|1412.5|1411.3|1413.9|1412.7|1411.6|1410.4|1
1614936600000|2021-03-05 09:30:00|1412|1410.8|1410.9|1409.7|1412.3|1410.9|1410.4|1409.2|0
1614936900000|2021-03-05 09:35:00|1410.8|1409.6|1412.5|1411.3|1412.6|1411.4|1410.8|1409.6|0
1614937200000|2021-03-05 09:40:00|1412.3|1411.1|1411.1|1409.9|1412.4|1411.2|1411|1409.8|0
1614937500000|2021-03-05 09:45:00|1411.3|1410.1|1410.9|1409.7|1411.8|1410.6|1410.8|1409.6|0
1614937800000|2021-03-05 09:50:00|1411|1409.8|1411.4|1410.2|1411.8|1410.6|1410.9|1409.7|0
1614938100000|2021-03-05 09:55:00|1411.5|1410.3|1410.6|1409.4|1411.5|1410.3|1410|1408.8|0
1614938400000|2021-03-05 10:00:00|1410.5|1409.3|1410.2|1409|1410.7|1409.5|1409.2|1408|0
1614938700000|2021-03-05 10:05:00|1410.4|1409.2|1409.6|1408.4|1410.5|1409.3|1409.4|1408.2|0
1614939000000|2021-03-05 10:10:00|1409.7|1408.5|1412.6|1411.4|1412.7|1411.5|1409.6|1408.4|0
1614939300000|2021-03-05 10:15:00|1412.5|1411.3|1412.6|1411.4|1413.2|1412|1412.2|1411|0
1614939600000|2021-03-05 10:20:00|1412.7|1411.5|1411.5|1410.3|1413|1411.8|1411.5|1410.3|0
1614939900000|2021-03-05 10:25:00|1411.6|1410.4|1412.1|1410.9|1412.2|1411|1410.9|1409.7|0
1614940200000|2021-03-05 10:30:00|1412|1410.8|1414.2|1413|1414.4|1413.2|1411.7|1410.5|0
1614940500000|2021-03-05 10:35:00|1414.4|1413.2|1413.6|1412.4|1414.7|1413.5|1413.5|1412.3|0
1614940800000|2021-03-05 10:40:00|1413.5|1412.3|1413.6|1412.4|1413.7|1412.5|1413.2|1412|0
1614941100000|2021-03-05 10:45:00|1413.7|1412.5|1412.4|1411.2|1414|1412.8|1411.9|1410.7|0
1614941400000|2021-03-05 10:50:00|1412.3|1411.1|1411.7|1410.5|1412.9|1411.7|1411.7|1410.5|0
1614941700000|2021-03-05 10:55:00|1411.6|1410.4|1410|1408.8|1411.9|1410.7|1409.5|1408.3|0
1614942000000|2021-03-05 11:00:00|1409.7|1408.5|1410.6|1409.4|1410.7|1409.5|1409.5|1408.3|0
1614942300000|2021-03-05 11:05:00|1410.4|1409.2|1410.9|1409.7|1410.9|1409.7|1410.2|1409|0
1614942600000|2021-03-05 11:10:00|1411|1409.8|1411.9|1410.7|1412.2|1411|1410.2|1409|0
1614942900000|2021-03-05 11:15:00|1411.7|1410.5|1411.9|1410.7|1412.9|1411.7|1411.6|1410.4|0
1614943200000|2021-03-05 11:20:00|1412|1410.8|1412.9|1411.7|1413|1411.8|1411.2|1410|0
1614943500000|2021-03-05 11:25:00|1412.7|1411.5|1413.9|1412.7|1414|1412.8|1412.5|1411.3|0
1614943800000|2021-03-05 11:30:00|1413.8|1412.6|1414.9|1413.7|1415.2|1414|1413.4|1412.2|0
1614944100000|2021-03-05 11:35:00|1414.7|1413.5|1415.9|1414.7|1416.5|1415|1414.4|1413.2|0
1614944400000|2021-03-05 11:40:00|1415.7|1414.5|1414.6|1413.4|1416|1414.8|1414.5|1413.3|0
1614944700000|2021-03-05 11:45:00|1414.5|1413.3|1414.2|1413|1415.5|1414.3|1414.1|1412.9|0
1614945000000|2021-03-05 11:50:00|1414.5|1413.3|1413.5|1412.3|1414.5|1413.3|1412.9|1411.7|0
1614945300000|2021-03-05 11:55:00|1413.4|1412.2|1413.7|1412.5|1414.4|1413.2|1413.2|1412|0
1614945600000|2021-03-05 12:00:00|1413.6|1412.4|1412.6|1411.4|1414.2|1413|1412.5|1411.3|0
1614945900000|2021-03-05 12:05:00|1412.5|1411.3|1412.9|1411.7|1413|1411.8|1412|1410.8|0
1614946200000|2021-03-05 12:10:00|1413|1411.8|1414|1412.8|1414|1412.8|1412.7|1411.5|8
1614946500000|2021-03-05 12:15:00|1413.9|1412.7|1415.1|1413.9|1415.2|1414|1413.5|1412.3|0
1614946800000|2021-03-05 12:20:00|1415.2|1414|1416.6|1415.4|1416.8|1415.6|1414.9|1413.7|0
1614947100000|2021-03-05 12:25:00|1416.7|1415.5|1416.6|1415.4|1417.2|1416|1415.9|1414.7|0
1614947400000|2021-03-05 12:30:00|1416.4|1415.2|1416.9|1415.7|1417.8|1416.4|1415.5|1414.3|0
1614947700000|2021-03-05 12:35:00|1416.7|1415.5|1417.1|1415.9|1417.5|1416.3|1416.6|1415.4|0
1614948000000|2021-03-05 12:40:00|1417.2|1416|1418|1416.8|1418.7|1417.5|1415.9|1414.7|0
1614948300000|2021-03-05 12:45:00|1418.1|1416.9|1418.7|1417.5|1418.7|1417.5|1417.3|1416.1|0
1614948600000|2021-03-05 12:50:00|1419|1417.8|1419.5|1418.3|1420|1418.8|1418.9|1417.7|0
1614948900000|2021-03-05 12:55:00|1419.1|1417.9|1418.9|1417.7|1419.4|1418.2|1418.7|1417.5|0
1614949200000|2021-03-05 13:00:00|1419|1417.8|1417.9|1416.7|1420.4|1419.2|1417|1415.3|18
1614949500000|2021-03-05 13:05:00|1418.4|1417.2|1415.4|1414.2|1418.5|1417.3|1415.3|1414.1|0
1614949800000|2021-03-05 13:10:00|1415.3|1414.1|1415.9|1414.7|1416.5|1415.3|1414.9|1413.7|2
1614950100000|2021-03-05 13:15:00|1416.4|1414.4|1417.5|1416.3|1417.9|1416.3|1415.9|1414.4|0
1614950400000|2021-03-05 13:20:00|1417.4|1416.2|1418.5|1417.3|1419.5|1417.9|1417.4|1416.2|0
1614950700000|2021-03-05 13:25:00|1418.3|1417.1|1418.8|1417.6|1419.7|1418.2|1418|1416.8|0
1614951000000|2021-03-05 13:30:00|1418.7|1417.5|1415.9|1414.7|1418.9|1417.6|1415.8|1414.3|0
1614951300000|2021-03-05 13:35:00|1415.8|1414.6|1417.4|1416.2|1418.2|1416.8|1415.6|1414.3|0
1614951600000|2021-03-05 13:40:00|1417.3|1416.1|1418.4|1416.4|1418.4|1417.1|1416.5|1414.9|0
1614954600000|2021-03-05 14:30:00|1419.9|1418.7|1426|1424.8|1429.2|1428|1419.9|1418.7|4
1614954900000|2021-03-05 14:35:00|1425.9|1424.7|1425.4|1424.2|1428.7|1427.5|1425.2|1424|0
1614955200000|2021-03-05 14:40:00|1425.5|1424.3|1426.7|1425.5|1427.2|1426|1423.8|1422.6|1
1614955500000|2021-03-05 14:45:00|1426.6|1425.4|1426.1|1424.1|1429|1427.8|1425.9|1424|9
1614955800000|2021-03-05 14:50:00|1426.3|1424.3|1430.5|1429.3|1430.9|1429.7|1425.6|1423.6|0
1614956100000|2021-03-05 14:55:00|1430.3|1429.1|1429.3|1428.1|1431.7|1430.5|1428|1426.8|0
1614956400000|2021-03-05 15:00:00|1429.4|1428.2|1428.9|1427.7|1430|1428.8|1427|1425.8|0
1614956700000|2021-03-05 15:05:00|1429.1|1427.9|1428.6|1427.4|1430.5|1429.3|1428.4|1427.2|13
1614957000000|2021-03-05 15:10:00|1428.9|1427.7|1426.6|1425.4|1429.1|1427.9|1426.6|1425.4|0
1614957300000|2021-03-05 15:15:00|1426.4|1425.2|1424.6|1423.4|1427.4|1426.2|1424.1|1422.9|1
1614957600000|2021-03-05 15:20:00|1424.2|1423|1423.5|1422.3|1424.9|1423.7|1422.8|1421.6|0
1614957900000|2021-03-05 15:25:00|1423.6|1422.4|1424.7|1423.5|1425.3|1423.7|1422.4|1421.2|1
1614958200000|2021-03-05 15:30:00|1424.9|1423.7|1423.9|1422.7|1425.8|1424.4|1423.4|1422.2|0
1614958500000|2021-03-05 15:35:00|1423.6|1422.4|1423.4|1422.2|1426.1|1424.9|1423.4|1422.2|1
1614958800000|2021-03-05 15:40:00|1423.1|1421.9|1423.4|1422.2|1424.6|1423.4|1422.2|1421|0
1614959100000|2021-03-05 15:45:00|1423.2|1422|1425.1|1423.9|1425.1|1423.9|1422.6|1421.4|0
1614959400000|2021-03-05 15:50:00|1424.9|1423.7|1423.6|1422.4|1425.1|1423.9|1423.5|1422.3|1
1614959700000|2021-03-05 15:55:00|1423.5|1422.3|1421.4|1420.2|1423.5|1422.3|1420.9|1419.7|0
1614960000000|2021-03-05 16:00:00|1421.6|1420.4|1421.9|1420.7|1422.6|1421.4|1420.9|1419.7|0
1614960300000|2021-03-05 16:05:00|1422.1|1420.9|1421.9|1420.7|1422.6|1421.4|1420.9|1419.7|0
1614960600000|2021-03-05 16:10:00|1421.6|1420.4|1421.4|1420.2|1421.9|1420.7|1421.1|1419.9|0
1614960900000|2021-03-05 16:15:00|1421.3|1420.1|1424.4|1423.2|1424.5|1423.3|1421.3|1420.1|0
1614961200000|2021-03-05 16:20:00|1424.3|1423.1|1425.1|1423.9|1425.6|1424.4|1424.1|1422.9|0
1614961500000|2021-03-05 16:25:00|1425|1423.8|1425.5|1424.3|1425.6|1424.4|1424.4|1422.8|0
1614961800000|2021-03-05 16:30:00|1425.4|1424.2|1424.1|1422.9|1425.9|1424.7|1424.1|1422.9|0
1614962100000|2021-03-05 16:35:00|1424.2|1423|1425.6|1424.4|1425.9|1424.7|1424.1|1422.9|0
1614962400000|2021-03-05 16:40:00|1425.4|1424.2|1423.9|1422.7|1425.6|1424.4|1423.9|1422.7|0
1614962700000|2021-03-05 16:45:00|1424.1|1422.9|1423.4|1422.2|1424.1|1422.9|1421.3|1420.1|0
1614963000000|2021-03-05 16:50:00|1423.2|1422|1423.4|1422.2|1423.6|1422.4|1422.5|1421.3|0
1614963300000|2021-03-05 16:55:00|1423.1|1421.9|1423.4|1422.2|1424|1422.8|1422.9|1421.7|0
1614963600000|2021-03-05 17:00:00|1423.3|1422.1|1422.6|1421.4|1423.4|1422.2|1421.9|1420.7|3
1614963900000|2021-03-05 17:05:00|1422.5|1421.3|1421.9|1420.7|1422.9|1421.7|1421.4|1420.2|2
1614964200000|2021-03-05 17:10:00|1422.4|1421.2|1422.2|1421|1422.4|1421.2|1420.9|1419.7|0
1614964500000|2021-03-05 17:15:00|1422|1420.8|1425.7|1424.5|1425.9|1424.7|1421.9|1420.7|3
1614964800000|2021-03-05 17:20:00|1425.5|1424.3|1425.2|1424|1425.9|1424.7|1424.6|1423.4|0
1614965100000|2021-03-05 17:25:00|1425.3|1424.1|1425.7|1424.5|1426.4|1425.2|1424.9|1423.7|0
1614965400000|2021-03-05 17:30:00|1425.5|1424.3|1426.4|1425.2|1426.9|1425.7|1425.4|1424.2|2
1614965700000|2021-03-05 17:35:00|1426.3|1425.1|1427.9|1426.7|1428.4|1427.2|1426.3|1425.1|0
1614966000000|2021-03-05 17:40:00|1427.8|1426.6|1426.4|1425.2|1427.8|1426.6|1426.2|1425|0
1614966300000|2021-03-05 17:45:00|1426.2|1425|1425.8|1424.6|1426.9|1425.7|1425.8|1424.6|0
1614966600000|2021-03-05 17:50:00|1425.9|1424.7|1423.8|1422.6|1426.2|1425|1423.4|1422.2|2
1614966900000|2021-03-05 17:55:00|1424.2|1423|1423.9|1422.7|1424.4|1423.2|1423.4|1422.2|0
1614967200000|2021-03-05 18:00:00|1424|1422.8|1425.9|1424.7|1426|1424.8|1424|1422.8|0
1614967500000|2021-03-05 18:05:00|1425.8|1424.6|1426.8|1425.6|1426.9|1425.7|1425.7|1424.5|2
1614967800000|2021-03-05 18:10:00|1426.9|1425.7|1427.4|1426.2|1428|1426.8|1426.7|1425.5|0
1614968100000|2021-03-05 18:15:00|1427.3|1426.1|1428.2|1427|1429.9|1428.7|1426.9|1425.7|0
1614968400000|2021-03-05 18:20:00|1427.9|1426.7|1427.9|1426.7|1428.4|1427.2|1426.7|1425.5|0
1614968700000|2021-03-05 18:25:00|1428|1426.8|1429.2|1428|1429.7|1428.5|1427.9|1426.7|0
1614969000000|2021-03-05 18:30:00|1429|1427.8|1430.4|1429.2|1430.4|1429.2|1428.7|1427.5|3
1614969300000|2021-03-05 18:35:00|1430.6|1429.4|1433.4|1432.2|1434.3|1432.7|1430.6|1429.4|0
1614969600000|2021-03-05 18:40:00|1433.6|1432.4|1432.4|1431.2|1434.2|1433|1432.1|1430.9|3
1614969900000|2021-03-05 18:45:00|1432.2|1431|1431.3|1430.1|1432.6|1431.4|1430.6|1429.4|11
1614970200000|2021-03-05 18:50:00|1431.4|1430.2|1431.6|1430.4|1433.1|1431.9|1431.4|1430.2|0
1614970500000|2021-03-05 18:55:00|1431.7|1430.5|1431.4|1430.2|1432.6|1431.4|1430.1|1428.9|0
1614970800000|2021-03-05 19:00:00|1431.5|1430.3|1433.6|1431.6|1434.1|1432.9|1431.1|1429.9|45
1614971100000|2021-03-05 19:05:00|1433.3|1431.3|1432.2|1431|1434|1432.5|1431.2|1430|0
1614971400000|2021-03-05 19:10:00|1432.1|1430.9|1431|1429.8|1432.7|1431.5|1430.2|1429|0
1614971700000|2021-03-05 19:15:00|1430.9|1429.7|1434.2|1433|1434.2|1433|1430.7|1429.5|2
1615165200000|2021-03-08 01:00:00|1443.5|1442.3|1449|1447.8|1449.8|1448.3|1443.1|1441.3|1
1615165500000|2021-03-08 01:05:00|1448.9|1447.7|1453|1451.8|1454.5|1453.3|1448.6|1447.4|4
1615165800000|2021-03-08 01:10:00|1453.3|1452.1|1449.5|1448.3|1453.5|1452.3|1449|1447.8|5
1615166100000|2021-03-08 01:15:00|1449.8|1448.6|1451.1|1449.9|1451.5|1450.3|1448.4|1447.2|0
1615166400000|2021-03-08 01:20:00|1451|1449.8|1450.3|1449.1|1452.3|1451.1|1449.8|1448.6|0
1615166700000|2021-03-08 01:25:00|1450.5|1449.3|1452.5|1451.3|1452.5|1451.3|1450.4|1449.2|0
1615167000000|2021-03-08 01:30:00|1452.6|1451.4|1454.3|1453.1|1454.3|1453.1|1452.4|1451.2|0
1615167300000|2021-03-08 01:35:00|1454.5|1453.3|1455.5|1454.3|1455.8|1454.6|1454|1452.8|0
1615167600000|2021-03-08 01:40:00|1455.6|1454.4|1456.5|1455.3|1457.3|1456.1|1455.1|1453.9|0
1615167900000|2021-03-08 01:45:00|1456.4|1455.2|1459.8|1458.6|1459.8|1458.6|1456.4|1455.2|0
1615168200000|2021-03-08 01:50:00|1459.7|1458.5|1460|1458.8|1460.8|1459.6|1459.7|1458.5|0
1615168500000|2021-03-08 01:55:00|1460.1|1458.9|1457.6|1456.4|1460.2|1459|1456.9|1455.7|0
1615168800000|2021-03-08 02:00:00|1457.5|1456.3|1457.5|1456.3|1458.4|1457.2|1456.3|1455.1|0
1615169100000|2021-03-08 02:05:00|1457.1|1455.9|1458.5|1457.3|1458.8|1457.6|1457.1|1455.9|0
1615169400000|2021-03-08 02:10:00|1458.8|1457.6|1458|1456.8|1458.8|1457.6|1457.5|1456.3|0
1615169700000|2021-03-08 02:15:00|1457.9|1456.7|1458|1456.8|1458.8|1457.6|1457.8|1456.6|0
1615170000000|2021-03-08 02:20:00|1457.8|1456.6|1455.7|1454.5|1458|1456.8|1455.7|1454.5|0
1615170300000|2021-03-08 02:25:00|1455.5|1454.3|1455.6|1454.4|1456.1|1454.9|1455.1|1453.9|0
1615170600000|2021-03-08 02:30:00|1455.5|1454.3|1453.6|1452.4|1455.5|1454.3|1453.5|1452.3|0
1615170900000|2021-03-08 02:35:00|1453.5|1452.3|1451.8|1450.6|1453.9|1452.7|1451.5|1450.3|0
1615171200000|2021-03-08 02:40:00|1451.5|1450.3|1452.4|1451.2|1453.5|1452.3|1451.5|1450.3|0
1615171500000|2021-03-08 02:45:00|1452.5|1451.3|1450.3|1449.1|1452.5|1451.3|1449.3|1447.9|3
1615171800000|2021-03-08 02:50:00|1450|1448.8|1450.6|1449.4|1451.5|1450.3|1449.8|1448.6|0
1615172100000|2021-03-08 02:55:00|1450.8|1449.6|1453.2|1452|1453.2|1452|1450.3|1449.1|0
1615172400000|2021-03-08 03:00:00|1453.1|1451.9|1451.5|1450.3|1453.9|1452.7|1450.4|1449.2|0
1615172700000|2021-03-08 03:05:00|1451.8|1450.6|1450.8|1449.6|1451.8|1450.6|1450.8|1449.6|0
1615173000000|2021-03-08 03:10:00|1451|1449.8|1450.3|1449.1|1451|1449.8|1449.8|1448.6|0
1615173300000|2021-03-08 03:15:00|1450.2|1449|1449.6|1448.4|1450.8|1449.6|1449.4|1448.2|0
1615173600000|2021-03-08 03:20:00|1449.8|1448.6|1447.7|1446.5|1449.8|1448.6|1447.6|1446.4|0
1615173900000|2021-03-08 03:25:00|1447.6|1446.4|1448.8|1447.6|1449|1447.8|1447.5|1446.3|0
1615174200000|2021-03-08 03:30:00|1449|1447.8|1448|1446.8|1449|1447.8|1447.5|1446.3|0
1615174500000|2021-03-08 03:35:00|1447.8|1446.6|1448.5|1447.3|1448.5|1447.3|1447.5|1446.3|0
1615174800000|2021-03-08 03:40:00|1448.7|1447.5|1447.9|1446.7|1449.1|1447.9|1447.9|1446.7|0
1615175100000|2021-03-08 03:45:00|1448|1446.8|1448.7|1447.5|1449.5|1448.3|1447.7|1446.5|0
1615175400000|2021-03-08 03:50:00|1448.6|1447.4|1449.5|1448.3|1450|1448.8|1448.6|1447.4|0
1615175700000|2021-03-08 03:55:00|1449.6|1448.4|1449.7|1448.5|1449.7|1448.5|1449.1|1447.9|0
1615176000000|2021-03-08 04:00:00|1449.6|1448.4|1449.2|1448|1450.3|1449|1449.2|1448|0
1615176300000|2021-03-08 04:05:00|1449.1|1447.9|1449|1447.8|1449.4|1448.2|1448.2|1447|0
1615176600000|2021-03-08 04:10:00|1449.2|1448|1450.1|1448.9|1450.6|1449.4|1449.2|1448|0
1615176900000|2021-03-08 04:15:00|1450|1448.8|1450.2|1449|1450.7|1449.5|1449.7|1448.5|0
1615177200000|2021-03-08 04:20:00|1450.3|1449.1|1451|1449.8|1451|1449.8|1450.2|1449|0
1615177500000|2021-03-08 04:25:00|1451.4|1450.2|1451|1449.8|1451.5|1450.3|1450.7|1449.5|0
1615177800000|2021-03-08 04:30:00|1450.9|1449.7|1451|1449.8|1451.3|1450.1|1450.6|1449.4|0
1615178100000|2021-03-08 04:35:00|1451.1|1449.9|1450.9|1449.7|1451.1|1449.9|1450.7|1449.5|0
1615178400000|2021-03-08 04:40:00|1450.8|1449.6|1450.4|1449.2|1451|1449.8|1450.2|1449|0
1615178700000|2021-03-08 04:45:00|1450.2|1449|1450.7|1449.5|1451.1|1449.9|1450.2|1449|0
1615179000000|2021-03-08 04:50:00|1450.8|1449.6|1450.9|1449.7|1451.2|1450|1450.8|1449.6|0
1615179300000|2021-03-08 04:55:00|1451|1449.8|1451.4|1450.2|1451.5|1450.3|1450.9|1449.7|0
1615179600000|2021-03-08 05:00:00|1451.2|1450|1452.2|1451|1452.4|1451.2|1451.2|1450|0
1615179900000|2021-03-08 05:05:00|1452.1|1450.9|1451.7|1450.5|1452.2|1451|1451.4|1450.2|0
1615180200000|2021-03-08 05:10:00|1451.4|1450.2|1451.2|1450|1451.5|1450.3|1451.1|1449.9|0
1615180500000|2021-03-08 05:15:00|1451.1|1449.9|1451.6|1450.4|1452.2|1451|1451.1|1449.9|0
1615180800000|2021-03-08 05:20:00|1451.5|1450.3|1451.6|1450.4|1452.2|1451|1451.5|1450.3|0
1615181100000|2021-03-08 05:25:00|1451.9|1450.7|1450.9|1449.7|1451.9|1450.7|1450.9|1449.7|0
1615181400000|2021-03-08 05:30:00|1451|1449.8|1451.9|1450.7|1452.2|1451|1449|1447.8|0
1615181700000|2021-03-08 05:35:00|1451.7|1450.5|1453|1451.8|1453.2|1452|1451.4|1450.2|0
1615182000000|2021-03-08 05:40:00|1453.1|1451.9|1453.5|1452.3|1454|1452.8|1452.5|1451.3|0
1615182300000|2021-03-08 05:45:00|1453.4|1452.2|1453.5|1452.3|1453.7|1452.5|1452.5|1451.3|0
1615182600000|2021-03-08 05:50:00|1453.4|1452.2|1453.6|1452.4|1454.1|1452.9|1453|1451.8|0
1615182900000|2021-03-08 05:55:00|1453.5|1452.3|1453|1451.8|1453.7|1452.5|1452.6|1451.4|0
1615183200000|2021-03-08 06:00:00|1452.9|1451.7|1454|1452.8|1454.7|1453.5|1452.7|1451.5|0
1615183500000|2021-03-08 06:05:00|1454.2|1453|1453.6|1452.4|1454.5|1453.3|1453.5|1452.3|0
1615183800000|2021-03-08 06:10:00|1453.5|1452.3|1452.1|1450.9|1453.7|1452.5|1451.9|1450.7|0
1615184100000|2021-03-08 06:15:00|1452.2|1451|1452.2|1451|1453.2|1452|1452|1450.8|0
1615184400000|2021-03-08 06:20:00|1452.3|1451.1|1450.5|1449.3|1452.7|1451.5|1450.3|1449.1|0
1615184700000|2021-03-08 06:25:00|1450.4|1449.2|1451|1449.8|1451.2|1450|1450.1|1448.9|0
1615185000000|2021-03-08 06:30:00|1451.1|1449.9|1450.2|1449|1452.2|1451|1450.2|1449|0
1615185300000|2021-03-08 06:35:00|1450.1|1448.9|1451.5|1450.3|1451.5|1450.3|1449.7|1448.5|0
1615185600000|2021-03-08 06:40:00|1451.6|1450.4|1451.5|1450.3|1452.5|1451.3|1451.4|1450.2|0
1615185900000|2021-03-08 06:45:00|1451.4|1450.2|1452.4|1451.2|1452.5|1451.3|1450.6|1449.4|0
1615186200000|2021-03-08 06:50:00|1452.5|1451.3|1452.1|1450.9|1453.3|1452|1452.1|1450.3|0
1615186500000|2021-03-08 06:55:00|1452|1450.8|1452.2|1451|1453|1451.8|1451.6|1450.4|0
1615186800000|2021-03-08 07:00:00|1452.1|1450.9|1452.9|1451.7|1453.4|1452.2|1451.5|1450.3|0
1615187100000|2021-03-08 07:05:00|1452.7|1451.5|1451.4|1450.2|1452.7|1451.5|1451.4|1450.2|0
1615187400000|2021-03-08 07:10:00|1451.2|1450|1450.7|1449.5|1451.4|1450.2|1450|1448.8|0
1615187700000|2021-03-08 07:15:00|1450.6|1449.4|1449.7|1448.5|1450.6|1449.4|1449.5|1448.3|0
1615188000000|2021-03-08 07:20:00|1450|1448.8|1448.6|1447.4|1450.5|1449.3|1448.6|1447.4|0
1615188300000|2021-03-08 07:25:00|1448.5|1447.3|1448|1446.8|1448.6|1447.4|1447.7|1446.5|0
1615188600000|2021-03-08 07:30:00|1448.1|1446.9|1447.5|1446.3|1448.2|1447|1447.5|1446.3|0
1615188900000|2021-03-08 07:35:00|1447.6|1446.4|1447.7|1446.5|1447.7|1446.5|1447.5|1446.3|0
1615189200000|2021-03-08 07:40:00|1448|1446.8|1449.1|1447.9|1449.1|1447.9|1448|1446.8|0
1615189500000|2021-03-08 07:45:00|1449|1447.8|1450|1448.8|1450|1448.8|1448.9|1447.7|0
1615189800000|2021-03-08 07:50:00|1449.9|1448.7|1449.4|1448.2|1450|1448.8|1449|1447.8|0
1615190100000|2021-03-08 07:55:00|1449.2|1448|1449.2|1448|1449.5|1448.3|1448.2|1447|0
1615190400000|2021-03-08 08:00:00|1449.4|1448.2|1448.1|1446.9|1449.5|1448.3|1448|1446.8|0
1615190700000|2021-03-08 08:05:00|1448.2|1447|1446.5|1445.3|1448.2|1447|1446.2|1445|0
1615191000000|2021-03-08 08:10:00|1446.4|1445.2|1445.2|1444|1446.5|1445.3|1444.7|1443.5|0
1615191300000|2021-03-08 08:15:00|1445.5|1444.3|1445.2|1444|1446|1444.8|1445|1443.8|0
1615191600000|2021-03-08 08:20:00|1445.5|1444.3|1444.7|1443.5|1445.5|1444.3|1444.2|1443|0
1615191900000|2021-03-08 08:25:00|1444.6|1443.4|1445.6|1444.4|1445.7|1444.5|1444.2|1443|0
1615192200000|2021-03-08 08:30:00|1445.7|1444.5|1445.6|1444.4|1446.1|1444.9|1444.5|1443.3|0
1615192500000|2021-03-08 08:35:00|1445.7|1444.5|1445.6|1444.4|1445.9|1444.7|1445|1443.8|0
1615192800000|2021-03-08 08:40:00|1445.5|1444.3|1446.6|1445.4|1446.6|1445.4|1445.4|1444.2|0
1615193100000|2021-03-08 08:45:00|1446.5|1445.3|1447.4|1446.2|1447.4|1446.2|1446|1444.8|0
1615193400000|2021-03-08 08:50:00|1447.2|1446|1447.2|1446|1447.5|1446.3|1446.4|1445.2|0
1615193700000|2021-03-08 08:55:00|1447.1|1445.9|1446.2|1445|1447.1|1445.9|1445.9|1444.7|0
1615194000000|2021-03-08 09:00:00|1446.6|1445.4|1446|1444.8|1446.9|1445.7|1446|1444.8|0
1615194300000|2021-03-08 09:05:00|1445.9|1444.7|1444.5|1443.3|1445.9|1444.7|1444.1|1442.9|0
1615194600000|2021-03-08 09:10:00|1444.2|1443|1444.4|1443.2|1444.5|1443.3|1444|1442.8|0
1615194900000|2021-03-08 09:15:00|1444.5|1443.3|1443.1|1441.9|1444.5|1443.3|1443|1441.8|0
1615195200000|2021-03-08 09:20:00|1443|1441.8|1439.4|1438.2|1443|1441.8|1438.2|1437|0
1615195500000|2021-03-08 09:25:00|1439.5|1438.3|1439.5|1438.3|1442|1440.8|1439|1437.8|0
1615195800000|2021-03-08 09:30:00|1439.7|1438.5|1439.6|1438.4|1440.2|1439|1438.2|1437|0
1615196100000|2021-03-08 09:35:00|1439.5|1438.3|1440.4|1439.2|1440.4|1439.2|1438.9|1437.6|0
1615196400000|2021-03-08 09:40:00|1440.5|1439.3|1442|1440.8|1442|1440.8|1440.1|1438.9|0
1615196700000|2021-03-08 09:45:00|1442.1|1440.9|1441.6|1440.4|1442.2|1441|1440.6|1438.4|0
1615197000000|2021-03-08 09:50:00|1441.4|1440.2|1442.4|1441.2|1442.4|1441.2|1441.1|1439.9|0
1615197300000|2021-03-08 09:55:00|1442.3|1441.1|1441.9|1440.7|1442.7|1441.5|1441.4|1440.2|0
1615197600000|2021-03-08 10:00:00|1441.7|1440.5|1442|1440.8|1442.4|1441.2|1441.2|1440|0
1615197900000|2021-03-08 10:05:00|1441.7|1440.5|1441.4|1440.2|1441.7|1440.5|1439.7|1438.5|0
1615198200000|2021-03-08 10:10:00|1441.3|1440.1|1442.1|1440.9|1442.5|1440.9|1441.2|1440|0
1615198500000|2021-03-08 10:15:00|1442|1440.8|1442.4|1441.2|1442.7|1441.5|1442|1440.8|0
1615198800000|2021-03-08 10:20:00|1442.3|1441.1|1443.7|1442.5|1444|1442.8|1442|1440.8|0
1615199100000|2021-03-08 10:25:00|1443.6|1442.4|1443.1|1441.9|1443.7|1442.5|1443|1441.8|0
1615199400000|2021-03-08 10:30:00|1443.2|1442|1445.1|1443.9|1445.4|1444.2|1443.1|1441.9|0
1615199700000|2021-03-08 10:35:00|1445|1443.8|1444.2|1443|1445.1|1443.9|1443.7|1442.5|0
1615200000000|2021-03-08 10:40:00|1444.1|1442.9|1444.5|1443.3|1444.5|1443.3|1443.6|1442.4|0
1615200300000|2021-03-08 10:45:00|1444.4|1443.2|1444.1|1442.9|1445|1443.8|1443.7|1442.5|0
1615200600000|2021-03-08 10:50:00|1444.2|1443|1445|1443.8|1445.6|1444.4|1444|1442.8|0
1615200900000|2021-03-08 10:55:00|1444.9|1443.7|1444.9|1443.7|1445.6|1444.4|1444.6|1443.4|0
1615201200000|2021-03-08 11:00:00|1445|1443.8|1445.1|1443.9|1446.2|1445|1445|1443.8|0
1615201500000|2021-03-08 11:05:00|1445|1443.8|1445.4|1444.2|1445.5|1444.3|1444.5|1443.3|0
1615201800000|2021-03-08 11:10:00|1445.2|1444|1443.5|1442.3|1445.5|1444.3|1443.2|1442|0
1615202100000|2021-03-08 11:15:00|1443.7|1442.5|1442.7|1441.5|1443.7|1442.5|1442.7|1441.5|0
1615202400000|2021-03-08 11:20:00|1442.9|1441.7|1442.6|1441.4|1443.2|1442|1442.1|1440.9|0
1615202700000|2021-03-08 11:25:00|1442.5|1441.3|1442.9|1441.7|1443|1441.8|1442.2|1441|0
1615203000000|2021-03-08 11:30:00|1442.8|1441.6|1443.7|1442.5|1444.2|1443|1442.7|1441.5|0
1615203300000|2021-03-08 11:35:00|1443.8|1442.6|1443.7|1442.5|1444|1442.8|1443|1441.8|0
1615203600000|2021-03-08 11:40:00|1443.6|1442.4|1443.6|1442.4|1443.7|1442.5|1443|1441.8|0
1615203900000|2021-03-08 11:45:00|1443.7|1442.5|1444|1442.8|1444.2|1443|1443.5|1442.3|0
1615204200000|2021-03-08 11:50:00|1443.7|1442.5|1443.2|1442|1443.9|1442.7|1442.9|1441.7|0
1615204500000|2021-03-08 11:55:00|1443.4|1442.2|1444.1|1442.9|1444.2|1443|1442.7|1441.5|0
1615204800000|2021-03-08 12:00:00|1444.2|1443|1442.6|1441.4|1445|1443.8|1442.5|1441.3|0
1615205100000|2021-03-08 12:05:00|1442.7|1441.5|1442.6|1441.4|1443.1|1441.9|1441.2|1440|0
1615205400000|2021-03-08 12:10:00|1442.5|1441.3|1442.7|1441.5|1443.7|1442.5|1442.5|1441.3|0
1615205700000|2021-03-08 12:15:00|1442.6|1441.4|1444.6|1443.4|1444.6|1443.4|1442.5|1441.3|0
1615206000000|2021-03-08 12:20:00|1444.4|1443.2|1445.5|1444.3|1445.5|1444.3|1443.7|1442.5|0
1615206300000|2021-03-08 12:25:00|1445.2|1444|1446.2|1445|1446.4|1445.1|1445.2|1444|0
1615206600000|2021-03-08 12:30:00|1446|1444.8|1446.2|1445|1446.7|1445.5|1445.1|1443.9|0
1615206900000|2021-03-08 12:35:00|1446.3|1445.1|1445.5|1444.3|1446.3|1445.1|1445.2|1444|0
1615207200000|2021-03-08 12:40:00|1445.6|1444.4|1447.2|1446|1448|1446.8|1445.1|1443.5|0
1615207500000|2021-03-08 12:45:00|1447.1|1445.9|1446.8|1445.6|1447.7|1446.5|1446.6|1445.4|0
1615207800000|2021-03-08 12:50:00|1446.9|1445.7|1448|1446.8|1448|1446.8|1446.8|1445.6|0
1615208100000|2021-03-08 12:55:00|1448.1|1446.9|1445.7|1444.5|1448.2|1447|1445|1443.7|0
1615208400000|2021-03-08 13:00:00|1445.6|1444.4|1443.6|1442.4|1445.6|1444.4|1442.2|1441|0
1615208700000|2021-03-08 13:05:00|1443.7|1442.5|1446.8|1445.6|1447.2|1446|1443|1441.8|1
1615209000000|2021-03-08 13:10:00|1446.7|1445.5|1448.1|1446.9|1448.2|1447|1444.8|1443.6|0
1615209300000|2021-03-08 13:15:00|1448|1446.8|1444.3|1443.1|1448.2|1447|1443.8|1442.6|0
1615209600000|2021-03-08 13:20:00|1444.2|1443|1444.5|1443.3|1444.6|1443.4|1443.6|1442.4|0
1615209900000|2021-03-08 13:25:00|1444.3|1443.1|1442.7|1441.5|1444.6|1443.4|1441.1|1439.9|0
1615210200000|2021-03-08 13:30:00|1442.6|1441.4|1441.3|1440.1|1442.6|1441.4|1441|1439.4|0
1615210500000|2021-03-08 13:35:00|1441.2|1440|1443.3|1442.1|1443.5|1442.3|1440.7|1439.5|2
1615210800000|2021-03-08 13:40:00|1443.2|1442|1443.5|1442.3|1444|1442.8|1442.4|1441.2|0
1615213800000|2021-03-08 14:30:00|1444.6|1443.4|1436.5|1435.3|1444.6|1443.4|1435.2|1434|3
1615214100000|2021-03-08 14:35:00|1436.6|1435.4|1442.4|1441.2|1443.3|1441.8|1434.2|1433|0
1615214400000|2021-03-08 14:40:00|1442.2|1441|1440.5|1439.3|1442.8|1441|1438.5|1437.1|0
1615214700000|2021-03-08 14:45:00|1440.2|1439|1439.5|1437.5|1441.1|1439.5|1436.2|1435|0
1615215000000|2021-03-08 14:50:00|1439|1437.8|1437.7|1436.5|1441.3|1439.8|1437|1435.4|0
1615215300000|2021-03-08 14:55:00|1437.5|1436.3|1441|1439.8|1441.3|1439.8|1436.5|1435.3|0
1615215600000|2021-03-08 15:00:00|1441.2|1440|1442|1440.8|1443|1441.8|1440.2|1438.7|0
1615215900000|2021-03-08 15:05:00|1441.7|1440.5|1441|1439.8|1443|1441.8|1439.5|1438.3|2
1615216200000|2021-03-08 15:10:00|1441.2|1440|1443.2|1442|1443.7|1442.5|1439.7|1438.5|0
1615216500000|2021-03-08 15:15:00|1443|1441.8|1439.2|1438|1443.2|1442|1439.1|1437.9|1
1615216800000|2021-03-08 15:20:00|1439.3|1438.1|1438.7|1437.5|1440|1438.8|1438|1436.8|0
1615217100000|2021-03-08 15:25:00|1438.6|1437.4|1437.4|1436.2|1438.7|1437.5|1436|1434.8|2
1615217400000|2021-03-08 15:30:00|1437.5|1436.3|1440|1438.8|1440.1|1438.9|1436.4|1435.2|0
1615217700000|2021-03-08 15:35:00|1440.1|1438.9|1442.5|1441.3|1443.5|1442.3|1439.7|1438.5|3
1615218000000|2021-03-08 15:40:00|1442.3|1441.1|1439|1437.8|1442.3|1441.1|1438.8|1437.6|1
1615218300000|2021-03-08 15:45:00|1439.1|1437.9|1442.1|1440.9|1442.1|1440.9|1439.1|1437.9|4
1615218600000|2021-03-08 15:50:00|1441.8|1440.6|1443.5|1442.3|1445|1443.8|1441.2|1440|0
1615218900000|2021-03-08 15:55:00|1443.3|1442.1|1443.3|1442.1|1444.5|1443.3|1442.8|1441.6|0
1615219200000|2021-03-08 16:00:00|1443.2|1442|1444.8|1443.6|1445|1443.8|1442.8|1441.6|0
1615219500000|2021-03-08 16:05:00|1444.5|1443.3|1446.3|1445.1|1447|1445.8|1444.5|1443.3|14
1615219800000|2021-03-08 16:10:00|1446.4|1445.2|1446.3|1445.1|1446.8|1445.6|1444.8|1443.6|0
1615220100000|2021-03-08 16:15:00|1446.1|1444.9|1443.5|1442.3|1446.5|1445.3|1443.5|1442.3|0
1615220400000|2021-03-08 16:20:00|1443.6|1442.4|1444.5|1443.3|1444.9|1443.7|1443|1441.8|3
1615220700000|2021-03-08 16:25:00|1444.2|1443|1445|1443.8|1445.2|1444|1443.9|1442.7|0
1615221000000|2021-03-08 16:30:00|1445.1|1443.9|1445.3|1444.1|1445.8|1444.6|1444|1442.8|0
1615221300000|2021-03-08 16:35:00|1445.2|1444|1442.7|1441.5|1445.7|1444.5|1442.7|1441.5|0
1615221600000|2021-03-08 16:40:00|1443.2|1442|1441|1439.8|1443.2|1442|1440.2|1438.3|2
1615221900000|2021-03-08 16:45:00|1440.9|1439.7|1439.1|1437.9|1440.9|1439.7|1439.1|1437.9|0
1615222200000|2021-03-08 16:50:00|1439.5|1438.3|1439|1437.8|1441.5|1440.3|1439|1437.8|2
1615222500000|2021-03-08 16:55:00|1439.1|1437.9|1441.5|1440.3|1441.5|1440.3|1438.8|1437.6|0
1615222800000|2021-03-08 17:00:00|1441.4|1440.2|1439.8|1438.6|1441.8|1440.6|1439.5|1438.3|0
1615223100000|2021-03-08 17:05:00|1439.9|1438.7|1439.3|1438.1|1440|1438.8|1439|1437.8|0
1615223400000|2021-03-08 17:10:00|1439.5|1438.3|1442.2|1441|1442.7|1441.5|1439.3|1438.1|4
1615223700000|2021-03-08 17:15:00|1442.1|1440.9|1443.5|1442.3|1443.8|1442.6|1441.5|1440.3|4
1615224000000|2021-03-08 17:20:00|1443.6|1442.4|1445|1443.8|1445|1443.8|1443.3|1442.1|3
1615224300000|2021-03-08 17:25:00|1445.3|1444.1|1443.8|1442.6|1445.3|1444.1|1443.5|1442.3|0
1615224600000|2021-03-08 17:30:00|1443.5|1442.3|1444|1442.8|1445.8|1444.6|1443.5|1442.3|0
1615224900000|2021-03-08 17:35:00|1443.8|1442.6|1441.8|1440.6|1444|1442.8|1441.5|1440.3|0
1615225200000|2021-03-08 17:40:00|1442.1|1440.9|1442|1440.8|1442.5|1441.3|1441.3|1440.1|3
1615225500000|2021-03-08 17:45:00|1441.8|1440.6|1441.1|1439.9|1442|1440.8|1440.3|1439.1|0
1615225800000|2021-03-08 17:50:00|1441.3|1440.1|1441.5|1440.3|1441.8|1440.6|1440.4|1439.2|2
1615226100000|2021-03-08 17:55:00|1441.4|1440.2|1441|1439.8|1441.8|1440.6|1441|1439.8|0
1615226400000|2021-03-08 18:00:00|1440.8|1439.6|1441|1439.8|1441|1439.8|1439.8|1438.6|0
1615226700000|2021-03-08 18:05:00|1440.8|1439.6|1441.9|1440.7|1442|1440.8|1440.5|1439.3|0
1615227000000|2021-03-08 18:10:00|1442|1440.8|1440.7|1439.5|1442.4|1441.2|1440.3|1439.1|0
1615227300000|2021-03-08 18:15:00|1441|1439.8|1440.5|1439.3|1441.7|1440.5|1440.5|1439.3|0
1615227600000|2021-03-08 18:20:00|1440.7|1439.5|1440.3|1439.1|1441.5|1440.3|1440|1438.8|25
1615227900000|2021-03-08 18:25:00|1440.2|1439|1439.2|1438|1440.7|1439.5|1438.7|1437.5|19
1615228200000|2021-03-08 18:30:00|1439.1|1437.9|1438.1|1436.9|1439.2|1438|1437.7|1436.1|7
1615228500000|2021-03-08 18:35:00|1438|1436.8|1438.7|1437.5|1439|1437.8|1437.2|1436|8
1615228800000|2021-03-08 18:40:00|1439|1437.8|1439.2|1438|1439.7|1438.5|1438|1436.8|0
1615229100000|2021-03-08 18:45:00|1439.5|1438.3|1437.2|1436|1439.7|1438.5|1437|1435.8|0
1615229400000|2021-03-08 18:50:00|1437.3|1436.1|1436.7|1435.5|1437.7|1436.5|1436.2|1435|3
1615229700000|2021-03-08 18:55:00|1436.6|1435.4|1437|1435.8|1437|1435.8|1435.5|1434.3|1
1615230000000|2021-03-08 19:00:00|1436.8|1435.6|1436.7|1435.5|1437.9|1436.7|1436.6|1435.4|0
1615230300000|2021-03-08 19:05:00|1437|1435.8|1434.7|1433.5|1437|1435.8|1434.7|1433.5|0
1615230600000|2021-03-08 19:10:00|1435.1|1433.9|1435.1|1433.9|1435.7|1434.5|1432.6|1431.4|1
1615230900000|2021-03-08 19:15:00|1434.9|1433.7|1435.8|1434.6|1436.7|1435.1|1434.4|1433.2|4
1615251600000|2021-03-09 01:00:00|1436.1|1433.1|1438|1436|1438.7|1437.5|1434.8|1433.1|0
1615251900000|2021-03-09 01:05:00|1437.6|1436.4|1438.7|1437.5|1441.5|1440|1437.1|1435.5|0
1615252200000|2021-03-09 01:10:00|1438.5|1437.3|1440|1438|1440.5|1438.9|1438|1436.4|0
1615252500000|2021-03-09 01:15:00|1439.5|1438.3|1440.2|1439|1440.2|1439|1438.1|1436.5|0
1615252800000|2021-03-09 01:20:00|1440.6|1438.6|1441|1439.8|1441.2|1439.8|1440|1438.5|0
1615253100000|2021-03-09 01:25:00|1441.4|1439.4|1439.3|1438.1|1442|1440.3|1439.2|1437.6|0
1615253400000|2021-03-09 01:30:00|1439.2|1438|1437|1435|1440.2|1438.8|1436.2|1434.7|0
1615253700000|2021-03-09 01:35:00|1436.5|1435.3|1438|1436.8|1438.9|1437|1436.3|1434.7|0
1615254000000|2021-03-09 01:40:00|1438.6|1436.6|1436.5|1434.5|1439|1437.3|1436.1|1434.5|2
1615254300000|2021-03-09 01:45:00|1436.1|1434.9|1437.2|1436|1438.5|1436.9|1436.1|1434.6|0
1615254600000|2021-03-09 01:50:00|1437.6|1435.6|1437.7|1435.7|1438.2|1436.5|1436.6|1435|0
1615254900000|2021-03-09 01:55:00|1437.5|1436.3|1436|1434.8|1438|1436.5|1436|1434.4|0
1615255200000|2021-03-09 02:00:00|1436.2|1435|1438.7|1437.5|1439.2|1437.5|1436|1434.4|0
1615255500000|2021-03-09 02:05:00|1438.6|1437.4|1438.7|1437.5|1440.5|1439|1438.5|1436.7|0
1615255800000|2021-03-09 02:10:00|1439.2|1437.2|1439|1437.8|1440.2|1438.6|1438.6|1437|0
1615256100000|2021-03-09 02:15:00|1439.5|1437.5|1440.5|1438.5|1441.1|1439.5|1438.5|1436.9|0
1615256400000|2021-03-09 02:20:00|1440.2|1439|1439.7|1437.7|1440.4|1439|1439.1|1437.5|0
1615256700000|2021-03-09 02:25:00|1439.3|1438.1|1439.5|1438.3|1440.1|1438.8|1439.2|1437.7|0
1615257000000|2021-03-09 02:30:00|1439.6|1438.4|1439|1437|1440.6|1439|1438.2|1436.7|0
1615257300000|2021-03-09 02:35:00|1438.6|1437.4|1438.2|1437|1439|1437.5|1437.7|1436.1|0
1615257600000|2021-03-09 02:40:00|1438|1436.8|1437.5|1436.3|1438.2|1436.8|1436.2|1434.7|0
1615257900000|2021-03-09 02:45:00|1438|1436|1439|1437|1439.1|1437.5|1437.2|1435.6|0
1615258200000|2021-03-09 02:50:00|1438.2|1436.5|1439.5|1438.3|1439.7|1438.3|1438.1|1436.5|0
1615258500000|2021-03-09 02:55:00|1439.7|1437.7|1440|1438|1440.1|1438.5|1439|1437.2|0
1615258800000|2021-03-09 03:00:00|1439.6|1438.4|1440.5|1439.3|1441.4|1439.5|1439.2|1437.5|0
1615259100000|2021-03-09 03:05:00|1440.7|1438.7|1441.1|1439.9|1441.6|1440|1440.1|1438.5|0
1615259400000|2021-03-09 03:10:00|1441.2|1440|1442|1440.8|1442.6|1441|1441|1439.4|0
1615259700000|2021-03-09 03:15:00|1442.2|1441|1441.7|1440.5|1442.9|1441|1441.2|1439.6|0
1615260000000|2021-03-09 03:20:00|1441.8|1440.6|1442.2|1441|1442.7|1441.3|1441.6|1440|0
1615260300000|2021-03-09 03:25:00|1442.4|1440.4|1441.7|1440.5|1442.8|1441.3|1441.5|1439.9|0
1615260600000|2021-03-09 03:30:00|1441.5|1440.3|1442|1440|1442.1|1440.5|1441.2|1439.7|0
1615260900000|2021-03-09 03:35:00|1441.6|1440.4|1441.2|1440|1442.1|1440.5|1441|1439.4|0
1615261200000|2021-03-09 03:40:00|1441.1|1439.9|1440.7|1439.5|1441.5|1440|1440.5|1439|0
1615261500000|2021-03-09 03:45:00|1440.8|1439.6|1441|1439|1441.3|1439.8|1440.5|1438.9|0
1615261800000|2021-03-09 03:50:00|1440.7|1439.5|1441|1439.8|1441.6|1440|1440.7|1439.1|0
1615262100000|2021-03-09 03:55:00|1441.1|1439.9|1441.2|1440|1441.6|1440|1441|1439.4|0
1615262400000|2021-03-09 04:00:00|1441.6|1439.6|1441.5|1440.3|1441.8|1440.3|1441.2|1439.6|0
1615262700000|2021-03-09 04:05:00|1441.2|1440|1441|1439.8|1441.7|1440.3|1440.8|1439.2|0
1615263000000|2021-03-09 04:10:00|1441.3|1439.3|1441|1439|1441.3|1439.5|1440.5|1439|0
1615263300000|2021-03-09 04:15:00|1440.7|1439.5|1441|1439|1441.1|1439.5|1440.3|1439|0
1615263600000|2021-03-09 04:20:00|1440.6|1439.4|1441|1439.8|1441.5|1439.8|1440.6|1439|0
1615263900000|2021-03-09 04:25:00|1441.5|1439.5|1441|1439|1441.6|1440|1440.2|1438.6|0
1615264200000|2021-03-09 04:30:00|1440.6|1439.4|1440.7|1439.5|1441.1|1439.5|1440.2|1438.7|0
1615264500000|2021-03-09 04:35:00|1441.2|1439.2|1441.2|1439.2|1441.2|1439.8|1440.7|1439.2|0
1615264800000|2021-03-09 04:40:00|1440.7|1439.5|1441|1439|1441.1|1439.5|1440.7|1439|0
1615265100000|2021-03-09 04:45:00|1440.5|1439.3|1441|1439|1441.1|1439.5|1440.5|1438.7|0
1615265400000|2021-03-09 04:50:00|1440.6|1439.4|1440.5|1439.3|1441.1|1439.5|1440.5|1439|0
1615265700000|2021-03-09 04:55:00|1440.7|1439.5|1441.5|1439.5|1441.6|1440|1440.7|1439|0
1615266000000|2021-03-09 05:00:00|1441.2|1440|1441.2|1440|1441.7|1440.3|1440.8|1439.3|0
1615266300000|2021-03-09 05:05:00|1441.1|1439.9|1441.7|1439.7|1441.9|1440.3|1441|1439.4|0
1615266600000|2021-03-09 05:10:00|1441.3|1440.1|1441.7|1440.5|1442.1|1440.5|1441.3|1440|0
1615266900000|2021-03-09 05:15:00|1442|1440|1442|1440|1442|1440|1442|1440|0
1615267200000|2021-03-09 05:20:00|1441.3|1440.1|1440.7|1439.5|1441.5|1440.1|1440.7|1439|0
1615267500000|2021-03-09 05:25:00|1441.2|1439.2|1441.5|1439.5|1441.5|1440|1440.9|1439.2|0
1615267800000|2021-03-09 05:30:00|1440.9|1439.7|1440.5|1438.5|1441.6|1440|1439.9|1438.5|0
1615268100000|2021-03-09 05:35:00|1440.1|1438.9|1440.6|1438.6|1441.1|1439.5|1439.2|1437.6|0
1615268400000|2021-03-09 05:40:00|1440.5|1438.5|1440.6|1438.6|1441.1|1439.5|1439.7|1438.2|0
1615268700000|2021-03-09 05:45:00|1440.5|1438.5|1441|1439|1441.6|1440|1439.9|1438.5|0
1615269000000|2021-03-09 05:50:00|1440.4|1439.2|1439.2|1438|1441.2|1439.5|1438.9|1437.4|0
1615269300000|2021-03-09 05:55:00|1439.7|1437.7|1438.9|1437.7|1440.2|1438.6|1438.9|1437.4|0
1615269600000|2021-03-09 06:00:00|1439.2|1437.2|1438.7|1437.5|1439.3|1437.7|1437.7|1436.2|0
1615269900000|2021-03-09 06:05:00|1439|1437|1437.7|1436.5|1439.2|1437.6|1437.4|1436|0
1615270200000|2021-03-09 06:10:00|1438.2|1436.2|1437.2|1436|1438.7|1437.1|1436.9|1435.4|0
1615270500000|2021-03-09 06:15:00|1437.4|1435.4|1437.4|1435.4|1438|1436.4|1436.2|1434.6|0
1615270800000|2021-03-09 06:20:00|1437.5|1435.5|1435.7|1434.5|1437.5|1435.7|1435.6|1434|0
1615271100000|2021-03-09 06:25:00|1436.1|1434.1|1435.1|1433.1|1436.5|1434.9|1434.2|1432.7|0
1615271400000|2021-03-09 06:30:00|1435|1433|1434.9|1433.7|1436|1434.5|1434.4|1432.9|0
1615271700000|2021-03-09 06:35:00|1434.7|1433.5|1433|1431|1435.5|1433.9|1432.2|1430.7|0
1615272000000|2021-03-09 06:40:00|1432.4|1431.2|1431.7|1430.5|1433.3|1431.7|1431.4|1430|0
1615272300000|2021-03-09 06:45:00|1431.9|1430.7|1432.4|1431.2|1433.7|1432|1431.4|1430|0
1615272600000|2021-03-09 06:50:00|1432.7|1431.5|1433.7|1431.7|1433.7|1432|1431.2|1429.6|0
1615272900000|2021-03-09 06:55:00|1433.8|1431.8|1429.4|1428.2|1433.9|1432.2|1428.6|1426.6|0
1615273200000|2021-03-09 07:00:00|1430|1428|1431|1429|1431.5|1430|1429.4|1428|0
1615273500000|2021-03-09 07:05:00|1430.6|1429.4|1431.9|1430.7|1432.5|1431|1430.6|1429|0
1615273800000|2021-03-09 07:10:00|1432|1430|1433.2|1431.2|1433.2|1431.6|1431.7|1430|0
1615274100000|2021-03-09 07:15:00|1433.3|1431.3|1432.4|1431.2|1433.5|1431.7|1431.9|1430.3|0
1615274400000|2021-03-09 07:20:00|1432.2|1431|1431|1429|1432.5|1431|1430.7|1429|0
1615274700000|2021-03-09 07:25:00|1430.6|1429.4|1431.5|1429.5|1432|1430.4|1430.4|1429|0
1615275000000|2021-03-09 07:30:00|1430.9|1429.7|1431|1429|1431.3|1429.7|1429.2|1428|0
1615275300000|2021-03-09 07:35:00|1430.4|1429.2|1432|1430|1432|1430.4|1429.9|1428.5|0
1615275600000|2021-03-09 07:40:00|1431.4|1430.2|1432.7|1431.5|1433|1431.5|1431.2|1429.6|0
1615275900000|2021-03-09 07:45:00|1432.8|1430.8|1433.7|1431.7|1433.8|1432.2|1432.4|1430.8|0
1615276200000|2021-03-09 07:50:00|1433.4|1432.2|1434|1432|1435|1433.2|1433.4|1431.8|0
1615276500000|2021-03-09 07:55:00|1433.8|1431.8|1434.6|1433.4|1435.2|1433.7|1433.3|1431.7|0
1615276800000|2021-03-09 08:00:00|1434.7|1433.5|1434.1|1432.9|1435.1|1433.6|1433.4|1432|0
1615277100000|2021-03-09 08:05:00|1434.2|1433|1435.2|1434|1435.5|1434|1433.4|1431.8|0
1615277400000|2021-03-09 08:10:00|1435.7|1433.7|1436.5|1434.5|1437|1435.4|1435.4|1433.7|0
1615277700000|2021-03-09 08:15:00|1436.1|1434.9|1436.4|1435.2|1437|1435.2|1435.4|1433.8|0
1615278000000|2021-03-09 08:20:00|1436.8|1434.8|1438.5|1436.5|1438.5|1436.7|1436.2|1434.5|0
1615278300000|2021-03-09 08:25:00|1438.6|1436.6|1437.9|1436.7|1439|1437.5|1437.6|1435.7|0
1615278600000|2021-03-09 08:30:00|1438.5|1436.5|1438.9|1437.7|1440|1438.5|1437.9|1436.5|0
1615278900000|2021-03-09 08:35:00|1439.5|1437.5|1438.9|1437.7|1440|1438.2|1438.2|1436.7|0
1615279200000|2021-03-09 08:40:00|1439.5|1437.5|1439|1437|1439.7|1438|1438.2|1436.6|0
1615279500000|2021-03-09 08:45:00|1438.6|1437.4|1439.9|1438.7|1440.8|1439.2|1438.2|1436.7|0
1615279800000|2021-03-09 08:50:00|1440.2|1438.2|1441|1439|1441.1|1439.5|1439.4|1437.5|0
1615280100000|2021-03-09 08:55:00|1440.7|1439.5|1440.1|1438.1|1441.2|1439.7|1439.7|1438.1|0
1615280400000|2021-03-09 09:00:00|1440.2|1438.2|1439.5|1437.5|1440.5|1438.9|1438.7|1437.1|0
1615280700000|2021-03-09 09:05:00|1439.2|1438|1437.7|1436.5|1439.5|1438|1437.7|1436.1|0
1615281000000|2021-03-09 09:10:00|1438|1436|1438.2|1437|1438.7|1437.1|1437.4|1435.8|0
1615281300000|2021-03-09 09:15:00|1437.9|1436.7|1438.2|1436.2|1439.1|1437.5|1437.7|1436|0
1615281600000|2021-03-09 09:20:00|1438.1|1436.9|1437.9|1436.7|1439.1|1437.5|1437.9|1436.3|0
1615281900000|2021-03-09 09:25:00|1438.5|1436.5|1438.5|1436.5|1439|1437.5|1437.7|1436.1|0
1615282200000|2021-03-09 09:30:00|1438.2|1437|1438.7|1436.7|1439.5|1438|1437.7|1436.2|0
1615282500000|2021-03-09 09:35:00|1438.4|1437.2|1437.9|1436.7|1439.3|1437.7|1437.9|1436.3|0
1615282800000|2021-03-09 09:40:00|1438.2|1436.2|1439.2|1437.2|1439.5|1438|1437.7|1436.2|0
1615283100000|2021-03-09 09:45:00|1438.9|1437.7|1438|1436|1439.8|1438.2|1437.6|1436|0
1615283400000|2021-03-09 09:50:00|1437.7|1436.5|1439|1437|1439.1|1437.5|1437.4|1436|0
1615283700000|2021-03-09 09:55:00|1438.7|1437.5|1440|1438|1440|1438.5|1438.7|1437.1|0
1615284000000|2021-03-09 10:00:00|1439.4|1438.2|1440.2|1438.2|1441|1439.2|1439.4|1438|0
1615284300000|2021-03-09 10:05:00|1439.7|1438.5|1439.2|1438|1440.6|1439.2|1439.2|1437.6|0
1615284600000|2021-03-09 10:10:00|1439.7|1437.7|1439.2|1438|1439.8|1438.2|1438.9|1437.5|0
1615284900000|2021-03-09 10:15:00|1439.5|1437.5|1438.5|1436.5|1439.5|1437.5|1437.7|1436|0
1615285200000|2021-03-09 10:20:00|1438.6|1436.6|1438.2|1436.2|1439|1437.4|1437.8|1436.2|0
1615285500000|2021-03-09 10:25:00|1437.7|1436.5|1438.5|1436.5|1438.5|1436.7|1437.6|1436|0
1615285800000|2021-03-09 10:30:00|1438.3|1436.3|1438.7|1437.5|1439.3|1437.7|1437.7|1436.3|0
1615286100000|2021-03-09 10:35:00|1438.6|1436.6|1437.9|1436.7|1439|1437.5|1437.6|1436|0
1615286400000|2021-03-09 10:40:00|1438.2|1436.2|1439|1437|1439|1437.2|1437.6|1436|0
1615286700000|2021-03-09 10:45:00|1438.4|1437.2|1439|1437|1439.6|1438|1437.8|1436.2|0
1615287000000|2021-03-09 10:50:00|1438.4|1437.2|1439.2|1438|1439.7|1438|1438.4|1436.8|0
1615287300000|2021-03-09 10:55:00|1439.4|1438.2|1438.7|1436.7|1439.5|1438.2|1437.7|1436.2|3
1615287600000|2021-03-09 11:00:00|1438.2|1437|1439.2|1438|1439.8|1438.2|1438.2|1436.6|0
1615287900000|2021-03-09 11:05:00|1439.4|1438.2|1440.4|1439.2|1441|1439.6|1439.2|1437.6|0
1615288200000|2021-03-09 11:10:00|1441|1439|1439.9|1438.7|1441.8|1440|1439.9|1438.3|0
1615288500000|2021-03-09 11:15:00|1440.6|1438.6|1441.5|1439.5|1441.5|1440|1439.9|1438.3|0
1615288800000|2021-03-09 11:20:00|1441.1|1439.9|1441.7|1439.7|1441.8|1440.2|1440.7|1439|0
1615289100000|2021-03-09 11:25:00|1441.6|1439.6|1441.5|1439.5|1441.7|1440|1440.2|1438.7|0
1615289400000|2021-03-09 11:30:00|1441.2|1439.2|1440.5|1438.5|1441.5|1439.8|1439.9|1438.5|0
1615289700000|2021-03-09 11:35:00|1440.3|1438.3|1441.2|1439.2|1441.3|1439.8|1440.1|1438.3|0
1615290000000|2021-03-09 11:40:00|1440.8|1439.6|1440.5|1438.5|1441.2|1439.6|1439.7|1437.7|0
1615290300000|2021-03-09 11:45:00|1440|1438.8|1440.2|1439|1441|1439.2|1439.7|1438.2|0
1615290600000|2021-03-09 11:50:00|1440.5|1438.5|1440|1438|1440.5|1439|1439.2|1437.6|0
1615290900000|2021-03-09 11:55:00|1439.4|1438.2|1439.2|1438|1440.3|1438.7|1439|1437.5|0
1615291200000|2021-03-09 12:00:00|1438.9|1437.7|1438.2|1437|1439.5|1438|1438.1|1436.5|0
1615291500000|2021-03-09 12:05:00|1438.4|1437.2|1439.2|1438|1440|1438.5|1437.9|1436.5|0
1615291800000|2021-03-09 12:10:00|1439.5|1437.5|1438.7|1437.5|1439.7|1438.2|1438.4|1437|0
1615292100000|2021-03-09 12:15:00|1438.6|1437.4|1438.7|1437.5|1438.7|1437.5|1438.2|1436.7|0
1615292400000|2021-03-09 12:20:00|1438.6|1437.4|1436.9|1435.7|1438.7|1437.5|1436.4|1435.2|0
1615292700000|2021-03-09 12:25:00|1437.1|1435.9|1436.6|1435.4|1437.8|1436.6|1436.4|1435.2|0
1615293000000|2021-03-09 12:30:00|1436.4|1435.2|1435.2|1434|1436.9|1435.7|1434.7|1433.5|0
1615293300000|2021-03-09 12:35:00|1435.1|1433.9|1435.8|1434.6|1435.8|1434.6|1434.2|1433|0
1615293600000|2021-03-09 12:40:00|1435.9|1434.7|1436.5|1435.3|1436.7|1435.5|1435.2|1434|1
1615293900000|2021-03-09 12:45:00|1436.4|1435.2|1435.9|1434.7|1436.5|1435.3|1435.2|1434|0
1615294200000|2021-03-09 12:50:00|1435.8|1434.6|1436.9|1435.7|1437.2|1436|1434.7|1433.5|0
1615294500000|2021-03-09 12:55:00|1437.2|1436|1437.4|1436.2|1437.7|1436.5|1436.4|1435.2|0
1615294800000|2021-03-09 13:00:00|1437.6|1436.4|1438.1|1436.9|1439.5|1437.5|1436.2|1434.9|0
1615295100000|2021-03-09 13:05:00|1438|1436.8|1435.9|1434.7|1438.1|1436.9|1435.4|1434.2|0
1615295400000|2021-03-09 13:10:00|1436.1|1434.9|1436.2|1435|1436.7|1435.5|1435.4|1434|0
1615295700000|2021-03-09 13:15:00|1436.1|1434.9|1433.2|1432|1437.1|1435.4|1432.9|1431.7|0
1615296000000|2021-03-09 13:20:00|1433.6|1432.4|1431.2|1430|1433.6|1432.4|1430.7|1429.5|0
1615296300000|2021-03-09 13:25:00|1431.1|1429.9|1431.7|1430.5|1432.6|1431.1|1430.1|1428.8|0
1615296600000|2021-03-09 13:30:00|1431.8|1430.6|1433.8|1432.6|1434.4|1433.2|1431.7|1430.3|0
1615296900000|2021-03-09 13:35:00|1433.7|1432.5|1432.6|1431.4|1435.6|1434.4|1432.4|1431.2|2
1615297200000|2021-03-09 13:40:00|1432.7|1431.5|1431.5|1429.5|1433.3|1432|1431.1|1429.5|0
1615300200000|2021-03-09 14:30:00|1433.8|1431.8|1432.7|1431.5|1437.4|1436.2|1428|1426.4|3
1615300500000|2021-03-09 14:35:00|1433.2|1432|1434.2|1433|1436.2|1435|1432.8|1431.2|0
1615300800000|2021-03-09 14:40:00|1433.9|1432.7|1432.2|1431|1434.4|1433|1431.4|1430.2|2
1615301100000|2021-03-09 14:45:00|1432.3|1431.1|1432.6|1430.6|1433|1431.1|1430.2|1428.7|6
1615301400000|2021-03-09 14:50:00|1432.3|1430.3|1431.6|1429.6|1434.3|1433|1431.1|1428.8|10
1615301700000|2021-03-09 14:55:00|1432.1|1429.1|1430.8|1428.8|1434.1|1431.6|1429.3|1426.8|1
1615302000000|2021-03-09 15:00:00|1431.1|1429.1|1433.7|1430.7|1434.3|1431.8|1431.1|1428.7|0
1615302300000|2021-03-09 15:05:00|1433.2|1431.2|1432.3|1430.3|1435.3|1432.8|1431.6|1429.6|6
1615302600000|2021-03-09 15:10:00|1432.6|1430.6|1431.1|1429.1|1433.1|1431.1|1431.1|1428.7|4
1615302900000|2021-03-09 15:15:00|1430.9|1428.9|1432.1|1430.1|1432.6|1430.6|1429.2|1427.8|0
1615303200000|2021-03-09 15:20:00|1431.8|1429.8|1431.1|1429.1|1432.9|1431.7|1430.6|1428.6|1
1615303500000|2021-03-09 15:25:00|1431.3|1429.3|1432.8|1430.8|1433.9|1431.6|1430.8|1428.8|0
1615303800000|2021-03-09 15:30:00|1433.2|1430.2|1433.6|1431.6|1434.3|1432.1|1431.3|1428.8|0
1615304100000|2021-03-09 15:35:00|1433.3|1431.3|1432.3|1430.3|1434.1|1431.6|1431.4|1429.1|1
1615304400000|2021-03-09 15:40:00|1431.9|1429.9|1432.8|1430.8|1433.5|1431.5|1431|1429|0
1615304700000|2021-03-09 15:45:00|1433.3|1431.3|1431.3|1429.3|1433.5|1431.5|1430|1428|0
1615305000000|2021-03-09 15:50:00|1431|1429|1433.5|1431.5|1434|1432|1431|1429|0
1615305300000|2021-03-09 15:55:00|1433.8|1431.8|1434|1432|1435.3|1433.3|1433|1431|0
1615305600000|2021-03-09 16:00:00|1433.9|1431.9|1432.4|1429.4|1434.3|1432.3|1431.6|1429.2|1
1615305900000|2021-03-09 16:05:00|1432.1|1430.1|1432.9|1430.9|1434.3|1431.8|1432.1|1429.5|0
1615306200000|2021-03-09 16:10:00|1432.8|1430.8|1433.6|1431.6|1434.3|1431.8|1432.1|1429.7|1
1615306500000|2021-03-09 16:15:00|1433.7|1431.7|1433.2|1432|1435.3|1433.1|1432.9|1430.9|0
1615306800000|2021-03-09 16:20:00|1433.7|1431.7|1434.1|1432.1|1434.9|1432.6|1433.2|1430.8|0
1615307100000|2021-03-09 16:25:00|1433.8|1431.8|1434.1|1432.1|1435.6|1433.1|1433.6|1431.1|0
1615307400000|2021-03-09 16:30:00|1433.8|1431.8|1433.3|1431.3|1435|1432.6|1433.1|1430.6|10
1615307700000|2021-03-09 16:35:00|1433.7|1430.7|1434.8|1432.8|1435.3|1433.1|1432.3|1429.9|0
1615308000000|2021-03-09 16:40:00|1434.6|1432.6|1435.8|1433.8|1436.4|1434.1|1433.3|1431.2|0
1615308300000|2021-03-09 16:45:00|1435.6|1433.6|1436.1|1434.1|1437|1435.2|1435.3|1432.9|5
1615308600000|2021-03-09 16:50:00|1436.4|1433.4|1438.1|1436.1|1438.9|1436.1|1434.9|1432.4|0
1615308900000|2021-03-09 16:55:00|1438.3|1436.3|1438|1436.8|1438.7|1436.8|1436.4|1434.3|2
1615309200000|2021-03-09 17:00:00|1437.9|1436.7|1429.3|1428.1|1438|1436.8|1425.4|1423.8|6
1615309500000|2021-03-09 17:05:00|1429.1|1427.9|1425|1423.8|1429.1|1427.9|1423.9|1422.7|3
1615309800000|2021-03-09 17:10:00|1424.9|1423.7|1426.5|1424.5|1427.1|1425.9|1424.6|1422.8|0
1615310100000|2021-03-09 17:15:00|1426.8|1424.8|1426.3|1424.3|1429|1427.4|1425.7|1423.7|3
1615310400000|2021-03-09 17:20:00|1426.5|1424.5|1426.4|1425.2|1428.3|1426.9|1424.4|1422.9|0
1615310700000|2021-03-09 17:25:00|1426.6|1425.4|1432.3|1429.3|1434|1431|1426.6|1425.4|3
1615311000000|2021-03-09 17:30:00|1432.5|1429.5|1437.6|1434.6|1438|1435|1432|1429|0
1615311300000|2021-03-09 17:35:00|1437.5|1434.5|1439.3|1438.1|1440.5|1438.9|1437.5|1434.5|0
1615311600000|2021-03-09 17:40:00|1439.4|1438.2|1440.3|1437.3|1442.1|1440.9|1439.3|1437|5
1615311900000|2021-03-09 17:45:00|1440.5|1437.5|1439.1|1437.9|1441.5|1439.4|1438.6|1436.8|6
1615312200000|2021-03-09 17:50:00|1439|1437.8|1437.8|1434.8|1439.4|1438.2|1436.4|1434.8|17
1615312500000|2021-03-09 17:55:00|1437.5|1434.5|1439.4|1436.4|1439.5|1436.5|1437.5|1434.5|0
1615312800000|2021-03-09 18:00:00|1439.3|1436.3|1436.4|1435.2|1439.6|1437.2|1436.4|1435.2|0
1615313100000|2021-03-09 18:05:00|1436.1|1434.9|1438.3|1437.1|1438.4|1437.2|1435.9|1434.7|4
1615313400000|2021-03-09 18:10:00|1438.4|1437.2|1435.9|1434.7|1438.4|1437.2|1435.4|1434.2|0
1615313700000|2021-03-09 18:15:00|1436.1|1434.9|1435.9|1434.7|1436.4|1435.2|1435.1|1433.9|0
1615314000000|2021-03-09 18:20:00|1435.8|1434.6|1434.6|1433.4|1436.9|1435.7|1434.4|1433.2|1
1615314300000|2021-03-09 18:25:00|1434.8|1433.6|1435.5|1433.5|1436.3|1434.4|1434.1|1432.9|10
1615314600000|2021-03-09 18:30:00|1435.9|1432.9|1433.4|1431.4|1436|1433.5|1432.9|1431.3|0
1615314900000|2021-03-09 18:35:00|1433.5|1431.5|1436|1433|1436.6|1433.6|1432.7|1431.4|0
1615315200000|2021-03-09 18:40:00|1435.8|1432.8|1435.3|1432.3|1436|1433|1435|1432|0
1615315500000|2021-03-09 18:45:00|1435.5|1432.5|1435.5|1432.5|1436|1433|1435|1432|0
1615315800000|2021-03-09 18:50:00|1435.6|1432.6|1434.6|1433.4|1436.8|1434.4|1434.1|1432.5|0
1615316100000|2021-03-09 18:55:00|1434.9|1433.7|1435.8|1432.8|1436.8|1433.9|1434.9|1432.5|2
1615316400000|2021-03-09 19:00:00|1435.5|1432.5|1437.5|1434.5|1437.5|1434.5|1435.4|1432.4|8
1615316700000|2021-03-09 19:05:00|1437.6|1434.6|1437.5|1435.5|1438.5|1435.7|1437|1434|0
1615317000000|2021-03-09 19:10:00|1437.6|1435.6|1441.7|1438.7|1442.7|1439.7|1437.6|1435.6|39
1615317300000|2021-03-09 19:15:00|1441.8|1438.8|1440.8|1439.6|1442.4|1440.4|1440.8|1438.2|9
1615338000000|2021-03-10 01:00:00|1445.8|1442.8|1441.9|1438.9|1446.2|1443.2|1439.6|1436.9|0
1615338300000|2021-03-10 01:05:00|1442.1|1439.1|1440.8|1439.6|1442.6|1440.7|1439.8|1438.2|0
1615338600000|2021-03-10 01:10:00|1440.9|1439.7|1440.7|1438.7|1442.4|1440.1|1440.1|1437.7|2
1615338900000|2021-03-10 01:15:00|1441.2|1438.2|1441.7|1439.7|1442.4|1439.9|1440.4|1437.7|0
1615339200000|2021-03-10 01:20:00|1442.1|1439.1|1438.3|1436.3|1442.1|1439.6|1437.8|1435.3|0
1615339500000|2021-03-10 01:25:00|1438.4|1436.4|1437.6|1435.6|1438.4|1436.8|1436.4|1434.8|0
1615339800000|2021-03-10 01:30:00|1437|1435.8|1436.8|1435.6|1437.6|1436.1|1435.8|1434.2|0
1615340100000|2021-03-10 01:35:00|1437.2|1435.2|1436.5|1435.3|1437.8|1436.2|1436.4|1434.8|0
1615340400000|2021-03-10 01:40:00|1436.8|1434.8|1437.8|1435.8|1438.4|1436.8|1436.4|1434.8|0
1615340700000|2021-03-10 01:45:00|1437.5|1436.3|1437.7|1436.5|1438.3|1436.7|1437|1435.4|0
1615341000000|2021-03-10 01:50:00|1437.8|1436.6|1436.5|1435.3|1437.9|1436.7|1436|1434.8|0
1615341300000|2021-03-10 01:55:00|1436.7|1435.5|1435.8|1434.6|1437|1435.8|1435.8|1434.6|0
1615341600000|2021-03-10 02:00:00|1435.9|1434.7|1434.7|1433.5|1436.5|1435.3|1434.5|1433.3|0
1615341900000|2021-03-10 02:05:00|1434.8|1433.6|1433.3|1432.1|1435|1433.8|1433|1431.8|0
1615342200000|2021-03-10 02:10:00|1433|1431.8|1434.4|1433.2|1434.5|1433.3|1432.8|1431.6|0
1615342500000|2021-03-10 02:15:00|1434.5|1433.3|1434.5|1433.3|1435.2|1434|1434.3|1433.1|0
1615342800000|2021-03-10 02:20:00|1434.3|1433.1|1434.5|1433.3|1435.2|1434|1434.3|1433.1|0
1615343100000|2021-03-10 02:25:00|1434.7|1433.5|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|0
1615343400000|2021-03-10 02:30:00|1433.8|1432.6|1433.9|1432.7|1434.3|1433.1|1432.8|1431.6|0
1615343700000|2021-03-10 02:35:00|1433.8|1432.6|1432.2|1431|1434.7|1433.5|1431.9|1430.7|0
1615344000000|2021-03-10 02:40:00|1432|1430.8|1434|1432.8|1434.2|1433|1432|1430.8|0
1615344300000|2021-03-10 02:45:00|1433.9|1432.7|1435.5|1434.3|1435.5|1434.3|1433.7|1432.5|0
1615344600000|2021-03-10 02:50:00|1435.4|1434.2|1435.9|1434.7|1436.3|1435.1|1435|1433.8|0
1615344900000|2021-03-10 02:55:00|1436|1434.8|1435.2|1434|1436|1434.8|1434.9|1433.7|0
1615345200000|2021-03-10 03:00:00|1435|1433.8|1435.4|1434.2|1435.8|1434.6|1434.9|1433.7|0
1615345500000|2021-03-10 03:05:00|1435.5|1434.3|1435.5|1434.3|1436|1434.8|1435|1433.8|2
1615345800000|2021-03-10 03:10:00|1435.4|1434.2|1435.3|1434.1|1435.5|1434.3|1434.3|1433.1|0
1615346100000|2021-03-10 03:15:00|1435.5|1434.3|1434|1432.8|1435.5|1434.3|1433.8|1432.6|0
1615346400000|2021-03-10 03:20:00|1434.2|1433|1434.9|1433.7|1435.2|1433.8|1434.2|1433|0
1615346700000|2021-03-10 03:25:00|1434.7|1433.5|1434.8|1433.6|1435|1433.8|1434.2|1432.6|0
1615347000000|2021-03-10 03:30:00|1434.7|1433.5|1435.3|1434.1|1435.4|1434.2|1434.5|1433.3|0
1615347300000|2021-03-10 03:35:00|1435.4|1434.2|1435|1433.8|1435.4|1434.2|1435|1433.8|0
1615347600000|2021-03-10 03:40:00|1435.3|1434.1|1435.2|1434|1435.4|1434.2|1434.9|1433.7|0
1615347900000|2021-03-10 03:45:00|1435|1433.8|1434.5|1433.3|1435|1433.8|1434.4|1433.2|0
1615348200000|2021-03-10 03:50:00|1434.4|1433.2|1434.2|1433|1434.9|1433.3|1434|1432.8|0
1615348500000|2021-03-10 03:55:00|1434.3|1433.1|1434|1432.8|1434.7|1433.1|1433.8|1432.6|0
1615348800000|2021-03-10 04:00:00|1433.9|1432.7|1433.7|1432.5|1434.3|1433.1|1433.5|1432|0
1615349100000|2021-03-10 04:05:00|1433.8|1432.6|1434|1432.8|1434|1432.8|1433.8|1432.6|0
1615349400000|2021-03-10 04:10:00|1433.9|1432.7|1434.2|1433|1434.2|1433|1433.8|1432.6|0
1615349700000|2021-03-10 04:15:00|1434|1432.8|1434.4|1433.2|1434.5|1433.3|1434|1432.8|0
1615350000000|2021-03-10 04:20:00|1434.3|1433.1|1434.8|1433.6|1434.9|1433.6|1434.3|1432.9|0
1615350300000|2021-03-10 04:25:00|1434.7|1433.5|1434.4|1433.2|1434.8|1433.6|1434|1432.8|0
1615350600000|2021-03-10 04:30:00|1434.5|1433.3|1435|1433.8|1435.2|1434|1434.3|1433.1|0
1615350900000|2021-03-10 04:35:00|1434.9|1433.7|1435.8|1434.6|1436|1434.8|1434.8|1433.6|0
1615351200000|2021-03-10 04:40:00|1435.9|1434.7|1435.7|1434.5|1436|1434.8|1435.4|1434.2|0
1615351500000|2021-03-10 04:45:00|1435.8|1434.6|1435.5|1434.3|1435.8|1434.6|1435.3|1434.1|0
1615351800000|2021-03-10 04:50:00|1435.4|1434.2|1435.5|1434.3|1435.8|1434.6|1435.4|1434.2|0
1615352100000|2021-03-10 04:55:00|1435.7|1434.5|1435.5|1434.3|1435.8|1434.6|1435.4|1434.2|0
1615352400000|2021-03-10 05:00:00|1435.4|1434.2|1434.7|1433.5|1435.4|1434.2|1434.7|1433.5|2
1615352700000|2021-03-10 05:05:00|1434.8|1433.6|1434.8|1433.6|1435.2|1434|1434.7|1433.5|0
1615353000000|2021-03-10 05:10:00|1434.7|1433.5|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|0
1615353300000|2021-03-10 05:15:00|1434.4|1433.2|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|0
1615353600000|2021-03-10 05:20:00|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|0
1615353900000|2021-03-10 05:25:00|1434.7|1433.5|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|0
1615354200000|2021-03-10 05:30:00|1434.8|1433.6|1434|1432.8|1435.9|1434.7|1434|1432.8|0
1615354500000|2021-03-10 05:35:00|1433.9|1432.7|1436|1434.8|1436|1434.8|1433.8|1432.6|0
1615354800000|2021-03-10 05:40:00|1435.9|1434.7|1434.3|1433.1|1435.9|1434.7|1434.2|1433|0
1615355100000|2021-03-10 05:45:00|1434|1432.8|1433.8|1431.8|1434.7|1433.5|1433.2|1431.8|2
1615355400000|2021-03-10 05:50:00|1433.7|1431.7|1434.1|1432.1|1434.3|1432.3|1433|1431.7|0
1615355700000|2021-03-10 05:55:00|1433.9|1431.9|1434.2|1432.2|1435.1|1433.1|1433.3|1431.8|0
1615356000000|2021-03-10 06:00:00|1434.3|1432.3|1434.1|1432.1|1434.7|1432.7|1433.9|1431.9|0
1615356300000|2021-03-10 06:05:00|1434.2|1432.2|1433.4|1432.2|1434.4|1432.4|1433|1431.7|0
1615356600000|2021-03-10 06:10:00|1433.3|1432.1|1431.3|1430.1|1434.1|1432.2|1431.3|1430.1|2
1615356900000|2021-03-10 06:15:00|1431.1|1429.9|1430.1|1428.1|1431.7|1429.9|1429.3|1427.7|2
1615357200000|2021-03-10 06:20:00|1429.9|1427.9|1429.3|1428.1|1431.1|1428.6|1429.3|1427.4|0
1615357500000|2021-03-10 06:25:00|1429.2|1428|1429.9|1427.9|1430.7|1428.7|1428.7|1427.5|0
1615357800000|2021-03-10 06:30:00|1430.2|1428.2|1431.1|1429.1|1431.1|1429.1|1429.3|1427.8|0
1615358100000|2021-03-10 06:35:00|1431.2|1429.2|1431.4|1429.4|1431.7|1429.7|1430.7|1428.7|0
1615358400000|2021-03-10 06:40:00|1431.2|1429.2|1431.9|1429.9|1432.2|1429.9|1430.7|1428.7|0
1615358700000|2021-03-10 06:45:00|1431.8|1429.8|1431.7|1429.7|1432.7|1430.7|1431.4|1429.4|0
1615359000000|2021-03-10 06:50:00|1431.6|1429.6|1431.9|1429.9|1431.9|1429.9|1431.1|1429.1|0
1615359300000|2021-03-10 06:55:00|1432.4|1429.4|1431.4|1429.4|1432.4|1430.2|1430.9|1428.9|0
1615359600000|2021-03-10 07:00:00|1431.3|1429.3|1431.7|1429.7|1431.7|1429.7|1430.2|1428.2|0
1615359900000|2021-03-10 07:05:00|1431.8|1429.8|1432.7|1430.7|1432.9|1430.9|1431.7|1429.3|0
1615360200000|2021-03-10 07:10:00|1432.6|1430.6|1431.4|1429.4|1432.6|1430.6|1431.4|1429.4|0
1615360500000|2021-03-10 07:15:00|1431.3|1429.3|1432.3|1430.3|1432.4|1430.4|1431.3|1429.3|0
1615360800000|2021-03-10 07:20:00|1432.2|1430.2|1432.4|1430.4|1432.7|1430.7|1431.8|1429.8|0
1615361100000|2021-03-10 07:25:00|1432.7|1430.7|1433.4|1431.4|1433.9|1431.9|1432.7|1430.7|0
1615361400000|2021-03-10 07:30:00|1433.3|1431.3|1433.4|1431.4|1433.7|1431.7|1433.2|1431.2|0
1615361700000|2021-03-10 07:35:00|1433.2|1431.2|1433.8|1431.8|1433.9|1431.9|1432.9|1430.9|0
1615362000000|2021-03-10 07:40:00|1433.7|1431.7|1433.2|1431.2|1433.9|1431.9|1433.2|1431.2|0
1615362300000|2021-03-10 07:45:00|1433.4|1431.4|1433.7|1431.7|1433.9|1431.9|1433.4|1431.4|0
1615362600000|2021-03-10 07:50:00|1433.8|1431.8|1432.9|1430.9|1433.9|1431.9|1432.7|1430.7|1
1615362900000|2021-03-10 07:55:00|1433.1|1431.1|1432.4|1430.4|1433.2|1431.2|1432.3|1430.3|0
1615363200000|2021-03-10 08:00:00|1432.2|1430.2|1430.8|1428.8|1432.4|1430.4|1430.8|1428.8|0
1615363500000|2021-03-10 08:05:00|1430.7|1428.7|1430.6|1428.6|1430.7|1428.7|1428.8|1427.6|0
1615363800000|2021-03-10 08:10:00|1430.4|1428.4|1430.6|1428.6|1431.1|1429.1|1430.4|1428.4|0
1615364100000|2021-03-10 08:15:00|1430.7|1428.7|1430.9|1428.9|1431.1|1429.1|1430.4|1428.4|0
1615364400000|2021-03-10 08:20:00|1431.1|1429.1|1431.7|1429.7|1431.7|1429.7|1430.7|1428.7|0
1615364700000|2021-03-10 08:25:00|1431.4|1429.4|1432.2|1430.2|1432.7|1430.7|1431.4|1429.4|0
1615365000000|2021-03-10 08:30:00|1432.1|1430.1|1432.7|1430.7|1433.6|1431.1|1432.1|1430.1|0
1615365300000|2021-03-10 08:35:00|1432.6|1430.6|1433.2|1431.2|1433.2|1431.2|1432.1|1430.1|0
1615365600000|2021-03-10 08:40:00|1433.1|1431.1|1433.4|1431.4|1433.7|1431.7|1432.7|1430.7|0
1615365900000|2021-03-10 08:45:00|1433.3|1431.3|1431.8|1429.8|1433.7|1431.3|1431.8|1429.8|0
1615366200000|2021-03-10 08:50:00|1431.9|1429.9|1432.4|1430.4|1432.7|1430.7|1431.9|1429.9|0
1615366500000|2021-03-10 08:55:00|1432.3|1430.3|1431.8|1429.8|1432.4|1430.4|1431.4|1429.8|0
1615366800000|2021-03-10 09:00:00|1431.4|1430.2|1430.5|1429.3|1432.1|1430.2|1430.4|1429.2|0
1615367100000|2021-03-10 09:05:00|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430|1428.8|2
1615367400000|2021-03-10 09:10:00|1430|1428.8|1431.3|1429.3|1431.4|1429.4|1430|1428.8|0
1615367700000|2021-03-10 09:15:00|1431.4|1429.4|1431.6|1429.6|1431.9|1429.9|1431.4|1429.4|0
1615368000000|2021-03-10 09:20:00|1431.7|1429.7|1432.2|1430.2|1432.4|1430.4|1431.6|1429.6|0
1615368300000|2021-03-10 09:25:00|1432.3|1430.3|1431.7|1429.7|1432.4|1430.4|1431.7|1429.7|0
1615368600000|2021-03-10 09:30:00|1431.6|1429.6|1432.2|1430.2|1432.4|1430.4|1431.6|1429.6|0
1615368900000|2021-03-10 09:35:00|1432.3|1430.3|1432.3|1430.3|1432.4|1430.4|1431.7|1429.7|0
1615369200000|2021-03-10 09:40:00|1432.2|1430.2|1431.4|1429.4|1432.2|1430.2|1431.4|1429.4|0
1615369500000|2021-03-10 09:45:00|1431.6|1429.6|1429.8|1428.6|1431.6|1429.6|1429.8|1428.6|0
1615369800000|2021-03-10 09:50:00|1429.5|1428.3|1429.4|1428.2|1430|1428.8|1429.3|1428.1|0
1615370100000|2021-03-10 09:55:00|1429.3|1428.1|1430.1|1428.1|1430.4|1428.4|1428.8|1427.6|2
1615370400000|2021-03-10 10:00:00|1430.2|1428.2|1428.4|1426.4|1430.4|1428.4|1426.7|1424.2|4
1615370700000|2021-03-10 10:05:00|1429.3|1426.3|1429.6|1426.6|1429.9|1427.4|1428.7|1426.1|0
1615371000000|2021-03-10 10:10:00|1429.2|1427.2|1430.1|1428.1|1431.2|1428.6|1429.2|1426.7|0
1615371300000|2021-03-10 10:15:00|1430.2|1428.2|1430.3|1428.3|1431.2|1428.7|1429.9|1427.6|0
1615371600000|2021-03-10 10:20:00|1430.4|1428.4|1431.3|1428.3|1431.7|1429.5|1430.2|1427.7|3
1615371900000|2021-03-10 10:25:00|1431.2|1428.2|1430.8|1427.8|1431.4|1428.4|1430.6|1427.6|0
1615372200000|2021-03-10 10:30:00|1430.7|1427.7|1429.8|1426.8|1430.8|1427.8|1429.3|1426.3|0
1615372500000|2021-03-10 10:35:00|1429.7|1426.7|1429.9|1426.9|1430.2|1427.2|1429.4|1426.4|0
1615372800000|2021-03-10 10:40:00|1429.7|1426.7|1428.4|1425.4|1429.7|1426.7|1428.3|1425.3|0
1615373100000|2021-03-10 10:45:00|1428.3|1425.3|1429.4|1426.4|1429.6|1426.6|1427|1425.2|0
1615373400000|2021-03-10 10:50:00|1429.6|1426.6|1429.6|1426.6|1429.7|1428.1|1429.1|1426.4|0
1615373700000|2021-03-10 10:55:00|1429.1|1427.1|1428.4|1425.4|1429.7|1427.2|1427.4|1425.3|1
1615374000000|2021-03-10 11:00:00|1428.3|1425.3|1425.4|1422.4|1428.3|1426|1424.2|1421.2|3
1615374300000|2021-03-10 11:05:00|1425.2|1422.2|1424.7|1421.7|1425.7|1422.7|1424.6|1421.6|0
1615374600000|2021-03-10 11:10:00|1424.4|1421.4|1421.8|1418.8|1424.7|1421.7|1419.3|1416.3|0
1615374900000|2021-03-10 11:15:00|1421.7|1418.7|1421.9|1418.9|1422.8|1419.8|1420.7|1417.7|0
1615375200000|2021-03-10 11:20:00|1421.8|1418.8|1423.4|1420.4|1423.7|1420.7|1419.8|1416.8|0
1615375500000|2021-03-10 11:25:00|1423.6|1420.6|1423.9|1420.9|1424.4|1421.4|1423.1|1420.1|0
1615375800000|2021-03-10 11:30:00|1424.1|1421.1|1423.4|1420.4|1424.2|1421.2|1423.2|1420.2|0
1615376100000|2021-03-10 11:35:00|1423.7|1420.7|1424.8|1421.8|1425.4|1422.4|1423.7|1420.7|0
1615376400000|2021-03-10 11:40:00|1424.7|1421.7|1423.4|1422.2|1424.9|1422.8|1423|1421.7|0
1615376700000|2021-03-10 11:45:00|1423.3|1422.1|1424|1422.8|1424|1422.8|1423.2|1422|0
1615377000000|2021-03-10 11:50:00|1423.9|1422.7|1423.9|1422.7|1424.9|1423.7|1423.8|1422.6|0
1615377300000|2021-03-10 11:55:00|1423.8|1422.6|1424.8|1423.6|1424.9|1423.7|1423.8|1422.6|0
1615377600000|2021-03-10 12:00:00|1424.9|1423.7|1426.1|1424.9|1426.5|1425.3|1424.8|1423.5|0
1615377900000|2021-03-10 12:05:00|1426.3|1425.1|1425.5|1424.3|1426.8|1425.6|1425.3|1424.1|0
1615378200000|2021-03-10 12:10:00|1425.3|1424.1|1423.9|1422.7|1425.7|1424.5|1423.8|1422.6|0
1615378500000|2021-03-10 12:15:00|1424.1|1422.9|1424.3|1423.1|1424.5|1423.3|1423.4|1422.2|0
1615378800000|2021-03-10 12:20:00|1424.4|1423.2|1421.3|1420.1|1424.5|1423.3|1421.1|1419.9|0
1615379100000|2021-03-10 12:25:00|1421.4|1420.2|1420.3|1419.1|1421.8|1420.6|1420.3|1419.1|0
1615379400000|2021-03-10 12:30:00|1420.1|1418.9|1418.1|1416.9|1420.4|1419.2|1417.6|1416.4|0
1615379700000|2021-03-10 12:35:00|1418.3|1417.1|1419|1417.8|1419.4|1418.2|1417.8|1416.6|0
1615380000000|2021-03-10 12:40:00|1419.1|1417.9|1419.3|1418.1|1419.9|1418.7|1418|1416.8|0
1615380300000|2021-03-10 12:45:00|1419.1|1417.9|1418.6|1417.4|1419.9|1418.5|1418.5|1417.3|0
1615380600000|2021-03-10 12:50:00|1418.5|1417.3|1417.8|1416.6|1419.1|1417.9|1417.6|1416.4|0
1615380900000|2021-03-10 12:55:00|1417.5|1416.3|1418.5|1417.3|1418.5|1417.3|1416|1414.8|0
1615381200000|2021-03-10 13:00:00|1418.9|1417.7|1421.3|1420.1|1421.5|1420.3|1418.8|1417.6|7
1615381500000|2021-03-10 13:05:00|1421.4|1420.2|1421|1419.8|1421.4|1420.2|1419.9|1418.7|4
1615381800000|2021-03-10 13:10:00|1420.9|1419.7|1422.4|1420.4|1423.4|1420.8|1420.8|1419.6|6
1615382100000|2021-03-10 13:15:00|1422.6|1420.6|1421.5|1420.3|1423.8|1421|1421.4|1420.2|0
1615382400000|2021-03-10 13:20:00|1421.4|1420.2|1420.3|1419.1|1422.3|1420.6|1420|1418.8|19
1615382700000|2021-03-10 13:25:00|1420.4|1419.2|1420|1417|1420.4|1419.2|1419.1|1416.7|42
1615383000000|2021-03-10 13:30:00|1420.1|1417.1|1420.5|1417.5|1421.2|1418.2|1419.1|1416.1|0
1615383300000|2021-03-10 13:35:00|1420.6|1417.6|1420.2|1417.2|1422|1419|1419.5|1416.5|0
1615383600000|2021-03-10 13:40:00|1420|1417|1420.6|1417.6|1421.3|1418.3|1418.2|1415.2|0
1615386600000|2021-03-10 14:30:00|1419.3|1416.3|1412.3|1409.3|1420.1|1417.1|1410.2|1407.8|4
1615386900000|2021-03-10 14:35:00|1411.7|1409.7|1415|1413|1416.5|1414.5|1411.2|1408.7|3
1615387200000|2021-03-10 14:40:00|1415.2|1413.2|1415.2|1413.2|1417.2|1414.7|1414.3|1412.5|0
1615387500000|2021-03-10 14:45:00|1415|1413|1416|1414|1417.1|1414.7|1413.7|1411.3|2
1615387800000|2021-03-10 14:50:00|1416.2|1414.2|1413.7|1411.7|1416.7|1414.2|1413.7|1411.2|0
1615388100000|2021-03-10 14:55:00|1414.3|1411.3|1420.1|1418.9|1420.7|1419.1|1413.5|1411|0
1615388400000|2021-03-10 15:00:00|1420.3|1419.1|1418.6|1417.4|1420.6|1419.1|1416.8|1415.2|11
1615388700000|2021-03-10 15:05:00|1418.3|1417.1|1419.8|1418.6|1422.6|1421.4|1417.6|1416.4|7
1615389000000|2021-03-10 15:10:00|1420.1|1418.9|1417.7|1415.7|1420.2|1419|1417.7|1415.1|2
1615389300000|2021-03-10 15:15:00|1418.2|1415.2|1416.7|1414.7|1419.8|1417.2|1416.3|1414|0
1615389600000|2021-03-10 15:20:00|1417|1414|1414.8|1413.6|1417.3|1415|1414.6|1412.3|2
1615389900000|2021-03-10 15:25:00|1415.1|1413.1|1416.1|1414.9|1416.9|1415.3|1414.1|1412.5|2
1615390200000|2021-03-10 15:30:00|1416|1414.8|1416.3|1415.1|1417.6|1416.1|1415.8|1414|2
1615390500000|2021-03-10 15:35:00|1416.6|1415.4|1415.3|1414.1|1417.1|1415.9|1414.7|1413.5|0
1615390800000|2021-03-10 15:40:00|1415.2|1414|1412.3|1411.1|1415.2|1414|1411.1|1409.9|0
1615391100000|2021-03-10 15:45:00|1412.4|1411.2|1411.3|1410.1|1412.6|1411.4|1410.6|1409.4|3
1615391400000|2021-03-10 15:50:00|1411.1|1409.9|1412.6|1411.4|1413.2|1411.6|1409.3|1408.1|2
1615391700000|2021-03-10 15:55:00|1412.8|1411.6|1413.3|1412.1|1413.5|1412.3|1412.1|1410.9|1
1615392000000|2021-03-10 16:00:00|1413.6|1412.4|1412.6|1411.4|1413.8|1412.6|1411.6|1410.4|7
1615392300000|2021-03-10 16:05:00|1412.7|1411.5|1411.8|1410.6|1412.8|1411.6|1411|1409.8|0
1615392600000|2021-03-10 16:10:00|1411.6|1410.4|1412.3|1411.1|1412.7|1411.5|1410|1408.8|0
1615392900000|2021-03-10 16:15:00|1412.1|1410.9|1410.5|1409.3|1412.3|1411.1|1410.3|1409.1|0
1615393200000|2021-03-10 16:20:00|1410.3|1409.1|1414.5|1413.3|1415.1|1413.9|1410.3|1409.1|10
1615393500000|2021-03-10 16:25:00|1414.2|1413|1416.1|1414.9|1416.6|1415.4|1413.8|1412.6|0
1615393800000|2021-03-10 16:30:00|1415.8|1414.6|1418.1|1416.9|1418.8|1417.6|1415.6|1414.4|10
1615394100000|2021-03-10 16:35:00|1417.8|1416.6|1416.6|1415.4|1417.8|1416.6|1416.1|1414.5|0
1615394400000|2021-03-10 16:40:00|1416.8|1415.6|1417.3|1416.1|1418.6|1417.4|1416.6|1415.4|0
1615394700000|2021-03-10 16:45:00|1417.2|1416|1418.8|1417.6|1419.3|1418.1|1417.1|1415.9|0
1615395000000|2021-03-10 16:50:00|1419.1|1417.9|1423.6|1422.4|1424.1|1422.9|1419.1|1417.9|0
1615395300000|2021-03-10 16:55:00|1423.7|1422.5|1424.3|1423.1|1424.8|1423.6|1421.8|1420.6|0
1615395600000|2021-03-10 17:00:00|1424.2|1423|1421.6|1420.4|1424.6|1423.4|1421.3|1420.1|40
1615395900000|2021-03-10 17:05:00|1421.7|1420.5|1421.6|1420.4|1423.1|1421.9|1421.3|1420.1|0
1615396200000|2021-03-10 17:10:00|1421.7|1420.5|1421.2|1420|1422.1|1420.9|1420.6|1419.4|1
1615396500000|2021-03-10 17:15:00|1421.3|1420.1|1420.3|1419.1|1421.3|1420.1|1419.6|1418.4|0
1615396800000|2021-03-10 17:20:00|1420.6|1419.4|1419|1417.8|1421|1419.8|1418.3|1417.1|0
1615397100000|2021-03-10 17:25:00|1419.1|1417.9|1418.3|1417.1|1419.8|1418.6|1418.3|1417.1|0
1615397400000|2021-03-10 17:30:00|1418.6|1417.4|1417.8|1416.6|1419.3|1418.1|1417.3|1415.8|1
1615397700000|2021-03-10 17:35:00|1418.1|1416.9|1415.9|1414.7|1418.1|1416.9|1415.9|1414.7|3
1615398000000|2021-03-10 17:40:00|1415.8|1414.6|1416.3|1415.1|1417.2|1416|1415.8|1414.6|0
1615398300000|2021-03-10 17:45:00|1416.6|1415.4|1415.6|1414.4|1417.6|1416.4|1415.6|1414.4|0
1615398600000|2021-03-10 17:50:00|1415.3|1414.1|1413.5|1412.3|1415.3|1414.1|1413.3|1412.1|0
1615398900000|2021-03-10 17:55:00|1413.6|1412.4|1416.3|1415.1|1416.6|1415.4|1413.3|1412.1|6
1615399200000|2021-03-10 18:00:00|1416.5|1415.3|1414.8|1413.6|1416.8|1415.6|1413.8|1412.5|3
1615399500000|2021-03-10 18:05:00|1414.3|1413.1|1415.2|1414|1416.1|1414.9|1414.3|1413.1|0
1615399800000|2021-03-10 18:10:00|1415.3|1414.1|1416.1|1414.9|1416.2|1415|1414.8|1413.5|1
1615400100000|2021-03-10 18:15:00|1416.3|1415.1|1414.8|1413.6|1416.3|1415.1|1413.6|1412.4|1
1615400400000|2021-03-10 18:20:00|1414.7|1413.5|1414.3|1413.1|1415.3|1414.1|1413.6|1412.2|0
1615400700000|2021-03-10 18:25:00|1414.1|1412.9|1413.6|1412.4|1414.1|1412.9|1413.2|1412|0
1615401000000|2021-03-10 18:30:00|1413.4|1412.2|1414.1|1412.9|1414.7|1413.5|1413.1|1411.9|0
1615401300000|2021-03-10 18:35:00|1414.2|1413|1414.6|1412.6|1415.7|1413.9|1414.1|1411.9|4
1615401600000|2021-03-10 18:40:00|1414.7|1412.7|1413.9|1411.9|1415.9|1413.5|1413.7|1411.7|20
1615401900000|2021-03-10 18:45:00|1414|1412|1412.1|1410.9|1415|1413|1411.8|1410.6|0
1615402200000|2021-03-10 18:50:00|1412.3|1411.1|1412.1|1410.9|1413.2|1411.4|1411.8|1410.2|11
1615402500000|2021-03-10 18:55:00|1412.2|1411|1412.7|1410.7|1413.4|1411.1|1412.2|1409.7|3
1615402800000|2021-03-10 19:00:00|1413.3|1410.3|1413.8|1411.8|1414.7|1412.2|1412.7|1410.3|0
1615403100000|2021-03-10 19:05:00|1413.9|1411.9|1413.1|1410.1|1414.9|1412.4|1412.2|1409.2|1
1615403400000|2021-03-10 19:10:00|1412.9|1409.9|1410.7|1408.7|1413.2|1410.2|1410.2|1407.9|0
1615403700000|2021-03-10 19:15:00|1411.2|1408.2|1409.7|1406.7|1411.4|1409.2|1409|1406.7|6
1615424400000|2021-03-11 01:00:00|1410.5|1409.3|1407.9|1406.7|1412.8|1411.6|1406.8|1405.6|1197
1615424700000|2021-03-11 01:05:00|1407.8|1406.6|1408.5|1407.3|1409.5|1408.3|1405.8|1404.6|601
1615425000000|2021-03-11 01:10:00|1408.4|1407.2|1407|1405.8|1409.2|1408|1405.9|1404.7|279
1615425300000|2021-03-11 01:15:00|1406.8|1405.6|1404.7|1403.5|1407.2|1406|1404.5|1403.3|534
1615425600000|2021-03-11 01:20:00|1404.5|1403.3|1404.8|1403.6|1405.3|1404.1|1403|1401.8|507
1615425900000|2021-03-11 01:25:00|1405|1403.8|1403.5|1402.3|1405|1403.8|1403.3|1402.1|232
1615426200000|2021-03-11 01:30:00|1403.7|1402.5|1405.2|1404|1405.3|1404.1|1403.7|1402.5|205
1615426500000|2021-03-11 01:35:00|1405|1403.8|1405.9|1404.7|1406.5|1405.3|1404.9|1403.7|244
1615426800000|2021-03-11 01:40:00|1406|1404.8|1405.3|1404.1|1406.4|1405.2|1405|1403.8|80
1615427100000|2021-03-11 01:45:00|1405.4|1404.2|1405.7|1404.5|1406.5|1405.3|1405.3|1404.1|186
1615427400000|2021-03-11 01:50:00|1405.8|1404.6|1406.5|1405.3|1406.5|1405.3|1405.3|1404.1|94
1615427700000|2021-03-11 01:55:00|1406.3|1405.1|1406.3|1405.1|1406.5|1405.3|1406|1404.8|81
1615428000000|2021-03-11 02:00:00|1406|1404.8|1406.3|1405.1|1406.3|1405.1|1405.8|1404.6|128
1615428300000|2021-03-11 02:05:00|1406.2|1405|1405.5|1404.3|1406.3|1405.1|1405.3|1404.1|165
1615428600000|2021-03-11 02:10:00|1405.7|1404.5|1404.5|1403.3|1405.8|1404.6|1404.3|1403.1|127
1615428900000|2021-03-11 02:15:00|1404.4|1403.2|1404.8|1403.6|1404.9|1403.7|1404.3|1403.1|43
1615429200000|2021-03-11 02:20:00|1404.9|1403.7|1404|1402.8|1405|1403.8|1404|1402.8|79
1615429500000|2021-03-11 02:25:00|1404.3|1403.1|1402.8|1401.6|1404.7|1403.5|1402|1400.8|454
1615429800000|2021-03-11 02:30:00|1402.7|1401.5|1402.9|1401.7|1403.5|1402.3|1402.5|1401.3|131
1615430100000|2021-03-11 02:35:00|1403|1401.8|1403|1401.8|1403.2|1402|1401.6|1400.4|143
1615430400000|2021-03-11 02:40:00|1403.2|1402|1405|1403.8|1405|1403.8|1403|1401.8|207
1615430700000|2021-03-11 02:45:00|1405.2|1404|1404.8|1403.6|1405.4|1404.2|1404.5|1403.3|229
1615431000000|2021-03-11 02:50:00|1404.9|1403.7|1405.3|1404.1|1405.3|1404.1|1404.8|1403.6|180
1615431300000|2021-03-11 02:55:00|1405.2|1404|1405.3|1404.1|1405.4|1404.2|1405|1403.8|171
1615431600000|2021-03-11 03:00:00|1405.2|1404|1404.4|1403.2|1405.4|1404.2|1404.3|1403.1|74
1615431900000|2021-03-11 03:05:00|1404.5|1403.3|1403.3|1402.1|1404.8|1403.6|1403.3|1402.1|127
1615432200000|2021-03-11 03:10:00|1403.2|1402|1403.3|1402.1|1403.8|1402.6|1403|1401.8|51
1615432500000|2021-03-11 03:15:00|1403.4|1402.2|1403.9|1402.7|1404.2|1403|1403|1401.8|72
1615432800000|2021-03-11 03:20:00|1403.8|1402.6|1404.2|1403|1404.5|1403.3|1403.8|1402.6|52
1615433100000|2021-03-11 03:25:00|1404|1402.8|1404.5|1403.3|1404.5|1403.3|1404|1402.8|19
1615433400000|2021-03-11 03:30:00|1404.4|1403.2|1404|1402.8|1404.5|1403.3|1404|1402.8|26
1615433700000|2021-03-11 03:35:00|1403.9|1402.7|1403.5|1402.3|1404.9|1403|1403.5|1401.9|10360
1615434000000|2021-03-11 03:40:00|1403.4|1402.2|1403.2|1402|1403.4|1402.2|1402.8|1401.6|100
1615434300000|2021-03-11 03:45:00|1403.3|1402.1|1403.8|1402.6|1404|1402.8|1403.3|1402.1|31
1615434600000|2021-03-11 03:50:00|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|7
1615434900000|2021-03-11 03:55:00|1404|1402.8|1403.7|1402.5|1404|1402.8|1403.5|1402.3|14
1615435200000|2021-03-11 04:00:00|1403.8|1402.6|1403.8|1402.6|1404.2|1403|1403.8|1402.6|31
1615435500000|2021-03-11 04:05:00|1403.9|1402.7|1403.8|1402.6|1404|1402.8|1403.8|1402.6|17
1615435800000|2021-03-11 04:10:00|1403.7|1402.5|1403.8|1402.6|1403.8|1402.6|1403.5|1402.3|14
1615436100000|2021-03-11 04:15:00|1403.7|1402.5|1403.8|1402.6|1404|1402.8|1403.5|1402.3|15
1615436400000|2021-03-11 04:20:00|1403.7|1402.5|1403.5|1402.3|1403.8|1402.6|1403.5|1402.3|23
1615436700000|2021-03-11 04:25:00|1403.7|1402.5|1403.4|1402.2|1403.7|1402.5|1403.3|1402.1|13
1615437000000|2021-03-11 04:30:00|1403.5|1402.3|1403.7|1402.5|1403.9|1402.7|1403.5|1402.3|8
1615437300000|2021-03-11 04:35:00|1403.5|1402.3|1404|1402.8|1404|1402.8|1403.5|1402.3|59
1615437600000|2021-03-11 04:40:00|1403.9|1402.7|1404|1402.8|1404|1402.8|1403.9|1402.7|2
1615437900000|2021-03-11 04:45:00|1403.9|1402.7|1402.8|1401.6|1404|1402.8|1402.8|1401.6|73
1615438200000|2021-03-11 04:50:00|1402.5|1401.3|1403.2|1402|1403.2|1402|1402.5|1401.3|109
1615438500000|2021-03-11 04:55:00|1403|1401.8|1403.5|1402.3|1403.8|1402.6|1403|1401.8|28
1615438800000|2021-03-11 05:00:00|1403.4|1402.2|1404|1402.8|1404|1402.8|1403.3|1402.1|44
1615439100000|2021-03-11 05:05:00|1404.3|1403.1|1404|1402.8|1404.3|1403.1|1403.8|1402.6|51
1615439400000|2021-03-11 05:10:00|1404.2|1403|1403.8|1402.6|1404.2|1403|1403.5|1402.3|21
1615439700000|2021-03-11 05:15:00|1403.9|1402.7|1405|1403.8|1405.3|1404.1|1403.8|1402.6|63
1615440000000|2021-03-11 05:20:00|1404.9|1403.7|1404.8|1403.6|1405.2|1404|1404.8|1403.6|71
1615440300000|2021-03-11 05:25:00|1404.5|1403.3|1404.8|1403.6|1405|1403.8|1404.4|1403.2|59
1615440600000|2021-03-11 05:30:00|1404.9|1403.7|1406.7|1405.5|1406.9|1405.7|1404.9|1403.7|213
1615440900000|2021-03-11 05:35:00|1406.5|1405.3|1406.8|1405.6|1407.8|1406.6|1406.5|1405.3|203
1615441200000|2021-03-11 05:40:00|1406.9|1405.7|1405.4|1404.2|1407|1405.8|1405.2|1404|70
1615441500000|2021-03-11 05:45:00|1405.5|1404.3|1406.5|1405.3|1407.3|1406.1|1405.4|1404.2|261
1615441800000|2021-03-11 05:50:00|1406.7|1405.5|1406.5|1405.3|1407.5|1406.3|1406.5|1405.3|55
1615442100000|2021-03-11 05:55:00|1406.8|1405.6|1407.4|1406.2|1408.2|1407|1406.8|1405.6|79
1615442400000|2021-03-11 06:00:00|1407.3|1406.1|1407.5|1406.3|1407.9|1406.7|1406.5|1405.3|113
1615442700000|2021-03-11 06:05:00|1407.8|1406.6|1407.7|1406.5|1408.3|1407.1|1407.3|1406.1|147
1615443000000|2021-03-11 06:10:00|1407.8|1406.6|1407.3|1406.1|1408.2|1407|1406.9|1405.7|48
1615443300000|2021-03-11 06:15:00|1407.2|1406|1406.3|1405.1|1407.8|1406.6|1406.2|1405|30
1615443600000|2021-03-11 06:20:00|1406.4|1405.2|1406.5|1405.3|1407.3|1406.1|1406|1404.8|78
1615443900000|2021-03-11 06:25:00|1406.4|1405.2|1406.5|1405.3|1406.6|1405.4|1406.3|1405.1|89
1615444200000|2021-03-11 06:30:00|1406.6|1405.4|1406.8|1405.6|1407.6|1406.4|1406.6|1405.4|170
1615444500000|2021-03-11 06:35:00|1406.9|1405.7|1407.5|1406.3|1407.5|1406.3|1406.3|1405.1|85
1615444800000|2021-03-11 06:40:00|1407.4|1406.2|1408.3|1407.1|1408.5|1407.3|1407.3|1406.1|108
1615445100000|2021-03-11 06:45:00|1408.2|1407|1408.1|1406.9|1409.3|1408.1|1407.8|1406.6|68
1615445400000|2021-03-11 06:50:00|1408|1406.8|1407.5|1406.3|1408.3|1407.1|1407.3|1406.1|37
1615445700000|2021-03-11 06:55:00|1407.3|1406.1|1408.5|1407.3|1408.5|1407.3|1407|1405.8|140
1615446000000|2021-03-11 07:00:00|1408.4|1407.2|1406.8|1405.6|1408.5|1407.3|1406.6|1405.4|66
1615446300000|2021-03-11 07:05:00|1406.9|1405.7|1405.8|1404.6|1407|1405.8|1405.6|1404.4|44
1615446600000|2021-03-11 07:10:00|1405.9|1404.7|1406.4|1405.2|1406.8|1405.6|1405.9|1404.7|46
1615446900000|2021-03-11 07:15:00|1406.3|1405.1|1406.5|1405.3|1406.5|1405.3|1406.3|1405.1|8
1615447200000|2021-03-11 07:20:00|1406.4|1405.2|1405.4|1404.2|1406.8|1405.6|1405.3|1404.1|45
1615447500000|2021-03-11 07:25:00|1405.3|1404.1|1405.6|1404.4|1406|1404.8|1405.3|1404.1|25
1615447800000|2021-03-11 07:30:00|1405.5|1404.3|1404.8|1403.6|1405.5|1404.3|1404.8|1403.6|33
1615448100000|2021-03-11 07:35:00|1404.9|1403.7|1404.8|1403.6|1404.9|1403.7|1404|1402.8|89
1615448400000|2021-03-11 07:40:00|1404.6|1403.4|1405|1403.8|1405|1403.8|1404.5|1403.3|38
1615448700000|2021-03-11 07:45:00|1404.8|1403.6|1404.3|1403.1|1404.9|1403.7|1404|1402.8|82
1615449000000|2021-03-11 07:50:00|1404.5|1403.3|1404.5|1403.3|1404.5|1403.3|1404.3|1403.1|17
1615449300000|2021-03-11 07:55:00|1404.4|1403.2|1404.8|1403.6|1404.8|1403.6|1404.3|1403.1|25
1615449600000|2021-03-11 08:00:00|1404.6|1403.4|1405.4|1404.2|1405.5|1404.3|1404.5|1403.3|91
1615449900000|2021-03-11 08:05:00|1405.5|1404.3|1406.3|1405.1|1406.5|1405.3|1405.4|1404.2|89
1615450200000|2021-03-11 08:10:00|1406|1404.8|1405.3|1404.1|1406|1404.8|1404.5|1403.3|60
1615450500000|2021-03-11 08:15:00|1405.4|1404.2|1406|1404.8|1406|1404.8|1404.9|1403.7|78
1615450800000|2021-03-11 08:20:00|1405.8|1404.6|1404.8|1403.6|1405.8|1404.6|1404.8|1403.6|101
1615451100000|2021-03-11 08:25:00|1405|1403.8|1405.8|1404.6|1405.8|1404.6|1405|1403.8|35
1615451400000|2021-03-11 08:30:00|1405.9|1404.7|1409|1407.8|1409.5|1408.3|1405.9|1404.7|213
1615451700000|2021-03-11 08:35:00|1408.6|1407.4|1410.5|1409.3|1410.8|1409.6|1408.5|1407.3|105
1615452000000|2021-03-11 08:40:00|1410.4|1409.2|1409.9|1408.7|1411.1|1409.9|1409.1|1407.9|93
1615452300000|2021-03-11 08:45:00|1410|1408.8|1410.4|1409.2|1410.8|1409.6|1409.5|1408.3|47
1615452600000|2021-03-11 08:50:00|1410.6|1409.4|1409.8|1408.6|1411.3|1410.1|1409.8|1408.6|91
1615452900000|2021-03-11 08:55:00|1409.9|1408.7|1410.3|1409.1|1410.3|1409.1|1408.8|1407.6|102
1615453200000|2021-03-11 09:00:00|1410.1|1408.9|1411.3|1410.1|1411.3|1410.1|1409.9|1408.7|44
1615453500000|2021-03-11 09:05:00|1411.5|1410.3|1412.9|1411.7|1412.9|1411.7|1411.5|1410.3|131
1615453800000|2021-03-11 09:10:00|1412.8|1411.6|1412.1|1410.9|1413|1411.8|1411.3|1410.1|139
1615454100000|2021-03-11 09:15:00|1412.3|1411.1|1413.1|1411.9|1413.3|1412.1|1412.3|1411.1|28
1615454400000|2021-03-11 09:20:00|1413.3|1412.1|1414.4|1413.2|1415.1|1413.9|1413.3|1412.1|233
1615454700000|2021-03-11 09:25:00|1414.5|1413.3|1413.4|1412.2|1415.4|1414.2|1413.1|1411.9|114
1615455000000|2021-03-11 09:30:00|1413.5|1412.3|1412.9|1411.7|1413.8|1412.6|1412.9|1411.7|62
1615455300000|2021-03-11 09:35:00|1413.1|1411.9|1413|1411.8|1413.9|1412.7|1413|1411.8|27
1615455600000|2021-03-11 09:40:00|1413.4|1412.2|1412.6|1411.4|1413.6|1412.4|1412.3|1411.1|59
1615455900000|2021-03-11 09:45:00|1412.1|1410.9|1412.9|1411.7|1413.8|1412.6|1412.1|1410.9|115
1615456200000|2021-03-11 09:50:00|1412.6|1411.4|1413.8|1412.6|1414|1412.8|1412.5|1411.3|27
1615456500000|2021-03-11 09:55:00|1413.9|1412.7|1413.6|1412.4|1414|1412.8|1413.4|1412.2|37
1615456800000|2021-03-11 10:00:00|1413.5|1412.3|1413.3|1412.1|1413.8|1412.6|1413|1411.8|28
1615457100000|2021-03-11 10:05:00|1413.4|1412.2|1413.4|1412.2|1414|1412.8|1413.4|1412.2|22
1615457400000|2021-03-11 10:10:00|1413.5|1412.3|1413.1|1411.9|1413.5|1412.3|1412.9|1411.7|26
1615457700000|2021-03-11 10:15:00|1413|1411.8|1413|1411.8|1413.5|1412.3|1412.5|1411.3|39
1615458000000|2021-03-11 10:20:00|1413.1|1411.9|1413|1411.8|1413.3|1412.1|1412.5|1411.3|29
1615458300000|2021-03-11 10:25:00|1412.9|1411.7|1412.8|1411.6|1413|1411.8|1412.1|1410.9|32
1615458600000|2021-03-11 10:30:00|1412.6|1411.4|1411.8|1410.6|1412.6|1411.4|1411.3|1410.1|81
1615458900000|2021-03-11 10:35:00|1411.6|1410.4|1411.8|1410.6|1412|1410.8|1411.5|1410.3|48
1615459200000|2021-03-11 10:40:00|1411.9|1410.7|1409.4|1408.2|1412.1|1410.9|1409.3|1408.1|279
1615459500000|2021-03-11 10:45:00|1409.3|1408.1|1410.1|1408.9|1410.5|1409.3|1409.3|1408.1|59
1615459800000|2021-03-11 10:50:00|1410|1408.8|1410.1|1408.9|1411|1409.8|1409.3|1408.1|124
1615460100000|2021-03-11 10:55:00|1410|1408.8|1410.1|1408.9|1410.5|1409.3|1409.8|1408.6|54
1615460400000|2021-03-11 11:00:00|1409.8|1408.6|1408.1|1406.9|1410|1408.8|1408.1|1406.9|73
1615460700000|2021-03-11 11:05:00|1408.3|1407.1|1407.8|1406.6|1408.5|1407.3|1407.5|1406.3|122
1615461000000|2021-03-11 11:10:00|1407.5|1406.3|1407.5|1406.3|1408.3|1407.1|1407.5|1406.3|75
1615461300000|2021-03-11 11:15:00|1407.4|1406.2|1408.1|1406.9|1408.8|1407.6|1407.4|1406.2|46
1615461600000|2021-03-11 11:20:00|1408|1406.8|1408.1|1406.9|1408.4|1407.2|1407|1405.8|77
1615461900000|2021-03-11 11:25:00|1408.3|1407.1|1408.6|1407.4|1408.8|1407.6|1408.3|1407.1|52
1615462200000|2021-03-11 11:30:00|1408.5|1407.3|1408.5|1407.3|1409.3|1408.1|1408.3|1407.1|60
1615462500000|2021-03-11 11:35:00|1408.4|1407.2|1409.1|1407.9|1409.1|1407.9|1408|1406.8|41
1615462800000|2021-03-11 11:40:00|1409.3|1408.1|1408.9|1407.7|1409.3|1408.1|1408.3|1407.1|26
1615463100000|2021-03-11 11:45:00|1408.8|1407.6|1409.5|1408.3|1409.5|1408.3|1408.5|1407.3|35
1615463400000|2021-03-11 11:50:00|1409.4|1408.2|1409.5|1408.3|1410.3|1409.1|1409.3|1408.1|63
1615463700000|2021-03-11 11:55:00|1409.6|1408.4|1411.1|1409.9|1411.3|1410.1|1409.6|1408.4|88
1615464000000|2021-03-11 12:00:00|1411|1409.8|1409.5|1408.3|1411|1409.8|1409|1407.8|178
1615464300000|2021-03-11 12:05:00|1409.6|1408.4|1411.3|1410.1|1411.5|1410.3|1409.5|1408.3|94
1615464600000|2021-03-11 12:10:00|1411.5|1410.3|1411.9|1410.7|1412.5|1411.3|1411.3|1410.1|125
1615464900000|2021-03-11 12:15:00|1411.8|1410.6|1411.1|1409.9|1412|1410.8|1410.9|1409.7|48
1615465200000|2021-03-11 12:20:00|1411.4|1410.2|1411.6|1410.4|1411.9|1410.7|1411|1409.8|36
1615465500000|2021-03-11 12:25:00|1411.5|1410.3|1409.5|1408.3|1411.6|1410.4|1409.5|1408.3|68
1615465800000|2021-03-11 12:30:00|1409.6|1408.4|1409.6|1408.4|1409.8|1408.6|1408.8|1407.6|43
1615466100000|2021-03-11 12:35:00|1409.5|1408.3|1407.8|1406.6|1410|1408.8|1407.8|1406.6|157
1615466400000|2021-03-11 12:40:00|1407.9|1406.7|1407.3|1406.1|1408.3|1407.1|1407.3|1406.1|110
1615466700000|2021-03-11 12:45:00|1407|1405.8|1407.4|1406.2|1407.4|1406.2|1406.3|1405.1|306
1615467000000|2021-03-11 12:50:00|1407.8|1406.6|1408.9|1407.7|1409.6|1408.4|1407.5|1406.3|63
1615467300000|2021-03-11 12:55:00|1409|1407.8|1409.5|1408.3|1409.9|1408.7|1408.9|1407.7|47
1615467600000|2021-03-11 13:00:00|1410.4|1409.2|1410.6|1409.4|1411.5|1410.3|1410.4|1409.2|113
1615467900000|2021-03-11 13:05:00|1410.9|1409.7|1411.4|1410.2|1412.5|1411.3|1410.9|1409.7|199
1615468200000|2021-03-11 13:10:00|1411.3|1410.1|1412.3|1411.1|1413|1411.8|1410.5|1409.3|270
1615468500000|2021-03-11 13:15:00|1412|1410.8|1412.3|1411.1|1413|1411.8|1411.9|1410.7|134
1615468800000|2021-03-11 13:20:00|1412.1|1410.9|1412.3|1411.1|1412.5|1411.3|1409.9|1408.7|221
1615469100000|2021-03-11 13:25:00|1412.4|1411.2|1412.6|1411.4|1412.8|1411.6|1412|1410.8|82
1615469400000|2021-03-11 13:30:00|1412.8|1411.6|1416.9|1415.7|1417.4|1416.2|1412.4|1411.2|945
1615469700000|2021-03-11 13:35:00|1417|1415.8|1417.9|1416.7|1418|1416.8|1415.8|1414.6|336
1615470000000|2021-03-11 13:40:00|1418|1416.8|1417.8|1416.6|1418.5|1417.3|1416.6|1415.4|421
1615473000000|2021-03-11 14:30:00|1422.6|1421.4|1416|1414.8|1422.8|1421.6|1414|1412.8|3341
1615473300000|2021-03-11 14:35:00|1416.3|1415.1|1417|1415.8|1421.5|1420.3|1416|1414.8|1980
1615473600000|2021-03-11 14:40:00|1416.9|1415.7|1417.4|1416.2|1417.8|1416.6|1414.8|1413.6|1459
1615473900000|2021-03-11 14:45:00|1417.3|1416.1|1415.8|1414.6|1419|1417.8|1415.5|1414.3|1300
1615474200000|2021-03-11 14:50:00|1415.5|1414.3|1417.3|1416.1|1417.5|1416.3|1414.8|1413.6|968
1615474500000|2021-03-11 14:55:00|1417|1415.8|1413.8|1412.6|1417.3|1416.1|1413|1411.8|1128
1615474800000|2021-03-11 15:00:00|1413.9|1412.7|1413.5|1412.3|1415.3|1414.1|1412.3|1411.1|892
1615475100000|2021-03-11 15:05:00|1413.8|1412.6|1414|1412.8|1414.3|1413.1|1412.5|1411.3|546
1615475400000|2021-03-11 15:10:00|1413.8|1412.6|1412.5|1411.3|1414.3|1413.1|1412.3|1411.1|560
1615475700000|2021-03-11 15:15:00|1412.8|1411.6|1414|1412.8|1414.4|1413.2|1411.8|1410.6|712
1615476000000|2021-03-11 15:20:00|1414.3|1413.1|1414.4|1413.2|1415.5|1414.3|1414|1412.8|519
1615476300000|2021-03-11 15:25:00|1414.3|1413.1|1415.5|1414.3|1415.5|1414.3|1413|1411.8|297
1615476600000|2021-03-11 15:30:00|1415.3|1414.1|1413.3|1412.1|1415.5|1414.3|1413.3|1412.1|609
1615476900000|2021-03-11 15:35:00|1413|1411.8|1415|1413.8|1415.3|1414.1|1412.8|1411.6|607
1615477200000|2021-03-11 15:40:00|1415.1|1413.9|1416.5|1415.3|1417.6|1416.4|1414.5|1413.3|846
1615477500000|2021-03-11 15:45:00|1416.4|1415.2|1417.8|1416.6|1418.3|1417.1|1416.4|1415.2|492
1615477800000|2021-03-11 15:50:00|1418|1416.8|1417.4|1416.2|1418.5|1417.3|1416.8|1415.6|394
1615478100000|2021-03-11 15:55:00|1417.5|1416.3|1413.3|1412.1|1417.5|1416.3|1413.3|1412.1|962
1615478400000|2021-03-11 16:00:00|1413.7|1411.7|1414.5|1413.3|1414.9|1413.7|1412.5|1411.3|56845
1615478700000|2021-03-11 16:05:00|1414.8|1413.6|1413.2|1412|1414.8|1413.6|1413|1411.8|835
1615479000000|2021-03-11 16:10:00|1413.1|1411.9|1413|1411.8|1413.5|1412.3|1412|1410.8|509
1615479300000|2021-03-11 16:15:00|1412.9|1411.7|1410.9|1409.7|1413|1411.8|1410.7|1409.5|1738
1615479600000|2021-03-11 16:20:00|1410.7|1409.5|1413.8|1412.6|1414.3|1413.1|1410.5|1409.3|517
1615479900000|2021-03-11 16:25:00|1413.6|1412.4|1414.8|1413.6|1415.3|1414.1|1412.5|1411.3|451
1615480200000|2021-03-11 16:30:00|1414.9|1413.7|1413.1|1411.9|1415.4|1414.2|1412.5|1411.3|1211
1615480500000|2021-03-11 16:35:00|1413|1411.8|1412.8|1411.6|1413.8|1412.6|1412.3|1411.1|543
1615480800000|2021-03-11 16:40:00|1413|1411.8|1413.5|1412.3|1414.3|1413.1|1412.4|1411.2|338
1615481100000|2021-03-11 16:45:00|1413.8|1412.6|1413.8|1412.6|1415.5|1414.3|1413|1411.8|402
1615481400000|2021-03-11 16:50:00|1414|1412.8|1415.6|1414.4|1415.9|1414.7|1413.7|1412.5|490
1615481700000|2021-03-11 16:55:00|1415.5|1414.3|1415.3|1414.1|1416|1414.8|1415|1413.8|289
1615482000000|2021-03-11 17:00:00|1415.5|1414.3|1416.5|1415.3|1416.5|1415.3|1415|1413.8|373
1615482300000|2021-03-11 17:05:00|1416.3|1415.1|1414.8|1413.6|1416.3|1415.1|1414.8|1413.6|299
1615482600000|2021-03-11 17:10:00|1415|1413.8|1414.5|1413.3|1415.5|1414.3|1414|1412.8|320
1615482900000|2021-03-11 17:15:00|1414.3|1413.1|1412.8|1411.6|1414.8|1413.6|1412.3|1411.1|595
1615483200000|2021-03-11 17:20:00|1413|1411.8|1413|1411.8|1413.3|1412.1|1412.3|1411.1|421
1615483500000|2021-03-11 17:25:00|1412.8|1411.6|1412.8|1411.6|1413.5|1412.3|1412.3|1411.1|372
1615483800000|2021-03-11 17:30:00|1412.9|1411.7|1412.3|1411.1|1412.9|1411.7|1411.8|1410.6|362
1615484100000|2021-03-11 17:35:00|1412.1|1410.9|1412.3|1411.1|1412.8|1411.6|1411.9|1410.7|359
1615484400000|2021-03-11 17:40:00|1412|1410.8|1411.8|1410.6|1412.5|1411.3|1411.3|1410.1|311
1615484700000|2021-03-11 17:45:00|1411.6|1410.4|1412|1410.8|1412|1410.8|1410.8|1409.6|354
1615485000000|2021-03-11 17:50:00|1412.3|1411.1|1411.6|1410.4|1412.3|1411.1|1411|1409.8|250
1615485300000|2021-03-11 17:55:00|1411.5|1410.3|1411.6|1410.4|1411.9|1410.7|1411|1409.8|494
1615485600000|2021-03-11 18:00:00|1411.8|1410.6|1413.8|1412.6|1414.1|1412.9|1411.8|1410.6|406
1615485900000|2021-03-11 18:05:00|1414|1412.8|1413.3|1412.1|1414|1412.8|1413.1|1411.9|373
1615486200000|2021-03-11 18:10:00|1413.1|1411.9|1414|1412.8|1414.5|1413.3|1413|1411.8|395
1615486500000|2021-03-11 18:15:00|1414.3|1413.1|1413.8|1412.6|1414.8|1413.6|1413.5|1412.3|255
1615486800000|2021-03-11 18:20:00|1413.9|1412.7|1414|1412.8|1414|1412.8|1413|1411.8|199
1615487100000|2021-03-11 18:25:00|1414.1|1412.9|1413.7|1412.5|1414.5|1413.3|1413.5|1412.3|177
1615487400000|2021-03-11 18:30:00|1413.9|1412.7|1415.2|1414|1415.5|1414.3|1413.7|1412.5|538
1615487700000|2021-03-11 18:35:00|1415.1|1413.9|1414.5|1413.3|1415.9|1414.7|1414.4|1413.2|211
1615488000000|2021-03-11 18:40:00|1414.4|1413.2|1414.4|1413.2|1414.5|1413.3|1413.7|1412.5|201
1615488300000|2021-03-11 18:45:00|1414.5|1413.3|1415.7|1414.5|1416.4|1415.2|1414.2|1413|400
1615488600000|2021-03-11 18:50:00|1416|1414.8|1415.5|1414.3|1416.4|1415.2|1415.2|1414|511
1615488900000|2021-03-11 18:55:00|1415.2|1414|1415.7|1414.5|1416.5|1415.3|1415.2|1414|461
1615489200000|2021-03-11 19:00:00|1415.6|1414.4|1415|1413.8|1416|1414.8|1414.7|1413.5|308
1615489500000|2021-03-11 19:05:00|1415.2|1414|1416.7|1415.5|1417|1415.8|1415.2|1414|595
1615489800000|2021-03-11 19:10:00|1416.9|1415.7|1413.9|1412.7|1417.5|1416.3|1413.5|1412.3|1748
1615490100000|2021-03-11 19:15:00|1414|1412.8|1413.7|1412.5|1414|1412.8|1411.7|1410.5|981
1615510800000|2021-03-12 01:00:00|1414.6|1413.4|1415.7|1414.5|1417.5|1416.3|1414.3|1413.1|662
1615511100000|2021-03-12 01:05:00|1415.8|1414.6|1416.7|1415.5|1416.7|1415.5|1414.5|1413.3|294
1615511400000|2021-03-12 01:10:00|1417|1415.8|1418|1416.8|1418.2|1417|1416.5|1415.3|184
1615511700000|2021-03-12 01:15:00|1417.8|1416.6|1418|1416.8|1418.1|1416.9|1416.2|1415|850
1615512000000|2021-03-12 01:20:00|1417.7|1416.5|1416.2|1415|1418|1416.8|1416.1|1414.9|290
1615512300000|2021-03-12 01:25:00|1416.1|1414.9|1415.5|1414.3|1416.2|1415|1414.7|1413.5|87
1615512600000|2021-03-12 01:30:00|1415.2|1414|1415.5|1414.3|1416.2|1415|1414.7|1413.5|92
1615512900000|2021-03-12 01:35:00|1415.6|1414.4|1415.2|1414|1416.7|1415.5|1415|1413.8|147
1615513200000|2021-03-12 01:40:00|1415|1413.8|1413.7|1412.5|1415|1413.8|1413.5|1412.3|190
1615513500000|2021-03-12 01:45:00|1413.8|1412.6|1412.8|1411.6|1414.2|1413|1412.5|1411.3|120
1615513800000|2021-03-12 01:50:00|1413|1411.8|1412.3|1411.1|1413.1|1411.9|1411.7|1410.5|127
1615514100000|2021-03-12 01:55:00|1412.5|1411.3|1412|1410.8|1412.5|1411.3|1411.7|1410.5|63
1615514400000|2021-03-12 02:00:00|1411.8|1410.6|1411.2|1410|1412.1|1410.9|1411|1409.8|134
1615514700000|2021-03-12 02:05:00|1411.3|1410.1|1410.7|1409.5|1411.5|1410.3|1410.5|1409.3|423
1615515000000|2021-03-12 02:10:00|1411|1409.8|1412|1410.8|1412|1410.8|1411|1409.8|90
1615515300000|2021-03-12 02:15:00|1411.7|1410.5|1411.8|1410.6|1412|1410.8|1411.5|1410.3|191
1615515600000|2021-03-12 02:20:00|1411.7|1410.5|1411.6|1410.4|1411.8|1410.6|1411.2|1410|38
1615515900000|2021-03-12 02:25:00|1411.5|1410.3|1411.5|1410.3|1411.7|1410.5|1411.2|1410|58
1615516200000|2021-03-12 02:30:00|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1410.7|1409.5|54
1615516500000|2021-03-12 02:35:00|1411.2|1410|1411|1409.8|1411.8|1410.6|1410.7|1409.5|55
1615516800000|2021-03-12 02:40:00|1411.1|1409.9|1411.1|1409.9|1411.7|1410.5|1411|1409.8|83
1615517100000|2021-03-12 02:45:00|1411|1409.8|1410.7|1409.5|1411.2|1410|1410.5|1409.3|224
1615517400000|2021-03-12 02:50:00|1410.6|1409.4|1410.7|1409.5|1411.7|1410.5|1410.5|1409.3|140
1615517700000|2021-03-12 02:55:00|1410.6|1409.4|1411.7|1410.5|1412|1410.8|1410.6|1409.4|60
1615518000000|2021-03-12 03:00:00|1411.8|1410.6|1412.5|1411.3|1412.7|1411.5|1411.6|1410.4|66
1615518300000|2021-03-12 03:05:00|1412.3|1411.1|1412.5|1411.3|1412.7|1411.5|1412.2|1411|21
1615518600000|2021-03-12 03:10:00|1412.2|1411|1412|1410.8|1412.2|1411|1411.5|1410.3|69
1615518900000|2021-03-12 03:15:00|1412.1|1410.9|1411|1409.8|1412.1|1410.9|1410.7|1409.5|19
1615519200000|2021-03-12 03:20:00|1411.1|1409.9|1412.1|1410.9|1412.3|1411.1|1411.1|1409.9|20
1615519500000|2021-03-12 03:25:00|1412.2|1411|1412.2|1411|1412.7|1411.5|1412|1410.8|24
1615519800000|2021-03-12 03:30:00|1412.3|1411.1|1412.2|1411|1412.5|1411.3|1412.2|1411|30
1615520100000|2021-03-12 03:35:00|1412.3|1411.1|1412.2|1411|1412.5|1411.3|1412.2|1411|14
1615520400000|2021-03-12 03:40:00|1412.3|1411.1|1412.3|1411.1|1412.6|1411.4|1411.9|1410.7|22
1615520700000|2021-03-12 03:45:00|1412.2|1411|1412.6|1411.4|1412.7|1411.5|1412.2|1411|12
1615521000000|2021-03-12 03:50:00|1412.4|1411.2|1412.3|1411.1|1412.4|1411.2|1412.2|1411|12
1615521300000|2021-03-12 03:55:00|1412.2|1411|1412.4|1411.2|1412.6|1411.4|1412.2|1411|9
1615521600000|2021-03-12 04:00:00|1412.6|1411.4|1412.9|1411.7|1412.9|1411.7|1412.4|1411.2|24
1615521900000|2021-03-12 04:05:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|9
1615522200000|2021-03-12 04:10:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|7
1615522500000|2021-03-12 04:15:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1412.4|1411.2|93
1615522800000|2021-03-12 04:20:00|1412.4|1411.2|1412.2|1411|1412.4|1411.2|1412.2|1411|4
1615523100000|2021-03-12 04:25:00|1412.4|1411.2|1412.2|1411|1412.6|1411.4|1412.2|1411|13
1615523400000|2021-03-12 04:30:00|1412.3|1411.1|1412.2|1411|1412.4|1411.2|1412.2|1411|5
1615523700000|2021-03-12 04:35:00|||||||||2
1615524000000|2021-03-12 04:40:00|1412.3|1411.1|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|14
1615524300000|2021-03-12 04:45:00|1412.2|1411|1411.9|1410.7|1412.2|1411|1411.9|1410.7|1
1615524600000|2021-03-12 04:50:00|1412.1|1410.9|1411.9|1410.7|1412.1|1410.9|1411.9|1410.7|6
1615524900000|2021-03-12 04:55:00|1411.8|1410.6|1412.2|1411|1412.2|1411|1411.7|1410.5|17
1615525200000|2021-03-12 05:00:00|1412.3|1411.1|1412.4|1411.2|1412.8|1411.6|1412.3|1411.1|26
1615525500000|2021-03-12 05:05:00|1412.6|1411.4|1412.3|1411.1|1412.6|1411.4|1412.2|1411|2
1615525800000|2021-03-12 05:10:00|1412.2|1411|1412.1|1410.9|1412.2|1411|1411.7|1410.5|17
1615526100000|2021-03-12 05:15:00|1411.9|1410.7|1412.3|1411.1|1412.3|1411.1|1411.9|1410.7|18
1615526400000|2021-03-12 05:20:00|1412.2|1411|1411.9|1410.7|1412.2|1411|1411.8|1410.6|5
1615526700000|2021-03-12 05:25:00|1411.8|1410.6|1411.7|1410.5|1411.9|1410.7|1411.7|1410.5|50
1615527000000|2021-03-12 05:30:00|1411.6|1410.4|1410.9|1409.7|1411.8|1410.6|1410.7|1409.5|110
1615527300000|2021-03-12 05:35:00|1410.8|1409.6|1410.7|1409.5|1411.2|1410|1410.4|1409.2|67
1615527600000|2021-03-12 05:40:00|1410.8|1409.6|1408.7|1407.5|1410.9|1409.7|1408.4|1407.2|183
1615527900000|2021-03-12 05:45:00|1408.8|1407.6|1408.4|1407.2|1409.7|1408.5|1408.3|1407.1|204
1615528200000|2021-03-12 05:50:00|1408.3|1407.1|1408.3|1407.1|1408.4|1407.2|1407.9|1406.7|114
1615528500000|2021-03-12 05:55:00|1408.2|1407|1408.4|1407.2|1408.6|1407.4|1407.9|1406.7|56
1615528800000|2021-03-12 06:00:00|1408.7|1407.5|1408.6|1407.4|1408.7|1407.5|1408.2|1407|71
1615529100000|2021-03-12 06:05:00|1408.4|1407.2|1407.8|1406.6|1408.7|1407.5|1407.8|1406.6|66
1615529400000|2021-03-12 06:10:00|1407.9|1406.7|1408.1|1406.9|1408.4|1407.2|1407.8|1406.6|95
1615529700000|2021-03-12 06:15:00|1408.2|1407|1408.2|1407|1408.4|1407.2|1406.9|1405.7|142
1615530000000|2021-03-12 06:20:00|1408.1|1406.9|1407.4|1406.2|1408.3|1407.1|1407.2|1406|54
1615530300000|2021-03-12 06:25:00|1407.3|1406.1|1408.7|1407.5|1408.7|1407.5|1407.2|1406|168
1615530600000|2021-03-12 06:30:00|1408.6|1407.4|1408.7|1407.5|1408.7|1407.5|1407.8|1406.6|104
1615530900000|2021-03-12 06:35:00|1408.6|1407.4|1408.9|1407.7|1409.2|1408|1408.4|1407.2|40
1615531200000|2021-03-12 06:40:00|1409.1|1407.9|1409.9|1408.7|1410.4|1409.2|1408.9|1407.7|85
1615531500000|2021-03-12 06:45:00|1410.2|1409|1409|1407.8|1410.2|1409|1408.9|1407.7|53
1615531800000|2021-03-12 06:50:00|1409.2|1408|1408.8|1407.6|1409.7|1408.5|1408.5|1407.3|34
1615532100000|2021-03-12 06:55:00|1408.9|1407.7|1408.9|1407.7|1409.4|1408.2|1408.4|1407.2|25
1615532400000|2021-03-12 07:00:00|1409|1407.8|1409.5|1408.3|1409.9|1408.7|1408.7|1407.5|24
1615532700000|2021-03-12 07:05:00|1409.7|1408.5|1408.4|1407.2|1409.9|1408.7|1408.4|1407.2|46
1615533000000|2021-03-12 07:10:00|1408.3|1407.1|1408.2|1407|1408.7|1407.5|1408.2|1407|23
1615533300000|2021-03-12 07:15:00|1408.3|1407.1|1407.2|1406|1408.3|1407.1|1407.2|1406|33
1615533600000|2021-03-12 07:20:00|1407.3|1406.1|1407|1405.8|1407.4|1406.2|1406.9|1405.7|44
1615533900000|2021-03-12 07:25:00|1407.2|1406|1407.9|1406.7|1407.9|1406.7|1406.9|1405.7|65
1615534200000|2021-03-12 07:30:00|1407.8|1406.6|1407.9|1406.7|1408.2|1407|1407.3|1406.1|67
1615534500000|2021-03-12 07:35:00|1407.8|1406.6|1407.4|1406.2|1408|1406.8|1407.2|1406|67
1615534800000|2021-03-12 07:40:00|1407.5|1406.3|1408.4|1407.2|1408.4|1407.2|1407.4|1406.2|21
1615535100000|2021-03-12 07:45:00|1408.7|1407.5|1409|1407.8|1409.3|1408.1|1408.5|1407.3|35
1615535400000|2021-03-12 07:50:00|1409.3|1408.1|1408|1406.8|1409.4|1408.2|1408|1406.8|58
1615535700000|2021-03-12 07:55:00|1408.2|1407|1408.4|1407.2|1408.4|1407.2|1407.7|1406.5|32
1615536000000|2021-03-12 08:00:00|1408.3|1407.1|1408.3|1407.1|1409.2|1408|1407.8|1406.6|80
1615536300000|2021-03-12 08:05:00|1408|1406.8|1407.5|1406.3|1408|1406.8|1406.9|1405.7|109
1615536600000|2021-03-12 08:10:00|1407.7|1406.5|1406.7|1405.5|1407.8|1406.6|1406.4|1405.2|74
1615536900000|2021-03-12 08:15:00|1406.5|1405.3|1407.5|1406.3|1407.9|1406.7|1406.5|1405.3|40
1615537200000|2021-03-12 08:20:00|1407.7|1406.5|1407.9|1406.7|1408.3|1407.1|1407.5|1406.3|49
1615537500000|2021-03-12 08:25:00|1407.8|1406.6|1408.4|1407.2|1408.4|1407.2|1407.4|1406.2|35
1615537800000|2021-03-12 08:30:00|1408.3|1407.1|1408.2|1407|1408.4|1407.2|1407.4|1406.2|40
1615538100000|2021-03-12 08:35:00|1408.3|1407.1|1406.7|1405.5|1408.3|1407.1|1406.4|1405.2|44
1615538400000|2021-03-12 08:40:00|1406.5|1405.3|1406.8|1405.6|1406.9|1405.7|1406.4|1405.2|29
1615538700000|2021-03-12 08:45:00|1406.9|1405.7|1407.2|1406|1407.4|1406.2|1406.8|1405.6|11
1615539000000|2021-03-12 08:50:00|1407.3|1406.1|1408.2|1407|1408.2|1407|1407.3|1406.1|36
1615539300000|2021-03-12 08:55:00|1408|1406.8|1407.3|1406.1|1408|1406.8|1407.2|1406|20
1615539600000|2021-03-12 09:00:00|1407.2|1406|1405.7|1404.5|1407.2|1406|1405.7|1404.5|135
1615539900000|2021-03-12 09:05:00|1405.8|1404.6|1405.7|1404.5|1406.2|1405|1405.4|1404.2|111
1615540200000|2021-03-12 09:10:00|1405.5|1404.3|1405.8|1404.6|1406|1404.8|1405.3|1404.1|80
1615540500000|2021-03-12 09:15:00|1405.9|1404.7|1406|1404.8|1406.2|1405|1405.4|1404.2|71
1615540800000|2021-03-12 09:20:00|1405.9|1404.7|1404|1402.8|1406|1404.8|1403.4|1402.2|241
1615541100000|2021-03-12 09:25:00|1404.2|1403|1404.5|1403.3|1404.7|1403.5|1403.4|1402.2|80
1615541400000|2021-03-12 09:30:00|1404.4|1403.2|1404.8|1403.6|1404.9|1403.7|1404.4|1403.2|52
1615541700000|2021-03-12 09:35:00|1404.7|1403.5|1405.9|1404.7|1405.9|1404.7|1404.7|1403.5|79
1615542000000|2021-03-12 09:40:00|1406|1404.8|1405.9|1404.7|1406.4|1405.2|1405.9|1404.7|38
1615542300000|2021-03-12 09:45:00|1405.8|1404.6|1405.8|1404.6|1406|1404.8|1405.7|1404.5|70
1615542600000|2021-03-12 09:50:00|1405.9|1404.7|1405.8|1404.6|1405.9|1404.7|1405.7|1404.5|13
1615542900000|2021-03-12 09:55:00|1405.9|1404.7|1405.9|1404.7|1405.9|1404.7|1405.4|1404.2|19
1615543200000|2021-03-12 10:00:00|1406|1404.8|1407.3|1406.1|1407.4|1406.2|1405.9|1404.7|69
1615543500000|2021-03-12 10:05:00|1407.4|1406.2|1407.5|1406.3|1407.8|1406.6|1407|1405.8|94
1615543800000|2021-03-12 10:10:00|1407.6|1406.4|1408.4|1407.2|1408.9|1407.7|1407.1|1405.9|89
1615544100000|2021-03-12 10:15:00|1408.5|1407.3|1409.1|1407.9|1409.4|1408.2|1408.4|1407.2|91
1615544400000|2021-03-12 10:20:00|1409.3|1408.1|1409|1407.8|1409.8|1408.6|1408.6|1407.4|38
1615544700000|2021-03-12 10:25:00|1408.9|1407.7|1409.1|1407.9|1409.6|1408.4|1408.9|1407.7|38
1615545000000|2021-03-12 10:30:00|1409.3|1408.1|1408.4|1407.2|1409.4|1408.2|1408.3|1407.1|55
1615545300000|2021-03-12 10:35:00|1408.5|1407.3|1408.4|1407.2|1408.5|1407.3|1407.4|1406.2|60
1615545600000|2021-03-12 10:40:00|1408.1|1406.9|1408.5|1407.3|1408.6|1407.4|1408.1|1406.9|26
1615545900000|2021-03-12 10:45:00|1408.4|1407.2|1408.3|1407.1|1409|1407.8|1408.3|1407.1|24
1615546200000|2021-03-12 10:50:00|1408.4|1407.2|1408.1|1406.9|1409.1|1407.9|1407.9|1406.7|40
1615546500000|2021-03-12 10:55:00|1408.3|1407.1|1408.5|1407.3|1408.5|1407.3|1407.9|1406.7|35
1615546800000|2021-03-12 11:00:00|1408.6|1407.4|1408.1|1406.9|1408.6|1407.4|1407.9|1406.7|32
1615547100000|2021-03-12 11:05:00|1408|1406.8|1407.6|1406.4|1408|1406.8|1407.3|1406.1|13
1615547400000|2021-03-12 11:10:00|1407.5|1406.3|1407.6|1406.4|1408.1|1406.9|1407.4|1406.2|30
1615547700000|2021-03-12 11:15:00|1407.8|1406.6|1408|1406.8|1408.1|1406.9|1407.6|1406.4|27
1615548000000|2021-03-12 11:20:00|1407.9|1406.7|1407.3|1406.1|1408|1406.8|1407.3|1406.1|14
1615548300000|2021-03-12 11:25:00|1406.8|1405.6|1406.8|1405.6|1407.4|1406.2|1406.6|1405.4|22
1615548600000|2021-03-12 11:30:00|1406.9|1405.7|1407.1|1405.9|1407.1|1405.9|1406.9|1405.7|9
1615548900000|2021-03-12 11:35:00|1407.4|1406.2|1407.1|1405.9|1407.5|1406.3|1406.6|1405.4|23
1615549200000|2021-03-12 11:40:00|1407|1405.8|1406.6|1405.4|1407.6|1406.4|1406.6|1405.4|36
1615549500000|2021-03-12 11:45:00|1406.4|1405.2|1405.4|1404.2|1406.5|1405.3|1405|1403.8|150
1615549800000|2021-03-12 11:50:00|1405.5|1404.3|1405.8|1404.6|1405.8|1404.6|1405.3|1404.1|25
1615550100000|2021-03-12 11:55:00|1405.9|1404.7|1405.1|1403.9|1405.9|1404.7|1404.9|1403.7|32
1615550400000|2021-03-12 12:00:00|1405|1403.8|1405.8|1404.6|1405.9|1404.7|1405|1403.8|69
1615550700000|2021-03-12 12:05:00|1405.9|1404.7|1404.9|1403.7|1405.9|1404.7|1404.4|1403.2|223
1615551000000|2021-03-12 12:10:00|1404.8|1403.6|1404.1|1402.9|1404.9|1403.7|1404.1|1402.9|254
1615551300000|2021-03-12 12:15:00|1404.4|1403.2|1405.1|1403.9|1405.4|1404.2|1404.1|1402.9|180
1615551600000|2021-03-12 12:20:00|1405.4|1404.2|1405.9|1404.7|1406.1|1404.9|1404.6|1403.4|122
1615551900000|2021-03-12 12:25:00|1405.8|1404.6|1406.6|1405.4|1406.6|1405.4|1405.4|1404.2|73
1615552200000|2021-03-12 12:30:00|1406.5|1405.3|1406.6|1405.4|1406.8|1405.6|1406.3|1405.1|64
1615552500000|2021-03-12 12:35:00|1406.9|1405.7|1406.5|1405.3|1407|1405.8|1406.1|1404.9|142
1615552800000|2021-03-12 12:40:00|1406.6|1405.4|1407.3|1406.1|1407.3|1406.1|1406.1|1404.9|138
1615553100000|2021-03-12 12:45:00|1407.1|1405.9|1408.4|1407.2|1408.4|1407.2|1406.6|1405.4|163
1615553400000|2021-03-12 12:50:00|1408.2|1407|1407.1|1405.9|1408.4|1407.2|1407|1405.8|66
1615553700000|2021-03-12 12:55:00|1407.2|1406|1407.2|1406|1407.4|1406.2|1406.1|1404.9|145
1615554000000|2021-03-12 13:00:00|1407.1|1405.9|1406.7|1405.5|1407.2|1406|1405.4|1404.2|145
1615554300000|2021-03-12 13:05:00|1406.6|1405.4|1405|1403.8|1407.1|1405.9|1404.1|1402.9|168
1615554600000|2021-03-12 13:10:00|1405.1|1403.9|1405.1|1403.9|1405.4|1404.2|1404.9|1403.7|53
1615554900000|2021-03-12 13:15:00|1405|1403.8|1404.7|1403.5|1405.1|1403.9|1404.4|1403.2|153
1615555200000|2021-03-12 13:20:00|1404.6|1403.4|1404.2|1403|1405.4|1404.2|1404.1|1402.9|172
1615555500000|2021-03-12 13:25:00|1404.1|1402.9|1404.7|1403.5|1404.9|1403.7|1403.7|1402.5|126
1615555800000|2021-03-12 13:30:00|1404.9|1403.7|1406|1404.8|1406.4|1405.2|1404.7|1403.5|162
1615556100000|2021-03-12 13:35:00|1405.9|1404.7|1406.4|1405.2|1406.4|1405.2|1405.4|1404.2|93
1615556400000|2021-03-12 13:40:00|1406.6|1405.4|1405.6|1404.4|1406.9|1405.7|1405.6|1404.4|166
1615559400000|2021-03-12 14:30:00|1404.5|1403.3|1397.6|1396.4|1404.5|1403.3|1394.3|1393.1|3533
1615559700000|2021-03-12 14:35:00|1397.2|1396|1394.9|1393.7|1399.1|1397.9|1394.9|1393.7|2062
1615560000000|2021-03-12 14:40:00|1395|1393.8|1395.6|1394.4|1395.9|1394.7|1393.9|1392.7|1252
1615560300000|2021-03-12 14:45:00|1395.4|1394.2|1397.1|1395.9|1397.1|1395.9|1393.4|1392.2|1334
1615560600000|2021-03-12 14:50:00|1397.4|1396.2|1397.2|1396|1398.4|1397.2|1396.4|1395.2|952
1615560900000|2021-03-12 14:55:00|1397.1|1395.9|1395.9|1394.7|1397.4|1396.2|1395|1393.8|715
1615561200000|2021-03-12 15:00:00|1396|1394.8|1393.9|1392.7|1396|1394.8|1393.4|1392.2|817
1615561500000|2021-03-12 15:05:00|1393.7|1392.5|1394.5|1393.3|1394.9|1393.7|1393|1391.8|996
1615561800000|2021-03-12 15:10:00|1394.4|1393.2|1393.6|1392.4|1394.6|1393.4|1392.9|1391.7|588
1615562100000|2021-03-12 15:15:00|1393.9|1392.7|1394.9|1393.7|1395.6|1394.4|1392.7|1391.5|593
1615562400000|2021-03-12 15:20:00|1394.6|1393.4|1397.5|1396.3|1397.6|1396.4|1393.9|1392.7|942
1615562700000|2021-03-12 15:25:00|1397.4|1396.2|1396.9|1395.7|1398.4|1397.2|1396.6|1395.4|833
1615563000000|2021-03-12 15:30:00|1396.7|1395.5|1395.6|1394.4|1396.7|1395.5|1394.9|1393.7|877
1615563300000|2021-03-12 15:35:00|1395.4|1394.2|1398.1|1396.9|1398.4|1397.2|1394.9|1393.7|549
1615563600000|2021-03-12 15:40:00|1398.4|1397.2|1397.4|1396.2|1398.4|1397.2|1396.6|1395.4|747
1615563900000|2021-03-12 15:45:00|1397.1|1395.9|1399.1|1397.9|1399.2|1398|1396.9|1395.7|746
1615564200000|2021-03-12 15:50:00|1399.4|1398.2|1398.1|1396.9|1400.9|1399.7|1397.9|1396.7|1244
1615564500000|2021-03-12 15:55:00|1398|1396.8|1399.6|1398.4|1399.6|1398.4|1397.2|1396|355
1615564800000|2021-03-12 16:00:00|1399.5|1398.3|1399.1|1397.9|1399.6|1398.4|1398.1|1396.9|434
1615565100000|2021-03-12 16:05:00|1398.9|1397.7|1397.6|1396.4|1399.1|1397.9|1397.4|1396.2|434
1615565400000|2021-03-12 16:10:00|1397.7|1396.5|1398.1|1396.9|1398.4|1397.2|1397.1|1395.9|388
1615565700000|2021-03-12 16:15:00|1397.9|1396.7|1397.1|1395.9|1398|1396.8|1396.6|1395.4|210
1615566000000|2021-03-12 16:20:00|1396.9|1395.7|1402.9|1401.7|1403.1|1401.9|1396.9|1395.7|988
1615566300000|2021-03-12 16:25:00|1403|1401.8|1404.4|1403.2|1404.6|1403.4|1402.6|1401.4|1346
1615566600000|2021-03-12 16:30:00|1404.5|1403.3|1403.4|1402.2|1404.6|1403.4|1402.6|1401.4|687
1615566900000|2021-03-12 16:35:00|1403.5|1402.3|1408.4|1407.2|1408.9|1407.7|1402.9|1401.7|893
1615567200000|2021-03-12 16:40:00|1408.5|1407.3|1412.2|1411|1413.6|1412.4|1408.5|1407.3|1651
1615567500000|2021-03-12 16:45:00|1412.1|1410.9|1412.6|1411.4|1415.1|1413.9|1412.1|1410.9|1109
1615567800000|2021-03-12 16:50:00|1412.8|1411.6|1414.8|1413.6|1416.8|1415.6|1412.8|1411.6|977
1615568100000|2021-03-12 16:55:00|1415.3|1414.1|1414.1|1412.9|1415.6|1414.4|1413.1|1411.9|648
1615568400000|2021-03-12 17:00:00|1414.3|1413.1|1414.1|1412.9|1415.1|1413.9|1413.4|1412.2|720
1615568700000|2021-03-12 17:05:00|1414|1412.8|1414.1|1412.9|1416.3|1415.1|1412.9|1411.7|772
1615569000000|2021-03-12 17:10:00|1414.3|1413.1|1413.9|1412.7|1415.2|1414|1413.6|1412.4|526
1615569300000|2021-03-12 17:15:00|1413.8|1412.6|1412.1|1410.9|1413.9|1412.7|1411.1|1409.9|586
1615569600000|2021-03-12 17:20:00|1411.9|1410.7|1412.9|1411.7|1413.4|1412.2|1411.6|1410.4|267
1615569900000|2021-03-12 17:25:00|1412.6|1411.4|1414.1|1412.9|1414.1|1412.9|1412.1|1410.9|282
1615570200000|2021-03-12 17:30:00|1413.8|1412.6|1412.3|1411.1|1414.8|1413.6|1412.2|1411|392
1615570500000|2021-03-12 17:35:00|1412.6|1411.4|1414.1|1412.9|1414.6|1413.4|1412.5|1411.3|452
1615570800000|2021-03-12 17:40:00|1414|1412.8|1414.1|1412.9|1414.8|1413.6|1413.6|1412.4|270
1615571100000|2021-03-12 17:45:00|1414.2|1413|1415.3|1414.1|1415.3|1414.1|1414.1|1412.9|408
1615571400000|2021-03-12 17:50:00|1415.1|1413.9|1414.8|1413.6|1415.3|1414.1|1414.3|1413.1|298
1615571700000|2021-03-12 17:55:00|1414.7|1413.5|1415.8|1414.6|1416.3|1415.1|1414.7|1413.5|332
1615572000000|2021-03-12 18:00:00|1415.6|1414.4|1416.5|1415.3|1417.8|1416.6|1415.6|1414.4|596
1615572300000|2021-03-12 18:05:00|1416.3|1415.1|1413.3|1412.1|1416.6|1415.4|1413.3|1412.1|418
1615572600000|2021-03-12 18:10:00|1413.6|1412.4|1415.6|1414.4|1415.6|1414.4|1413.6|1412.4|304
1615572900000|2021-03-12 18:15:00|1415.7|1414.5|1414.3|1413.1|1416.3|1415.1|1414.3|1413.1|298
1615573200000|2021-03-12 18:20:00|1414.2|1413|1414.1|1412.9|1414.6|1413.4|1413.8|1412.6|221
1615573500000|2021-03-12 18:25:00|1414|1412.8|1415.1|1413.9|1415.1|1413.9|1414|1412.8|176
1615573800000|2021-03-12 18:30:00|1414.8|1413.6|1413.6|1412.4|1415.6|1414.4|1413.6|1412.4|397
1615574100000|2021-03-12 18:35:00|1413.8|1412.6|1413.6|1412.4|1414.3|1413.1|1413.1|1411.9|309
1615574400000|2021-03-12 18:40:00|1413.5|1412.3|1414.3|1413.1|1415.1|1413.9|1413.5|1412.3|287
1615574700000|2021-03-12 18:45:00|1414.1|1412.9|1414|1412.8|1415.1|1413.9|1413.6|1412.4|202
1615575000000|2021-03-12 18:50:00|1414.1|1412.9|1414.8|1413.6|1415.3|1414.1|1414|1412.8|185
1615575300000|2021-03-12 18:55:00|1415|1413.8|1414.3|1413.1|1415.3|1414.1|1413.8|1412.6|370
1615575600000|2021-03-12 19:00:00|1414.2|1413|1414.3|1413.1|1415.2|1414|1414.1|1412.9|296
1615575900000|2021-03-12 19:05:00|1414.2|1413|1412.3|1411.1|1414.7|1413.5|1410.6|1409.4|829
1615576200000|2021-03-12 19:10:00|1412.6|1411.4|1414.3|1413.1|1414.8|1413.6|1412.3|1411.1|1640
1615576500000|2021-03-12 19:15:00|1414.6|1413.4|1413.3|1412.1|1415.3|1414.1|1413.3|1412.1|1051
1615766400000|2021-03-15 00:00:00|1409.7|1408.5|1410.1|1408.9|1411.7|1410.5|1403.4|1401.5|1334
1615766700000|2021-03-15 00:05:00|1410|1408.8|1411.1|1409.9|1412.7|1411.5|1409.7|1408.5|256
1615767000000|2021-03-15 00:10:00|1411|1409.8|1414|1412.8|1414.7|1413.5|1411|1409.8|374
1615767300000|2021-03-15 00:15:00|1414.1|1412.9|1415.4|1414.2|1416.2|1415|1413.8|1412.6|245
1615767600000|2021-03-15 00:20:00|1415.1|1413.9|1414.5|1413.3|1415.5|1414.3|1413.9|1412.7|156
1615767900000|2021-03-15 00:25:00|1414.6|1413.4|1414.6|1413.4|1415.6|1414.4|1414.2|1413|123
1615768200000|2021-03-15 00:30:00|1414.7|1413.5|1414|1412.8|1414.7|1413.5|1413.7|1412.5|124
1615768500000|2021-03-15 00:35:00|1414.1|1412.9|1412.6|1411.4|1414.5|1413.3|1412.6|1411.4|101
1615768800000|2021-03-15 00:40:00|1412.7|1411.5|1413|1411.8|1413.2|1412|1412.3|1411.1|116
1615769100000|2021-03-15 00:45:00|1413.1|1411.9|1411|1409.8|1413.1|1411.9|1411|1409.8|90
1615769400000|2021-03-15 00:50:00|1410.8|1409.6|1409|1407.8|1411.2|1410|1409|1407.8|228
1615769700000|2021-03-15 00:55:00|1408.7|1407.5|1409|1407.8|1409.7|1408.5|1408.6|1407.4|136
1615770000000|2021-03-15 01:00:00|1408.7|1407.5|1411.1|1409.9|1411.9|1410.7|1408.5|1407.3|238
1615770300000|2021-03-15 01:05:00|1411|1409.8|1412.5|1411.3|1412.8|1411.6|1411|1409.8|86
1615770600000|2021-03-15 01:10:00|1412.4|1411.2|1411.7|1410.5|1412.7|1411.5|1411.2|1410|132
1615770900000|2021-03-15 01:15:00|1411.8|1410.6|1414.2|1413|1414.3|1413.1|1411.7|1410.5|173
1615771200000|2021-03-15 01:20:00|1414.5|1413.3|1415.2|1414|1415.7|1414.5|1414|1412.8|280
1615771500000|2021-03-15 01:25:00|1415.4|1414.2|1416.7|1415.5|1417|1415.8|1415|1413.8|162
1615771800000|2021-03-15 01:30:00|1416.6|1415.4|1417.3|1416.1|1418.2|1417|1416.2|1415|270
1615772100000|2021-03-15 01:35:00|1417.5|1416.3|1417.6|1416.4|1418.1|1416.9|1417|1415.8|122
1615772400000|2021-03-15 01:40:00|1417.5|1416.3|1419.2|1418|1419.2|1418|1417.3|1416.1|207
1615772700000|2021-03-15 01:45:00|1419.5|1418.3|1417.7|1416.5|1419.5|1418.3|1417.5|1416.3|160
1615773000000|2021-03-15 01:50:00|1417.8|1416.6|1417.2|1416|1419|1417.8|1417.2|1416|186
1615773300000|2021-03-15 01:55:00|1417.5|1416.3|1416.2|1415|1417.7|1416.5|1416.1|1414.9|755
1615773600000|2021-03-15 02:00:00|1416.4|1415.2|1415.7|1414.5|1416.7|1415.5|1415.5|1414.3|94
1615773900000|2021-03-15 02:05:00|1415.6|1414.4|1414.7|1413.5|1416.5|1415.3|1414|1412.8|127
1615774200000|2021-03-15 02:10:00|1414.9|1413.7|1414.5|1413.3|1415|1413.8|1414|1412.8|46
1615774500000|2021-03-15 02:15:00|1414.6|1413.4|1413.7|1412.5|1414.7|1413.5|1413.7|1412.5|44
1615774800000|2021-03-15 02:20:00|1413.6|1412.4|1413.7|1412.5|1413.7|1412.5|1413.5|1412.3|44
1615775100000|2021-03-15 02:25:00|1413.4|1412.2|1413.6|1412.4|1413.7|1412.5|1413.2|1412|43
1615775400000|2021-03-15 02:30:00|1413.5|1412.3|1412.2|1411|1413.7|1412.5|1412|1410.8|190
1615775700000|2021-03-15 02:35:00|1412.1|1410.9|1411|1409.8|1412.4|1411.2|1410.7|1409.5|202
1615776000000|2021-03-15 02:40:00|1411.1|1409.9|1411|1409.8|1411.8|1410.6|1410.7|1409.5|57
1615776300000|2021-03-15 02:45:00|1411.1|1409.9|1410.2|1409|1411.6|1410.4|1410.2|1409|328
1615776600000|2021-03-15 02:50:00|1410.3|1409.1|1410.1|1408.9|1410.6|1409.4|1409.5|1408.3|120
1615776900000|2021-03-15 02:55:00|1410|1408.8|1410.7|1409.5|1411|1409.8|1409.8|1408.6|54
1615777200000|2021-03-15 03:00:00|1410.8|1409.6|1411.7|1410.5|1412.2|1411|1410.8|1409.6|189
1615777500000|2021-03-15 03:05:00|1412|1410.8|1411|1409.8|1412.2|1411|1410.5|1409.3|89
1615777800000|2021-03-15 03:10:00|1410.9|1409.7|1411|1409.8|1411.7|1410.5|1410.4|1409.2|136
1615778100000|2021-03-15 03:15:00|1411.1|1409.9|1410.6|1409.4|1411.4|1410.2|1410.5|1409.3|48
1615778400000|2021-03-15 03:20:00|1410.5|1409.3|1411|1409.8|1411|1409.8|1410.2|1409|26
1615778700000|2021-03-15 03:25:00|1410.8|1409.6|1411.6|1410.4|1411.8|1410.6|1410.6|1409.4|97
1615779000000|2021-03-15 03:30:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.2|1410|8
1615779300000|2021-03-15 03:35:00|1411.7|1410.5|1411.3|1410.1|1411.7|1410.5|1411.2|1410|36
1615779600000|2021-03-15 03:40:00|1411.6|1410.4|1411.6|1410.4|1411.7|1410.5|1411.5|1410.3|6
1615779900000|2021-03-15 03:45:00|1411.5|1410.3|1411.5|1410.3|1411.8|1410.6|1411.5|1410.3|28
1615780200000|2021-03-15 03:50:00|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1411.2|1410|6
1615780500000|2021-03-15 03:55:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.3|1410.1|4
1615780800000|2021-03-15 04:00:00|1411.3|1410.1|1411.2|1410|1411.5|1410.3|1411.2|1410|8
1615781100000|2021-03-15 04:05:00|1411.5|1410.3|1411.2|1410|1411.5|1410.3|1411.2|1410|25
1615781400000|2021-03-15 04:10:00|1411.3|1410.1|1411.5|1410.3|1411.7|1410.5|1411.2|1410|41
1615781700000|2021-03-15 04:15:00|1411.6|1410.4|1411.5|1410.3|1411.6|1410.4|1411.3|1410.1|144
1615782000000|2021-03-15 04:20:00|1411.3|1410.1|1411.2|1410|1411.3|1410.1|1411.2|1410|5
1615782300000|2021-03-15 04:25:00|1411.3|1410.1|1411.5|1410.3|1411.5|1410.3|1411.3|1410.1|5
1615782600000|2021-03-15 04:30:00|1411.6|1410.4|1412.2|1411|1412.5|1411.3|1411.6|1410.4|85
1615782900000|2021-03-15 04:35:00|1412.1|1410.9|1411.8|1410.6|1412.1|1410.9|1411.7|1410.5|21
1615783200000|2021-03-15 04:40:00|1411.7|1410.5|1411.8|1410.6|1412|1410.8|1411.7|1410.5|2
1615783500000|2021-03-15 04:45:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.8|1410.6|26
1615783800000|2021-03-15 04:50:00|1412.5|1411.3|1412.3|1411.1|1412.5|1411.3|1412.1|1410.9|5
1615784100000|2021-03-15 04:55:00|1412.2|1411|1412.1|1410.9|1412.2|1411|1412|1410.8|27
1615784400000|2021-03-15 05:00:00|1412|1410.8|1411.5|1410.3|1412|1410.8|1411.3|1410.1|12
1615784700000|2021-03-15 05:05:00|1411.3|1410.1|1411|1409.8|1411.5|1410.3|1411|1409.8|40
1615785000000|2021-03-15 05:10:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1410.2|1409|30
1615785300000|2021-03-15 05:15:00|1410.1|1408.9|1409.7|1408.5|1410.1|1408.9|1409.4|1408.2|102
1615785600000|2021-03-15 05:20:00|1409.6|1408.4|1409.2|1408|1409.7|1408.5|1409.2|1408|44
1615785900000|2021-03-15 05:25:00|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|21
1615786200000|2021-03-15 05:30:00|1409.2|1408|1408.5|1407.3|1409.2|1408|1407.5|1406.3|139
1615786500000|2021-03-15 05:35:00|1408.3|1407.1|1409.7|1408.5|1410|1408.8|1408.2|1407|80
1615786800000|2021-03-15 05:40:00|1409.6|1408.4|1410.7|1409.5|1410.7|1409.5|1409.5|1408.3|59
1615787100000|2021-03-15 05:45:00|1410.8|1409.6|1410.3|1409.1|1411|1409.8|1410|1408.8|73
1615787400000|2021-03-15 05:50:00|1410.2|1409|1410.8|1409.6|1411.2|1410|1410|1408.8|44
1615787700000|2021-03-15 05:55:00|1410.7|1409.5|1409.3|1408.1|1410.7|1409.5|1409.2|1408|24
1615788000000|2021-03-15 06:00:00|1409.2|1408|1409|1407.8|1410|1408.8|1408.7|1407.5|23
1615788300000|2021-03-15 06:05:00|1408.7|1407.5|1407.7|1406.5|1409.2|1408|1407.7|1406.5|65
1615788600000|2021-03-15 06:10:00|1407.8|1406.6|1408|1406.8|1408.5|1407.3|1407.7|1406.5|46
1615788900000|2021-03-15 06:15:00|1407.8|1406.6|1406.8|1405.6|1408.1|1406.9|1406.5|1405.3|82
1615789200000|2021-03-15 06:20:00|1406.7|1405.5|1407.2|1406|1407.2|1406|1406.2|1405|66
1615789500000|2021-03-15 06:25:00|1407.1|1405.9|1407.8|1406.6|1408|1406.8|1406.7|1405.5|65
1615789800000|2021-03-15 06:30:00|1407.7|1406.5|1409.1|1407.9|1409.1|1407.9|1407.7|1406.5|35
1615790100000|2021-03-15 06:35:00|1409.2|1408|1409|1407.8|1409.3|1408.1|1408.7|1407.5|52
1615790400000|2021-03-15 06:40:00|1408.8|1407.6|1408|1406.8|1409.1|1407.9|1407.6|1406.4|56
1615790700000|2021-03-15 06:45:00|1407.8|1406.6|1408.8|1407.6|1409.7|1408.5|1407.8|1406.6|109
1615791000000|2021-03-15 06:50:00|1409|1407.8|1408.5|1407.3|1409|1407.8|1408.2|1407|23
1615791300000|2021-03-15 06:55:00|1408.7|1407.5|1408|1406.8|1409|1407.8|1407.7|1406.5|46
1615791600000|2021-03-15 07:00:00|1407.7|1406.5|1407.6|1406.4|1408|1406.8|1407.5|1406.3|15
1615791900000|2021-03-15 07:05:00|1407.5|1406.3|1406.6|1405.4|1407.7|1406.5|1406.5|1405.3|45
1615792200000|2021-03-15 07:10:00|1406.5|1405.3|1405.5|1404.3|1406.6|1405.4|1405.5|1404.3|49
1615792500000|2021-03-15 07:15:00|1405.7|1404.5|1405.5|1404.3|1405.7|1404.5|1405.5|1404.3|36
1615792800000|2021-03-15 07:20:00|1405.4|1404.2|1404.9|1403.7|1405.5|1404.3|1404.7|1403.5|99
1615793100000|2021-03-15 07:25:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.7|1403.5|56
1615793400000|2021-03-15 07:30:00|1405.5|1404.3|1405|1403.8|1405.7|1404.5|1404.6|1403.4|132
1615793700000|2021-03-15 07:35:00|1404.9|1403.7|1404.7|1403.5|1405.2|1404|1404.5|1403.3|89
1615794000000|2021-03-15 07:40:00|1405|1403.8|1404.7|1403.5|1405.2|1404|1404.7|1403.5|50
1615794300000|2021-03-15 07:45:00|1405|1403.8|1404.6|1403.4|1405.3|1404.1|1404.5|1403.3|66
1615794600000|2021-03-15 07:50:00|1404.7|1403.5|1405.2|1404|1405.2|1404|1404.5|1403.3|40
1615794900000|2021-03-15 07:55:00|1405.3|1404.1|1405.9|1404.7|1405.9|1404.7|1405|1403.8|39
1615795200000|2021-03-15 08:00:00|1405.7|1404.5|1406.4|1405.2|1406.5|1405.3|1405.3|1404.1|142
1615795500000|2021-03-15 08:05:00|1406.9|1405.7|1406.4|1405.2|1407.4|1406.2|1406.4|1405.2|46
1615795800000|2021-03-15 08:10:00|1406.2|1405|1406.2|1405|1406.4|1405.2|1405.5|1404.3|25
1615796100000|2021-03-15 08:15:00|1406.3|1405.1|1405.7|1404.5|1406.9|1405.7|1405.5|1404.3|59
1615796400000|2021-03-15 08:20:00|1405.8|1404.6|1405.1|1403.9|1405.8|1404.6|1404.8|1403.6|42
1615796700000|2021-03-15 08:25:00|1405.2|1404|1406.7|1405.5|1406.8|1405.6|1405.1|1403.9|30
1615797000000|2021-03-15 08:30:00|1406.6|1405.4|1405.5|1404.3|1407|1405.8|1405.3|1404.1|64
1615797300000|2021-03-15 08:35:00|1405.6|1404.4|1405.3|1404.1|1406|1404.8|1405.1|1403.9|16
1615797600000|2021-03-15 08:40:00|1405.2|1404|1406|1404.8|1406|1404.8|1405.2|1404|14
1615797900000|2021-03-15 08:45:00|1406.2|1405|1406.8|1405.6|1407|1405.8|1406.2|1405|20
1615798200000|2021-03-15 08:50:00|1407|1405.8|1406.5|1405.3|1407.3|1406.1|1406.5|1405.3|77
1615798500000|2021-03-15 08:55:00|1406.6|1405.4|1405.8|1404.6|1406.7|1405.5|1405.7|1404.5|34
1615798800000|2021-03-15 09:00:00|1405.7|1404.5|1406.7|1405.5|1406.7|1405.5|1405.5|1404.3|151
1615799100000|2021-03-15 09:05:00|1406.6|1405.4|1406.7|1405.5|1407.2|1406|1406.4|1405.2|67
1615799400000|2021-03-15 09:10:00|1406.6|1405.4|1406.8|1405.6|1407|1405.8|1406.4|1405.2|17
1615799700000|2021-03-15 09:15:00|1406.9|1405.7|1406.8|1405.6|1407|1405.8|1406.4|1405.2|16
1615800000000|2021-03-15 09:20:00|1407|1405.8|1407.1|1405.9|1407.1|1405.9|1406.6|1405.4|15
1615800300000|2021-03-15 09:25:00|1407|1405.8|1406.1|1404.9|1407.1|1405.9|1406|1404.8|34
1615800600000|2021-03-15 09:30:00|1406|1404.8|1405.6|1404.4|1406.3|1405.1|1405.5|1404.3|24
1615800900000|2021-03-15 09:35:00|1405.7|1404.5|1405.7|1404.5|1405.9|1404.7|1405.5|1404.3|29
1615801200000|2021-03-15 09:40:00|1405.8|1404.6|1406.7|1405.5|1406.9|1405.7|1405.8|1404.6|33
1615801500000|2021-03-15 09:45:00|1406.6|1405.4|1405.8|1404.6|1406.6|1405.4|1405.6|1404.4|21
1615801800000|2021-03-15 09:50:00|1405.7|1404.5|1405.4|1404.2|1405.8|1404.6|1405.4|1404.2|7
1615802100000|2021-03-15 09:55:00|1405.5|1404.3|1404.2|1403|1405.5|1404.3|1404.1|1402.9|62
1615802400000|2021-03-15 10:00:00|1404.3|1403.1|1404|1402.8|1404.6|1403.4|1404|1402.8|58
1615802700000|2021-03-15 10:05:00|1403.4|1402.2|1402.9|1401.7|1404|1402.8|1402.7|1401.5|170
1615803000000|2021-03-15 10:10:00|1403.2|1402|1402.9|1401.7|1403.6|1402.4|1402.7|1401.5|69
1615803300000|2021-03-15 10:15:00|1403.1|1401.9|1403.3|1402.1|1403.7|1402.5|1402.7|1401.5|75
1615803600000|2021-03-15 10:20:00|1403.4|1402.2|1404.6|1403.4|1404.7|1403.5|1402.9|1401.7|63
1615803900000|2021-03-15 10:25:00|1404.7|1403.5|1405.8|1404.6|1406.1|1404.9|1404.7|1403.5|73
1615804200000|2021-03-15 10:30:00|1405.7|1404.5|1406.2|1405|1406.4|1405.2|1405.7|1404.5|308
1615804500000|2021-03-15 10:35:00|1406.3|1405.1|1407.3|1406.1|1407.6|1406.4|1406.2|1405|162
1615804800000|2021-03-15 10:40:00|1407.4|1406.2|1407.1|1405.9|1407.6|1406.4|1407.1|1405.9|27
1615805100000|2021-03-15 10:45:00|1407.2|1406|1408.3|1407.1|1408.4|1407.2|1407.2|1406|55
1615805400000|2021-03-15 10:50:00|1408.2|1407|1409.9|1408.7|1410.2|1409|1408|1406.8|69
1615805700000|2021-03-15 10:55:00|1410.2|1409|1408.9|1407.7|1410.2|1409|1408.4|1407.2|104
1615806000000|2021-03-15 11:00:00|1409.1|1407.9|1409.2|1408|1409.2|1408|1407.9|1406.7|61
1615806300000|2021-03-15 11:05:00|1409.3|1408.1|1410.3|1409.1|1410.7|1409.5|1409.3|1408.1|79
1615806600000|2021-03-15 11:10:00|1409.9|1408.7|1410.9|1409.7|1411.2|1410|1409.4|1408.2|64
1615806900000|2021-03-15 11:15:00|1411.1|1409.9|1410.3|1409.1|1411.4|1410.2|1410.3|1409.1|51
1615807200000|2021-03-15 11:20:00|1410.4|1409.2|1411.4|1410.2|1411.9|1410.7|1409.6|1408.4|130
1615807500000|2021-03-15 11:25:00|1411.8|1410.6|1410.4|1409.2|1412.2|1411|1410.4|1409.2|48
1615807800000|2021-03-15 11:30:00|1410.6|1409.4|1409.6|1408.4|1410.9|1409.7|1409.3|1408.1|86
1615808100000|2021-03-15 11:35:00|1409.7|1408.5|1408.8|1407.6|1409.9|1408.7|1408.7|1407.5|31
1615808400000|2021-03-15 11:40:00|1408.7|1407.5|1410.9|1409.7|1410.9|1409.7|1408.7|1407.5|44
1615808700000|2021-03-15 11:45:00|1410.8|1409.6|1411.1|1409.9|1411.4|1410.2|1410.4|1409.2|45
1615809000000|2021-03-15 11:50:00|1411.2|1410|1410.3|1409.1|1411.4|1410.2|1410.3|1409.1|27
1615809300000|2021-03-15 11:55:00|1410.2|1409|1408.9|1407.7|1410.2|1409|1408.7|1407.5|63
1615809600000|2021-03-15 12:00:00|1408.8|1407.6|1408.9|1407.7|1409.2|1408|1408.4|1407.2|64
1615809900000|2021-03-15 12:05:00|1408.8|1407.6|1408.2|1407|1409.3|1408.1|1407.9|1406.7|70
1615810200000|2021-03-15 12:10:00|1408.1|1406.9|1408.3|1407.1|1408.7|1407.5|1407.9|1406.7|69
1615810500000|2021-03-15 12:15:00|1408.1|1406.9|1408.4|1407.2|1409.2|1408|1408.1|1406.9|74
1615810800000|2021-03-15 12:20:00|1408.7|1407.5|1408.9|1407.7|1409.9|1408.7|1408.7|1407.5|109
1615811100000|2021-03-15 12:25:00|1409.1|1407.9|1408.7|1407.5|1409.9|1408.7|1408.4|1407.2|99
1615811400000|2021-03-15 12:30:00|1408.6|1407.4|1409.3|1408.1|1409.4|1408.2|1407.9|1406.7|87
1615811700000|2021-03-15 12:35:00|1409.4|1408.2|1409.7|1408.5|1409.7|1408.5|1408.9|1407.7|83
1615812000000|2021-03-15 12:40:00|1409.5|1408.3|1410|1408.8|1410.4|1409.2|1409.2|1408|127
1615815000000|2021-03-15 13:30:00|1408.8|1407.6|1405.7|1404.5|1408.9|1407.7|1402.2|1401|2237
1615815300000|2021-03-15 13:35:00|1405.4|1404.2|1407.4|1406.2|1409.4|1408.2|1404.9|1403.7|1213
1615815600000|2021-03-15 13:40:00|1407.1|1405.9|1406.9|1405.7|1408.9|1407.7|1406|1404.8|1121
1615815900000|2021-03-15 13:45:00|1406.8|1405.6|1406.2|1405|1406.9|1405.7|1405.2|1404|590
1615816200000|2021-03-15 13:50:00|1406.4|1405.2|1405.3|1404.1|1407|1405.8|1403.4|1402.2|647
1615816500000|2021-03-15 13:55:00|1405.2|1404|1403.7|1402.5|1405.7|1404.5|1403.4|1402.2|681
1615816800000|2021-03-15 14:00:00|1403.4|1402.2|1403.8|1402.6|1404.4|1403.2|1402.4|1401.2|1108
1615817100000|2021-03-15 14:05:00|1403.9|1402.7|1405.7|1404.5|1405.7|1404.5|1403.1|1401.9|536
1615817400000|2021-03-15 14:10:00|1405.4|1404.2|1407.4|1406.2|1408.2|1407|1405.4|1404.2|552
1615817700000|2021-03-15 14:15:00|1407.6|1406.4|1409.2|1408|1410.4|1409.2|1407.4|1406.2|665
1615818000000|2021-03-15 14:20:00|1409.4|1408.2|1407.4|1406.2|1409.9|1408.7|1406.7|1405.5|470
1615818300000|2021-03-15 14:25:00|1407.3|1406.1|1407.2|1406|1408.4|1407.2|1406.7|1405.5|417
1615818600000|2021-03-15 14:30:00|1407.3|1406.1|1412.2|1411|1412.7|1411.5|1406.4|1405.2|993
1615818900000|2021-03-15 14:35:00|1411.9|1410.7|1410|1408.8|1413.4|1412.2|1409.4|1408.2|672
1615819200000|2021-03-15 14:40:00|1410.2|1409|1409.2|1408|1410.8|1409.6|1409.1|1407.9|448
1615819500000|2021-03-15 14:45:00|1408.9|1407.7|1410.7|1409.5|1411|1409.8|1408.7|1407.5|352
1615819800000|2021-03-15 14:50:00|1410.8|1409.6|1411.7|1410.5|1412.7|1411.5|1410.8|1409.6|383
1615820100000|2021-03-15 14:55:00|1411.9|1410.7|1412.7|1411.5|1412.7|1411.5|1411.2|1410|416
1615820400000|2021-03-15 15:00:00|1412.6|1411.4|1414.7|1413.5|1414.9|1413.7|1412.6|1411.4|664
1615820700000|2021-03-15 15:05:00|1414.9|1413.7|1415.7|1414.5|1415.9|1414.7|1414.7|1413.5|545
1615821000000|2021-03-15 15:10:00|1415.8|1414.6|1415.9|1414.7|1415.9|1414.7|1414.2|1413|546
1615821300000|2021-03-15 15:15:00|1416.4|1415.2|1421.1|1419.9|1421.5|1420.3|1416.2|1415|1678
1615821600000|2021-03-15 15:20:00|1421.3|1420.1|1419.7|1418.5|1422|1420.8|1419.7|1418.5|1196
1615821900000|2021-03-15 15:25:00|1419.9|1418.7|1419.4|1418.2|1420.9|1419.7|1418.7|1417.5|577
1615822200000|2021-03-15 15:30:00|1419.2|1418|1419.4|1418.2|1421.4|1420.2|1419.2|1418|512
1615822500000|2021-03-15 15:35:00|1419.2|1418|1418.2|1417|1419.5|1418.3|1417.9|1416.7|488
1615822800000|2021-03-15 15:40:00|1418.4|1417.2|1420.2|1419|1420.4|1419.2|1418|1416.8|360
1615823100000|2021-03-15 15:45:00|1419.9|1418.7|1421.5|1420.3|1422.1|1420.9|1419.4|1418.2|433
1615823400000|2021-03-15 15:50:00|1421.4|1420.2|1419.9|1418.7|1422.2|1421|1419.9|1418.7|659
1615823700000|2021-03-15 15:55:00|1420.1|1418.9|1418.9|1417.7|1420.4|1419.2|1418.8|1417.6|464
1615824000000|2021-03-15 16:00:00|1419|1417.8|1421.2|1420|1421.4|1420.2|1418.7|1417.5|742
1615824300000|2021-03-15 16:05:00|1421.3|1420.1|1422.1|1420.9|1422.6|1421.4|1420.7|1419.5|647
1615824600000|2021-03-15 16:10:00|1422.2|1421|1422.6|1421.4|1423.6|1422.4|1421.2|1420|734
1615824900000|2021-03-15 16:15:00|1422.9|1421.7|1422.6|1421.4|1423.4|1422.2|1421.4|1420.2|399
1615825200000|2021-03-15 16:20:00|1422.8|1421.6|1421.9|1420.7|1422.9|1421.7|1419.9|1418.7|612
1615825500000|2021-03-15 16:25:00|1422|1420.8|1420.9|1419.7|1422.3|1421.1|1420.5|1419.3|269
1615825800000|2021-03-15 16:30:00|1421.1|1419.9|1420.4|1419.2|1421.9|1420.7|1420.1|1418.9|337
1615826100000|2021-03-15 16:35:00|1420.3|1419.1|1421.4|1420.2|1421.6|1420.4|1419.9|1418.7|360
1615826400000|2021-03-15 16:40:00|1421.7|1420.5|1420.7|1419.5|1421.9|1420.7|1419.9|1418.7|423
1615826700000|2021-03-15 16:45:00|1420.8|1419.6|1421.5|1420.3|1421.6|1420.4|1420.4|1419.2|239
1615827000000|2021-03-15 16:50:00|1421.6|1420.4|1423|1421.8|1423.4|1422.2|1421.4|1420.2|269
1615827300000|2021-03-15 16:55:00|1423.1|1421.9|1422.4|1421.2|1423.4|1422.2|1422.1|1420.9|296
1615827600000|2021-03-15 17:00:00|1422.6|1421.4|1421.9|1420.7|1423.1|1421.9|1421.6|1420.4|200
1615827900000|2021-03-15 17:05:00|1422.1|1420.9|1422.3|1421.1|1422.9|1421.7|1421.9|1420.7|195
1615828200000|2021-03-15 17:10:00|1422.2|1421|1421.4|1420.2|1423.6|1422.4|1421.4|1420.2|443
1615828500000|2021-03-15 17:15:00|1421.7|1420.5|1420.4|1419.2|1422.2|1421|1419.9|1418.7|596
1615828800000|2021-03-15 17:20:00|1420.7|1419.5|1420.2|1419|1421.2|1420|1420.2|1419|457
1615829100000|2021-03-15 17:25:00|1420.7|1419.5|1420.4|1419.2|1420.9|1419.7|1419.2|1418|704
1615829400000|2021-03-15 17:30:00|1420.7|1419.5|1419.4|1418.2|1420.9|1419.7|1419.2|1418|774
1615829700000|2021-03-15 17:35:00|1419.2|1418|1419.4|1418.2|1419.7|1418.5|1418.2|1417|510
1615830000000|2021-03-15 17:40:00|1419.2|1418|1419.9|1418.7|1420.4|1419.2|1419|1417.8|314
1615830300000|2021-03-15 17:45:00|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1418.8|1417.6|225
1615830600000|2021-03-15 17:50:00|1419.3|1418.1|1419.5|1418.3|1420.6|1419.4|1419.2|1418|280
1615830900000|2021-03-15 17:55:00|1419.6|1418.4|1418.2|1417|1419.9|1418.7|1417.9|1416.7|406
1615831200000|2021-03-15 18:00:00|1418|1416.8|1418.9|1417.7|1419.4|1418.2|1417.4|1416.2|481
1615831500000|2021-03-15 18:05:00|1418.7|1417.5|1418.8|1417.6|1420.2|1419|1418.4|1417.2|309
1615831800000|2021-03-15 18:10:00|1418.9|1417.7|1419.7|1418.5|1419.9|1418.7|1418.2|1417|1483
1615832100000|2021-03-15 18:15:00|1419.8|1418.6|1418.4|1417.2|1420.4|1419.2|1418.2|1417|931
1615852800000|2021-03-16 00:00:00|1421.3|1420.1|1423.1|1421.9|1423.4|1422.2|1420.4|1419.2|403
1615853100000|2021-03-16 00:05:00|1423.4|1422.2|1422.5|1421.3|1423.4|1422.2|1421.9|1420.7|217
1615853400000|2021-03-16 00:10:00|1422.6|1421.4|1424.1|1422.9|1424.4|1423.2|1422.6|1421.4|270
1615853700000|2021-03-16 00:15:00|1424.2|1423|1424.5|1423.3|1424.6|1423.4|1424|1422.8|132
1615854000000|2021-03-16 00:20:00|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.1|1422.9|56
1615854300000|2021-03-16 00:25:00|1424.5|1423.3|1424.3|1423.1|1424.8|1423.6|1424.1|1422.9|226
1615854600000|2021-03-16 00:30:00|1424.5|1423.3|1424.5|1423.3|1424.8|1423.6|1424.3|1423.1|121
1615854900000|2021-03-16 00:35:00|1424.3|1423.1|1423.6|1422.4|1424.3|1423.1|1423.5|1422.3|65
1615855200000|2021-03-16 00:40:00|1423.7|1422.5|1424.1|1422.9|1424.3|1423.1|1423.6|1422.4|40
1615855500000|2021-03-16 00:45:00|1424.2|1423|1424.6|1423.4|1424.6|1423.4|1423.8|1422.6|99
1615855800000|2021-03-16 00:50:00|1424.8|1423.6|1424.3|1423.1|1424.8|1423.6|1424.3|1423.1|20
1615856100000|2021-03-16 00:55:00|1424.2|1423|1423.8|1422.6|1424.6|1423.4|1423.8|1422.6|65
1615856400000|2021-03-16 01:00:00|1423.5|1422.3|1421.3|1420.1|1423.7|1422.5|1421.2|1420|272
1615856700000|2021-03-16 01:05:00|1421.2|1420|1419.2|1418|1421.4|1420.2|1418.7|1417.5|425
1615857000000|2021-03-16 01:10:00|1419.3|1418.1|1421|1419.8|1421.1|1419.9|1419.2|1418|351
1615857300000|2021-03-16 01:15:00|1421.1|1419.9|1420.6|1419.4|1421.2|1420|1419.1|1417.9|321
1615857600000|2021-03-16 01:20:00|1420.7|1419.5|1419.4|1418.2|1421|1419.8|1419.4|1418.2|229
1615857900000|2021-03-16 01:25:00|1419.1|1417.9|1417.9|1416.7|1419.5|1418.3|1417|1415.8|955
1615858200000|2021-03-16 01:30:00|1418|1416.8|1418.6|1417.4|1418.9|1417.7|1417.9|1416.7|179
1615858500000|2021-03-16 01:35:00|1418.7|1417.5|1418.5|1417.3|1419.1|1417.9|1417.9|1416.7|66
1615858800000|2021-03-16 01:40:00|1418.4|1417.2|1418.5|1417.3|1419.6|1418.4|1418.4|1417.2|58
1615859100000|2021-03-16 01:45:00|1418.6|1417.4|1418.6|1417.4|1419|1417.8|1418.1|1416.9|59
1615859400000|2021-03-16 01:50:00|1418.7|1417.5|1420.4|1419.2|1420.6|1419.4|1418.6|1417.4|95
1615859700000|2021-03-16 01:55:00|1420.3|1419.1|1419.5|1418.3|1420.4|1419.2|1419.5|1418.3|33
1615860000000|2021-03-16 02:00:00|1419.4|1418.2|1419.1|1417.9|1419.9|1418.7|1418.6|1417.4|55
1615860300000|2021-03-16 02:05:00|1418.9|1417.7|1419.1|1417.9|1419.1|1417.9|1418.3|1417.1|19
1615860600000|2021-03-16 02:10:00|1419|1417.8|1418.5|1417.3|1419.5|1418.3|1418.4|1417.2|37
1615860900000|2021-03-16 02:15:00|1418.4|1417.2|1418.4|1417.2|1418.5|1417.3|1418.1|1416.9|19
1615861200000|2021-03-16 02:20:00|1418.5|1417.3|1418.8|1417.6|1418.8|1417.6|1418.4|1417.2|4
1615861500000|2021-03-16 02:25:00|1418.9|1417.7|1418.5|1417.3|1418.9|1417.7|1418.4|1417.2|10
1615861800000|2021-03-16 02:30:00|1418.6|1417.4|1417.4|1416.2|1418.8|1417.6|1417.1|1415.9|60
1615862100000|2021-03-16 02:35:00|1417.5|1416.3|1417.4|1416.2|1418|1416.8|1417.1|1415.9|46
1615862400000|2021-03-16 02:40:00|1417.3|1416.1|1418.3|1417.1|1418.6|1417.4|1417.1|1415.9|138
1615862700000|2021-03-16 02:45:00|1418.4|1417.2|1419.8|1418.6|1419.8|1418.6|1418.4|1417.2|22
1615863000000|2021-03-16 02:50:00|1419.6|1418.4|1419.9|1418.7|1420|1418.8|1419.4|1418.2|44
1615863300000|2021-03-16 02:55:00|1420|1418.8|1419.9|1418.7|1420.1|1418.9|1419.4|1418.2|15
1615863600000|2021-03-16 03:00:00|1420|1418.8|1419.9|1418.7|1420.6|1419.4|1419.6|1418.4|50
1615863900000|2021-03-16 03:05:00|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419.8|1418.6|313
1615864200000|2021-03-16 03:10:00|1420.1|1418.9|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|571
1615864500000|2021-03-16 03:15:00|1419.3|1418.1|1419.9|1418.7|1419.9|1418.7|1419.1|1417.9|33
1615864800000|2021-03-16 03:20:00|1420.1|1418.9|1420|1418.8|1420.1|1418.9|1419.6|1418.4|12
1615865100000|2021-03-16 03:25:00|1420.1|1418.9|1420.4|1419.2|1420.6|1419.4|1420.1|1418.9|39
1615865400000|2021-03-16 03:30:00|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.1|1418.9|41
1615865700000|2021-03-16 03:35:00|1420.4|1419.2|1420.8|1419.6|1420.9|1419.7|1420.4|1419.2|19
1615866000000|2021-03-16 03:40:00|1420.9|1419.7|1420.8|1419.6|1421|1419.8|1420.6|1419.4|10
1615866300000|2021-03-16 03:45:00|1420.9|1419.7|1420.8|1419.6|1420.9|1419.7|1420.8|1419.6|21
1615866600000|2021-03-16 03:50:00|1420.9|1419.7|1421.1|1419.9|1421.4|1420.2|1420.6|1419.4|21
1615866900000|2021-03-16 03:55:00|1421.6|1420.4|1421.3|1420.1|1421.9|1420.7|1421.3|1420.1|82
1615867200000|2021-03-16 04:00:00|1421.1|1419.9|1421.4|1420.2|1421.4|1420.2|1421|1419.8|7
1615867500000|2021-03-16 04:05:00|1421.1|1419.9|1421.6|1420.4|1421.8|1420.6|1421.1|1419.9|11
1615867800000|2021-03-16 04:10:00|1421.4|1420.2|1421.2|1420|1421.6|1420.4|1421.2|1420|36
1615868100000|2021-03-16 04:15:00|1421.4|1420.2|1420.9|1419.7|1421.4|1420.2|1420.9|1419.7|11
1615868400000|2021-03-16 04:20:00|1420.6|1419.4|1420.8|1419.6|1420.9|1419.7|1420.6|1419.4|11
1615868700000|2021-03-16 04:25:00|1420.9|1419.7|1420.8|1419.6|1420.9|1419.7|1420.6|1419.4|11
1615869000000|2021-03-16 04:30:00|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1615869300000|2021-03-16 04:35:00|1421.1|1419.9|1420.6|1419.4|1421.1|1419.9|1420.6|1419.4|219
1615869600000|2021-03-16 04:40:00|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420|1418.8|59
1615869900000|2021-03-16 04:45:00|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|11
1615870200000|2021-03-16 04:50:00|1421|1419.8|1420.7|1419.5|1421.1|1419.9|1420.6|1419.4|9
1615870500000|2021-03-16 04:55:00|1420.6|1419.4|1420.7|1419.5|1420.9|1419.7|1420.4|1419.2|24
1615870800000|2021-03-16 05:00:00|1420.9|1419.7|1420.2|1419|1420.9|1419.7|1420.1|1418.9|28
1615871100000|2021-03-16 05:05:00|1420.1|1418.9|1420.1|1418.9|1420.4|1419.2|1419.9|1418.7|13
1615871400000|2021-03-16 05:10:00|1420.4|1419.2|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|5
1615871700000|2021-03-16 05:15:00|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1419.9|1418.7|25
1615872000000|2021-03-16 05:20:00|1420.2|1419|1420.6|1419.4|1420.7|1419.5|1420.2|1419|1176
1615872300000|2021-03-16 05:25:00|1420.4|1419.2|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|1918
1615872600000|2021-03-16 05:30:00|1420.6|1419.4|1419|1417.8|1420.9|1419.7|1418.9|1417.7|948
1615872900000|2021-03-16 05:35:00|1418.9|1417.7|1419.2|1418|1419.2|1418|1418.1|1416.9|160
1615873200000|2021-03-16 05:40:00|1419.1|1417.9|1417.9|1416.7|1419.1|1417.9|1417.6|1416.4|62
1615873500000|2021-03-16 05:45:00|1418|1416.8|1419.2|1418|1419.2|1418|1417.7|1416.5|26
1615873800000|2021-03-16 05:50:00|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.4|1417.2|14
1615874100000|2021-03-16 05:55:00|1419.1|1417.9|1419.9|1418.7|1420.1|1418.9|1419|1417.8|44
1615874400000|2021-03-16 06:00:00|1420|1418.8|1420.9|1419.7|1420.9|1419.7|1419.9|1418.7|63
1615874700000|2021-03-16 06:05:00|1421|1419.8|1420.6|1419.4|1421|1419.8|1420.4|1419.2|48
1615875000000|2021-03-16 06:10:00|1420.5|1419.3|1420.2|1419|1420.9|1419.7|1420|1418.8|74
1615875300000|2021-03-16 06:15:00|1420.4|1419.2|1421.4|1420.2|1421.4|1420.2|1420.4|1419.2|53
1615875600000|2021-03-16 06:20:00|1421.5|1420.3|1421.4|1420.2|1422.6|1421.4|1421.4|1420.2|136
1615875900000|2021-03-16 06:25:00|1421.5|1420.3|1421.7|1420.5|1422|1420.8|1420.9|1419.7|45
1615876200000|2021-03-16 06:30:00|1421.9|1420.7|1421.4|1420.2|1422.1|1420.9|1421.2|1420|25
1615876500000|2021-03-16 06:35:00|1421.2|1420|1420|1418.8|1421.4|1420.2|1419.7|1418.5|40
1615876800000|2021-03-16 06:40:00|1419.9|1418.7|1419.1|1417.9|1420.2|1419|1418.9|1417.7|54
1615877100000|2021-03-16 06:45:00|1418.9|1417.7|1417.1|1415.9|1419.1|1417.9|1416.2|1415|153
1615877400000|2021-03-16 06:50:00|1416.9|1415.7|1416.6|1415.4|1418.2|1417|1416.1|1414.9|172
1615877700000|2021-03-16 06:55:00|1416.8|1415.6|1416.4|1415.2|1417.5|1416.3|1416.3|1415.1|79
1615878000000|2021-03-16 07:00:00|1416.5|1415.3|1416.9|1415.7|1416.9|1415.7|1416.1|1414.9|244
1615878300000|2021-03-16 07:05:00|1417.2|1416|1416.1|1414.9|1417.3|1416.1|1416.1|1414.9|54
1615878600000|2021-03-16 07:10:00|1416.3|1415.1|1416.8|1415.6|1416.8|1415.6|1415.4|1414.2|66
1615878900000|2021-03-16 07:15:00|1416.9|1415.7|1417.1|1415.9|1417.4|1416.2|1416.6|1415.4|40
1615879200000|2021-03-16 07:20:00|1417.2|1416|1416.5|1415.3|1417.3|1416.1|1416.4|1415.2|48
1615879500000|2021-03-16 07:25:00|1416.6|1415.4|1416.1|1414.9|1416.9|1415.7|1416.1|1414.9|24
1615879800000|2021-03-16 07:30:00|1416.2|1415|1417.1|1415.9|1417.2|1416|1416.1|1414.9|33
1615880100000|2021-03-16 07:35:00|1417.2|1416|1417.4|1416.2|1417.6|1416.4|1416.6|1415.4|28
1615880400000|2021-03-16 07:40:00|1417.2|1416|1417.4|1416.2|1417.4|1416.2|1416.9|1415.7|28
1615880700000|2021-03-16 07:45:00|1417.1|1415.9|1416.1|1414.9|1417.1|1415.9|1416|1414.8|29
1615881000000|2021-03-16 07:50:00|1416.4|1415.2|1416.7|1415.5|1416.9|1415.7|1416.1|1414.9|16
1615881300000|2021-03-16 07:55:00|1416.6|1415.4|1417.6|1416.4|1417.6|1416.4|1416.6|1415.4|22
1615881600000|2021-03-16 08:00:00|1417.5|1416.3|1417.9|1416.7|1417.9|1416.7|1417.1|1415.9|46
1615881900000|2021-03-16 08:05:00|1418.1|1416.9|1417.5|1416.3|1418.5|1417.3|1417.4|1416.2|40
1615882200000|2021-03-16 08:10:00|1417.6|1416.4|1418.4|1417.2|1418.4|1417.2|1417.6|1416.4|26
1615882500000|2021-03-16 08:15:00|1418.6|1417.4|1418.2|1417|1419|1417.8|1418.2|1417|29
1615882800000|2021-03-16 08:20:00|1418.1|1416.9|1418.6|1417.4|1418.7|1417.5|1417.6|1416.4|14
1615883100000|2021-03-16 08:25:00|1418.5|1417.3|1417.7|1416.5|1418.5|1417.3|1417.6|1416.4|18
1615883400000|2021-03-16 08:30:00|1417.8|1416.6|1418.2|1417|1418.4|1417.2|1417.7|1416.5|26
1615883700000|2021-03-16 08:35:00|1418.1|1416.9|1417.9|1416.7|1418.1|1416.9|1417.5|1416.3|6
1615884000000|2021-03-16 08:40:00|1417.8|1416.6|1417.8|1416.6|1417.9|1416.7|1417.6|1416.4|5
1615884300000|2021-03-16 08:45:00|1417.7|1416.5|1417.6|1416.4|1417.8|1416.6|1417.6|1416.4|6
1615884600000|2021-03-16 08:50:00|1417.5|1416.3|1416.8|1415.6|1418.1|1416.9|1416.6|1415.4|57
1615884900000|2021-03-16 08:55:00|1416.7|1415.5|1416.2|1415|1417.1|1415.9|1416.2|1415|52
1615885200000|2021-03-16 09:00:00|1416.1|1414.9|1414.8|1413.6|1416.1|1414.9|1414.7|1413.5|137
1615885500000|2021-03-16 09:05:00|1415|1413.8|1415.2|1414|1415.8|1414.6|1414.8|1413.6|34
1615885800000|2021-03-16 09:10:00|1415.3|1414.1|1416.4|1415.2|1416.4|1415.2|1415.1|1413.9|12
1615886100000|2021-03-16 09:15:00|1416.2|1415|1417|1415.8|1417.3|1416.1|1416.2|1415|64
1615886400000|2021-03-16 09:20:00|1416.6|1415.4|1416.7|1415.5|1416.8|1415.6|1416.2|1415|49
1615886700000|2021-03-16 09:25:00|1416.6|1415.4|1416.1|1414.9|1416.6|1415.4|1415.9|1414.7|37
1615887000000|2021-03-16 09:30:00|1416.2|1415|1416.1|1414.9|1416.9|1415.7|1416|1414.8|49
1615887300000|2021-03-16 09:35:00|1415.8|1414.6|1416|1414.8|1416.3|1415.1|1415.6|1414.4|66
1615887600000|2021-03-16 09:40:00|1415.8|1414.6|1416.7|1415.5|1416.8|1415.6|1415.8|1414.6|45
1615887900000|2021-03-16 09:45:00|1416.6|1415.4|1415.6|1414.4|1416.6|1415.4|1415.6|1414.4|25
1615888200000|2021-03-16 09:50:00|1415.7|1414.5|1415.3|1414.1|1415.7|1414.5|1414.3|1413.1|106
1615888500000|2021-03-16 09:55:00|1415.5|1414.3|1415.3|1414.1|1416.3|1415.1|1414.8|1413.6|121
1615888800000|2021-03-16 10:00:00|1415.5|1414.3|1417|1415.8|1417|1415.8|1415.5|1414.3|79
1615889100000|2021-03-16 10:05:00|1417.1|1415.9|1417.3|1416.1|1417.3|1416.1|1416.6|1415.4|29
1615889400000|2021-03-16 10:10:00|1417.2|1416|1417.2|1416|1417.3|1416.1|1416.6|1415.4|38
1615889700000|2021-03-16 10:15:00|1417.3|1416.1|1416.3|1415.1|1417.6|1416.4|1416.1|1414.9|44
1615890000000|2021-03-16 10:20:00|1416.2|1415|1415.5|1414.3|1416.3|1415.1|1415.3|1414.1|55
1615890300000|2021-03-16 10:25:00|1415.3|1414.1|1414.8|1413.6|1415.8|1414.6|1414.8|1413.6|58
1615890600000|2021-03-16 10:30:00|1415|1413.8|1415.8|1414.6|1416.1|1414.9|1415|1413.8|23
1615890900000|2021-03-16 10:35:00|1415.7|1414.5|1415.1|1413.9|1415.7|1414.5|1415.1|1413.9|36
1615891200000|2021-03-16 10:40:00|1414.8|1413.6|1414.3|1413.1|1414.8|1413.6|1413.8|1412.6|184
1615891500000|2021-03-16 10:45:00|1414.5|1413.3|1414.8|1413.6|1415.1|1413.9|1414.3|1413.1|47
1615891800000|2021-03-16 10:50:00|1414.7|1413.5|1413.7|1412.5|1414.8|1413.6|1413.6|1412.4|71
1615892100000|2021-03-16 10:55:00|1413.8|1412.6|1414.1|1412.9|1414.3|1413.1|1413.8|1412.6|32
1615892400000|2021-03-16 11:00:00|1414.2|1413|1414.2|1413|1414.8|1413.6|1413.7|1412.5|60
1615892700000|2021-03-16 11:05:00|1414.1|1412.9|1413.7|1412.5|1414.6|1413.4|1413.6|1412.4|62
1615893000000|2021-03-16 11:10:00|1413.8|1412.6|1414.7|1413.5|1414.9|1413.7|1413.7|1412.5|65
1615893300000|2021-03-16 11:15:00|1414.6|1413.4|1414.8|1413.6|1414.9|1413.7|1414.4|1413.2|18
1615893600000|2021-03-16 11:20:00|1415.1|1413.9|1416.7|1415.5|1417.2|1416|1414.9|1413.7|193
1615893900000|2021-03-16 11:25:00|1416.8|1415.6|1417.6|1416.4|1418.2|1417|1416.8|1415.6|136
1615894200000|2021-03-16 11:30:00|1417.4|1416.2|1418.2|1417|1419.3|1418.1|1417.1|1415.9|113
1615894500000|2021-03-16 11:35:00|1418.3|1417.1|1418.4|1417.2|1419.7|1418.5|1418.1|1416.9|59
1615894800000|2021-03-16 11:40:00|1418.6|1417.4|1417.7|1416.5|1419.3|1418.1|1417.6|1416.4|44
1615895100000|2021-03-16 11:45:00|1417.6|1416.4|1417.1|1415.9|1417.8|1416.6|1417.1|1415.9|31
1615895400000|2021-03-16 11:50:00|1416.8|1415.6|1416.8|1415.6|1417.2|1416|1416.2|1415|93
1615895700000|2021-03-16 11:55:00|1417.1|1415.9|1416.7|1415.5|1417.3|1416.1|1416.3|1415.1|72
1615896000000|2021-03-16 12:00:00|1416.6|1415.4|1417.6|1416.4|1417.8|1416.6|1416.6|1415.4|91
1615896300000|2021-03-16 12:05:00|1417.4|1416.2|1417.1|1415.9|1418|1416.8|1416.9|1415.7|89
1615896600000|2021-03-16 12:10:00|1417.2|1416|1417.3|1416.1|1418.2|1417|1417.2|1416|84
1615896900000|2021-03-16 12:15:00|1417.4|1416.2|1417.3|1416.1|1417.4|1416.2|1416.7|1415.5|50
1615897200000|2021-03-16 12:20:00|1417.4|1416.2|1416.2|1415|1417.4|1416.2|1415.7|1414.5|85
1615897500000|2021-03-16 12:25:00|1416.3|1415.1|1416.6|1415.4|1416.7|1415.5|1415.9|1414.7|69
1615897800000|2021-03-16 12:30:00|1416.8|1415.6|1416.3|1415.1|1417|1415.8|1415.9|1414.7|105
1615898100000|2021-03-16 12:35:00|1416.4|1415.2|1416.8|1415.6|1416.8|1415.6|1416.3|1415.1|131
1615898400000|2021-03-16 12:40:00|1416.6|1415.4|1416.7|1415.5|1416.8|1415.6|1416.2|1415|80
1615901400000|2021-03-16 13:30:00|1417.6|1416.4|1416.3|1415.1|1419.7|1418.5|1414.6|1413.4|2757
1615901700000|2021-03-16 13:35:00|1416.4|1415.2|1418.5|1417.3|1418.5|1417.3|1414.6|1413.4|1457
1615902000000|2021-03-16 13:40:00|1418.7|1417.5|1417.3|1416.1|1418.7|1417.5|1416.5|1415.3|758
1615902300000|2021-03-16 13:45:00|1417.4|1416.2|1415.8|1414.6|1417.8|1416.6|1415|1413.8|639
1615902600000|2021-03-16 13:50:00|1415.6|1414.4|1414.8|1413.6|1416.7|1415.5|1413.3|1412.1|855
1615902900000|2021-03-16 13:55:00|1414.5|1413.3|1414.2|1413|1414.8|1413.6|1413.3|1412.1|850
1615903200000|2021-03-16 14:00:00|1414|1412.8|1414.3|1413.1|1415.3|1414.1|1412.5|1411.3|806
1615903500000|2021-03-16 14:05:00|1414.4|1413.2|1415.8|1414.6|1416.3|1415.1|1414.3|1413.1|487
1615903800000|2021-03-16 14:10:00|1415.5|1414.3|1417.1|1415.9|1417.1|1415.9|1414.3|1413.1|759
1615904100000|2021-03-16 14:15:00|1417.3|1416.1|1418.1|1416.9|1418.5|1417.3|1416.5|1415.3|492
1615904400000|2021-03-16 14:20:00|1418|1416.8|1420.3|1419.1|1421|1419.8|1417.5|1416.3|971
1615904700000|2021-03-16 14:25:00|1420.5|1419.3|1420|1418.8|1421.5|1420.3|1419.5|1418.3|626
1615905000000|2021-03-16 14:30:00|1420.3|1419.1|1421.3|1420.1|1422|1420.8|1420|1418.8|463
1615905300000|2021-03-16 14:35:00|1421.5|1420.3|1422.8|1421.6|1423.8|1422.6|1421.4|1420.2|598
1615905600000|2021-03-16 14:40:00|1423|1421.8|1422.5|1421.3|1424.2|1423|1422.5|1421.3|539
1615905900000|2021-03-16 14:45:00|1422.6|1421.4|1421.5|1420.3|1422.7|1421.5|1420.3|1419.1|650
1615906200000|2021-03-16 14:50:00|1421.8|1420.6|1419.8|1418.6|1422.3|1421.1|1419.8|1418.6|668
1615906500000|2021-03-16 14:55:00|1419.9|1418.7|1417.8|1416.6|1420|1418.8|1417.5|1416.3|480
1615906800000|2021-03-16 15:00:00|1418|1416.8|1418.3|1417.1|1419|1417.8|1417.5|1416.3|445
1615907100000|2021-03-16 15:05:00|1418.1|1416.9|1418.5|1417.3|1418.8|1417.6|1417.3|1416.1|320
1615907400000|2021-03-16 15:10:00|1418.3|1417.1|1418|1416.8|1419.5|1418.3|1417.5|1416.3|232
1615907700000|2021-03-16 15:15:00|1417.9|1416.7|1418|1416.8|1418.8|1417.6|1417.5|1416.3|275
1615908000000|2021-03-16 15:20:00|1417.9|1416.7|1417.3|1416.1|1418|1416.8|1416.8|1415.6|414
1615908300000|2021-03-16 15:25:00|1417.5|1416.3|1417.5|1416.3|1418|1416.8|1417|1415.8|203
1615908600000|2021-03-16 15:30:00|1417.3|1416.1|1416.8|1415.6|1418|1416.8|1416.8|1415.6|174
1615908900000|2021-03-16 15:35:00|1416.6|1415.4|1418.8|1417.6|1419|1417.8|1416.3|1415.1|436
1615909200000|2021-03-16 15:40:00|1419|1417.8|1417.8|1416.6|1419.3|1418.1|1417.8|1416.6|169
1615909500000|2021-03-16 15:45:00|1418|1416.8|1417.3|1416.1|1418|1416.8|1416.8|1415.6|232
1615909800000|2021-03-16 15:50:00|1417.2|1416|1417.7|1416.5|1418.2|1417|1417.2|1416|128
1615910100000|2021-03-16 15:55:00|1418|1416.8|1419|1417.8|1419.2|1418|1417.7|1416.5|144
1615910400000|2021-03-16 16:00:00|1419.2|1418|1421.5|1420.3|1421.5|1420.3|1419|1417.8|387
1615910700000|2021-03-16 16:05:00|1421.7|1420.5|1421.7|1420.5|1422.2|1421|1421|1419.8|292
1615911000000|2021-03-16 16:10:00|1421.5|1420.3|1421.7|1420.5|1421.8|1420.6|1420.7|1419.5|274
1615911300000|2021-03-16 16:15:00|1421.8|1420.6|1422.2|1421|1422.7|1421.5|1421.8|1420.6|363
1615911600000|2021-03-16 16:20:00|1422|1420.8|1421|1419.8|1422.1|1420.9|1421|1419.8|173
1615911900000|2021-03-16 16:25:00|1420.9|1419.7|1420.8|1419.6|1421.2|1420|1420.4|1419.2|177
1615912200000|2021-03-16 16:30:00|1421|1419.8|1420.8|1419.6|1421.8|1420.6|1420.5|1419.3|238
1615912500000|2021-03-16 16:35:00|1420.6|1419.4|1420.4|1419.2|1421|1419.8|1420.3|1419.1|128
1615912800000|2021-03-16 16:40:00|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1420|1418.8|142
1615913100000|2021-03-16 16:45:00|1420.1|1418.9|1420|1418.8|1420.3|1419.1|1419.5|1418.3|321
1615913400000|2021-03-16 16:50:00|1419.8|1418.6|1420.1|1418.9|1420.3|1419.1|1419|1417.8|297
1615913700000|2021-03-16 16:55:00|1420.3|1419.1|1419|1417.8|1420.3|1419.1|1418.9|1417.7|394
1615914000000|2021-03-16 17:00:00|1419.1|1417.9|1420.3|1419.1|1420.3|1419.1|1418.4|1417.2|247
1615914300000|2021-03-16 17:05:00|1420|1418.8|1420.3|1419.1|1420.3|1419.1|1419.7|1418.5|151
1615914600000|2021-03-16 17:10:00|1420|1418.8|1419.8|1418.6|1421.7|1420.5|1419.8|1418.6|383
1615914900000|2021-03-16 17:15:00|1420|1418.8|1421.5|1420.3|1421.5|1420.3|1419.5|1418.3|406
1615915200000|2021-03-16 17:20:00|1421.3|1420.1|1420.3|1419.1|1421.4|1420.2|1419.9|1418.7|291
1615915500000|2021-03-16 17:25:00|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1419.8|1418.6|134
1615915800000|2021-03-16 17:30:00|1420|1418.8|1421.7|1420.5|1421.8|1420.6|1420|1418.8|242
1615916100000|2021-03-16 17:35:00|1421.8|1420.6|1422.3|1421.1|1422.4|1421.2|1421.5|1420.3|308
1615916400000|2021-03-16 17:40:00|1422.4|1421.2|1421.3|1420.1|1422.8|1421.6|1421.3|1420.1|358
1615916700000|2021-03-16 17:45:00|1421.5|1420.3|1421.3|1420.1|1422.3|1421.1|1421|1419.8|207
1615917000000|2021-03-16 17:50:00|1421.4|1420.2|1422|1420.8|1422.3|1421.1|1421.3|1420.1|267
1615917300000|2021-03-16 17:55:00|1422.3|1421.1|1422.3|1421.1|1422.8|1421.6|1421.5|1420.3|244
1615917600000|2021-03-16 18:00:00|1422.5|1421.3|1422|1420.8|1423|1421.8|1421.8|1420.6|264
1615917900000|2021-03-16 18:05:00|1422.1|1420.9|1422.8|1421.6|1423.8|1422.6|1422.1|1420.9|613
1615918200000|2021-03-16 18:10:00|1422.9|1421.7|1423.2|1422|1423.5|1422.3|1421.8|1420.6|1436
1615918500000|2021-03-16 18:15:00|1423|1421.8|1421.8|1420.6|1423.3|1422.1|1421.7|1420.5|913
1615939200000|2021-03-17 00:00:00|1422.6|1421.4|1422.2|1421|1425|1423.8|1422|1420.8|625
1615939500000|2021-03-17 00:05:00|1422.5|1421.3|1423.5|1422.3|1423.8|1422.6|1421.6|1420.4|190
1615939800000|2021-03-17 00:10:00|1423.6|1422.4|1421.9|1420.7|1423.6|1422.4|1421.7|1420.5|139
1615940100000|2021-03-17 00:15:00|1422|1420.8|1422.2|1421|1422.7|1421.5|1421.9|1420.7|53
1615940400000|2021-03-17 00:20:00|1422.3|1421.1|1422.6|1421.4|1422.7|1421.5|1422.1|1420.9|47
1615940700000|2021-03-17 00:25:00|1422.7|1421.5|1423|1421.8|1423.1|1421.9|1422.5|1421.3|16
1615941000000|2021-03-17 00:30:00|1422.7|1421.5|1422.1|1420.9|1422.8|1421.6|1422|1420.8|43
1615941300000|2021-03-17 00:35:00|1422.2|1421|1420.6|1419.4|1422.2|1421|1420.6|1419.4|62
1615941600000|2021-03-17 00:40:00|1420.5|1419.3|1421.6|1420.4|1421.6|1420.4|1420.4|1419.2|28
1615941900000|2021-03-17 00:45:00|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421|1419.8|12
1615942200000|2021-03-17 00:50:00|1421.6|1420.4|1421.6|1420.4|1421.7|1420.5|1421.1|1419.9|18
1615942500000|2021-03-17 00:55:00|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.2|1420|18
1615942800000|2021-03-17 01:00:00|1421.8|1420.6|1420.5|1419.3|1421.9|1420.7|1419.5|1418.3|146
1615943100000|2021-03-17 01:05:00|1420.3|1419.1|1422.2|1421|1422.5|1421.3|1420.3|1419.1|97
1615943400000|2021-03-17 01:10:00|1422.5|1421.3|1423|1421.8|1423.2|1422|1422.2|1421|175
1615943700000|2021-03-17 01:15:00|1422.7|1421.5|1423.7|1422.5|1423.7|1422.5|1422.7|1421.5|72
1615944000000|2021-03-17 01:20:00|1423.6|1422.4|1423.7|1422.5|1424.2|1423|1423.4|1422.2|438
1615944300000|2021-03-17 01:25:00|1423.6|1422.4|1422.2|1421|1423.7|1422.5|1422.2|1421|1511
1615944600000|2021-03-17 01:30:00|1422.1|1420.9|1421.5|1420.3|1422.1|1420.9|1421|1419.8|2083
1615944900000|2021-03-17 01:35:00|1421.7|1420.5|1421.5|1420.3|1422|1420.8|1421|1419.8|74
1615945200000|2021-03-17 01:40:00|1421.6|1420.4|1422.1|1420.9|1422.2|1421|1421.5|1420.3|35
1615945500000|2021-03-17 01:45:00|1422|1420.8|1422.5|1421.3|1422.7|1421.5|1421.7|1420.5|249
1615945800000|2021-03-17 01:50:00|1422.6|1421.4|1422.4|1421.2|1423|1421.8|1422.2|1421|17
1615946100000|2021-03-17 01:55:00|1422.5|1421.3|1421.7|1420.5|1422.6|1421.4|1421.2|1420|92
1615946400000|2021-03-17 02:00:00|1421.8|1420.6|1421.6|1420.4|1422.1|1420.9|1421.5|1420.3|37
1615946700000|2021-03-17 02:05:00|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421.2|1420|8
1615947000000|2021-03-17 02:10:00|1421.7|1420.5|1421.1|1419.9|1421.7|1420.5|1421|1419.8|59
1615947300000|2021-03-17 02:15:00|1421|1419.8|1421|1419.8|1421.5|1420.3|1421|1419.8|16
1615947600000|2021-03-17 02:20:00|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|10
1615947900000|2021-03-17 02:25:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|5
1615948200000|2021-03-17 02:30:00|1420.7|1419.5|1420.2|1419|1420.7|1419.5|1420.2|1419|19
1615948500000|2021-03-17 02:35:00|1420.5|1419.3|1421|1419.8|1421.3|1420.1|1420.3|1419.1|36
1615948800000|2021-03-17 02:40:00|1421.1|1419.9|1420.7|1419.5|1421.3|1420.1|1420.7|1419.5|72
1615949100000|2021-03-17 02:45:00|1420.5|1419.3|1419.7|1418.5|1420.7|1419.5|1419|1417.8|70
1615949400000|2021-03-17 02:50:00|1419.5|1418.3|1419.8|1418.6|1419.8|1418.6|1419.2|1418|12
1615949700000|2021-03-17 02:55:00|1419.7|1418.5|1420.2|1419|1420.3|1419.1|1419.7|1418.5|56
1615950000000|2021-03-17 03:00:00|1420.3|1419.1|1420.6|1419.4|1420.7|1419.5|1420.1|1418.9|3
1615950300000|2021-03-17 03:05:00|1420.5|1419.3|1420.1|1418.9|1420.5|1419.3|1419.8|1418.6|11
1615950600000|2021-03-17 03:10:00|1420.2|1419|1420.2|1419|1420.6|1419.4|1420.2|1419|6
1615950900000|2021-03-17 03:15:00|1420.3|1419.1|1420.9|1419.7|1421.1|1419.9|1420.2|1419|10
1615951200000|2021-03-17 03:20:00|1421|1419.8|1420.9|1419.7|1421.2|1420|1420.7|1419.5|9
1615951500000|2021-03-17 03:25:00|1420.7|1419.5|1420.4|1419.2|1420.7|1419.5|1420.1|1418.9|13
1615951800000|2021-03-17 03:30:00|1420.5|1419.3|1420.4|1419.2|1420.6|1419.4|1420.4|1419.2|3
1615952100000|2021-03-17 03:35:00|1420.5|1419.3|1420.2|1419|1420.6|1419.4|1420.2|1419|3
1615952400000|2021-03-17 03:40:00|1420.3|1419.1|1420.4|1419.2|1420.4|1419.2|1420.2|1419|3
1615952700000|2021-03-17 03:45:00|1420.3|1419.1|1420.6|1419.4|1420.6|1419.4|1420.2|1419|2
1615953000000|2021-03-17 03:50:00|1420.4|1419.2|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|2
1615953300000|2021-03-17 03:55:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|10
1615953600000|2021-03-17 04:00:00|1420.7|1419.5|1420.7|1419.5|1420.8|1419.6|1420.6|1419.4|17
1615953900000|2021-03-17 04:05:00|1420.8|1419.6|1420.9|1419.7|1420.9|1419.7|1420.8|1419.6|1
1615954200000|2021-03-17 04:10:00|1420.8|1419.6|1420.8|1419.6|1420.9|1419.7|1420.8|1419.6|2
1615954500000|2021-03-17 04:15:00|1420.9|1419.7|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|1
1615954800000|2021-03-17 04:20:00|1420.4|1419.2|1420.2|1419|1420.7|1419.5|1420.1|1418.9|22
1615955100000|2021-03-17 04:25:00|1420.3|1419.1|1420.1|1418.9|1420.4|1419.2|1419.7|1418.5|56
1615955400000|2021-03-17 04:30:00|1419.9|1418.7|1420.2|1419|1420.6|1419.4|1419.9|1418.7|8
1615955700000|2021-03-17 04:35:00|1420.3|1419.1|1420.2|1419|1420.4|1419.2|1420.2|1419|5
1615956000000|2021-03-17 04:40:00|1420.1|1418.9|1419.7|1418.5|1420.1|1418.9|1419.7|1418.5|25
1615956300000|2021-03-17 04:45:00|1419.8|1418.6|1419.9|1418.7|1420.2|1419|1419.8|1418.6|5
1615956600000|2021-03-17 04:50:00|1420|1418.8|1420.3|1419.1|1420.4|1419.2|1420|1418.8|4
1615956900000|2021-03-17 04:55:00|1420.4|1419.2|1420.6|1419.4|1420.8|1419.6|1420.4|1419.2|6
1615957200000|2021-03-17 05:00:00|1420.5|1419.3|1420.5|1419.3|1421.2|1420|1420.5|1419.3|7
1615957500000|2021-03-17 05:05:00|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1419.9|1418.7|12
1615957800000|2021-03-17 05:10:00|1419.9|1418.7|1419.7|1418.5|1420.1|1418.9|1419.7|1418.5|5
1615958100000|2021-03-17 05:15:00|1419.5|1418.3|1419.9|1418.7|1419.9|1418.7|1419.5|1418.3|17
1615958400000|2021-03-17 05:20:00|1419.8|1418.6|1420.2|1419|1420.2|1419|1419.8|1418.6|5
1615958700000|2021-03-17 05:25:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420.2|1419|8
1615959000000|2021-03-17 05:30:00|1420.2|1419|1420.7|1419.5|1420.7|1419.5|1420.2|1419|24
1615959300000|2021-03-17 05:35:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|19
1615959600000|2021-03-17 05:40:00|1420.3|1419.1|1420.3|1419.1|1420.9|1419.7|1420.2|1419|11
1615959900000|2021-03-17 05:45:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1419.8|1418.6|13
1615960200000|2021-03-17 05:50:00|1420.2|1419|1420.7|1419.5|1420.8|1419.6|1420.2|1419|12
1615960500000|2021-03-17 05:55:00|1420.6|1419.4|1420.4|1419.2|1420.6|1419.4|1419.9|1418.7|22
1615960800000|2021-03-17 06:00:00|1420.6|1419.4|1420.6|1419.4|1421.8|1420.6|1420.6|1419.4|47
1615961100000|2021-03-17 06:05:00|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.4|1419.2|25
1615961400000|2021-03-17 06:10:00|1420.8|1419.6|1420.7|1419.5|1421.2|1420|1420.7|1419.5|13
1615961700000|2021-03-17 06:15:00|1420.6|1419.4|1420.4|1419.2|1420.8|1419.6|1420.2|1419|29
1615962000000|2021-03-17 06:20:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.4|1419.2|30
1615962300000|2021-03-17 06:25:00|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.4|1419.2|18
1615962600000|2021-03-17 06:30:00|1420.8|1419.6|1421.4|1420.2|1421.8|1420.6|1420.8|1419.6|37
1615962900000|2021-03-17 06:35:00|1421.2|1420|1420.7|1419.5|1421.4|1420.2|1420.7|1419.5|75
1615963200000|2021-03-17 06:40:00|1420.8|1419.6|1420|1418.8|1420.9|1419.7|1419.7|1418.5|48
1615963500000|2021-03-17 06:45:00|1420.2|1419|1421|1419.8|1421|1419.8|1420.2|1419|26
1615963800000|2021-03-17 06:50:00|1420.9|1419.7|1422.2|1421|1422.2|1421|1420.9|1419.7|30
1615964100000|2021-03-17 06:55:00|1422|1420.8|1422.4|1421.2|1422.7|1421.5|1422|1420.8|69
1615964400000|2021-03-17 07:00:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1421.9|1420.7|16
1615964700000|2021-03-17 07:05:00|1422.1|1420.9|1421.5|1420.3|1422.3|1421.1|1421.4|1420.2|21
1615965000000|2021-03-17 07:10:00|1421.4|1420.2|1422.4|1421.2|1422.4|1421.2|1421|1419.8|160
1615965300000|2021-03-17 07:15:00|1422.3|1421.1|1422.2|1421|1422.3|1421.1|1421.9|1420.7|36
1615965600000|2021-03-17 07:20:00|1422|1420.8|1421.9|1420.7|1422.2|1421|1421.5|1420.3|16
1615965900000|2021-03-17 07:25:00|1422|1420.8|1421.6|1420.4|1422|1420.8|1421.4|1420.2|10
1615966200000|2021-03-17 07:30:00|1421.7|1420.5|1421.1|1419.9|1421.9|1420.7|1420.7|1419.5|20
1615966500000|2021-03-17 07:35:00|1421|1419.8|1421|1419.8|1421.4|1420.2|1420.9|1419.7|24
1615966800000|2021-03-17 07:40:00|1421.1|1419.9|1420.2|1419|1421.2|1420|1420.2|1419|26
1615967100000|2021-03-17 07:45:00|1420.1|1418.9|1419.8|1418.6|1420.2|1419|1419.2|1418|65
1615967400000|2021-03-17 07:50:00|1419.7|1418.5|1419.5|1418.3|1419.9|1418.7|1419.5|1418.3|9
1615967700000|2021-03-17 07:55:00|1419.4|1418.2|1418.9|1417.7|1419.4|1418.2|1418.7|1417.5|18
1615968000000|2021-03-17 08:00:00|1418.7|1417.5|1418.7|1417.5|1418.8|1417.6|1418.4|1417.2|55
1615968300000|2021-03-17 08:05:00|1418.9|1417.7|1418.7|1417.5|1418.9|1417.7|1418.2|1417|27
1615968600000|2021-03-17 08:10:00|1418.9|1417.7|1419.4|1418.2|1419.4|1418.2|1418.9|1417.7|32
1615968900000|2021-03-17 08:15:00|1419.3|1418.1|1419.1|1417.9|1419.4|1418.2|1418.7|1417.5|63
1615969200000|2021-03-17 08:20:00|1419|1417.8|1418.4|1417.2|1419.2|1418|1418.2|1417|63
1615969500000|2021-03-17 08:25:00|1418.3|1417.1|1418.6|1417.4|1418.7|1417.5|1418.2|1417|57
1615969800000|2021-03-17 08:30:00|1418.7|1417.5|1418.2|1417|1418.9|1417.7|1418.2|1417|18
1615970100000|2021-03-17 08:35:00|1418.3|1417.1|1418.2|1417|1418.3|1417.1|1417.4|1416.2|41
1615970400000|2021-03-17 08:40:00|1418.1|1416.9|1419.3|1418.1|1419.3|1418.1|1417.8|1416.6|83
1615970700000|2021-03-17 08:45:00|1419.2|1418|1418.4|1417.2|1419.2|1418|1418.2|1417|59
1615971000000|2021-03-17 08:50:00|1418.2|1417|1418.4|1417.2|1418.9|1417.7|1417.9|1416.7|42
1615971300000|2021-03-17 08:55:00|1418.3|1417.1|1418.8|1417.6|1419.1|1417.9|1418.3|1417.1|20
1615971600000|2021-03-17 09:00:00|1418.7|1417.5|1418.8|1417.6|1419.2|1418|1418.4|1417.2|15
1615971900000|2021-03-17 09:05:00|1418.9|1417.7|1418.7|1417.5|1419|1417.8|1418.4|1417.2|11
1615972200000|2021-03-17 09:10:00|1418.5|1417.3|1418.6|1417.4|1419|1417.8|1418.4|1417.2|90
1615972500000|2021-03-17 09:15:00|1418.5|1417.3|1419.4|1418.2|1419.5|1418.3|1418.4|1417.2|52
1615972800000|2021-03-17 09:20:00|1419.5|1418.3|1419.5|1418.3|1419.6|1418.4|1419.1|1417.9|57
1615973100000|2021-03-17 09:25:00|1419.4|1418.2|1419.1|1417.9|1419.6|1418.4|1418.9|1417.7|81
1615973400000|2021-03-17 09:30:00|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1418.4|1417.2|106
1615973700000|2021-03-17 09:35:00|1418.9|1417.7|1418.6|1417.4|1419.1|1417.9|1418.6|1417.4|32
1615974000000|2021-03-17 09:40:00|1418.4|1417.2|1418.6|1417.4|1418.6|1417.4|1418.1|1416.9|46
1615974300000|2021-03-17 09:45:00|1418.5|1417.3|1418.1|1416.9|1418.6|1417.4|1418.1|1416.9|4
1615974600000|2021-03-17 09:50:00|1417.9|1416.7|1417.6|1416.4|1417.9|1416.7|1417.4|1416.2|37
1615974900000|2021-03-17 09:55:00|1417.5|1416.3|1416.6|1415.4|1417.6|1416.4|1416.2|1415|372
1615975200000|2021-03-17 10:00:00|1416.5|1415.3|1415.9|1414.7|1416.6|1415.4|1415.9|1414.7|127
1615975500000|2021-03-17 10:05:00|1415.8|1414.6|1416.1|1414.9|1416.6|1415.4|1415.1|1413.9|275
1615975800000|2021-03-17 10:10:00|1416.2|1415|1415.9|1414.7|1416.6|1415.4|1415.8|1414.6|30
1615976100000|2021-03-17 10:15:00|1416.1|1414.9|1416.5|1415.3|1416.8|1415.6|1416|1414.8|31
1615976400000|2021-03-17 10:20:00|1416.4|1415.2|1416.7|1415.5|1417.1|1415.9|1416.3|1415.1|26
1615976700000|2021-03-17 10:25:00|1416.6|1415.4|1416.6|1415.4|1416.9|1415.7|1416.4|1415.2|42
1615977000000|2021-03-17 10:30:00|1416.7|1415.5|1417.3|1416.1|1417.4|1416.2|1416.7|1415.5|34
1615977300000|2021-03-17 10:35:00|1417.1|1415.9|1417.4|1416.2|1417.5|1416.3|1417.1|1415.9|15
1615977600000|2021-03-17 10:40:00|1417.3|1416.1|1417.3|1416.1|1417.5|1416.3|1417|1415.8|19
1615977900000|2021-03-17 10:45:00|1417.4|1416.2|1417.2|1416|1417.9|1416.7|1417.2|1416|9
1615978200000|2021-03-17 10:50:00|1417.3|1416.1|1417.2|1416|1417.4|1416.2|1417.1|1415.9|5
1615978500000|2021-03-17 10:55:00|1417.1|1415.9|1416.9|1415.7|1417.3|1416.1|1416.6|1415.4|65
1615978800000|2021-03-17 11:00:00|1417|1415.8|1417.4|1416.2|1417.6|1416.4|1416.9|1415.7|25
1615979100000|2021-03-17 11:05:00|1417.6|1416.4|1417.7|1416.5|1418.1|1416.9|1417.6|1416.4|41
1615979400000|2021-03-17 11:10:00|1417.9|1416.7|1417.3|1416.1|1418|1416.8|1417.3|1416.1|25
1615979700000|2021-03-17 11:15:00|1417.4|1416.2|1416.8|1415.6|1417.4|1416.2|1416.1|1414.9|42
1615980000000|2021-03-17 11:20:00|1416.9|1415.7|1417.1|1415.9|1417.1|1415.9|1416.3|1415.1|84
1615980300000|2021-03-17 11:25:00|1417|1415.8|1416.3|1415.1|1417.4|1416.2|1416.1|1414.9|81
1615980600000|2021-03-17 11:30:00|1416.5|1415.3|1416.4|1415.2|1416.7|1415.5|1416.1|1414.9|94
1615980900000|2021-03-17 11:35:00|1415.7|1414.5|1414.8|1413.6|1415.7|1414.5|1414.4|1413.2|207
1615981200000|2021-03-17 11:40:00|1414.7|1413.5|1413.3|1412.1|1414.7|1413.5|1412.6|1411.4|324
1615981500000|2021-03-17 11:45:00|1413.4|1412.2|1414.1|1412.9|1414.4|1413.2|1413.1|1411.9|90
1615981800000|2021-03-17 11:50:00|1414.2|1413|1414.9|1413.7|1414.9|1413.7|1413.9|1412.7|42
1615982100000|2021-03-17 11:55:00|1414.7|1413.5|1414.9|1413.7|1414.9|1413.7|1414.3|1413.1|86
1615982400000|2021-03-17 12:00:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1412.8|1411.6|403
1615982700000|2021-03-17 12:05:00|1413.8|1412.6|1415.1|1413.9|1415.1|1413.9|1413.7|1412.5|286
1615983000000|2021-03-17 12:10:00|1415.6|1414.4|1415.5|1414.3|1416.4|1415.2|1415.1|1413.9|156
1615983300000|2021-03-17 12:15:00|1415.6|1414.4|1415|1413.8|1415.8|1414.6|1414.8|1413.6|74
1615983600000|2021-03-17 12:20:00|1414.8|1413.6|1415|1413.8|1415.2|1414|1414.5|1413.3|34
1615983900000|2021-03-17 12:25:00|1414.8|1413.6|1414.6|1413.4|1414.8|1413.6|1413.8|1412.6|69
1615984200000|2021-03-17 12:30:00|1414.3|1413.1|1415.5|1414.3|1415.6|1414.4|1414.3|1413.1|68
1615984500000|2021-03-17 12:35:00|1415.4|1414.2|1415.6|1414.4|1416.1|1414.9|1415.4|1414.2|88
1615984800000|2021-03-17 12:40:00|1415.7|1414.5|1415.5|1414.3|1416.1|1414.9|1415|1413.8|118
1615987800000|2021-03-17 13:30:00|1414|1412.8|1408.1|1406.9|1416.3|1415.1|1407.9|1406.7|2496
1615988100000|2021-03-17 13:35:00|1408.2|1407|1412.1|1410.9|1412.3|1411.1|1407.9|1406.7|1329
1615988400000|2021-03-17 13:40:00|1412|1410.8|1412.9|1411.7|1413.3|1412.1|1411.8|1410.6|1108
1615988700000|2021-03-17 13:45:00|1412.8|1411.6|1413.6|1412.4|1414.6|1413.4|1412.1|1410.9|589
1615989000000|2021-03-17 13:50:00|1413.4|1412.2|1411.1|1409.9|1413.4|1412.2|1411.1|1409.9|668
1615989300000|2021-03-17 13:55:00|1411.2|1410|1411.6|1410.4|1412.5|1411.3|1410.4|1409.2|492
1615989600000|2021-03-17 14:00:00|1411.9|1410.7|1414.6|1413.4|1415.1|1413.9|1410.9|1409.7|543
1615989900000|2021-03-17 14:05:00|1414.8|1413.6|1413.3|1412.1|1416.1|1414.9|1412.4|1411.2|895
1615990200000|2021-03-17 14:10:00|1413.1|1411.9|1414.6|1413.4|1414.8|1413.6|1412.6|1411.4|325
1615990500000|2021-03-17 14:15:00|1414.5|1413.3|1413.1|1411.9|1414.9|1413.7|1412.6|1411.4|257
1615990800000|2021-03-17 14:20:00|1413.2|1412|1412.6|1411.4|1414.3|1413.1|1412.5|1411.3|258
1615991100000|2021-03-17 14:25:00|1412.8|1411.6|1412.1|1410.9|1414.1|1412.9|1412.1|1410.9|219
1615991400000|2021-03-17 14:30:00|1411.8|1410.6|1411.3|1410.1|1412.3|1411.1|1410.8|1409.6|444
1615991700000|2021-03-17 14:35:00|1411.6|1410.4|1412.3|1411.1|1413.1|1411.9|1410.8|1409.6|482
1615992000000|2021-03-17 14:40:00|1412.1|1410.9|1412.6|1411.4|1412.8|1411.6|1411.1|1409.9|500
1615992300000|2021-03-17 14:45:00|1412.3|1411.1|1411.3|1410.1|1413.3|1412.1|1411.1|1409.9|393
1615992600000|2021-03-17 14:50:00|1411.1|1409.9|1410.1|1408.9|1411.1|1409.9|1409.8|1408.6|485
1615992900000|2021-03-17 14:55:00|1410.2|1409|1409.8|1408.6|1410.3|1409.1|1409.1|1407.9|405
1615993200000|2021-03-17 15:00:00|1409.7|1408.5|1410.3|1409.1|1410.6|1409.4|1408.8|1407.6|639
1615993500000|2021-03-17 15:05:00|1410.1|1408.9|1411.6|1410.4|1411.8|1410.6|1410.1|1408.9|324
1615993800000|2021-03-17 15:10:00|1411.5|1410.3|1411.3|1410.1|1412|1410.8|1410.8|1409.6|262
1615994100000|2021-03-17 15:15:00|1411.1|1409.9|1411.1|1409.9|1411.8|1410.6|1410.6|1409.4|254
1615994400000|2021-03-17 15:20:00|1411.3|1410.1|1410.1|1408.9|1411.3|1410.1|1410.1|1408.9|301
1615994700000|2021-03-17 15:25:00|1410.2|1409|1411.1|1409.9|1411.1|1409.9|1410.1|1408.9|167
1615995000000|2021-03-17 15:30:00|1410.8|1409.6|1411.8|1410.6|1412.1|1410.9|1410.6|1409.4|242
1615995300000|2021-03-17 15:35:00|1412.1|1410.9|1413.7|1412.5|1413.9|1412.7|1412.1|1410.9|429
1615995600000|2021-03-17 15:40:00|1413.6|1412.4|1413.4|1412.2|1414.1|1412.9|1413.1|1411.9|227
1615995900000|2021-03-17 15:45:00|1413.6|1412.4|1412.9|1411.7|1414.3|1413.1|1412.7|1411.5|337
1615996200000|2021-03-17 15:50:00|1412.7|1411.5|1412.5|1411.3|1413.1|1411.9|1411.9|1410.7|184
1615996500000|2021-03-17 15:55:00|1412.6|1411.4|1412.3|1411.1|1412.6|1411.4|1411.9|1410.7|140
1615996800000|2021-03-17 16:00:00|1412.4|1411.2|1414.1|1412.9|1414.1|1412.9|1412.1|1410.9|115
1615997100000|2021-03-17 16:05:00|1414.4|1413.2|1415.2|1414|1415.4|1414.2|1414.1|1412.9|408
1615997400000|2021-03-17 16:10:00|1415.3|1414.1|1414.6|1413.4|1415.6|1414.4|1414.6|1413.4|390
1615997700000|2021-03-17 16:15:00|1414.7|1413.5|1414.2|1413|1415.3|1414.1|1414.1|1412.9|201
1615998000000|2021-03-17 16:20:00|1414.1|1412.9|1415.6|1414.4|1415.8|1414.6|1414.1|1412.9|254
1615998300000|2021-03-17 16:25:00|1415.7|1414.5|1415.6|1414.4|1416.6|1415.4|1415.6|1414.4|339
1615998600000|2021-03-17 16:30:00|1415.3|1414.1|1417.3|1416.1|1417.3|1416.1|1415.3|1414.1|323
1615998900000|2021-03-17 16:35:00|1417.1|1415.9|1418.1|1416.9|1418.6|1417.4|1416.3|1415.1|396
1615999200000|2021-03-17 16:40:00|1418.3|1417.1|1417.8|1416.6|1418.3|1417.1|1417.3|1416.1|361
1615999500000|2021-03-17 16:45:00|1417.6|1416.4|1416.8|1415.6|1418|1416.8|1416.5|1415.3|318
1615999800000|2021-03-17 16:50:00|1417|1415.8|1416.8|1415.6|1417.3|1416.1|1416.5|1415.3|245
1616000100000|2021-03-17 16:55:00|1416.9|1415.7|1416|1414.8|1417|1415.8|1416|1414.8|186
1616000400000|2021-03-17 17:00:00|1416.5|1415.3|1416.8|1415.6|1417|1415.8|1416.3|1415.1|160
1616000700000|2021-03-17 17:05:00|1416.9|1415.7|1417.5|1416.3|1417.5|1416.3|1416.8|1415.6|93
1616001000000|2021-03-17 17:10:00|1417.3|1416.1|1416.2|1415|1417.5|1416.3|1416.1|1414.9|444
1616001300000|2021-03-17 17:15:00|1416.1|1414.9|1416.3|1415.1|1416.5|1415.3|1415.3|1414.1|247
1616001600000|2021-03-17 17:20:00|1416|1414.8|1415.7|1414.5|1416.3|1415.1|1415.5|1414.3|141
1616001900000|2021-03-17 17:25:00|1415.8|1414.6|1415.5|1414.3|1416.5|1415.3|1415.5|1414.3|199
1616002200000|2021-03-17 17:30:00|1415.8|1414.6|1416.3|1415.1|1416.3|1415.1|1415.7|1414.5|111
1616002500000|2021-03-17 17:35:00|1416|1414.8|1415.5|1414.3|1416.3|1415.1|1415.5|1414.3|112
1616002800000|2021-03-17 17:40:00|1415.6|1414.4|1414.8|1413.6|1415.8|1414.6|1414.8|1413.6|197
1616003100000|2021-03-17 17:45:00|1414.5|1413.3|1413.8|1412.6|1414.8|1413.6|1413.8|1412.6|470
1616003400000|2021-03-17 17:50:00|1413.9|1412.7|1413.7|1412.5|1414.5|1413.3|1413.5|1412.3|385
1616003700000|2021-03-17 17:55:00|1413.5|1412.3|1412.5|1411.3|1414.2|1413|1412|1410.8|786
1616004000000|2021-03-17 18:00:00|1412.7|1411.5|1414.7|1413.5|1415.2|1414|1412.6|1411.4|1051
1616004300000|2021-03-17 18:05:00|1414.9|1413.7|1416.2|1415|1416.7|1415.5|1414.8|1413.6|840
1616004600000|2021-03-17 18:10:00|1416.3|1415.1|1417.2|1416|1417.9|1416.7|1416.2|1415|2291
1616004900000|2021-03-17 18:15:00|1417|1415.8|1415.4|1414.2|1417.7|1416.5|1415.4|1414.2|1578
1616025600000|2021-03-18 00:00:00|1416.6|1415.4|1415.2|1414|1418.3|1417.1|1414.3|1413.1|814
1616025900000|2021-03-18 00:05:00|1415.3|1414.1|1415.6|1414.4|1416.2|1415|1414.4|1413.2|327
1616026200000|2021-03-18 00:10:00|1415.8|1414.6|1415.8|1414.6|1416.1|1414.9|1414.4|1413.2|237
1616026500000|2021-03-18 00:15:00|1416|1414.8|1417.4|1416.2|1417.5|1416.3|1415.9|1414.7|136
1616026800000|2021-03-18 00:20:00|1417.1|1415.9|1417.4|1416.2|1417.4|1416.2|1416.9|1415.7|30
1616027100000|2021-03-18 00:25:00|1417.1|1415.9|1416.6|1415.4|1417.1|1415.9|1416.4|1415.2|79
1616027400000|2021-03-18 00:30:00|1416.7|1415.5|1416.4|1415.2|1417.2|1416|1416.4|1415.2|84
1616027700000|2021-03-18 00:35:00|1416.2|1415|1416.6|1415.4|1416.9|1415.7|1416.2|1415|47
1616028000000|2021-03-18 00:40:00|1416.7|1415.5|1416.1|1414.9|1416.9|1415.7|1416|1414.8|33
1616028300000|2021-03-18 00:45:00|1416.2|1415|1416.5|1415.3|1416.8|1415.6|1416.2|1415|36
1616028600000|2021-03-18 00:50:00|1416.7|1415.5|1416|1414.8|1416.7|1415.5|1415.7|1414.5|51
1616028900000|2021-03-18 00:55:00|1416.1|1414.9|1416.5|1415.3|1416.6|1415.4|1416.1|1414.9|42
1616029200000|2021-03-18 01:00:00|1416.4|1415.2|1416.5|1415.3|1417.9|1416.7|1416.4|1415.2|134
1616029500000|2021-03-18 01:05:00|1416.6|1415.4|1415.2|1414|1416.7|1415.5|1415.2|1414|37
1616029800000|2021-03-18 01:10:00|1415.1|1413.9|1415.6|1414.4|1416|1414.8|1415.1|1413.9|96
1616030100000|2021-03-18 01:15:00|1415.7|1414.5|1415.7|1414.5|1416.3|1415.1|1415.6|1414.4|98
1616030400000|2021-03-18 01:20:00|1415.6|1414.4|1415.1|1413.9|1415.8|1414.6|1415.1|1413.9|89
1616030700000|2021-03-18 01:25:00|1415.2|1414|1415.6|1414.4|1415.7|1414.5|1415.1|1413.9|73
1616031000000|2021-03-18 01:30:00|1415.8|1414.6|1414.6|1413.4|1415.8|1414.6|1414.3|1413.1|79
1616031300000|2021-03-18 01:35:00|1414.5|1413.3|1414.6|1413.4|1415|1413.8|1414.3|1413.1|176
1616031600000|2021-03-18 01:40:00|1414.7|1413.5|1413.8|1412.6|1415.1|1413.9|1413.4|1412.2|68
1616031900000|2021-03-18 01:45:00|1413.9|1412.7|1413.9|1412.7|1414.5|1413.3|1413.8|1412.6|45
1616032200000|2021-03-18 01:50:00|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413|1411.8|52
1616032500000|2021-03-18 01:55:00|1413.9|1412.7|1414.2|1413|1414.3|1413.1|1413.9|1412.7|28
1616032800000|2021-03-18 02:00:00|1414.3|1413.1|1413.3|1412.1|1414.6|1413.4|1413.3|1412.1|59
1616033100000|2021-03-18 02:05:00|1413.6|1412.4|1413.6|1412.4|1413.8|1412.6|1413.3|1412.1|35
1616033400000|2021-03-18 02:10:00|1413.3|1412.1|1413.9|1412.7|1414.3|1413.1|1413.3|1412.1|50
1616033700000|2021-03-18 02:15:00|1413.8|1412.6|1413.8|1412.6|1413.9|1412.7|1413.6|1412.4|53
1616034000000|2021-03-18 02:20:00|1414.1|1412.9|1412.8|1411.6|1414.1|1412.9|1412.3|1411.1|90
1616034300000|2021-03-18 02:25:00|1412.7|1411.5|1413.1|1411.9|1413.3|1412.1|1412.6|1411.4|58
1616034600000|2021-03-18 02:30:00|1413.2|1412|1413.8|1412.6|1413.8|1412.6|1413.1|1411.9|40
1616034900000|2021-03-18 02:35:00|1414.1|1412.9|1414.1|1412.9|1414.3|1413.1|1413.6|1412.4|28
1616035200000|2021-03-18 02:40:00|1414.2|1413|1414.3|1413.1|1414.3|1413.1|1413.8|1412.6|10
1616035500000|2021-03-18 02:45:00|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1413.8|1412.6|52
1616035800000|2021-03-18 02:50:00|1414.5|1413.3|1415|1413.8|1415.3|1414.1|1414.4|1413.2|39
1616036100000|2021-03-18 02:55:00|1414.8|1413.6|1416.1|1414.9|1416.1|1414.9|1414.8|1413.6|93
1616036400000|2021-03-18 03:00:00|1416.3|1415.1|1414.8|1413.6|1416.3|1415.1|1414.7|1413.5|39
1616036700000|2021-03-18 03:05:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1413.7|1412.5|83
1616037000000|2021-03-18 03:10:00|1413.6|1412.4|1413.6|1412.4|1413.8|1412.6|1412.9|1411.7|121
1616037300000|2021-03-18 03:15:00|1413.5|1412.3|1413.6|1412.4|1414.3|1413.1|1413.3|1412.1|57
1616037600000|2021-03-18 03:20:00|1413.4|1412.2|1413.3|1412.1|1413.4|1412.2|1412.8|1411.6|76
1616037900000|2021-03-18 03:25:00|1413.2|1412|1412.8|1411.6|1413.3|1412.1|1412.5|1411.3|147
1616038200000|2021-03-18 03:30:00|1413|1411.8|1413|1411.8|1413.5|1412.3|1413|1411.8|21
1616038500000|2021-03-18 03:35:00|1413.2|1412|1413.5|1412.3|1413.5|1412.3|1413.2|1412|25
1616038800000|2021-03-18 03:40:00|1413.4|1412.2|1413.8|1412.6|1413.8|1412.6|1413.3|1412.1|20
1616039100000|2021-03-18 03:45:00|1414|1412.8|1414|1412.8|1414|1412.8|1413.8|1412.6|16
1616039400000|2021-03-18 03:50:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1414.1|1412.9|29
1616039700000|2021-03-18 03:55:00|1414|1412.8|1414.2|1413|1414.3|1413.1|1414|1412.8|12
1616040000000|2021-03-18 04:00:00|1414.3|1413.1|1414|1412.8|1414.3|1413.1|1414|1412.8|15
1616040300000|2021-03-18 04:05:00|1414.2|1413|1414.4|1413.2|1414.5|1413.3|1414.2|1413|21
1616040600000|2021-03-18 04:10:00|1414.5|1413.3|1413.9|1412.7|1414.5|1413.3|1413.8|1412.6|29
1616040900000|2021-03-18 04:15:00|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413.8|1412.6|26
1616041200000|2021-03-18 04:20:00|1413.7|1412.5|1413.8|1412.6|1413.8|1412.6|1413.5|1412.3|25
1616041500000|2021-03-18 04:25:00|1413.5|1412.3|1413.9|1412.7|1413.9|1412.7|1413.5|1412.3|21
1616041800000|2021-03-18 04:30:00|1414|1412.8|1414|1412.8|1414.7|1413.5|1414|1412.8|36
1616042100000|2021-03-18 04:35:00|1414.2|1413|1414.4|1413.2|1414.4|1413.2|1414|1412.8|8
1616042400000|2021-03-18 04:40:00|1414.5|1413.3|1414.3|1413.1|1414.7|1413.5|1414.3|1413.1|4
1616042700000|2021-03-18 04:45:00|1414.4|1413.2|1414.2|1413|1414.5|1413.3|1414.2|1413|18
1616043000000|2021-03-18 04:50:00|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414.1|1412.9|1
1616043300000|2021-03-18 04:55:00|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|7
1616043600000|2021-03-18 05:00:00|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414|1412.8|15
1616043900000|2021-03-18 05:05:00|1414.1|1412.9|1413.8|1412.6|1414.3|1413.1|1413.8|1412.6|11
1616044200000|2021-03-18 05:10:00|1414|1412.8|1413.9|1412.7|1414|1412.8|1413.8|1412.6|13
1616044500000|2021-03-18 05:15:00|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|1
1616044800000|2021-03-18 05:20:00|1413.5|1412.3|1413.8|1412.6|1413.8|1412.6|1413.5|1412.3|39
1616045100000|2021-03-18 05:25:00|1413.9|1412.7|1414|1412.8|1414.3|1413.1|1413.9|1412.7|20
1616045400000|2021-03-18 05:30:00|1413.9|1412.7|1413.3|1412.1|1414|1412.8|1412.7|1411.5|100
1616045700000|2021-03-18 05:35:00|1413.4|1412.2|1414.3|1413.1|1414.5|1413.3|1412.8|1411.6|101
1616046000000|2021-03-18 05:40:00|1414.4|1413.2|1414.5|1413.3|1415.8|1414.6|1414.4|1413.2|133
1616046300000|2021-03-18 05:45:00|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1413.9|1412.7|71
1616046600000|2021-03-18 05:50:00|1415|1413.8|1414.6|1413.4|1415|1413.8|1414.2|1413|51
1616046900000|2021-03-18 05:55:00|1414.5|1413.3|1414.8|1413.6|1414.8|1413.6|1414.2|1413|47
1616047200000|2021-03-18 06:00:00|1415|1413.8|1415.1|1413.9|1415.3|1414.1|1414.5|1413.3|46
1616047500000|2021-03-18 06:05:00|1415|1413.8|1414.6|1413.4|1415.3|1414.1|1414.2|1413|64
1616047800000|2021-03-18 06:10:00|1414.5|1413.3|1414|1412.8|1414.7|1413.5|1413.7|1412.5|44
1616048100000|2021-03-18 06:15:00|1413.9|1412.7|1414|1412.8|1414.5|1413.3|1413.7|1412.5|59
1616048400000|2021-03-18 06:20:00|1414.1|1412.9|1414.2|1413|1414.4|1413.2|1414|1412.8|38
1616048700000|2021-03-18 06:25:00|1414.3|1413.1|1414.5|1413.3|1414.9|1413.7|1414.3|1413.1|27
1616049000000|2021-03-18 06:30:00|1414.6|1413.4|1414.5|1413.3|1415.3|1414.1|1414.5|1413.3|80
1616049300000|2021-03-18 06:35:00|1414.2|1413|1414.2|1413|1414.5|1413.3|1414|1412.8|71
1616049600000|2021-03-18 06:40:00|1414.3|1413.1|1414.2|1413|1414.8|1413.6|1414.2|1413|47
1616049900000|2021-03-18 06:45:00|1414.3|1413.1|1414|1412.8|1414.4|1413.2|1413.9|1412.7|70
1616050200000|2021-03-18 06:50:00|1414.2|1413|1414.2|1413|1414.8|1413.6|1414.1|1412.9|88
1616050500000|2021-03-18 06:55:00|1414.3|1413.1|1414.2|1413|1414.5|1413.3|1414|1412.8|28
1616050800000|2021-03-18 07:00:00|1414.1|1412.9|1414.1|1412.9|1414.3|1413.1|1414|1412.8|24
1616051100000|2021-03-18 07:05:00|1414.2|1413|1413.8|1412.6|1414.2|1413|1413.5|1412.3|33
1616051400000|2021-03-18 07:10:00|1413.9|1412.7|1413.5|1412.3|1414|1412.8|1413.5|1412.3|17
1616051700000|2021-03-18 07:15:00|1413.6|1412.4|1413|1411.8|1413.6|1412.4|1413|1411.8|37
1616052000000|2021-03-18 07:20:00|1413.1|1411.9|1411.5|1410.3|1413.1|1411.9|1411.5|1410.3|99
1616052300000|2021-03-18 07:25:00|1411.3|1410.1|1411.5|1410.3|1411.5|1410.3|1410.7|1409.5|105
1616052600000|2021-03-18 07:30:00|1411.4|1410.2|1411|1409.8|1411.4|1410.2|1410.3|1409.1|122
1616052900000|2021-03-18 07:35:00|1411.1|1409.9|1411|1409.8|1411.4|1410.2|1410.5|1409.3|36
1616053200000|2021-03-18 07:40:00|1410.7|1409.5|1409.5|1408.3|1410.9|1409.7|1409.5|1408.3|142
1616053500000|2021-03-18 07:45:00|1409.7|1408.5|1410.1|1408.9|1410.1|1408.9|1409.7|1408.5|71
1616053800000|2021-03-18 07:50:00|1410|1408.8|1410.7|1409.5|1411|1409.8|1410|1408.8|58
1616054100000|2021-03-18 07:55:00|1410.5|1409.3|1411|1409.8|1411.2|1410|1410.1|1408.9|72
1616054400000|2021-03-18 08:00:00|1410.9|1409.7|1412|1410.8|1412.2|1411|1410.7|1409.5|47
1616054700000|2021-03-18 08:05:00|1412.2|1411|1412.1|1410.9|1412.6|1411.4|1412|1410.8|70
1616055000000|2021-03-18 08:10:00|1412.2|1411|1412.9|1411.7|1413|1411.8|1412|1410.8|52
1616055300000|2021-03-18 08:15:00|1412.8|1411.6|1413.3|1412.1|1413.4|1412.2|1412.5|1411.3|26
1616055600000|2021-03-18 08:20:00|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1412.5|1411.3|23
1616055900000|2021-03-18 08:25:00|1413.2|1412|1412.2|1411|1413.5|1412.3|1412.1|1410.9|25
1616056200000|2021-03-18 08:30:00|1412.4|1411.2|1412.3|1411.1|1412.5|1411.3|1412|1410.8|59
1616056500000|2021-03-18 08:35:00|1412|1410.8|1412.3|1411.1|1412.5|1411.3|1411.5|1410.3|39
1616056800000|2021-03-18 08:40:00|1412.2|1411|1411.5|1410.3|1412.2|1411|1411.3|1410.1|32
1616057100000|2021-03-18 08:45:00|1411.4|1410.2|1410.5|1409.3|1411.4|1410.2|1410|1408.8|71
1616057400000|2021-03-18 08:50:00|1410.6|1409.4|1411|1409.8|1411|1409.8|1409.5|1408.3|102
1616057700000|2021-03-18 08:55:00|1410.8|1409.6|1411.2|1410|1411.5|1410.3|1410.8|1409.6|45
1616058000000|2021-03-18 09:00:00|1411.1|1409.9|1411|1409.8|1411.4|1410.2|1410.7|1409.5|78
1616058300000|2021-03-18 09:05:00|1411.1|1409.9|1411.3|1410.1|1411.9|1410.7|1411.1|1409.9|178
1616058600000|2021-03-18 09:10:00|1410.9|1409.7|1411.2|1410|1411.3|1410.1|1410.5|1409.3|106
1616058900000|2021-03-18 09:15:00|1411.3|1410.1|1411.7|1410.5|1412.6|1411.4|1411.2|1410|101
1616059200000|2021-03-18 09:20:00|1411.9|1410.7|1412.1|1410.9|1412.3|1411.1|1411.7|1410.5|33
1616059500000|2021-03-18 09:25:00|1412.2|1411|1411.2|1410|1412.2|1411|1411|1409.8|41
1616059800000|2021-03-18 09:30:00|1411.3|1410.1|1411.7|1410.5|1411.7|1410.5|1411.3|1410.1|12
1616060100000|2021-03-18 09:35:00|1411.6|1410.4|1410.9|1409.7|1411.6|1410.4|1410.8|1409.6|24
1616060400000|2021-03-18 09:40:00|1411.1|1409.9|1410.9|1409.7|1411.2|1410|1410.4|1409.2|64
1616060700000|2021-03-18 09:45:00|1410.8|1409.6|1411.7|1410.5|1411.9|1410.7|1410.7|1409.5|74
1616061000000|2021-03-18 09:50:00|1411.8|1410.6|1411.4|1410.2|1411.8|1410.6|1411.2|1410|28
1616061300000|2021-03-18 09:55:00|1411.3|1410.1|1411.6|1410.4|1411.7|1410.5|1411.2|1410|23
1616061600000|2021-03-18 10:00:00|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|29
1616061900000|2021-03-18 10:05:00|1411.3|1410.1|1411.9|1410.7|1411.9|1410.7|1410.9|1409.7|50
1616062200000|2021-03-18 10:10:00|1411.8|1410.6|1410.9|1409.7|1411.9|1410.7|1410.7|1409.5|35
1616062500000|2021-03-18 10:15:00|1410.8|1409.6|1411.2|1410|1411.4|1410.2|1410.7|1409.5|27
1616062800000|2021-03-18 10:20:00|1411.3|1410.1|1411.2|1410|1411.7|1410.5|1411.2|1410|17
1616063100000|2021-03-18 10:25:00|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|100
1616063400000|2021-03-18 10:30:00|1410.8|1409.6|1410.9|1409.7|1411.4|1410.2|1410.7|1409.5|34
1616063700000|2021-03-18 10:35:00|1410.8|1409.6|1411|1409.8|1411.2|1410|1410.7|1409.5|32
1616064000000|2021-03-18 10:40:00|1411.2|1410|1411.4|1410.2|1411.4|1410.2|1410.8|1409.6|51
1616064300000|2021-03-18 10:45:00|1411.5|1410.3|1410.5|1409.3|1411.5|1410.3|1410.4|1409.2|46
1616064600000|2021-03-18 10:50:00|1410.7|1409.5|1410.4|1409.2|1410.7|1409.5|1410.2|1409|70
1616064900000|2021-03-18 10:55:00|1410.7|1409.5|1410.7|1409.5|1411.4|1410.2|1410.7|1409.5|73
1616065200000|2021-03-18 11:00:00|1410.9|1409.7|1411.2|1410|1411.4|1410.2|1410.9|1409.7|82
1616065500000|2021-03-18 11:05:00|1411|1409.8|1411.3|1410.1|1411.4|1410.2|1410.4|1409.2|46
1616065800000|2021-03-18 11:10:00|1411.4|1410.2|1410.7|1409.5|1411.4|1410.2|1410.5|1409.3|74
1616066100000|2021-03-18 11:15:00|1410.5|1409.3|1409.7|1408.5|1410.7|1409.5|1409.7|1408.5|103
1616066400000|2021-03-18 11:20:00|1409.4|1408.2|1409.1|1407.9|1409.6|1408.4|1408.9|1407.7|176
1616066700000|2021-03-18 11:25:00|1409.2|1408|1406.9|1405.7|1409.2|1408|1406.2|1405|308
1616067000000|2021-03-18 11:30:00|1406.7|1405.5|1407|1405.8|1407.1|1405.9|1406|1404.8|335
1616067300000|2021-03-18 11:35:00|1407.1|1405.9|1405.7|1404.5|1407.1|1405.9|1405.4|1404.2|295
1616067600000|2021-03-18 11:40:00|1405.8|1404.6|1406.5|1405.3|1406.5|1405.3|1405.4|1404.2|76
1616067900000|2021-03-18 11:45:00|1406.4|1405.2|1407.9|1406.7|1407.9|1406.7|1406.1|1404.9|127
1616068200000|2021-03-18 11:50:00|1407.6|1406.4|1408.9|1407.7|1408.9|1407.7|1407.6|1406.4|74
1616068500000|2021-03-18 11:55:00|1409.1|1407.9|1409.2|1408|1409.6|1408.4|1408.9|1407.7|85
1616068800000|2021-03-18 12:00:00|1409.1|1407.9|1410.6|1409.4|1410.7|1409.5|1408.6|1407.4|171
1616069100000|2021-03-18 12:05:00|1410.7|1409.5|1411|1409.8|1411.2|1410|1410.6|1409.4|123
1616069400000|2021-03-18 12:10:00|1411.1|1409.9|1411.5|1410.3|1412.6|1411.4|1411|1409.8|220
1616069700000|2021-03-18 12:15:00|1411.2|1410|1411.3|1410.1|1411.5|1410.3|1410.1|1408.9|74
1616070000000|2021-03-18 12:20:00|1411.1|1409.9|1411.3|1410.1|1412|1410.8|1410.8|1409.6|260
1616070300000|2021-03-18 12:25:00|1411.5|1410.3|1411.4|1410.2|1411.9|1410.7|1410.9|1409.7|122
1616070600000|2021-03-18 12:30:00|1411.1|1409.9|1413.3|1412.1|1414.4|1413.2|1410.4|1409.2|418
1616070900000|2021-03-18 12:35:00|1413.2|1412|1412.5|1411.3|1413.4|1412.2|1412.1|1410.9|240
1616071200000|2021-03-18 12:40:00|1412.4|1411.2|1409.3|1408.1|1412.6|1411.4|1408.8|1407.6|314
1616074200000|2021-03-18 13:30:00|1406.9|1405.7|1407.3|1406.1|1410.1|1408.9|1405.9|1404.7|2232
1616074500000|2021-03-18 13:35:00|1407.1|1405.9|1405.6|1404.4|1408.6|1407.4|1404.3|1403.1|1563
1616074800000|2021-03-18 13:40:00|1405.7|1404.5|1405.6|1404.4|1408.4|1407.2|1405.1|1403.9|1141
1616075100000|2021-03-18 13:45:00|1405.3|1404.1|1404.1|1402.9|1405.6|1404.4|1403|1401.8|900
1616075400000|2021-03-18 13:50:00|1404|1402.8|1405.6|1404.4|1405.9|1404.7|1403.8|1402.6|1792
1616075700000|2021-03-18 13:55:00|1405.7|1404.5|1407.3|1406.1|1408.3|1407.1|1404.8|1403.6|880
1616076000000|2021-03-18 14:00:00|1407|1405.8|1411|1409.8|1411|1409.8|1406|1404.8|922
1616076300000|2021-03-18 14:05:00|1411.2|1410|1411|1409.8|1413|1411.8|1410.6|1409.4|1008
1616076600000|2021-03-18 14:10:00|1411.1|1409.9|1412.3|1411.1|1412.3|1411.1|1410.5|1409.3|605
1616076900000|2021-03-18 14:15:00|1412|1410.8|1410|1408.8|1412|1410.8|1410|1408.8|499
1616077200000|2021-03-18 14:20:00|1410.2|1409|1414|1412.8|1414.9|1413.7|1410.2|1409|705
1616077500000|2021-03-18 14:25:00|1414.1|1412.9|1413.8|1412.6|1416|1414.8|1413.7|1412.5|983
1616077800000|2021-03-18 14:30:00|1413.7|1412.5|1414.3|1413.1|1414.7|1413.5|1412.8|1411.6|753
1616078100000|2021-03-18 14:35:00|1414.2|1413|1413.9|1412.7|1414.4|1413.2|1413|1411.8|334
1616078400000|2021-03-18 14:40:00|1414|1412.8|1413.7|1412.5|1414|1412.8|1412.7|1411.5|529
1616078700000|2021-03-18 14:45:00|1413.5|1412.3|1413|1411.8|1414.5|1413.3|1412.1|1410.9|599
1616079000000|2021-03-18 14:50:00|1413.1|1411.9|1413.8|1412.6|1415.7|1414.5|1413|1411.8|405
1616079300000|2021-03-18 14:55:00|1413.9|1412.7|1412.4|1411.2|1414.4|1413.2|1412.3|1411.1|267
1616079600000|2021-03-18 15:00:00|1412.5|1411.3|1414|1412.8|1414.7|1413.5|1412.2|1411|380
1616079900000|2021-03-18 15:05:00|1414.2|1413|1413.4|1412.2|1415.2|1414|1413.1|1411.9|548
1616080200000|2021-03-18 15:10:00|1413.3|1412.1|1411|1409.8|1414.1|1412.9|1409.7|1408.5|426
1616080500000|2021-03-18 15:15:00|1410.7|1409.5|1412.2|1411|1412.5|1411.3|1410.5|1409.3|489
1616080800000|2021-03-18 15:20:00|1412|1410.8|1411.2|1410|1412|1410.8|1410.2|1409|271
1616081100000|2021-03-18 15:25:00|1411.5|1410.3|1410.8|1409.6|1412.3|1411.1|1410.8|1409.6|397
1616081400000|2021-03-18 15:30:00|1410.9|1409.7|1409.8|1408.6|1412|1410.8|1409.8|1408.6|321
1616081700000|2021-03-18 15:35:00|1409.6|1408.4|1410|1408.8|1411.3|1410.1|1409|1407.8|524
1616082000000|2021-03-18 15:40:00|1409.9|1408.7|1411.3|1410.1|1411.3|1410.1|1409.5|1408.3|250
1616082300000|2021-03-18 15:45:00|1411.4|1410.2|1409.3|1408.1|1411.7|1410.5|1409|1407.8|374
1616082600000|2021-03-18 15:50:00|1409.5|1408.3|1409.5|1408.3|1411|1409.8|1409|1407.8|283
1616082900000|2021-03-18 15:55:00|1409.3|1408.1|1408.3|1407.1|1409.8|1408.6|1408.3|1407.1|208
1616083200000|2021-03-18 16:00:00|1408.5|1407.3|1409|1407.8|1410.3|1409.1|1408.3|1407.1|250
1616083500000|2021-03-18 16:05:00|1408.8|1407.6|1408.8|1407.6|1409|1407.8|1408|1406.8|187
1616083800000|2021-03-18 16:10:00|1408.7|1407.5|1408.5|1407.3|1410.3|1409.1|1408.3|1407.1|385
1616084100000|2021-03-18 16:15:00|1408.3|1407.1|1406|1404.8|1408.3|1407.1|1405.5|1404.3|728
1616084400000|2021-03-18 16:20:00|1405.8|1404.6|1407.3|1406.1|1407.3|1406.1|1405.6|1404.4|286
1616084700000|2021-03-18 16:25:00|1407.2|1406|1407.2|1406|1407.3|1406.1|1406.3|1405.1|416
1616085000000|2021-03-18 16:30:00|1407.3|1406.1|1406.2|1405|1407.3|1406.1|1405.1|1403.9|324
1616085300000|2021-03-18 16:35:00|1406.3|1405.1|1406.1|1404.9|1407.3|1406.1|1405.8|1404.6|254
1616085600000|2021-03-18 16:40:00|1406|1404.8|1405.3|1404.1|1406.3|1405.1|1405.3|1404.1|351
1616085900000|2021-03-18 16:45:00|1405.1|1403.9|1406.3|1405.1|1406.3|1405.1|1405.1|1403.9|286
1616086200000|2021-03-18 16:50:00|1406.4|1405.2|1403.4|1402.2|1406.6|1405.4|1403.3|1402.1|799
1616086500000|2021-03-18 16:55:00|1403.6|1402.4|1404.1|1402.9|1404.4|1403.2|1402.1|1400.9|718
1616086800000|2021-03-18 17:00:00|1404.2|1403|1402.8|1401.6|1404.3|1403.1|1402.3|1401.1|454
1616087100000|2021-03-18 17:05:00|1402.6|1401.4|1401.8|1400.6|1402.6|1401.4|1400.8|1399.6|842
1616087400000|2021-03-18 17:10:00|1402.1|1400.9|1400.3|1399.1|1402.1|1400.9|1399.8|1398.6|811
1616087700000|2021-03-18 17:15:00|1400|1398.8|1398.9|1397.7|1400.1|1398.9|1398|1396.8|837
1616088000000|2021-03-18 17:20:00|1399.1|1397.9|1399.1|1397.9|1400.1|1398.9|1398.8|1397.6|484
1616088300000|2021-03-18 17:25:00|1399.3|1398.1|1398.6|1397.4|1399.8|1398.6|1398.6|1397.4|479
1616088600000|2021-03-18 17:30:00|1398.7|1397.5|1397.9|1396.7|1400.6|1399.4|1397.6|1396.4|767
1616088900000|2021-03-18 17:35:00|1398.1|1396.9|1399.1|1397.9|1399.3|1398.1|1397.8|1396.6|588
1616089200000|2021-03-18 17:40:00|1399|1397.8|1398.4|1397.2|1399.8|1398.6|1398.4|1397.2|354
1616089500000|2021-03-18 17:45:00|1398.1|1396.9|1398.4|1397.2|1399.1|1397.9|1397.9|1396.7|405
1616089800000|2021-03-18 17:50:00|1398.6|1397.4|1396.9|1395.7|1398.6|1397.4|1396.6|1395.4|523
1616090100000|2021-03-18 17:55:00|1396.8|1395.6|1394.2|1393|1396.9|1395.7|1393.7|1392.5|1123
1616090400000|2021-03-18 18:00:00|1394|1392.8|1392.9|1391.7|1395.6|1394.4|1392.7|1391.5|1205
1616090700000|2021-03-18 18:05:00|1392.7|1391.5|1390.9|1389.7|1392.9|1391.7|1389.9|1388.7|2031
1616091000000|2021-03-18 18:10:00|1390.7|1389.5|1390.5|1389.3|1393.9|1392.7|1390.5|1389.3|2512
1616091300000|2021-03-18 18:15:00|1390.2|1389|1391.1|1389.9|1392.2|1391|1390.2|1389|1769
1616112000000|2021-03-19 00:00:00|1390.1|1388.9|1394.2|1393|1394.4|1393.2|1389.3|1388.1|880
1616112300000|2021-03-19 00:05:00|1394.3|1393.1|1394.1|1392.9|1394.5|1393.3|1393.1|1391.9|255
1616112600000|2021-03-19 00:10:00|1393.8|1392.6|1392.3|1391.1|1394.3|1393.1|1391.8|1390.6|255
1616112900000|2021-03-19 00:15:00|1392.6|1391.4|1394.4|1393.2|1394.6|1393.4|1392.6|1391.4|114
1616113200000|2021-03-19 00:20:00|1394.3|1393.1|1395.3|1394.1|1395.8|1394.6|1394.3|1393.1|201
1616113500000|2021-03-19 00:25:00|1395.1|1393.9|1396.1|1394.9|1396.8|1395.6|1395.1|1393.9|184
1616113800000|2021-03-19 00:30:00|1396|1394.8|1395.8|1394.6|1396.6|1395.4|1395.3|1394.1|123
1616114100000|2021-03-19 00:35:00|1395.7|1394.5|1396.1|1394.9|1396.8|1395.6|1395.4|1394.2|157
1616114400000|2021-03-19 00:40:00|1396|1394.8|1395|1393.8|1396|1394.8|1394.9|1393.7|38
1616114700000|2021-03-19 00:45:00|1394.9|1393.7|1394.8|1393.6|1394.9|1393.7|1393.8|1392.6|157
1616115000000|2021-03-19 00:50:00|1394.7|1393.5|1394.2|1393|1394.7|1393.5|1393.4|1392.2|74
1616115300000|2021-03-19 00:55:00|1394.3|1393.1|1393.5|1392.3|1394.7|1393.5|1393.3|1392.1|72
1616115600000|2021-03-19 01:00:00|1393.4|1392.2|1393.7|1392.5|1395.1|1393.9|1393.1|1391.9|167
1616115900000|2021-03-19 01:05:00|1393.8|1392.6|1394.3|1393.1|1395.6|1394.4|1393.6|1392.4|112
1616116200000|2021-03-19 01:10:00|1394.1|1392.9|1392.7|1391.5|1394.7|1393.5|1392.7|1391.5|126
1616116500000|2021-03-19 01:15:00|1392.6|1391.4|1392.6|1391.4|1392.9|1391.7|1391.8|1390.6|145
1616116800000|2021-03-19 01:20:00|1392.8|1391.6|1391.1|1389.9|1393.1|1391.9|1391.1|1389.9|191
1616117100000|2021-03-19 01:25:00|1391|1389.8|1390.6|1389.4|1391.6|1390.4|1389.8|1388.6|187
1616117400000|2021-03-19 01:30:00|1390.7|1389.5|1391.6|1390.4|1391.8|1390.6|1390.6|1389.4|106
1616117700000|2021-03-19 01:35:00|1391.4|1390.2|1391.8|1390.6|1392|1390.8|1391.3|1390.1|55
1616118000000|2021-03-19 01:40:00|1391.5|1390.3|1391.8|1390.6|1391.9|1390.7|1391|1389.8|64
1616118300000|2021-03-19 01:45:00|1391.9|1390.7|1392.3|1391.1|1392.6|1391.4|1391.8|1390.6|101
1616118600000|2021-03-19 01:50:00|1392.4|1391.2|1392.3|1391.1|1392.4|1391.2|1391.3|1390.1|98
1616118900000|2021-03-19 01:55:00|1392.4|1391.2|1393.7|1392.5|1393.8|1392.6|1392.2|1391|97
1616119200000|2021-03-19 02:00:00|1393.8|1392.6|1392.3|1391.1|1393.8|1392.6|1392.3|1391.1|169
1616119500000|2021-03-19 02:05:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1391.8|1390.6|114
1616119800000|2021-03-19 02:10:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391.5|1390.3|211
1616120100000|2021-03-19 02:15:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1392|1390.8|58
1616120400000|2021-03-19 02:20:00|1391.8|1390.6|1392.3|1391.1|1392.4|1391.2|1391|1389.8|95
1616120700000|2021-03-19 02:25:00|1392.4|1391.2|1392.3|1391.1|1392.7|1391.5|1392.3|1391.1|11
1616121000000|2021-03-19 02:30:00|1392.4|1391.2|1393.4|1392.2|1393.5|1392.3|1392|1390.8|260
1616121300000|2021-03-19 02:35:00|1393.3|1392.1|1393.1|1391.9|1393.5|1392.3|1392.8|1391.6|62
1616121600000|2021-03-19 02:40:00|1393.2|1392|1392.6|1391.4|1393.3|1392.1|1392.3|1391.1|49
1616121900000|2021-03-19 02:45:00|1392.3|1391.1|1393.8|1392.6|1393.8|1392.6|1392.3|1391.1|59
1616122200000|2021-03-19 02:50:00|1393.7|1392.5|1393.2|1392|1394.1|1392.9|1393.1|1391.9|40
1616122500000|2021-03-19 02:55:00|1393.3|1392.1|1392.6|1391.4|1393.3|1392.1|1392.6|1391.4|24
1616122800000|2021-03-19 03:00:00|1392.7|1391.5|1393.1|1391.9|1393.1|1391.9|1391.8|1390.6|126
1616123100000|2021-03-19 03:05:00|1393.2|1392|1393.1|1391.9|1393.2|1392|1392.4|1391.2|150
1616123400000|2021-03-19 03:10:00|1393.2|1392|1392.7|1391.5|1393.4|1392.2|1392.6|1391.4|155
1616123700000|2021-03-19 03:15:00|1392.9|1391.7|1393.4|1392.2|1393.5|1392.3|1392.7|1391.5|39
1616124000000|2021-03-19 03:20:00|1393.5|1392.3|1394.7|1393.5|1394.9|1393.7|1393.4|1392.2|82
1616124300000|2021-03-19 03:25:00|1394.9|1393.7|1393.4|1392.2|1394.9|1393.7|1393.4|1392.2|54
1616124600000|2021-03-19 03:30:00|1393.5|1392.3|1393.6|1392.4|1393.6|1392.4|1393.4|1392.2|3
1616124900000|2021-03-19 03:35:00|1393.5|1392.3|1393.5|1392.3|1393.6|1392.4|1393.3|1392.1|12
1616125200000|2021-03-19 03:40:00|1393.6|1392.4|1393.6|1392.4|1393.9|1392.7|1393.4|1392.2|12
1616125500000|2021-03-19 03:45:00|1393.5|1392.3|1393.5|1392.3|1393.6|1392.4|1393.4|1392.2|5
1616125800000|2021-03-19 03:50:00|1393.4|1392.2|1393|1391.8|1393.6|1392.4|1392.7|1391.5|17
1616126100000|2021-03-19 03:55:00|1392.9|1391.7|1392.9|1391.7|1393.1|1391.9|1392.6|1391.4|6
1616126400000|2021-03-19 04:00:00|1392.7|1391.5|1392.9|1391.7|1393|1391.8|1392.7|1391.5|3
1616126700000|2021-03-19 04:05:00|1392.7|1391.5|1392.9|1391.7|1392.9|1391.7|1392.7|1391.5|0
1616127000000|2021-03-19 04:10:00|1393.1|1391.9|1393.2|1392|1393.4|1392.2|1393.1|1391.9|3
1616127300000|2021-03-19 04:15:00|1393.3|1392.1|1392.9|1391.7|1393.4|1392.2|1392.9|1391.7|3
1616127600000|2021-03-19 04:20:00|1393|1391.8|1393.1|1391.9|1393.1|1391.9|1392.9|1391.7|6
1616127900000|2021-03-19 04:25:00|1392.9|1391.7|1393.1|1391.9|1393.2|1392|1392.9|1391.7|2
1616128200000|2021-03-19 04:30:00|1393.2|1392|1394.5|1393.3|1394.5|1393.3|1393.2|1392|13
1616128500000|2021-03-19 04:35:00|1394.6|1393.4|1393.7|1392.5|1394.6|1393.4|1393.6|1392.4|24
1616128800000|2021-03-19 04:40:00|1393.8|1392.6|1394|1392.8|1394.1|1392.9|1393.7|1392.5|3
1616129100000|2021-03-19 04:45:00|1394.1|1392.9|1393.6|1392.4|1394.1|1392.9|1393.6|1392.4|15
1616129400000|2021-03-19 04:50:00|1393.7|1392.5|1393.5|1392.3|1393.9|1392.7|1393.4|1392.2|21
1616129700000|2021-03-19 04:55:00|1393.6|1392.4|1393.4|1392.2|1393.6|1392.4|1393.4|1392.2|1
1616130000000|2021-03-19 05:00:00|1393.1|1391.9|1392.6|1391.4|1393.1|1391.9|1392.6|1391.4|46
1616130300000|2021-03-19 05:05:00|1392.3|1391.1|1392.3|1391.1|1392.5|1391.3|1392.1|1390.9|42
1616130600000|2021-03-19 05:10:00|1392.4|1391.2|1392.1|1390.9|1392.4|1391.2|1392.1|1390.9|23
1616130900000|2021-03-19 05:15:00|1392|1390.8|1391.9|1390.7|1392.1|1390.9|1391.8|1390.6|25
1616131200000|2021-03-19 05:20:00|1391.8|1390.6|1391.8|1390.6|1392.2|1391|1391.6|1390.4|43
1616131500000|2021-03-19 05:25:00|1391.7|1390.5|1391.6|1390.4|1392|1390.8|1391.4|1390.2|28
1616131800000|2021-03-19 05:30:00|1391.7|1390.5|1392.5|1391.3|1392.6|1391.4|1390.8|1389.6|164
1616132100000|2021-03-19 05:35:00|1392.6|1391.4|1393.6|1392.4|1394.1|1392.9|1392.5|1391.3|145
1616132400000|2021-03-19 05:40:00|1393.9|1392.7|1392.8|1391.6|1393.9|1392.7|1392.4|1391.2|80
1616132700000|2021-03-19 05:45:00|1392.6|1391.4|1393|1391.8|1393.4|1392.2|1392.4|1391.2|51
1616133000000|2021-03-19 05:50:00|1393.1|1391.9|1393|1391.8|1393.5|1392.3|1392.6|1391.4|33
1616133300000|2021-03-19 05:55:00|1393.1|1391.9|1392.9|1391.7|1393.1|1391.9|1392.4|1391.2|24
1616133600000|2021-03-19 06:00:00|1392.8|1391.6|1391.1|1389.9|1392.8|1391.6|1391.1|1389.9|120
1616133900000|2021-03-19 06:05:00|1391|1389.8|1390.6|1389.4|1391.4|1390.2|1390.3|1389.1|104
1616134200000|2021-03-19 06:10:00|1390.9|1389.7|1389.8|1388.6|1391.1|1389.9|1389.8|1388.6|221
1616134500000|2021-03-19 06:15:00|1390.1|1388.9|1390.5|1389.3|1390.5|1389.3|1389.3|1388.1|246
1616134800000|2021-03-19 06:20:00|1390.3|1389.1|1393.3|1392.1|1393.3|1392.1|1390.3|1389.1|125
1616135100000|2021-03-19 06:25:00|1393.2|1392|1393.6|1392.4|1394.1|1392.9|1393|1391.8|83
1616135400000|2021-03-19 06:30:00|1393.3|1392.1|1392.3|1391.1|1393.8|1392.6|1392.3|1391.1|130
1616135700000|2021-03-19 06:35:00|1392.1|1390.9|1392.9|1391.7|1393|1391.8|1391.8|1390.6|89
1616136000000|2021-03-19 06:40:00|1393|1391.8|1393.9|1392.7|1394|1392.8|1392.8|1391.6|18
1616136300000|2021-03-19 06:45:00|1393.8|1392.6|1394|1392.8|1394.3|1393.1|1393|1391.8|80
1616136600000|2021-03-19 06:50:00|1394.2|1393|1394.3|1393.1|1395.3|1394.1|1393.9|1392.7|161
1616136900000|2021-03-19 06:55:00|1394|1392.8|1393|1391.8|1394.3|1393.1|1393|1391.8|80
1616137200000|2021-03-19 07:00:00|1393.1|1391.9|1393.5|1392.3|1393.5|1392.3|1392.8|1391.6|37
1616137500000|2021-03-19 07:05:00|1393.4|1392.2|1393.5|1392.3|1394|1392.8|1393.3|1392.1|49
1616137800000|2021-03-19 07:10:00|1393.8|1392.6|1394|1392.8|1394.3|1393.1|1393.5|1392.3|20
1616138100000|2021-03-19 07:15:00|1393.9|1392.7|1395.8|1394.6|1396.3|1395.1|1393.9|1392.7|97
1616138400000|2021-03-19 07:20:00|1395.9|1394.7|1395.5|1394.3|1396|1394.8|1395.2|1394|44
1616138700000|2021-03-19 07:25:00|1395.3|1394.1|1395|1393.8|1395.4|1394.2|1394.8|1393.6|15
1616139000000|2021-03-19 07:30:00|1394.9|1393.7|1395.8|1394.6|1395.9|1394.7|1394.8|1393.6|36
1616139300000|2021-03-19 07:35:00|1395.7|1394.5|1397|1395.8|1397.3|1396.1|1395.5|1394.3|77
1616139600000|2021-03-19 07:40:00|1396.8|1395.6|1396.9|1395.7|1397.6|1396.4|1396.7|1395.5|88
1616139900000|2021-03-19 07:45:00|1397|1395.8|1397.1|1395.9|1397.8|1396.6|1396.9|1395.7|108
1616140200000|2021-03-19 07:50:00|1396.9|1395.7|1396.1|1394.9|1396.9|1395.7|1395.8|1394.6|53
1616140500000|2021-03-19 07:55:00|1396.2|1395|1397.2|1396|1397.3|1396.1|1396.1|1394.9|31
1616140800000|2021-03-19 08:00:00|1397.3|1396.1|1395.8|1394.6|1397.6|1396.4|1395.8|1394.6|63
1616141100000|2021-03-19 08:05:00|1395.7|1394.5|1397.2|1396|1397.3|1396.1|1395.5|1394.3|32
1616141400000|2021-03-19 08:10:00|1397.1|1395.9|1397.2|1396|1397.8|1396.6|1396.9|1395.7|59
1616141700000|2021-03-19 08:15:00|1397.1|1395.9|1398.5|1397.3|1398.6|1397.4|1396.7|1395.5|133
1616142000000|2021-03-19 08:20:00|1398.6|1397.4|1399.6|1398.4|1399.6|1398.4|1398.6|1397.4|162
1616142300000|2021-03-19 08:25:00|1399.5|1398.3|1398.8|1397.6|1399.8|1398.6|1398.2|1397|87
1616142600000|2021-03-19 08:30:00|1399|1397.8|1398.3|1397.1|1399.3|1398.1|1398.1|1396.9|47
1616142900000|2021-03-19 08:35:00|1398.1|1396.9|1397.3|1396.1|1398.3|1397.1|1397.2|1396|68
1616143200000|2021-03-19 08:40:00|1397.2|1396|1397.3|1396.1|1398.1|1396.9|1396.3|1395.1|96
1616143500000|2021-03-19 08:45:00|1397.7|1396.5|1397.5|1396.3|1398.3|1397.1|1397.5|1396.3|73
1616143800000|2021-03-19 08:50:00|1397.6|1396.4|1397.6|1396.4|1397.8|1396.6|1397.1|1395.9|24
1616144100000|2021-03-19 08:55:00|1397.5|1396.3|1398|1396.8|1398.3|1397.1|1396.8|1395.6|79
1616144400000|2021-03-19 09:00:00|1397.8|1396.6|1399.1|1397.9|1399.1|1397.9|1397.7|1396.5|29
1616144700000|2021-03-19 09:05:00|1398.9|1397.7|1398.9|1397.7|1399.3|1398.1|1398.3|1397.1|42
1616145000000|2021-03-19 09:10:00|1399|1397.8|1400.1|1398.9|1400.6|1399.4|1398.9|1397.7|103
1616145300000|2021-03-19 09:15:00|1399.8|1398.6|1398.8|1397.6|1400.1|1398.9|1398.8|1397.6|24
1616145600000|2021-03-19 09:20:00|1398.7|1397.5|1398.7|1397.5|1399.8|1398.6|1398.6|1397.4|110
1616145900000|2021-03-19 09:25:00|1398.8|1397.6|1398.6|1397.4|1398.8|1397.6|1398.3|1397.1|27
1616146200000|2021-03-19 09:30:00|1398.7|1397.5|1399.1|1397.9|1399.1|1397.9|1398.1|1396.9|38
1616146500000|2021-03-19 09:35:00|1399.3|1398.1|1398.3|1397.1|1399.6|1398.4|1398.2|1397|32
1616146800000|2021-03-19 09:40:00|1398.2|1397|1399|1397.8|1399.1|1397.9|1397.3|1396.1|115
1616147100000|2021-03-19 09:45:00|1398.8|1397.6|1398.6|1397.4|1399.1|1397.9|1398.2|1397|33
1616147400000|2021-03-19 09:50:00|1398.4|1397.2|1398.4|1397.2|1398.6|1397.4|1398.1|1396.9|35
1616147700000|2021-03-19 09:55:00|1398.6|1397.4|1398|1396.8|1398.6|1397.4|1397.8|1396.6|97
1616148000000|2021-03-19 10:00:00|1398.1|1396.9|1397.2|1396|1398.1|1396.9|1397|1395.8|88
1616148300000|2021-03-19 10:05:00|1397.1|1395.9|1397.1|1395.9|1397.5|1396.3|1396.6|1395.4|56
1616148600000|2021-03-19 10:10:00|1397|1395.8|1396.7|1395.5|1397.1|1395.9|1396.6|1395.4|32
1616148900000|2021-03-19 10:15:00|1396.3|1395.1|1397.5|1396.3|1397.5|1396.3|1396.3|1395.1|75
1616149200000|2021-03-19 10:20:00|1397.6|1396.4|1397.8|1396.6|1398.1|1396.9|1397.1|1395.9|16
1616149500000|2021-03-19 10:25:00|1398|1396.8|1398.8|1397.6|1398.8|1397.6|1397.8|1396.6|31
1616149800000|2021-03-19 10:30:00|1398.7|1397.5|1397.5|1396.3|1399.3|1398.1|1397.5|1396.3|56
1616150100000|2021-03-19 10:35:00|1397.3|1396.1|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|82
1616150400000|2021-03-19 10:40:00|1396.7|1395.5|1398|1396.8|1398.1|1396.9|1396.6|1395.4|20
1616150700000|2021-03-19 10:45:00|1398.1|1396.9|1397.7|1396.5|1398.1|1396.9|1397.7|1396.5|18
1616151000000|2021-03-19 10:50:00|1397.8|1396.6|1397.6|1396.4|1398.1|1396.9|1397.3|1396.1|28
1616151300000|2021-03-19 10:55:00|1397.7|1396.5|1396.7|1395.5|1397.7|1396.5|1396.5|1395.3|29
1616151600000|2021-03-19 11:00:00|1396.8|1395.6|1396.2|1395|1396.8|1395.6|1395.8|1394.6|45
1616151900000|2021-03-19 11:05:00|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1395.8|1394.6|67
1616152200000|2021-03-19 11:10:00|1396.6|1395.4|1395.7|1394.5|1396.8|1395.6|1395.3|1394.1|49
1616152500000|2021-03-19 11:15:00|1395.6|1394.4|1395.3|1394.1|1396.2|1395|1395|1393.8|90
1616152800000|2021-03-19 11:20:00|1395.4|1394.2|1395.3|1394.1|1396.6|1395.4|1395.1|1393.9|40
1616153100000|2021-03-19 11:25:00|1395.2|1394|1395.4|1394.2|1396.3|1395.1|1395.1|1393.9|80
1616153400000|2021-03-19 11:30:00|1395.3|1394.1|1395.8|1394.6|1395.8|1394.6|1394.4|1393.2|50
1616153700000|2021-03-19 11:35:00|1395.7|1394.5|1394.7|1393.5|1396.2|1395|1394.4|1393.2|151
1616154000000|2021-03-19 11:40:00|1394.4|1393.2|1395.1|1393.9|1395.2|1394|1394.3|1393.1|126
1616154300000|2021-03-19 11:45:00|1395.3|1394.1|1394.6|1393.4|1395.6|1394.4|1394.6|1393.4|16
1616154600000|2021-03-19 11:50:00|1394.7|1393.5|1394.2|1393|1394.7|1393.5|1393.4|1392.2|92
1616154900000|2021-03-19 11:55:00|1394.3|1393.1|1393.3|1392.1|1394.3|1393.1|1393.3|1392.1|70
1616155200000|2021-03-19 12:00:00|1393.4|1392.2|1394.6|1393.4|1394.6|1393.4|1393.1|1391.9|83
1616155500000|2021-03-19 12:05:00|1394.7|1393.5|1394.4|1393.2|1395.5|1394.3|1394.3|1393.1|78
1616155800000|2021-03-19 12:10:00|1394.3|1393.1|1395.1|1393.9|1395.1|1393.9|1393.7|1392.5|84
1616156100000|2021-03-19 12:15:00|1395|1393.8|1395.5|1394.3|1395.8|1394.6|1394.6|1393.4|118
1616156400000|2021-03-19 12:20:00|1395.4|1394.2|1396.5|1395.3|1396.5|1395.3|1395.1|1393.9|93
1616156700000|2021-03-19 12:25:00|1396.4|1395.2|1397.2|1396|1397.6|1396.4|1395.8|1394.6|157
1616157000000|2021-03-19 12:30:00|1397.1|1395.9|1398|1396.8|1398|1396.8|1397|1395.8|124
1616157300000|2021-03-19 12:35:00|1397.9|1396.7|1397.2|1396|1398.5|1397.3|1397.2|1396|158
1616157600000|2021-03-19 12:40:00|1397.1|1395.9|1396.5|1395.3|1397.3|1396.1|1395.3|1394.1|183
1616160600000|2021-03-19 13:30:00|1395.5|1394.3|1400.7|1399.5|1401.7|1400.5|1394.9|1393.7|2396
1616160900000|2021-03-19 13:35:00|1400.6|1399.4|1402.7|1401.5|1404.5|1403.3|1400.2|1399|1558
1616161200000|2021-03-19 13:40:00|1402.9|1401.7|1408.4|1407.2|1408.4|1407.2|1402.9|1401.7|1538
1616161500000|2021-03-19 13:45:00|1408.5|1407.3|1405.4|1404.2|1408.7|1407.5|1405.2|1404|1301
1616161800000|2021-03-19 13:50:00|1405.5|1404.3|1404|1402.8|1405.7|1404.5|1403.6|1402.4|823
1616162100000|2021-03-19 13:55:00|1404.1|1402.9|1402.5|1401.3|1404.8|1403.6|1401.4|1400.2|864
1616162400000|2021-03-19 14:00:00|1402.6|1401.4|1403.7|1402.5|1403.9|1402.7|1401.7|1400.5|605
1616162700000|2021-03-19 14:05:00|1403.6|1402.4|1403.3|1402.1|1405.2|1404|1402.5|1401.3|505
1616163000000|2021-03-19 14:10:00|1403.4|1402.2|1402.6|1401.4|1403.7|1402.5|1401.7|1400.5|277
1616163300000|2021-03-19 14:15:00|1402.7|1401.5|1403.2|1402|1403.5|1402.3|1401.7|1400.5|539
1616163600000|2021-03-19 14:20:00|1403.1|1401.9|1405.4|1404.2|1405.4|1404.2|1402.7|1401.5|539
1616163900000|2021-03-19 14:25:00|1405.7|1404.5|1406.9|1405.7|1406.9|1405.7|1405.7|1404.5|822
1616164200000|2021-03-19 14:30:00|1406.8|1405.6|1407.7|1406.5|1410.4|1409.2|1406.6|1405.4|1145
1616164500000|2021-03-19 14:35:00|1408|1406.8|1409|1407.8|1409.2|1408|1407.5|1406.3|727
1616164800000|2021-03-19 14:40:00|1408.8|1407.6|1409|1407.8|1409.2|1408|1407.2|1406|444
1616165100000|2021-03-19 14:45:00|1408.9|1407.7|1409|1407.8|1409.7|1408.5|1408.5|1407.3|456
1616165400000|2021-03-19 14:50:00|1409.1|1407.9|1409.3|1408.1|1409.3|1408.1|1408.3|1407.1|543
1616165700000|2021-03-19 14:55:00|1409.2|1408|1410.3|1409.1|1410.9|1409.7|1408.5|1407.3|868
1616166000000|2021-03-19 15:00:00|1410.2|1409|1412.2|1411|1412.7|1411.5|1410.2|1409|758
1616166300000|2021-03-19 15:05:00|1412.3|1411.1|1411.7|1410.5|1413.4|1412.2|1411.2|1410|628
1616166600000|2021-03-19 15:10:00|1411.3|1410.1|1411.2|1410|1411.4|1410.2|1410.4|1409.2|609
1616166900000|2021-03-19 15:15:00|1411.3|1410.1|1408.7|1407.5|1411.4|1410.2|1408.4|1407.2|479
1616167200000|2021-03-19 15:20:00|1408.8|1407.6|1409.9|1408.7|1410.4|1409.2|1408.4|1407.2|406
1616167500000|2021-03-19 15:25:00|1409.7|1408.5|1409.9|1408.7|1409.9|1408.7|1408.8|1407.6|263
1616167800000|2021-03-19 15:30:00|1409.7|1408.5|1410.7|1409.5|1411.4|1410.2|1409.4|1408.2|324
1616168100000|2021-03-19 15:35:00|1410.8|1409.6|1411.2|1410|1411.7|1410.5|1410.4|1409.2|222
1616168400000|2021-03-19 15:40:00|1411.4|1410.2|1411.9|1410.7|1411.9|1410.7|1410.6|1409.4|291
1616168700000|2021-03-19 15:45:00|1412.1|1410.9|1412.6|1411.4|1413.1|1411.9|1411.9|1410.7|652
1616169000000|2021-03-19 15:50:00|1412.5|1411.3|1411.9|1410.7|1413.4|1412.2|1411.2|1410|641
1616169300000|2021-03-19 15:55:00|1411.7|1410.5|1412.9|1411.7|1413.2|1412|1411.7|1410.5|492
1616169600000|2021-03-19 16:00:00|1413.1|1411.9|1413.6|1412.4|1413.9|1412.7|1412.4|1411.2|775
1616169900000|2021-03-19 16:05:00|1413.8|1412.6|1415.4|1414.2|1415.6|1414.4|1413.6|1412.4|512
1616170200000|2021-03-19 16:10:00|1415.3|1414.1|1414.5|1413.3|1416.3|1415.1|1414.3|1413.1|679
1616170500000|2021-03-19 16:15:00|1414.6|1413.4|1416.3|1415.1|1416.8|1415.6|1414.6|1413.4|691
1616170800000|2021-03-19 16:20:00|1416.2|1415|1415.3|1414.1|1416.8|1415.6|1415.1|1413.9|688
1616171100000|2021-03-19 16:25:00|1415.1|1413.9|1414.9|1413.7|1416.3|1415.1|1414.6|1413.4|521
1616171400000|2021-03-19 16:30:00|1415|1413.8|1415.6|1414.4|1416.6|1415.4|1415|1413.8|322
1616171700000|2021-03-19 16:35:00|1415.8|1414.6|1415.6|1414.4|1416.8|1415.6|1415.3|1414.1|428
1616172000000|2021-03-19 16:40:00|1415.5|1414.3|1416|1414.8|1416.3|1415.1|1415.3|1414.1|325
1616172300000|2021-03-19 16:45:00|1416.1|1414.9|1416.4|1415.2|1416.6|1415.4|1416|1414.8|308
1616172600000|2021-03-19 16:50:00|1416.5|1415.3|1416.1|1414.9|1416.6|1415.4|1415.9|1414.7|455
1616172900000|2021-03-19 16:55:00|1416.4|1415.2|1416.7|1415.5|1416.9|1415.7|1416.1|1414.9|320
1616173200000|2021-03-19 17:00:00|1416.6|1415.4|1416.9|1415.7|1416.9|1415.7|1416.4|1415.2|276
1616173500000|2021-03-19 17:05:00|1416.6|1415.4|1415.9|1414.7|1417.1|1415.9|1415.5|1414.3|433
1616173800000|2021-03-19 17:10:00|1416|1414.8|1415.4|1414.2|1416.1|1414.9|1414.6|1413.4|416
1616174100000|2021-03-19 17:15:00|1415.1|1413.9|1414.9|1413.7|1415.9|1414.7|1414.9|1413.7|302
1616174400000|2021-03-19 17:20:00|1414.8|1413.6|1413.6|1412.4|1414.8|1413.6|1413.6|1412.4|417
1616174700000|2021-03-19 17:25:00|1413.4|1412.2|1413.7|1412.5|1413.9|1412.7|1413.1|1411.9|297
1616175000000|2021-03-19 17:30:00|1413.9|1412.7|1413.9|1412.7|1414.4|1413.2|1413.6|1412.4|213
1616175300000|2021-03-19 17:35:00|1414.1|1412.9|1414.4|1413.2|1414.9|1413.7|1413.6|1412.4|349
1616175600000|2021-03-19 17:40:00|1414.5|1413.3|1414.3|1413.1|1414.9|1413.7|1414.1|1412.9|300
1616175900000|2021-03-19 17:45:00|1414.1|1412.9|1412.9|1411.7|1414.4|1413.2|1412.6|1411.4|390
1616176200000|2021-03-19 17:50:00|1412.6|1411.4|1414.3|1413.1|1414.6|1413.4|1412.6|1411.4|528
1616176500000|2021-03-19 17:55:00|1414.4|1413.2|1414.1|1412.9|1414.9|1413.7|1414.1|1412.9|379
1616176800000|2021-03-19 18:00:00|1414.2|1413|1414.1|1412.9|1415.3|1414.1|1414|1412.8|593
1616177100000|2021-03-19 18:05:00|1413.9|1412.7|1415.8|1414.6|1415.8|1414.6|1413.9|1412.7|787
1616177400000|2021-03-19 18:10:00|1416.1|1414.9|1414.7|1413.5|1416.3|1415.1|1414.5|1413.3|1832
1616177700000|2021-03-19 18:15:00|1414.6|1413.4|1415.8|1414.6|1416.6|1415.4|1413.5|1412.3|1234
1616371200000|2021-03-22 00:00:00|1416.5|1415.3|1413.9|1412.7|1417.1|1415.9|1413.5|1412.3|694
1616371500000|2021-03-22 00:05:00|1413.7|1412.5|1413.6|1412.4|1414.9|1413.7|1412.6|1411.4|291
1616371800000|2021-03-22 00:10:00|1413.4|1412.2|1413.5|1412.3|1414.1|1412.9|1412.4|1411.2|159
1616372100000|2021-03-22 00:15:00|1413.6|1412.4|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|57
1616372400000|2021-03-22 00:20:00|1413.5|1412.3|1413.7|1412.5|1413.9|1412.7|1412.6|1411.4|83
1616372700000|2021-03-22 00:25:00|1413.8|1412.6|1413.5|1412.3|1413.9|1412.7|1413.1|1411.9|104
1616373000000|2021-03-22 00:30:00|1413.4|1412.2|1413|1411.8|1413.4|1412.2|1412.6|1411.4|34
1616373300000|2021-03-22 00:35:00|1412.9|1411.7|1412.1|1410.9|1412.9|1411.7|1411.3|1410.1|131
1616373600000|2021-03-22 00:40:00|1412.2|1411|1412.6|1411.4|1413.2|1412|1412.2|1411|49
1616373900000|2021-03-22 00:45:00|1412.5|1411.3|1412.8|1411.6|1412.8|1411.6|1412.1|1410.9|37
1616374200000|2021-03-22 00:50:00|1412.9|1411.7|1414.5|1413.3|1414.6|1413.4|1412.8|1411.6|116
1616374500000|2021-03-22 00:55:00|1414.6|1413.4|1413.7|1412.5|1414.6|1413.4|1413.3|1412.1|57
1616374800000|2021-03-22 01:00:00|1413.6|1412.4|1414.3|1413.1|1415|1413.8|1410.7|1409.5|407
1616375100000|2021-03-22 01:05:00|1414.5|1413.3|1413.1|1411.9|1415.3|1414.1|1413.1|1411.9|128
1616375400000|2021-03-22 01:10:00|1413.2|1412|1412.7|1411.5|1414.1|1412.9|1411.6|1410.4|134
1616375700000|2021-03-22 01:15:00|1412.6|1411.4|1411.9|1410.7|1413.7|1412.5|1411.4|1410.2|126
1616376000000|2021-03-22 01:20:00|1411.6|1410.4|1411.5|1410.3|1412|1410.8|1410.8|1409.6|85
1616376300000|2021-03-22 01:25:00|1411.2|1410|1411.6|1410.4|1411.9|1410.7|1411.2|1410|30
1616376600000|2021-03-22 01:30:00|1411.5|1410.3|1413.2|1412|1413.4|1412.2|1410.8|1409.6|66
1616376900000|2021-03-22 01:35:00|1413.1|1411.9|1412|1410.8|1413.5|1412.3|1412|1410.8|126
1616377200000|2021-03-22 01:40:00|1412.1|1410.9|1413.2|1412|1413.4|1412.2|1411.8|1410.6|49
1616377500000|2021-03-22 01:45:00|1413.3|1412.1|1412.9|1411.7|1413.9|1412.7|1412.9|1411.7|49
1616377800000|2021-03-22 01:50:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.1|1410.9|34
1616378100000|2021-03-22 01:55:00|1413|1411.8|1412.5|1411.3|1413.3|1412.1|1412.5|1411.3|37
1616378400000|2021-03-22 02:00:00|1412.4|1411.2|1412|1410.8|1413.1|1411.9|1411.6|1410.4|72
1616378700000|2021-03-22 02:05:00|1412.1|1410.9|1410.9|1409.7|1412.1|1410.9|1410.6|1409.4|91
1616379000000|2021-03-22 02:10:00|1410.8|1409.6|1411.9|1410.7|1411.9|1410.7|1410.7|1409.5|63
1616379300000|2021-03-22 02:15:00|1411.8|1410.6|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|46
1616379600000|2021-03-22 02:20:00|1411.5|1410.3|1411.2|1410|1411.6|1410.4|1410.9|1409.7|23
1616379900000|2021-03-22 02:25:00|1411.1|1409.9|1411.7|1410.5|1411.8|1410.6|1410.9|1409.7|52
1616380200000|2021-03-22 02:30:00|1411.8|1410.6|1411.3|1410.1|1412.3|1411.1|1410.9|1409.7|37
1616380500000|2021-03-22 02:35:00|1411.2|1410|1411.2|1410|1412.2|1411|1410.9|1409.7|33
1616380800000|2021-03-22 02:40:00|1411.3|1410.1|1411|1409.8|1411.3|1410.1|1410.4|1409.2|103
1616381100000|2021-03-22 02:45:00|1411.1|1409.9|1411.2|1410|1411.2|1410|1410.3|1409.1|82
1616381400000|2021-03-22 02:50:00|1411.5|1410.3|1412.5|1411.3|1412.7|1411.5|1411.3|1410.1|21
1616381700000|2021-03-22 02:55:00|1412.2|1411|1412.4|1411.2|1412.7|1411.5|1411.5|1410.3|27
1616382000000|2021-03-22 03:00:00|1412.3|1411.1|1412.1|1410.9|1412.8|1411.6|1412.1|1410.9|50
1616382300000|2021-03-22 03:05:00|1412.2|1411|1412.3|1411.1|1412.6|1411.4|1411.9|1410.7|43
1616382600000|2021-03-22 03:10:00|1412.5|1411.3|1413.4|1412.2|1413.5|1412.3|1412.5|1411.3|88
1616382900000|2021-03-22 03:15:00|1413.5|1412.3|1413.5|1412.3|1414.2|1413|1413.2|1412|58
1616383200000|2021-03-22 03:20:00|1413.6|1412.4|1413.1|1411.9|1413.7|1412.5|1413|1411.8|32
1616383500000|2021-03-22 03:25:00|1413.2|1412|1413.7|1412.5|1413.7|1412.5|1413.1|1411.9|14
1616383800000|2021-03-22 03:30:00|1413.6|1412.4|1413|1411.8|1413.7|1412.5|1413|1411.8|7
1616384100000|2021-03-22 03:35:00|1413.1|1411.9|1413.7|1412.5|1413.7|1412.5|1413.1|1411.9|8
1616384400000|2021-03-22 03:40:00|1413.8|1412.6|1413.7|1412.5|1414|1412.8|1413.7|1412.5|7
1616384700000|2021-03-22 03:45:00|1413.6|1412.4|1413.3|1412.1|1413.6|1412.4|1413.2|1412|9
1616385000000|2021-03-22 03:50:00|1413.4|1412.2|1413.6|1412.4|1413.8|1412.6|1413.4|1412.2|11
1616385300000|2021-03-22 03:55:00|1413.7|1412.5|1413.3|1412.1|1413.7|1412.5|1413.2|1412|5
1616385600000|2021-03-22 04:00:00|1413.4|1412.2|1413.4|1412.2|1413.7|1412.5|1413.4|1412.2|7
1616385900000|2021-03-22 04:05:00|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.4|1412.2|4
1616386200000|2021-03-22 04:10:00|1413.5|1412.3|1414.2|1413|1414.2|1413|1413.5|1412.3|19
1616386500000|2021-03-22 04:15:00|1414.3|1413.1|1414.2|1413|1414.4|1413.2|1414.2|1413|23
1616386800000|2021-03-22 04:20:00|1414.3|1413.1|1414.4|1413.2|1414.7|1413.5|1414.2|1413|13
1616387100000|2021-03-22 04:25:00|1414.5|1413.3|1414.7|1413.5|1414.7|1413.5|1414.2|1413|18
1616387400000|2021-03-22 04:30:00|1414.6|1413.4|1414.2|1413|1414.7|1413.5|1414.2|1413|22
1616387700000|2021-03-22 04:35:00|1414.3|1413.1|1414.3|1413.1|1414.5|1413.3|1414.1|1412.9|18
1616388000000|2021-03-22 04:40:00|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|7
1616388300000|2021-03-22 04:45:00|1414.2|1413|1414.3|1413.1|1414.5|1413.3|1414.2|1413|5
1616388600000|2021-03-22 04:50:00|1414.4|1413.2|1414.4|1413.2|1414.6|1413.4|1414.3|1413.1|9
1616388900000|2021-03-22 04:55:00|1414.2|1413|1414.2|1413|1414.3|1413.1|1414.2|1413|6
1616389200000|2021-03-22 05:00:00|1414.1|1412.9|1414.7|1413.5|1415.2|1414|1414.1|1412.9|74
1616389500000|2021-03-22 05:05:00|1414.6|1413.4|1414.7|1413.5|1414.8|1413.6|1414.2|1413|21
1616389800000|2021-03-22 05:10:00|1414.5|1413.3|1413.9|1412.7|1414.7|1413.5|1413.7|1412.5|39
1616390100000|2021-03-22 05:15:00|1413.8|1412.6|1413.4|1412.2|1413.8|1412.6|1413.2|1412|42
1616390400000|2021-03-22 05:20:00|1413.3|1412.1|1412.9|1411.7|1413.4|1412.2|1412.9|1411.7|24
1616390700000|2021-03-22 05:25:00|1413.1|1411.9|1413.3|1412.1|1413.4|1412.2|1413.1|1411.9|18
1616391000000|2021-03-22 05:30:00|1413.4|1412.2|1413.2|1412|1413.6|1412.4|1412.7|1411.5|63
1616391300000|2021-03-22 05:35:00|1413.3|1412.1|1414.2|1413|1414.2|1413|1413.3|1412.1|21
1616391600000|2021-03-22 05:40:00|1414.1|1412.9|1414.4|1413.2|1414.6|1413.4|1413.7|1412.5|13
1616391900000|2021-03-22 05:45:00|1414.6|1413.4|1414.9|1413.7|1415.2|1414|1414.4|1413.2|35
1616392200000|2021-03-22 05:50:00|1414.8|1413.6|1414.6|1413.4|1415.1|1413.9|1414.2|1413|37
1616392500000|2021-03-22 05:55:00|1414.7|1413.5|1414.6|1413.4|1415|1413.8|1414.4|1413.2|82
1616392800000|2021-03-22 06:00:00|1414.5|1413.3|1414.7|1413.5|1415|1413.8|1414.1|1412.9|46
1616393100000|2021-03-22 06:05:00|1414.9|1413.7|1414.9|1413.7|1415.4|1414.2|1414.6|1413.4|47
1616393400000|2021-03-22 06:10:00|1414.7|1413.5|1414.7|1413.5|1414.9|1413.7|1414.4|1413.2|30
1616393700000|2021-03-22 06:15:00|1414.6|1413.4|1415.4|1414.2|1415.4|1414.2|1414.4|1413.2|33
1616394000000|2021-03-22 06:20:00|1415.5|1414.3|1415.6|1414.4|1415.6|1414.4|1414.9|1413.7|34
1616394300000|2021-03-22 06:25:00|1415.7|1414.5|1415.7|1414.5|1415.9|1414.7|1415.3|1414.1|62
1616394600000|2021-03-22 06:30:00|1415.8|1414.6|1415.4|1414.2|1415.8|1414.6|1415.1|1413.9|42
1616394900000|2021-03-22 06:35:00|1415.6|1414.4|1415.8|1414.6|1415.8|1414.6|1415.2|1414|52
1616395200000|2021-03-22 06:40:00|1415.7|1414.5|1416.1|1414.9|1416.1|1414.9|1415.2|1414|91
1616395500000|2021-03-22 06:45:00|1416|1414.8|1415.2|1414|1416.1|1414.9|1415|1413.8|177
1616395800000|2021-03-22 06:50:00|1415.3|1414.1|1415.1|1413.9|1415.4|1414.2|1414.9|1413.7|44
1616396100000|2021-03-22 06:55:00|1415|1413.8|1414.4|1413.2|1415.1|1413.9|1414.1|1412.9|74
1616396400000|2021-03-22 07:00:00|1414.3|1413.1|1413|1411.8|1414.4|1413.2|1413|1411.8|103
1616396700000|2021-03-22 07:05:00|1412.9|1411.7|1413.4|1412.2|1413.6|1412.4|1412.9|1411.7|26
1616397000000|2021-03-22 07:10:00|1413.5|1412.3|1413.1|1411.9|1413.7|1412.5|1412.9|1411.7|29
1616397300000|2021-03-22 07:15:00|1413.2|1412|1413|1411.8|1413.2|1412|1412.1|1410.9|206
1616397600000|2021-03-22 07:20:00|1412.9|1411.7|1412.9|1411.7|1413.4|1412.2|1412.6|1411.4|53
1616397900000|2021-03-22 07:25:00|1413|1411.8|1412.9|1411.7|1413.6|1412.4|1412.9|1411.7|83
1616398200000|2021-03-22 07:30:00|1413.1|1411.9|1412.7|1411.5|1413.4|1412.2|1412.4|1411.2|48
1616398500000|2021-03-22 07:35:00|1412.6|1411.4|1412.4|1411.2|1413.1|1411.9|1412.4|1411.2|47
1616398800000|2021-03-22 07:40:00|1412.5|1411.3|1412.4|1411.2|1412.9|1411.7|1411.6|1410.4|86
1616399100000|2021-03-22 07:45:00|1412.6|1411.4|1412.1|1410.9|1412.9|1411.7|1411.6|1410.4|34
1616399400000|2021-03-22 07:50:00|1412|1410.8|1413.1|1411.9|1413.1|1411.9|1411.8|1410.6|45
1616399700000|2021-03-22 07:55:00|1413.2|1412|1413.9|1412.7|1414.3|1413.1|1413.2|1412|71
1616400000000|2021-03-22 08:00:00|1414|1412.8|1413.8|1412.6|1414.1|1412.9|1413.6|1412.4|21
1616400300000|2021-03-22 08:05:00|1413.6|1412.4|1413.6|1412.4|1413.9|1412.7|1413.1|1411.9|21
1616400600000|2021-03-22 08:10:00|1413.5|1412.3|1414.5|1413.3|1414.6|1413.4|1413.5|1412.3|22
1616400900000|2021-03-22 08:15:00|1414.4|1413.2|1414.9|1413.7|1415.2|1414|1414.4|1413.2|30
1616401200000|2021-03-22 08:20:00|1415|1413.8|1414.8|1413.6|1415.4|1414.2|1414.8|1413.6|16
1616401500000|2021-03-22 08:25:00|1414.9|1413.7|1415|1413.8|1415.1|1413.9|1414.1|1412.9|52
1616401800000|2021-03-22 08:30:00|1415.1|1413.9|1415.6|1414.4|1416.1|1414.9|1414.9|1413.7|81
1616402100000|2021-03-22 08:35:00|1415.5|1414.3|1415.5|1414.3|1415.9|1414.7|1415.4|1414.2|13
1616402400000|2021-03-22 08:40:00|1415.6|1414.4|1415.4|1414.2|1415.9|1414.7|1415.4|1414.2|23
1616402700000|2021-03-22 08:45:00|1415.6|1414.4|1415.6|1414.4|1415.9|1414.7|1415.4|1414.2|37
1616403000000|2021-03-22 08:50:00|1415.5|1414.3|1415.1|1413.9|1415.6|1414.4|1415.1|1413.9|25
1616403300000|2021-03-22 08:55:00|1415|1413.8|1415.9|1414.7|1416|1414.8|1414.9|1413.7|26
1616403600000|2021-03-22 09:00:00|1415.8|1414.6|1415|1413.8|1416.1|1414.9|1414.9|1413.7|41
1616403900000|2021-03-22 09:05:00|1414.9|1413.7|1414.9|1413.7|1415.4|1414.2|1414.9|1413.7|20
1616404200000|2021-03-22 09:10:00|1414.6|1413.4|1414.3|1413.1|1414.8|1413.6|1413.9|1412.7|26
1616404500000|2021-03-22 09:15:00|1414.2|1413|1413.5|1412.3|1414.4|1413.2|1413.5|1412.3|37
1616404800000|2021-03-22 09:20:00|1413.6|1412.4|1414|1412.8|1414.4|1413.2|1413.6|1412.4|43
1616405100000|2021-03-22 09:25:00|1414.1|1412.9|1413.5|1412.3|1414.2|1413|1413.3|1412.1|20
1616405400000|2021-03-22 09:30:00|1413.6|1412.4|1414.1|1412.9|1414.2|1413|1413.6|1412.4|19
1616405700000|2021-03-22 09:35:00|1414.3|1413.1|1414.1|1412.9|1414.7|1413.5|1414|1412.8|27
1616406000000|2021-03-22 09:40:00|1414.3|1413.1|1414.6|1413.4|1415.1|1413.9|1414.1|1412.9|23
1616406300000|2021-03-22 09:45:00|1414.5|1413.3|1414.1|1412.9|1414.7|1413.5|1414|1412.8|17
1616406600000|2021-03-22 09:50:00|1414.2|1413|1414.5|1413.3|1414.9|1413.7|1414|1412.8|26
1616406900000|2021-03-22 09:55:00|1414.6|1413.4|1414.7|1413.5|1415.1|1413.9|1414.5|1413.3|69
1616407200000|2021-03-22 10:00:00|1414.8|1413.6|1415.2|1414|1415.2|1414|1414.7|1413.5|32
1616407500000|2021-03-22 10:05:00|1415.3|1414.1|1415.2|1414|1416.1|1414.9|1415.1|1413.9|45
1616407800000|2021-03-22 10:10:00|1415.1|1413.9|1414.9|1413.7|1415.6|1414.4|1414.8|1413.6|68
1616408100000|2021-03-22 10:15:00|1415.1|1413.9|1415.2|1414|1415.5|1414.3|1414.9|1413.7|34
1616408400000|2021-03-22 10:20:00|1415.3|1414.1|1415|1413.8|1415.9|1414.7|1414.7|1413.5|84
1616408700000|2021-03-22 10:25:00|1415.1|1413.9|1415|1413.8|1415.5|1414.3|1415|1413.8|45
1616409000000|2021-03-22 10:30:00|1415.1|1413.9|1414.4|1413.2|1415.2|1414|1414.2|1413|25
1616409300000|2021-03-22 10:35:00|1414.2|1413|1413.8|1412.6|1414.4|1413.2|1413.8|1412.6|26
1616409600000|2021-03-22 10:40:00|1413.4|1412.2|1413.4|1412.2|1413.6|1412.4|1413.2|1412|37
1616409900000|2021-03-22 10:45:00|1413.6|1412.4|1413.3|1412.1|1413.9|1412.7|1413.2|1412|55
1616410200000|2021-03-22 10:50:00|1413.2|1412|1412.9|1411.7|1413.4|1412.2|1412.9|1411.7|20
1616410500000|2021-03-22 10:55:00|1413|1411.8|1413.5|1412.3|1413.9|1412.7|1412.9|1411.7|31
1616410800000|2021-03-22 11:00:00|1413.4|1412.2|1414.6|1413.4|1414.7|1413.5|1413.3|1412.1|71
1616411100000|2021-03-22 11:05:00|1414.5|1413.3|1414.3|1413.1|1414.6|1413.4|1414|1412.8|42
1616411400000|2021-03-22 11:10:00|1414.4|1413.2|1414.2|1413|1414.5|1413.3|1414.1|1412.9|34
1616411700000|2021-03-22 11:15:00|1414.3|1413.1|1413.9|1412.7|1414.3|1413.1|1413.8|1412.6|62
1616412000000|2021-03-22 11:20:00|1414.1|1412.9|1414.8|1413.6|1414.9|1413.7|1413.9|1412.7|90
1616412300000|2021-03-22 11:25:00|1414.9|1413.7|1414.5|1413.3|1414.9|1413.7|1414.1|1412.9|34
1616412600000|2021-03-22 11:30:00|1414.4|1413.2|1414.2|1413|1414.6|1413.4|1413.8|1412.6|47
1616412900000|2021-03-22 11:35:00|1414.4|1413.2|1414.3|1413.1|1414.4|1413.2|1413.9|1412.7|12
1616413200000|2021-03-22 11:40:00|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.4|1412.2|40
1616413500000|2021-03-22 11:45:00|1413.9|1412.7|1414.9|1413.7|1414.9|1413.7|1413.9|1412.7|21
1616413800000|2021-03-22 11:50:00|1414.8|1413.6|1415.4|1414.2|1415.8|1414.6|1414.8|1413.6|46
1616414100000|2021-03-22 11:55:00|1415.3|1414.1|1415.6|1414.4|1416|1414.8|1415.3|1414.1|67
1616414400000|2021-03-22 12:00:00|1415.7|1414.5|1415.3|1414.1|1416|1414.8|1415.1|1413.9|43
1616414700000|2021-03-22 12:05:00|1415.4|1414.2|1414.8|1413.6|1416.2|1415|1414.8|1413.6|69
1616415000000|2021-03-22 12:10:00|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1414|1412.8|56
1616415300000|2021-03-22 12:15:00|1414.7|1413.5|1414.4|1413.2|1414.7|1413.5|1414.1|1412.9|31
1616415600000|2021-03-22 12:20:00|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1413.8|1412.6|43
1616415900000|2021-03-22 12:25:00|1414.9|1413.7|1414.8|1413.6|1415.1|1413.9|1414.4|1413.2|51
1616416200000|2021-03-22 12:30:00|1414.6|1413.4|1415.7|1414.5|1415.7|1414.5|1414.1|1412.9|87
1616416500000|2021-03-22 12:35:00|1415.8|1414.6|1415.4|1414.2|1416.1|1414.9|1415.3|1414.1|117
1616416800000|2021-03-22 12:40:00|1415.6|1414.4|1415.7|1414.5|1416.1|1414.9|1415.1|1413.9|136
1616419800000|2021-03-22 13:30:00|1415.8|1414.6|1406.4|1405.2|1416|1414.8|1406.1|1404.9|2589
1616420100000|2021-03-22 13:35:00|1406.9|1405.7|1405.4|1404.2|1409.1|1407.9|1404.6|1403.4|1846
1616420400000|2021-03-22 13:40:00|1405.3|1404.1|1408.5|1407.3|1409.3|1408.1|1403.9|1402.7|1351
1616420700000|2021-03-22 13:45:00|1408.7|1407.5|1407.9|1406.7|1409.2|1408|1406.8|1405.6|1335
1616421000000|2021-03-22 13:50:00|1408|1406.8|1406.6|1405.4|1408.3|1407.1|1406.3|1405.1|452
1616421300000|2021-03-22 13:55:00|1406.8|1405.6|1407.1|1405.9|1407.9|1406.7|1405.6|1404.4|449
1616421600000|2021-03-22 14:00:00|1406.9|1405.7|1408.4|1407.2|1408.6|1407.4|1405.9|1404.7|553
1616421900000|2021-03-22 14:05:00|1408.5|1407.3|1408.9|1407.7|1409.9|1408.7|1408.4|1407.2|705
1616422200000|2021-03-22 14:10:00|1409.1|1407.9|1407.9|1406.7|1410.1|1408.9|1407.4|1406.2|310
1616422500000|2021-03-22 14:15:00|1407.8|1406.6|1412.3|1411.1|1412.4|1411.2|1407.4|1406.2|770
1616422800000|2021-03-22 14:20:00|1412.4|1411.2|1411.2|1410|1412.5|1411.3|1410.2|1409|919
1616423100000|2021-03-22 14:25:00|1411.3|1410.1|1410.3|1409.1|1412.2|1411|1409.5|1408.3|457
1616423400000|2021-03-22 14:30:00|1410.4|1409.2|1410.1|1408.9|1412|1410.8|1409|1407.8|519
1616423700000|2021-03-22 14:35:00|1410.4|1409.2|1412.5|1411.3|1413.3|1412.1|1410.4|1409.2|481
1616424000000|2021-03-22 14:40:00|1412.4|1411.2|1411.4|1410.2|1413.1|1411.9|1410.9|1409.7|547
1616424300000|2021-03-22 14:45:00|1411.2|1410|1412.6|1411.4|1413.1|1411.9|1410.6|1409.4|405
1616424600000|2021-03-22 14:50:00|1412.9|1411.7|1413.1|1411.9|1413.4|1412.2|1412.3|1411.1|406
1616424900000|2021-03-22 14:55:00|1413.4|1412.2|1413.6|1412.4|1414.1|1412.9|1412.6|1411.4|399
1616425200000|2021-03-22 15:00:00|1414|1412.8|1413.2|1412|1414.1|1412.9|1412|1410.8|373
1616425500000|2021-03-22 15:05:00|1413.1|1411.9|1414.4|1413.2|1415.6|1414.4|1413.1|1411.9|534
1616425800000|2021-03-22 15:10:00|1414.1|1412.9|1412.4|1411.2|1414.4|1413.2|1412.4|1411.2|202
1616426100000|2021-03-22 15:15:00|1412.7|1411.5|1413.1|1411.9|1413.2|1412|1412.2|1411|261
1616426400000|2021-03-22 15:20:00|1413.2|1412|1413.6|1412.4|1414.1|1412.9|1412.9|1411.7|161
1616426700000|2021-03-22 15:25:00|1413.7|1412.5|1411.2|1410|1413.9|1412.7|1411.2|1410|294
1616427000000|2021-03-22 15:30:00|1411.3|1410.1|1411.3|1410.1|1411.9|1410.7|1410.2|1409|447
1616427300000|2021-03-22 15:35:00|1411.2|1410|1409.2|1408|1411.4|1410.2|1408.9|1407.7|515
1616427600000|2021-03-22 15:40:00|1409.1|1407.9|1409|1407.8|1410.1|1408.9|1407.5|1406.3|537
1616427900000|2021-03-22 15:45:00|1409.1|1407.9|1408.9|1407.7|1410.2|1409|1408.8|1407.6|282
1616428200000|2021-03-22 15:50:00|1408.7|1407.5|1408.7|1407.5|1409.2|1408|1408.4|1407.2|216
1616428500000|2021-03-22 15:55:00|1408.4|1407.2|1408.4|1407.2|1408.5|1407.3|1406.6|1405.4|432
1616428800000|2021-03-22 16:00:00|1408.3|1407.1|1408.5|1407.3|1408.6|1407.4|1407.1|1405.9|241
1616429100000|2021-03-22 16:05:00|1408.6|1407.4|1407.5|1406.3|1408.6|1407.4|1407.1|1405.9|221
1616429400000|2021-03-22 16:10:00|1407.4|1406.2|1408.4|1407.2|1408.6|1407.4|1406.8|1405.6|314
1616429700000|2021-03-22 16:15:00|1408.6|1407.4|1408.7|1407.5|1409.1|1407.9|1407.8|1406.6|261
1616430000000|2021-03-22 16:20:00|1408.8|1407.6|1410.2|1409|1410.5|1409.3|1408.1|1406.9|443
1616430300000|2021-03-22 16:25:00|1410.3|1409.1|1409|1407.8|1410.8|1409.6|1408.8|1407.6|716
1616430600000|2021-03-22 16:30:00|1408.8|1407.6|1409.4|1408.2|1409.9|1408.7|1408.7|1407.5|758
1616430900000|2021-03-22 16:35:00|1409.3|1408.1|1411.7|1410.5|1412.2|1411|1409|1407.8|536
1616431200000|2021-03-22 16:40:00|1411.4|1410.2|1412.7|1411.5|1413.6|1412.4|1411.2|1410|368
1616431500000|2021-03-22 16:45:00|1412.8|1411.6|1413.4|1412.2|1413.9|1412.7|1412.1|1410.9|272
1616431800000|2021-03-22 16:50:00|1413.5|1412.3|1412.9|1411.7|1413.6|1412.4|1411.9|1410.7|328
1616432100000|2021-03-22 16:55:00|1412.7|1411.5|1413.7|1412.5|1413.9|1412.7|1412.4|1411.2|191
1616432400000|2021-03-22 17:00:00|1413.8|1412.6|1413.1|1411.9|1414.1|1412.9|1413.1|1411.9|280
1616432700000|2021-03-22 17:05:00|1412.9|1411.7|1413.4|1412.2|1413.5|1412.3|1412.6|1411.4|239
1616433000000|2021-03-22 17:10:00|1412.9|1411.7|1412.1|1410.9|1413.2|1412|1411.4|1410.2|237
1616433300000|2021-03-22 17:15:00|1412.2|1411|1413.9|1412.7|1414.1|1412.9|1411.1|1409.9|571
1616433600000|2021-03-22 17:20:00|1414.1|1412.9|1414.9|1413.7|1415.1|1413.9|1414.1|1412.9|655
1616433900000|2021-03-22 17:25:00|1414.8|1413.6|1416.5|1415.3|1416.8|1415.6|1414.6|1413.4|1115
1616434200000|2021-03-22 17:30:00|1416.6|1415.4|1417.6|1416.4|1417.8|1416.6|1415.3|1414.1|877
1616434500000|2021-03-22 17:35:00|1417.8|1416.6|1418.1|1416.9|1418.2|1417|1416.8|1415.6|1320
1616434800000|2021-03-22 17:40:00|1418|1416.8|1418.6|1417.4|1418.6|1417.4|1417.6|1416.4|740
1616435100000|2021-03-22 17:45:00|1418.5|1417.3|1417.6|1416.4|1418.6|1417.4|1416.8|1415.6|744
1616435400000|2021-03-22 17:50:00|1417.8|1416.6|1420.1|1418.9|1420.8|1419.6|1417.6|1416.4|988
1616435700000|2021-03-22 17:55:00|1420.3|1419.1|1420.1|1418.9|1420.3|1419.1|1419.1|1417.9|561
1616436000000|2021-03-22 18:00:00|1420.4|1419.2|1420.8|1419.6|1422|1420.8|1420.1|1418.9|1001
1616436300000|2021-03-22 18:05:00|1420.6|1419.4|1416.5|1415.3|1420.6|1419.4|1416.3|1415.1|842
1616436600000|2021-03-22 18:10:00|1416.7|1415.5|1415.5|1414.3|1417.5|1416.3|1415.2|1414|1438
1616436900000|2021-03-22 18:15:00|1415.6|1414.4|1416.4|1415.2|1416.9|1415.7|1415.4|1414.2|957
1616457600000|2021-03-23 00:00:00|1418.5|1417.3|1420|1418.8|1420.4|1419.2|1417.2|1416|717
1616457900000|2021-03-23 00:05:00|1420.1|1418.9|1420.4|1419.2|1421.7|1420.5|1420|1418.8|476
1616458200000|2021-03-23 00:10:00|1420.5|1419.3|1422.7|1421.5|1424.5|1423.3|1420.2|1419|464
1616458500000|2021-03-23 00:15:00|1421.8|1420.6|1422.4|1421.2|1424|1422.8|1421.4|1420.2|567
1616458800000|2021-03-23 00:20:00|1422.2|1421|1421.5|1420.3|1422.6|1421.4|1420.8|1419.6|189
1616459100000|2021-03-23 00:25:00|1421.6|1420.4|1421.9|1420.7|1422.4|1421.2|1420.7|1419.5|208
1616459400000|2021-03-23 00:30:00|1422|1420.8|1423.3|1422.1|1423.6|1422.4|1421.9|1420.7|225
1616459700000|2021-03-23 00:35:00|1423.1|1421.9|1422.1|1420.9|1423.8|1422.6|1422.1|1420.9|100
1616460000000|2021-03-23 00:40:00|1422.2|1421|1423|1421.8|1423.1|1421.9|1422.1|1420.9|77
1616460300000|2021-03-23 00:45:00|1423.1|1421.9|1423.4|1422.2|1423.9|1422.7|1422.5|1421.3|125
1616460600000|2021-03-23 00:50:00|1423.5|1422.3|1423.4|1422.2|1423.9|1422.7|1422.7|1421.5|145
1616460900000|2021-03-23 00:55:00|1423.5|1422.3|1422.4|1421.2|1423.9|1422.7|1422.4|1421.2|76
1616461200000|2021-03-23 01:00:00|1421.7|1420.5|1422.1|1420.9|1424|1422.8|1421.4|1420.2|175
1616461500000|2021-03-23 01:05:00|1422.2|1421|1422.8|1421.6|1423.2|1422|1421.2|1420|118
1616461800000|2021-03-23 01:10:00|1422.9|1421.7|1423.3|1422.1|1423.4|1422.2|1422.3|1421.1|93
1616462100000|2021-03-23 01:15:00|1423.2|1422|1422.7|1421.5|1423.4|1422.2|1422.5|1421.3|88
1616462400000|2021-03-23 01:20:00|1422.9|1421.7|1422.3|1421.1|1422.9|1421.7|1421.9|1420.7|63
1616462700000|2021-03-23 01:25:00|1422.4|1421.2|1422.9|1421.7|1422.9|1421.7|1421.9|1420.7|39
1616463000000|2021-03-23 01:30:00|1422.7|1421.5|1422.9|1421.7|1423.4|1422.2|1422.7|1421.5|106
1616463300000|2021-03-23 01:35:00|1423.2|1422|1423.7|1422.5|1423.9|1422.7|1422.9|1421.7|111
1616463600000|2021-03-23 01:40:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.7|1421.5|47
1616463900000|2021-03-23 01:45:00|1422.9|1421.7|1423|1421.8|1423.2|1422|1422.7|1421.5|28
1616464200000|2021-03-23 01:50:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|35
1616464500000|2021-03-23 01:55:00|1422.3|1421.1|1422.2|1421|1422.4|1421.2|1422.1|1420.9|52
1616464800000|2021-03-23 02:00:00|1422.3|1421.1|1420.9|1419.7|1422.5|1421.3|1420.8|1419.6|60
1616465100000|2021-03-23 02:05:00|1421.1|1419.9|1420.5|1419.3|1421.3|1420.1|1420.2|1419|63
1616465400000|2021-03-23 02:10:00|1420.4|1419.2|1420.7|1419.5|1421|1419.8|1420.3|1419.1|82
1616465700000|2021-03-23 02:15:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|34
1616466000000|2021-03-23 02:20:00|1420.5|1419.3|1420.7|1419.5|1421.2|1420|1420.4|1419.2|45
1616466300000|2021-03-23 02:25:00|1420.6|1419.4|1420.5|1419.3|1420.8|1419.6|1420.2|1419|18
1616466600000|2021-03-23 02:30:00|1420.2|1419|1419.2|1418|1420.4|1419.2|1418.7|1417.5|110
1616466900000|2021-03-23 02:35:00|1419.1|1417.9|1419.5|1418.3|1419.9|1418.7|1419|1417.8|70
1616467200000|2021-03-23 02:40:00|1419.4|1418.2|1419|1417.8|1419.6|1418.4|1419|1417.8|26
1616467500000|2021-03-23 02:45:00|1419.1|1417.9|1419.3|1418.1|1419.3|1418.1|1418.7|1417.5|15
1616467800000|2021-03-23 02:50:00|1419.2|1418|1419.7|1418.5|1419.7|1418.5|1418.7|1417.5|49
1616468100000|2021-03-23 02:55:00|1419.9|1418.7|1419.4|1418.2|1420|1418.8|1419.2|1418|26
1616468400000|2021-03-23 03:00:00|1419.3|1418.1|1419|1417.8|1419.6|1418.4|1418.7|1417.5|10
1616468700000|2021-03-23 03:05:00|1418.7|1417.5|1418.3|1417.1|1419|1417.8|1417.7|1416.5|63
1616469000000|2021-03-23 03:10:00|1418.2|1417|1418.2|1417|1418.8|1417.6|1418.2|1417|27
1616469300000|2021-03-23 03:15:00|1418.1|1416.9|1419.6|1418.4|1419.9|1418.7|1418|1416.8|62
1616469600000|2021-03-23 03:20:00|1419.5|1418.3|1420.6|1419.4|1420.9|1419.7|1419.5|1418.3|67
1616469900000|2021-03-23 03:25:00|1420.5|1419.3|1420.4|1419.2|1420.7|1419.5|1420.2|1419|34
1616470200000|2021-03-23 03:30:00|1420.5|1419.3|1420.2|1419|1420.7|1419.5|1420.2|1419|14
1616470500000|2021-03-23 03:35:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420.3|1419.1|7
1616470800000|2021-03-23 03:40:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|4
1616471100000|2021-03-23 03:45:00|1420.2|1419|1420.2|1419|1420.3|1419.1|1420.2|1419|3
1616471400000|2021-03-23 03:50:00|1420.4|1419.2|1420.7|1419.5|1420.8|1419.6|1420.2|1419|24
1616471700000|2021-03-23 03:55:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1419.7|1418.5|44
1616472000000|2021-03-23 04:00:00|1419.9|1418.7|1420.1|1418.9|1420.2|1419|1419.7|1418.5|13
1616472300000|2021-03-23 04:05:00|1420.2|1419|1420.1|1418.9|1420.2|1419|1420|1418.8|2
1616472600000|2021-03-23 04:10:00|1420|1418.8|1420|1418.8|1420.3|1419.1|1419.9|1418.7|16
1616472900000|2021-03-23 04:15:00|1420.1|1418.9|1420.3|1419.1|1420.5|1419.3|1420.1|1418.9|16
1616473200000|2021-03-23 04:20:00|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1420|1418.8|7
1616473500000|2021-03-23 04:25:00|1420.2|1419|1420.2|1419|1420.5|1419.3|1420.2|1419|27
1616473800000|2021-03-23 04:30:00|1420.1|1418.9|1420.4|1419.2|1420.4|1419.2|1419.8|1418.6|30
1616474100000|2021-03-23 04:35:00|1420.3|1419.1|1420.1|1418.9|1420.4|1419.2|1420.1|1418.9|22
1616474400000|2021-03-23 04:40:00|1420|1418.8|1420.2|1419|1420.4|1419.2|1419.9|1418.7|9
1616474700000|2021-03-23 04:45:00|1420.3|1419.1|1420.1|1418.9|1420.6|1419.4|1420.1|1418.9|18
1616475000000|2021-03-23 04:50:00|1420.2|1419|1420.1|1418.9|1420.5|1419.3|1420.1|1418.9|29
1616475300000|2021-03-23 04:55:00|1420.3|1419.1|1420.4|1419.2|1420.4|1419.2|1420.2|1419|12
1616475600000|2021-03-23 05:00:00|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1419.6|1418.4|27
1616475900000|2021-03-23 05:05:00|1420.5|1419.3|1420.6|1419.4|1420.9|1419.7|1420.4|1419.2|35
1616476200000|2021-03-23 05:10:00|1420.4|1419.2|1420.2|1419|1420.6|1419.4|1420.1|1418.9|25
1616476500000|2021-03-23 05:15:00|1420.1|1418.9|1420.6|1419.4|1420.6|1419.4|1420.1|1418.9|87
1616476800000|2021-03-23 05:20:00|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420.4|1419.2|42
1616477100000|2021-03-23 05:25:00|1420.3|1419.1|1420.8|1419.6|1420.8|1419.6|1420.3|1419.1|99
1616477400000|2021-03-23 05:30:00|1420.7|1419.5|1421|1419.8|1421.3|1420.1|1420.6|1419.4|85
1616477700000|2021-03-23 05:35:00|1421.1|1419.9|1420.8|1419.6|1421.1|1419.9|1420.3|1419.1|76
1616478000000|2021-03-23 05:40:00|1421.1|1419.9|1421.3|1420.1|1421.6|1420.4|1421.1|1419.9|63
1616478300000|2021-03-23 05:45:00|1421.2|1420|1421.3|1420.1|1421.3|1420.1|1421.1|1419.9|57
1616478600000|2021-03-23 05:50:00|1421.2|1420|1421.2|1420|1421.3|1420.1|1421.1|1419.9|27
1616478900000|2021-03-23 05:55:00|1421.1|1419.9|1421.7|1420.5|1422.1|1420.9|1421.1|1419.9|28
1616479200000|2021-03-23 06:00:00|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.3|1420.1|19
1616479500000|2021-03-23 06:05:00|1421.6|1420.4|1421.1|1419.9|1421.6|1420.4|1420.8|1419.6|38
1616479800000|2021-03-23 06:10:00|1421.2|1420|1421.7|1420.5|1422|1420.8|1421.1|1419.9|45
1616480100000|2021-03-23 06:15:00|1421.6|1420.4|1421.4|1420.2|1421.9|1420.7|1421.1|1419.9|74
1616480400000|2021-03-23 06:20:00|1421.6|1420.4|1422|1420.8|1422.4|1421.2|1421.6|1420.4|50
1616480700000|2021-03-23 06:25:00|1421.9|1420.7|1422.6|1421.4|1422.9|1421.7|1421.9|1420.7|55
1616481000000|2021-03-23 06:30:00|1422.7|1421.5|1423.4|1422.2|1423.4|1422.2|1422.1|1420.9|261
1616481300000|2021-03-23 06:35:00|1423.2|1422|1423.4|1422.2|1423.8|1422.6|1423.1|1421.9|127
1616481600000|2021-03-23 06:40:00|1423.3|1422.1|1423.4|1422.2|1423.7|1422.5|1423.1|1421.9|58
1616481900000|2021-03-23 06:45:00|1423.5|1422.3|1423.4|1422.2|1423.7|1422.5|1423.2|1422|103
1616482200000|2021-03-23 06:50:00|1423.7|1422.5|1423.7|1422.5|1424.2|1423|1423.6|1422.4|83
1616482500000|2021-03-23 06:55:00|1423.8|1422.6|1423.7|1422.5|1424.3|1423.1|1423.7|1422.5|27
1616482800000|2021-03-23 07:00:00|1423.5|1422.3|1423.2|1422|1423.5|1422.3|1423.1|1421.9|36
1616483100000|2021-03-23 07:05:00|1423.4|1422.2|1422.3|1421.1|1423.4|1422.2|1422.3|1421.1|67
1616483400000|2021-03-23 07:10:00|1422.2|1421|1423|1421.8|1423|1421.8|1422.2|1421|53
1616483700000|2021-03-23 07:15:00|1422.9|1421.7|1422.2|1421|1423|1421.8|1422.2|1421|55
1616484000000|2021-03-23 07:20:00|1422.1|1420.9|1423.2|1422|1423.3|1422.1|1422.1|1420.9|29
1616484300000|2021-03-23 07:25:00|1423.1|1421.9|1423.4|1422.2|1423.7|1422.5|1423|1421.8|42
1616484600000|2021-03-23 07:30:00|1423.5|1422.3|1424|1422.8|1424.4|1423.2|1423.2|1422|33
1616484900000|2021-03-23 07:35:00|1424.1|1422.9|1423.1|1421.9|1424.1|1422.9|1423.1|1421.9|46
1616485200000|2021-03-23 07:40:00|1423.4|1422.2|1423.6|1422.4|1423.9|1422.7|1423.2|1422|51
1616485500000|2021-03-23 07:45:00|1423.5|1422.3|1423.1|1421.9|1423.5|1422.3|1423.1|1421.9|17
1616485800000|2021-03-23 07:50:00|1423.2|1422|1423.4|1422.2|1423.4|1422.2|1423.2|1422|10
1616486100000|2021-03-23 07:55:00|1423.3|1422.1|1423.5|1422.3|1423.6|1422.4|1423.1|1421.9|38
1616486400000|2021-03-23 08:00:00|1423.4|1422.2|1423.8|1422.6|1423.9|1422.7|1423.1|1421.9|113
1616486700000|2021-03-23 08:05:00|1423.9|1422.7|1423.3|1422.1|1423.9|1422.7|1423.1|1421.9|120
1616487000000|2021-03-23 08:10:00|1423.4|1422.2|1423.8|1422.6|1424.1|1422.9|1423.3|1422.1|44
1616487300000|2021-03-23 08:15:00|1423.7|1422.5|1423.8|1422.6|1424.1|1422.9|1423.6|1422.4|45
1616487600000|2021-03-23 08:20:00|1423.9|1422.7|1425.1|1423.9|1426.3|1425.1|1423.9|1422.7|183
1616487900000|2021-03-23 08:25:00|1424.8|1423.6|1424.4|1423.2|1425.3|1424.1|1424.1|1422.9|125
1616488200000|2021-03-23 08:30:00|1424.5|1423.3|1424.1|1422.9|1424.5|1423.3|1423.8|1422.6|46
1616488500000|2021-03-23 08:35:00|1424|1422.8|1423.6|1422.4|1424.3|1423.1|1423.5|1422.3|20
1616488800000|2021-03-23 08:40:00|1423.7|1422.5|1423.9|1422.7|1424.1|1422.9|1423.5|1422.3|48
1616489100000|2021-03-23 08:45:00|1424.1|1422.9|1424.1|1422.9|1424.6|1423.4|1423.8|1422.6|156
1616489400000|2021-03-23 08:50:00|1424.2|1423|1424.3|1423.1|1424.8|1423.6|1424.1|1422.9|53
1616489700000|2021-03-23 08:55:00|1424|1422.8|1424.3|1423.1|1424.3|1423.1|1423.8|1422.6|79
1616490000000|2021-03-23 09:00:00|1424.5|1423.3|1425.3|1424.1|1425.4|1424.2|1424.3|1423.1|107
1616490300000|2021-03-23 09:05:00|1425.4|1424.2|1424.6|1423.4|1425.4|1424.2|1424.5|1423.3|28
1616490600000|2021-03-23 09:10:00|1424.5|1423.3|1424.3|1423.1|1424.8|1423.6|1423.9|1422.7|34
1616490900000|2021-03-23 09:15:00|1424|1422.8|1424|1422.8|1424.9|1423.7|1424|1422.8|63
1616491200000|2021-03-23 09:20:00|1424.1|1422.9|1423.4|1422.2|1424.4|1423.2|1423.4|1422.2|96
1616491500000|2021-03-23 09:25:00|1423.3|1422.1|1422.9|1421.7|1423.4|1422.2|1422.8|1421.6|122
1616491800000|2021-03-23 09:30:00|1423|1421.8|1423.6|1422.4|1423.6|1422.4|1422.9|1421.7|34
1616492100000|2021-03-23 09:35:00|1423.4|1422.2|1423.2|1422|1423.8|1422.6|1423|1421.8|56
1616492400000|2021-03-23 09:40:00|1423.1|1421.9|1423.3|1422.1|1423.3|1422.1|1422.8|1421.6|27
1616492700000|2021-03-23 09:45:00|1423.6|1422.4|1423.4|1422.2|1423.6|1422.4|1422.8|1421.6|42
1616493000000|2021-03-23 09:50:00|1423.3|1422.1|1422.9|1421.7|1423.3|1422.1|1422.8|1421.6|53
1616493300000|2021-03-23 09:55:00|1422.8|1421.6|1423.9|1422.7|1424.1|1422.9|1422.8|1421.6|35
1616493600000|2021-03-23 10:00:00|1424|1422.8|1423.1|1421.9|1424.2|1423|1423.1|1421.9|36
1616493900000|2021-03-23 10:05:00|1423.3|1422.1|1423.8|1422.6|1423.9|1422.7|1422.9|1421.7|54
1616494200000|2021-03-23 10:10:00|1424|1422.8|1422.7|1421.5|1424.1|1422.9|1422.6|1421.4|62
1616494500000|2021-03-23 10:15:00|1422.6|1421.4|1422.6|1421.4|1423|1421.8|1422|1420.8|70
1616494800000|2021-03-23 10:20:00|1422.8|1421.6|1422.2|1421|1422.8|1421.6|1422.1|1420.9|64
1616495100000|2021-03-23 10:25:00|1422.1|1420.9|1421.6|1420.4|1422.1|1420.9|1421.1|1419.9|35
1616495400000|2021-03-23 10:30:00|1421.8|1420.6|1421.8|1420.6|1421.9|1420.7|1420.6|1419.4|105
1616495700000|2021-03-23 10:35:00|1421.9|1420.7|1421.8|1420.6|1422.4|1421.2|1421.6|1420.4|39
1616496000000|2021-03-23 10:40:00|1421.7|1420.5|1421.4|1420.2|1421.8|1420.6|1420.8|1419.6|36
1616496300000|2021-03-23 10:45:00|1421.5|1420.3|1421.3|1420.1|1422.2|1421|1421.2|1420|38
1616496600000|2021-03-23 10:50:00|1421.4|1420.2|1421.8|1420.6|1422.3|1421.1|1421.4|1420.2|11
1616496900000|2021-03-23 10:55:00|1421.9|1420.7|1423.1|1421.9|1423.3|1422.1|1421.5|1420.3|32
1616497200000|2021-03-23 11:00:00|1423|1421.8|1422.3|1421.1|1423.2|1422|1422.1|1420.9|189
1616497500000|2021-03-23 11:05:00|1422.4|1421.2|1422.9|1421.7|1423.3|1422.1|1422.4|1421.2|49
1616497800000|2021-03-23 11:10:00|1422.8|1421.6|1422.2|1421|1422.8|1421.6|1421.5|1420.3|308
1616498100000|2021-03-23 11:15:00|1422.1|1420.9|1422|1420.8|1422.2|1421|1422|1420.8|42
1616498400000|2021-03-23 11:20:00|1422.1|1420.9|1422.1|1420.9|1422.6|1421.4|1421.5|1420.3|43
1616498700000|2021-03-23 11:25:00|1422|1420.8|1421.5|1420.3|1422|1420.8|1421.5|1420.3|28
1616499000000|2021-03-23 11:30:00|1421.8|1420.6|1421.6|1420.4|1422|1420.8|1421.5|1420.3|36
1616499300000|2021-03-23 11:35:00|1421.5|1420.3|1420.5|1419.3|1421.5|1420.3|1420.5|1419.3|74
1616499600000|2021-03-23 11:40:00|1420.3|1419.1|1419.7|1418.5|1420.3|1419.1|1419.4|1418.2|75
1616499900000|2021-03-23 11:45:00|1419.5|1418.3|1420.1|1418.9|1420.5|1419.3|1419.5|1418.3|111
1616500200000|2021-03-23 11:50:00|1420.2|1419|1419.5|1418.3|1420.7|1419.5|1419.2|1418|88
1616500500000|2021-03-23 11:55:00|1419.4|1418.2|1418.6|1417.4|1419.5|1418.3|1418.6|1417.4|90
1616500800000|2021-03-23 12:00:00|1418.7|1417.5|1417.2|1416|1418.8|1417.6|1416.8|1415.6|264
1616501100000|2021-03-23 12:05:00|1417.1|1415.9|1417.2|1416|1418.1|1416.9|1415.6|1414.4|331
1616501400000|2021-03-23 12:10:00|1417.1|1415.9|1417.7|1416.5|1418.1|1416.9|1416.8|1415.6|127
1616501700000|2021-03-23 12:15:00|1417.6|1416.4|1417.6|1416.4|1418.2|1417|1417.1|1415.9|123
1616502000000|2021-03-23 12:20:00|1417.9|1416.7|1418.9|1417.7|1419.1|1417.9|1417.6|1416.4|101
1616502300000|2021-03-23 12:25:00|1418.6|1417.4|1418.1|1416.9|1418.6|1417.4|1417.8|1416.6|72
1616502600000|2021-03-23 12:30:00|1418|1416.8|1417.2|1416|1418.6|1417.4|1416.9|1415.7|163
1616502900000|2021-03-23 12:35:00|1417|1415.8|1417|1415.8|1417.2|1416|1416.7|1415.5|208
1616503200000|2021-03-23 12:40:00|1416.9|1415.7|1417.3|1416.1|1417.6|1416.4|1416.7|1415.5|143
1616506200000|2021-03-23 13:30:00|1415.7|1414.5|1417|1415.8|1420.8|1419.6|1412.8|1411.6|2680
1616506500000|2021-03-23 13:35:00|1416.9|1415.7|1420.5|1419.3|1420.7|1419.5|1416.9|1415.7|1423
1616506800000|2021-03-23 13:40:00|1420.3|1419.1|1425.5|1424.3|1426|1424.8|1420|1418.8|1748
1616507100000|2021-03-23 13:45:00|1425.1|1423.9|1426|1424.8|1426.7|1425.5|1424.8|1423.6|1551
1616507400000|2021-03-23 13:50:00|1426.1|1424.9|1426.1|1424.9|1426.9|1425.7|1424|1422.8|1540
1616507700000|2021-03-23 13:55:00|1425.9|1424.7|1426.3|1425.1|1427.5|1426.3|1424.9|1423.7|799
1616508000000|2021-03-23 14:00:00|1426.5|1425.3|1428.8|1427.6|1430|1428.8|1426.4|1425.2|1270
1616508300000|2021-03-23 14:05:00|1428.9|1427.7|1429.6|1428.4|1430.1|1428.9|1426.8|1425.6|1002
1616508600000|2021-03-23 14:10:00|1429.7|1428.5|1430.8|1429.6|1433|1431.8|1429.7|1428.5|1316
1616508900000|2021-03-23 14:15:00|1430.6|1429.4|1430.8|1429.6|1432|1430.8|1430.3|1429.1|1055
1616509200000|2021-03-23 14:20:00|1430.7|1429.5|1428.4|1427.2|1431.3|1430.1|1427.8|1426.6|1340
1616509500000|2021-03-23 14:25:00|1428.5|1427.3|1428.5|1427.3|1430|1428.8|1427.3|1426.1|985
1616509800000|2021-03-23 14:30:00|1428.4|1427.2|1429.5|1428.3|1431.2|1430|1428.2|1427|974
1616510100000|2021-03-23 14:35:00|1429.4|1428.2|1429|1427.8|1430.8|1429.6|1428.3|1427.1|781
1616510400000|2021-03-23 14:40:00|1429.3|1428.1|1427.7|1426.5|1429.5|1428.3|1427.1|1425.9|720
1616510700000|2021-03-23 14:45:00|1427.6|1426.4|1427.3|1426.1|1428.3|1427.1|1426.6|1425.4|753
1616511000000|2021-03-23 14:50:00|1427.6|1426.4|1428.9|1427.7|1429.6|1428.4|1427.3|1426.1|745
1616511300000|2021-03-23 14:55:00|1429.1|1427.9|1428.7|1427.5|1429.4|1428.2|1427.4|1426.2|748
1616511600000|2021-03-23 15:00:00|1428.6|1427.4|1427.9|1426.7|1429.1|1427.9|1427.7|1426.5|327
1616511900000|2021-03-23 15:05:00|1427.7|1426.5|1430.4|1429.2|1430.4|1429.2|1427.7|1426.5|496
1616512200000|2021-03-23 15:10:00|1430.8|1429.6|1430.7|1429.5|1431.9|1430.7|1430.4|1429.2|551
1616512500000|2021-03-23 15:15:00|1430.9|1429.7|1430.6|1429.4|1432.2|1431|1430.5|1429.3|604
1616512800000|2021-03-23 15:20:00|1430.7|1429.5|1430.2|1429|1431.1|1429.9|1430|1428.8|615
1616513100000|2021-03-23 15:25:00|1430|1428.8|1430|1428.8|1430.7|1429.5|1429.7|1428.5|387
1616513400000|2021-03-23 15:30:00|1430.2|1429|1428.9|1427.7|1430.5|1429.3|1428.1|1426.9|903
1616513700000|2021-03-23 15:35:00|1428.6|1427.4|1429.4|1428.2|1429.4|1428.2|1427|1425.8|1270
1616514000000|2021-03-23 15:40:00|1429.6|1428.4|1429.6|1428.4|1430|1428.8|1429.3|1428.1|381
1616514300000|2021-03-23 15:45:00|1429.7|1428.5|1431|1429.8|1431.3|1430.1|1429.7|1428.5|490
1616514600000|2021-03-23 15:50:00|1430.8|1429.6|1430.5|1429.3|1431.3|1430.1|1430.3|1429.1|435
1616514900000|2021-03-23 15:55:00|1430.7|1429.5|1432.7|1431.5|1433|1431.8|1430.5|1429.3|641
1616515200000|2021-03-23 16:00:00|1432.8|1431.6|1432.5|1431.3|1432.8|1431.6|1431|1429.8|481
1616515500000|2021-03-23 16:05:00|1432.6|1431.4|1431.6|1430.4|1433|1431.8|1431.6|1430.4|335
1616515800000|2021-03-23 16:10:00|1431.8|1430.6|1429.7|1428.5|1431.8|1430.6|1429.4|1428.2|659
1616516100000|2021-03-23 16:15:00|1429.6|1428.4|1429.6|1428.4|1430.1|1428.9|1428.6|1427.4|752
1616516400000|2021-03-23 16:20:00|1429.3|1428.1|1427.6|1426.4|1429.3|1428.1|1427.6|1426.4|861
1616516700000|2021-03-23 16:25:00|1427.3|1426.1|1428.3|1427.1|1428.8|1427.6|1426.8|1425.6|711
1616517000000|2021-03-23 16:30:00|1428|1426.8|1426.8|1425.6|1428.5|1427.3|1426.8|1425.6|467
1616517300000|2021-03-23 16:35:00|1426.9|1425.7|1426.3|1425.1|1427.8|1426.6|1425.8|1424.6|475
1616517600000|2021-03-23 16:40:00|1426.1|1424.9|1425.6|1424.4|1426.3|1425.1|1425.4|1424.2|336
1616517900000|2021-03-23 16:45:00|1425.7|1424.5|1426.8|1425.6|1427|1425.8|1425.4|1424.2|625
1616518200000|2021-03-23 16:50:00|1426.7|1425.5|1424.9|1423.7|1426.7|1425.5|1424.6|1423.4|614
1616518500000|2021-03-23 16:55:00|1424.8|1423.6|1424.7|1423.5|1425.4|1424.2|1424.4|1423.2|483
1616518800000|2021-03-23 17:00:00|1425|1423.8|1425.8|1424.6|1425.8|1424.6|1425|1423.8|287
1616519100000|2021-03-23 17:05:00|1425.5|1424.3|1425.7|1424.5|1426.3|1425.1|1425.2|1424|380
1616519400000|2021-03-23 17:10:00|1425.8|1424.6|1425.7|1424.5|1427|1425.8|1425.5|1424.3|333
1616519700000|2021-03-23 17:15:00|1425.6|1424.4|1426|1424.8|1426.2|1425|1425.3|1424.1|360
1616520000000|2021-03-23 17:20:00|1425.8|1424.6|1425.5|1424.3|1426.8|1425.6|1425.3|1424.1|372
1616520300000|2021-03-23 17:25:00|1425.3|1424.1|1426.2|1425|1426.3|1425.1|1425|1423.8|292
1616520600000|2021-03-23 17:30:00|1426.5|1425.3|1422.1|1420.9|1426.5|1425.3|1422|1420.8|660
1616520900000|2021-03-23 17:35:00|1422|1420.8|1420|1418.8|1422.5|1421.3|1419.8|1418.6|770
1616521200000|2021-03-23 17:40:00|1419.8|1418.6|1420.3|1419.1|1421|1419.8|1419.2|1418|706
1616521500000|2021-03-23 17:45:00|1420.5|1419.3|1422|1420.8|1422|1420.8|1420|1418.8|532
1616521800000|2021-03-23 17:50:00|1422.2|1421|1423.2|1422|1423.6|1422.4|1421.7|1420.5|445
1616522100000|2021-03-23 17:55:00|1423|1421.8|1422.8|1421.6|1424|1422.8|1422.5|1421.3|429
1616522400000|2021-03-23 18:00:00|1422.7|1421.5|1423|1421.8|1423.5|1422.3|1421.5|1420.3|560
1616522700000|2021-03-23 18:05:00|1422.7|1421.5|1422.7|1421.5|1423.9|1422.7|1422.2|1421|577
1616523000000|2021-03-23 18:10:00|1422.8|1421.6|1421|1419.8|1424.4|1423.2|1421|1419.8|1925
1616523300000|2021-03-23 18:15:00|1421.2|1420|1420|1418.8|1423|1421.8|1419.5|1418.3|1011
1616544000000|2021-03-24 00:00:00|1420.2|1419|1419.7|1418.5|1421.9|1420.7|1419|1417.8|512
1616544300000|2021-03-24 00:05:00|1419.6|1418.4|1417.7|1416.5|1420|1418.8|1417.5|1416.3|193
1616544600000|2021-03-24 00:10:00|1417.6|1416.4|1418|1416.8|1418.5|1417.3|1417|1415.8|133
1616544900000|2021-03-24 00:15:00|1417.9|1416.7|1419.2|1418|1419.2|1418|1417.9|1416.7|139
1616545200000|2021-03-24 00:20:00|1419.3|1418.1|1419.3|1418.1|1419.7|1418.5|1419.2|1418|100
1616545500000|2021-03-24 00:25:00|1419.2|1418|1419.4|1418.2|1420.4|1419.2|1419.2|1418|129
1616545800000|2021-03-24 00:30:00|1419.5|1418.3|1419.5|1418.3|1419.7|1418.5|1419.2|1418|33
1616546100000|2021-03-24 00:35:00|1419.7|1418.5|1419.5|1418.3|1419.8|1418.6|1419.1|1417.9|50
1616546400000|2021-03-24 00:40:00|1419.4|1418.2|1418.7|1417.5|1419.5|1418.3|1418.7|1417.5|17
1616546700000|2021-03-24 00:45:00|1419|1417.8|1418.7|1417.5|1419|1417.8|1418.7|1417.5|13
1616547000000|2021-03-24 00:50:00|1418.6|1417.4|1417.9|1416.7|1418.6|1417.4|1417.7|1416.5|50
1616547300000|2021-03-24 00:55:00|1418|1416.8|1418.2|1417|1418.2|1417|1418|1416.8|96
1616547600000|2021-03-24 01:00:00|1418|1416.8|1418|1416.8|1418.3|1417.1|1416.6|1415.4|351
1616547900000|2021-03-24 01:05:00|1418.1|1416.9|1420.1|1418.9|1420.8|1419.6|1418|1416.8|273
1616548200000|2021-03-24 01:10:00|1420|1418.8|1420.9|1419.7|1420.9|1419.7|1420|1418.8|51
1616548500000|2021-03-24 01:15:00|1420.8|1419.6|1421.5|1420.3|1421.5|1420.3|1420.5|1419.3|121
1616548800000|2021-03-24 01:20:00|1421.4|1420.2|1420.8|1419.6|1421.5|1420.3|1420.5|1419.3|76
1616549100000|2021-03-24 01:25:00|1420.9|1419.7|1421|1419.8|1421.3|1420.1|1420.5|1419.3|45
1616549400000|2021-03-24 01:30:00|1420.9|1419.7|1421.2|1420|1421.5|1420.3|1420.9|1419.7|46
1616549700000|2021-03-24 01:35:00|1421|1419.8|1422.5|1421.3|1423|1421.8|1420.5|1419.3|157
1616550000000|2021-03-24 01:40:00|1422.7|1421.5|1422.5|1421.3|1422.8|1421.6|1421.8|1420.6|109
1616550300000|2021-03-24 01:45:00|1422.4|1421.2|1422.3|1421.1|1422.6|1421.4|1421.8|1420.6|229
1616550600000|2021-03-24 01:50:00|1422.6|1421.4|1422.8|1421.6|1422.8|1421.6|1422.3|1421.1|60
1616550900000|2021-03-24 01:55:00|1422.7|1421.5|1422.3|1421.1|1423.1|1421.9|1422.3|1421.1|52
1616551200000|2021-03-24 02:00:00|1422.6|1421.4|1422.5|1421.3|1422.8|1421.6|1422.3|1421.1|148
1616551500000|2021-03-24 02:05:00|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.1|1420.9|262
1616551800000|2021-03-24 02:10:00|1422.5|1421.3|1422.4|1421.2|1422.9|1421.7|1422.1|1420.9|112
1616552100000|2021-03-24 02:15:00|1422.2|1421|1422.1|1420.9|1422.4|1421.2|1422.1|1420.9|20
1616552400000|2021-03-24 02:20:00|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|85
1616552700000|2021-03-24 02:25:00|1422.2|1421|1422.3|1421.1|1422.4|1421.2|1422.1|1420.9|13
1616553000000|2021-03-24 02:30:00|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|71
1616553300000|2021-03-24 02:35:00|1421.6|1420.4|1422.9|1421.7|1422.9|1421.7|1421.5|1420.3|183
1616553600000|2021-03-24 02:40:00|1422.8|1421.6|1423.6|1422.4|1423.6|1422.4|1422.6|1421.4|64
1616553900000|2021-03-24 02:45:00|1423.5|1422.3|1424|1422.8|1424.1|1422.9|1423.4|1422.2|178
1616554200000|2021-03-24 02:50:00|1423.9|1422.7|1423|1421.8|1423.9|1422.7|1423|1421.8|59
1616554500000|2021-03-24 02:55:00|1423.1|1421.9|1423.9|1422.7|1424.2|1423|1422.7|1421.5|84
1616554800000|2021-03-24 03:00:00|1423.8|1422.6|1423.8|1422.6|1423.9|1422.7|1423.5|1422.3|31
1616555100000|2021-03-24 03:05:00|1423.7|1422.5|1423.8|1422.6|1423.8|1422.6|1422.9|1421.7|57
1616555400000|2021-03-24 03:10:00|1423.9|1422.7|1423.9|1422.7|1424.3|1423.1|1423.6|1422.4|67
1616555700000|2021-03-24 03:15:00|1424|1422.8|1424.9|1423.7|1425.2|1424|1423.9|1422.7|103
1616556000000|2021-03-24 03:20:00|1424.8|1423.6|1423.7|1422.5|1424.8|1423.6|1423.4|1422.2|88
1616556300000|2021-03-24 03:25:00|1423.6|1422.4|1424|1422.8|1424.2|1423|1423.4|1422.2|117
1616556600000|2021-03-24 03:30:00|1423.9|1422.7|1423.7|1422.5|1424.2|1423|1423.6|1422.4|29
1616556900000|2021-03-24 03:35:00|1423.6|1422.4|1423.6|1422.4|1423.9|1422.7|1423.4|1422.2|63
1616557200000|2021-03-24 03:40:00|1423.7|1422.5|1423.6|1422.4|1423.8|1422.6|1423.4|1422.2|9
1616557500000|2021-03-24 03:45:00|1423.7|1422.5|1423.5|1422.3|1423.8|1422.6|1423.4|1422.2|3
1616557800000|2021-03-24 03:50:00|1423.4|1422.2|1423.6|1422.4|1423.7|1422.5|1423.4|1422.2|1
1616558100000|2021-03-24 03:55:00|1423.4|1422.2|1423.4|1422.2|1423.7|1422.5|1423.4|1422.2|40
1616558400000|2021-03-24 04:00:00|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|1
1616558700000|2021-03-24 04:05:00|1423.5|1422.3|1423.7|1422.5|1423.7|1422.5|1423.4|1422.2|60
1616559000000|2021-03-24 04:10:00|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|4
1616559300000|2021-03-24 04:15:00|1423.7|1422.5|1423.6|1422.4|1423.9|1422.7|1423.6|1422.4|58
1616559600000|2021-03-24 04:20:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|28
1616559900000|2021-03-24 04:25:00|1423.5|1422.3|1423.5|1422.3|1423.6|1422.4|1423.4|1422.2|9
1616560200000|2021-03-24 04:30:00|1423.6|1422.4|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|136
1616560500000|2021-03-24 04:35:00|1423.5|1422.3|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|27
1616560800000|2021-03-24 04:40:00|1423.5|1422.3|1423.5|1422.3|1423.6|1422.4|1423.4|1422.2|12
1616561100000|2021-03-24 04:45:00|1423.4|1422.2|1423.5|1422.3|1423.7|1422.5|1423.4|1422.2|12
1616561400000|2021-03-24 04:50:00|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|4
1616561700000|2021-03-24 04:55:00|||||||||1
1616562000000|2021-03-24 05:00:00|1423.6|1422.4|1423.4|1422.2|1423.6|1422.4|1423.4|1422.2|82
1616562300000|2021-03-24 05:05:00|1423.5|1422.3|1423.9|1422.7|1424|1422.8|1423.4|1422.2|44
1616562600000|2021-03-24 05:10:00|1424|1422.8|1424.3|1423.1|1424.3|1423.1|1423.9|1422.7|35
1616562900000|2021-03-24 05:15:00|1424.2|1423|1423.9|1422.7|1424.2|1423|1423.5|1422.3|26
1616563200000|2021-03-24 05:20:00|1424|1422.8|1424|1422.8|1424.1|1422.9|1423.6|1422.4|12
1616563500000|2021-03-24 05:25:00|1423.9|1422.7|1424.6|1423.4|1424.6|1423.4|1423.8|1422.6|5
1616563800000|2021-03-24 05:30:00|1424.4|1423.2|1425.4|1424.2|1425.4|1424.2|1424.1|1422.9|112
1616564100000|2021-03-24 05:35:00|1425.3|1424.1|1424.2|1423|1425.3|1424.1|1424.1|1422.9|58
1616564400000|2021-03-24 05:40:00|1424.1|1422.9|1424.6|1423.4|1424.9|1423.7|1424.1|1422.9|56
1616564700000|2021-03-24 05:45:00|1424.4|1423.2|1424.3|1423.1|1424.5|1423.3|1424|1422.8|30
1616565000000|2021-03-24 05:50:00|1424.4|1423.2|1424|1422.8|1424.7|1423.5|1424|1422.8|32
1616565300000|2021-03-24 05:55:00|1423.9|1422.7|1423.1|1421.9|1424.1|1422.9|1423.1|1421.9|88
1616565600000|2021-03-24 06:00:00|1423.2|1422|1423.6|1422.4|1424|1422.8|1423.1|1421.9|70
1616565900000|2021-03-24 06:05:00|1423.8|1422.6|1423.6|1422.4|1423.9|1422.7|1423.2|1422|56
1616566200000|2021-03-24 06:10:00|1423.5|1422.3|1423.9|1422.7|1423.9|1422.7|1423.4|1422.2|24
1616566500000|2021-03-24 06:15:00|1423.8|1422.6|1425|1423.8|1425.1|1423.9|1423.8|1422.6|60
1616566800000|2021-03-24 06:20:00|1425.1|1423.9|1424.6|1423.4|1425.1|1423.9|1424.5|1423.3|19
1616567100000|2021-03-24 06:25:00|1424.7|1423.5|1424.6|1423.4|1424.8|1423.6|1424.1|1422.9|22
1616567400000|2021-03-24 06:30:00|1424.8|1423.6|1425.1|1423.9|1425.2|1424|1424.7|1423.5|35
1616567700000|2021-03-24 06:35:00|1425.2|1424|1426.1|1424.9|1426.4|1425.2|1424.5|1423.3|122
1616568000000|2021-03-24 06:40:00|1426.3|1425.1|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|125
1616568300000|2021-03-24 06:45:00|1426.5|1425.3|1425.9|1424.7|1426.5|1425.3|1425.7|1424.5|16
1616568600000|2021-03-24 06:50:00|1426|1424.8|1426.4|1425.2|1426.6|1425.4|1426|1424.8|62
1616568900000|2021-03-24 06:55:00|1426.5|1425.3|1425.7|1424.5|1426.6|1425.4|1425.7|1424.5|33
1616569200000|2021-03-24 07:00:00|1425.8|1424.6|1425.7|1424.5|1426.3|1425.1|1425.4|1424.2|56
1616569500000|2021-03-24 07:05:00|1425.6|1424.4|1425.4|1424.2|1426.1|1424.9|1425.4|1424.2|32
1616569800000|2021-03-24 07:10:00|1425.5|1424.3|1425.4|1424.2|1425.6|1424.4|1425.1|1423.9|31
1616570100000|2021-03-24 07:15:00|1425.5|1424.3|1425.1|1423.9|1425.5|1424.3|1425.1|1423.9|12
1616570400000|2021-03-24 07:20:00|1424.9|1423.7|1424.6|1423.4|1424.9|1423.7|1424.6|1423.4|17
1616570700000|2021-03-24 07:25:00|1424.8|1423.6|1424.2|1423|1424.8|1423.6|1424.1|1422.9|28
1616571000000|2021-03-24 07:30:00|1424.3|1423.1|1424.6|1423.4|1424.6|1423.4|1424.1|1422.9|22
1616571300000|2021-03-24 07:35:00|1424.7|1423.5|1425|1423.8|1425.1|1423.9|1424.6|1423.4|35
1616571600000|2021-03-24 07:40:00|1424.9|1423.7|1425|1423.8|1425.5|1424.3|1424.8|1423.6|18
1616571900000|2021-03-24 07:45:00|1425.1|1423.9|1425.1|1423.9|1425.6|1424.4|1425|1423.8|16
1616572200000|2021-03-24 07:50:00|1425.4|1424.2|1424.7|1423.5|1425.4|1424.2|1424.7|1423.5|19
1616572500000|2021-03-24 07:55:00|1424.8|1423.6|1425.1|1423.9|1425.1|1423.9|1424.7|1423.5|23
1616572800000|2021-03-24 08:00:00|1425.2|1424|1424.3|1423.1|1425.3|1424.1|1423.6|1422.4|88
1616573100000|2021-03-24 08:05:00|1424.5|1423.3|1425.3|1424.1|1425.4|1424.2|1424.2|1423|32
1616573400000|2021-03-24 08:10:00|1425.5|1424.3|1426.1|1424.9|1426.1|1424.9|1425.1|1423.9|37
1616573700000|2021-03-24 08:15:00|1425.9|1424.7|1426.4|1425.2|1426.6|1425.4|1425.8|1424.6|43
1616574000000|2021-03-24 08:20:00|1426.3|1425.1|1426.5|1425.3|1426.6|1425.4|1426|1424.8|144
1616574300000|2021-03-24 08:25:00|1426.3|1425.1|1427|1425.8|1427.2|1426|1426|1424.8|159
1616574600000|2021-03-24 08:30:00|1427.1|1425.9|1428.9|1427.7|1429.3|1428.1|1427.1|1425.9|366
1616574900000|2021-03-24 08:35:00|1429|1427.8|1428.5|1427.3|1429.2|1428|1427.9|1426.7|137
1616575200000|2021-03-24 08:40:00|1428.4|1427.2|1428.7|1427.5|1429|1427.8|1427.9|1426.7|53
1616575500000|2021-03-24 08:45:00|1428.8|1427.6|1429.2|1428|1429.7|1428.5|1428.4|1427.2|64
1616575800000|2021-03-24 08:50:00|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.2|1427|57
1616576100000|2021-03-24 08:55:00|1428.9|1427.7|1428.9|1427.7|1429.2|1428|1428.7|1427.5|41
1616576400000|2021-03-24 09:00:00|1429.2|1428|1429.2|1428|1429.7|1428.5|1428.2|1427|68
1616576700000|2021-03-24 09:05:00|1429.1|1427.9|1428.9|1427.7|1429.2|1428|1428.7|1427.5|40
1616577000000|2021-03-24 09:10:00|1429.1|1427.9|1429.4|1428.2|1429.9|1428.7|1428.9|1427.7|52
1616577300000|2021-03-24 09:15:00|1429.2|1428|1429.5|1428.3|1429.6|1428.4|1428.9|1427.7|64
1616577600000|2021-03-24 09:20:00|1429.4|1428.2|1429.9|1428.7|1429.9|1428.7|1429.4|1428.2|40
1616577900000|2021-03-24 09:25:00|1430.2|1429|1429.9|1428.7|1430.9|1429.7|1429.9|1428.7|141
1616578200000|2021-03-24 09:30:00|1430|1428.8|1429.5|1428.3|1430.1|1428.9|1429.5|1428.3|80
1616578500000|2021-03-24 09:35:00|1429.4|1428.2|1429.6|1428.4|1429.9|1428.7|1428.9|1427.7|39
1616578800000|2021-03-24 09:40:00|1429.7|1428.5|1429.4|1428.2|1429.7|1428.5|1429.4|1428.2|31
1616579100000|2021-03-24 09:45:00|1429.6|1428.4|1429.5|1428.3|1429.7|1428.5|1429.1|1427.9|31
1616579400000|2021-03-24 09:50:00|1429.4|1428.2|1429.6|1428.4|1429.9|1428.7|1429.4|1428.2|22
1616579700000|2021-03-24 09:55:00|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.4|1428.2|28
1616580000000|2021-03-24 10:00:00|1429.8|1428.6|1428.2|1427|1429.8|1428.6|1428.2|1427|93
1616580300000|2021-03-24 10:05:00|1428.3|1427.1|1427.5|1426.3|1428.4|1427.2|1427.4|1426.2|55
1616580600000|2021-03-24 10:10:00|1427.7|1426.5|1427.9|1426.7|1428.2|1427|1427.7|1426.5|65
1616580900000|2021-03-24 10:15:00|1428.2|1427|1428.4|1427.2|1428.7|1427.5|1428|1426.8|41
1616581200000|2021-03-24 10:20:00|1428.3|1427.1|1428.2|1427|1428.7|1427.5|1427.9|1426.7|98
1616581500000|2021-03-24 10:25:00|1427.9|1426.7|1427.7|1426.5|1428.2|1427|1427.3|1426.1|77
1616581800000|2021-03-24 10:30:00|1427.5|1426.3|1427.4|1426.2|1427.7|1426.5|1427.2|1426|52
1616582100000|2021-03-24 10:35:00|1427.2|1426|1426.6|1425.4|1427.6|1426.4|1426.6|1425.4|157
1616582400000|2021-03-24 10:40:00|1426.8|1425.6|1426.4|1425.2|1427.2|1426|1426.4|1425.2|71
1616582700000|2021-03-24 10:45:00|1426.3|1425.1|1425.7|1424.5|1426.3|1425.1|1425.5|1424.3|61
1616583000000|2021-03-24 10:50:00|1425.8|1424.6|1425.3|1424.1|1425.8|1424.6|1425.1|1423.9|129
1616583300000|2021-03-24 10:55:00|1425.2|1424|1425.7|1424.5|1426|1424.8|1424.9|1423.7|58
1616583600000|2021-03-24 11:00:00|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.2|1424|46
1616583900000|2021-03-24 11:05:00|1425.9|1424.7|1426.3|1425.1|1426.3|1425.1|1425.7|1424.5|15
1616584200000|2021-03-24 11:10:00|1426.2|1425|1426|1424.8|1426.4|1425.2|1425.9|1424.7|45
1616584500000|2021-03-24 11:15:00|1425.7|1424.5|1425.5|1424.3|1426.2|1425|1425.5|1424.3|290
1616584800000|2021-03-24 11:20:00|1425.2|1424|1427|1425.8|1427|1425.8|1425|1423.8|144
1616585100000|2021-03-24 11:25:00|1427.2|1426|1426.7|1425.5|1427.5|1426.3|1426.5|1425.3|108
1616585400000|2021-03-24 11:30:00|1426.9|1425.7|1426.2|1425|1426.9|1425.7|1426.1|1424.9|22
1616585700000|2021-03-24 11:35:00|1426.4|1425.2|1426.2|1425|1426.4|1425.2|1425.5|1424.3|27
1616586000000|2021-03-24 11:40:00|1426.5|1425.3|1426|1424.8|1426.5|1425.3|1425.8|1424.6|32
1616586300000|2021-03-24 11:45:00|1426.1|1424.9|1426.3|1425.1|1427|1425.8|1426.1|1424.9|60
1616586600000|2021-03-24 11:50:00|1426.5|1425.3|1426.7|1425.5|1427.4|1426.2|1426.2|1425|48
1616586900000|2021-03-24 11:55:00|1426.6|1425.4|1426.2|1425|1427.1|1425.9|1426.2|1425|36
1616587200000|2021-03-24 12:00:00|1426.3|1425.1|1426.7|1425.5|1427.1|1425.9|1426.2|1425|89
1616587500000|2021-03-24 12:05:00|1426.6|1425.4|1426.2|1425|1426.9|1425.7|1425.9|1424.7|65
1616587800000|2021-03-24 12:10:00|1426.3|1425.1|1425.8|1424.6|1426.3|1425.1|1425.5|1424.3|48
1616588100000|2021-03-24 12:15:00|1426|1424.8|1425.6|1424.4|1426.1|1424.9|1425.3|1424.1|326
1616588400000|2021-03-24 12:20:00|1425.7|1424.5|1425.7|1424.5|1426|1424.8|1425.3|1424.1|448
1616588700000|2021-03-24 12:25:00|1425.8|1424.6|1425.4|1424.2|1426.6|1425.4|1424.9|1423.7|342
1616589000000|2021-03-24 12:30:00|1425.2|1424|1425|1423.8|1425.9|1424.7|1424.9|1423.7|163
1616589300000|2021-03-24 12:35:00|1424.8|1423.6|1424.8|1423.6|1425.2|1424|1423.5|1422.3|376
1616589600000|2021-03-24 12:40:00|1425|1423.8|1424.8|1423.6|1425.3|1424.1|1424.5|1423.3|177
1616592600000|2021-03-24 13:30:00|1425.6|1424.4|1427.4|1426.2|1429.3|1428.1|1423.6|1422.4|3895
1616592900000|2021-03-24 13:35:00|1427.2|1426|1428.4|1427.2|1430.9|1429.7|1426.1|1424.9|2038
1616593200000|2021-03-24 13:40:00|1428.1|1426.9|1430.9|1429.7|1431.4|1430.2|1426.9|1425.7|1889
1616593500000|2021-03-24 13:45:00|1430.7|1429.5|1428.6|1427.4|1431.4|1430.2|1428.4|1427.2|1076
1616593800000|2021-03-24 13:50:00|1428.4|1427.2|1427.3|1426.1|1428.4|1427.2|1426.1|1424.9|1185
1616594100000|2021-03-24 13:55:00|1427.1|1425.9|1428.4|1427.2|1428.9|1427.7|1425.9|1424.7|875
1616594400000|2021-03-24 14:00:00|1428.6|1427.4|1428.4|1427.2|1429.7|1428.5|1428.1|1426.9|636
1616594700000|2021-03-24 14:05:00|1428.5|1427.3|1427.6|1426.4|1428.9|1427.7|1427.5|1426.3|313
1616595000000|2021-03-24 14:10:00|1427.5|1426.3|1427.7|1426.5|1428.9|1427.7|1427.3|1426.1|478
1616595300000|2021-03-24 14:15:00|1427.6|1426.4|1425.8|1424.6|1428.3|1427.1|1425.4|1424.2|446
1616595600000|2021-03-24 14:20:00|1425.9|1424.7|1425.1|1423.9|1426.1|1424.9|1424.8|1423.6|696
1616595900000|2021-03-24 14:25:00|1424.9|1423.7|1425.9|1424.7|1425.9|1424.7|1424.3|1423.1|433
1616596200000|2021-03-24 14:30:00|1426.1|1424.9|1425.6|1424.4|1426.1|1424.9|1424.4|1423.2|383
1616596500000|2021-03-24 14:35:00|1425.4|1424.2|1425.4|1424.2|1426.6|1425.4|1424.9|1423.7|322
1616596800000|2021-03-24 14:40:00|1425.6|1424.4|1424.1|1422.9|1425.6|1424.4|1423.6|1422.4|487
1616597100000|2021-03-24 14:45:00|1424.3|1423.1|1423.6|1422.4|1425.4|1424.2|1423.1|1421.9|669
1616597400000|2021-03-24 14:50:00|1423.7|1422.5|1424.9|1423.7|1426.1|1424.9|1423.7|1422.5|580
1616597700000|2021-03-24 14:55:00|1425|1423.8|1424.6|1423.4|1425.1|1423.9|1424.1|1422.9|210
1616598000000|2021-03-24 15:00:00|1424.4|1423.2|1425.1|1423.9|1425.3|1424.1|1423.6|1422.4|485
1616598300000|2021-03-24 15:05:00|1425|1423.8|1426.3|1425.1|1426.8|1425.6|1424.8|1423.6|371
1616598600000|2021-03-24 15:10:00|1426.4|1425.2|1423.8|1422.6|1426.6|1425.4|1423.6|1422.4|367
1616598900000|2021-03-24 15:15:00|1423.6|1422.4|1424.6|1423.4|1424.7|1423.5|1423.1|1421.9|262
1616599200000|2021-03-24 15:20:00|1424.4|1423.2|1424.7|1423.5|1424.9|1423.7|1423.9|1422.7|224
1616599500000|2021-03-24 15:25:00|1424.6|1423.4|1424.9|1423.7|1425.1|1423.9|1423.9|1422.7|208
1616599800000|2021-03-24 15:30:00|1424.7|1423.5|1425.6|1424.4|1425.6|1424.4|1424.3|1423.1|333
1616600100000|2021-03-24 15:35:00|1425.9|1424.7|1426.3|1425.1|1427.6|1426.4|1424.8|1423.6|453
1616600400000|2021-03-24 15:40:00|1426.4|1425.2|1424.8|1423.6|1426.9|1425.7|1424.6|1423.4|349
1616600700000|2021-03-24 15:45:00|1424.9|1423.7|1424.3|1423.1|1425.3|1424.1|1424.3|1423.1|240
1616601000000|2021-03-24 15:50:00|1424.6|1423.4|1423.9|1422.7|1424.9|1423.7|1423.9|1422.7|527
1616601300000|2021-03-24 15:55:00|1423.7|1422.5|1424.4|1423.2|1424.4|1423.2|1423.4|1422.2|373
1616601600000|2021-03-24 16:00:00|1424.6|1423.4|1426.4|1425.2|1426.4|1425.2|1424.4|1423.2|430
1616601900000|2021-03-24 16:05:00|1426.5|1425.3|1427.1|1425.9|1427.6|1426.4|1426.2|1425|455
1616602200000|2021-03-24 16:10:00|1427.2|1426|1427.6|1426.4|1428.1|1426.9|1426.6|1425.4|330
1616602500000|2021-03-24 16:15:00|1427.7|1426.5|1427.4|1426.2|1427.7|1426.5|1426.4|1425.2|208
1616602800000|2021-03-24 16:20:00|1427.6|1426.4|1428.1|1426.9|1428.4|1427.2|1427.4|1426.2|181
1616603100000|2021-03-24 16:25:00|1428|1426.8|1428.4|1427.2|1429.1|1427.9|1427.9|1426.7|331
1616603400000|2021-03-24 16:30:00|1428.1|1426.9|1427.6|1426.4|1428.4|1427.2|1427.4|1426.2|489
1616603700000|2021-03-24 16:35:00|1427.4|1426.2|1427.1|1425.9|1427.6|1426.4|1426.8|1425.6|96
1616604000000|2021-03-24 16:40:00|1426.9|1425.7|1427.4|1426.2|1427.4|1426.2|1426.4|1425.2|162
1616604300000|2021-03-24 16:45:00|1427.6|1426.4|1426.1|1424.9|1427.6|1426.4|1425.9|1424.7|170
1616604600000|2021-03-24 16:50:00|1426.2|1425|1425.4|1424.2|1426.4|1425.2|1425.4|1424.2|308
1616604900000|2021-03-24 16:55:00|1425.2|1424|1425.1|1423.9|1425.4|1424.2|1424.6|1423.4|439
1616605200000|2021-03-24 17:00:00|1424.9|1423.7|1426.3|1425.1|1426.8|1425.6|1424.8|1423.6|961
1616605500000|2021-03-24 17:05:00|1426.4|1425.2|1427.8|1426.6|1428.4|1427.2|1426.3|1425.1|357
1616605800000|2021-03-24 17:10:00|1428|1426.8|1427.7|1426.5|1428.2|1427|1427.5|1426.3|602
1616606100000|2021-03-24 17:15:00|1427.9|1426.7|1428.1|1426.9|1429.4|1428.2|1427.8|1426.6|1112
1616606400000|2021-03-24 17:20:00|1428.2|1427|1427.6|1426.4|1428.4|1427.2|1427.6|1426.4|285
1616606700000|2021-03-24 17:25:00|1427.7|1426.5|1427.2|1426|1427.9|1426.7|1426.6|1425.4|200
1616607000000|2021-03-24 17:30:00|1426.9|1425.7|1427.9|1426.7|1428.1|1426.9|1426.7|1425.5|498
1616607300000|2021-03-24 17:35:00|1427.7|1426.5|1427.4|1426.2|1428.5|1427.3|1427.4|1426.2|363
1616607600000|2021-03-24 17:40:00|1427.3|1426.1|1427.1|1425.9|1427.9|1426.7|1426.9|1425.7|433
1616607900000|2021-03-24 17:45:00|1426.9|1425.7|1427.9|1426.7|1428.4|1427.2|1426.6|1425.4|237
1616608200000|2021-03-24 17:50:00|1427.6|1426.4|1428.4|1427.2|1428.6|1427.4|1427.5|1426.3|332
1616608500000|2021-03-24 17:55:00|1428.6|1427.4|1428.7|1427.5|1428.9|1427.7|1427.8|1426.6|470
1616608800000|2021-03-24 18:00:00|1428.9|1427.7|1429.4|1428.2|1429.9|1428.7|1428.8|1427.6|781
1616609100000|2021-03-24 18:05:00|1429.6|1428.4|1430.1|1428.9|1430.4|1429.2|1428.9|1427.7|684
1616609400000|2021-03-24 18:10:00|1430.4|1429.2|1430.6|1429.4|1431.6|1430.4|1429.8|1428.6|1885
1616609700000|2021-03-24 18:15:00|1430.4|1429.2|1429.5|1428.3|1430.4|1429.2|1428.8|1427.6|1005
1616630400000|2021-03-25 00:00:00|1429.3|1428.1|1429.5|1428.3|1430.1|1428.9|1427.5|1426.3|754
1616630700000|2021-03-25 00:05:00|1429.6|1428.4|1427.5|1426.3|1429.6|1428.4|1427.5|1426.3|96
1616631000000|2021-03-25 00:10:00|1427.6|1426.4|1427.1|1425.9|1428|1426.8|1426.7|1425.5|122
1616631300000|2021-03-25 00:15:00|1427|1425.8|1428.3|1427.1|1428.5|1427.3|1426.7|1425.5|80
1616631600000|2021-03-25 00:20:00|1428.2|1427|1428.1|1426.9|1428.5|1427.3|1428.1|1426.9|22
1616631900000|2021-03-25 00:25:00|1428.2|1427|1428.3|1427.1|1428.5|1427.3|1428.1|1426.9|36
1616632200000|2021-03-25 00:30:00|1428.4|1427.2|1428.1|1426.9|1428.8|1427.6|1428.1|1426.9|60
1616632500000|2021-03-25 00:35:00|1428.2|1427|1428.2|1427|1428.3|1427.1|1428.1|1426.9|8
1616632800000|2021-03-25 00:40:00|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428|1426.8|31
1616633100000|2021-03-25 00:45:00|1428.5|1427.3|1428.8|1427.6|1428.8|1427.6|1428.4|1427.2|27
1616633400000|2021-03-25 00:50:00|1429|1427.8|1429|1427.8|1429.3|1428.1|1428.8|1427.6|32
1616633700000|2021-03-25 00:55:00|1429.3|1428.1|1428.9|1427.7|1429.3|1428.1|1428.8|1427.6|26
1616634000000|2021-03-25 01:00:00|1428.7|1427.5|1429.7|1428.5|1429.7|1428.5|1427.5|1426.3|140
1616634300000|2021-03-25 01:05:00|1429.5|1428.3|1429.2|1428|1429.7|1428.5|1428.8|1427.6|45
1616634600000|2021-03-25 01:10:00|1429.3|1428.1|1428.5|1427.3|1429.3|1428.1|1428|1426.8|33
1616634900000|2021-03-25 01:15:00|1428.3|1427.1|1428.5|1427.3|1428.8|1427.6|1428|1426.8|32
1616635200000|2021-03-25 01:20:00|1428.4|1427.2|1427.9|1426.7|1428.4|1427.2|1427.7|1426.5|78
1616635500000|2021-03-25 01:25:00|1428|1426.8|1427.5|1426.3|1428.2|1427|1427.5|1426.3|32
1616635800000|2021-03-25 01:30:00|1427.7|1426.5|1426|1424.8|1427.7|1426.5|1425.6|1424.4|198
1616636100000|2021-03-25 01:35:00|1425.8|1424.6|1425.9|1424.7|1426.5|1425.3|1425.4|1424.2|80
1616636400000|2021-03-25 01:40:00|1426.3|1425.1|1426.5|1425.3|1427|1425.8|1426|1424.8|71
1616636700000|2021-03-25 01:45:00|1426.7|1425.5|1426.2|1425|1426.7|1425.5|1425.8|1424.6|44
1616637000000|2021-03-25 01:50:00|1426.4|1425.2|1426.3|1425.1|1426.5|1425.3|1426.2|1425|52
1616637300000|2021-03-25 01:55:00|1426|1424.8|1426.1|1424.9|1426.7|1425.5|1425.8|1424.6|71
1616637600000|2021-03-25 02:00:00|1426|1424.8|1427.3|1426.1|1427.4|1426.2|1426|1424.8|49
1616637900000|2021-03-25 02:05:00|1427.4|1426.2|1426.8|1425.6|1427.8|1426.6|1426.5|1425.3|57
1616638200000|2021-03-25 02:10:00|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.4|1425.2|35
1616638500000|2021-03-25 02:15:00|1426.9|1425.7|1426.8|1425.6|1427|1425.8|1426.8|1425.6|18
1616638800000|2021-03-25 02:20:00|1426.9|1425.7|1426.7|1425.5|1427.2|1426|1426.7|1425.5|97
1616639100000|2021-03-25 02:25:00|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.4|1425.2|8
1616639400000|2021-03-25 02:30:00|1426.7|1425.5|1427.1|1425.9|1427.4|1426.2|1426.6|1425.4|70
1616639700000|2021-03-25 02:35:00|1427|1425.8|1427.3|1426.1|1427.4|1426.2|1427|1425.8|10
1616640000000|2021-03-25 02:40:00|1427.2|1426|1426.4|1425.2|1427.3|1426.1|1426.2|1425|25
1616640300000|2021-03-25 02:45:00|1426.5|1425.3|1427|1425.8|1427|1425.8|1426.4|1425.2|15
1616640600000|2021-03-25 02:50:00|1427.2|1426|1427.5|1426.3|1427.5|1426.3|1427|1425.8|18
1616640900000|2021-03-25 02:55:00|1427.3|1426.1|1427.7|1426.5|1427.7|1426.5|1427.2|1426|20
1616641200000|2021-03-25 03:00:00|1428|1426.8|1427.2|1426|1428|1426.8|1427.2|1426|54
1616641500000|2021-03-25 03:05:00|1427.1|1425.9|1425.7|1424.5|1427.1|1425.9|1425.7|1424.5|45
1616641800000|2021-03-25 03:10:00|1425.6|1424.4|1425.9|1424.7|1426|1424.8|1425.5|1424.3|37
1616642100000|2021-03-25 03:15:00|1426|1424.8|1426.4|1425.2|1426.4|1425.2|1425.7|1424.5|13
1616642400000|2021-03-25 03:20:00|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1425.9|1424.7|63
1616642700000|2021-03-25 03:25:00|1426.3|1425.1|1425.7|1424.5|1426.3|1425.1|1425.7|1424.5|18
1616643000000|2021-03-25 03:30:00|1425.9|1424.7|1426.1|1424.9|1426.1|1424.9|1425.7|1424.5|45
1616643300000|2021-03-25 03:35:00|1426|1424.8|1426.2|1425|1426.4|1425.2|1425.9|1424.7|23
1616643600000|2021-03-25 03:40:00|1426.3|1425.1|1426.3|1425.1|1426.4|1425.2|1426.2|1425|8
1616643900000|2021-03-25 03:45:00|1426.7|1425.5|1426.3|1425.1|1426.7|1425.5|1426.2|1425|48
1616644200000|2021-03-25 03:50:00|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426.2|1425|4
1616644500000|2021-03-25 03:55:00|1426.4|1425.2|1426.4|1425.2|1426.5|1425.3|1426.3|1425.1|3
1616644800000|2021-03-25 04:00:00|1426.2|1425|1426.2|1425|1426.4|1425.2|1426.2|1425|23
1616645100000|2021-03-25 04:05:00|1426.3|1425.1|1426.5|1425.3|1426.7|1425.5|1426.2|1425|16
1616645400000|2021-03-25 04:10:00|1426.4|1425.2|1426.4|1425.2|1426.5|1425.3|1426.3|1425.1|3
1616645700000|2021-03-25 04:15:00|1426.5|1425.3|1426.2|1425|1426.5|1425.3|1426.1|1424.9|4
1616646000000|2021-03-25 04:20:00|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|3
1616646300000|2021-03-25 04:25:00|1426.2|1425|1426.6|1425.4|1426.7|1425.5|1426|1424.8|13
1616646600000|2021-03-25 04:30:00|1426.5|1425.3|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|18
1616646900000|2021-03-25 04:35:00|1426.7|1425.5|1426.5|1425.3|1426.8|1425.6|1426.5|1425.3|10
1616647200000|2021-03-25 04:40:00|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.5|1425.3|9
1616647500000|2021-03-25 04:45:00|1426.5|1425.3|1426.3|1425.1|1426.5|1425.3|1425.9|1424.7|4
1616647800000|2021-03-25 04:50:00|1426.2|1425|1426.3|1425.1|1426.3|1425.1|1426.2|1425|11
1616648100000|2021-03-25 04:55:00|1426.2|1425|1426.3|1425.1|1426.3|1425.1|1426.1|1424.9|3
1616648400000|2021-03-25 05:00:00|1426.4|1425.2|1426.5|1425.3|1426.7|1425.5|1426.3|1425.1|9
1616648700000|2021-03-25 05:05:00|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.4|1425.2|20
1616649000000|2021-03-25 05:10:00|1426.7|1425.5|1426.8|1425.6|1426.9|1425.7|1426.7|1425.5|12
1616649300000|2021-03-25 05:15:00|1426.9|1425.7|1426.8|1425.6|1427|1425.8|1426.8|1425.6|8
1616649600000|2021-03-25 05:20:00|1426.9|1425.7|1427.3|1426.1|1427.3|1426.1|1426.8|1425.6|35
1616649900000|2021-03-25 05:25:00|1427.2|1426|1427.7|1426.5|1427.9|1426.7|1427.2|1426|52
1616650200000|2021-03-25 05:30:00|1427.8|1426.6|1427.3|1426.1|1428|1426.8|1427.3|1426.1|45
1616650500000|2021-03-25 05:35:00|1427.4|1426.2|1426.7|1425.5|1427.6|1426.4|1426.7|1425.5|29
1616650800000|2021-03-25 05:40:00|1426.4|1425.2|1426.6|1425.4|1426.7|1425.5|1426|1424.8|57
1616651100000|2021-03-25 05:45:00|1426.5|1425.3|1426.3|1425.1|1427|1425.8|1426.2|1425|25
1616651400000|2021-03-25 05:50:00|1426.2|1425|1426.4|1425.2|1426.9|1425.7|1426.2|1425|30
1616651700000|2021-03-25 05:55:00|1426.5|1425.3|1426.5|1425.3|1426.9|1425.7|1426.2|1425|87
1616652000000|2021-03-25 06:00:00|1426.6|1425.4|1426|1424.8|1426.6|1425.4|1425.5|1424.3|49
1616652300000|2021-03-25 06:05:00|1425.9|1424.7|1426.6|1425.4|1426.7|1425.5|1425.7|1424.5|17
1616652600000|2021-03-25 06:10:00|1426.7|1425.5|1426.8|1425.6|1426.9|1425.7|1426.5|1425.3|7
1616652900000|2021-03-25 06:15:00|1426.9|1425.7|1427.4|1426.2|1427.4|1426.2|1426.6|1425.4|56
1616653200000|2021-03-25 06:20:00|1427.3|1426.1|1426.2|1425|1427.4|1426.2|1426.2|1425|64
1616653500000|2021-03-25 06:25:00|1426|1424.8|1424.7|1423.5|1426.1|1424.9|1424.6|1423.4|52
1616653800000|2021-03-25 06:30:00|1424.5|1423.3|1425.7|1424.5|1425.8|1424.6|1424.5|1423.3|51
1616654100000|2021-03-25 06:35:00|1425.8|1424.6|1425.7|1424.5|1426.4|1425.2|1425.5|1424.3|50
1616654400000|2021-03-25 06:40:00|1425.6|1424.4|1425.3|1424.1|1425.7|1424.5|1424.7|1423.5|108
1616654700000|2021-03-25 06:45:00|1425.5|1424.3|1425.2|1424|1425.8|1424.6|1425.1|1423.9|22
1616655000000|2021-03-25 06:50:00|1425.1|1423.9|1425.5|1424.3|1425.5|1424.3|1424.5|1423.3|39
1616655300000|2021-03-25 06:55:00|1425.6|1424.4|1425.8|1424.6|1426|1424.8|1425.3|1424.1|68
1616655600000|2021-03-25 07:00:00|1425.7|1424.5|1425|1423.8|1425.7|1424.5|1425|1423.8|18
1616655900000|2021-03-25 07:05:00|1425.1|1423.9|1425|1423.8|1425.3|1424.1|1424.8|1423.6|23
1616656200000|2021-03-25 07:10:00|1424.8|1423.6|1424.8|1423.6|1424.9|1423.7|1424.2|1423|112
1616656500000|2021-03-25 07:15:00|1425|1423.8|1425.8|1424.6|1425.8|1424.6|1424.9|1423.7|39
1616656800000|2021-03-25 07:20:00|1425.7|1424.5|1426.2|1425|1426.4|1425.2|1425.7|1424.5|15
1616657100000|2021-03-25 07:25:00|1426|1424.8|1425.9|1424.7|1426.2|1425|1425.9|1424.7|31
1616657400000|2021-03-25 07:30:00|1425.7|1424.5|1424.9|1423.7|1425.7|1424.5|1424.9|1423.7|27
1616657700000|2021-03-25 07:35:00|1424.6|1423.4|1424.9|1423.7|1425.1|1423.9|1424.6|1423.4|22
1616658000000|2021-03-25 07:40:00|1425.2|1424|1424.8|1423.6|1425.2|1424|1424.6|1423.4|34
1616658300000|2021-03-25 07:45:00|1424.7|1423.5|1425.4|1424.2|1425.6|1424.4|1424.7|1423.5|243
1616658600000|2021-03-25 07:50:00|1425.5|1424.3|1425.4|1424.2|1425.5|1424.3|1425.1|1423.9|83
1616658900000|2021-03-25 07:55:00|1425.3|1424.1|1425.8|1424.6|1425.8|1424.6|1425.1|1423.9|58
1616659200000|2021-03-25 08:00:00|1425.7|1424.5|1423.9|1422.7|1425.7|1424.5|1423.7|1422.5|82
1616659500000|2021-03-25 08:05:00|1424.1|1422.9|1423.5|1422.3|1424.1|1422.9|1423.4|1422.2|91
1616659800000|2021-03-25 08:10:00|1423.6|1422.4|1423.9|1422.7|1424.1|1422.9|1423.5|1422.3|25
1616660100000|2021-03-25 08:15:00|1423.8|1422.6|1424.1|1422.9|1424.2|1423|1423.4|1422.2|36
1616660400000|2021-03-25 08:20:00|1424.2|1423|1423.7|1422.5|1424.2|1423|1423.4|1422.2|32
1616660700000|2021-03-25 08:25:00|1423.6|1422.4|1424.2|1423|1424.2|1423|1423.3|1422.1|55
1616661000000|2021-03-25 08:30:00|1424.3|1423.1|1423.7|1422.5|1424.6|1423.4|1423.6|1422.4|33
1616661300000|2021-03-25 08:35:00|1423.8|1422.6|1423.3|1422.1|1424|1422.8|1423.1|1421.9|34
1616661600000|2021-03-25 08:40:00|1423.2|1422|1423.5|1422.3|1423.5|1422.3|1422.8|1421.6|56
1616661900000|2021-03-25 08:45:00|1423.3|1422.1|1424|1422.8|1424|1422.8|1423.1|1421.9|25
1616662200000|2021-03-25 08:50:00|1424.1|1422.9|1423.9|1422.7|1424.6|1423.4|1423.8|1422.6|40
1616662500000|2021-03-25 08:55:00|1423.8|1422.6|1423.7|1422.5|1423.9|1422.7|1423.4|1422.2|37
1616662800000|2021-03-25 09:00:00|1423.6|1422.4|1423.2|1422|1423.7|1422.5|1423.1|1421.9|33
1616663100000|2021-03-25 09:05:00|1423.3|1422.1|1423.2|1422|1423.6|1422.4|1422.9|1421.7|33
1616663400000|2021-03-25 09:10:00|1423.1|1421.9|1423.8|1422.6|1423.8|1422.6|1423|1421.8|17
1616663700000|2021-03-25 09:15:00|1423.7|1422.5|1424.3|1423.1|1424.8|1423.6|1423.7|1422.5|27
1616664000000|2021-03-25 09:20:00|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1423.8|1422.6|34
1616664300000|2021-03-25 09:25:00|1424.2|1423|1423.7|1422.5|1424.5|1423.3|1423.4|1422.2|51
1616664600000|2021-03-25 09:30:00|1423.8|1422.6|1424.2|1423|1424.4|1423.2|1423.6|1422.4|21
1616664900000|2021-03-25 09:35:00|1424.1|1422.9|1423.7|1422.5|1424.1|1422.9|1423.3|1422.1|31
1616665200000|2021-03-25 09:40:00|1423.6|1422.4|1423.9|1422.7|1424.3|1423.1|1423.4|1422.2|27
1616665500000|2021-03-25 09:45:00|1423.8|1422.6|1423.9|1422.7|1424.1|1422.9|1423.7|1422.5|19
1616665800000|2021-03-25 09:50:00|1424|1422.8|1424.9|1423.7|1425.3|1424.1|1423.9|1422.7|48
1616666100000|2021-03-25 09:55:00|1424.8|1423.6|1424.3|1423.1|1425.1|1423.9|1424.3|1423.1|19
1616666400000|2021-03-25 10:00:00|1424.2|1423|1424.7|1423.5|1425.1|1423.9|1424.1|1422.9|38
1616666700000|2021-03-25 10:05:00|1424.6|1423.4|1424.4|1423.2|1424.8|1423.6|1424.3|1423.1|26
1616667000000|2021-03-25 10:10:00|1424.3|1423.1|1424.1|1422.9|1424.7|1423.5|1423.6|1422.4|52
1616667300000|2021-03-25 10:15:00|1424|1422.8|1423.8|1422.6|1424.1|1422.9|1423.6|1422.4|27
1616667600000|2021-03-25 10:20:00|1423.7|1422.5|1423.6|1422.4|1424|1422.8|1423.6|1422.4|23
1616667900000|2021-03-25 10:25:00|1423.7|1422.5|1423.8|1422.6|1423.8|1422.6|1423.7|1422.5|15
1616668200000|2021-03-25 10:30:00|1423.9|1422.7|1423.1|1421.9|1424.1|1422.9|1422.9|1421.7|54
1616668500000|2021-03-25 10:35:00|1423|1421.8|1423.3|1422.1|1423.3|1422.1|1422.9|1421.7|19
1616668800000|2021-03-25 10:40:00|1423.4|1422.2|1423.6|1422.4|1424|1422.8|1423.4|1422.2|33
1616669100000|2021-03-25 10:45:00|1423.5|1422.3|1423.9|1422.7|1424|1422.8|1423.4|1422.2|13
1616669400000|2021-03-25 10:50:00|1424.1|1422.9|1423.8|1422.6|1424.1|1422.9|1423.8|1422.6|38
1616669700000|2021-03-25 10:55:00|1423.7|1422.5|1424.1|1422.9|1424.1|1422.9|1423.6|1422.4|31
1616670000000|2021-03-25 11:00:00|1423.9|1422.7|1423.3|1422.1|1424.1|1422.9|1423.2|1422|57
1616670300000|2021-03-25 11:05:00|1423.2|1422|1424.1|1422.9|1424.1|1422.9|1423.1|1421.9|59
1616670600000|2021-03-25 11:10:00|1423.8|1422.6|1424.4|1423.2|1424.4|1423.2|1423.8|1422.6|54
1616670900000|2021-03-25 11:15:00|1424.3|1423.1|1425.1|1423.9|1425.1|1423.9|1423.9|1422.7|52
1616671200000|2021-03-25 11:20:00|1424.9|1423.7|1424.6|1423.4|1425.3|1424.1|1424.6|1423.4|34
1616671500000|2021-03-25 11:25:00|1424.8|1423.6|1424.7|1423.5|1424.9|1423.7|1424.1|1422.9|49
1616671800000|2021-03-25 11:30:00|1424.6|1423.4|1423.1|1421.9|1424.6|1423.4|1423.1|1421.9|47
1616672100000|2021-03-25 11:35:00|1422.7|1421.5|1422.4|1421.2|1423.1|1421.9|1422.4|1421.2|225
1616672400000|2021-03-25 11:40:00|1422.3|1421.1|1423|1421.8|1423.1|1421.9|1422.2|1421|56
1616672700000|2021-03-25 11:45:00|1423.1|1421.9|1422.7|1421.5|1423.4|1422.2|1422.5|1421.3|279
1616673000000|2021-03-25 11:50:00|1422.6|1421.4|1421.2|1420|1422.6|1421.4|1420.5|1419.3|171
1616673300000|2021-03-25 11:55:00|1421.1|1419.9|1421.2|1420|1421.5|1420.3|1420.8|1419.6|184
1616673600000|2021-03-25 12:00:00|1421|1419.8|1422.1|1420.9|1422.5|1421.3|1420.7|1419.5|152
1616673900000|2021-03-25 12:05:00|1422|1420.8|1423.4|1422.2|1423.6|1422.4|1421.6|1420.4|418
1616674200000|2021-03-25 12:10:00|1423.3|1422.1|1423.4|1422.2|1424.6|1423.4|1423|1421.8|135
1616674500000|2021-03-25 12:15:00|1423.5|1422.3|1423.1|1421.9|1424.1|1422.9|1423.1|1421.9|92
1616674800000|2021-03-25 12:20:00|1423.2|1422|1423.8|1422.6|1423.8|1422.6|1422.6|1421.4|106
1616675100000|2021-03-25 12:25:00|1423.7|1422.5|1423.6|1422.4|1423.9|1422.7|1423.1|1421.9|48
1616675400000|2021-03-25 12:30:00|1423.7|1422.5|1422.2|1421|1423.8|1422.6|1420.8|1419.6|445
1616675700000|2021-03-25 12:35:00|1422.3|1421.1|1420.3|1419.1|1422.4|1421.2|1420.2|1419|245
1616676000000|2021-03-25 12:40:00|1420.4|1419.2|1421.3|1420.1|1422.2|1421|1420.4|1419.2|187
1616679000000|2021-03-25 13:30:00|1418.5|1417.3|1419.4|1418.2|1421.9|1420.7|1417.1|1415.9|2868
1616679300000|2021-03-25 13:35:00|1419.6|1418.4|1421.9|1420.7|1421.9|1420.7|1418.9|1417.7|1891
1616679600000|2021-03-25 13:40:00|1421.7|1420.5|1419.9|1418.7|1422.2|1421|1419.4|1418.2|1132
1616679900000|2021-03-25 13:45:00|1419.8|1418.6|1417.6|1416.4|1419.8|1418.6|1417.5|1416.3|1260
1616680200000|2021-03-25 13:50:00|1417.5|1416.3|1415.5|1414.3|1417.5|1416.3|1413.7|1412.5|2099
1616680500000|2021-03-25 13:55:00|1415.3|1414.1|1416.2|1415|1416.3|1415.1|1413.7|1412.5|1138
1616680800000|2021-03-25 14:00:00|1416.3|1415.1|1415.5|1414.3|1417.2|1416|1414.8|1413.6|1330
1616681100000|2021-03-25 14:05:00|1415.2|1414|1415.5|1414.3|1416.5|1415.3|1414.8|1413.6|1067
1616681400000|2021-03-25 14:10:00|1415.3|1414.1|1417|1415.8|1418.2|1417|1415|1413.8|1038
1616681700000|2021-03-25 14:15:00|1417.2|1416|1416.1|1414.9|1417.7|1416.5|1415|1413.8|566
1616682000000|2021-03-25 14:20:00|1416|1414.8|1415|1413.8|1416.5|1415.3|1414.2|1413|487
1616682300000|2021-03-25 14:25:00|1414.7|1413.5|1413.8|1412.6|1414.7|1413.5|1412.8|1411.6|998
1616682600000|2021-03-25 14:30:00|1413.7|1412.5|1412.8|1411.6|1413.7|1412.5|1411.4|1410.2|1259
1616682900000|2021-03-25 14:35:00|1412.5|1411.3|1412.3|1411.1|1413|1411.8|1411.5|1410.3|804
1616683200000|2021-03-25 14:40:00|1412.1|1410.9|1412.2|1411|1413.3|1412.1|1411.6|1410.4|1027
1616683500000|2021-03-25 14:45:00|1412.3|1411.1|1410.3|1409.1|1412.7|1411.5|1409.6|1408.4|1502
1616683800000|2021-03-25 14:50:00|1410.1|1408.9|1409.9|1408.7|1411.8|1410.6|1409.6|1408.4|1252
1616684100000|2021-03-25 14:55:00|1410|1408.8|1411.3|1410.1|1412.3|1411.1|1409.8|1408.6|768
1616684400000|2021-03-25 15:00:00|1411.2|1410|1412.5|1411.3|1412.8|1411.6|1411|1409.8|547
1616684700000|2021-03-25 15:05:00|1412.4|1411.2|1412.6|1411.4|1413.1|1411.9|1411.7|1410.5|679
1616685000000|2021-03-25 15:10:00|1412.5|1411.3|1412.8|1411.6|1413.7|1412.5|1412|1410.8|382
1616685300000|2021-03-25 15:15:00|1413|1411.8|1415.5|1414.3|1415.5|1414.3|1412.8|1411.6|896
1616685600000|2021-03-25 15:20:00|1415.3|1414.1|1417|1415.8|1417|1415.8|1414.5|1413.3|519
1616685900000|2021-03-25 15:25:00|1416.8|1415.6|1415.8|1414.6|1417.3|1416.1|1415.7|1414.5|495
1616686200000|2021-03-25 15:30:00|1415.7|1414.5|1416.5|1415.3|1419|1417.8|1415.3|1414.1|1120
1616686500000|2021-03-25 15:35:00|1416.6|1415.4|1416.3|1415.1|1417.8|1416.6|1416.2|1415|590
1616686800000|2021-03-25 15:40:00|1416.2|1415|1416.1|1414.9|1416.8|1415.6|1415.8|1414.6|667
1616687100000|2021-03-25 15:45:00|1415.8|1414.6|1416.3|1415.1|1416.3|1415.1|1415.3|1414.1|563
1616687400000|2021-03-25 15:50:00|1416.5|1415.3|1416.2|1415|1417.2|1416|1415.8|1414.6|177
1616687700000|2021-03-25 15:55:00|1416.1|1414.9|1416.1|1414.9|1416.3|1415.1|1415.6|1414.4|291
1616688000000|2021-03-25 16:00:00|1415.9|1414.7|1418.3|1417.1|1419|1417.8|1415.8|1414.6|888
1616688300000|2021-03-25 16:05:00|1418.2|1417|1418.5|1417.3|1419.4|1418.2|1418|1416.8|865
1616688600000|2021-03-25 16:10:00|1418.3|1417.1|1417.5|1416.3|1418.5|1417.3|1417.3|1416.1|580
1616688900000|2021-03-25 16:15:00|1417.8|1416.6|1416.8|1415.6|1417.9|1416.7|1416.8|1415.6|983
1616689200000|2021-03-25 16:20:00|1417.3|1416.1|1417.6|1416.4|1417.6|1416.4|1416.8|1415.6|214
1616689500000|2021-03-25 16:25:00|1417.8|1416.6|1418.5|1417.3|1418.5|1417.3|1417.6|1416.4|490
1616689800000|2021-03-25 16:30:00|1418|1416.8|1418.3|1417.1|1418.3|1417.1|1417.5|1416.3|576
1616690100000|2021-03-25 16:35:00|1418.2|1417|1417.4|1416.2|1418.8|1417.6|1417.4|1416.2|2378
1616690400000|2021-03-25 16:40:00|1417.6|1416.4|1418.4|1417.2|1418.9|1417.7|1417.5|1416.3|452
1616690700000|2021-03-25 16:45:00|1418.6|1417.4|1416.9|1415.7|1418.6|1417.4|1416.7|1415.5|283
1616691000000|2021-03-25 16:50:00|1416.8|1415.6|1416.2|1415|1416.8|1415.6|1416.2|1415|464
1616691300000|2021-03-25 16:55:00|1416|1414.8|1415.4|1414.2|1416|1414.8|1415.2|1414|806
1616691600000|2021-03-25 17:00:00|1415.5|1414.3|1414.3|1413.1|1415.7|1414.5|1414.1|1412.9|1413
1616691900000|2021-03-25 17:05:00|1414.5|1413.3|1414.3|1413.1|1414.6|1413.4|1414.1|1412.9|159
1616692200000|2021-03-25 17:10:00|1414.2|1413|1414.3|1413.1|1414.5|1413.3|1412.8|1411.6|612
1616692500000|2021-03-25 17:15:00|1414.2|1413|1412.3|1411.1|1414.3|1413.1|1412.3|1411.1|2117
1616692800000|2021-03-25 17:20:00|1412.5|1411.3|1412.4|1411.2|1412.6|1411.4|1411.4|1410.2|1917
1616693100000|2021-03-25 17:25:00|1412.6|1411.4|1413.1|1411.9|1414.1|1412.9|1412.3|1411.1|486
1616693400000|2021-03-25 17:30:00|1413|1411.8|1412.4|1411.2|1413.2|1412|1412.2|1411|396
1616693700000|2021-03-25 17:35:00|1412.5|1411.3|1412.6|1411.4|1413|1411.8|1412.3|1411.1|356
1616694000000|2021-03-25 17:40:00|1412.7|1411.5|1413.3|1412.1|1413.3|1412.1|1412.1|1410.9|232
1616694300000|2021-03-25 17:45:00|1413.2|1412|1413.1|1411.9|1413.4|1412.2|1412.8|1411.6|205
1616694600000|2021-03-25 17:50:00|1413.2|1412|1412.9|1411.7|1413.7|1412.5|1412.7|1411.5|499
1616694900000|2021-03-25 17:55:00|1412.8|1411.6|1411.6|1410.4|1413|1411.8|1411.5|1410.3|476
1616695200000|2021-03-25 18:00:00|1411.7|1410.5|1411.3|1410.1|1412|1410.8|1410.3|1409.1|1022
1616695500000|2021-03-25 18:05:00|1411|1409.8|1411|1409.8|1411.3|1410.1|1408.8|1407.6|1085
1616695800000|2021-03-25 18:10:00|1411.2|1410|1412.6|1411.4|1413.8|1412.6|1411|1409.8|1724
1616696100000|2021-03-25 18:15:00|1412.3|1411.1|1413.7|1412.5|1413.8|1412.6|1411.8|1410.6|688
1616716800000|2021-03-26 00:00:00|1412.5|1411.3|1414.3|1413.1|1414.6|1413.4|1412|1410.8|1164
1616717100000|2021-03-26 00:05:00|1414.4|1413.2|1416.9|1415.7|1416.9|1415.7|1414.2|1413|522
1616717400000|2021-03-26 00:10:00|1416.8|1415.6|1415.1|1413.9|1417|1415.8|1415.1|1413.9|419
1616717700000|2021-03-26 00:15:00|1415.3|1414.1|1413.9|1412.7|1415.9|1414.7|1413.9|1412.7|163
1616718000000|2021-03-26 00:20:00|1414|1412.8|1413.6|1412.4|1414.1|1412.9|1413.4|1412.2|126
1616718300000|2021-03-26 00:25:00|1413.7|1412.5|1413.5|1412.3|1413.8|1412.6|1413.1|1411.9|67
1616718600000|2021-03-26 00:30:00|1413.7|1412.5|1414|1412.8|1414|1412.8|1413.4|1412.2|37
1616718900000|2021-03-26 00:35:00|1413.9|1412.7|1412.2|1411|1413.9|1412.7|1412.2|1411|198
1616719200000|2021-03-26 00:40:00|1412.3|1411.1|1411.6|1410.4|1412.7|1411.5|1411.6|1410.4|70
1616719500000|2021-03-26 00:45:00|1411.7|1410.5|1411|1409.8|1411.8|1410.6|1411|1409.8|51
1616719800000|2021-03-26 00:50:00|1411.3|1410.1|1411.6|1410.4|1412.1|1410.9|1411.3|1410.1|364
1616720100000|2021-03-26 00:55:00|1411.8|1410.6|1412.5|1411.3|1412.7|1411.5|1411.5|1410.3|220
1616720400000|2021-03-26 01:00:00|1412.3|1411.1|1412.4|1411.2|1413.6|1412.4|1411.9|1410.7|242
1616720700000|2021-03-26 01:05:00|1412.3|1411.1|1414.1|1412.9|1414.1|1412.9|1412.1|1410.9|102
1616721000000|2021-03-26 01:10:00|1413.9|1412.7|1413.3|1412.1|1413.9|1412.7|1412.9|1411.7|38
1616721300000|2021-03-26 01:15:00|1413.6|1412.4|1413.8|1412.6|1414.2|1413|1413.3|1412.1|36
1616721600000|2021-03-26 01:20:00|1413.9|1412.7|1413.3|1412.1|1413.9|1412.7|1413.3|1412.1|57
1616721900000|2021-03-26 01:25:00|1413.4|1412.2|1413.9|1412.7|1414|1412.8|1413.3|1412.1|24
1616722200000|2021-03-26 01:30:00|1414|1412.8|1414.8|1413.6|1415|1413.8|1413.9|1412.7|62
1616722500000|2021-03-26 01:35:00|1414.9|1413.7|1414.9|1413.7|1415|1413.8|1414.5|1413.3|42
1616722800000|2021-03-26 01:40:00|1414.8|1413.6|1415.2|1414|1415.2|1414|1414|1412.8|30
1616723100000|2021-03-26 01:45:00|1415.1|1413.9|1413.9|1412.7|1415.2|1414|1413.8|1412.6|794
1616723400000|2021-03-26 01:50:00|1414|1412.8|1414.1|1412.9|1414.4|1413.2|1413.8|1412.6|40
1616723700000|2021-03-26 01:55:00|1414.2|1413|1414.2|1413|1414.5|1413.3|1413.6|1412.4|53
1616724000000|2021-03-26 02:00:00|1414.4|1413.2|1413.3|1412.1|1414.6|1413.4|1413.3|1412.1|37
1616724300000|2021-03-26 02:05:00|1413.2|1412|1413.1|1411.9|1414.3|1413.1|1413.1|1411.9|74
1616724600000|2021-03-26 02:10:00|1413|1411.8|1412.5|1411.3|1413|1411.8|1412.4|1411.2|558
1616724900000|2021-03-26 02:15:00|1412.6|1411.4|1412.5|1411.3|1412.8|1411.6|1412.5|1411.3|38
1616725200000|2021-03-26 02:20:00|1412.4|1411.2|1412.4|1411.2|1412.5|1411.3|1412.2|1411|6
1616725500000|2021-03-26 02:25:00|1412.3|1411.1|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|12
1616725800000|2021-03-26 02:30:00|1412.2|1411|1412.9|1411.7|1412.9|1411.7|1411.8|1410.6|47
1616726100000|2021-03-26 02:35:00|1413|1411.8|1412.3|1411.1|1413.6|1412.4|1412.3|1411.1|52
1616726400000|2021-03-26 02:40:00|1412.4|1411.2|1412.2|1411|1413.2|1412|1412.2|1411|12
1616726700000|2021-03-26 02:45:00|1412.3|1411.1|1412.7|1411.5|1413|1411.8|1412.2|1411|6
1616727000000|2021-03-26 02:50:00|1412.8|1411.6|1412.6|1411.4|1413|1411.8|1412.4|1411.2|0
1616727300000|2021-03-26 02:55:00|1412.5|1411.3|1412.2|1411|1412.8|1411.6|1412.1|1410.9|9
1616727600000|2021-03-26 03:00:00|1412.3|1411.1|1411.2|1410|1412.7|1411.5|1410.8|1409.6|101
1616727900000|2021-03-26 03:05:00|1411.1|1409.9|1411.4|1410.2|1411.4|1410.2|1410.6|1409.4|36
1616728200000|2021-03-26 03:10:00|1411.3|1410.1|1410.8|1409.6|1411.6|1410.4|1410.6|1409.4|19
1616728500000|2021-03-26 03:15:00|1410.9|1409.7|1410|1408.8|1410.9|1409.7|1409.8|1408.6|186
1616728800000|2021-03-26 03:20:00|1410.1|1408.9|1409.6|1408.4|1410.8|1409.6|1409.2|1408|140
1616729100000|2021-03-26 03:25:00|1409.5|1408.3|1411.2|1410|1411.2|1410|1409.5|1408.3|57
1616729400000|2021-03-26 03:30:00|1411.1|1409.9|1411.2|1410|1411.3|1410.1|1410.7|1409.5|21
1616729700000|2021-03-26 03:35:00|1411.1|1409.9|1411.7|1410.5|1412.3|1411.1|1411.1|1409.9|124
1616730000000|2021-03-26 03:40:00|1411.6|1410.4|1410.8|1409.6|1411.7|1410.5|1410.8|1409.6|29
1616730300000|2021-03-26 03:45:00|1410.5|1409.3|1410.8|1409.6|1410.8|1409.6|1410.4|1409.2|24
1616730600000|2021-03-26 03:50:00|1410.7|1409.5|1410.7|1409.5|1410.8|1409.6|1410.5|1409.3|27
1616730900000|2021-03-26 03:55:00|1410.8|1409.6|1410.2|1409|1410.8|1409.6|1410.1|1408.9|35
1616731200000|2021-03-26 04:00:00|1410.1|1408.9|1410.2|1409|1410.3|1409.1|1410|1408.8|1
1616731500000|2021-03-26 04:05:00|1410.1|1408.9|1409.6|1408.4|1410.1|1408.9|1409.5|1408.3|20
1616731800000|2021-03-26 04:10:00|1409.5|1408.3|1409.8|1408.6|1409.8|1408.6|1409.5|1408.3|12
1616732100000|2021-03-26 04:15:00|1409.9|1408.7|1409.7|1408.5|1410|1408.8|1409.6|1408.4|43
1616732400000|2021-03-26 04:20:00|1409.8|1408.6|1410.1|1408.9|1410.1|1408.9|1409.6|1408.4|14
1616732700000|2021-03-26 04:25:00|1410|1408.8|1410|1408.8|1410.1|1408.9|1409.9|1408.7|17
1616733000000|2021-03-26 04:30:00|1410.1|1408.9|1409.4|1408.2|1410.4|1409.2|1409.1|1407.9|115
1616733300000|2021-03-26 04:35:00|1409.5|1408.3|1409.1|1407.9|1409.7|1408.5|1409.1|1407.9|53
1616733600000|2021-03-26 04:40:00|1409.3|1408.1|1409.4|1408.2|1409.6|1408.4|1409.2|1408|9
1616733900000|2021-03-26 04:45:00|1409.5|1408.3|1409.2|1408|1409.6|1408.4|1409.2|1408|6
1616734200000|2021-03-26 04:50:00|1409.3|1408.1|1409.1|1407.9|1409.4|1408.2|1409.1|1407.9|18
1616734500000|2021-03-26 04:55:00|1409|1407.8|1409|1407.8|1409.3|1408.1|1409|1407.8|28
1616734800000|2021-03-26 05:00:00|1409.1|1407.9|1409.1|1407.9|1409.4|1408.2|1409|1407.8|16
1616735100000|2021-03-26 05:05:00|1409|1407.8|1408.9|1407.7|1409.1|1407.9|1408.6|1407.4|55
1616735400000|2021-03-26 05:10:00|1409|1407.8|1409.3|1408.1|1409.3|1408.1|1408.9|1407.7|25
1616735700000|2021-03-26 05:15:00|1409.4|1408.2|1408.9|1407.7|1409.4|1408.2|1408.6|1407.4|41
1616736000000|2021-03-26 05:20:00|1409|1407.8|1409|1407.8|1409.1|1407.9|1408.8|1407.6|16
1616736300000|2021-03-26 05:25:00|1408.9|1407.7|1409|1407.8|1409.1|1407.9|1408.9|1407.7|3
1616736600000|2021-03-26 05:30:00|1408.9|1407.7|1408.6|1407.4|1409.9|1408.7|1408.2|1407|68
1616736900000|2021-03-26 05:35:00|1408.5|1407.3|1409|1407.8|1409.4|1408.2|1408.3|1407.1|42
1616737200000|2021-03-26 05:40:00|1408.9|1407.7|1409.2|1408|1409.2|1408|1408.2|1407|84
1616737500000|2021-03-26 05:45:00|1409.3|1408.1|1409|1407.8|1409.5|1408.3|1409|1407.8|24
1616737800000|2021-03-26 05:50:00|1408.9|1407.7|1408.8|1407.6|1409.5|1408.3|1408.5|1407.3|31
1616738100000|2021-03-26 05:55:00|1408.7|1407.5|1409.9|1408.7|1410.1|1408.9|1408.6|1407.4|20
1616738400000|2021-03-26 06:00:00|1409.8|1408.6|1409.7|1408.5|1410.1|1408.9|1409.3|1408.1|54
1616738700000|2021-03-26 06:05:00|1409.8|1408.6|1410.5|1409.3|1410.8|1409.6|1409.6|1408.4|56
1616739000000|2021-03-26 06:10:00|1410.6|1409.4|1410|1408.8|1410.6|1409.4|1409.8|1408.6|25
1616739300000|2021-03-26 06:15:00|1410.1|1408.9|1410.3|1409.1|1410.3|1409.1|1409.5|1408.3|27
1616739600000|2021-03-26 06:20:00|1410.2|1409|1409.5|1408.3|1410.3|1409.1|1409.4|1408.2|44
1616739900000|2021-03-26 06:25:00|1409.4|1408.2|1409.5|1408.3|1409.8|1408.6|1409.3|1408.1|37
1616740200000|2021-03-26 06:30:00|1409.6|1408.4|1409|1407.8|1409.8|1408.6|1408.9|1407.7|61
1616740500000|2021-03-26 06:35:00|1409.1|1407.9|1408.5|1407.3|1409.3|1408.1|1408.5|1407.3|38
1616740800000|2021-03-26 06:40:00|1408.6|1407.4|1408.8|1407.6|1409|1407.8|1408.5|1407.3|41
1616741100000|2021-03-26 06:45:00|1408.6|1407.4|1408.5|1407.3|1408.8|1407.6|1408.5|1407.3|23
1616741400000|2021-03-26 06:50:00|1408.7|1407.5|1408.3|1407.1|1408.8|1407.6|1408.3|1407.1|44
1616741700000|2021-03-26 06:55:00|1408.2|1407|1408.3|1407.1|1408.7|1407.5|1408.1|1406.9|38
1616742000000|2021-03-26 07:00:00|1408.2|1407|1408.4|1407.2|1408.8|1407.6|1408.2|1407|45
1616742300000|2021-03-26 07:05:00|1408.3|1407.1|1408.1|1406.9|1408.3|1407.1|1407.6|1406.4|96
1616742600000|2021-03-26 07:10:00|1408|1406.8|1407.7|1406.5|1408|1406.8|1407.6|1406.4|77
1616742900000|2021-03-26 07:15:00|1407.8|1406.6|1408.5|1407.3|1408.6|1407.4|1407.7|1406.5|22
1616743200000|2021-03-26 07:20:00|1408.4|1407.2|1409.1|1407.9|1409.3|1408.1|1408.4|1407.2|31
1616743500000|2021-03-26 07:25:00|1409|1407.8|1409.3|1408.1|1409.4|1408.2|1408.9|1407.7|39
1616743800000|2021-03-26 07:30:00|1409.1|1407.9|1409.8|1408.6|1410|1408.8|1409.1|1407.9|44
1616744100000|2021-03-26 07:35:00|1409.7|1408.5|1410.1|1408.9|1410.5|1409.3|1409.6|1408.4|48
1616744400000|2021-03-26 07:40:00|1410|1408.8|1410|1408.8|1410.6|1409.4|1410|1408.8|64
1616744700000|2021-03-26 07:45:00|1410.1|1408.9|1409.1|1407.9|1410.1|1408.9|1409.1|1407.9|30
1616745000000|2021-03-26 07:50:00|1409.3|1408.1|1409.8|1408.6|1410|1408.8|1409.1|1407.9|17
1616745300000|2021-03-26 07:55:00|1409.7|1408.5|1409.7|1408.5|1409.9|1408.7|1409.6|1408.4|30
1616745600000|2021-03-26 08:00:00|1409.8|1408.6|1410|1408.8|1410.5|1409.3|1409.3|1408.1|55
1616745900000|2021-03-26 08:05:00|1410.1|1408.9|1411.7|1410.5|1412.2|1411|1410.1|1408.9|131
1616746200000|2021-03-26 08:10:00|1411.6|1410.4|1410.9|1409.7|1411.6|1410.4|1410.2|1409|73
1616746500000|2021-03-26 08:15:00|1411|1409.8|1411.5|1410.3|1411.5|1410.3|1410.2|1409|37
1616746800000|2021-03-26 08:20:00|1411.4|1410.2|1411.2|1410|1411.7|1410.5|1411.1|1409.9|40
1616747100000|2021-03-26 08:25:00|1411.3|1410.1|1410|1408.8|1411.3|1410.1|1409.9|1408.7|39
1616747400000|2021-03-26 08:30:00|1409.9|1408.7|1411|1409.8|1411.1|1409.9|1409.9|1408.7|35
1616747700000|2021-03-26 08:35:00|1410.7|1409.5|1411.5|1410.3|1411.6|1410.4|1410.5|1409.3|59
1616748000000|2021-03-26 08:40:00|1411.7|1410.5|1412.2|1411|1412.9|1411.7|1411.7|1410.5|121
1616748300000|2021-03-26 08:45:00|1412.1|1410.9|1412.6|1411.4|1412.8|1411.6|1412.1|1410.9|50
1616748600000|2021-03-26 08:50:00|1412.5|1411.3|1412|1410.8|1412.5|1411.3|1411.6|1410.4|45
1616748900000|2021-03-26 08:55:00|1411.9|1410.7|1412.1|1410.9|1412.4|1411.2|1411.7|1410.5|17
1616749200000|2021-03-26 09:00:00|1412|1410.8|1413|1411.8|1413.1|1411.9|1411.9|1410.7|56
1616749500000|2021-03-26 09:05:00|1412.9|1411.7|1412.1|1410.9|1412.9|1411.7|1411.6|1410.4|46
1616749800000|2021-03-26 09:10:00|1412|1410.8|1412.2|1411|1412.6|1411.4|1411.8|1410.6|17
1616750100000|2021-03-26 09:15:00|1412.1|1410.9|1411.5|1410.3|1412.4|1411.2|1411.1|1409.9|67
1616750400000|2021-03-26 09:20:00|1411.6|1410.4|1412.5|1411.3|1412.8|1411.6|1411.4|1410.2|21
1616750700000|2021-03-26 09:25:00|1412.6|1411.4|1412.3|1411.1|1412.8|1411.6|1412.3|1411.1|12
1616751000000|2021-03-26 09:30:00|1412|1410.8|1411.4|1410.2|1412.5|1411.3|1411.4|1410.2|47
1616751300000|2021-03-26 09:35:00|1411.6|1410.4|1412.1|1410.9|1412.1|1410.9|1411.5|1410.3|22
1616751600000|2021-03-26 09:40:00|1412|1410.8|1411|1409.8|1412|1410.8|1410.9|1409.7|43
1616751900000|2021-03-26 09:45:00|1411.1|1409.9|1410.7|1409.5|1411.4|1410.2|1410|1408.8|96
1616752200000|2021-03-26 09:50:00|1410.6|1409.4|1411.2|1410|1411.2|1410|1410.3|1409.1|91
1616752500000|2021-03-26 09:55:00|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1410.3|1409.1|27
1616752800000|2021-03-26 10:00:00|1411.2|1410|1410.6|1409.4|1411.3|1410.1|1410.4|1409.2|32
1616753100000|2021-03-26 10:05:00|1410.5|1409.3|1410.5|1409.3|1410.7|1409.5|1410.1|1408.9|26
1616753400000|2021-03-26 10:10:00|1410.6|1409.4|1410.7|1409.5|1411.5|1410.3|1410.6|1409.4|30
1616753700000|2021-03-26 10:15:00|1410.6|1409.4|1410.5|1409.3|1410.7|1409.5|1410.3|1409.1|8
1616754000000|2021-03-26 10:20:00|1410.3|1409.1|1410.2|1409|1410.5|1409.3|1409.9|1408.7|46
1616754300000|2021-03-26 10:25:00|1410.6|1409.4|1410.2|1409|1410.6|1409.4|1410.2|1409|6
1616754600000|2021-03-26 10:30:00|1410.1|1408.9|1410.2|1409|1410.3|1409.1|1409.8|1408.6|5
1616754900000|2021-03-26 10:35:00|1410.3|1409.1|1410.2|1409|1410.8|1409.6|1410.2|1409|6
1616755200000|2021-03-26 10:40:00|1410.1|1408.9|1410.5|1409.3|1410.5|1409.3|1410.1|1408.9|7
1616755500000|2021-03-26 10:45:00|1410.4|1409.2|1410|1408.8|1410.7|1409.5|1409.9|1408.7|100
1616755800000|2021-03-26 10:50:00|1410.3|1409.1|1411.7|1410.5|1412|1410.8|1410.1|1408.9|74
1616756100000|2021-03-26 10:55:00|1411.8|1410.6|1411.2|1410|1411.8|1410.6|1411.1|1409.9|8
1616756400000|2021-03-26 11:00:00|1411|1409.8|1410.3|1409.1|1411.1|1409.9|1410.2|1409|33
1616756700000|2021-03-26 11:05:00|1410.4|1409.2|1411.6|1410.4|1411.8|1410.6|1410.2|1409|56
1616757000000|2021-03-26 11:10:00|1411.5|1410.3|1410.8|1409.6|1411.7|1410.5|1410.7|1409.5|10
1616757300000|2021-03-26 11:15:00|1410.7|1409.5|1410.8|1409.6|1411.1|1409.9|1410.6|1409.4|6
1616757600000|2021-03-26 11:20:00|1410.7|1409.5|1411.2|1410|1411.4|1410.2|1410.7|1409.5|31
1616757900000|2021-03-26 11:25:00|1411.3|1410.1|1410.6|1409.4|1411.4|1410.2|1410.6|1409.4|20
1616758200000|2021-03-26 11:30:00|1410.4|1409.2|1411|1409.8|1411.1|1409.9|1410.2|1409|43
1616758500000|2021-03-26 11:35:00|1410.6|1409.4|1411.7|1410.5|1412.1|1410.9|1410.4|1409.2|73
1616758800000|2021-03-26 11:40:00|1411.6|1410.4|1412.6|1411.4|1412.9|1411.7|1411.4|1410.2|88
1616759100000|2021-03-26 11:45:00|1412.7|1411.5|1413.7|1412.5|1413.8|1412.6|1412.1|1410.9|127
1616759400000|2021-03-26 11:50:00|1414|1412.8|1413.1|1411.9|1414.1|1412.9|1412.9|1411.7|134
1616759700000|2021-03-26 11:55:00|1413.2|1412|1412.8|1411.6|1413.6|1412.4|1412.8|1411.6|36
1616760000000|2021-03-26 12:00:00|1413.1|1411.9|1412|1410.8|1413.1|1411.9|1411.9|1410.7|305
1616760300000|2021-03-26 12:05:00|1411.9|1410.7|1411.6|1410.4|1412|1410.8|1411.5|1410.3|59
1616760600000|2021-03-26 12:10:00|1411.5|1410.3|1411.9|1410.7|1412.1|1410.9|1411.5|1410.3|123
1616760900000|2021-03-26 12:15:00|1411.8|1410.6|1411.1|1409.9|1412.2|1411|1411|1409.8|273
1616761200000|2021-03-26 12:20:00|1411|1409.8|1411|1409.8|1411.8|1410.6|1410.5|1409.3|75
1616761500000|2021-03-26 12:25:00|1411.1|1409.9|1411.5|1410.3|1411.8|1410.6|1411|1409.8|113
1616761800000|2021-03-26 12:30:00|1411.6|1410.4|1412.5|1411.3|1412.9|1411.7|1411.5|1410.3|133
1616762100000|2021-03-26 12:35:00|1412.6|1411.4|1412|1410.8|1412.6|1411.4|1411.8|1410.6|41
1616762400000|2021-03-26 12:40:00|1412.1|1410.9|1411.9|1410.7|1412.6|1411.4|1411.8|1410.6|82
1616765400000|2021-03-26 13:30:00|1413|1411.8|1414.4|1413.2|1414.9|1413.7|1409.7|1408.5|3140
1616765700000|2021-03-26 13:35:00|1414.3|1413.1|1415.1|1413.9|1416.6|1415.4|1414.1|1412.9|1337
1616766000000|2021-03-26 13:40:00|1415.4|1414.2|1414.4|1413.2|1415.7|1414.5|1413.5|1412.3|1166
1616766300000|2021-03-26 13:45:00|1414.2|1413|1412.5|1411.3|1414.4|1413.2|1411.6|1410.4|925
1616766600000|2021-03-26 13:50:00|1412.6|1411.4|1411.5|1410.3|1413.7|1412.5|1411.3|1410.1|412
1616766900000|2021-03-26 13:55:00|1411.6|1410.4|1411|1409.8|1412.1|1410.9|1410.6|1409.4|540
1616767200000|2021-03-26 14:00:00|1411.1|1409.9|1411.6|1410.4|1413.2|1412|1411|1409.8|528
1616767500000|2021-03-26 14:05:00|1411.5|1410.3|1410.3|1409.1|1411.5|1410.3|1409.5|1408.3|705
1616767800000|2021-03-26 14:10:00|1410.6|1409.4|1410.3|1409.1|1411.2|1410|1409.5|1408.3|657
1616768100000|2021-03-26 14:15:00|1410.5|1409.3|1409.3|1408.1|1411|1409.8|1408.6|1407.4|788
1616768400000|2021-03-26 14:20:00|1409.5|1408.3|1407.2|1406|1409.8|1408.6|1406|1404.8|1151
1616768700000|2021-03-26 14:25:00|1407|1405.8|1406.5|1405.3|1407.5|1406.3|1405.5|1404.3|516
1616769000000|2021-03-26 14:30:00|1406.3|1405.1|1405.5|1404.3|1406.3|1405.1|1404.6|1403.4|1170
1616769300000|2021-03-26 14:35:00|1405.6|1404.4|1407.2|1406|1407.3|1406.1|1405.1|1403.9|959
1616769600000|2021-03-26 14:40:00|1407.1|1405.9|1405.1|1403.9|1407.3|1406.1|1404.7|1403.5|649
1616769900000|2021-03-26 14:45:00|1405.2|1404|1404.1|1402.9|1405.3|1404.1|1403.4|1402.2|1128
1616770200000|2021-03-26 14:50:00|1404.3|1403.1|1405.6|1404.4|1406.3|1405.1|1404.2|1403|1629
1616770500000|2021-03-26 14:55:00|1405.7|1404.5|1405.5|1404.3|1406.3|1405.1|1405.1|1403.9|376
1616770800000|2021-03-26 15:00:00|1405.6|1404.4|1404.6|1403.4|1405.6|1404.4|1404.1|1402.9|415
1616771100000|2021-03-26 15:05:00|1404.8|1403.6|1402.6|1401.4|1404.8|1403.6|1402.6|1401.4|865
1616771400000|2021-03-26 15:10:00|1402.4|1401.2|1404.1|1402.9|1404.6|1403.4|1402.4|1401.2|761
1616771700000|2021-03-26 15:15:00|1403.9|1402.7|1402.4|1401.2|1404.1|1402.9|1402.1|1400.9|779
1616772000000|2021-03-26 15:20:00|1402.6|1401.4|1402.9|1401.7|1404.1|1402.9|1402.1|1400.9|537
1616772300000|2021-03-26 15:25:00|1403.1|1401.9|1401.4|1400.2|1403.4|1402.2|1401.1|1399.9|729
1616772600000|2021-03-26 15:30:00|1401.6|1400.4|1400.9|1399.7|1401.9|1400.7|1400.8|1399.6|1272
1616772900000|2021-03-26 15:35:00|1400.6|1399.4|1401.5|1400.3|1401.8|1400.6|1399.6|1398.4|1187
1616773200000|2021-03-26 15:40:00|1401.4|1400.2|1400.6|1399.4|1401.4|1400.2|1399.6|1398.4|1108
1616773500000|2021-03-26 15:45:00|1400.3|1399.1|1401.4|1400.2|1401.4|1400.2|1399.9|1398.7|797
1616773800000|2021-03-26 15:50:00|1401.5|1400.3|1401.3|1400.1|1401.6|1400.4|1399.4|1398.2|1283
1616774100000|2021-03-26 15:55:00|1401.2|1400|1400.4|1399.2|1401.7|1400.5|1400.4|1399.2|598
1616774400000|2021-03-26 16:00:00|1400.5|1399.3|1399.7|1398.5|1401.2|1400|1399.7|1398.5|595
1616774700000|2021-03-26 16:05:00|1399.4|1398.2|1400.2|1399|1400.9|1399.7|1399.4|1398.2|466
1616775000000|2021-03-26 16:10:00|1400.1|1398.9|1401.2|1400|1401.4|1400.2|1399.9|1398.7|571
1616775300000|2021-03-26 16:15:00|1400.9|1399.7|1400.9|1399.7|1401.2|1400|1400.2|1399|452
1616775600000|2021-03-26 16:20:00|1400.8|1399.6|1401.7|1400.5|1402.4|1401.2|1400.6|1399.4|341
1616775900000|2021-03-26 16:25:00|1401.8|1400.6|1401.3|1400.1|1401.8|1400.6|1400.8|1399.6|406
1616776200000|2021-03-26 16:30:00|1401.4|1400.2|1403.4|1402.2|1403.4|1402.2|1401.1|1399.9|554
1616776500000|2021-03-26 16:35:00|1403.3|1402.1|1403.9|1402.7|1404.6|1403.4|1403.1|1401.9|511
1616776800000|2021-03-26 16:40:00|1403.7|1402.5|1403.2|1402|1404.9|1403.7|1402.9|1401.7|424
1616777100000|2021-03-26 16:45:00|1403.4|1402.2|1402.7|1401.5|1403.9|1402.7|1402.2|1401|467
1616777400000|2021-03-26 16:50:00|1403.4|1402.2|1405.1|1403.9|1405.1|1403.9|1403.4|1402.2|866
1616777700000|2021-03-26 16:55:00|1404.8|1403.6|1404.4|1403.2|1405.8|1404.6|1404|1402.8|534
1616778000000|2021-03-26 17:00:00|1404.3|1403.1|1402.7|1401.5|1405.3|1404.1|1402.5|1401.3|484
1616778300000|2021-03-26 17:05:00|1402.5|1401.3|1402.5|1401.3|1402.5|1401.3|1401.5|1400.3|399
1616778600000|2021-03-26 17:10:00|1402.4|1401.2|1402.3|1401.1|1403.1|1401.9|1402|1400.8|460
1616778900000|2021-03-26 17:15:00|1402.1|1400.9|1401.8|1400.6|1402.5|1401.3|1401.8|1400.6|515
1616779200000|2021-03-26 17:20:00|1401.9|1400.7|1402.1|1400.9|1402.2|1401|1401.3|1400.1|383
1616779500000|2021-03-26 17:25:00|1402|1400.8|1403.5|1402.3|1403.6|1402.4|1401.9|1400.7|850
1616779800000|2021-03-26 17:30:00|1403.3|1402.1|1403.8|1402.6|1404.3|1403.1|1403.3|1402.1|544
1616780100000|2021-03-26 17:35:00|1403.9|1402.7|1404|1402.8|1404.8|1403.6|1403.8|1402.6|387
1616780400000|2021-03-26 17:40:00|1403.8|1402.6|1403.3|1402.1|1404.3|1403.1|1403.1|1401.9|628
1616780700000|2021-03-26 17:45:00|1403.2|1402|1401.7|1400.5|1403.5|1402.3|1401.7|1400.5|440
1616781000000|2021-03-26 17:50:00|1401.8|1400.6|1400.8|1399.6|1402.3|1401.1|1400.6|1399.4|346
1616781300000|2021-03-26 17:55:00|1400.7|1399.5|1400.1|1398.9|1401.1|1399.9|1399.8|1398.6|943
1616781600000|2021-03-26 18:00:00|1400|1398.8|1399.3|1398.1|1400.3|1399.1|1399.3|1398.1|1110
1616781900000|2021-03-26 18:05:00|1399.4|1398.2|1399.1|1397.9|1399.8|1398.6|1397.8|1396.6|1143
1616782200000|2021-03-26 18:10:00|1398.9|1397.7|1399.1|1397.9|1399.4|1398.2|1397.6|1396.4|2237
1616782500000|2021-03-26 18:15:00|1399|1397.8|1399.8|1398.6|1400|1398.8|1399|1397.8|1599
1616976000000|2021-03-29 00:00:00|1399.7|1398.5|1398.7|1397.5|1400.2|1399|1397.3|1396.1|1119
1616976300000|2021-03-29 00:05:00|1398.6|1397.4|1397.2|1396|1398.7|1397.5|1396.5|1395.3|253
1616976600000|2021-03-29 00:10:00|1397.6|1396.4|1397.3|1396.1|1398.1|1396.9|1397.1|1395.9|136
1616976900000|2021-03-29 00:15:00|1397.5|1396.3|1398.3|1397.1|1398.4|1397.2|1397.1|1395.9|213
1616977200000|2021-03-29 00:20:00|1398.4|1397.2|1398.5|1397.3|1399.1|1397.9|1398.4|1397.2|135
1616977500000|2021-03-29 00:25:00|1398.2|1397|1398.6|1397.4|1398.7|1397.5|1397.4|1396.2|75
1616977800000|2021-03-29 00:30:00|1398.7|1397.5|1398.6|1397.4|1398.9|1397.7|1398.3|1397.1|120
1616978100000|2021-03-29 00:35:00|1398.3|1397.1|1397.4|1396.2|1398.4|1397.2|1397.4|1396.2|38
1616978400000|2021-03-29 00:40:00|1397.6|1396.4|1398.1|1396.9|1398.4|1397.2|1397.4|1396.2|67
1616978700000|2021-03-29 00:45:00|1398.4|1397.2|1398.6|1397.4|1399.1|1397.9|1398.4|1397.2|65
1616979000000|2021-03-29 00:50:00|1398.7|1397.5|1398.4|1397.2|1398.9|1397.7|1398.4|1397.2|43
1616979300000|2021-03-29 00:55:00|1398.6|1397.4|1398.3|1397.1|1398.7|1397.5|1398.1|1396.9|47
1616979600000|2021-03-29 01:00:00|1398.2|1397|1397.2|1396|1398.4|1397.2|1396.8|1395.6|209
1616979900000|2021-03-29 01:05:00|1397.3|1396.1|1398.5|1397.3|1399.7|1398.5|1397.3|1396.1|345
1616980200000|2021-03-29 01:10:00|1398.2|1397|1398.2|1397|1398.7|1397.5|1398.1|1396.9|73
1616980500000|2021-03-29 01:15:00|1398.1|1396.9|1397.1|1395.9|1398.2|1397|1395.9|1394.7|140
1616980800000|2021-03-29 01:20:00|1396.9|1395.7|1396.7|1395.5|1396.9|1395.7|1396.2|1395|166
1616981100000|2021-03-29 01:25:00|1396.5|1395.3|1397.2|1396|1397.5|1396.3|1396.2|1395|76
1616981400000|2021-03-29 01:30:00|1397.3|1396.1|1397.5|1396.3|1398|1396.8|1397.2|1396|94
1616981700000|2021-03-29 01:35:00|1397.4|1396.2|1396.8|1395.6|1398.1|1396.9|1396.8|1395.6|38
1616982000000|2021-03-29 01:40:00|1396.7|1395.5|1397.6|1396.4|1397.9|1396.7|1396.5|1395.3|90
1616982300000|2021-03-29 01:45:00|1397.7|1396.5|1397.7|1396.5|1398|1396.8|1397.6|1396.4|39
1616982600000|2021-03-29 01:50:00|1397.8|1396.6|1398|1396.8|1398|1396.8|1397.5|1396.3|66
1616982900000|2021-03-29 01:55:00|1397.9|1396.7|1397.9|1396.7|1398|1396.8|1397.5|1396.3|82
1616983200000|2021-03-29 02:00:00|1397.8|1396.6|1397.9|1396.7|1398|1396.8|1397.5|1396.3|24
1616983500000|2021-03-29 02:05:00|1397.8|1396.6|1398.1|1396.9|1398.1|1396.9|1397.1|1395.9|71
1616983800000|2021-03-29 02:10:00|1398.2|1397|1398.2|1397|1398.3|1397.1|1397.8|1396.6|62
1616984100000|2021-03-29 02:15:00|1398.1|1396.9|1397.8|1396.6|1398.1|1396.9|1397.7|1396.5|19
1616984400000|2021-03-29 02:20:00|1397.9|1396.7|1398.1|1396.9|1398.1|1396.9|1397.8|1396.6|3
1616984700000|2021-03-29 02:25:00|1398.2|1397|1398.8|1397.6|1398.8|1397.6|1398.1|1396.9|36
1616985000000|2021-03-29 02:30:00|1398.9|1397.7|1398.8|1397.6|1399.1|1397.9|1398.8|1397.6|56
1616985300000|2021-03-29 02:35:00|1398.5|1397.3|1398.6|1397.4|1398.8|1397.6|1398.3|1397.1|16
1616985600000|2021-03-29 02:40:00|1398.4|1397.2|1399|1397.8|1399.1|1397.9|1398.4|1397.2|45
1616985900000|2021-03-29 02:45:00|1398.9|1397.7|1398.3|1397.1|1398.9|1397.7|1398.2|1397|33
1616986200000|2021-03-29 02:50:00|1398.2|1397|1397.8|1396.6|1398.2|1397|1397.4|1396.2|66
1616986500000|2021-03-29 02:55:00|1398.1|1396.9|1397.3|1396.1|1398.1|1396.9|1397.1|1395.9|69
1616986800000|2021-03-29 03:00:00|1397.4|1396.2|1397.9|1396.7|1398.1|1396.9|1397.2|1396|46
1616987100000|2021-03-29 03:05:00|1398.1|1396.9|1397.2|1396|1398.1|1396.9|1397.1|1395.9|45
1616987400000|2021-03-29 03:10:00|1397|1395.8|1396.8|1395.6|1397.6|1396.4|1396.8|1395.6|74
1616987700000|2021-03-29 03:15:00|1396.9|1395.7|1397.2|1396|1397.4|1396.2|1396.8|1395.6|19
1616988000000|2021-03-29 03:20:00|1397.1|1395.9|1397.3|1396.1|1397.3|1396.1|1397.1|1395.9|15
1616988300000|2021-03-29 03:25:00|1397.1|1395.9|1397.3|1396.1|1397.5|1396.3|1396.8|1395.6|32
1616988600000|2021-03-29 03:30:00|1397.4|1396.2|1397.3|1396.1|1397.7|1396.5|1397.3|1396.1|29
1616988900000|2021-03-29 03:35:00|1397.2|1396|1396.8|1395.6|1397.3|1396.1|1396.8|1395.6|13
1616989200000|2021-03-29 03:40:00|1396.9|1395.7|1397.1|1395.9|1397.1|1395.9|1396.6|1395.4|61
1616989500000|2021-03-29 03:45:00|1397|1395.8|1396.8|1395.6|1397|1395.8|1396.8|1395.6|33
1616989800000|2021-03-29 03:50:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.5|1395.3|103
1616990100000|2021-03-29 03:55:00|1396.8|1395.6|1396.6|1395.4|1396.8|1395.6|1396.6|1395.4|15
1616990400000|2021-03-29 04:00:00|1396.3|1395.1|1396.7|1395.5|1396.8|1395.6|1396.3|1395.1|10
1616990700000|2021-03-29 04:05:00|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|4
1616991000000|2021-03-29 04:10:00|1396.8|1395.6|1396.5|1395.3|1396.8|1395.6|1396.4|1395.2|7
1616991300000|2021-03-29 04:15:00|1396.6|1395.4|1396.8|1395.6|1396.8|1395.6|1396.6|1395.4|13
1616991600000|2021-03-29 04:20:00|1397|1395.8|1396.8|1395.6|1397.1|1395.9|1396.6|1395.4|9
1616991900000|2021-03-29 04:25:00|1396.9|1395.7|1397|1395.8|1397.1|1395.9|1396.9|1395.7|21
1616992200000|2021-03-29 04:30:00|1396.8|1395.6|1396.8|1395.6|1396.8|1395.6|1396.6|1395.4|22
1616992500000|2021-03-29 04:35:00|1397|1395.8|1396.9|1395.7|1397.1|1395.9|1396.8|1395.6|14
1616992800000|2021-03-29 04:40:00|1397|1395.8|1397|1395.8|1397|1395.8|1396.7|1395.5|6
1616993100000|2021-03-29 04:45:00|1396.9|1395.7|1396.7|1395.5|1397|1395.8|1396.7|1395.5|11
1616993400000|2021-03-29 04:50:00|1396.8|1395.6|1396.7|1395.5|1396.8|1395.6|1396.6|1395.4|3
1616993700000|2021-03-29 04:55:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.6|1395.4|6
1616994000000|2021-03-29 05:00:00|1396.5|1395.3|1395.7|1394.5|1396.6|1395.4|1395.6|1394.4|74
1616994300000|2021-03-29 05:05:00|1395.6|1394.4|1394.8|1393.6|1395.7|1394.5|1394.8|1393.6|69
1616994600000|2021-03-29 05:10:00|1394.7|1393.5|1394.5|1393.3|1394.7|1393.5|1394.1|1392.9|128
1616994900000|2021-03-29 05:15:00|1394.4|1393.2|1394.3|1393.1|1394.8|1393.6|1394.3|1393.1|87
1616995200000|2021-03-29 05:20:00|1394.2|1393|1394.3|1393.1|1394.3|1393.1|1393.9|1392.7|42
1616995500000|2021-03-29 05:25:00|1394.2|1393|1393.3|1392.1|1394.3|1393.1|1393.3|1392.1|190
1616995800000|2021-03-29 05:30:00|1393.4|1392.2|1394.1|1392.9|1394.6|1393.4|1393.3|1392.1|129
1616996100000|2021-03-29 05:35:00|1394.2|1393|1393.7|1392.5|1394.2|1393|1393.6|1392.4|21
1616996400000|2021-03-29 05:40:00|1393.8|1392.6|1393.7|1392.5|1393.8|1392.6|1393.3|1392.1|51
1616996700000|2021-03-29 05:45:00|1393.6|1392.4|1393.2|1392|1393.8|1392.6|1392.8|1391.6|250
1616997000000|2021-03-29 05:50:00|1393.3|1392.1|1394.3|1393.1|1394.3|1393.1|1393.1|1391.9|95
1616997300000|2021-03-29 05:55:00|1394.2|1393|1393.6|1392.4|1394.3|1393.1|1393.5|1392.3|89
1616997600000|2021-03-29 06:00:00|1393.7|1392.5|1393.5|1392.3|1394.3|1393.1|1393|1391.8|135
1616997900000|2021-03-29 06:05:00|1393.4|1392.2|1394.1|1392.9|1394.3|1393.1|1393.4|1392.2|29
1616998200000|2021-03-29 06:10:00|1394|1392.8|1393.5|1392.3|1394|1392.8|1393.3|1392.1|90
1616998500000|2021-03-29 06:15:00|1393.4|1392.2|1394|1392.8|1394.1|1392.9|1393.4|1392.2|31
1616998800000|2021-03-29 06:20:00|1393.9|1392.7|1394.3|1393.1|1394.8|1393.6|1393.7|1392.5|119
1616999100000|2021-03-29 06:25:00|1394|1392.8|1395|1393.8|1395.3|1394.1|1394|1392.8|197
1616999400000|2021-03-29 06:30:00|1394.9|1393.7|1394.6|1393.4|1395|1393.8|1394.4|1393.2|57
1616999700000|2021-03-29 06:35:00|1394.5|1393.3|1395|1393.8|1395|1393.8|1394.4|1393.2|106
1617000000000|2021-03-29 06:40:00|1395.2|1394|1395.6|1394.4|1395.6|1394.4|1394.6|1393.4|32
1617000300000|2021-03-29 06:45:00|1395.4|1394.2|1394.1|1392.9|1395.4|1394.2|1394.1|1392.9|30
1617000600000|2021-03-29 06:50:00|1394|1392.8|1395.1|1393.9|1395.3|1394.1|1394|1392.8|35
1617000900000|2021-03-29 06:55:00|1395.2|1394|1394.6|1393.4|1395.3|1394.1|1394.3|1393.1|9
1617001200000|2021-03-29 07:00:00|1394.5|1393.3|1395.5|1394.3|1395.7|1394.5|1394.4|1393.2|83
1617001500000|2021-03-29 07:05:00|1395.7|1394.5|1395.3|1394.1|1396.1|1394.9|1395.3|1394.1|72
1617001800000|2021-03-29 07:10:00|1395.4|1394.2|1394.8|1393.6|1395.8|1394.6|1394.8|1393.6|37
1617002100000|2021-03-29 07:15:00|1395.2|1394|1394.8|1393.6|1395.2|1394|1394.5|1393.3|33
1617002400000|2021-03-29 07:20:00|1394.9|1393.7|1395.4|1394.2|1395.4|1394.2|1394.8|1393.6|23
1617002700000|2021-03-29 07:25:00|1395.5|1394.3|1395.3|1394.1|1395.5|1394.3|1394.9|1393.7|15
1617003000000|2021-03-29 07:30:00|1395.1|1393.9|1395.8|1394.6|1396|1394.8|1395|1393.8|62
1617003300000|2021-03-29 07:35:00|1395.7|1394.5|1395.7|1394.5|1395.8|1394.6|1395.3|1394.1|27
1617003600000|2021-03-29 07:40:00|1395.6|1394.4|1395.4|1394.2|1395.7|1394.5|1395|1393.8|19
1617003900000|2021-03-29 07:45:00|1395.5|1394.3|1395.9|1394.7|1396|1394.8|1395.4|1394.2|28
1617004200000|2021-03-29 07:50:00|1396|1394.8|1395.9|1394.7|1396|1394.8|1395.5|1394.3|30
1617004500000|2021-03-29 07:55:00|1396|1394.8|1395.7|1394.5|1396.2|1395|1395.4|1394.2|31
1617004800000|2021-03-29 08:00:00|1395.6|1394.4|1396.3|1395.1|1396.5|1395.3|1395.2|1394|89
1617005100000|2021-03-29 08:05:00|1396.1|1394.9|1397.2|1396|1397.5|1396.3|1396|1394.8|122
1617005400000|2021-03-29 08:10:00|1397.3|1396.1|1397.5|1396.3|1398.1|1396.9|1397.1|1395.9|136
1617005700000|2021-03-29 08:15:00|1397.4|1396.2|1396.7|1395.5|1397.7|1396.5|1396.6|1395.4|182
1617006000000|2021-03-29 08:20:00|1396.8|1395.6|1397.8|1396.6|1397.8|1396.6|1396.6|1395.4|56
1617006300000|2021-03-29 08:25:00|1397.7|1396.5|1398|1396.8|1398|1396.8|1397.4|1396.2|76
1617006600000|2021-03-29 08:30:00|1397.9|1396.7|1397|1395.8|1397.9|1396.7|1396.9|1395.7|40
1617006900000|2021-03-29 08:35:00|1396.9|1395.7|1396.9|1395.7|1397.5|1396.3|1396.7|1395.5|45
1617007200000|2021-03-29 08:40:00|1397|1395.8|1396.4|1395.2|1397.1|1395.9|1396.3|1395.1|19
1617007500000|2021-03-29 08:45:00|1396.5|1395.3|1396.5|1395.3|1396.8|1395.6|1396.3|1395.1|51
1617007800000|2021-03-29 08:50:00|1396.4|1395.2|1397.2|1396|1397.3|1396.1|1396.1|1394.9|47
1617008100000|2021-03-29 08:55:00|1397.3|1396.1|1398.2|1397|1398.6|1397.4|1397.3|1396.1|447
1617008400000|2021-03-29 09:00:00|1398.1|1396.9|1398.6|1397.4|1398.6|1397.4|1397.9|1396.7|85
1617008700000|2021-03-29 09:05:00|1399.1|1397.9|1399.4|1398.2|1400|1398.8|1399.1|1397.9|85
1617009000000|2021-03-29 09:10:00|1399.5|1398.3|1400.1|1398.9|1400.2|1399|1399.4|1398.2|102
1617009300000|2021-03-29 09:15:00|1400.2|1399|1400.8|1399.6|1400.8|1399.6|1399.5|1398.3|43
1617009600000|2021-03-29 09:20:00|1400.6|1399.4|1400.3|1399.1|1400.8|1399.6|1400.2|1399|88
1617009900000|2021-03-29 09:25:00|1400.2|1399|1399.9|1398.7|1400.2|1399|1399.7|1398.5|23
1617010200000|2021-03-29 09:30:00|1399.8|1398.6|1399.8|1398.6|1400.1|1398.9|1399.4|1398.2|44
1617010500000|2021-03-29 09:35:00|1399.5|1398.3|1399.1|1397.9|1399.5|1398.3|1398.8|1397.6|18
1617010800000|2021-03-29 09:40:00|1399.2|1398|1399.9|1398.7|1400|1398.8|1399.2|1398|138
1617011100000|2021-03-29 09:45:00|1400|1398.8|1399.4|1398.2|1400.2|1399|1399.3|1398.1|99
1617011400000|2021-03-29 09:50:00|1399.5|1398.3|1399.2|1398|1399.7|1398.5|1399.1|1397.9|6
1617011700000|2021-03-29 09:55:00|1399.3|1398.1|1398.6|1397.4|1399.4|1398.2|1398.3|1397.1|11
1617012000000|2021-03-29 10:00:00|1398.5|1397.3|1397.1|1395.9|1399.1|1397.9|1397.1|1395.9|47
1617012300000|2021-03-29 10:05:00|1397.2|1396|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|91
1617012600000|2021-03-29 10:10:00|1396.9|1395.7|1397|1395.8|1397.1|1395.9|1396.4|1395.2|46
1617012900000|2021-03-29 10:15:00|1396.9|1395.7|1396.8|1395.6|1397.1|1395.9|1396.6|1395.4|9
1617013200000|2021-03-29 10:20:00|1397.1|1395.9|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|24
1617013500000|2021-03-29 10:25:00|1396.6|1395.4|1397.1|1395.9|1397.1|1395.9|1396.4|1395.2|12
1617013800000|2021-03-29 10:30:00|1397|1395.8|1396.5|1395.3|1397|1395.8|1396.4|1395.2|15
1617014100000|2021-03-29 10:35:00|1396.4|1395.2|1396|1394.8|1396.8|1395.6|1395.9|1394.7|52
1617014400000|2021-03-29 10:40:00|1396.1|1394.9|1396.3|1395.1|1396.6|1395.4|1396.1|1394.9|59
1617014700000|2021-03-29 10:45:00|1396.4|1395.2|1396|1394.8|1396.5|1395.3|1396|1394.8|10
1617015000000|2021-03-29 10:50:00|1395.9|1394.7|1395.4|1394.2|1396.2|1395|1395.4|1394.2|47
1617015300000|2021-03-29 10:55:00|1395.6|1394.4|1395.2|1394|1395.6|1394.4|1394.9|1393.7|42
1617015600000|2021-03-29 11:00:00|1395.1|1393.9|1395.8|1394.6|1395.8|1394.6|1395.1|1393.9|18
1617015900000|2021-03-29 11:05:00|1395.5|1394.3|1395.3|1394.1|1396.1|1394.9|1395.3|1394.1|26
1617016200000|2021-03-29 11:10:00|1395.2|1394|1394.3|1393.1|1395.2|1394|1394.3|1393.1|16
1617016500000|2021-03-29 11:15:00|1394.5|1393.3|1394.2|1393|1395.1|1393.9|1393.7|1392.5|53
1617016800000|2021-03-29 11:20:00|1394.1|1392.9|1393.6|1392.4|1394.2|1393|1393.6|1392.4|16
1617017100000|2021-03-29 11:25:00|1393.7|1392.5|1393.2|1392|1393.8|1392.6|1393|1391.8|79
1617017400000|2021-03-29 11:30:00|1393.1|1391.9|1394.1|1392.9|1394.3|1393.1|1393.1|1391.9|36
1617017700000|2021-03-29 11:35:00|1394.2|1393|1393.5|1392.3|1394.3|1393.1|1393.5|1392.3|43
1617018000000|2021-03-29 11:40:00|1393.2|1392|1393.7|1392.5|1393.7|1392.5|1393.1|1391.9|32
1617018300000|2021-03-29 11:45:00|1393.6|1392.4|1393.4|1392.2|1394.1|1392.9|1393.4|1392.2|76
1617018600000|2021-03-29 11:50:00|1393.3|1392.1|1393.6|1392.4|1393.9|1392.7|1393.3|1392.1|36
1617018900000|2021-03-29 11:55:00|1393.4|1392.2|1394.1|1392.9|1394.3|1393.1|1393.3|1392.1|61
1617019200000|2021-03-29 12:00:00|1394.3|1393.1|1394.7|1393.5|1395.1|1393.9|1393.8|1392.6|156
1617019500000|2021-03-29 12:05:00|1394.5|1393.3|1393.8|1392.6|1395|1393.8|1393.7|1392.5|67
1617019800000|2021-03-29 12:10:00|1393.7|1392.5|1393.5|1392.3|1393.8|1392.6|1392.8|1391.6|108
1617020100000|2021-03-29 12:15:00|1393.4|1392.2|1393.3|1392.1|1393.6|1392.4|1393.1|1391.9|55
1617020400000|2021-03-29 12:20:00|1393.4|1392.2|1393.8|1392.6|1394|1392.8|1393.3|1392.1|57
1617020700000|2021-03-29 12:25:00|1393.6|1392.4|1392.9|1391.7|1393.8|1392.6|1392|1390.8|229
1617021000000|2021-03-29 12:30:00|1393|1391.8|1395.2|1394|1395.3|1394.1|1392.8|1391.6|244
1617021300000|2021-03-29 12:35:00|1395.1|1393.9|1395.2|1394|1395.3|1394.1|1394.8|1393.6|125
1617021600000|2021-03-29 12:40:00|1395.3|1394.1|1395.6|1394.4|1395.9|1394.7|1394.8|1393.6|366
1617024600000|2021-03-29 13:30:00|1394.3|1393.1|1392.3|1391.1|1397.8|1396.6|1391.9|1390.7|2219
1617024900000|2021-03-29 13:35:00|1392.1|1390.9|1393.2|1392|1395|1393.8|1392.1|1390.9|1199
1617025200000|2021-03-29 13:40:00|1393.3|1392.1|1394.5|1393.3|1396|1394.8|1392.9|1391.7|1058
1617025500000|2021-03-29 13:45:00|1394.4|1393.2|1391.9|1390.7|1394.4|1393.2|1391.7|1390.5|1335
1617025800000|2021-03-29 13:50:00|1391.8|1390.6|1388.8|1387.6|1392.3|1391.1|1388.4|1387.2|1319
1617026100000|2021-03-29 13:55:00|1388.7|1387.5|1386.8|1385.6|1388.9|1387.7|1384.2|1383|3352
1617026400000|2021-03-29 14:00:00|1387|1385.8|1386.8|1385.6|1387.5|1386.3|1385|1383.8|1285
1617026700000|2021-03-29 14:05:00|1386.6|1385.4|1385.2|1384|1387.3|1386.1|1385|1383.8|1155
1617027000000|2021-03-29 14:10:00|1385.1|1383.9|1385.1|1383.9|1385.7|1384.5|1384.1|1382.9|900
1617027300000|2021-03-29 14:15:00|1385|1383.8|1381.8|1380.6|1385|1383.8|1381.6|1380.4|1137
1617027600000|2021-03-29 14:20:00|1381.9|1380.7|1383.8|1382.6|1385.6|1384.4|1381.6|1380.4|1186
1617027900000|2021-03-29 14:25:00|1383.9|1382.7|1383.1|1381.9|1385.1|1383.9|1383.1|1381.9|1119
1617028200000|2021-03-29 14:30:00|1383|1381.8|1385.6|1384.4|1387|1385.8|1382.9|1381.7|1010
1617028500000|2021-03-29 14:35:00|1385.7|1384.5|1386.1|1384.9|1387.8|1386.6|1384.9|1383.7|1584
1617028800000|2021-03-29 14:40:00|1386|1384.8|1385.8|1384.6|1386.2|1385|1385.1|1383.9|441
1617029100000|2021-03-29 14:45:00|1385.6|1384.4|1385.1|1383.9|1385.8|1384.6|1384.1|1382.9|414
1617029400000|2021-03-29 14:50:00|1385|1383.8|1384.6|1383.4|1385.1|1383.9|1384.1|1382.9|407
1617029700000|2021-03-29 14:55:00|1384.5|1383.3|1385.1|1383.9|1385.8|1384.6|1384.3|1383.1|575
1617030000000|2021-03-29 15:00:00|1385|1383.8|1385.4|1384.2|1386.3|1385.1|1385|1383.8|430
1617030300000|2021-03-29 15:05:00|1385.3|1384.1|1387.8|1386.6|1387.8|1386.6|1385.1|1383.9|386
1617030600000|2021-03-29 15:10:00|1388|1386.8|1387.2|1386|1388.7|1387.5|1386.7|1385.5|577
1617030900000|2021-03-29 15:15:00|1387.4|1386.2|1389.2|1388|1389.4|1388.2|1387.2|1386|538
1617031200000|2021-03-29 15:20:00|1389.1|1387.9|1388|1386.8|1389.5|1388.3|1388|1386.8|752
1617031500000|2021-03-29 15:25:00|1388.1|1386.9|1387.3|1386.1|1388.5|1387.3|1387.1|1385.9|393
1617031800000|2021-03-29 15:30:00|1387.2|1386|1388.2|1387|1389|1387.8|1386.8|1385.6|683
1617032100000|2021-03-29 15:35:00|1388.1|1386.9|1389.2|1388|1389.2|1388|1388|1386.8|426
1617032400000|2021-03-29 15:40:00|1389|1387.8|1388.2|1387|1389.2|1388|1388.2|1387|342
1617032700000|2021-03-29 15:45:00|1388|1386.8|1387.4|1386.2|1388.7|1387.5|1387.4|1386.2|250
1617033000000|2021-03-29 15:50:00|1387.2|1386|1387.5|1386.3|1387.9|1386.7|1387.2|1386|222
1617033300000|2021-03-29 15:55:00|1387.9|1386.7|1389|1387.8|1389.4|1388.2|1387.9|1386.7|308
1617033600000|2021-03-29 16:00:00|1388.9|1387.7|1388.5|1387.3|1390.2|1389|1388|1386.8|651
1617033900000|2021-03-29 16:05:00|1388.4|1387.2|1388.7|1387.5|1388.7|1387.5|1387.9|1386.7|247
1617034200000|2021-03-29 16:10:00|1388.8|1387.6|1390.7|1389.5|1391|1389.8|1388.8|1387.6|391
1617034500000|2021-03-29 16:15:00|1390.5|1389.3|1394.1|1392.9|1394.1|1392.9|1390.5|1389.3|670
1617034800000|2021-03-29 16:20:00|1394.2|1393|1394.8|1393.6|1395.5|1394.3|1394|1392.8|655
1617035100000|2021-03-29 16:25:00|1394.9|1393.7|1392.8|1391.6|1395.5|1394.3|1392.8|1391.6|459
1617035400000|2021-03-29 16:30:00|1393|1391.8|1393.4|1392.2|1393.4|1392.2|1392.3|1391.1|526
1617035700000|2021-03-29 16:35:00|1393.5|1392.3|1393.5|1392.3|1394.4|1393.2|1393|1391.8|362
1617036000000|2021-03-29 16:40:00|1393.6|1392.4|1392.7|1391.5|1394.4|1393.2|1392.7|1391.5|286
1617036300000|2021-03-29 16:45:00|1392.9|1391.7|1391.7|1390.5|1392.9|1391.7|1391.3|1390.1|175
1617036600000|2021-03-29 16:50:00|1391.9|1390.7|1393.4|1392.2|1393.7|1392.5|1391.9|1390.7|224
1617036900000|2021-03-29 16:55:00|1393.5|1392.3|1394.2|1393|1394.9|1393.7|1393.4|1392.2|305
1617037200000|2021-03-29 17:00:00|1394.3|1393.1|1394.9|1393.7|1394.9|1393.7|1393.8|1392.6|213
1617037500000|2021-03-29 17:05:00|1395|1393.8|1395.6|1394.4|1395.9|1394.7|1394.4|1393.2|389
1617037800000|2021-03-29 17:10:00|1395.7|1394.5|1396.4|1395.2|1396.7|1395.5|1395.5|1394.3|620
1617038100000|2021-03-29 17:15:00|1396.5|1395.3|1394.7|1393.5|1396.6|1395.4|1394.6|1393.4|297
1617038400000|2021-03-29 17:20:00|1394.8|1393.6|1395.1|1393.9|1395.8|1394.6|1394.1|1392.9|761
1617038700000|2021-03-29 17:25:00|1394.9|1393.7|1394.6|1393.4|1395.7|1394.5|1394.5|1393.3|417
1617039000000|2021-03-29 17:30:00|1394.5|1393.3|1396.2|1395|1396.2|1395|1394.5|1393.3|215
1617039300000|2021-03-29 17:35:00|1396.3|1395.1|1394.4|1393.2|1396.3|1395.1|1394.2|1393|328
1617039600000|2021-03-29 17:40:00|1394.5|1393.3|1395.2|1394|1396.1|1394.9|1394.4|1393.2|304
1617039900000|2021-03-29 17:45:00|1395.3|1394.1|1395.7|1394.5|1396.2|1395|1395|1393.8|265
1617040200000|2021-03-29 17:50:00|1395.5|1394.3|1394.2|1393|1395.7|1394.5|1394.2|1393|273
1617040500000|2021-03-29 17:55:00|1394.3|1393.1|1394.4|1393.2|1395|1393.8|1394|1392.8|306
1617040800000|2021-03-29 18:00:00|1394.2|1393|1392.7|1391.5|1395.2|1394|1392.7|1391.5|465
1617041100000|2021-03-29 18:05:00|1392.8|1391.6|1392.2|1391|1393.2|1392|1392|1390.8|608
1617041400000|2021-03-29 18:10:00|1392.1|1390.9|1391.7|1390.5|1393.6|1392.4|1390.8|1389.6|1471
1617041700000|2021-03-29 18:15:00|1391.5|1390.3|1389|1387.8|1391.8|1390.6|1388.8|1387.6|1066
1617062400000|2021-03-30 00:00:00|1391.3|1390.1|1392.3|1391.1|1393.2|1392|1390.4|1389.2|436
1617062700000|2021-03-30 00:05:00|1392|1390.8|1390.5|1389.3|1392.8|1391.6|1390.3|1389.1|132
1617063000000|2021-03-30 00:10:00|1390.6|1389.4|1391|1389.8|1391.8|1390.6|1390.6|1389.4|160
1617063300000|2021-03-30 00:15:00|1390.8|1389.6|1391.3|1390.1|1391.3|1390.1|1390.5|1389.3|36
1617063600000|2021-03-30 00:20:00|1391.5|1390.3|1392.2|1391|1392.3|1391.1|1391.4|1390.2|87
1617063900000|2021-03-30 00:25:00|1392.1|1390.9|1391.8|1390.6|1392.2|1391|1391.2|1390|41
1617064200000|2021-03-30 00:30:00|1391.7|1390.5|1391|1389.8|1391.7|1390.5|1390.6|1389.4|20
1617064500000|2021-03-30 00:35:00|1390.9|1389.7|1391|1389.8|1391.1|1389.9|1390.7|1389.5|36
1617064800000|2021-03-30 00:40:00|1391.2|1390|1390.3|1389.1|1391.3|1390.1|1390.1|1388.9|59
1617065100000|2021-03-30 00:45:00|1390.2|1389|1390|1388.8|1390.2|1389|1389.7|1388.5|35
1617065400000|2021-03-30 00:50:00|1389.8|1388.6|1387.7|1386.5|1389.8|1388.6|1387.4|1386.2|509
1617065700000|2021-03-30 00:55:00|1387.6|1386.4|1388.2|1387|1388.2|1387|1387.1|1385.9|241
1617066000000|2021-03-30 01:00:00|1388.3|1387.1|1387.4|1386.2|1388.3|1387.1|1385.8|1384.6|206
1617066300000|2021-03-30 01:05:00|1387.5|1386.3|1386.8|1385.6|1387.6|1386.4|1386.7|1385.5|36
1617066600000|2021-03-30 01:10:00|1386.7|1385.5|1387.8|1386.6|1388.2|1387|1386.5|1385.3|291
1617066900000|2021-03-30 01:15:00|1387.6|1386.4|1386.6|1385.4|1387.6|1386.4|1386.5|1385.3|129
1617067200000|2021-03-30 01:20:00|1386.7|1385.5|1386.2|1385|1386.9|1385.7|1385.9|1384.7|57
1617067500000|2021-03-30 01:25:00|1386.3|1385.1|1386.3|1385.1|1386.6|1385.4|1385.9|1384.7|29
1617067800000|2021-03-30 01:30:00|1386.2|1385|1385.6|1384.4|1386.4|1385.2|1385.6|1384.4|107
1617068100000|2021-03-30 01:35:00|1385.7|1384.5|1385.1|1383.9|1385.7|1384.5|1384.9|1383.7|142
1617068400000|2021-03-30 01:40:00|1385.2|1384|1385.3|1384.1|1385.7|1384.5|1385.1|1383.9|44
1617068700000|2021-03-30 01:45:00|1385.6|1384.4|1385.3|1384.1|1385.8|1384.6|1385.2|1384|36
1617069000000|2021-03-30 01:50:00|1385.4|1384.2|1385|1383.8|1385.4|1384.2|1384.3|1383.1|128
1617069300000|2021-03-30 01:55:00|1385.1|1383.9|1385.7|1384.5|1386.1|1384.9|1385.1|1383.9|52
1617069600000|2021-03-30 02:00:00|1385.8|1384.6|1386.6|1385.4|1386.8|1385.6|1385.7|1384.5|71
1617069900000|2021-03-30 02:05:00|1386.7|1385.5|1385.8|1384.6|1386.9|1385.7|1385.7|1384.5|61
1617070200000|2021-03-30 02:10:00|1385.9|1384.7|1385.8|1384.6|1386|1384.8|1385.8|1384.6|22
1617070500000|2021-03-30 02:15:00|1385.9|1384.7|1386.1|1384.9|1386.3|1385.1|1385.6|1384.4|21
1617070800000|2021-03-30 02:20:00|1386.2|1385|1386.1|1384.9|1386.3|1385.1|1386|1384.8|18
1617071100000|2021-03-30 02:25:00|1386|1384.8|1386.7|1385.5|1386.8|1385.6|1386|1384.8|29
1617071400000|2021-03-30 02:30:00|1386.8|1385.6|1386.4|1385.2|1387.2|1386|1386.2|1385|34
1617071700000|2021-03-30 02:35:00|1386.5|1385.3|1386.5|1385.3|1386.7|1385.5|1386.3|1385.1|26
1617072000000|2021-03-30 02:40:00|1386.6|1385.4|1385.7|1384.5|1386.8|1385.6|1385.7|1384.5|31
1617072300000|2021-03-30 02:45:00|1385.8|1384.6|1386.3|1385.1|1386.7|1385.5|1385.6|1384.4|74
1617072600000|2021-03-30 02:50:00|1386.2|1385|1386.4|1385.2|1386.7|1385.5|1386.2|1385|22
1617072900000|2021-03-30 02:55:00|1386.3|1385.1|1386.4|1385.2|1386.5|1385.3|1386|1384.8|31
1617073200000|2021-03-30 03:00:00|1386.3|1385.1|1386.9|1385.7|1387.3|1386.1|1386|1384.8|79
1617073500000|2021-03-30 03:05:00|1387.3|1386.1|1388|1386.8|1388.1|1386.9|1387.2|1386|105
1617073800000|2021-03-30 03:10:00|1388.2|1387|1388|1386.8|1388.2|1387|1387.8|1386.6|25
1617074100000|2021-03-30 03:15:00|1387.9|1386.7|1388.3|1387.1|1388.3|1387.1|1387.7|1386.5|32
1617074400000|2021-03-30 03:20:00|1388.2|1387|1387.8|1386.6|1388.3|1387.1|1387.6|1386.4|31
1617074700000|2021-03-30 03:25:00|1387.7|1386.5|1387.5|1386.3|1388|1386.8|1387.5|1386.3|31
1617075000000|2021-03-30 03:30:00|1387.6|1386.4|1387.7|1386.5|1387.8|1386.6|1387.5|1386.3|58
1617075300000|2021-03-30 03:35:00|1387.8|1386.6|1387.8|1386.6|1388.2|1387|1387.8|1386.6|32
1617075600000|2021-03-30 03:40:00|1387.7|1386.5|1388|1386.8|1388.1|1386.9|1387.6|1386.4|11
1617075900000|2021-03-30 03:45:00|1388.1|1386.9|1387.6|1386.4|1388.1|1386.9|1387.6|1386.4|5
1617076200000|2021-03-30 03:50:00|1387.5|1386.3|1387.4|1386.2|1387.6|1386.4|1387.4|1386.2|12
1617076500000|2021-03-30 03:55:00|1387.3|1386.1|1387.3|1386.1|1387.5|1386.3|1387.3|1386.1|9
1617076800000|2021-03-30 04:00:00|1387.4|1386.2|1387.3|1386.1|1387.4|1386.2|1387.1|1385.9|6
1617077100000|2021-03-30 04:05:00|1387.2|1386|1386.8|1385.6|1387.2|1386|1386.8|1385.6|36
1617077400000|2021-03-30 04:10:00|1387.1|1385.9|1386.8|1385.6|1387.1|1385.9|1386.8|1385.6|49
1617077700000|2021-03-30 04:15:00|1386.7|1385.5|1386.7|1385.5|1386.7|1385.5|1386.5|1385.3|19
1617078000000|2021-03-30 04:20:00|1386.8|1385.6|1386.4|1385.2|1386.8|1385.6|1386.3|1385.1|41
1617078300000|2021-03-30 04:25:00|1386.3|1385.1|1385.7|1384.5|1386.3|1385.1|1385.6|1384.4|139
1617078600000|2021-03-30 04:30:00|1385.8|1384.6|1385.8|1384.6|1386.1|1384.9|1385.6|1384.4|15
1617078900000|2021-03-30 04:35:00|1385.9|1384.7|1385.8|1384.6|1385.9|1384.7|1385.6|1384.4|29
1617079200000|2021-03-30 04:40:00|1385.9|1384.7|1385.9|1384.7|1386|1384.8|1385.7|1384.5|17
1617079500000|2021-03-30 04:45:00|1386|1384.8|1385.7|1384.5|1386|1384.8|1385.7|1384.5|10
1617079800000|2021-03-30 04:50:00|1385.9|1384.7|1386|1384.8|1386.2|1385|1385.9|1384.7|21
1617080100000|2021-03-30 04:55:00|1385.9|1384.7|1385.7|1384.5|1386|1384.8|1385.7|1384.5|11
1617080400000|2021-03-30 05:00:00|1385.9|1384.7|1385.5|1384.3|1385.9|1384.7|1385.5|1384.3|15
1617080700000|2021-03-30 05:05:00|1385.6|1384.4|1384.6|1383.4|1385.6|1384.4|1384.6|1383.4|36
1617081000000|2021-03-30 05:10:00|1384.8|1383.6|1384.8|1383.6|1384.8|1383.6|1384.3|1383.1|26
1617081300000|2021-03-30 05:15:00|1384.7|1383.5|1385.3|1384.1|1385.5|1384.3|1384.6|1383.4|41
1617081600000|2021-03-30 05:20:00|1385.4|1384.2|1385|1383.8|1385.4|1384.2|1384.9|1383.7|7
1617081900000|2021-03-30 05:25:00|1385.1|1383.9|1385.1|1383.9|1385.5|1384.3|1385|1383.8|17
1617082200000|2021-03-30 05:30:00|1385|1383.8|1383.8|1382.6|1385|1383.8|1383.7|1382.5|95
1617082500000|2021-03-30 05:35:00|1384|1382.8|1383.9|1382.7|1384.2|1383|1383.5|1382.3|57
1617082800000|2021-03-30 05:40:00|1383.8|1382.6|1383.8|1382.6|1384.2|1383|1383.7|1382.5|17
1617083100000|2021-03-30 05:45:00|1383.7|1382.5|1383.7|1382.5|1385|1383.8|1383.7|1382.5|108
1617083400000|2021-03-30 05:50:00|1383.6|1382.4|1383.7|1382.5|1384|1382.8|1383.4|1382.2|198
1617083700000|2021-03-30 05:55:00|1383.5|1382.3|1382.8|1381.6|1383.8|1382.6|1382.7|1381.5|121
1617084000000|2021-03-30 06:00:00|1382.9|1381.7|1383.1|1381.9|1383.3|1382.1|1382.8|1381.6|65
1617084300000|2021-03-30 06:05:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.4|1381.2|52
1617084600000|2021-03-30 06:10:00|1382.8|1381.6|1383.6|1382.4|1383.8|1382.6|1382.4|1381.2|78
1617084900000|2021-03-30 06:15:00|1383.5|1382.3|1384.6|1383.4|1384.8|1383.6|1383.4|1382.2|55
1617085200000|2021-03-30 06:20:00|1384.7|1383.5|1384.1|1382.9|1384.7|1383.5|1384.1|1382.9|24
1617085500000|2021-03-30 06:25:00|1384|1382.8|1384.2|1383|1384.2|1383|1383.4|1382.2|35
1617085800000|2021-03-30 06:30:00|1384.3|1383.1|1384.2|1383|1384.7|1383.5|1383.8|1382.6|75
1617086100000|2021-03-30 06:35:00|1384.1|1382.9|1384.9|1383.7|1385|1383.8|1384.1|1382.9|54
1617086400000|2021-03-30 06:40:00|1385|1383.8|1384.6|1383.4|1385|1383.8|1384.5|1383.3|42
1617086700000|2021-03-30 06:45:00|1384.5|1383.3|1384|1382.8|1384.6|1383.4|1383.7|1382.5|41
1617087000000|2021-03-30 06:50:00|1383.9|1382.7|1384.6|1383.4|1384.7|1383.5|1383.9|1382.7|38
1617087300000|2021-03-30 06:55:00|1384.7|1383.5|1383.5|1382.3|1384.7|1383.5|1383.3|1382.1|43
1617087600000|2021-03-30 07:00:00|1383.7|1382.5|1383.9|1382.7|1384|1382.8|1383.5|1382.3|67
1617087900000|2021-03-30 07:05:00|1383.8|1382.6|1383.9|1382.7|1384.4|1383.2|1383.7|1382.5|34
1617088200000|2021-03-30 07:10:00|1384|1382.8|1384.3|1383.1|1384.6|1383.4|1383.6|1382.4|44
1617088500000|2021-03-30 07:15:00|1384.2|1383|1384.3|1383.1|1384.5|1383.3|1384|1382.8|16
1617088800000|2021-03-30 07:20:00|1384.4|1383.2|1384.2|1383|1384.5|1383.3|1384|1382.8|25
1617089100000|2021-03-30 07:25:00|1384.3|1383.1|1384.7|1383.5|1384.8|1383.6|1384|1382.8|29
1617089400000|2021-03-30 07:30:00|1384.8|1383.6|1386|1384.8|1386.1|1384.9|1384.5|1383.3|56
1617089700000|2021-03-30 07:35:00|1386.1|1384.9|1386.7|1385.5|1386.9|1385.7|1386|1384.8|95
1617090000000|2021-03-30 07:40:00|1386.6|1385.4|1386.2|1385|1387.1|1385.9|1386.2|1385|73
1617090300000|2021-03-30 07:45:00|1386.1|1384.9|1387|1385.8|1387|1385.8|1385.9|1384.7|45
1617090600000|2021-03-30 07:50:00|1387.3|1386.1|1388.5|1387.3|1388.5|1387.3|1387|1385.8|94
1617090900000|2021-03-30 07:55:00|1388.7|1387.5|1389.3|1388.1|1389.3|1388.1|1388.3|1387.1|79
1617091200000|2021-03-30 08:00:00|1389.4|1388.2|1389.3|1388.1|1389.9|1388.7|1388.9|1387.7|106
1617091500000|2021-03-30 08:05:00|1389.5|1388.3|1389.6|1388.4|1389.8|1388.6|1389.1|1387.9|34
1617091800000|2021-03-30 08:10:00|1389.3|1388.1|1388.3|1387.1|1389.6|1388.4|1388.3|1387.1|143
1617092100000|2021-03-30 08:15:00|1388.1|1386.9|1387.7|1386.5|1388.3|1387.1|1387.1|1385.9|46
1617092400000|2021-03-30 08:20:00|1387.8|1386.6|1387.8|1386.6|1388|1386.8|1387.5|1386.3|72
1617092700000|2021-03-30 08:25:00|1387.7|1386.5|1387.3|1386.1|1387.8|1386.6|1387.2|1386|6
1617093000000|2021-03-30 08:30:00|1387.2|1386|1387|1385.8|1387.3|1386.1|1386.5|1385.3|59
1617093300000|2021-03-30 08:35:00|1387.2|1386|1387.6|1386.4|1387.6|1386.4|1386.8|1385.6|10
1617093600000|2021-03-30 08:40:00|1387.5|1386.3|1387.8|1386.6|1388.3|1387.1|1387.3|1386.1|55
1617093900000|2021-03-30 08:45:00|1387.9|1386.7|1388.9|1387.7|1388.9|1387.7|1387.9|1386.7|72
1617094200000|2021-03-30 08:50:00|1389.2|1388|1388.9|1387.7|1389.2|1388|1388.6|1387.4|28
1617094500000|2021-03-30 08:55:00|1388.8|1387.6|1387|1385.8|1388.8|1387.6|1386.8|1385.6|102
1617094800000|2021-03-30 09:00:00|1386.8|1385.6|1386.7|1385.5|1386.8|1385.6|1385.9|1384.7|64
1617095100000|2021-03-30 09:05:00|1386.9|1385.7|1387.2|1386|1387.7|1386.5|1386.8|1385.6|55
1617095400000|2021-03-30 09:10:00|1387.3|1386.1|1387.4|1386.2|1387.8|1386.6|1387.3|1386.1|18
1617095700000|2021-03-30 09:15:00|1387.5|1386.3|1387.8|1386.6|1388.3|1387.1|1387|1385.8|92
1617096000000|2021-03-30 09:20:00|1387.7|1386.5|1387.8|1386.6|1387.8|1386.6|1387.4|1386.2|124
1617096300000|2021-03-30 09:25:00|1387.7|1386.5|1387.2|1386|1387.9|1386.7|1387.1|1385.9|10
1617096600000|2021-03-30 09:30:00|1387.1|1385.9|1387|1385.8|1387.6|1386.4|1386.9|1385.7|23
1617096900000|2021-03-30 09:35:00|1387.1|1385.9|1387.4|1386.2|1387.6|1386.4|1387|1385.8|23
1617097200000|2021-03-30 09:40:00|1387.3|1386.1|1387.2|1386|1387.4|1386.2|1387.1|1385.9|14
1617097500000|2021-03-30 09:45:00|1387.1|1385.9|1387.1|1385.9|1387.6|1386.4|1387|1385.8|21
1617097800000|2021-03-30 09:50:00|1387|1385.8|1386.4|1385.2|1387.1|1385.9|1386.3|1385.1|35
1617098100000|2021-03-30 09:55:00|1386.2|1385|1387.5|1386.3|1387.6|1386.4|1386.2|1385|163
1617098400000|2021-03-30 10:00:00|1387.6|1386.4|1387.9|1386.7|1388.1|1386.9|1387.5|1386.3|43
1617098700000|2021-03-30 10:05:00|1387.8|1386.6|1388.9|1387.7|1388.9|1387.7|1387.7|1386.5|162
1617099000000|2021-03-30 10:10:00|1389|1387.8|1390.2|1389|1390.3|1389.1|1388.9|1387.7|97
1617099300000|2021-03-30 10:15:00|1390.1|1388.9|1390.1|1388.9|1390.7|1389.5|1389.9|1388.7|80
1617099600000|2021-03-30 10:20:00|1390.2|1389|1389.9|1388.7|1390.3|1389.1|1389.7|1388.5|25
1617099900000|2021-03-30 10:25:00|1389.8|1388.6|1390.1|1388.9|1390.3|1389.1|1389.7|1388.5|32
1617100200000|2021-03-30 10:30:00|1390.2|1389|1390.2|1389|1390.7|1389.5|1390.1|1388.9|26
1617100500000|2021-03-30 10:35:00|1389.6|1388.4|1388.8|1387.6|1389.9|1388.7|1388.4|1387.2|265
1617100800000|2021-03-30 10:40:00|1388.9|1387.7|1388.8|1387.6|1389.3|1388.1|1388.8|1387.6|54
1617101100000|2021-03-30 10:45:00|1389|1387.8|1389.5|1388.3|1389.6|1388.4|1388.8|1387.6|19
1617101400000|2021-03-30 10:50:00|1389.3|1388.1|1388.9|1387.7|1389.3|1388.1|1388.8|1387.6|23
1617101700000|2021-03-30 10:55:00|1389|1387.8|1389.4|1388.2|1389.4|1388.2|1389|1387.8|44
1617102000000|2021-03-30 11:00:00|1389.3|1388.1|1389.6|1388.4|1389.8|1388.6|1389.2|1388|24
1617102300000|2021-03-30 11:05:00|1389.5|1388.3|1388.7|1387.5|1389.8|1388.6|1388.7|1387.5|38
1617102600000|2021-03-30 11:10:00|1388.8|1387.6|1387.8|1386.6|1388.8|1387.6|1387.8|1386.6|76
1617102900000|2021-03-30 11:15:00|1387.7|1386.5|1386.2|1385|1387.7|1386.5|1385.9|1384.7|249
1617103200000|2021-03-30 11:20:00|1386.3|1385.1|1386.6|1385.4|1387|1385.8|1385.9|1384.7|60
1617103500000|2021-03-30 11:25:00|1386.7|1385.5|1386.2|1385|1386.9|1385.7|1386.2|1385|147
1617103800000|2021-03-30 11:30:00|1386|1384.8|1386|1384.8|1386.1|1384.9|1386|1384.8|11
1617104100000|2021-03-30 11:35:00|1385.7|1384.5|1385.1|1383.9|1385.7|1384.5|1385|1383.8|135
1617104400000|2021-03-30 11:40:00|1384.8|1383.6|1384.6|1383.4|1385|1383.8|1384.2|1383|430
1617104700000|2021-03-30 11:45:00|1384.5|1383.3|1384.5|1383.3|1384.7|1383.5|1383.9|1382.7|324
1617105000000|2021-03-30 11:50:00|1384.6|1383.4|1384.6|1383.4|1384.8|1383.6|1384.1|1382.9|129
1617105300000|2021-03-30 11:55:00|1384.7|1383.5|1384.7|1383.5|1385.5|1384.3|1384.6|1383.4|85
1617105600000|2021-03-30 12:00:00|1384.8|1383.6|1384.4|1383.2|1385|1383.8|1384.4|1383.2|65
1617105900000|2021-03-30 12:05:00|1384.5|1383.3|1384.5|1383.3|1384.7|1383.5|1384.1|1382.9|215
1617106200000|2021-03-30 12:10:00|1384.7|1383.5|1384.9|1383.7|1385.3|1384.1|1384.4|1383.2|113
1617106500000|2021-03-30 12:15:00|1385.1|1383.9|1385|1383.8|1385.3|1384.1|1384.8|1383.6|106
1617106800000|2021-03-30 12:20:00|1384.9|1383.7|1385|1383.8|1385.3|1384.1|1384.8|1383.6|39
1617107100000|2021-03-30 12:25:00|1384.8|1383.6|1384.4|1383.2|1384.8|1383.6|1384.3|1383.1|43
1617107400000|2021-03-30 12:30:00|1384.3|1383.1|1383.8|1382.6|1384.8|1383.6|1383.8|1382.6|223
1617107700000|2021-03-30 12:35:00|1384.1|1382.9|1383.7|1382.5|1384.1|1382.9|1383.6|1382.4|158
1617108000000|2021-03-30 12:40:00|1383.4|1382.2|1383.4|1382.2|1383.9|1382.7|1383.4|1382.2|377
1617111000000|2021-03-30 13:30:00|1383.2|1382|1380.3|1379.1|1385.5|1384.3|1380.3|1379.1|2346
1617111300000|2021-03-30 13:35:00|1380.4|1379.2|1382.8|1381.6|1384|1382.8|1380.3|1379.1|905
1617111600000|2021-03-30 13:40:00|1382.7|1381.5|1382.7|1381.5|1384.4|1383.2|1382.1|1380.9|744
1617111900000|2021-03-30 13:45:00|1382.5|1381.3|1385|1383.8|1385|1383.8|1382|1380.8|571
1617112200000|2021-03-30 13:50:00|1385.5|1384.3|1385.8|1384.6|1388|1386.8|1385.3|1384.1|714
1617112500000|2021-03-30 13:55:00|1385.9|1384.7|1385.5|1384.3|1386.5|1385.3|1385.3|1384.1|398
1617112800000|2021-03-30 14:00:00|1385.4|1384.2|1384|1382.8|1385.8|1384.6|1384|1382.8|433
1617113100000|2021-03-30 14:05:00|1384.1|1382.9|1386|1384.8|1386|1384.8|1384|1382.8|387
1617113400000|2021-03-30 14:10:00|1385.8|1384.6|1382.2|1381|1386|1384.8|1382.2|1381|475
1617113700000|2021-03-30 14:15:00|1382.1|1380.9|1385.1|1383.9|1385.2|1384|1381.7|1380.5|773
1617114000000|2021-03-30 14:20:00|1385.2|1384|1384.6|1383.4|1385.8|1384.6|1384.1|1382.9|669
1617114300000|2021-03-30 14:25:00|1384.7|1383.5|1385.4|1384.2|1385.4|1384.2|1384|1382.8|629
1617114600000|2021-03-30 14:30:00|1385.2|1384|1384.7|1383.5|1386.1|1384.9|1384.6|1383.4|318
1617114900000|2021-03-30 14:35:00|1385.1|1383.9|1384|1382.8|1385.1|1383.9|1382.4|1381.2|443
1617115200000|2021-03-30 14:40:00|1384.1|1382.9|1385.1|1383.9|1385.6|1384.4|1383.9|1382.7|457
1617115500000|2021-03-30 14:45:00|1385.2|1384|1384.5|1383.3|1385.3|1384.1|1383.7|1382.5|1282
1617115800000|2021-03-30 14:50:00|1384.7|1383.5|1383.7|1382.5|1385|1383.8|1383.3|1382.1|406
1617116100000|2021-03-30 14:55:00|1383.5|1382.3|1382.1|1380.9|1384.5|1383.3|1382|1380.8|612
1617116400000|2021-03-30 15:00:00|1382.2|1381|1382.7|1381.5|1383.5|1382.3|1382|1380.8|609
1617116700000|2021-03-30 15:05:00|1382.3|1381.1|1382.5|1381.3|1383.2|1382|1381.5|1380.3|412
1617117000000|2021-03-30 15:10:00|1382.4|1381.2|1381.6|1380.4|1383.2|1382|1380.9|1379.7|529
1617117300000|2021-03-30 15:15:00|1381.4|1380.2|1381.4|1380.2|1381.9|1380.7|1380.9|1379.7|331
1617117600000|2021-03-30 15:20:00|1381.1|1379.9|1380.4|1379.2|1381.6|1380.4|1380.4|1379.2|624
1617117900000|2021-03-30 15:25:00|1380.2|1379|1380.1|1378.9|1380.6|1379.4|1379.2|1378|844
1617118200000|2021-03-30 15:30:00|1380|1378.8|1379.1|1377.9|1380.4|1379.2|1378.1|1376.9|1643
1617118500000|2021-03-30 15:35:00|1379.3|1378.1|1377|1375.8|1379.8|1378.6|1377|1375.8|1050
1617118800000|2021-03-30 15:40:00|1376.7|1375.5|1375.9|1374.7|1376.8|1375.6|1373.6|1372.4|1615
1617119100000|2021-03-30 15:45:00|1375.8|1374.6|1370.7|1369.5|1375.9|1374.7|1370.2|1369|1513
1617119400000|2021-03-30 15:50:00|1370.8|1369.6|1367.7|1366.5|1370.9|1369.7|1365.7|1364.5|1939
1617119700000|2021-03-30 15:55:00|1367.6|1366.4|1367.5|1366.3|1369.5|1368.3|1366.2|1365|1055
1617120000000|2021-03-30 16:00:00|1367.4|1366.2|1365.8|1364.6|1367.5|1366.3|1365.5|1364.3|1020
1617120300000|2021-03-30 16:05:00|1366|1364.8|1366.2|1365|1368|1366.8|1365.2|1364|1137
1617120600000|2021-03-30 16:10:00|1366.3|1365.1|1365.3|1364.1|1366.5|1365.3|1365.1|1363.9|753
1617120900000|2021-03-30 16:15:00|1365.6|1364.4|1367|1365.8|1367.2|1366|1364.7|1363.5|646
1617121200000|2021-03-30 16:20:00|1366.9|1365.7|1368.5|1367.3|1369|1367.8|1366.6|1365.4|604
1617121500000|2021-03-30 16:25:00|1368.4|1367.2|1367.5|1366.3|1368.8|1367.6|1367.2|1366|349
1617121800000|2021-03-30 16:30:00|1367.7|1366.5|1368|1366.8|1368.5|1367.3|1367.2|1366|627
1617122100000|2021-03-30 16:35:00|1367.7|1366.5|1366.9|1365.7|1368|1366.8|1366.7|1365.5|223
1617122400000|2021-03-30 16:40:00|1366.7|1365.5|1368.8|1367.6|1368.9|1367.7|1366.7|1365.5|280
1617122700000|2021-03-30 16:45:00|1368.7|1367.5|1367.6|1366.4|1368.9|1367.7|1367.6|1366.4|213
1617123000000|2021-03-30 16:50:00|1367.7|1366.5|1368.7|1367.5|1369.2|1368|1367.7|1366.5|265
1617123300000|2021-03-30 16:55:00|1368.6|1367.4|1368|1366.8|1368.6|1367.4|1367.2|1366|258
1617123600000|2021-03-30 17:00:00|1368.2|1367|1367.6|1366.4|1368.7|1367.5|1367.5|1366.3|266
1617123900000|2021-03-30 17:05:00|1367.5|1366.3|1365.4|1364.2|1367.5|1366.3|1364.2|1363|719
1617124200000|2021-03-30 17:10:00|1365.2|1364|1365.7|1364.5|1366.4|1365.2|1365.1|1363.9|290
1617124500000|2021-03-30 17:15:00|1365.9|1364.7|1367.6|1366.4|1367.6|1366.4|1365.7|1364.5|508
1617124800000|2021-03-30 17:20:00|1367.5|1366.3|1368.1|1366.9|1368.6|1367.4|1367.1|1365.9|325
1617125100000|2021-03-30 17:25:00|1368|1366.8|1367.4|1366.2|1368.6|1367.4|1366.6|1365.4|249
1617125400000|2021-03-30 17:30:00|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1366.9|1365.7|315
1617125700000|2021-03-30 17:35:00|1367|1365.8|1366.5|1365.3|1367.5|1366.3|1366.2|1365|317
1617126000000|2021-03-30 17:40:00|1366.4|1365.2|1365|1363.8|1366.4|1365.2|1364.8|1363.6|394
1617126300000|2021-03-30 17:45:00|1365.1|1363.9|1364.3|1363.1|1365.3|1364.1|1363.5|1362.3|694
1617126600000|2021-03-30 17:50:00|1364.2|1363|1363.8|1362.6|1364.3|1363.1|1362.5|1361.3|476
1617126900000|2021-03-30 17:55:00|1363.7|1362.5|1365|1363.8|1365.4|1364.2|1363.7|1362.5|438
1617127200000|2021-03-30 18:00:00|1365.1|1363.9|1365.8|1364.6|1365.8|1364.6|1364.8|1363.6|718
1617127500000|2021-03-30 18:05:00|1366|1364.8|1364.5|1363.3|1366.1|1364.9|1364.5|1363.3|533
1617127800000|2021-03-30 18:10:00|1364.7|1363.5|1364.8|1363.6|1366.7|1365.5|1364|1362.8|1485
1617128100000|2021-03-30 18:15:00|1365|1363.8|1365.2|1364|1366.1|1364.9|1364.7|1363.5|944
1617148800000|2021-03-31 00:00:00|1365.9|1364.7|1367.2|1366|1367.4|1366.2|1365.5|1364.3|916
1617149100000|2021-03-31 00:05:00|1367.1|1365.9|1366.9|1365.7|1368.3|1367.1|1365.7|1364.5|745
1617149400000|2021-03-31 00:10:00|1366.3|1365.1|1366.7|1365.5|1367|1365.8|1365.5|1364.3|225
1617149700000|2021-03-31 00:15:00|1366.4|1365.2|1364.4|1363.2|1366.4|1365.2|1364.2|1363|186
1617150000000|2021-03-31 00:20:00|1364.5|1363.3|1364.7|1363.5|1365.2|1364|1364.5|1363.3|128
1617150300000|2021-03-31 00:25:00|1364.6|1363.4|1363.7|1362.5|1364.7|1363.5|1363.7|1362.5|96
1617150600000|2021-03-31 00:30:00|1363.8|1362.6|1363.7|1362.5|1363.9|1362.7|1362.5|1361.3|605
1617150900000|2021-03-31 00:35:00|1363.6|1362.4|1364.6|1363.4|1364.6|1363.4|1363.4|1362.2|56
1617151200000|2021-03-31 00:40:00|1364.5|1363.3|1364.4|1363.2|1364.7|1363.5|1364.1|1362.9|71
1617151500000|2021-03-31 00:45:00|1364.5|1363.3|1364.2|1363|1364.8|1363.6|1363.9|1362.7|86
1617151800000|2021-03-31 00:50:00|1364.3|1363.1|1364|1362.8|1364.6|1363.4|1363.9|1362.7|63
1617152100000|2021-03-31 00:55:00|1364.1|1362.9|1364|1362.8|1364.5|1363.3|1363.5|1362.3|66
1617152400000|2021-03-31 01:00:00|1364.7|1363.5|1366.8|1365.6|1368.4|1367.2|1364.7|1363.5|318
1617152700000|2021-03-31 01:05:00|1366.9|1365.7|1366.2|1365|1366.9|1365.7|1364.4|1363.2|177
1617153000000|2021-03-31 01:10:00|1366.1|1364.9|1366.5|1365.3|1367.1|1365.9|1365.6|1364.4|155
1617153300000|2021-03-31 01:15:00|1366.6|1365.4|1366.6|1365.4|1366.8|1365.6|1365.5|1364.3|94
1617153600000|2021-03-31 01:20:00|1366.5|1365.3|1367|1365.8|1368|1366.8|1366.2|1365|121
1617153900000|2021-03-31 01:25:00|1366.9|1365.7|1366.4|1365.2|1367|1365.8|1366.4|1365.2|138
1617154200000|2021-03-31 01:30:00|1366.2|1365|1366.6|1365.4|1366.8|1365.6|1365.5|1364.3|112
1617154500000|2021-03-31 01:35:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1365.8|1364.6|43
1617154800000|2021-03-31 01:40:00|1365.9|1364.7|1366|1364.8|1366.8|1365.6|1365.8|1364.6|67
1617155100000|2021-03-31 01:45:00|1365.9|1364.7|1365.2|1364|1365.9|1364.7|1365.1|1363.9|42
1617155400000|2021-03-31 01:50:00|1365.1|1363.9|1365.5|1364.3|1365.5|1364.3|1364.5|1363.3|54
1617155700000|2021-03-31 01:55:00|1365.4|1364.2|1366.6|1365.4|1366.8|1365.6|1365.2|1364|73
1617156000000|2021-03-31 02:00:00|1366.5|1365.3|1365.8|1364.6|1366.8|1365.6|1365.5|1364.3|32
1617156300000|2021-03-31 02:05:00|1366|1364.8|1366|1364.8|1366.3|1365.1|1365.3|1364.1|39
1617156600000|2021-03-31 02:10:00|1365.9|1364.7|1365.3|1364.1|1366.1|1364.9|1364.9|1363.7|55
1617156900000|2021-03-31 02:15:00|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365|1363.8|12
1617157200000|2021-03-31 02:20:00|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|17
1617157500000|2021-03-31 02:25:00|1365.7|1364.5|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|27
1617157800000|2021-03-31 02:30:00|1365.7|1364.5|1365.3|1364.1|1366.1|1364.9|1365.3|1364.1|48
1617158100000|2021-03-31 02:35:00|1365.2|1364|1366.1|1364.9|1366.3|1365.1|1365.1|1363.9|44
1617158400000|2021-03-31 02:40:00|1366|1364.8|1366.4|1365.2|1366.7|1365.5|1365.7|1364.5|63
1617158700000|2021-03-31 02:45:00|1366.5|1365.3|1367|1365.8|1367.3|1366.1|1366.3|1365.1|110
1617159000000|2021-03-31 02:50:00|1366.9|1365.7|1366.5|1365.3|1367.1|1365.9|1366.5|1365.3|16
1617159300000|2021-03-31 02:55:00|1366.6|1365.4|1367.2|1366|1367.7|1366.5|1366.6|1365.4|74
1617159600000|2021-03-31 03:00:00|1367.1|1365.9|1367.4|1366.2|1367.7|1366.5|1366.3|1365.1|62
1617159900000|2021-03-31 03:05:00|1367.6|1366.4|1367.8|1366.6|1367.9|1366.7|1367|1365.8|37
1617160200000|2021-03-31 03:10:00|1367.7|1366.5|1368.8|1367.6|1369|1367.8|1367.5|1366.3|141
1617160500000|2021-03-31 03:15:00|1368.9|1367.7|1368.9|1367.7|1369.5|1368.3|1368.2|1367|240
1617160800000|2021-03-31 03:20:00|1369.2|1368|1369.6|1368.4|1370.3|1369.1|1369.2|1368|197
1617161100000|2021-03-31 03:25:00|1369.7|1368.5|1369.5|1368.3|1370.1|1368.9|1369.5|1368.3|49
1617161400000|2021-03-31 03:30:00|1369.4|1368.2|1369|1367.8|1369.4|1368.2|1368.9|1367.7|39
1617161700000|2021-03-31 03:35:00|1369.1|1367.9|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|25
1617162000000|2021-03-31 03:40:00|1368.8|1367.6|1369.2|1368|1369.2|1368|1368.8|1367.6|16
1617162300000|2021-03-31 03:45:00|1369.1|1367.9|1369|1367.8|1369.2|1368|1368.7|1367.5|37
1617162600000|2021-03-31 03:50:00|1368.9|1367.7|1368.9|1367.7|1369.1|1367.9|1368.8|1367.6|7
1617162900000|2021-03-31 03:55:00|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|13
1617163200000|2021-03-31 04:00:00|1369.2|1368|1369.3|1368.1|1369.5|1368.3|1369.2|1368|19
1617163500000|2021-03-31 04:05:00|1369.4|1368.2|1369.6|1368.4|1369.8|1368.6|1369.3|1368.1|11
1617163800000|2021-03-31 04:10:00|1369.4|1368.2|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|29
1617164100000|2021-03-31 04:15:00|1369.6|1368.4|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|13
1617164400000|2021-03-31 04:20:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.2|1368|4
1617164700000|2021-03-31 04:25:00|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|25
1617165000000|2021-03-31 04:30:00|1369.7|1368.5|1369.3|1368.1|1369.7|1368.5|1369.2|1368|65
1617165300000|2021-03-31 04:35:00|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|13
1617165600000|2021-03-31 04:40:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|24
1617165900000|2021-03-31 04:45:00|1369.2|1368|1369.3|1368.1|1369.4|1368.2|1369.2|1368|5
1617166200000|2021-03-31 04:50:00|1369.4|1368.2|1369|1367.8|1369.4|1368.2|1369|1367.8|8
1617166500000|2021-03-31 04:55:00|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.7|1367.5|33
1617166800000|2021-03-31 05:00:00|1368.8|1367.6|1368.9|1367.7|1369.2|1368|1368.6|1367.4|20
1617167100000|2021-03-31 05:05:00|1368.8|1367.6|1368.5|1367.3|1368.9|1367.7|1368.5|1367.3|28
1617167400000|2021-03-31 05:10:00|1368.4|1367.2|1368.5|1367.3|1368.7|1367.5|1368.2|1367|22
1617167700000|2021-03-31 05:15:00|1368.4|1367.2|1368.4|1367.2|1368.6|1367.4|1368.2|1367|16
1617168000000|2021-03-31 05:20:00|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.4|1367.2|23
1617168300000|2021-03-31 05:25:00|1368.6|1367.4|1369|1367.8|1369|1367.8|1368.6|1367.4|15
1617168600000|2021-03-31 05:30:00|1368.9|1367.7|1369.5|1368.3|1370|1368.8|1368.6|1367.4|72
1617168900000|2021-03-31 05:35:00|1369.4|1368.2|1369.2|1368|1369.6|1368.4|1368.9|1367.7|19
1617169200000|2021-03-31 05:40:00|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1368.8|1367.6|35
1617169500000|2021-03-31 05:45:00|1368.8|1367.6|1368.6|1367.4|1369|1367.8|1368.3|1367.1|65
1617169800000|2021-03-31 05:50:00|1368.5|1367.3|1367.4|1366.2|1368.6|1367.4|1367.2|1366|137
1617170100000|2021-03-31 05:55:00|1367.3|1366.1|1367.3|1366.1|1368|1366.8|1366.8|1365.6|97
1617170400000|2021-03-31 06:00:00|1367.4|1366.2|1365.7|1364.5|1367.5|1366.3|1365.7|1364.5|99
1617170700000|2021-03-31 06:05:00|1365.8|1364.6|1365.2|1364|1366.3|1365.1|1364.9|1363.7|151
1617171000000|2021-03-31 06:10:00|1365.1|1363.9|1364.4|1363.2|1365.1|1363.9|1364.2|1363|117
1617171300000|2021-03-31 06:15:00|1364.3|1363.1|1365.5|1364.3|1365.6|1364.4|1364.2|1363|141
1617171600000|2021-03-31 06:20:00|1365.6|1364.4|1366.5|1365.3|1366.6|1365.4|1365.6|1364.4|59
1617171900000|2021-03-31 06:25:00|1366.6|1365.4|1367|1365.8|1367.2|1366|1366.1|1364.9|77
1617172200000|2021-03-31 06:30:00|1367.1|1365.9|1367.2|1366|1367.6|1366.4|1366.5|1365.3|99
1617172500000|2021-03-31 06:35:00|1367.3|1366.1|1366.9|1365.7|1367.5|1366.3|1366.5|1365.3|20
1617172800000|2021-03-31 06:40:00|1367|1365.8|1367.2|1366|1367.6|1366.4|1366.9|1365.7|29
1617173100000|2021-03-31 06:45:00|1367|1365.8|1367.1|1365.9|1367.7|1366.5|1367|1365.8|17
1617173400000|2021-03-31 06:50:00|1367.2|1366|1367.3|1366.1|1367.8|1366.6|1367.2|1366|43
1617173700000|2021-03-31 06:55:00|1367.4|1366.2|1368.4|1367.2|1368.4|1367.2|1367.1|1365.9|38
1617174000000|2021-03-31 07:00:00|1368.3|1367.1|1368.1|1366.9|1368.7|1367.5|1367.8|1366.6|25
1617174300000|2021-03-31 07:05:00|1368.2|1367|1367.6|1366.4|1368.3|1367.1|1367.3|1366.1|39
1617174600000|2021-03-31 07:10:00|1367.8|1366.6|1368.4|1367.2|1368.6|1367.4|1367.3|1366.1|57
1617174900000|2021-03-31 07:15:00|1368.5|1367.3|1368.5|1367.3|1369.4|1368.2|1368.5|1367.3|65
1617175200000|2021-03-31 07:20:00|1368.4|1367.2|1368.2|1367|1369|1367.8|1368.1|1366.9|36
1617175500000|2021-03-31 07:25:00|1368.1|1366.9|1368.2|1367|1368.4|1367.2|1367.8|1366.6|27
1617175800000|2021-03-31 07:30:00|1368.3|1367.1|1368.2|1367|1368.4|1367.2|1367.7|1366.5|51
1617176100000|2021-03-31 07:35:00|1368.3|1367.1|1368.9|1367.7|1368.9|1367.7|1368.3|1367.1|11
1617176400000|2021-03-31 07:40:00|1368.7|1367.5|1369.3|1368.1|1369.8|1368.6|1368.3|1367.1|41
1617176700000|2021-03-31 07:45:00|1369.4|1368.2|1369.4|1368.2|1369.7|1368.5|1368.9|1367.7|32
1617177000000|2021-03-31 07:50:00|1369.2|1368|1368.9|1367.7|1369.3|1368.1|1368.8|1367.6|28
1617177300000|2021-03-31 07:55:00|1368.8|1367.6|1368.4|1367.2|1368.8|1367.6|1368.4|1367.2|34
1617177600000|2021-03-31 08:00:00|1368.6|1367.4|1369.2|1368|1369.3|1368.1|1368.6|1367.4|20
1617177900000|2021-03-31 08:05:00|1369.3|1368.1|1368.5|1367.3|1369.3|1368.1|1368.4|1367.2|22
1617178200000|2021-03-31 08:10:00|1368.4|1367.2|1369.3|1368.1|1369.4|1368.2|1368.3|1367.1|41
1617178500000|2021-03-31 08:15:00|1369.2|1368|1368.7|1367.5|1369.5|1368.3|1368.5|1367.3|49
1617178800000|2021-03-31 08:20:00|1368.8|1367.6|1369.7|1368.5|1369.7|1368.5|1368.8|1367.6|15
1617179100000|2021-03-31 08:25:00|1369.8|1368.6|1369.2|1368|1369.9|1368.7|1369.2|1368|52
1617179400000|2021-03-31 08:30:00|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.7|1367.5|10
1617179700000|2021-03-31 08:35:00|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1368.8|1367.6|16
1617180000000|2021-03-31 08:40:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.1|1367.9|19
1617180300000|2021-03-31 08:45:00|1369.2|1368|1370.3|1369.1|1370.3|1369.1|1369.1|1367.9|77
1617180600000|2021-03-31 08:50:00|1370.4|1369.2|1370.3|1369.1|1371.1|1369.9|1370.1|1368.9|174
1617180900000|2021-03-31 08:55:00|1370.4|1369.2|1369.8|1368.6|1370.5|1369.3|1369.7|1368.5|63
1617181200000|2021-03-31 09:00:00|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.4|1368.2|34
1617181500000|2021-03-31 09:05:00|1369.5|1368.3|1370|1368.8|1370.3|1369.1|1369.5|1368.3|26
1617181800000|2021-03-31 09:10:00|1370.1|1368.9|1371.3|1370.1|1371.4|1370.2|1370.1|1368.9|32
1617182100000|2021-03-31 09:15:00|1371.1|1369.9|1371.1|1369.9|1371.6|1370.4|1371.1|1369.9|61
1617182400000|2021-03-31 09:20:00|1371.3|1370.1|1371.4|1370.2|1371.7|1370.5|1371.3|1370.1|150
1617182700000|2021-03-31 09:25:00|1371.5|1370.3|1371.7|1370.5|1372|1370.8|1371.4|1370.2|113
1617183000000|2021-03-31 09:30:00|1371.6|1370.4|1371.2|1370|1372|1370.8|1371.1|1369.9|119
1617183300000|2021-03-31 09:35:00|1371.3|1370.1|1371.2|1370|1371.4|1370.2|1371|1369.8|37
1617183600000|2021-03-31 09:40:00|1371.3|1370.1|1371|1369.8|1371.4|1370.2|1371|1369.8|45
1617183900000|2021-03-31 09:45:00|1370.9|1369.7|1370.5|1369.3|1370.9|1369.7|1370.5|1369.3|49
1617184200000|2021-03-31 09:50:00|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.5|1369.3|43
1617184500000|2021-03-31 09:55:00|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.7|1369.5|41
1617184800000|2021-03-31 10:00:00|1370.8|1369.6|1371.7|1370.5|1372|1370.8|1370.8|1369.6|170
1617185100000|2021-03-31 10:05:00|1371.8|1370.6|1372.3|1371.1|1372.3|1371.1|1371.7|1370.5|110
1617185400000|2021-03-31 10:10:00|1372.5|1371.3|1372.2|1371|1372.8|1371.6|1372|1370.8|370
1617185700000|2021-03-31 10:15:00|1372|1370.8|1371.6|1370.4|1372.3|1371.1|1371.2|1370|108
1617186000000|2021-03-31 10:20:00|1371.5|1370.3|1372.3|1371.1|1372.5|1371.3|1371.5|1370.3|121
1617186300000|2021-03-31 10:25:00|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|55
1617186600000|2021-03-31 10:30:00|1372.4|1371.2|1372|1370.8|1372.5|1371.3|1371.9|1370.7|67
1617186900000|2021-03-31 10:35:00|1371.9|1370.7|1371.5|1370.3|1372|1370.8|1371.5|1370.3|41
1617187200000|2021-03-31 10:40:00|1371.6|1370.4|1372.2|1371|1372.5|1371.3|1371.6|1370.4|72
1617187500000|2021-03-31 10:45:00|1372.1|1370.9|1372.2|1371|1372.3|1371.1|1372|1370.8|66
1617187800000|2021-03-31 10:50:00|1372.3|1371.1|1372.2|1371|1372.5|1371.3|1372.1|1370.9|24
1617188100000|2021-03-31 10:55:00|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372|1370.8|15
1617188400000|2021-03-31 11:00:00|1372.3|1371.1|1372.4|1371.2|1372.5|1371.3|1372.3|1371.1|14
1617188700000|2021-03-31 11:05:00|1372.5|1371.3|1372.7|1371.5|1372.8|1371.6|1372.3|1371.1|169
1617189000000|2021-03-31 11:10:00|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|117
1617189300000|2021-03-31 11:15:00|1372.8|1371.6|1372.5|1371.3|1372.9|1371.7|1372.5|1371.3|128
1617189600000|2021-03-31 11:20:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1371.7|1370.5|250
1617189900000|2021-03-31 11:25:00|1372.2|1371|1371.9|1370.7|1372.4|1371.2|1371.8|1370.6|222
1617190200000|2021-03-31 11:30:00|1372.1|1370.9|1372.3|1371.1|1372.5|1371.3|1372|1370.8|48
1617190500000|2021-03-31 11:35:00|1372.2|1371|1371.4|1370.2|1372.5|1371.3|1371.3|1370.1|68
1617190800000|2021-03-31 11:40:00|1371.3|1370.1|1371.4|1370.2|1371.6|1370.4|1371|1369.8|90
1617191100000|2021-03-31 11:45:00|1371.5|1370.3|1372|1370.8|1372.3|1371.1|1371.4|1370.2|35
1617191400000|2021-03-31 11:50:00|1372.5|1371.3|1372.3|1371.1|1372.6|1371.4|1372|1370.8|192
1617191700000|2021-03-31 11:55:00|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372|1370.8|105
1617192000000|2021-03-31 12:00:00|1372.4|1371.2|1372.8|1371.6|1373.4|1372.2|1372.2|1371|252
1617192300000|2021-03-31 12:05:00|1372.7|1371.5|1373.7|1372.5|1374.6|1373.4|1372.4|1371.2|303
1617192600000|2021-03-31 12:10:00|1373.9|1372.7|1373.8|1372.6|1374.2|1373|1373.5|1372.3|149
1617192900000|2021-03-31 12:15:00|1373.7|1372.5|1373.9|1372.7|1374.9|1373.7|1373.2|1372|191
1617193200000|2021-03-31 12:20:00|1373.8|1372.6|1374.7|1373.5|1375.9|1374.7|1373.6|1372.4|303
1617193500000|2021-03-31 12:25:00|1374.6|1373.4|1373.5|1372.3|1374.9|1373.7|1373.4|1372.2|194
1617193800000|2021-03-31 12:30:00|1373.6|1372.4|1374.2|1373|1375|1373.8|1373.6|1372.4|178
1617194100000|2021-03-31 12:35:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.4|1372.2|143
1617194400000|2021-03-31 12:40:00|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.4|1372.2|297
1617197400000|2021-03-31 13:30:00|1372.3|1371.1|1380|1378.8|1380.6|1379.4|1371.3|1370.1|2770
1617197700000|2021-03-31 13:35:00|1380.1|1378.9|1380.5|1379.3|1382.7|1381.5|1379.3|1378.1|1705
1617198000000|2021-03-31 13:40:00|1380.3|1379.1|1378.8|1377.6|1381.3|1380.1|1377.5|1376.3|1275
1617198300000|2021-03-31 13:45:00|1378.7|1377.5|1381.1|1379.9|1381.6|1380.4|1376.9|1375.7|1309
1617198600000|2021-03-31 13:50:00|1381|1379.8|1379.4|1378.2|1382.6|1381.4|1379.1|1377.9|971
1617198900000|2021-03-31 13:55:00|1379.6|1378.4|1379.9|1378.7|1381.4|1380.2|1378.9|1377.7|690
1617199200000|2021-03-31 14:00:00|1379.8|1378.6|1379.5|1378.3|1380.3|1379.1|1377.6|1376.4|771
1617199500000|2021-03-31 14:05:00|1379.6|1378.4|1381|1379.8|1381.8|1380.6|1379|1377.8|579
1617199800000|2021-03-31 14:10:00|1381.3|1380.1|1383.1|1381.9|1383.6|1382.4|1380|1378.8|1019
1617200100000|2021-03-31 14:15:00|1383.2|1382|1381.2|1380|1383.6|1382.4|1380.5|1379.3|745
1617200400000|2021-03-31 14:20:00|1381.4|1380.2|1379.6|1378.4|1382|1380.8|1378.9|1377.7|485
1617200700000|2021-03-31 14:25:00|1379.8|1378.6|1379.7|1378.5|1380.6|1379.4|1378.8|1377.6|460
1617201000000|2021-03-31 14:30:00|1379.8|1378.6|1380.3|1379.1|1381.8|1380.6|1379.6|1378.4|500
1617201300000|2021-03-31 14:35:00|1380.6|1379.4|1379.5|1378.3|1380.6|1379.4|1378.4|1377.2|838
1617201600000|2021-03-31 14:40:00|1379.6|1378.4|1378.3|1377.1|1380.6|1379.4|1378.1|1376.9|1049
1617201900000|2021-03-31 14:45:00|1378.6|1377.4|1379|1377.8|1379.2|1378|1377.8|1376.6|521
1617202200000|2021-03-31 14:50:00|1379.3|1378.1|1379.2|1378|1380|1378.8|1376.6|1375.4|1057
1617202500000|2021-03-31 14:55:00|1379.4|1378.2|1379.5|1378.3|1381|1379.8|1378.1|1376.9|809
1617202800000|2021-03-31 15:00:00|1379.2|1378|1378.9|1377.7|1380.3|1379.1|1378.5|1377.3|626
1617203100000|2021-03-31 15:05:00|1378.8|1377.6|1378.2|1377|1379|1377.8|1377|1375.8|369
1617203400000|2021-03-31 15:10:00|1378|1376.8|1377.8|1376.6|1378.6|1377.4|1377.6|1376.4|517
1617203700000|2021-03-31 15:15:00|1377.7|1376.5|1377.7|1376.5|1378.1|1376.9|1376.7|1375.5|317
1617204000000|2021-03-31 15:20:00|1377.5|1376.3|1376.7|1375.5|1378|1376.8|1376.5|1375.3|465
1617204300000|2021-03-31 15:25:00|1376.5|1375.3|1375.6|1374.4|1376.6|1375.4|1374.9|1373.7|597
1617204600000|2021-03-31 15:30:00|1375.7|1374.5|1376.9|1375.7|1376.9|1375.7|1375.4|1374.2|441
1617204900000|2021-03-31 15:35:00|1376.8|1375.6|1373.9|1372.7|1377.1|1375.9|1373.9|1372.7|593
1617205200000|2021-03-31 15:40:00|1373.7|1372.5|1374.6|1373.4|1374.9|1373.7|1372.7|1371.5|728
1617205500000|2021-03-31 15:45:00|1374.5|1373.3|1375.6|1374.4|1375.9|1374.7|1374.2|1373|491
1617205800000|2021-03-31 15:50:00|1375.7|1374.5|1377|1375.8|1377.8|1376.6|1375.6|1374.4|449
1617206100000|2021-03-31 15:55:00|1376.8|1375.6|1377.5|1376.3|1378.1|1376.9|1375.8|1374.6|509
1617206400000|2021-03-31 16:00:00|1377.7|1376.5|1423.4|1422.2|1434.8|1433.6|1370.9|1367.9|6717
1617206700000|2021-03-31 16:05:00|1423.6|1422.4|1428.6|1427.4|1428.6|1427.4|1421.2|1420|3232
1617207000000|2021-03-31 16:10:00|1428.7|1427.5|1431.3|1430.1|1434.8|1433.6|1427.8|1426.4|3577
1617207300000|2021-03-31 16:15:00|1431.2|1430|1434.8|1433.6|1434.8|1433.6|1430.6|1429.4|1089
1617207600000|2021-03-31 16:20:00|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.4|1433.2|732
1617207900000|2021-03-31 16:25:00|1434.6|1433.4|1434|1432.8|1434.8|1433.6|1430.7|1429.5|1463
1617208200000|2021-03-31 16:30:00|1433.5|1432.3|1434.6|1433.4|1434.8|1433.6|1432.9|1431.7|514
1617208500000|2021-03-31 16:35:00|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.2|1433|899
1617208800000|2021-03-31 16:40:00|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|389
1617209100000|2021-03-31 16:45:00|||||||||1147
1617209400000|2021-03-31 16:50:00|||||||||1318
1617209700000|2021-03-31 16:55:00|||||||||644
1617210000000|2021-03-31 17:00:00|||||||||708
1617210300000|2021-03-31 17:05:00|||||||||1364
1617210600000|2021-03-31 17:10:00|||||||||270
1617210900000|2021-03-31 17:15:00|||||||||486
1617211200000|2021-03-31 17:20:00|||||||||469
1617211500000|2021-03-31 17:25:00|||||||||1164
1617211800000|2021-03-31 17:30:00|1434.8|1433.6|1434.7|1433.5|1434.8|1433.6|1434.7|1433.5|2166
1617212100000|2021-03-31 17:35:00|||||||||1009
1617212400000|2021-03-31 17:40:00|||||||||413
1617212700000|2021-03-31 17:45:00|||||||||347
1617213000000|2021-03-31 17:50:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|95
1617213300000|2021-03-31 17:55:00|||||||||308
1617213600000|2021-03-31 18:00:00|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|606
1617213900000|2021-03-31 18:05:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|415
1617214200000|2021-03-31 18:10:00|1434.7|1433.5|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|1395
1617214500000|2021-03-31 18:15:00|1434.7|1433.5|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|975
1617235200000|2021-04-01 00:00:00|1444.9|1443.7|1448.4|1447.2|1450.2|1449|1442.5|1441.3|3228
1617235500000|2021-04-01 00:05:00|1448.5|1447.3|1451.1|1449.9|1454.4|1453.2|1446.6|1445.4|1756
1617235800000|2021-04-01 00:10:00|1451.2|1450|1449.4|1448.2|1451.4|1450.2|1445.7|1444.5|950
1617236100000|2021-04-01 00:15:00|1449.5|1448.3|1447|1445.8|1450.5|1449.3|1445.4|1444.2|1529
1617236400000|2021-04-01 00:20:00|1446.5|1445.3|1447.8|1446.6|1448|1446.8|1445.5|1444.3|482
1617236700000|2021-04-01 00:25:00|1447.6|1446.4|1445.5|1444.3|1448.1|1446.9|1445.2|1444|280
1617237000000|2021-04-01 00:30:00|1445.6|1444.4|1444.2|1443|1446.4|1445.2|1442.6|1441.4|393
1617237300000|2021-04-01 00:35:00|1444.1|1442.9|1446.7|1445.5|1446.9|1445.7|1443.6|1442.4|255
1617237600000|2021-04-01 00:40:00|1446.8|1445.6|1445.6|1444.4|1446.8|1445.6|1445.4|1444.2|170
1617237900000|2021-04-01 00:45:00|1445.5|1444.3|1445.3|1444.1|1445.8|1444.6|1444|1442.8|243
1617238200000|2021-04-01 00:50:00|1445.2|1444|1446.1|1444.9|1446.3|1445.1|1445.1|1443.9|143
1617238500000|2021-04-01 00:55:00|1446|1444.8|1446.6|1445.4|1447|1445.8|1445.7|1444.5|154
1617238800000|2021-04-01 01:00:00|1446.5|1445.3|1448.4|1447.2|1449.3|1448.1|1443.4|1442.2|382
1617239100000|2021-04-01 01:05:00|1448.5|1447.3|1441.6|1440.4|1448.5|1447.3|1441.3|1440.1|387
1617239400000|2021-04-01 01:10:00|1441.8|1440.6|1441.6|1440.4|1443.1|1441.9|1441.1|1439.9|374
1617239700000|2021-04-01 01:15:00|1441.8|1440.6|1441.8|1440.6|1442.8|1441.6|1441.2|1440|179
1617240000000|2021-04-01 01:20:00|1441.7|1440.5|1442.9|1441.7|1443.9|1442.7|1441.7|1440.5|217
1617240300000|2021-04-01 01:25:00|1443|1441.8|1442.3|1441.1|1443.9|1442.7|1442.2|1441|91
1617240600000|2021-04-01 01:30:00|1442.2|1441|1441.3|1440.1|1442.7|1441.5|1441|1439.8|188
1617240900000|2021-04-01 01:35:00|1441.5|1440.3|1441.5|1440.3|1443.7|1442.5|1440.8|1439.6|155
1617241200000|2021-04-01 01:40:00|1441.3|1440.1|1441.2|1440|1442.2|1441|1441.1|1439.9|153
1617241500000|2021-04-01 01:45:00|1441.1|1439.9|1441|1439.8|1441.3|1440.1|1440|1438.8|215
1617241800000|2021-04-01 01:50:00|1440.9|1439.7|1438.2|1437|1441|1439.8|1438.2|1437|631
1617242100000|2021-04-01 01:55:00|1438.3|1437.1|1438.2|1437|1438.8|1437.6|1437.7|1436.5|156
1617242400000|2021-04-01 02:00:00|1438.6|1437.4|1438.3|1437.1|1439.2|1438|1438.3|1437.1|163
1617242700000|2021-04-01 02:05:00|1438.4|1437.2|1438.5|1437.3|1438.9|1437.7|1437.7|1436.5|143
1617243000000|2021-04-01 02:10:00|1438.3|1437.1|1437.4|1436.2|1438.3|1437.1|1436.7|1435.5|184
1617243300000|2021-04-01 02:15:00|1437.3|1436.1|1437.2|1436|1437.5|1436.3|1437|1435.8|51
1617243600000|2021-04-01 02:20:00|1437.3|1436.1|1437.3|1436.1|1437.7|1436.5|1437.2|1436|78
1617243900000|2021-04-01 02:25:00|1437.2|1436|1437|1435.8|1437.3|1436.1|1437|1435.8|39
1617244200000|2021-04-01 02:30:00|1437.1|1435.9|1438.4|1437.2|1438.8|1437.6|1436|1434.8|199
1617244500000|2021-04-01 02:35:00|1438.3|1437.1|1436.6|1435.4|1438.6|1437.4|1436.6|1435.4|69
1617244800000|2021-04-01 02:40:00|1436.5|1435.3|1436.9|1435.7|1437.2|1436|1436.1|1434.9|55
1617245100000|2021-04-01 02:45:00|1437|1435.8|1437.2|1436|1437.7|1436.5|1436.9|1435.7|57
1617245400000|2021-04-01 02:50:00|1437|1435.8|1437|1435.8|1437.2|1436|1436.7|1435.5|30
1617245700000|2021-04-01 02:55:00|1437.1|1435.9|1437.2|1436|1437.3|1436.1|1435.9|1434.7|73
1617246000000|2021-04-01 03:00:00|1437.3|1436.1|1435.6|1434.4|1437.4|1436.2|1435|1433.8|558
1617246300000|2021-04-01 03:05:00|1435.3|1434.1|1434.3|1433.1|1435.5|1434.3|1434.3|1433.1|169
1617246600000|2021-04-01 03:10:00|1434.2|1433|1435.2|1434|1435.6|1434.4|1434.2|1433|72
1617246900000|2021-04-01 03:15:00|1435.3|1434.1|1435|1433.8|1436|1434.8|1434.9|1433.7|147
1617247200000|2021-04-01 03:20:00|1434.8|1433.6|1435.2|1434|1435.3|1434.1|1434.8|1433.6|154
1617247500000|2021-04-01 03:25:00|1435.1|1433.9|1433.2|1432|1435.2|1434|1433.2|1432|185
1617247800000|2021-04-01 03:30:00|1433.3|1432.1|1433.3|1432.1|1433.7|1432.5|1432.9|1431.7|81
1617248100000|2021-04-01 03:35:00|1433.4|1432.2|1433.2|1432|1433.8|1432.6|1433.1|1431.9|54
1617248400000|2021-04-01 03:40:00|1433.1|1431.9|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|23
1617248700000|2021-04-01 03:45:00|1433.3|1432.1|1433.6|1432.4|1433.6|1432.4|1433.1|1431.9|57
1617249000000|2021-04-01 03:50:00|1433.4|1432.2|1433.3|1432.1|1433.6|1432.4|1433.2|1432|83
1617249300000|2021-04-01 03:55:00|1433.4|1432.2|1433.4|1432.2|1433.9|1432.7|1433.3|1432.1|122
1617249600000|2021-04-01 04:00:00|1433.3|1432.1|1433.6|1432.4|1433.6|1432.4|1433.3|1432.1|31
1617249900000|2021-04-01 04:05:00|1433.4|1432.2|1433.4|1432.2|1433.8|1432.6|1433.3|1432.1|127
1617250200000|2021-04-01 04:10:00|1433.5|1432.3|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|21
1617250500000|2021-04-01 04:15:00|1433.6|1432.4|1433.3|1432.1|1433.6|1432.4|1433.3|1432.1|49
1617250800000|2021-04-01 04:20:00|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|30
1617251100000|2021-04-01 04:25:00|1433.3|1432.1|1433.4|1432.2|1433.6|1432.4|1433.3|1432.1|50
1617251400000|2021-04-01 04:30:00|1433.1|1431.9|1433|1431.8|1433.3|1432.1|1432.8|1431.6|104
1617251700000|2021-04-01 04:35:00|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.7|1431.5|30
1617252000000|2021-04-01 04:40:00|1433|1431.8|1432.8|1431.6|1433.4|1432.2|1432.7|1431.5|46
1617252300000|2021-04-01 04:45:00|1432.9|1431.7|1432.9|1431.7|1433.2|1432|1432.8|1431.6|78
1617252600000|2021-04-01 04:50:00|1433.1|1431.9|1432.7|1431.5|1433.1|1431.9|1432.7|1431.5|68
1617252900000|2021-04-01 04:55:00|1432.8|1431.6|1432.7|1431.5|1432.9|1431.7|1432.7|1431.5|18
1617253200000|2021-04-01 05:00:00|1432.9|1431.7|1432.1|1430.9|1433|1431.8|1431.6|1430.4|35
1617253500000|2021-04-01 05:05:00|1432.3|1431.1|1432.6|1431.4|1432.6|1431.4|1432.1|1430.9|20
1617253800000|2021-04-01 05:10:00|1432.7|1431.5|1432.8|1431.6|1433.4|1432.2|1432.6|1431.4|68
1617254100000|2021-04-01 05:15:00|1432.9|1431.7|1433.5|1432.3|1433.6|1432.4|1432.8|1431.6|23
1617254400000|2021-04-01 05:20:00|1433.6|1432.4|1434.3|1433.1|1434.4|1433.2|1433.6|1432.4|78
1617254700000|2021-04-01 05:25:00|1434.4|1433.2|1435.1|1433.9|1435.2|1434|1434|1432.8|104
1617255000000|2021-04-01 05:30:00|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1433.5|1432.3|58
1617255300000|2021-04-01 05:35:00|1435.4|1434.2|1436.3|1435.1|1436.6|1435.4|1435.4|1434.2|84
1617255600000|2021-04-01 05:40:00|1436.2|1435|1436.6|1435.4|1436.8|1435.6|1435.7|1434.5|54
1617255900000|2021-04-01 05:45:00|1436.8|1435.6|1436.6|1435.4|1437.4|1436.2|1436.3|1435.1|49
1617256200000|2021-04-01 05:50:00|1436.7|1435.5|1437.9|1436.7|1437.9|1436.7|1436|1434.8|110
1617256500000|2021-04-01 05:55:00|1437.7|1436.5|1436.4|1435.2|1438|1436.8|1435.6|1434.4|173
1617256800000|2021-04-01 06:00:00|1436.6|1435.4|1435.8|1434.6|1437.8|1436.6|1435.6|1434.4|197
1617257100000|2021-04-01 06:05:00|1435.7|1434.5|1435.2|1434|1436.1|1434.9|1435|1433.8|70
1617257400000|2021-04-01 06:10:00|1435.3|1434.1|1433.2|1432|1435.4|1434.2|1433.1|1431.9|71
1617257700000|2021-04-01 06:15:00|1433.4|1432.2|1433.8|1432.6|1434.8|1433.6|1433.2|1432|87
1617258000000|2021-04-01 06:20:00|1433.7|1432.5|1434.9|1433.7|1434.9|1433.7|1433.7|1432.5|77
1617258300000|2021-04-01 06:25:00|1435|1433.8|1433.8|1432.6|1435.2|1434|1433.8|1432.6|43
1617258600000|2021-04-01 06:30:00|1433.9|1432.7|1434.8|1433.6|1435.1|1433.9|1433.9|1432.7|42
1617258900000|2021-04-01 06:35:00|1435.2|1434|1435.8|1434.6|1436.6|1435.4|1435.1|1433.9|49
1617259200000|2021-04-01 06:40:00|1435.9|1434.7|1436.3|1435.1|1436.6|1435.4|1435.8|1434.6|119
1617259500000|2021-04-01 06:45:00|1436.2|1435|1436.6|1435.4|1436.7|1435.5|1436.1|1434.9|57
1617259800000|2021-04-01 06:50:00|1436.5|1435.3|1435.5|1434.3|1436.6|1435.4|1435.5|1434.3|26
1617260100000|2021-04-01 06:55:00|1435.4|1434.2|1435.3|1434.1|1435.6|1434.4|1434.4|1433.2|44
1617260400000|2021-04-01 07:00:00|1435.2|1434|1435.8|1434.6|1435.8|1434.6|1434.7|1433.5|49
1617260700000|2021-04-01 07:05:00|1435.7|1434.5|1435.9|1434.7|1436.6|1435.4|1434.9|1433.7|81
1617261000000|2021-04-01 07:10:00|1435.8|1434.6|1435.6|1434.4|1436.1|1434.9|1434.6|1433.4|38
1617261300000|2021-04-01 07:15:00|1435.4|1434.2|1435.3|1434.1|1435.5|1434.3|1434.2|1433|43
1617261600000|2021-04-01 07:20:00|1435.4|1434.2|1436.3|1435.1|1436.5|1435.3|1435.4|1434.2|45
1617261900000|2021-04-01 07:25:00|1436.4|1435.2|1436|1434.8|1436.6|1435.4|1435.9|1434.7|53
1617262200000|2021-04-01 07:30:00|1435.9|1434.7|1436.7|1435.5|1437.1|1435.9|1435.9|1434.7|35
1617262500000|2021-04-01 07:35:00|1437.1|1435.9|1436.8|1435.6|1437.2|1436|1436.7|1435.5|69
1617262800000|2021-04-01 07:40:00|1436.9|1435.7|1436.8|1435.6|1437.2|1436|1436.7|1435.5|75
1617263100000|2021-04-01 07:45:00|1436.7|1435.5|1437.1|1435.9|1437.1|1435.9|1436.2|1435|77
1617263400000|2021-04-01 07:50:00|1437.2|1436|1436.8|1435.6|1437.4|1436.2|1436.7|1435.5|22
1617263700000|2021-04-01 07:55:00|1436.9|1435.7|1437.3|1436.1|1437.4|1436.2|1436.9|1435.7|32
1617264000000|2021-04-01 08:00:00|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1436.5|1435.3|65
1617264300000|2021-04-01 08:05:00|1437.1|1435.9|1436.4|1435.2|1437.4|1436.2|1435.6|1434.4|90
1617264600000|2021-04-01 08:10:00|1436.3|1435.1|1435.7|1434.5|1437|1435.8|1435.1|1433.9|27
1617264900000|2021-04-01 08:15:00|1435.8|1434.6|1436.6|1435.4|1436.8|1435.6|1435.8|1434.6|43
1617265200000|2021-04-01 08:20:00|1436.7|1435.5|1437.4|1436.2|1438.8|1437.6|1436.7|1435.5|108
1617265500000|2021-04-01 08:25:00|1437.3|1436.1|1437.1|1435.9|1437.9|1436.7|1436.8|1435.6|46
1617265800000|2021-04-01 08:30:00|1436.9|1435.7|1437.7|1436.5|1437.7|1436.5|1436.6|1435.4|45
1617266100000|2021-04-01 08:35:00|1437.8|1436.6|1437|1435.8|1437.9|1436.7|1437|1435.8|20
1617266400000|2021-04-01 08:40:00|1437.2|1436|1439.8|1438.6|1440|1438.8|1437.2|1436|157
1617266700000|2021-04-01 08:45:00|1440.2|1439|1439.4|1438.2|1440.2|1439|1439|1437.8|89
1617267000000|2021-04-01 08:50:00|1439.3|1438.1|1438.1|1436.9|1440.3|1439.1|1438.1|1436.9|105
1617267300000|2021-04-01 08:55:00|1438|1436.8|1438|1436.8|1438.6|1437.4|1437.6|1436.4|126
1617267600000|2021-04-01 09:00:00|1438.1|1436.9|1439.5|1438.3|1439.5|1438.3|1438.1|1436.9|75
1617267900000|2021-04-01 09:05:00|1439.3|1438.1|1438.9|1437.7|1439.3|1438.1|1438.5|1437.3|62
1617268200000|2021-04-01 09:10:00|1438.8|1437.6|1438.6|1437.4|1439.4|1438.2|1437.6|1436.4|52
1617268500000|2021-04-01 09:15:00|1438.5|1437.3|1439.2|1438|1439.2|1438|1438.4|1437.2|103
1617268800000|2021-04-01 09:20:00|1439.4|1438.2|1440.3|1439.1|1440.5|1439.3|1439|1437.8|55
1617269100000|2021-04-01 09:25:00|1440.2|1439|1439.5|1438.3|1440.4|1439.2|1439.5|1438.3|70
1617269400000|2021-04-01 09:30:00|1439.7|1438.5|1437.7|1436.5|1439.7|1438.5|1437.7|1436.5|62
1617269700000|2021-04-01 09:35:00|1437.8|1436.6|1438.2|1437|1438.5|1437.3|1437.7|1436.5|29
1617270000000|2021-04-01 09:40:00|1438.1|1436.9|1435.7|1434.5|1438.1|1436.9|1435.5|1434.3|193
1617270300000|2021-04-01 09:45:00|1435.8|1434.6|1435.2|1434|1436.4|1435.2|1434.7|1433.5|89
1617270600000|2021-04-01 09:50:00|1435|1433.8|1435.8|1434.6|1435.8|1434.6|1434.6|1433.4|93
1617270900000|2021-04-01 09:55:00|1435.9|1434.7|1434.1|1432.9|1436|1434.8|1434.1|1432.9|156
1617271200000|2021-04-01 10:00:00|1434.4|1433.2|1434.8|1433.6|1435|1433.8|1434|1432.8|208
1617271500000|2021-04-01 10:05:00|1435.1|1433.9|1434.6|1433.4|1435.8|1434.6|1434.2|1433|192
1617271800000|2021-04-01 10:10:00|1435.1|1433.9|1435.1|1433.9|1435.2|1434|1434.2|1433|32
1617272100000|2021-04-01 10:15:00|1435|1433.8|1435.3|1434.1|1435.9|1434.7|1434.7|1433.5|48
1617272400000|2021-04-01 10:20:00|1435.2|1434|1436.9|1435.7|1437|1435.8|1435.1|1433.9|80
1617272700000|2021-04-01 10:25:00|1436.5|1435.3|1436.7|1435.5|1437.2|1436|1436.2|1435|41
1617273000000|2021-04-01 10:30:00|1436.6|1435.4|1436|1434.8|1436.7|1435.5|1435.2|1434|104
1617273300000|2021-04-01 10:35:00|1436.3|1435.1|1435.6|1434.4|1436.4|1435.2|1435.3|1434.1|81
1617273600000|2021-04-01 10:40:00|1435.7|1434.5|1435.3|1434.1|1436.1|1434.9|1435.1|1433.9|47
1617273900000|2021-04-01 10:45:00|1435.4|1434.2|1436|1434.8|1436.6|1435.4|1435.2|1434|77
1617274200000|2021-04-01 10:50:00|1435.9|1434.7|1436.8|1435.6|1437.1|1435.9|1435.9|1434.7|56
1617274500000|2021-04-01 10:55:00|1436.9|1435.7|1436.6|1435.4|1437.4|1436.2|1436.2|1435|63
1617274800000|2021-04-01 11:00:00|1436.7|1435.5|1436.1|1434.9|1437.1|1435.9|1436.1|1434.9|24
1617275100000|2021-04-01 11:05:00|1436|1434.8|1437.4|1436.2|1437.4|1436.2|1435.8|1434.6|22
1617275400000|2021-04-01 11:10:00|1437.6|1436.4|1438.1|1436.9|1438.7|1437.5|1437.6|1436.4|86
1617275700000|2021-04-01 11:15:00|1437.9|1436.7|1439.2|1438|1439.5|1438.3|1437.9|1436.7|71
1617276000000|2021-04-01 11:20:00|1439.4|1438.2|1439|1437.8|1439.4|1438.2|1438.4|1437.2|41
1617276300000|2021-04-01 11:25:00|1439.1|1437.9|1440.4|1439.2|1440.4|1439.2|1439.1|1437.9|141
1617276600000|2021-04-01 11:30:00|1440.2|1439|1442.7|1441.5|1442.9|1441.7|1440.2|1439|253
1617276900000|2021-04-01 11:35:00|1442.5|1441.3|1444.1|1442.9|1444.1|1442.9|1442.2|1441|181
1617277200000|2021-04-01 11:40:00|1443.9|1442.7|1444|1442.8|1444.6|1443.4|1443.6|1442.4|116
1617277500000|2021-04-01 11:45:00|1444.1|1442.9|1443.4|1442.2|1444.2|1443|1443.1|1441.9|62
1617277800000|2021-04-01 11:50:00|1443.5|1442.3|1443.3|1442.1|1443.8|1442.6|1442.8|1441.6|124
1617278100000|2021-04-01 11:55:00|1443.6|1442.4|1442.5|1441.3|1443.8|1442.6|1442.3|1441.1|116
1617278400000|2021-04-01 12:00:00|1442.1|1440.9|1442.9|1441.7|1443|1441.8|1441.4|1440.2|84
1617278700000|2021-04-01 12:05:00|1442.8|1441.6|1440.9|1439.7|1442.8|1441.6|1440.6|1439.4|114
1617279000000|2021-04-01 12:10:00|1441|1439.8|1441.3|1440.1|1441.9|1440.7|1440.7|1439.5|226
1617279300000|2021-04-01 12:15:00|1441.1|1439.9|1440.7|1439.5|1442.2|1441|1440.6|1439.4|215
1617279600000|2021-04-01 12:20:00|1440.8|1439.6|1441.1|1439.9|1441.1|1439.9|1440.1|1438.9|126
1617279900000|2021-04-01 12:25:00|1441.6|1440.4|1441.2|1440|1441.6|1440.4|1440.5|1439.3|357
1617280200000|2021-04-01 12:30:00|1441.4|1440.2|1437.5|1436.3|1441.4|1440.2|1437.4|1436.2|436
1617280500000|2021-04-01 12:35:00|1437.4|1436.2|1435.2|1434|1437.6|1436.4|1434.7|1433.5|710
1617280800000|2021-04-01 12:40:00|1435.1|1433.9|1435.4|1434.2|1435.7|1434.5|1433.8|1432.6|316
1617283800000|2021-04-01 13:30:00|1435.2|1434|1426.2|1425|1439.1|1437.9|1425.6|1424.4|4574
1617284100000|2021-04-01 13:35:00|1426.1|1424.9|1426.4|1425.2|1428.9|1427.7|1425.4|1424.2|2174
1617284400000|2021-04-01 13:40:00|1426.3|1425.1|1424.2|1423|1427.3|1426.1|1423.3|1422.1|2586
1617284700000|2021-04-01 13:45:00|1424.3|1423.1|1426.4|1425.2|1427.1|1425.9|1422.2|1421|2178
1617285000000|2021-04-01 13:50:00|1426.3|1425.1|1431|1429.8|1431.3|1430.1|1425.5|1424.3|2269
1617285300000|2021-04-01 13:55:00|1431.3|1430.1|1431.4|1430.2|1433.2|1432|1429.4|1428.2|1618
1617285600000|2021-04-01 14:00:00|1431.6|1430.4|1430.3|1429.1|1434.5|1433.3|1429.9|1428.7|1192
1617285900000|2021-04-01 14:05:00|1430.4|1429.2|1428|1426.8|1430.9|1429.7|1427.8|1426.6|1278
1617286200000|2021-04-01 14:10:00|1427.9|1426.7|1428.9|1427.7|1429.7|1428.5|1426.9|1425.7|1063
1617286500000|2021-04-01 14:15:00|1429|1427.8|1429.1|1427.9|1429.9|1428.7|1427.8|1426.6|904
1617286800000|2021-04-01 14:20:00|1428.8|1427.6|1427.7|1426.5|1429.5|1428.3|1425.6|1424.4|574
1617287100000|2021-04-01 14:25:00|1427.5|1426.3|1428.5|1427.3|1430.3|1429.1|1426.1|1424.9|799
1617287400000|2021-04-01 14:30:00|1428.8|1427.6|1427.4|1426.2|1428.8|1427.6|1426.2|1425|831
1617287700000|2021-04-01 14:35:00|1427.5|1426.3|1425.3|1424.1|1429.8|1428.6|1425.1|1423.9|1289
1617288000000|2021-04-01 14:40:00|1425.4|1424.2|1426.4|1425.2|1427|1425.8|1424.8|1423.6|743
1617288300000|2021-04-01 14:45:00|1426.3|1425.1|1425.3|1424.1|1427.1|1425.9|1424.6|1423.4|723
1617288600000|2021-04-01 14:50:00|1425.1|1423.9|1424.3|1423.1|1426.5|1425.3|1423.4|1422.2|675
1617288900000|2021-04-01 14:55:00|1424.2|1423|1422.2|1421|1425.3|1424.1|1422.1|1420.9|652
1617289200000|2021-04-01 15:00:00|1422.3|1421.1|1420.2|1419|1422.3|1421.1|1419.1|1417.9|1536
1617289500000|2021-04-01 15:05:00|1420.1|1418.9|1420.6|1419.4|1421|1419.8|1418.2|1417|1368
1617289800000|2021-04-01 15:10:00|1420.5|1419.3|1417.4|1416.2|1420.7|1419.5|1416.6|1415.4|1082
1617290100000|2021-04-01 15:15:00|1417.5|1416.3|1418.1|1416.9|1418.3|1417.1|1416.2|1415|1010
1617290400000|2021-04-01 15:20:00|1418.2|1417|1413.1|1411.9|1418.3|1417.1|1412.7|1411.5|1432
1617290700000|2021-04-01 15:25:00|1412.9|1411.7|1414.7|1413.5|1415.5|1414.3|1412.2|1411|1583
1617291000000|2021-04-01 15:30:00|1414.6|1413.4|1412.6|1411.4|1414.9|1413.7|1412.4|1411.2|881
1617291300000|2021-04-01 15:35:00|1412.9|1411.7|1414.3|1413.1|1415.3|1414.1|1411.9|1410.7|1021
1617291600000|2021-04-01 15:40:00|1414.1|1412.9|1417.3|1416.1|1417.3|1416.1|1413.9|1412.7|1093
1617291900000|2021-04-01 15:45:00|1417.2|1416|1417.3|1416.1|1417.8|1416.6|1415.8|1414.6|594
1617292200000|2021-04-01 15:50:00|1417.2|1416|1416|1414.8|1417.6|1416.4|1415.1|1413.9|392
1617292500000|2021-04-01 15:55:00|1416.1|1414.9|1414.3|1413.1|1416.3|1415.1|1414.3|1413.1|748
1617292800000|2021-04-01 16:00:00|1414.6|1413.4|1412.6|1411.4|1414.6|1413.4|1412.6|1411.4|798
1617293100000|2021-04-01 16:05:00|1412.8|1411.6|1412.6|1411.4|1413.3|1412.1|1412.5|1411.3|314
1617293400000|2021-04-01 16:10:00|1412.8|1411.6|1407.4|1406.2|1412.8|1411.6|1405.9|1404.7|988
1617293700000|2021-04-01 16:15:00|1407.2|1406|1408.3|1407.1|1408.3|1407.1|1404.5|1403.3|1750
1617294000000|2021-04-01 16:20:00|1407.8|1406.6|1408.5|1407.3|1409.3|1408.1|1407.5|1406.3|697
1617294300000|2021-04-01 16:25:00|1408.3|1407.1|1406.6|1405.4|1409.5|1408.3|1405.8|1404.6|460
1617294600000|2021-04-01 16:30:00|1406.4|1405.2|1406.3|1405.1|1407.1|1405.9|1405.7|1404.5|730
1617294900000|2021-04-01 16:35:00|1406.5|1405.3|1405.8|1404.6|1406.5|1405.3|1404.3|1403.1|724
1617295200000|2021-04-01 16:40:00|1406|1404.8|1405.5|1404.3|1407|1405.8|1404.8|1403.6|406
1617295500000|2021-04-01 16:45:00|1405.4|1404.2|1404.7|1403.5|1405.5|1404.3|1403|1401.8|1606
1617295800000|2021-04-01 16:50:00|1404.5|1403.3|1404|1402.8|1404.8|1403.6|1402.6|1401.4|837
1617296100000|2021-04-01 16:55:00|1403.9|1402.7|1406.2|1405|1406.6|1405.4|1403.5|1402.3|756
1617296400000|2021-04-01 17:00:00|1406.1|1404.9|1406.6|1405.4|1407.7|1406.5|1405.7|1404.5|818
1617296700000|2021-04-01 17:05:00|1406.3|1405.1|1406.3|1405.1|1406.6|1405.4|1405.7|1404.5|362
1617297000000|2021-04-01 17:10:00|1406.1|1404.9|1404.1|1402.9|1406.6|1405.4|1403.8|1402.6|597
1617297300000|2021-04-01 17:15:00|1403.9|1402.7|1399.7|1398.5|1404.2|1403|1398.7|1397.5|890
1617297600000|2021-04-01 17:20:00|1399.6|1398.4|1400.2|1399|1400.3|1399.1|1397.6|1396.4|785
1617297900000|2021-04-01 17:25:00|1400.4|1399.2|1400.8|1399.6|1401.2|1400|1399.5|1398.3|627
1617298200000|2021-04-01 17:30:00|1400.9|1399.7|1403.3|1402.1|1403.3|1402.1|1399.9|1398.7|402
1617298500000|2021-04-01 17:35:00|1403.2|1402|1406|1404.8|1406.3|1405.1|1402|1400.8|921
1617298800000|2021-04-01 17:40:00|1405.8|1404.6|1405.8|1404.6|1406.3|1405.1|1404|1402.8|753
1617299100000|2021-04-01 17:45:00|1405.6|1404.4|1407.8|1406.6|1408.1|1406.9|1404.8|1403.6|788
1617299400000|2021-04-01 17:50:00|1408.1|1406.9|1410.8|1409.6|1411.4|1410.2|1407.1|1405.9|1710
1617299700000|2021-04-01 17:55:00|1410.9|1409.7|1408.8|1407.6|1411.9|1410.7|1408.7|1407.5|1002
1617300000000|2021-04-01 18:00:00|1408.9|1407.7|1406.2|1405|1408.9|1407.7|1405.8|1404.6|706
1617300300000|2021-04-01 18:05:00|1406.3|1405.1|1401.7|1400.5|1406.6|1405.4|1401.2|1400|1377
1617300600000|2021-04-01 18:10:00|1401.9|1400.7|1401.5|1400.3|1403.6|1402.4|1400|1398.8|2633
1617300900000|2021-04-01 18:15:00|1401.2|1400|1400.7|1399.5|1403.5|1402.3|1399.9|1398.7|1373
1617580800000|2021-04-05 00:00:00|1407.2|1406|1410.9|1409.7|1412.8|1411.6|1407.2|1406|989
1617581100000|2021-04-05 00:05:00|1411|1409.8|1409.4|1408.2|1411.9|1410.7|1409.3|1408.1|301
1617581400000|2021-04-05 00:10:00|1409.5|1408.3|1406.6|1405.4|1410.4|1409.2|1406.6|1405.4|560
1617581700000|2021-04-05 00:15:00|1406.3|1405.1|1404.8|1403.6|1406.4|1405.2|1404.4|1403.2|297
1617582000000|2021-04-05 00:20:00|1404.9|1403.7|1406.3|1405.1|1407.3|1406.1|1404.9|1403.7|194
1617582300000|2021-04-05 00:25:00|1406.4|1405.2|1408.3|1407.1|1408.5|1407.3|1405.8|1404.6|175
1617582600000|2021-04-05 00:30:00|1408.2|1407|1409.1|1407.9|1409.1|1407.9|1407.6|1406.4|120
1617582900000|2021-04-05 00:35:00|1409|1407.8|1410.7|1409.5|1410.7|1409.5|1408.9|1407.7|122
1617583200000|2021-04-05 00:40:00|1410.8|1409.6|1410.4|1409.2|1410.9|1409.7|1409.8|1408.6|92
1617583500000|2021-04-05 00:45:00|1410.3|1409.1|1411.3|1410.1|1411.6|1410.4|1410.3|1409.1|76
1617583800000|2021-04-05 00:50:00|1411.4|1410.2|1411.7|1410.5|1411.8|1410.6|1410.9|1409.7|55
1617584100000|2021-04-05 00:55:00|1411.4|1410.2|1414.2|1413|1414.2|1413|1411.1|1409.9|203
1617584400000|2021-04-05 01:00:00|1414.1|1412.9|1413.7|1412.5|1415.2|1414|1413.7|1412.5|104
1617584700000|2021-04-05 01:05:00|1413.8|1412.6|1415.2|1414|1415.9|1414.7|1413.7|1412.5|104
1617585000000|2021-04-05 01:10:00|1415.1|1413.9|1414.3|1413.1|1415.2|1414|1414.2|1413|59
1617585300000|2021-04-05 01:15:00|1414.4|1413.2|1415|1413.8|1415.6|1414.4|1414.4|1413.2|75
1617585600000|2021-04-05 01:20:00|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.4|1413.2|56
1617585900000|2021-04-05 01:25:00|1415|1413.8|1414.5|1413.3|1415.5|1414.3|1414.4|1413.2|48
1617586200000|2021-04-05 01:30:00|1414.8|1413.6|1414|1412.8|1414.8|1413.6|1413.8|1412.6|57
1617586500000|2021-04-05 01:35:00|1413.9|1412.7|1413.8|1412.6|1414|1412.8|1413.6|1412.4|22
1617586800000|2021-04-05 01:40:00|1413.7|1412.5|1413.3|1412.1|1413.8|1412.6|1412.8|1411.6|94
1617587100000|2021-04-05 01:45:00|1413.2|1412|1413.3|1412.1|1413.5|1412.3|1413.1|1411.9|67
1617587400000|2021-04-05 01:50:00|1413.1|1411.9|1413.3|1412.1|1413.3|1412.1|1413.1|1411.9|17
1617587700000|2021-04-05 01:55:00|1413.4|1412.2|1413.9|1412.7|1414.3|1413.1|1413.4|1412.2|80
1617588000000|2021-04-05 02:00:00|1413.8|1412.6|1414.6|1413.4|1414.7|1413.5|1413.8|1412.6|37
1617588300000|2021-04-05 02:05:00|1414.5|1413.3|1413.9|1412.7|1415.1|1413.9|1413.9|1412.7|88
1617588600000|2021-04-05 02:10:00|1413.8|1412.6|1413.5|1412.3|1413.9|1412.7|1413.4|1412.2|48
1617588900000|2021-04-05 02:15:00|1413.4|1412.2|1413|1411.8|1413.4|1412.2|1412.9|1411.7|14
1617589200000|2021-04-05 02:20:00|1412.9|1411.7|1414.5|1413.3|1414.5|1413.3|1412.9|1411.7|42
1617589500000|2021-04-05 02:25:00|1414.6|1413.4|1414.7|1413.5|1415.6|1414.4|1414.5|1413.3|44
1617589800000|2021-04-05 02:30:00|1414.8|1413.6|1414.5|1413.3|1415|1413.8|1414.5|1413.3|7
1617590100000|2021-04-05 02:35:00|1414.7|1413.5|1414.1|1412.9|1414.7|1413.5|1414|1412.8|12
1617590400000|2021-04-05 02:40:00|1414|1412.8|1413.4|1412.2|1414|1412.8|1413.1|1411.9|61
1617590700000|2021-04-05 02:45:00|1413.5|1412.3|1413.8|1412.6|1414|1412.8|1413.4|1412.2|26
1617591000000|2021-04-05 02:50:00|1413.9|1412.7|1413.5|1412.3|1413.9|1412.7|1413.5|1412.3|7
1617591300000|2021-04-05 02:55:00|1413.6|1412.4|1413.1|1411.9|1413.7|1412.5|1413.1|1411.9|54
1617591600000|2021-04-05 03:00:00|1413|1411.8|1413.3|1412.1|1413.3|1412.1|1412.9|1411.7|37
1617591900000|2021-04-05 03:05:00|1413.8|1412.6|1413.7|1412.5|1413.8|1412.6|1413.3|1412.1|36
1617592200000|2021-04-05 03:10:00|1413.6|1412.4|1413.5|1412.3|1413.8|1412.6|1413.5|1412.3|57
1617592500000|2021-04-05 03:15:00|1413.6|1412.4|1414.1|1412.9|1414.2|1413|1413.6|1412.4|13
1617592800000|2021-04-05 03:20:00|1414|1412.8|1413.3|1412.1|1414|1412.8|1413.3|1412.1|42
1617593100000|2021-04-05 03:25:00|1413.5|1412.3|1413.4|1412.2|1413.8|1412.6|1413.3|1412.1|32
1617593400000|2021-04-05 03:30:00|1413.1|1411.9|1413.5|1412.3|1413.5|1412.3|1413|1411.8|16
1617593700000|2021-04-05 03:35:00|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413.8|1412.6|24
1617594000000|2021-04-05 03:40:00|1413.9|1412.7|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|17
1617594300000|2021-04-05 03:45:00|1413.6|1412.4|1413.9|1412.7|1413.9|1412.7|1413.4|1412.2|13
1617594600000|2021-04-05 03:50:00|1413.8|1412.6|1414.2|1413|1414.2|1413|1413.6|1412.4|18
1617594900000|2021-04-05 03:55:00|1414.3|1413.1|1414.3|1413.1|1414.6|1413.4|1414.2|1413|18
1617595200000|2021-04-05 04:00:00|1414.4|1413.2|1413.9|1412.7|1414.6|1413.4|1413.8|1412.6|35
1617595500000|2021-04-05 04:05:00|1414.1|1412.9|1413.9|1412.7|1414.1|1412.9|1413.9|1412.7|2
1617595800000|2021-04-05 04:10:00|1413.8|1412.6|1413.4|1412.2|1413.8|1412.6|1413.2|1412|16
1617596100000|2021-04-05 04:15:00|1413.5|1412.3|1413.6|1412.4|1413.6|1412.4|1413.4|1412.2|5
1617596400000|2021-04-05 04:20:00|1413.4|1412.2|1413.6|1412.4|1413.8|1412.6|1413.4|1412.2|16
1617596700000|2021-04-05 04:25:00|1413.7|1412.5|1413.4|1412.2|1414.1|1412.9|1413.3|1412.1|32
1617597000000|2021-04-05 04:30:00|1413.5|1412.3|1413.8|1412.6|1413.8|1412.6|1413.5|1412.3|9
1617597300000|2021-04-05 04:35:00|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414|1412.8|19
1617597600000|2021-04-05 04:40:00|1414.2|1413|1414.2|1413|1414.3|1413.1|1414.1|1412.9|24
1617597900000|2021-04-05 04:45:00|1414.3|1413.1|1414.7|1413.5|1414.8|1413.6|1414.3|1413.1|15
1617598200000|2021-04-05 04:50:00|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.6|1413.4|34
1617598500000|2021-04-05 04:55:00|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.8|1413.6|23
1617598800000|2021-04-05 05:00:00|1414.7|1413.5|1415.1|1413.9|1415.3|1414.1|1414.7|1413.5|26
1617599100000|2021-04-05 05:05:00|1415|1413.8|1415.3|1414.1|1415.3|1414.1|1414.9|1413.7|12
1617599400000|2021-04-05 05:10:00|1415.6|1414.4|1416|1414.8|1416.1|1414.9|1415.3|1414.1|44
1617599700000|2021-04-05 05:15:00|1416.1|1414.9|1416.1|1414.9|1416.2|1415|1415.9|1414.7|58
1617600000000|2021-04-05 05:20:00|1416.3|1415.1|1416.4|1415.2|1417.1|1415.9|1416.3|1415.1|76
1617600300000|2021-04-05 05:25:00|1416.5|1415.3|1417.1|1415.9|1417.1|1415.9|1416.3|1415.1|38
1617600600000|2021-04-05 05:30:00|1417.2|1416|1418|1416.8|1418.3|1417.1|1417.1|1415.9|211
1617600900000|2021-04-05 05:35:00|1417.9|1416.7|1418.3|1417.1|1418.3|1417.1|1417.7|1416.5|54
1617601200000|2021-04-05 05:40:00|1418.4|1417.2|1418.8|1417.6|1419.5|1418.3|1418.4|1417.2|152
1617601500000|2021-04-05 05:45:00|1418.9|1417.7|1418.4|1417.2|1419|1417.8|1418.3|1417.1|32
1617601800000|2021-04-05 05:50:00|1418.3|1417.1|1417.5|1416.3|1418.4|1417.2|1417.5|1416.3|44
1617602100000|2021-04-05 05:55:00|1417.4|1416.2|1417.1|1415.9|1417.5|1416.3|1417.1|1415.9|18
1617602400000|2021-04-05 06:00:00|1417.2|1416|1416.6|1415.4|1417.2|1416|1416.2|1415|32
1617602700000|2021-04-05 06:05:00|1416.5|1415.3|1416.4|1415.2|1416.8|1415.6|1416.1|1414.9|45
1617603000000|2021-04-05 06:10:00|1416.3|1415.1|1416.9|1415.7|1417.1|1415.9|1416.3|1415.1|36
1617603300000|2021-04-05 06:15:00|1417|1415.8|1416.5|1415.3|1417.1|1415.9|1416.3|1415.1|26
1617603600000|2021-04-05 06:20:00|1416.6|1415.4|1416.2|1415|1416.8|1415.6|1416.1|1414.9|25
1617603900000|2021-04-05 06:25:00|1416.3|1415.1|1416.8|1415.6|1416.8|1415.6|1416.3|1415.1|20
1617604200000|2021-04-05 06:30:00|1417|1415.8|1416.8|1415.6|1417.2|1416|1416.6|1415.4|41
1617604500000|2021-04-05 06:35:00|1417|1415.8|1416.6|1415.4|1417|1415.8|1416.5|1415.3|15
1617604800000|2021-04-05 06:40:00|1416.7|1415.5|1416.9|1415.7|1417.1|1415.9|1416.7|1415.5|27
1617605100000|2021-04-05 06:45:00|1416.8|1415.6|1417.3|1416.1|1417.5|1416.3|1416.8|1415.6|31
1617605400000|2021-04-05 06:50:00|1417.2|1416|1416.8|1415.6|1417.3|1416.1|1416.8|1415.6|28
1617605700000|2021-04-05 06:55:00|1416.7|1415.5|1416|1414.8|1416.7|1415.5|1415.7|1414.5|23
1617606000000|2021-04-05 07:00:00|1415.8|1414.6|1414.9|1413.7|1415.8|1414.6|1414.6|1413.4|49
1617606300000|2021-04-05 07:05:00|1415|1413.8|1415.1|1413.9|1415.6|1414.4|1414.5|1413.3|23
1617606600000|2021-04-05 07:10:00|1415|1413.8|1414.8|1413.6|1415.1|1413.9|1414.8|1413.6|4
1617606900000|2021-04-05 07:15:00|1414.9|1413.7|1414.6|1413.4|1415|1413.8|1414.3|1413.1|12
1617607200000|2021-04-05 07:20:00|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414|1412.8|19
1617607500000|2021-04-05 07:25:00|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414|1412.8|16
1617607800000|2021-04-05 07:30:00|1414.6|1413.4|1414.5|1413.3|1414.8|1413.6|1414.2|1413|33
1617608100000|2021-04-05 07:35:00|1414.6|1413.4|1416.2|1415|1416.4|1415.2|1414.6|1413.4|52
1617608400000|2021-04-05 07:40:00|1416.1|1414.9|1416.1|1414.9|1416.2|1415|1415.5|1414.3|14
1617608700000|2021-04-05 07:45:00|1416|1414.8|1416.6|1415.4|1416.6|1415.4|1415.9|1414.7|12
1617609000000|2021-04-05 07:50:00|1416.5|1415.3|1416.8|1415.6|1417|1415.8|1416.5|1415.3|24
1617609300000|2021-04-05 07:55:00|1417.3|1416.1|1416.3|1415.1|1417.3|1416.1|1415.9|1414.7|30
1617609600000|2021-04-05 08:00:00|1416|1414.8|1415.4|1414.2|1416.5|1415.3|1415.4|1414.2|7
1617609900000|2021-04-05 08:05:00|1415.5|1414.3|1414.7|1413.5|1415.5|1414.3|1414.6|1413.4|42
1617610200000|2021-04-05 08:10:00|1415|1413.8|1415.1|1413.9|1415.2|1414|1414.8|1413.6|9
1617610500000|2021-04-05 08:15:00|1415.2|1414|1414.9|1413.7|1415.4|1414.2|1414.5|1413.3|17
1617610800000|2021-04-05 08:20:00|1414.8|1413.6|1414.1|1412.9|1414.9|1413.7|1414|1412.8|28
1617611100000|2021-04-05 08:25:00|1414.2|1413|1413.6|1412.4|1414.2|1413|1413.5|1412.3|13
1617611400000|2021-04-05 08:30:00|1413.5|1412.3|1413.9|1412.7|1413.9|1412.7|1413.5|1412.3|31
1617611700000|2021-04-05 08:35:00|1414|1412.8|1414.9|1413.7|1415|1413.8|1413.9|1412.7|5
1617612000000|2021-04-05 08:40:00|1414.8|1413.6|1413.5|1412.3|1414.9|1413.7|1413.4|1412.2|35
1617612300000|2021-04-05 08:45:00|1413.6|1412.4|1412.8|1411.6|1413.6|1412.4|1412.8|1411.6|26
1617612600000|2021-04-05 08:50:00|1413|1411.8|1412.9|1411.7|1413.5|1412.3|1412.9|1411.7|33
1617612900000|2021-04-05 08:55:00|1413.1|1411.9|1412.7|1411.5|1413.1|1411.9|1411.9|1410.7|74
1617613200000|2021-04-05 09:00:00|1412.9|1411.7|1412.7|1411.5|1413.3|1412.1|1412.4|1411.2|27
1617613500000|2021-04-05 09:05:00|1412.9|1411.7|1413.2|1412|1413.2|1412|1412.8|1411.6|18
1617613800000|2021-04-05 09:10:00|1413.1|1411.9|1412.4|1411.2|1413.3|1412.1|1412.4|1411.2|29
1617614100000|2021-04-05 09:15:00|1412.5|1411.3|1413|1411.8|1413.2|1412|1412|1410.8|15
1617614400000|2021-04-05 09:20:00|1413.1|1411.9|1412.9|1411.7|1413.2|1412|1412.7|1411.5|9
1617614700000|2021-04-05 09:25:00|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.5|1411.3|5
1617615000000|2021-04-05 09:30:00|1413|1411.8|1413.6|1412.4|1413.9|1412.7|1412.8|1411.6|23
1617615300000|2021-04-05 09:35:00|1413.7|1412.5|1414.6|1413.4|1414.7|1413.5|1413.5|1412.3|32
1617615600000|2021-04-05 09:40:00|1414.5|1413.3|1414.1|1412.9|1414.7|1413.5|1413.7|1412.5|30
1617615900000|2021-04-05 09:45:00|1413.9|1412.7|1414.1|1412.9|1414.3|1413.1|1413.5|1412.3|62
1617616200000|2021-04-05 09:50:00|1413.9|1412.7|1413.7|1412.5|1414.1|1412.9|1413.7|1412.5|6
1617616500000|2021-04-05 09:55:00|1413.6|1412.4|1412.9|1411.7|1413.6|1412.4|1412.8|1411.6|37
1617616800000|2021-04-05 10:00:00|1412.8|1411.6|1413.2|1412|1413.3|1412.1|1412.8|1411.6|19
1617617100000|2021-04-05 10:05:00|1413.1|1411.9|1413.7|1412.5|1413.9|1412.7|1413|1411.8|20
1617617400000|2021-04-05 10:10:00|1413.8|1412.6|1413.9|1412.7|1414|1412.8|1413.6|1412.4|12
1617617700000|2021-04-05 10:15:00|1414|1412.8|1415.2|1414|1415.5|1414.3|1414|1412.8|32
1617618000000|2021-04-05 10:20:00|1414.9|1413.7|1414.4|1413.2|1415|1413.8|1414.3|1413.1|6
1617618300000|2021-04-05 10:25:00|1414.5|1413.3|1413.7|1412.5|1414.5|1413.3|1413.5|1412.3|10
1617618600000|2021-04-05 10:30:00|1413.6|1412.4|1413.2|1412|1413.7|1412.5|1413.2|1412|39
1617618900000|2021-04-05 10:35:00|1413.1|1411.9|1413.5|1412.3|1413.8|1412.6|1413.1|1411.9|33
1617619200000|2021-04-05 10:40:00|1413.6|1412.4|1413.5|1412.3|1414.1|1412.9|1413.3|1412.1|12
1617619500000|2021-04-05 10:45:00|1413.6|1412.4|1413.7|1412.5|1413.7|1412.5|1413.4|1412.2|9
1617619800000|2021-04-05 10:50:00|1413.8|1412.6|1413.9|1412.7|1414.4|1413.2|1413.8|1412.6|24
1617620100000|2021-04-05 10:55:00|1414|1412.8|1414.6|1413.4|1414.7|1413.5|1413.8|1412.6|19
1617620400000|2021-04-05 11:00:00|1414.5|1413.3|1414.6|1413.4|1414.7|1413.5|1414.2|1413|24
1617620700000|2021-04-05 11:05:00|1414.2|1413|1413.5|1412.3|1414.2|1413|1413.5|1412.3|19
1617621000000|2021-04-05 11:10:00|1413.6|1412.4|1412.7|1411.5|1413.7|1412.5|1412.4|1411.2|63
1617621300000|2021-04-05 11:15:00|1412.6|1411.4|1412.9|1411.7|1413|1411.8|1412.6|1411.4|13
1617621600000|2021-04-05 11:20:00|1412.8|1411.6|1412.4|1411.2|1413.1|1411.9|1412.3|1411.1|41
1617621900000|2021-04-05 11:25:00|1412.3|1411.1|1410.8|1409.6|1412.3|1411.1|1410.4|1409.2|165
1617622200000|2021-04-05 11:30:00|1410.7|1409.5|1410.5|1409.3|1410.8|1409.6|1410|1408.8|89
1617622500000|2021-04-05 11:35:00|1410.6|1409.4|1411.5|1410.3|1411.5|1410.3|1410.3|1409.1|51
1617622800000|2021-04-05 11:40:00|1411.4|1410.2|1412|1410.8|1412.2|1411|1411.2|1410|45
1617623100000|2021-04-05 11:45:00|1411.9|1410.7|1411.9|1410.7|1412.5|1411.3|1411.7|1410.5|92
1617623400000|2021-04-05 11:50:00|1411.8|1410.6|1410.9|1409.7|1412|1410.8|1410.5|1409.3|177
1617623700000|2021-04-05 11:55:00|1411|1409.8|1411.4|1410.2|1411.4|1410.2|1410.4|1409.2|198
1617624000000|2021-04-05 12:00:00|1411.5|1410.3|1411.2|1410|1412.3|1411.1|1411.2|1410|67
1617624300000|2021-04-05 12:05:00|1411.5|1410.3|1412.2|1411|1412.2|1411|1411.2|1410|71
1617624600000|2021-04-05 12:10:00|1412.1|1410.9|1411.6|1410.4|1412.2|1411|1411.2|1410|59
1617624900000|2021-04-05 12:15:00|1411.7|1410.5|1410.9|1409.7|1411.7|1410.5|1410.9|1409.7|57
1617625200000|2021-04-05 12:20:00|1410.8|1409.6|1411.3|1410.1|1412|1410.8|1410.2|1409|90
1617625500000|2021-04-05 12:25:00|1411.2|1410|1411.6|1410.4|1412|1410.8|1411|1409.8|74
1617625800000|2021-04-05 12:30:00|1411.7|1410.5|1411.9|1410.7|1412.3|1411.1|1411.6|1410.4|41
1617626100000|2021-04-05 12:35:00|1412.1|1410.9|1412.3|1411.1|1412.6|1411.4|1411.2|1410|182
1617626400000|2021-04-05 12:40:00|1412.4|1411.2|1413.1|1411.9|1413.6|1412.4|1412.4|1411.2|219
1617629400000|2021-04-05 13:30:00|1413.4|1412.2|1415|1413.8|1415.5|1414.3|1409.4|1408.2|1624
1617629700000|2021-04-05 13:35:00|1415.4|1414.2|1413.8|1412.6|1417|1415.8|1413|1411.8|943
1617630000000|2021-04-05 13:40:00|1414|1412.8|1414.1|1412.9|1416.5|1415.3|1413.4|1412.2|1514
1617630300000|2021-04-05 13:45:00|1414.3|1413.1|1417.8|1416.6|1418|1416.8|1414.3|1413.1|981
1617630600000|2021-04-05 13:50:00|1417.7|1416.5|1416.6|1415.4|1418.5|1417.3|1416.4|1415.2|704
1617630900000|2021-04-05 13:55:00|1416.8|1415.6|1415.6|1414.4|1418.3|1417.1|1415.5|1414.3|455
1617631200000|2021-04-05 14:00:00|1415.5|1414.3|1414.7|1413.5|1415.7|1414.5|1414|1412.8|514
1617631500000|2021-04-05 14:05:00|1414.8|1413.6|1413.3|1412.1|1414.8|1413.6|1412.8|1411.6|462
1617631800000|2021-04-05 14:10:00|1413.1|1411.9|1412.4|1411.2|1414.3|1413.1|1411.9|1410.7|615
1617632100000|2021-04-05 14:15:00|1412.5|1411.3|1410.5|1409.3|1413.5|1412.3|1410.5|1409.3|375
1617632400000|2021-04-05 14:20:00|1410.6|1409.4|1409.6|1408.4|1411.7|1410.5|1408.5|1407.3|747
1617632700000|2021-04-05 14:25:00|1409.5|1408.3|1409.7|1408.5|1410.8|1409.6|1408.6|1407.4|432
1617633000000|2021-04-05 14:30:00|1409.5|1408.3|1410|1408.8|1411.3|1410.1|1409.5|1408.3|426
1617633300000|2021-04-05 14:35:00|1409.8|1408.6|1408.5|1407.3|1409.8|1408.6|1407.7|1406.5|823
1617633600000|2021-04-05 14:40:00|1408.6|1407.4|1410.4|1409.2|1410.5|1409.3|1407.6|1406.4|770
1617633900000|2021-04-05 14:45:00|1410.3|1409.1|1409.7|1408.5|1410.7|1409.5|1409.3|1408.1|489
1617634200000|2021-04-05 14:50:00|1409.5|1408.3|1409.2|1408|1410.5|1409.3|1408.8|1407.6|411
1617634500000|2021-04-05 14:55:00|1409.3|1408.1|1409.4|1408.2|1409.5|1408.3|1408.1|1406.9|319
1617634800000|2021-04-05 15:00:00|1409.5|1408.3|1410.5|1409.3|1411.2|1410|1408.5|1407.3|602
1617635100000|2021-04-05 15:05:00|1410.6|1409.4|1412.3|1411.1|1412.4|1411.2|1410.4|1409.2|526
1617635400000|2021-04-05 15:10:00|1412.4|1411.2|1415.1|1413.9|1415.2|1414|1412.2|1411|615
1617635700000|2021-04-05 15:15:00|1415.2|1414|1415.9|1414.7|1416.1|1414.9|1415|1413.8|519
1617636000000|2021-04-05 15:20:00|1415.7|1414.5|1416.2|1415|1417.2|1416|1415.2|1414|419
1617636300000|2021-04-05 15:25:00|1416.1|1414.9|1415.2|1414|1416.7|1415.5|1414.7|1413.5|415
1617636600000|2021-04-05 15:30:00|1415.4|1414.2|1414|1412.8|1416|1414.8|1413.5|1412.3|427
1617636900000|2021-04-05 15:35:00|1413.9|1412.7|1413.5|1412.3|1414.2|1413|1412.7|1411.5|333
1617637200000|2021-04-05 15:40:00|1413.8|1412.6|1414.2|1413|1414.7|1413.5|1412.3|1411.1|299
1617637500000|2021-04-05 15:45:00|1414.4|1413.2|1414.4|1413.2|1415.4|1414.2|1414.2|1413|254
1617637800000|2021-04-05 15:50:00|1414.3|1413.1|1412.4|1411.2|1414.5|1413.3|1412.4|1411.2|212
1617638100000|2021-04-05 15:55:00|1412.7|1411.5|1411.6|1410.4|1413.5|1412.3|1411.4|1410.2|226
1617638400000|2021-04-05 16:00:00|1411.5|1410.3|1412.1|1410.9|1412.3|1411.1|1410.8|1409.6|527
1617638700000|2021-04-05 16:05:00|1412|1410.8|1413.3|1412.1|1413.7|1412.5|1411.3|1410.1|351
1617639000000|2021-04-05 16:10:00|1413.4|1412.2|1413.6|1412.4|1414|1412.8|1412.7|1411.5|349
1617639300000|2021-04-05 16:15:00|1413.7|1412.5|1414.6|1413.4|1415.5|1414.3|1413.5|1412.3|275
1617639600000|2021-04-05 16:20:00|1414.5|1413.3|1413.7|1412.5|1415|1413.8|1413.4|1412.2|235
1617639900000|2021-04-05 16:25:00|1413.6|1412.4|1412.6|1411.4|1414.1|1412.9|1412.5|1411.3|330
1617640200000|2021-04-05 16:30:00|1412.5|1411.3|1413|1411.8|1413.4|1412.2|1412.5|1411.3|270
1617640500000|2021-04-05 16:35:00|1413.1|1411.9|1412.2|1411|1413.9|1412.7|1411.7|1410.5|246
1617640800000|2021-04-05 16:40:00|1412.3|1411.1|1412.3|1411.1|1412.9|1411.7|1411.8|1410.6|220
1617641100000|2021-04-05 16:45:00|1412.2|1411|1411.6|1410.4|1413.1|1411.9|1411.3|1410.1|204
1617641400000|2021-04-05 16:50:00|1411.8|1410.6|1412.7|1411.5|1413.1|1411.9|1411.1|1409.9|218
1617641700000|2021-04-05 16:55:00|1412.6|1411.4|1412|1410.8|1413.3|1412.1|1411.8|1410.6|219
1617642000000|2021-04-05 17:00:00|1412.1|1410.9|1411.3|1410.1|1412.7|1411.5|1410.8|1409.6|219
1617642300000|2021-04-05 17:05:00|1411.7|1410.5|1411.8|1410.6|1413|1411.8|1411.5|1410.3|320
1617642600000|2021-04-05 17:10:00|1411.9|1410.7|1412.8|1411.6|1412.8|1411.6|1411.3|1410.1|193
1617642900000|2021-04-05 17:15:00|1413|1411.8|1412.5|1411.3|1413|1411.8|1411.4|1410.2|153
1617643200000|2021-04-05 17:20:00|1412.7|1411.5|1411|1409.8|1412.8|1411.6|1411|1409.8|213
1617643500000|2021-04-05 17:25:00|1411.1|1409.9|1410.9|1409.7|1411.7|1410.5|1410.7|1409.5|433
1617643800000|2021-04-05 17:30:00|1410.8|1409.6|1410.8|1409.6|1411.9|1410.7|1410.5|1409.3|327
1617644100000|2021-04-05 17:35:00|1410.5|1409.3|1410.7|1409.5|1411.4|1410.2|1410.5|1409.3|146
1617644400000|2021-04-05 17:40:00|1410.8|1409.6|1410|1408.8|1410.9|1409.7|1409.7|1408.5|249
1617644700000|2021-04-05 17:45:00|1410.3|1409.1|1411.8|1410.6|1412|1410.8|1410.1|1408.9|195
1617645000000|2021-04-05 17:50:00|1411.9|1410.7|1413.5|1412.3|1413.5|1412.3|1411.8|1410.6|230
1617645300000|2021-04-05 17:55:00|1413.4|1412.2|1411.9|1410.7|1414|1412.8|1411.6|1410.4|307
1617645600000|2021-04-05 18:00:00|1412|1410.8|1412.9|1411.7|1413.7|1412.5|1412|1410.8|535
1617645900000|2021-04-05 18:05:00|1412.7|1411.5|1413.8|1412.6|1414.6|1413.4|1412.3|1411.1|894
1617646200000|2021-04-05 18:10:00|1413.9|1412.7|1410.1|1408.9|1414.1|1412.9|1409.6|1408.4|1744
1617646500000|2021-04-05 18:15:00|1409.9|1408.7|1409.9|1408.7|1410.7|1409.5|1409.4|1408.2|699
1617667200000|2021-04-06 00:00:00|1411.1|1409.9|1412.2|1411|1414.6|1413.4|1411.1|1409.9|342
1617667500000|2021-04-06 00:05:00|1412.1|1410.9|1412.6|1411.4|1412.9|1411.7|1411.9|1410.7|156
1617667800000|2021-04-06 00:10:00|1412.8|1411.6|1413.1|1411.9|1413.9|1412.7|1412.3|1411.1|118
1617668100000|2021-04-06 00:15:00|1413.2|1412|1413.3|1412.1|1414|1412.8|1413.2|1412|46
1617668400000|2021-04-06 00:20:00|1413.1|1411.9|1413.3|1412.1|1413.6|1412.4|1413.1|1411.9|31
1617668700000|2021-04-06 00:25:00|1413.2|1412|1413.6|1412.4|1413.6|1412.4|1413.2|1412|47
1617669000000|2021-04-06 00:30:00|1413.5|1412.3|1414.5|1413.3|1414.5|1413.3|1412.5|1411.3|137
1617669300000|2021-04-06 00:35:00|1414.4|1413.2|1413.2|1412|1414.9|1413.7|1413.2|1412|152
1617669600000|2021-04-06 00:40:00|1413.1|1411.9|1414.1|1412.9|1414.2|1413|1412.5|1411.3|66
1617669900000|2021-04-06 00:45:00|1414.2|1413|1414.3|1413.1|1414.4|1413.2|1413.9|1412.7|54
1617670200000|2021-04-06 00:50:00|1414.2|1413|1412.7|1411.5|1414.2|1413|1412.7|1411.5|42
1617670500000|2021-04-06 00:55:00|1413|1411.8|1413.8|1412.6|1414.1|1412.9|1412.9|1411.7|36
1617670800000|2021-04-06 01:00:00|1413.7|1412.5|1416.6|1415.4|1416.9|1415.7|1413.7|1412.5|402
1617671100000|2021-04-06 01:05:00|1416.5|1415.3|1416.7|1415.5|1416.9|1415.7|1415.2|1414|178
1617671400000|2021-04-06 01:10:00|1416.6|1415.4|1415.3|1414.1|1416.6|1415.4|1415.1|1413.9|113
1617671700000|2021-04-06 01:15:00|1415.5|1414.3|1416.9|1415.7|1416.9|1415.7|1415.5|1414.3|74
1617672000000|2021-04-06 01:20:00|1417|1415.8|1417.4|1416.2|1417.6|1416.4|1416|1414.8|144
1617672300000|2021-04-06 01:25:00|1417.7|1416.5|1414.7|1413.5|1417.7|1416.5|1414.7|1413.5|158
1617672600000|2021-04-06 01:30:00|1414.5|1413.3|1414.4|1413.2|1415|1413.8|1414|1412.8|97
1617672900000|2021-04-06 01:35:00|1414.5|1413.3|1414|1412.8|1415.1|1413.9|1414|1412.8|168
1617673200000|2021-04-06 01:40:00|1413.8|1412.6|1414|1412.8|1414.3|1413.1|1413.5|1412.3|70
1617673500000|2021-04-06 01:45:00|1414.1|1412.9|1413.4|1412.2|1414.2|1413|1413.3|1412.1|57
1617673800000|2021-04-06 01:50:00|1413.5|1412.3|1413.2|1412|1413.9|1412.7|1413|1411.8|40
1617674100000|2021-04-06 01:55:00|1413.3|1412.1|1413.3|1412.1|1413.5|1412.3|1413|1411.8|20
1617674400000|2021-04-06 02:00:00|1413.4|1412.2|1412.4|1411.2|1413.6|1412.4|1412|1410.8|57
1617674700000|2021-04-06 02:05:00|1412.3|1411.1|1412.9|1411.7|1413|1411.8|1412|1410.8|78
1617675000000|2021-04-06 02:10:00|1413|1411.8|1413.3|1412.1|1413.7|1412.5|1412.5|1411.3|65
1617675300000|2021-04-06 02:15:00|1413.4|1412.2|1412.9|1411.7|1413.4|1412.2|1412.5|1411.3|31
1617675600000|2021-04-06 02:20:00|1412.8|1411.6|1411.9|1410.7|1413|1411.8|1411.7|1410.5|39
1617675900000|2021-04-06 02:25:00|1412|1410.8|1412.3|1411.1|1412.4|1411.2|1411.9|1410.7|17
1617676200000|2021-04-06 02:30:00|1412.4|1411.2|1414|1412.8|1414.2|1413|1412.4|1411.2|78
1617676500000|2021-04-06 02:35:00|1413.9|1412.7|1414.2|1413|1414.5|1413.3|1413.7|1412.5|59
1617676800000|2021-04-06 02:40:00|1414|1412.8|1415.3|1414.1|1415.4|1414.2|1413.8|1412.6|80
1617677100000|2021-04-06 02:45:00|1415|1413.8|1414.8|1413.6|1415|1413.8|1414.5|1413.3|34
1617677400000|2021-04-06 02:50:00|1414.7|1413.5|1415.7|1414.5|1415.8|1414.6|1413.9|1412.7|60
1617677700000|2021-04-06 02:55:00|1415.8|1414.6|1415.9|1414.7|1416|1414.8|1415.2|1414|33
1617678000000|2021-04-06 03:00:00|1415.8|1414.6|1415.8|1414.6|1416.3|1415.1|1415.5|1414.3|95
1617678300000|2021-04-06 03:05:00|1415.9|1414.7|1415.5|1414.3|1416.3|1415.1|1415|1413.8|49
1617678600000|2021-04-06 03:10:00|1415.4|1414.2|1416|1414.8|1416.1|1414.9|1415.3|1414.1|41
1617678900000|2021-04-06 03:15:00|1416.1|1414.9|1415.9|1414.7|1416.5|1415.3|1415.2|1414|27
1617679200000|2021-04-06 03:20:00|1416|1414.8|1415.8|1414.6|1416.2|1415|1415.5|1414.3|30
1617679500000|2021-04-06 03:25:00|1415.9|1414.7|1415.7|1414.5|1416.3|1415.1|1415.5|1414.3|24
1617679800000|2021-04-06 03:30:00|1415.5|1414.3|1415.3|1414.1|1415.8|1414.6|1415|1413.8|120
1617680100000|2021-04-06 03:35:00|1415.6|1414.4|1415.8|1414.6|1415.9|1414.7|1415.4|1414.2|30
1617680400000|2021-04-06 03:40:00|1415.6|1414.4|1415.5|1414.3|1415.9|1414.7|1415.4|1414.2|10
1617680700000|2021-04-06 03:45:00|1415.4|1414.2|1415.8|1414.6|1415.8|1414.6|1415.4|1414.2|13
1617681000000|2021-04-06 03:50:00|1415.7|1414.5|1416.2|1415|1416.3|1415.1|1415.6|1414.4|25
1617681300000|2021-04-06 03:55:00|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1416.2|1415|3
1617681600000|2021-04-06 04:00:00|1416.1|1414.9|1416.5|1415.3|1416.5|1415.3|1416.1|1414.9|31
1617681900000|2021-04-06 04:05:00|1416.4|1415.2|1416.5|1415.3|1416.5|1415.3|1416.3|1415.1|16
1617682200000|2021-04-06 04:10:00|1416.4|1415.2|1416.4|1415.2|1416.5|1415.3|1416.4|1415.2|7
1617682500000|2021-04-06 04:15:00|1416.5|1415.3|1416.3|1415.1|1416.5|1415.3|1416.2|1415|7
1617682800000|2021-04-06 04:20:00|1416.2|1415|1416.2|1415|1416.5|1415.3|1416.2|1415|4
1617683100000|2021-04-06 04:25:00|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1416.1|1414.9|7
1617683400000|2021-04-06 04:30:00|1416.1|1414.9|1416|1414.8|1416.2|1415|1415.8|1414.6|9
1617683700000|2021-04-06 04:35:00|1416.1|1414.9|1416.1|1414.9|1416.4|1415.2|1416.1|1414.9|22
1617684000000|2021-04-06 04:40:00|1416|1414.8|1416|1414.8|1416.3|1415.1|1416|1414.8|6
1617684300000|2021-04-06 04:45:00|1416.1|1414.9|1415.7|1414.5|1416.2|1415|1415.6|1414.4|33
1617684600000|2021-04-06 04:50:00|1415.8|1414.6|1415.5|1414.3|1415.8|1414.6|1415.3|1414.1|12
1617684900000|2021-04-06 04:55:00|1415.6|1414.4|1415.7|1414.5|1415.7|1414.5|1415.5|1414.3|12
1617685200000|2021-04-06 05:00:00|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.6|1414.4|9
1617685500000|2021-04-06 05:05:00|1415.6|1414.4|1415.6|1414.4|1415.8|1414.6|1415.4|1414.2|24
1617685800000|2021-04-06 05:10:00|1415.5|1414.3|1415.4|1414.2|1415.8|1414.6|1415.4|1414.2|21
1617686100000|2021-04-06 05:15:00|1415.5|1414.3|1415.1|1413.9|1415.6|1414.4|1415.1|1413.9|17
1617686400000|2021-04-06 05:20:00|1415|1413.8|1414.9|1413.7|1415|1413.8|1414.6|1413.4|41
1617686700000|2021-04-06 05:25:00|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1414.8|1413.6|22
1617687000000|2021-04-06 05:30:00|1415|1413.8|1416.4|1415.2|1416.6|1415.4|1415|1413.8|76
1617687300000|2021-04-06 05:35:00|1416.3|1415.1|1416.7|1415.5|1416.7|1415.5|1415.4|1414.2|37
1617687600000|2021-04-06 05:40:00|1416.9|1415.7|1417.1|1415.9|1417.2|1416|1416.7|1415.5|76
1617687900000|2021-04-06 05:45:00|1417|1415.8|1418.1|1416.9|1418.1|1416.9|1417|1415.8|80
1617688200000|2021-04-06 05:50:00|1418.2|1417|1418.9|1417.7|1419.1|1417.9|1417.6|1416.4|262
1617688500000|2021-04-06 05:55:00|1419|1417.8|1418.7|1417.5|1419.2|1418|1418.5|1417.3|77
1617688800000|2021-04-06 06:00:00|1418.6|1417.4|1417.5|1416.3|1418.7|1417.5|1417.2|1416|23
1617689100000|2021-04-06 06:05:00|1417.6|1416.4|1416.9|1415.7|1418.1|1416.9|1416.9|1415.7|20
1617689400000|2021-04-06 06:10:00|1417|1415.8|1416.7|1415.5|1417.4|1416.2|1416.4|1415.2|45
1617689700000|2021-04-06 06:15:00|1416.6|1415.4|1416.5|1415.3|1417|1415.8|1416.1|1414.9|32
1617690000000|2021-04-06 06:20:00|1416.6|1415.4|1416.2|1415|1416.8|1415.6|1416.2|1415|18
1617690300000|2021-04-06 06:25:00|1416.3|1415.1|1416.2|1415|1416.5|1415.3|1415.9|1414.7|16
1617690600000|2021-04-06 06:30:00|1416.1|1414.9|1415.7|1414.5|1416.2|1415|1415.4|1414.2|30
1617690900000|2021-04-06 06:35:00|1415.8|1414.6|1414.7|1413.5|1415.9|1414.7|1414.6|1413.4|47
1617691200000|2021-04-06 06:40:00|1414.6|1413.4|1414.1|1412.9|1414.7|1413.5|1413.9|1412.7|51
1617691500000|2021-04-06 06:45:00|1413.9|1412.7|1414|1412.8|1414.1|1412.9|1413.2|1412|44
1617691800000|2021-04-06 06:50:00|1413.9|1412.7|1415.2|1414|1415.7|1414.5|1413.9|1412.7|53
1617692100000|2021-04-06 06:55:00|1415|1413.8|1414.7|1413.5|1415.2|1414|1414.3|1413.1|20
1617692400000|2021-04-06 07:00:00|1414.5|1413.3|1414.1|1412.9|1414.5|1413.3|1414|1412.8|69
1617692700000|2021-04-06 07:05:00|1414|1412.8|1414.2|1413|1414.3|1413.1|1413.2|1412|78
1617693000000|2021-04-06 07:10:00|1414.3|1413.1|1413.5|1412.3|1414.4|1413.2|1413.2|1412|24
1617693300000|2021-04-06 07:15:00|1413.6|1412.4|1414.5|1413.3|1414.5|1413.3|1413.3|1412.1|54
1617693600000|2021-04-06 07:20:00|1414.6|1413.4|1414.9|1413.7|1415.1|1413.9|1414.3|1413.1|33
1617693900000|2021-04-06 07:25:00|1414.8|1413.6|1414.5|1413.3|1415|1413.8|1414.5|1413.3|15
1617694200000|2021-04-06 07:30:00|1414.4|1413.2|1414.5|1413.3|1414.7|1413.5|1413.8|1412.6|45
1617694500000|2021-04-06 07:35:00|1414.6|1413.4|1414.6|1413.4|1415.2|1414|1414.6|1413.4|12
1617694800000|2021-04-06 07:40:00|1414.7|1413.5|1415.1|1413.9|1415.1|1413.9|1414.7|1413.5|9
1617695100000|2021-04-06 07:45:00|1415.5|1414.3|1415.4|1414.2|1416|1414.8|1415.2|1414|36
1617695400000|2021-04-06 07:50:00|1415.5|1414.3|1415.7|1414.5|1415.7|1414.5|1415.2|1414|14
1617695700000|2021-04-06 07:55:00|1415.8|1414.6|1416|1414.8|1416.2|1415|1415.8|1414.6|34
1617696000000|2021-04-06 08:00:00|1415.9|1414.7|1416.3|1415.1|1416.8|1415.6|1415.7|1414.5|39
1617696300000|2021-04-06 08:05:00|1415.9|1414.7|1415.5|1414.3|1416|1414.8|1415.5|1414.3|10
1617696600000|2021-04-06 08:10:00|1415.4|1414.2|1414.5|1413.3|1415.5|1414.3|1414.5|1413.3|43
1617696900000|2021-04-06 08:15:00|1414.4|1413.2|1414.9|1413.7|1415|1413.8|1414.3|1413.1|19
1617697200000|2021-04-06 08:20:00|1414.8|1413.6|1414.9|1413.7|1415.1|1413.9|1414.6|1413.4|143
1617697500000|2021-04-06 08:25:00|1414.7|1413.5|1415.2|1414|1415.4|1414.2|1414.2|1413|62
1617697800000|2021-04-06 08:30:00|1415.3|1414.1|1415.6|1414.4|1415.7|1414.5|1414.9|1413.7|90
1617698100000|2021-04-06 08:35:00|1415.5|1414.3|1414.5|1413.3|1415.5|1414.3|1414.4|1413.2|24
1617698400000|2021-04-06 08:40:00|1414.4|1413.2|1414.1|1412.9|1414.6|1413.4|1413.7|1412.5|22
1617698700000|2021-04-06 08:45:00|1414.4|1413.2|1415.3|1414.1|1415.4|1414.2|1414.4|1413.2|14
1617699000000|2021-04-06 08:50:00|1415.4|1414.2|1415.9|1414.7|1416|1414.8|1415.4|1414.2|19
1617699300000|2021-04-06 08:55:00|1416.1|1414.9|1417.2|1416|1417.2|1416|1415.7|1414.5|21
1617699600000|2021-04-06 09:00:00|1417.1|1415.9|1416.5|1415.3|1417.1|1415.9|1416.1|1414.9|40
1617699900000|2021-04-06 09:05:00|1416.6|1415.4|1416.2|1415|1416.6|1415.4|1416.1|1414.9|18
1617700200000|2021-04-06 09:10:00|1416.1|1414.9|1416.3|1415.1|1416.9|1415.7|1415.9|1414.7|92
1617700500000|2021-04-06 09:15:00|1416.5|1415.3|1416.6|1415.4|1416.7|1415.5|1416.2|1415|12
1617700800000|2021-04-06 09:20:00|1416.4|1415.2|1415.3|1414.1|1416.4|1415.2|1415.2|1414|46
1617701100000|2021-04-06 09:25:00|1415.2|1414|1414.7|1413.5|1415.4|1414.2|1414.7|1413.5|32
1617701400000|2021-04-06 09:30:00|1414.5|1413.3|1414.5|1413.3|1414.7|1413.5|1414.2|1413|26
1617701700000|2021-04-06 09:35:00|1414.6|1413.4|1414.7|1413.5|1414.7|1413.5|1414.1|1412.9|36
1617702000000|2021-04-06 09:40:00|1414.6|1413.4|1414.7|1413.5|1415.1|1413.9|1414.3|1413.1|34
1617702300000|2021-04-06 09:45:00|1414.8|1413.6|1415.5|1414.3|1415.6|1414.4|1414.6|1413.4|31
1617702600000|2021-04-06 09:50:00|1415.4|1414.2|1416.2|1415|1416.8|1415.6|1415.1|1413.9|74
1617702900000|2021-04-06 09:55:00|1416.4|1415.2|1416.6|1415.4|1417.2|1416|1416.4|1415.2|65
1617703200000|2021-04-06 10:00:00|1416.5|1415.3|1415.6|1414.4|1416.7|1415.5|1415.6|1414.4|28
1617703500000|2021-04-06 10:05:00|1415.5|1414.3|1415.6|1414.4|1416|1414.8|1415.2|1414|23
1617703800000|2021-04-06 10:10:00|1415.5|1414.3|1415.7|1414.5|1416.4|1415.2|1415.5|1414.3|39
1617704100000|2021-04-06 10:15:00|1415.8|1414.6|1416.7|1415.5|1416.8|1415.6|1415.5|1414.3|43
1617704400000|2021-04-06 10:20:00|1416.6|1415.4|1416.3|1415.1|1416.7|1415.5|1416|1414.8|33
1617704700000|2021-04-06 10:25:00|1416.2|1415|1417.4|1416.2|1417.5|1416.3|1416.1|1414.9|27
1617705000000|2021-04-06 10:30:00|1417.5|1416.3|1417.7|1416.5|1418.1|1416.9|1417.4|1416.2|38
1617705300000|2021-04-06 10:35:00|1417.6|1416.4|1417.3|1416.1|1417.9|1416.7|1417.2|1416|28
1617705600000|2021-04-06 10:40:00|1417.4|1416.2|1417.7|1416.5|1417.9|1416.7|1417.2|1416|29
1617705900000|2021-04-06 10:45:00|1417.8|1416.6|1418.3|1417.1|1418.4|1417.2|1417.5|1416.3|48
1617706200000|2021-04-06 10:50:00|1418.4|1417.2|1418|1416.8|1418.4|1417.2|1417.4|1416.2|60
1617706500000|2021-04-06 10:55:00|1417.9|1416.7|1418.9|1417.7|1418.9|1417.7|1417.2|1416|30
1617706800000|2021-04-06 11:00:00|1418.8|1417.6|1418.2|1417|1419.4|1418.2|1418.2|1417|66
1617707100000|2021-04-06 11:05:00|1418.1|1416.9|1418.5|1417.3|1418.7|1417.5|1418.1|1416.9|37
1617707400000|2021-04-06 11:10:00|1418.6|1417.4|1417.8|1416.6|1418.8|1417.6|1417.7|1416.5|67
1617707700000|2021-04-06 11:15:00|1417.9|1416.7|1420.3|1419.1|1420.6|1419.4|1417.5|1416.3|210
1617708000000|2021-04-06 11:20:00|1420.8|1419.6|1420.6|1419.4|1421.7|1420.5|1420.3|1419.1|156
1617708300000|2021-04-06 11:25:00|1420.7|1419.5|1421.4|1420.2|1421.5|1420.3|1420.4|1419.2|135
1617708600000|2021-04-06 11:30:00|1420.9|1419.7|1422.3|1421.1|1423.1|1421.9|1420.9|1419.7|250
1617708900000|2021-04-06 11:35:00|1422.1|1420.9|1422.2|1421|1422.6|1421.4|1421.4|1420.2|89
1617709200000|2021-04-06 11:40:00|1422.3|1421.1|1422.3|1421.1|1422.5|1421.3|1421.6|1420.4|84
1617709500000|2021-04-06 11:45:00|1422.5|1421.3|1424.2|1423|1424.4|1423.2|1422.3|1421.1|265
1617709800000|2021-04-06 11:50:00|1424.3|1423.1|1424.1|1422.9|1425.1|1423.9|1424|1422.8|201
1617710100000|2021-04-06 11:55:00|1424|1422.8|1425.7|1424.5|1426|1424.8|1423.9|1422.7|166
1617710400000|2021-04-06 12:00:00|1425.8|1424.6|1423.9|1422.7|1426.1|1424.9|1423.4|1422.2|234
1617710700000|2021-04-06 12:05:00|1423.6|1422.4|1424.7|1423.5|1425.4|1424.2|1423.6|1422.4|151
1617711000000|2021-04-06 12:10:00|1424.6|1423.4|1424.6|1423.4|1425|1423.8|1424.5|1423.3|144
1617711300000|2021-04-06 12:15:00|1423.9|1422.7|1423.6|1422.4|1424.1|1422.9|1423.4|1422.2|329
1617711600000|2021-04-06 12:20:00|1423.5|1422.3|1423.3|1422.1|1424.5|1423.3|1423.3|1422.1|188
1617711900000|2021-04-06 12:25:00|1423.4|1422.2|1424.8|1423.6|1424.9|1423.7|1423.2|1422|164
1617712200000|2021-04-06 12:30:00|1424.7|1423.5|1426.3|1425.1|1426.3|1425.1|1424.2|1423|269
1617712500000|2021-04-06 12:35:00|1426.5|1425.3|1427.3|1426.1|1428.4|1427.2|1426.5|1425.3|593
1617712800000|2021-04-06 12:40:00|1427.4|1426.2|1427.2|1426|1427.5|1426.3|1426.1|1424.9|382
1617715800000|2021-04-06 13:30:00|1426.1|1424.9|1419.5|1418.3|1428.4|1427.2|1418.8|1417.6|3145
1617716100000|2021-04-06 13:35:00|1419.2|1418|1416.9|1415.7|1422.8|1421.6|1416.7|1415.5|2136
1617716400000|2021-04-06 13:40:00|1417.3|1416.1|1422|1420.8|1422.3|1421.1|1417|1415.8|1035
1617716700000|2021-04-06 13:45:00|1421.7|1420.5|1422.9|1421.7|1424.6|1423.4|1421.7|1420.5|1698
1617717000000|2021-04-06 13:50:00|1422.7|1421.5|1425|1423.8|1426.1|1424.9|1422.7|1421.5|794
1617717300000|2021-04-06 13:55:00|1424.9|1423.7|1425.5|1424.3|1425.7|1424.5|1423.6|1422.4|1156
1617717600000|2021-04-06 14:00:00|1425.4|1424.2|1423.1|1421.9|1426.2|1425|1422.8|1421.6|1084
1617717900000|2021-04-06 14:05:00|1423|1421.8|1424.8|1423.6|1425.1|1423.9|1423|1421.8|630
1617718200000|2021-04-06 14:10:00|1424.9|1423.7|1424.8|1423.6|1425.5|1424.3|1424.3|1423.1|304
1617718500000|2021-04-06 14:15:00|1424.9|1423.7|1424.7|1423.5|1426|1424.8|1424.5|1423.3|385
1617718800000|2021-04-06 14:20:00|1424.6|1423.4|1424.4|1423.2|1425.4|1424.2|1423.4|1422.2|584
1617719100000|2021-04-06 14:25:00|1424.6|1423.4|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|386
1617719400000|2021-04-06 14:30:00|1423.6|1422.4|1422.9|1421.7|1423.9|1422.7|1422.5|1421.3|432
1617719700000|2021-04-06 14:35:00|1422.8|1421.6|1424.3|1423.1|1424.9|1423.7|1422.6|1421.4|335
1617720000000|2021-04-06 14:40:00|1424.5|1423.3|1421.5|1420.3|1424.6|1423.4|1421.3|1420.1|589
1617720300000|2021-04-06 14:45:00|1421.7|1420.5|1422.4|1421.2|1422.7|1421.5|1421.4|1420.2|752
1617720600000|2021-04-06 14:50:00|1422.6|1421.4|1422.4|1421.2|1423.1|1421.9|1421.8|1420.6|353
1617720900000|2021-04-06 14:55:00|1422.7|1421.5|1422.9|1421.7|1424|1422.8|1422.7|1421.5|261
1617721200000|2021-04-06 15:00:00|1423|1421.8|1424.4|1423.2|1424.4|1423.2|1422.9|1421.7|298
1617721500000|2021-04-06 15:05:00|1424.5|1423.3|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|251
1617721800000|2021-04-06 15:10:00|1423.6|1422.4|1423|1421.8|1423.9|1422.7|1422.9|1421.7|339
1617722100000|2021-04-06 15:15:00|1423.3|1422.1|1421.7|1420.5|1423.6|1422.4|1421.7|1420.5|382
1617722400000|2021-04-06 15:20:00|1421.6|1420.4|1421.4|1420.2|1422.4|1421.2|1421.3|1420.1|279
1617722700000|2021-04-06 15:25:00|1421.6|1420.4|1422.8|1421.6|1422.9|1421.7|1421.6|1420.4|372
1617723000000|2021-04-06 15:30:00|1422.9|1421.7|1421.4|1420.2|1423.2|1422|1421.4|1420.2|355
1617723300000|2021-04-06 15:35:00|1421.3|1420.1|1421.6|1420.4|1421.8|1420.6|1420.6|1419.4|268
1617723600000|2021-04-06 15:40:00|1421.4|1420.2|1419.9|1418.7|1421.4|1420.2|1419.9|1418.7|469
1617723900000|2021-04-06 15:45:00|1420.2|1419|1420.1|1418.9|1420.8|1419.6|1419.9|1418.7|259
1617724200000|2021-04-06 15:50:00|1420.2|1419|1419.1|1417.9|1420.2|1419|1418.8|1417.6|274
1617724500000|2021-04-06 15:55:00|1419.2|1418|1418.7|1417.5|1419.7|1418.5|1418.5|1417.3|282
1617724800000|2021-04-06 16:00:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1417.9|1416.7|855
1617725100000|2021-04-06 16:05:00|1418.9|1417.7|1416.6|1415.4|1418.9|1417.7|1416.5|1415.3|797
1617725400000|2021-04-06 16:10:00|1416.7|1415.5|1416.4|1415.2|1417.3|1416.1|1415.9|1414.7|256
1617725700000|2021-04-06 16:15:00|1416.2|1415|1416.9|1415.7|1417.9|1416.7|1416.2|1415|314
1617726000000|2021-04-06 16:20:00|1417.2|1416|1418.2|1417|1418.6|1417.4|1416.9|1415.7|322
1617726300000|2021-04-06 16:25:00|1418.1|1416.9|1417.3|1416.1|1418.2|1417|1417.1|1415.9|159
1617726600000|2021-04-06 16:30:00|1417.8|1416.6|1416.5|1415.3|1418.1|1416.9|1416.4|1415.2|305
1617726900000|2021-04-06 16:35:00|1416.4|1415.2|1416.4|1415.2|1417|1415.8|1416|1414.8|197
1617727200000|2021-04-06 16:40:00|1416.3|1415.1|1416.7|1415.5|1417.2|1416|1416|1414.8|170
1617727500000|2021-04-06 16:45:00|1417.1|1415.9|1416.2|1415|1417.2|1416|1416|1414.8|171
1617727800000|2021-04-06 16:50:00|1416.1|1414.9|1415.9|1414.7|1416.6|1415.4|1415.9|1414.7|196
1617728100000|2021-04-06 16:55:00|1416|1414.8|1416.9|1415.7|1417.1|1415.9|1415.9|1414.7|131
1617728400000|2021-04-06 17:00:00|1416.7|1415.5|1415.4|1414.2|1417|1415.8|1414.7|1413.5|429
1617728700000|2021-04-06 17:05:00|1415.5|1414.3|1414.9|1413.7|1415.5|1414.3|1414.6|1413.4|286
1617729000000|2021-04-06 17:10:00|1414.6|1413.4|1416.8|1415.6|1417.1|1415.9|1414.6|1413.4|175
1617729300000|2021-04-06 17:15:00|1416.6|1415.4|1416.1|1414.9|1417.2|1416|1416.1|1414.9|342
1617729600000|2021-04-06 17:20:00|1416|1414.8|1416|1414.8|1416.8|1415.6|1415.8|1414.6|149
1617729900000|2021-04-06 17:25:00|1416.1|1414.9|1416.1|1414.9|1416.3|1415.1|1415.7|1414.5|157
1617730200000|2021-04-06 17:30:00|1416|1414.8|1415.7|1414.5|1416.2|1415|1415.7|1414.5|342
1617730500000|2021-04-06 17:35:00|1415.8|1414.6|1415.9|1414.7|1416.2|1415|1415.7|1414.5|152
1617730800000|2021-04-06 17:40:00|1416|1414.8|1415.7|1414.5|1416.3|1415.1|1415.7|1414.5|151
1617731100000|2021-04-06 17:45:00|1415.8|1414.6|1415.9|1414.7|1416.4|1415.2|1415.4|1414.2|138
1617731400000|2021-04-06 17:50:00|1416|1414.8|1415|1413.8|1416.2|1415|1414.9|1413.7|174
1617731700000|2021-04-06 17:55:00|1414.8|1413.6|1414.3|1413.1|1414.8|1413.6|1413.8|1412.6|428
1617732000000|2021-04-06 18:00:00|1414.2|1413|1416.4|1415.2|1416.4|1415.2|1414.2|1413|483
1617732300000|2021-04-06 18:05:00|1416.5|1415.3|1414|1412.8|1416.6|1415.4|1414|1412.8|1153
1617732600000|2021-04-06 18:10:00|1414.1|1412.9|1416.1|1414.9|1417.8|1416.6|1414|1412.8|1944
1617732900000|2021-04-06 18:15:00|1416.2|1415|1417.6|1416.4|1417.8|1416.6|1416.2|1415|664
1617753600000|2021-04-07 00:00:00|1418.1|1416.9|1420.8|1419.6|1421.7|1420.5|1418|1416.8|646
1617753900000|2021-04-07 00:05:00|1421|1419.8|1419.8|1418.6|1421.4|1420.2|1419.4|1418.2|121
1617754200000|2021-04-07 00:10:00|1419.9|1418.7|1419.8|1418.6|1420.1|1418.9|1419.3|1418.1|65
1617754500000|2021-04-07 00:15:00|1420|1418.8|1421.4|1420.2|1421.4|1420.2|1419.8|1418.6|101
1617754800000|2021-04-07 00:20:00|1421.5|1420.3|1420.8|1419.6|1421.6|1420.4|1420.6|1419.4|50
1617755100000|2021-04-07 00:25:00|1420.6|1419.4|1421.7|1420.5|1421.7|1420.5|1420.5|1419.3|53
1617755400000|2021-04-07 00:30:00|1421.6|1420.4|1422.1|1420.9|1422.4|1421.2|1421.3|1420.1|60
1617755700000|2021-04-07 00:35:00|1422.2|1421|1422.6|1421.4|1422.7|1421.5|1422.1|1420.9|47
1617756000000|2021-04-07 00:40:00|1422.5|1421.3|1423|1421.8|1423|1421.8|1422.1|1420.9|61
1617756300000|2021-04-07 00:45:00|1423.7|1422.5|1423.5|1422.3|1424|1422.8|1423.2|1422|100
1617756600000|2021-04-07 00:50:00|1423.6|1422.4|1422.1|1420.9|1423.7|1422.5|1422|1420.8|58
1617756900000|2021-04-07 00:55:00|1422|1420.8|1422.6|1421.4|1422.8|1421.6|1421.8|1420.6|147
1617757200000|2021-04-07 01:00:00|1422.8|1421.6|1422.6|1421.4|1423.6|1422.4|1422.6|1421.4|83
1617757500000|2021-04-07 01:05:00|1422.8|1421.6|1423.1|1421.9|1423.6|1422.4|1422.6|1421.4|101
1617757800000|2021-04-07 01:10:00|1423.3|1422.1|1423.7|1422.5|1423.9|1422.7|1423|1421.8|80
1617758100000|2021-04-07 01:15:00|1423.9|1422.7|1423|1421.8|1424|1422.8|1423|1421.8|62
1617758400000|2021-04-07 01:20:00|1422.8|1421.6|1421.8|1420.6|1423|1421.8|1421.8|1420.6|56
1617758700000|2021-04-07 01:25:00|1421.6|1420.4|1421.4|1420.2|1421.7|1420.5|1421.1|1419.9|34
1617759000000|2021-04-07 01:30:00|1421.6|1420.4|1421.6|1420.4|1422.4|1421.2|1421.5|1420.3|27
1617759300000|2021-04-07 01:35:00|1421.5|1420.3|1422.1|1420.9|1422.5|1421.3|1421.5|1420.3|26
1617759600000|2021-04-07 01:40:00|1422.2|1421|1422.2|1421|1422.8|1421.6|1422|1420.8|46
1617759900000|2021-04-07 01:45:00|1422.1|1420.9|1421.6|1420.4|1422.2|1421|1421.4|1420.2|36
1617760200000|2021-04-07 01:50:00|1421.5|1420.3|1421.6|1420.4|1421.7|1420.5|1420.9|1419.7|52
1617760500000|2021-04-07 01:55:00|1421.5|1420.3|1421.3|1420.1|1421.9|1420.7|1421.2|1420|8
1617760800000|2021-04-07 02:00:00|1421.2|1420|1421.9|1420.7|1422.2|1421|1421.1|1419.9|23
1617761100000|2021-04-07 02:05:00|1422.1|1420.9|1420.8|1419.6|1422.2|1421|1420.5|1419.3|25
1617761400000|2021-04-07 02:10:00|1420.9|1419.7|1420.6|1419.4|1421.3|1420.1|1420.5|1419.3|24
1617761700000|2021-04-07 02:15:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.6|1419.4|19
1617762000000|2021-04-07 02:20:00|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|7
1617762300000|2021-04-07 02:25:00|1420.5|1419.3|1420.8|1419.6|1420.8|1419.6|1420.5|1419.3|4
1617762600000|2021-04-07 02:30:00|1420.6|1419.4|1420.6|1419.4|1420.8|1419.6|1420.3|1419.1|24
1617762900000|2021-04-07 02:35:00|1420.7|1419.5|1420.9|1419.7|1421|1419.8|1420.5|1419.3|13
1617763200000|2021-04-07 02:40:00|1420.8|1419.6|1420.8|1419.6|1421.1|1419.9|1420.7|1419.5|4
1617763500000|2021-04-07 02:45:00|1420.7|1419.5|1420.5|1419.3|1420.8|1419.6|1420.3|1419.1|4
1617763800000|2021-04-07 02:50:00|1420.4|1419.2|1420.1|1418.9|1420.5|1419.3|1419.7|1418.5|29
1617764100000|2021-04-07 02:55:00|1420.2|1419|1419.5|1418.3|1420.2|1419|1419.4|1418.2|20
1617764400000|2021-04-07 03:00:00|1419.4|1418.2|1420|1418.8|1420.3|1419.1|1419.4|1418.2|39
1617764700000|2021-04-07 03:05:00|1419.9|1418.7|1419.8|1418.6|1420.3|1419.1|1419.8|1418.6|17
1617765000000|2021-04-07 03:10:00|1419.9|1418.7|1420.2|1419|1420.2|1419|1418.9|1417.7|96
1617765300000|2021-04-07 03:15:00|1420.4|1419.2|1419.9|1418.7|1420.5|1419.3|1419.4|1418.2|84
1617765600000|2021-04-07 03:20:00|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419.7|1418.5|65
1617765900000|2021-04-07 03:25:00|1419.8|1418.6|1419.5|1418.3|1420|1418.8|1419.4|1418.2|15
1617766200000|2021-04-07 03:30:00|1419.6|1418.4|1420.2|1419|1420.3|1419.1|1419.5|1418.3|22
1617766500000|2021-04-07 03:35:00|1420|1418.8|1420.2|1419|1420.2|1419|1420|1418.8|3
1617766800000|2021-04-07 03:40:00|1420|1418.8|1420.2|1419|1420.2|1419|1420|1418.8|4
1617767100000|2021-04-07 03:45:00|1420.3|1419.1|1420.4|1419.2|1420.4|1419.2|1420.3|1419.1|5
1617767400000|2021-04-07 03:50:00|1420.5|1419.3|1420.7|1419.5|1420.7|1419.5|1420.4|1419.2|8
1617767700000|2021-04-07 03:55:00|1420.4|1419.2|1420.5|1419.3|1420.7|1419.5|1420.4|1419.2|7
1617768000000|2021-04-07 04:00:00|1420.7|1419.5|1421.3|1420.1|1421.3|1420.1|1420.7|1419.5|6
1617768300000|2021-04-07 04:05:00|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.3|1420.1|13
1617768600000|2021-04-07 04:10:00|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.3|1420.1|4
1617768900000|2021-04-07 04:15:00|1421.3|1420.1|1421.8|1420.6|1421.9|1420.7|1421.3|1420.1|15
1617769200000|2021-04-07 04:20:00|1421.9|1420.7|1421.8|1420.6|1422|1420.8|1421.8|1420.6|0
1617769500000|2021-04-07 04:25:00|1422|1420.8|1422.1|1420.9|1422.2|1421|1421.8|1420.6|7
1617769800000|2021-04-07 04:30:00|1422|1420.8|1422.2|1421|1422.3|1421.1|1421.8|1420.6|23
1617770100000|2021-04-07 04:35:00|1422.1|1420.9|1421.8|1420.6|1422.1|1420.9|1421.8|1420.6|3
1617770400000|2021-04-07 04:40:00|1421.7|1420.5|1421.8|1420.6|1421.8|1420.6|1421.7|1420.5|3
1617770700000|2021-04-07 04:45:00|1421.9|1420.7|1421.7|1420.5|1421.9|1420.7|1421.7|1420.5|8
1617771000000|2021-04-07 04:50:00|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|3
1617771300000|2021-04-07 04:55:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|3
1617771600000|2021-04-07 05:00:00|1421.5|1420.3|1421.2|1420|1421.6|1420.4|1421.1|1419.9|5
1617771900000|2021-04-07 05:05:00|1421.1|1419.9|1421.2|1420|1421.2|1420|1421|1419.8|7
1617772200000|2021-04-07 05:10:00|1421.1|1419.9|1420.8|1419.6|1421.1|1419.9|1420.8|1419.6|5
1617772500000|2021-04-07 05:15:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.5|1419.3|3
1617772800000|2021-04-07 05:20:00|1420.5|1419.3|1420.6|1419.4|1420.8|1419.6|1420.5|1419.3|15
1617773100000|2021-04-07 05:25:00|1420.7|1419.5|1420.7|1419.5|1420.8|1419.6|1420.4|1419.2|2
1617773400000|2021-04-07 05:30:00|1420.8|1419.6|1419|1417.8|1420.8|1419.6|1419|1417.8|93
1617773700000|2021-04-07 05:35:00|1418.9|1417.7|1420.5|1419.3|1420.5|1419.3|1418.9|1417.7|37
1617774000000|2021-04-07 05:40:00|1420.4|1419.2|1421.5|1420.3|1421.5|1420.3|1420.3|1419.1|38
1617774300000|2021-04-07 05:45:00|1421.4|1420.2|1423.6|1422.4|1424|1422.8|1421.3|1420.1|259
1617774600000|2021-04-07 05:50:00|1423.5|1422.3|1424.1|1422.9|1424.5|1423.3|1423.1|1421.9|108
1617774900000|2021-04-07 05:55:00|1424|1422.8|1424.7|1423.5|1424.9|1423.7|1423.9|1422.7|114
1617775200000|2021-04-07 06:00:00|1424.6|1423.4|1424.4|1423.2|1424.9|1423.7|1423.7|1422.5|67
1617775500000|2021-04-07 06:05:00|1424.5|1423.3|1423.5|1422.3|1424.7|1423.5|1423.5|1422.3|102
1617775800000|2021-04-07 06:10:00|1423.3|1422.1|1422|1420.8|1423.5|1422.3|1421.7|1420.5|98
1617776100000|2021-04-07 06:15:00|1422.2|1421|1421.7|1420.5|1422.5|1421.3|1421.6|1420.4|52
1617776400000|2021-04-07 06:20:00|1421.8|1420.6|1421.9|1420.7|1422.1|1420.9|1421.7|1420.5|22
1617776700000|2021-04-07 06:25:00|1421.8|1420.6|1420.9|1419.7|1422|1420.8|1420.9|1419.7|45
1617777000000|2021-04-07 06:30:00|1420.8|1419.6|1421.8|1420.6|1421.9|1420.7|1420.7|1419.5|39
1617777300000|2021-04-07 06:35:00|1421.7|1420.5|1422.7|1421.5|1423|1421.8|1421.7|1420.5|33
1617777600000|2021-04-07 06:40:00|1422.8|1421.6|1424.2|1423|1424.2|1423|1422.8|1421.6|42
1617777900000|2021-04-07 06:45:00|1424|1422.8|1424.7|1423.5|1424.8|1423.6|1423.7|1422.5|89
1617778200000|2021-04-07 06:50:00|1424.8|1423.6|1423.8|1422.6|1424.8|1423.6|1423.7|1422.5|83
1617778500000|2021-04-07 06:55:00|1423.7|1422.5|1423.7|1422.5|1423.8|1422.6|1423|1421.8|55
1617778800000|2021-04-07 07:00:00|1423.8|1422.6|1423.3|1422.1|1424.1|1422.9|1423.1|1421.9|37
1617779100000|2021-04-07 07:05:00|1423.1|1421.9|1423|1421.8|1423.6|1422.4|1422.8|1421.6|16
1617779400000|2021-04-07 07:10:00|1423.1|1421.9|1422.3|1421.1|1423.1|1421.9|1422.2|1421|52
1617779700000|2021-04-07 07:15:00|1422.2|1421|1422.8|1421.6|1422.8|1421.6|1422|1420.8|59
1617780000000|2021-04-07 07:20:00|1422.9|1421.7|1422.5|1421.3|1423|1421.8|1422|1420.8|15
1617780300000|2021-04-07 07:25:00|1422.6|1421.4|1422.3|1421.1|1423.1|1421.9|1422.2|1421|16
1617780600000|2021-04-07 07:30:00|1422.1|1420.9|1422.3|1421.1|1422.7|1421.5|1422.1|1420.9|15
1617780900000|2021-04-07 07:35:00|1422.4|1421.2|1422.8|1421.6|1422.9|1421.7|1422.2|1421|31
1617781200000|2021-04-07 07:40:00|1422.7|1421.5|1422.8|1421.6|1423.1|1421.9|1422.6|1421.4|24
1617781500000|2021-04-07 07:45:00|1422.9|1421.7|1422.6|1421.4|1423.2|1422|1422.4|1421.2|32
1617781800000|2021-04-07 07:50:00|1422.4|1421.2|1422.9|1421.7|1423.1|1421.9|1422.4|1421.2|17
1617782100000|2021-04-07 07:55:00|1423.2|1422|1423.6|1422.4|1423.6|1422.4|1423.1|1421.9|15
1617782400000|2021-04-07 08:00:00|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1422.7|1421.5|28
1617782700000|2021-04-07 08:05:00|1423.3|1422.1|1423.6|1422.4|1423.7|1422.5|1423.2|1422|38
1617783000000|2021-04-07 08:10:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1423.2|1422|35
1617783300000|2021-04-07 08:15:00|1423.3|1422.1|1421.9|1420.7|1423.4|1422.2|1421.8|1420.6|65
1617783600000|2021-04-07 08:20:00|1421.8|1420.6|1421.7|1420.5|1422.7|1421.5|1421.7|1420.5|32
1617783900000|2021-04-07 08:25:00|1421.6|1420.4|1422.4|1421.2|1422.4|1421.2|1421.6|1420.4|16
1617784200000|2021-04-07 08:30:00|1422.3|1421.1|1422.9|1421.7|1422.9|1421.7|1422.2|1421|20
1617784500000|2021-04-07 08:35:00|1422.8|1421.6|1422.4|1421.2|1423.1|1421.9|1422.4|1421.2|18
1617784800000|2021-04-07 08:40:00|1422.5|1421.3|1422.2|1421|1422.7|1421.5|1422.1|1420.9|10
1617785100000|2021-04-07 08:45:00|1422.1|1420.9|1422.6|1421.4|1422.6|1421.4|1421.9|1420.7|11
1617785400000|2021-04-07 08:50:00|1422.7|1421.5|1423.5|1422.3|1423.8|1422.6|1422.6|1421.4|30
1617785700000|2021-04-07 08:55:00|1423.4|1422.2|1422.1|1420.9|1423.4|1422.2|1421.9|1420.7|43
1617786000000|2021-04-07 09:00:00|1422.2|1421|1422.4|1421.2|1422.9|1421.7|1422|1420.8|59
1617786300000|2021-04-07 09:05:00|1422.3|1421.1|1421.9|1420.7|1422.6|1421.4|1421.4|1420.2|55
1617786600000|2021-04-07 09:10:00|1421.8|1420.6|1421.2|1420|1421.8|1420.6|1421.2|1420|63
1617786900000|2021-04-07 09:15:00|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.2|1419|78
1617787200000|2021-04-07 09:20:00|1420.6|1419.4|1420.2|1419|1420.7|1419.5|1419.9|1418.7|48
1617787500000|2021-04-07 09:25:00|1419.9|1418.7|1419.4|1418.2|1420.2|1419|1419.4|1418.2|29
1617787800000|2021-04-07 09:30:00|1419.3|1418.1|1419.1|1417.9|1419.7|1418.5|1419.1|1417.9|59
1617788100000|2021-04-07 09:35:00|1419.3|1418.1|1418.4|1417.2|1419.4|1418.2|1418.4|1417.2|66
1617788400000|2021-04-07 09:40:00|1418.5|1417.3|1418.7|1417.5|1418.9|1417.7|1418.4|1417.2|51
1617788700000|2021-04-07 09:45:00|1418.6|1417.4|1419.1|1417.9|1419.4|1418.2|1418.5|1417.3|22
1617789000000|2021-04-07 09:50:00|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1418.9|1417.7|11
1617789300000|2021-04-07 09:55:00|1419|1417.8|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|15
1617789600000|2021-04-07 10:00:00|1418.9|1417.7|1419.8|1418.6|1419.9|1418.7|1418.9|1417.7|33
1617789900000|2021-04-07 10:05:00|1419.7|1418.5|1419.8|1418.6|1420.2|1419|1419.7|1418.5|35
1617790200000|2021-04-07 10:10:00|1419.7|1418.5|1419.6|1418.4|1419.9|1418.7|1419.4|1418.2|37
1617790500000|2021-04-07 10:15:00|1419.7|1418.5|1420.2|1419|1420.2|1419|1419.6|1418.4|47
1617790800000|2021-04-07 10:20:00|1419.9|1418.7|1420.4|1419.2|1420.7|1419.5|1419.9|1418.7|42
1617791100000|2021-04-07 10:25:00|1420.3|1419.1|1419.4|1418.2|1420.3|1419.1|1419.4|1418.2|29
1617791400000|2021-04-07 10:30:00|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1418.9|1417.7|19
1617791700000|2021-04-07 10:35:00|1419.3|1418.1|1418.9|1417.7|1419.3|1418.1|1418.7|1417.5|29
1617792000000|2021-04-07 10:40:00|1418.8|1417.6|1418.2|1417|1418.9|1417.7|1418.2|1417|35
1617792300000|2021-04-07 10:45:00|1418|1416.8|1418.8|1417.6|1419|1417.8|1417.9|1416.7|83
1617792600000|2021-04-07 10:50:00|1418.6|1417.4|1419.2|1418|1419.3|1418.1|1418.6|1417.4|16
1617792900000|2021-04-07 10:55:00|1419.6|1418.4|1419.7|1418.5|1419.8|1418.6|1419.4|1418.2|41
1617793200000|2021-04-07 11:00:00|1419.4|1418.2|1418.9|1417.7|1419.4|1418.2|1418.9|1417.7|42
1617793500000|2021-04-07 11:05:00|1418.7|1417.5|1418.9|1417.7|1419.1|1417.9|1418.6|1417.4|28
1617793800000|2021-04-07 11:10:00|1418.7|1417.5|1419.1|1417.9|1419.1|1417.9|1418.4|1417.2|32
1617794100000|2021-04-07 11:15:00|1419.2|1418|1420.4|1419.2|1420.4|1419.2|1419.1|1417.9|106
1617794400000|2021-04-07 11:20:00|1420.3|1419.1|1420.4|1419.2|1420.9|1419.7|1420.1|1418.9|101
1617794700000|2021-04-07 11:25:00|1420.6|1419.4|1421.1|1419.9|1421.2|1420|1420.4|1419.2|37
1617795000000|2021-04-07 11:30:00|1420.9|1419.7|1421.4|1420.2|1421.7|1420.5|1420.9|1419.7|174
1617795300000|2021-04-07 11:35:00|1421.5|1420.3|1421.8|1420.6|1421.9|1420.7|1421.4|1420.2|47
1617795600000|2021-04-07 11:40:00|1421.9|1420.7|1421.9|1420.7|1422.2|1421|1421.7|1420.5|31
1617795900000|2021-04-07 11:45:00|1422|1420.8|1421.7|1420.5|1422|1420.8|1421.7|1420.5|37
1617796200000|2021-04-07 11:50:00|1421.3|1420.1|1419.9|1418.7|1421.3|1420.1|1419.5|1418.3|255
1617796500000|2021-04-07 11:55:00|1420|1418.8|1420.2|1419|1420.3|1419.1|1419.5|1418.3|431
1617796800000|2021-04-07 12:00:00|1420.3|1419.1|1419.6|1418.4|1420.3|1419.1|1419.2|1418|662
1617797100000|2021-04-07 12:05:00|1419.5|1418.3|1420|1418.8|1420.6|1419.4|1419.4|1418.2|133
1617797400000|2021-04-07 12:10:00|1419.9|1418.7|1420.7|1419.5|1421.1|1419.9|1419.7|1418.5|243
1617797700000|2021-04-07 12:15:00|1420.6|1419.4|1420|1418.8|1420.6|1419.4|1419.4|1418.2|98
1617798000000|2021-04-07 12:20:00|1420.1|1418.9|1419.9|1418.7|1420.1|1418.9|1419.4|1418.2|140
1617798300000|2021-04-07 12:25:00|1419.8|1418.6|1420|1418.8|1420.2|1419|1419.3|1418.1|195
1617798600000|2021-04-07 12:30:00|1419.9|1418.7|1420.4|1419.2|1420.5|1419.3|1419.6|1418.4|116
1617798900000|2021-04-07 12:35:00|1420.5|1419.3|1421.2|1420|1421.2|1420|1420.3|1419.1|127
1617799200000|2021-04-07 12:40:00|1421.1|1419.9|1420.6|1419.4|1421.5|1420.3|1420.5|1419.3|83
1617802200000|2021-04-07 13:30:00|1421.4|1420.2|1414.9|1413.7|1421.4|1420.2|1413.4|1412.2|3161
1617802500000|2021-04-07 13:35:00|1414.8|1413.6|1410.6|1409.4|1416|1414.8|1409.3|1408.1|1933
1617802800000|2021-04-07 13:40:00|1410.4|1409.2|1407.9|1406.7|1411.4|1410.2|1406.7|1405.5|1618
1617803100000|2021-04-07 13:45:00|1407.6|1406.4|1406.2|1405|1408.6|1407.4|1405.6|1404.4|2333
1617803400000|2021-04-07 13:50:00|1406.1|1404.9|1404.9|1403.7|1407.1|1405.9|1404.9|1403.7|1028
1617803700000|2021-04-07 13:55:00|1404.8|1403.6|1404.6|1403.4|1406|1404.8|1404.4|1403.2|932
1617804000000|2021-04-07 14:00:00|1404.5|1403.3|1404.7|1403.5|1405.2|1404|1402.2|1401|1367
1617804300000|2021-04-07 14:05:00|1404.5|1403.3|1407.9|1406.7|1409|1407.8|1403.8|1402.6|1618
1617804600000|2021-04-07 14:10:00|1407.7|1406.5|1405.7|1404.5|1407.7|1406.5|1404.9|1403.7|802
1617804900000|2021-04-07 14:15:00|1405.6|1404.4|1406.1|1404.9|1407.3|1406.1|1404.4|1403.2|894
1617805200000|2021-04-07 14:20:00|1405.9|1404.7|1405.3|1404.1|1406.7|1405.5|1403.9|1402.7|1121
1617805500000|2021-04-07 14:25:00|1405.2|1404|1407.6|1406.4|1408|1406.8|1404.8|1403.6|1055
1617805800000|2021-04-07 14:30:00|1407.8|1406.6|1408.5|1407.3|1408.8|1407.6|1407|1405.8|1331
1617806100000|2021-04-07 14:35:00|1408.3|1407.1|1407|1405.8|1409.6|1408.4|1406.8|1405.6|615
1617806400000|2021-04-07 14:40:00|1406.7|1405.5|1409.1|1407.9|1409.5|1408.3|1406.5|1405.3|396
1617806700000|2021-04-07 14:45:00|1409.2|1408|1408.9|1407.7|1409.9|1408.7|1408.4|1407.2|467
1617807000000|2021-04-07 14:50:00|1408.8|1407.6|1408|1406.8|1408.9|1407.7|1407.3|1406.1|460
1617807300000|2021-04-07 14:55:00|1408.1|1406.9|1409|1407.8|1409.3|1408.1|1407.5|1406.3|280
1617807600000|2021-04-07 15:00:00|1408.9|1407.7|1406.5|1405.3|1408.9|1407.7|1406.4|1405.2|262
1617807900000|2021-04-07 15:05:00|1406.8|1405.6|1407.4|1406.2|1408.2|1407|1406.5|1405.3|358
1617808200000|2021-04-07 15:10:00|1407.3|1406.1|1405.5|1404.3|1407.4|1406.2|1405.5|1404.3|398
1617808500000|2021-04-07 15:15:00|1405.4|1404.2|1405.3|1404.1|1405.5|1404.3|1404.4|1403.2|577
1617808800000|2021-04-07 15:20:00|1405.7|1404.5|1406.6|1405.4|1406.8|1405.6|1405.7|1404.5|216
1617809100000|2021-04-07 15:25:00|1406.7|1405.5|1406.9|1405.7|1407.2|1406|1406|1404.8|274
1617809400000|2021-04-07 15:30:00|1406.8|1405.6|1408.4|1407.2|1409.3|1408.1|1406.4|1405.2|1054
1617809700000|2021-04-07 15:35:00|1408.5|1407.3|1406.4|1405.2|1408.8|1407.6|1406.3|1405.1|944
1617810000000|2021-04-07 15:40:00|1406.5|1405.3|1405.5|1404.3|1406.7|1405.5|1405.5|1404.3|231
1617810300000|2021-04-07 15:45:00|1405.6|1404.4|1405.2|1404|1405.8|1404.6|1404.7|1403.5|734
1617810600000|2021-04-07 15:50:00|1405.1|1403.9|1406.2|1405|1406.2|1405|1404.7|1403.5|373
1617810900000|2021-04-07 15:55:00|1406.1|1404.9|1407.5|1406.3|1407.5|1406.3|1405.5|1404.3|806
1617811200000|2021-04-07 16:00:00|1407.4|1406.2|1407.3|1406.1|1407.8|1406.6|1406.7|1405.5|399
1617811500000|2021-04-07 16:05:00|1407|1405.8|1407.1|1405.9|1407.4|1406.2|1406.7|1405.5|363
1617811800000|2021-04-07 16:10:00|1407|1405.8|1406.8|1405.6|1407|1405.8|1406|1404.8|163
1617812100000|2021-04-07 16:15:00|1406.6|1405.4|1408|1406.8|1408|1406.8|1406.6|1405.4|180
1617812400000|2021-04-07 16:20:00|1408.2|1407|1409.4|1408.2|1409.7|1408.5|1407.8|1406.6|1057
1617812700000|2021-04-07 16:25:00|1409.7|1408.5|1407.7|1406.5|1410|1408.8|1407.5|1406.3|479
1617813000000|2021-04-07 16:30:00|1407.5|1406.3|1408.2|1407|1408.7|1407.5|1407.5|1406.3|179
1617813300000|2021-04-07 16:35:00|1408.4|1407.2|1408.3|1407.1|1408.7|1407.5|1407.9|1406.7|742
1617813600000|2021-04-07 16:40:00|1408.2|1407|1408.7|1407.5|1409|1407.8|1408.2|1407|272
1617813900000|2021-04-07 16:45:00|1408.8|1407.6|1407.3|1406.1|1408.8|1407.6|1406.7|1405.5|495
1617814200000|2021-04-07 16:50:00|1407.2|1406|1407.7|1406.5|1407.7|1406.5|1406.6|1405.4|343
1617814500000|2021-04-07 16:55:00|1407.6|1406.4|1408.3|1407.1|1408.7|1407.5|1407.5|1406.3|393
1617814800000|2021-04-07 17:00:00|1408.4|1407.2|1408.8|1407.6|1409.1|1407.9|1407.6|1406.4|329
1617815100000|2021-04-07 17:05:00|1408.9|1407.7|1407.1|1405.9|1409|1407.8|1407.1|1405.9|245
1617815400000|2021-04-07 17:10:00|1406.9|1405.7|1406.1|1404.9|1407.1|1405.9|1406|1404.8|400
1617815700000|2021-04-07 17:15:00|1406|1404.8|1407.4|1406.2|1407.6|1406.4|1405.6|1404.4|153
1617816000000|2021-04-07 17:20:00|1407.6|1406.4|1407.5|1406.3|1407.6|1406.4|1406.8|1405.6|345
1617816300000|2021-04-07 17:25:00|1407.6|1406.4|1406.7|1405.5|1408.1|1406.9|1406.5|1405.3|159
1617816600000|2021-04-07 17:30:00|1406.8|1405.6|1407.1|1405.9|1407.3|1406.1|1406.5|1405.3|115
1617816900000|2021-04-07 17:35:00|1407|1405.8|1406.5|1405.3|1407.3|1406.1|1406|1404.8|177
1617817200000|2021-04-07 17:40:00|1406.3|1405.1|1407|1405.8|1407|1405.8|1406.1|1404.9|186
1617817500000|2021-04-07 17:45:00|1407.1|1405.9|1407.3|1406.1|1407.6|1406.4|1406.6|1405.4|203
1617817800000|2021-04-07 17:50:00|1407.4|1406.2|1407.3|1406.1|1408.1|1406.9|1407|1405.8|563
1617818100000|2021-04-07 17:55:00|1407.2|1406|1407.6|1406.4|1407.6|1406.4|1406.8|1405.6|384
1617818400000|2021-04-07 18:00:00|1407.5|1406.3|1408.6|1407.4|1409|1407.8|1407.4|1406.2|439
1617818700000|2021-04-07 18:05:00|1408.7|1407.5|1408.1|1406.9|1409.4|1408.2|1407.8|1406.6|652
1617819000000|2021-04-07 18:10:00|1408.2|1407|1407.5|1406.3|1408.4|1407.2|1406.3|1405.1|2318
1617819300000|2021-04-07 18:15:00|1407.6|1406.4|1406|1404.8|1408.3|1407.1|1405.8|1404.6|985
1617840000000|2021-04-08 00:00:00|1407.5|1406.3|1406.5|1405.3|1408.5|1407.3|1405.6|1404.4|443
1617840300000|2021-04-08 00:05:00|1406.4|1405.2|1405.7|1404.5|1406.6|1405.4|1405.5|1404.3|54
1617840600000|2021-04-08 00:10:00|1405.8|1404.6|1405.3|1404.1|1405.9|1404.7|1404.9|1403.7|80
1617840900000|2021-04-08 00:15:00|1405.6|1404.4|1404.9|1403.7|1405.9|1404.7|1404.9|1403.7|45
1617841200000|2021-04-08 00:20:00|1404.7|1403.5|1404.5|1403.3|1405|1403.8|1404.4|1403.2|102
1617841500000|2021-04-08 00:25:00|1404.6|1403.4|1404.8|1403.6|1404.9|1403.7|1404.4|1403.2|49
1617841800000|2021-04-08 00:30:00|1404.9|1403.7|1405.7|1404.5|1405.7|1404.5|1404.6|1403.4|47
1617842100000|2021-04-08 00:35:00|1405.8|1404.6|1405.1|1403.9|1405.8|1404.6|1405.1|1403.9|57
1617842400000|2021-04-08 00:40:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1404.7|1403.5|18
1617842700000|2021-04-08 00:45:00|1405.2|1404|1404.8|1403.6|1405.4|1404.2|1404.8|1403.6|17
1617843000000|2021-04-08 00:50:00|1404.7|1403.5|1404.5|1403.3|1404.9|1403.7|1404.5|1403.3|18
1617843300000|2021-04-08 00:55:00|1404.4|1403.2|1404.7|1403.5|1404.9|1403.7|1404.3|1403.1|19
1617843600000|2021-04-08 01:00:00|1404.6|1403.4|1404.8|1403.6|1405.4|1404.2|1404.3|1403.1|123
1617843900000|2021-04-08 01:05:00|1404.7|1403.5|1404.8|1403.6|1405.6|1404.4|1404.6|1403.4|61
1617844200000|2021-04-08 01:10:00|1404.7|1403.5|1404.3|1403.1|1404.9|1403.7|1404.1|1402.9|45
1617844500000|2021-04-08 01:15:00|1404.2|1403|1404.9|1403.7|1405.1|1403.9|1404.1|1402.9|36
1617844800000|2021-04-08 01:20:00|1405.1|1403.9|1405.1|1403.9|1405.1|1403.9|1404.9|1403.7|14
1617845100000|2021-04-08 01:25:00|1404.9|1403.7|1404.7|1403.5|1405.3|1404.1|1404.6|1403.4|39
1617845400000|2021-04-08 01:30:00|1404.8|1403.6|1404.3|1403.1|1404.9|1403.7|1404|1402.8|96
1617845700000|2021-04-08 01:35:00|1404.2|1403|1404|1402.8|1404.4|1403.2|1403.9|1402.7|81
1617846000000|2021-04-08 01:40:00|1403.8|1402.6|1404.4|1403.2|1404.4|1403.2|1403.8|1402.6|35
1617846300000|2021-04-08 01:45:00|1404.5|1403.3|1405.7|1404.5|1406|1404.8|1404.5|1403.3|100
1617846600000|2021-04-08 01:50:00|1405.8|1404.6|1406|1404.8|1406.2|1405|1405.5|1404.3|94
1617846900000|2021-04-08 01:55:00|1406.1|1404.9|1405.2|1404|1406.1|1404.9|1405.2|1404|60
1617847200000|2021-04-08 02:00:00|1405.3|1404.1|1404.7|1403.5|1405.7|1404.5|1404.7|1403.5|37
1617847500000|2021-04-08 02:05:00|1405|1403.8|1404.4|1403.2|1405|1403.8|1404.2|1403|58
1617847800000|2021-04-08 02:10:00|1404.3|1403.1|1404.7|1403.5|1404.7|1403.5|1404.3|1403.1|15
1617848100000|2021-04-08 02:15:00|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.5|1403.3|6
1617848400000|2021-04-08 02:20:00|1404.5|1403.3|1404.5|1403.3|1404.6|1403.4|1404.4|1403.2|2
1617848700000|2021-04-08 02:25:00|1404.7|1403.5|1404.6|1403.4|1404.7|1403.5|1404.5|1403.3|10
1617849000000|2021-04-08 02:30:00|1404.5|1403.3|1404.4|1403.2|1404.7|1403.5|1404.3|1403.1|17
1617849300000|2021-04-08 02:35:00|1404.2|1403|1404.4|1403.2|1404.5|1403.3|1404|1402.8|26
1617849600000|2021-04-08 02:40:00|1404.5|1403.3|1404.4|1403.2|1404.7|1403.5|1404.4|1403.2|19
1617849900000|2021-04-08 02:45:00|1404.2|1403|1404.1|1402.9|1404.6|1403.4|1404|1402.8|75
1617850200000|2021-04-08 02:50:00|1404.2|1403|1404.4|1403.2|1404.4|1403.2|1404.1|1402.9|13
1617850500000|2021-04-08 02:55:00|1404.7|1403.5|1405.2|1404|1405.2|1404|1404.6|1403.4|19
1617850800000|2021-04-08 03:00:00|1405.4|1404.2|1405.7|1404.5|1405.7|1404.5|1405.2|1404|64
1617851100000|2021-04-08 03:05:00|1405.5|1404.3|1404.9|1403.7|1405.7|1404.5|1404.9|1403.7|15
1617851400000|2021-04-08 03:10:00|1404.8|1403.6|1404.7|1403.5|1405|1403.8|1404.6|1403.4|23
1617851700000|2021-04-08 03:15:00|1404.9|1403.7|1404.7|1403.5|1404.9|1403.7|1404.6|1403.4|21
1617852000000|2021-04-08 03:20:00|1404.8|1403.6|1404.4|1403.2|1404.8|1403.6|1404.2|1403|26
1617852300000|2021-04-08 03:25:00|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.4|1403.2|22
1617852600000|2021-04-08 03:30:00|1404.8|1403.6|1404.7|1403.5|1404.8|1403.6|1404.6|1403.4|8
1617852900000|2021-04-08 03:35:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.7|1403.5|23
1617853200000|2021-04-08 03:40:00|1405.1|1403.9|1405.2|1404|1405.2|1404|1405|1403.8|11
1617853500000|2021-04-08 03:45:00|1405.1|1403.9|1405.4|1404.2|1405.4|1404.2|1405.1|1403.9|15
1617853800000|2021-04-08 03:50:00|1405.5|1404.3|1405.4|1404.2|1405.6|1404.4|1405.4|1404.2|5
1617854100000|2021-04-08 03:55:00|1405.5|1404.3|1405.7|1404.5|1405.7|1404.5|1405.4|1404.2|22
1617854400000|2021-04-08 04:00:00|1405.6|1404.4|1405.7|1404.5|1405.7|1404.5|1405.6|1404.4|6
1617854700000|2021-04-08 04:05:00|1405.6|1404.4|1405.7|1404.5|1405.7|1404.5|1405.6|1404.4|4
1617855000000|2021-04-08 04:10:00|1405.6|1404.4|1405.4|1404.2|1405.6|1404.4|1405.4|1404.2|21
1617855300000|2021-04-08 04:15:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1404.9|1403.7|16
1617855600000|2021-04-08 04:20:00|1405.2|1404|1405.4|1404.2|1405.4|1404.2|1405.1|1403.9|5
1617855900000|2021-04-08 04:25:00|1405.2|1404|1405.5|1404.3|1405.5|1404.3|1405.1|1403.9|15
1617856200000|2021-04-08 04:30:00|1405.4|1404.2|1405.1|1403.9|1405.4|1404.2|1404.9|1403.7|9
1617856500000|2021-04-08 04:35:00|1405|1403.8|1405.1|1403.9|1405.3|1404.1|1404.9|1403.7|13
1617856800000|2021-04-08 04:40:00|1405.2|1404|1404.8|1403.6|1405.2|1404|1404.7|1403.5|24
1617857100000|2021-04-08 04:45:00|1404.7|1403.5|1404.7|1403.5|1404.8|1403.6|1404.7|1403.5|8
1617857400000|2021-04-08 04:50:00|1404.8|1403.6|1404.9|1403.7|1405|1403.8|1404.7|1403.5|11
1617857700000|2021-04-08 04:55:00|1405|1403.8|1405|1403.8|1405|1403.8|1404.9|1403.7|3
1617858000000|2021-04-08 05:00:00|1405.1|1403.9|1405.4|1404.2|1405.4|1404.2|1405.1|1403.9|11
1617858300000|2021-04-08 05:05:00|1405.2|1404|1404.9|1403.7|1405.4|1404.2|1404.7|1403.5|17
1617858600000|2021-04-08 05:10:00|1404.7|1403.5|1404.7|1403.5|1404.8|1403.6|1404.6|1403.4|9
1617858900000|2021-04-08 05:15:00|1404.6|1403.4|1404.6|1403.4|1404.7|1403.5|1404.6|1403.4|4
1617859200000|2021-04-08 05:20:00|1404.7|1403.5|1404.7|1403.5|1404.9|1403.7|1404.6|1403.4|19
1617859500000|2021-04-08 05:25:00|1405|1403.8|1405|1403.8|1405|1403.8|1404.9|1403.7|7
1617859800000|2021-04-08 05:30:00|1404.9|1403.7|1404.2|1403|1405.5|1404.3|1404.1|1402.9|41
1617860100000|2021-04-08 05:35:00|1404.1|1402.9|1404.2|1403|1404.5|1403.3|1403.9|1402.7|22
1617860400000|2021-04-08 05:40:00|1404.1|1402.9|1404|1402.8|1404.6|1403.4|1404|1402.8|21
1617860700000|2021-04-08 05:45:00|1403.9|1402.7|1403.8|1402.6|1404.4|1403.2|1403.6|1402.4|66
1617861000000|2021-04-08 05:50:00|1403.7|1402.5|1403.2|1402|1403.8|1402.6|1403.2|1402|119
1617861300000|2021-04-08 05:55:00|1403.3|1402.1|1403.8|1402.6|1403.9|1402.7|1403.2|1402|22
1617861600000|2021-04-08 06:00:00|1403.7|1402.5|1403.5|1402.3|1404.3|1403.1|1403.5|1402.3|59
1617861900000|2021-04-08 06:05:00|1403.7|1402.5|1404.3|1403.1|1404.5|1403.3|1403.7|1402.5|28
1617862200000|2021-04-08 06:10:00|1404.4|1403.2|1404.4|1403.2|1404.5|1403.3|1404|1402.8|25
1617862500000|2021-04-08 06:15:00|1404.3|1403.1|1404.4|1403.2|1404.4|1403.2|1403.8|1402.6|238
1617862800000|2021-04-08 06:20:00|1404.5|1403.3|1404.8|1403.6|1404.8|1403.6|1404.3|1403.1|86
1617863100000|2021-04-08 06:25:00|1404.7|1403.5|1403.1|1401.9|1404.7|1403.5|1402.6|1401.4|151
1617863400000|2021-04-08 06:30:00|1403|1401.8|1403.4|1402.2|1404|1402.8|1402.9|1401.7|106
1617863700000|2021-04-08 06:35:00|1403.5|1402.3|1403.3|1402.1|1403.6|1402.4|1402.9|1401.7|34
1617864000000|2021-04-08 06:40:00|1403.4|1402.2|1403.5|1402.3|1404.1|1402.9|1403.4|1402.2|26
1617864300000|2021-04-08 06:45:00|1403.6|1402.4|1403.4|1402.2|1404.3|1403.1|1403.1|1401.9|60
1617864600000|2021-04-08 06:50:00|1403.3|1402.1|1403.7|1402.5|1403.9|1402.7|1402.6|1401.4|63
1617864900000|2021-04-08 06:55:00|1404.1|1402.9|1404.1|1402.9|1404.7|1403.5|1403.9|1402.7|45
1617865200000|2021-04-08 07:00:00|1404|1402.8|1404.3|1403.1|1404.4|1403.2|1403.9|1402.7|16
1617865500000|2021-04-08 07:05:00|1404.4|1403.2|1405.7|1404.5|1405.7|1404.5|1404.1|1402.9|29
1617865800000|2021-04-08 07:10:00|1406|1404.8|1405.9|1404.7|1406.3|1405.1|1405.6|1404.4|125
1617866100000|2021-04-08 07:15:00|1406.1|1404.9|1406.9|1405.7|1406.9|1405.7|1405.7|1404.5|74
1617866400000|2021-04-08 07:20:00|1407.2|1406|1407.3|1406.1|1407.4|1406.2|1406.4|1405.2|79
1617866700000|2021-04-08 07:25:00|1407.2|1406|1406.8|1405.6|1407.2|1406|1406.4|1405.2|55
1617867000000|2021-04-08 07:30:00|1406.9|1405.7|1407.2|1406|1407.2|1406|1406|1404.8|39
1617867300000|2021-04-08 07:35:00|1407.3|1406.1|1407.2|1406|1408|1406.8|1407.2|1406|47
1617867600000|2021-04-08 07:40:00|1407|1405.8|1407.9|1406.7|1408|1406.8|1407|1405.8|417
1617867900000|2021-04-08 07:45:00|1407.7|1406.5|1407.6|1406.4|1407.9|1406.7|1407.4|1406.2|12
1617868200000|2021-04-08 07:50:00|1407.4|1406.2|1407.4|1406.2|1407.4|1406.2|1407.2|1406|4
1617868500000|2021-04-08 07:55:00|1407.3|1406.1|1407.2|1406|1407.4|1406.2|1406.9|1405.7|24
1617868800000|2021-04-08 08:00:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.4|1406.2|32
1617869100000|2021-04-08 08:05:00|1408.1|1406.9|1407.6|1406.4|1408.2|1407|1407.4|1406.2|16
1617869400000|2021-04-08 08:10:00|1407.7|1406.5|1406.7|1405.5|1407.9|1406.7|1406.6|1405.4|29
1617869700000|2021-04-08 08:15:00|1406.8|1405.6|1406.7|1405.5|1407.1|1405.9|1406.5|1405.3|16
1617870000000|2021-04-08 08:20:00|1406.8|1405.6|1406.5|1405.3|1407|1405.8|1406.4|1405.2|15
1617870300000|2021-04-08 08:25:00|1406.3|1405.1|1405.9|1404.7|1406.7|1405.5|1405.9|1404.7|13
1617870600000|2021-04-08 08:30:00|1405.7|1404.5|1405.9|1404.7|1406.3|1405.1|1405.7|1404.5|36
1617870900000|2021-04-08 08:35:00|1405.8|1404.6|1405.8|1404.6|1406.1|1404.9|1405.7|1404.5|8
1617871200000|2021-04-08 08:40:00|1405.7|1404.5|1405.9|1404.7|1406.1|1404.9|1405.7|1404.5|15
1617871500000|2021-04-08 08:45:00|1406|1404.8|1406.1|1404.9|1406.4|1405.2|1405.7|1404.5|25
1617871800000|2021-04-08 08:50:00|1406.2|1405|1406.2|1405|1406.7|1405.5|1405.9|1404.7|12
1617872100000|2021-04-08 08:55:00|1406.1|1404.9|1406.4|1405.2|1406.4|1405.2|1405.6|1404.4|106
1617872400000|2021-04-08 09:00:00|1406.6|1405.4|1406.4|1405.2|1407|1405.8|1406.3|1405.1|21
1617872700000|2021-04-08 09:05:00|1406.3|1405.1|1407.1|1405.9|1407.2|1406|1406.3|1405.1|22
1617873000000|2021-04-08 09:10:00|1407.2|1406|1406.6|1405.4|1407.2|1406|1406.3|1405.1|13
1617873300000|2021-04-08 09:15:00|1406.4|1405.2|1406|1404.8|1406.6|1405.4|1405.9|1404.7|12
1617873600000|2021-04-08 09:20:00|1405.9|1404.7|1405.4|1404.2|1406.3|1405.1|1405.2|1404|158
1617873900000|2021-04-08 09:25:00|1405.7|1404.5|1405.7|1404.5|1405.7|1404.5|1405.4|1404.2|30
1617874200000|2021-04-08 09:30:00|1405.8|1404.6|1406.2|1405|1406.3|1405.1|1405.4|1404.2|55
1617874500000|2021-04-08 09:35:00|1406.3|1405.1|1406|1404.8|1406.6|1405.4|1406|1404.8|30
1617874800000|2021-04-08 09:40:00|1405.9|1404.7|1406.4|1405.2|1406.6|1405.4|1405.9|1404.7|24
1617875100000|2021-04-08 09:45:00|1406.2|1405|1406.2|1405|1406.7|1405.5|1406.1|1404.9|42
1617875400000|2021-04-08 09:50:00|1406.3|1405.1|1405.1|1403.9|1406.4|1405.2|1405.1|1403.9|122
1617875700000|2021-04-08 09:55:00|1405.2|1404|1405|1403.8|1405.5|1404.3|1404.9|1403.7|71
1617876000000|2021-04-08 10:00:00|1405.1|1403.9|1405.4|1404.2|1406.1|1404.9|1405|1403.8|50
1617876300000|2021-04-08 10:05:00|1405.6|1404.4|1405.2|1404|1405.7|1404.5|1405.2|1404|45
1617876600000|2021-04-08 10:10:00|1405.1|1403.9|1405.5|1404.3|1405.5|1404.3|1405|1403.8|60
1617876900000|2021-04-08 10:15:00|1405.4|1404.2|1405.1|1403.9|1405.5|1404.3|1405|1403.8|25
1617877200000|2021-04-08 10:20:00|1405.2|1404|1406.1|1404.9|1406.3|1405.1|1405.2|1404|43
1617877500000|2021-04-08 10:25:00|1406.2|1405|1405.9|1404.7|1406.2|1405|1405.8|1404.6|44
1617877800000|2021-04-08 10:30:00|1406|1404.8|1406|1404.8|1406.7|1405.5|1406|1404.8|59
1617878100000|2021-04-08 10:35:00|1406.2|1405|1405.6|1404.4|1406.2|1405|1405.2|1404|36
1617878400000|2021-04-08 10:40:00|1405.7|1404.5|1405.6|1404.4|1406|1404.8|1405.6|1404.4|30
1617878700000|2021-04-08 10:45:00|1405.5|1404.3|1405.7|1404.5|1406|1404.8|1405.5|1404.3|12
1617879000000|2021-04-08 10:50:00|1405.8|1404.6|1405.6|1404.4|1406.1|1404.9|1405.6|1404.4|32
1617879300000|2021-04-08 10:55:00|1405.5|1404.3|1405.3|1404.1|1405.6|1404.4|1405.2|1404|39
1617879600000|2021-04-08 11:00:00|1405.6|1404.4|1405.8|1404.6|1405.9|1404.7|1405.5|1404.3|32
1617879900000|2021-04-08 11:05:00|1406|1404.8|1406|1404.8|1406.5|1405.3|1405.8|1404.6|35
1617880200000|2021-04-08 11:10:00|1406.1|1404.9|1406.1|1404.9|1406.3|1405.1|1406|1404.8|26
1617880500000|2021-04-08 11:15:00|1406|1404.8|1407|1405.8|1407|1405.8|1405.9|1404.7|47
1617880800000|2021-04-08 11:20:00|1407.1|1405.9|1407.5|1406.3|1407.6|1406.4|1406.7|1405.5|76
1617881100000|2021-04-08 11:25:00|1407.7|1406.5|1406.8|1405.6|1408.1|1406.9|1406.5|1405.3|66
1617881400000|2021-04-08 11:30:00|1406.6|1405.4|1406.8|1405.6|1407|1405.8|1406.5|1405.3|149
1617881700000|2021-04-08 11:35:00|1407|1405.8|1407.4|1406.2|1407.9|1406.7|1407|1405.8|62
1617882000000|2021-04-08 11:40:00|1407.3|1406.1|1407|1405.8|1407.5|1406.3|1406.6|1405.4|52
1617882300000|2021-04-08 11:45:00|1407.1|1405.9|1406.6|1405.4|1407.3|1406.1|1406.5|1405.3|114
1617882600000|2021-04-08 11:50:00|1406.7|1405.5|1406.6|1405.4|1406.8|1405.6|1406.4|1405.2|44
1617882900000|2021-04-08 11:55:00|1406.5|1405.3|1407.5|1406.3|1407.9|1406.7|1406.5|1405.3|122
1617883200000|2021-04-08 12:00:00|1407.4|1406.2|1408.9|1407.7|1409.1|1407.9|1407.2|1406|250
1617883500000|2021-04-08 12:05:00|1409|1407.8|1409.1|1407.9|1410.1|1408.9|1408.9|1407.7|152
1617883800000|2021-04-08 12:10:00|1409|1407.8|1409|1407.8|1409.1|1407.9|1408.7|1407.5|56
1617884100000|2021-04-08 12:15:00|1409.1|1407.9|1409|1407.8|1410.3|1409.1|1408.9|1407.7|201
1617884400000|2021-04-08 12:20:00|1409.1|1407.9|1409.4|1408.2|1410.2|1409|1408.8|1407.6|123
1617884700000|2021-04-08 12:25:00|1409.5|1408.3|1410.5|1409.3|1410.9|1409.7|1409.2|1408|161
1617885000000|2021-04-08 12:30:00|1410.6|1409.4|1405.8|1404.6|1410.6|1409.4|1405.8|1404.6|558
1617885300000|2021-04-08 12:35:00|1405.7|1404.5|1405|1403.8|1406.3|1405.1|1404.8|1403.6|471
1617885600000|2021-04-08 12:40:00|1405.1|1403.9|1406.1|1404.9|1406.6|1405.4|1405.1|1403.9|199
1617888600000|2021-04-08 13:30:00|1405.6|1404.4|1407.7|1406.5|1409|1407.8|1403.7|1402.5|1826
1617888900000|2021-04-08 13:35:00|1407.9|1406.7|1409.2|1408|1410.8|1409.6|1407.9|1406.7|1077
1617889200000|2021-04-08 13:40:00|1409.1|1407.9|1412.6|1411.4|1413.3|1412.1|1409|1407.8|994
1617889500000|2021-04-08 13:45:00|1412.8|1411.6|1413.1|1411.9|1414.2|1413|1412.1|1410.9|803
1617889800000|2021-04-08 13:50:00|1413|1411.8|1417.5|1416.3|1417.6|1416.4|1412.8|1411.6|2091
1617890100000|2021-04-08 13:55:00|1417.6|1416.4|1418|1416.8|1418.5|1417.3|1416|1414.8|1194
1617890400000|2021-04-08 14:00:00|1418.1|1416.9|1419|1417.8|1420|1418.8|1417.3|1416.1|1579
1617890700000|2021-04-08 14:05:00|1419.1|1417.9|1417.2|1416|1419.3|1418.1|1417.2|1416|1146
1617891000000|2021-04-08 14:10:00|1417|1415.8|1418.2|1417|1418.4|1417.2|1416.8|1415.6|747
1617891300000|2021-04-08 14:15:00|1418|1416.8|1416.5|1415.3|1418.4|1417.2|1416.2|1415|1023
1617891600000|2021-04-08 14:20:00|1416.4|1415.2|1416.5|1415.3|1419.7|1418.5|1416.2|1415|1315
1617891900000|2021-04-08 14:25:00|1416.4|1415.2|1416.2|1415|1417.4|1416.2|1414.5|1413.3|760
1617892200000|2021-04-08 14:30:00|1416.3|1415.1|1413.8|1412.6|1417.5|1416.3|1413.7|1412.5|2129
1617892500000|2021-04-08 14:35:00|1413.7|1412.5|1414.7|1413.5|1415.1|1413.9|1412.7|1411.5|960
1617892800000|2021-04-08 14:40:00|1415|1413.8|1412.3|1411.1|1415|1413.8|1412|1410.8|612
1617893100000|2021-04-08 14:45:00|1412.2|1411|1412.7|1411.5|1414.4|1413.2|1412|1410.8|442
1617893400000|2021-04-08 14:50:00|1412.8|1411.6|1411.6|1410.4|1413.9|1412.7|1411.6|1410.4|728
1617893700000|2021-04-08 14:55:00|1411.7|1410.5|1410.3|1409.1|1412.5|1411.3|1410.2|1409|1651
1617894000000|2021-04-08 15:00:00|1410.4|1409.2|1410.8|1409.6|1411.7|1410.5|1409.8|1408.6|1320
1617894300000|2021-04-08 15:05:00|1410.7|1409.5|1409.9|1408.7|1412.1|1410.9|1409.8|1408.6|425
1617894600000|2021-04-08 15:10:00|1410|1408.8|1409.3|1408.1|1411.2|1410|1409.3|1408.1|620
1617894900000|2021-04-08 15:15:00|1409.4|1408.2|1410.1|1408.9|1411|1409.8|1409|1407.8|397
1617895200000|2021-04-08 15:20:00|1410|1408.8|1411.1|1409.9|1411.2|1410|1409.8|1408.6|872
1617895500000|2021-04-08 15:25:00|1410.9|1409.7|1409.8|1408.6|1411.2|1410|1409.7|1408.5|301
1617895800000|2021-04-08 15:30:00|1409.7|1408.5|1410|1408.8|1410.4|1409.2|1409.3|1408.1|315
1617896100000|2021-04-08 15:35:00|1410.1|1408.9|1411.4|1410.2|1412.1|1410.9|1409.5|1408.3|649
1617896400000|2021-04-08 15:40:00|1411.3|1410.1|1413.1|1411.9|1413.3|1412.1|1411.3|1410.1|597
1617896700000|2021-04-08 15:45:00|1413.3|1412.1|1414.1|1412.9|1414.2|1413|1412.8|1411.6|342
1617897000000|2021-04-08 15:50:00|1414.2|1413|1413.6|1412.4|1415|1413.8|1413.4|1412.2|517
1617897300000|2021-04-08 15:55:00|1413.8|1412.6|1411.9|1410.7|1414.3|1413.1|1411.7|1410.5|559
1617897600000|2021-04-08 16:00:00|1412|1410.8|1411.1|1409.9|1412.2|1411|1411|1409.8|268
1617897900000|2021-04-08 16:05:00|1411.2|1410|1411.3|1410.1|1411.8|1410.6|1411|1409.8|211
1617898200000|2021-04-08 16:10:00|1411.5|1410.3|1411.7|1410.5|1411.9|1410.7|1410.5|1409.3|242
1617898500000|2021-04-08 16:15:00|1411.8|1410.6|1413.2|1412|1413.7|1412.5|1411.8|1410.6|328
1617898800000|2021-04-08 16:20:00|1413.1|1411.9|1411.3|1410.1|1413.2|1412|1411.3|1410.1|211
1617899100000|2021-04-08 16:25:00|1411.5|1410.3|1413.3|1412.1|1413.7|1412.5|1411.2|1410|235
1617899400000|2021-04-08 16:30:00|1413.5|1412.3|1412.8|1411.6|1414.8|1413.6|1412.8|1411.6|464
1617899700000|2021-04-08 16:35:00|1412.7|1411.5|1412|1410.8|1412.9|1411.7|1411.3|1410.1|572
1617900000000|2021-04-08 16:40:00|1412.1|1410.9|1412.5|1411.3|1413|1411.8|1412.1|1410.9|191
1617900300000|2021-04-08 16:45:00|1412.2|1411|1413.4|1412.2|1413.5|1412.3|1412|1410.8|181
1617900600000|2021-04-08 16:50:00|1413.3|1412.1|1412.2|1411|1413.8|1412.6|1412.1|1410.9|297
1617900900000|2021-04-08 16:55:00|1412.3|1411.1|1413|1411.8|1414.3|1413.1|1412.3|1411.1|271
1617901200000|2021-04-08 17:00:00|1412.8|1411.6|1412.6|1411.4|1413.5|1412.3|1412.5|1411.3|244
1617901500000|2021-04-08 17:05:00|1412.5|1411.3|1412.7|1411.5|1413.3|1412.1|1411.7|1410.5|236
1617901800000|2021-04-08 17:10:00|1412.6|1411.4|1414.7|1413.5|1414.9|1413.7|1412.5|1411.3|467
1617902100000|2021-04-08 17:15:00|1414.5|1413.3|1415|1413.8|1415.3|1414.1|1414.2|1413|257
1617902400000|2021-04-08 17:20:00|1415.2|1414|1415.5|1414.3|1416.7|1415.5|1415.2|1414|394
1617902700000|2021-04-08 17:25:00|1415.9|1414.7|1414.7|1413.5|1416|1414.8|1414.3|1413.1|354
1617903000000|2021-04-08 17:30:00|1414.9|1413.7|1415.3|1414.1|1415.5|1414.3|1414.7|1413.5|2273
1617903300000|2021-04-08 17:35:00|1415.2|1414|1415.4|1414.2|1415.6|1414.4|1414.5|1413.3|404
1617903600000|2021-04-08 17:40:00|1415.3|1414.1|1415.2|1414|1416.1|1414.9|1415.2|1414|307
1617903900000|2021-04-08 17:45:00|1415.1|1413.9|1415.4|1414.2|1416.2|1415|1414.9|1413.7|362
1617904200000|2021-04-08 17:50:00|1415.5|1414.3|1413.6|1412.4|1415.5|1414.3|1413.6|1412.4|989
1617904500000|2021-04-08 17:55:00|1413.5|1412.3|1412.9|1411.7|1414.1|1412.9|1412.8|1411.6|385
1617904800000|2021-04-08 18:00:00|1413|1411.8|1412.7|1411.5|1414.1|1412.9|1412.3|1411.1|470
1617905100000|2021-04-08 18:05:00|1412.6|1411.4|1414.9|1413.7|1415.6|1414.4|1412.4|1411.2|1858
1617905400000|2021-04-08 18:10:00|1415|1413.8|1414.3|1413.1|1415.4|1414.2|1411.8|1410.6|4584
1617905700000|2021-04-08 18:15:00|1414.2|1413|1412.3|1411.1|1414.4|1413.2|1411.4|1410.2|2988
1617926400000|2021-04-09 00:00:00|1413.8|1412.6|1414.8|1413.6|1416.4|1415.2|1413.5|1412.3|372
1617926700000|2021-04-09 00:05:00|1414.9|1413.7|1415|1413.8|1415.2|1414|1413.7|1412.5|213
1617927000000|2021-04-09 00:10:00|1414.9|1413.7|1413.8|1412.6|1415.2|1414|1413.2|1412|99
1617927300000|2021-04-09 00:15:00|1413.9|1412.7|1413.4|1412.2|1414.2|1413|1413.4|1412.2|125
1617927600000|2021-04-09 00:20:00|1413.5|1412.3|1414|1412.8|1414|1412.8|1413.4|1412.2|52
1617927900000|2021-04-09 00:25:00|1414.1|1412.9|1413.6|1412.4|1414.2|1413|1413.6|1412.4|178
1617928200000|2021-04-09 00:30:00|1413.7|1412.5|1415|1413.8|1415|1413.8|1413.6|1412.4|19
1617928500000|2021-04-09 00:35:00|1414.6|1413.4|1415.2|1414|1415.2|1414|1414.5|1413.3|46
1617928800000|2021-04-09 00:40:00|1415.3|1414.1|1415|1413.8|1415.4|1414.2|1414.8|1413.6|37
1617929100000|2021-04-09 00:45:00|1415.2|1414|1415|1413.8|1415.2|1414|1414.5|1413.3|79
1617929400000|2021-04-09 00:50:00|1414.9|1413.7|1415|1413.8|1415.3|1414.1|1414.8|1413.6|35
1617929700000|2021-04-09 00:55:00|1415.2|1414|1415.7|1414.5|1415.8|1414.6|1415|1413.8|31
1617930000000|2021-04-09 01:00:00|1415.9|1414.7|1415.8|1414.6|1416.2|1415|1415.3|1414.1|80
1617930300000|2021-04-09 01:05:00|1415.7|1414.5|1416.2|1415|1416.5|1415.3|1415.7|1414.5|70
1617930600000|2021-04-09 01:10:00|1416.3|1415.1|1416.7|1415.5|1417|1415.8|1416.2|1415|111
1617930900000|2021-04-09 01:15:00|1416.8|1415.6|1416.5|1415.3|1417.2|1416|1416.4|1415.2|46
1617931200000|2021-04-09 01:20:00|1416.6|1415.4|1415.4|1414.2|1416.6|1415.4|1414.9|1413.7|91
1617931500000|2021-04-09 01:25:00|1415.3|1414.1|1414|1412.8|1415.5|1414.3|1413.8|1412.6|65
1617931800000|2021-04-09 01:30:00|1413.8|1412.6|1413.1|1411.9|1414|1412.8|1412.8|1411.6|46
1617932100000|2021-04-09 01:35:00|1413.2|1412|1412.5|1411.3|1413.2|1412|1412|1410.8|97
1617932400000|2021-04-09 01:40:00|1412.7|1411.5|1412.3|1411.1|1413|1411.8|1411.7|1410.5|39
1617932700000|2021-04-09 01:45:00|1412.2|1411|1412.8|1411.6|1413.1|1411.9|1412.2|1411|55
1617933000000|2021-04-09 01:50:00|1412.9|1411.7|1411.9|1410.7|1412.9|1411.7|1411.9|1410.7|34
1617933300000|2021-04-09 01:55:00|1412|1410.8|1411.5|1410.3|1412|1410.8|1411.2|1410|25
1617933600000|2021-04-09 02:00:00|1411.4|1410.2|1411.8|1410.6|1412|1410.8|1411.3|1410.1|67
1617933900000|2021-04-09 02:05:00|1411.7|1410.5|1411.1|1409.9|1412|1410.8|1411|1409.8|71
1617934200000|2021-04-09 02:10:00|1411|1409.8|1410.6|1409.4|1411.2|1410|1410.4|1409.2|100
1617934500000|2021-04-09 02:15:00|1410.5|1409.3|1409.9|1408.7|1410.5|1409.3|1409.4|1408.2|76
1617934800000|2021-04-09 02:20:00|1409.8|1408.6|1409.8|1408.6|1409.8|1408.6|1409.4|1408.2|19
1617935100000|2021-04-09 02:25:00|1409.9|1408.7|1409.7|1408.5|1410|1408.8|1409.6|1408.4|11
1617935400000|2021-04-09 02:30:00|1409.6|1408.4|1409.1|1407.9|1409.6|1408.4|1408.4|1407.2|264
1617935700000|2021-04-09 02:35:00|1408.9|1407.7|1409.1|1407.9|1409.8|1408.6|1408.9|1407.7|31
1617936000000|2021-04-09 02:40:00|1409|1407.8|1408.6|1407.4|1409|1407.8|1408.1|1406.9|401
1617936300000|2021-04-09 02:45:00|1408.5|1407.3|1409.5|1408.3|1409.5|1408.3|1408.1|1406.9|702
1617936600000|2021-04-09 02:50:00|1409.6|1408.4|1409.7|1408.5|1409.7|1408.5|1409.2|1408|16
1617936900000|2021-04-09 02:55:00|1409.6|1408.4|1410.1|1408.9|1410.1|1408.9|1409.5|1408.3|20
1617937200000|2021-04-09 03:00:00|1410|1408.8|1409.9|1408.7|1410.3|1409.1|1409.6|1408.4|34
1617937500000|2021-04-09 03:05:00|1409.8|1408.6|1410.6|1409.4|1410.6|1409.4|1409.5|1408.3|52
1617937800000|2021-04-09 03:10:00|1410.5|1409.3|1410.8|1409.6|1411.1|1409.9|1410.4|1409.2|151
1617938100000|2021-04-09 03:15:00|1410.9|1409.7|1411.1|1409.9|1411.5|1410.3|1410.9|1409.7|39
1617938400000|2021-04-09 03:20:00|1411|1409.8|1411.5|1410.3|1411.5|1410.3|1410.8|1409.6|27
1617938700000|2021-04-09 03:25:00|1411.6|1410.4|1411.2|1410|1411.7|1410.5|1411.1|1409.9|14
1617939000000|2021-04-09 03:30:00|1411.1|1409.9|1410.8|1409.6|1411.1|1409.9|1410.8|1409.6|17
1617939300000|2021-04-09 03:35:00|1411|1409.8|1411.3|1410.1|1411.4|1410.2|1410.9|1409.7|34
1617939600000|2021-04-09 03:40:00|1411.2|1410|1411.3|1410.1|1411.4|1410.2|1411.2|1410|6
1617939900000|2021-04-09 03:45:00|1411.2|1410|1410.5|1409.3|1411.3|1410.1|1410.5|1409.3|18
1617940200000|2021-04-09 03:50:00|1410.4|1409.2|1410.5|1409.3|1410.6|1409.4|1410.4|1409.2|13
1617940500000|2021-04-09 03:55:00|1410.6|1409.4|1410.8|1409.6|1410.8|1409.6|1410.5|1409.3|12
1617940800000|2021-04-09 04:00:00|1410.6|1409.4|1410.6|1409.4|1410.6|1409.4|1410.4|1409.2|10
1617941100000|2021-04-09 04:05:00|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|6
1617941400000|2021-04-09 04:10:00|1410.6|1409.4|1410.1|1408.9|1410.6|1409.4|1410.1|1408.9|23
1617941700000|2021-04-09 04:15:00|1410.4|1409.2|1410|1408.8|1410.4|1409.2|1409.9|1408.7|17
1617942000000|2021-04-09 04:20:00|1409.9|1408.7|1410.1|1408.9|1410.1|1408.9|1409.9|1408.7|16
1617942300000|2021-04-09 04:25:00|1410|1408.8|1410.3|1409.1|1410.3|1409.1|1410|1408.8|11
1617942600000|2021-04-09 04:30:00|1410.1|1408.9|1409.6|1408.4|1410.1|1408.9|1409.6|1408.4|19
1617942900000|2021-04-09 04:35:00|1409.5|1408.3|1409.6|1408.4|1409.9|1408.7|1409.5|1408.3|27
1617943200000|2021-04-09 04:40:00|1409.5|1408.3|1409.3|1408.1|1409.6|1408.4|1409.3|1408.1|44
1617943500000|2021-04-09 04:45:00|1409.2|1408|1409|1407.8|1409.4|1408.2|1409|1407.8|22
1617943800000|2021-04-09 04:50:00|1408.9|1407.7|1409.3|1408.1|1409.5|1408.3|1408.9|1407.7|26
1617944100000|2021-04-09 04:55:00|1409.2|1408|1409|1407.8|1409.2|1408|1409|1407.8|14
1617944400000|2021-04-09 05:00:00|1409.1|1407.9|1408.9|1407.7|1409.1|1407.9|1408.6|1407.4|21
1617944700000|2021-04-09 05:05:00|1408.8|1407.6|1408.4|1407.2|1408.8|1407.6|1408.4|1407.2|15
1617945000000|2021-04-09 05:10:00|1408.1|1406.9|1407.8|1406.6|1408.1|1406.9|1407.8|1406.6|28
1617945300000|2021-04-09 05:15:00|1407.7|1406.5|1407.8|1406.6|1407.9|1406.7|1407.5|1406.3|33
1617945600000|2021-04-09 05:20:00|1407.9|1406.7|1407.5|1406.3|1407.9|1406.7|1407.4|1406.2|18
1617945900000|2021-04-09 05:25:00|1407.6|1406.4|1407.8|1406.6|1407.9|1406.7|1407.4|1406.2|35
1617946200000|2021-04-09 05:30:00|1407.9|1406.7|1408.4|1407.2|1408.5|1407.3|1407.1|1405.9|109
1617946500000|2021-04-09 05:35:00|1408.5|1407.3|1407.3|1406.1|1408.5|1407.3|1407.1|1405.9|75
1617946800000|2021-04-09 05:40:00|1407.1|1405.9|1405.7|1404.5|1407.1|1405.9|1405.6|1404.4|223
1617947100000|2021-04-09 05:45:00|1405.8|1404.6|1405.9|1404.7|1406.3|1405.1|1405.6|1404.4|97
1617947400000|2021-04-09 05:50:00|1405.8|1404.6|1406.7|1405.5|1406.9|1405.7|1405.6|1404.4|77
1617947700000|2021-04-09 05:55:00|1406.6|1405.4|1406.2|1405|1406.9|1405.7|1406.2|1405|16
1617948000000|2021-04-09 06:00:00|1406.1|1404.9|1407.6|1406.4|1407.6|1406.4|1406.1|1404.9|54
1617948300000|2021-04-09 06:05:00|1407.5|1406.3|1408.4|1407.2|1408.5|1407.3|1407.2|1406|106
1617948600000|2021-04-09 06:10:00|1408.5|1407.3|1408.7|1407.5|1408.9|1407.7|1408.1|1406.9|26
1617948900000|2021-04-09 06:15:00|1408.6|1407.4|1408.5|1407.3|1409.1|1407.9|1407.9|1406.7|67
1617949200000|2021-04-09 06:20:00|1408.4|1407.2|1409.5|1408.3|1409.5|1408.3|1408.2|1407|34
1617949500000|2021-04-09 06:25:00|1409.4|1408.2|1409|1407.8|1409.4|1408.2|1408.7|1407.5|87
1617949800000|2021-04-09 06:30:00|1409.1|1407.9|1408|1406.8|1409.6|1408.4|1407.6|1406.4|96
1617950100000|2021-04-09 06:35:00|1407.9|1406.7|1408|1406.8|1408.6|1407.4|1407.6|1406.4|39
1617950400000|2021-04-09 06:40:00|1408.1|1406.9|1408.1|1406.9|1408.6|1407.4|1407.9|1406.7|45
1617950700000|2021-04-09 06:45:00|1408.4|1407.2|1407.2|1406|1408.4|1407.2|1407.1|1405.9|30
1617951000000|2021-04-09 06:50:00|1407.1|1405.9|1407.2|1406|1407.4|1406.2|1406.7|1405.5|24
1617951300000|2021-04-09 06:55:00|1407.4|1406.2|1407.1|1405.9|1407.6|1406.4|1406.9|1405.7|21
1617951600000|2021-04-09 07:00:00|1407|1405.8|1407.9|1406.7|1407.9|1406.7|1407|1405.8|37
1617951900000|2021-04-09 07:05:00|1408.1|1406.9|1406.5|1405.3|1408.1|1406.9|1406.4|1405.2|25
1617952200000|2021-04-09 07:10:00|1406.4|1405.2|1406.4|1405.2|1406.6|1405.4|1406.3|1405.1|43
1617952500000|2021-04-09 07:15:00|1406.9|1405.7|1406.8|1405.6|1407.3|1406.1|1406.6|1405.4|24
1617952800000|2021-04-09 07:20:00|1406.9|1405.7|1407.2|1406|1407.4|1406.2|1406.8|1405.6|62
1617953100000|2021-04-09 07:25:00|1407.1|1405.9|1408.3|1407.1|1408.3|1407.1|1407.1|1405.9|27
1617953400000|2021-04-09 07:30:00|1408.2|1407|1408.3|1407.1|1408.4|1407.2|1407.8|1406.6|31
1617953700000|2021-04-09 07:35:00|1408.2|1407|1408.4|1407.2|1408.6|1407.4|1407.8|1406.6|43
1617954000000|2021-04-09 07:40:00|1408.3|1407.1|1408.6|1407.4|1409.1|1407.9|1408.1|1406.9|39
1617954300000|2021-04-09 07:45:00|1408.8|1407.6|1408.8|1407.6|1409.1|1407.9|1408.6|1407.4|29
1617954600000|2021-04-09 07:50:00|1408.7|1407.5|1409.2|1408|1409.2|1408|1408.2|1407|56
1617954900000|2021-04-09 07:55:00|1409.1|1407.9|1409.6|1408.4|1409.8|1408.6|1408.8|1407.6|62
1617955200000|2021-04-09 08:00:00|1409.5|1408.3|1409.9|1408.7|1410.1|1408.9|1409.3|1408.1|43
1617955500000|2021-04-09 08:05:00|1409.8|1408.6|1409.6|1408.4|1409.8|1408.6|1409.1|1407.9|40
1617955800000|2021-04-09 08:10:00|1409.5|1408.3|1409.5|1408.3|1409.7|1408.5|1409|1407.8|20
1617956100000|2021-04-09 08:15:00|1409.4|1408.2|1409.6|1408.4|1409.8|1408.6|1409.3|1408.1|24
1617956400000|2021-04-09 08:20:00|1409.5|1408.3|1409.7|1408.5|1409.8|1408.6|1409.1|1407.9|30
1617956700000|2021-04-09 08:25:00|1409.6|1408.4|1409.4|1408.2|1409.9|1408.7|1409.3|1408.1|24
1617957000000|2021-04-09 08:30:00|1409.3|1408.1|1409.6|1408.4|1409.9|1408.7|1409.3|1408.1|13
1617957300000|2021-04-09 08:35:00|1409.5|1408.3|1410.1|1408.9|1410.3|1409.1|1409.5|1408.3|24
1617957600000|2021-04-09 08:40:00|1410.2|1409|1410.1|1408.9|1410.3|1409.1|1409.6|1408.4|397
1617957900000|2021-04-09 08:45:00|1410.2|1409|1409.6|1408.4|1410.5|1409.3|1409.3|1408.1|34
1617958200000|2021-04-09 08:50:00|1409.7|1408.5|1409.8|1408.6|1409.9|1408.7|1409.4|1408.2|24
1617958500000|2021-04-09 08:55:00|1409.7|1408.5|1410.4|1409.2|1410.5|1409.3|1409.6|1408.4|16
1617958800000|2021-04-09 09:00:00|1410.5|1409.3|1410.3|1409.1|1410.5|1409.3|1409.7|1408.5|26
1617959100000|2021-04-09 09:05:00|1410.2|1409|1410.4|1409.2|1410.7|1409.5|1410|1408.8|44
1617959400000|2021-04-09 09:10:00|1411|1409.8|1411.5|1410.3|1411.7|1410.5|1410.6|1409.4|42
1617959700000|2021-04-09 09:15:00|1411.6|1410.4|1410.9|1409.7|1411.8|1410.6|1410.6|1409.4|109
1617960000000|2021-04-09 09:20:00|1410.8|1409.6|1411|1409.8|1411.1|1409.9|1410.6|1409.4|22
1617960300000|2021-04-09 09:25:00|1411.1|1409.9|1411.9|1410.7|1412.1|1410.9|1410.9|1409.7|27
1617960600000|2021-04-09 09:30:00|1412.1|1410.9|1411.5|1410.3|1412.4|1411.2|1411.4|1410.2|37
1617960900000|2021-04-09 09:35:00|1411.6|1410.4|1411.8|1410.6|1412.2|1411|1411.4|1410.2|35
1617961200000|2021-04-09 09:40:00|1411.6|1410.4|1412|1410.8|1412|1410.8|1411.4|1410.2|15
1617961500000|2021-04-09 09:45:00|1412.1|1410.9|1411.8|1410.6|1412.1|1410.9|1411.4|1410.2|14
1617961800000|2021-04-09 09:50:00|1411.7|1410.5|1411.9|1410.7|1411.9|1410.7|1411.4|1410.2|41
1617962100000|2021-04-09 09:55:00|1411.8|1410.6|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|21
1617962400000|2021-04-09 10:00:00|1411.3|1410.1|1409.9|1408.7|1411.4|1410.2|1409.9|1408.7|29
1617962700000|2021-04-09 10:05:00|1410|1408.8|1410.1|1408.9|1410.2|1409|1409.5|1408.3|33
1617963000000|2021-04-09 10:10:00|1410|1408.8|1409.8|1408.6|1410.1|1408.9|1409.4|1408.2|14
1617963300000|2021-04-09 10:15:00|1409.7|1408.5|1410.6|1409.4|1410.8|1409.6|1409.7|1408.5|8
1617963600000|2021-04-09 10:20:00|1410.5|1409.3|1410.8|1409.6|1411|1409.8|1410.3|1409.1|11
1617963900000|2021-04-09 10:25:00|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.4|1409.2|36
1617964200000|2021-04-09 10:30:00|1411.1|1409.9|1411.1|1409.9|1411.2|1410|1410.9|1409.7|4
1617964500000|2021-04-09 10:35:00|1411|1409.8|1410.9|1409.7|1411.1|1409.9|1410.7|1409.5|11
1617964800000|2021-04-09 10:40:00|1410.7|1409.5|1411.7|1410.5|1411.9|1410.7|1410.7|1409.5|26
1617965100000|2021-04-09 10:45:00|1411.8|1410.6|1411.7|1410.5|1412|1410.8|1411.3|1410.1|23
1617965400000|2021-04-09 10:50:00|1411.6|1410.4|1411.3|1410.1|1411.9|1410.7|1411.3|1410.1|24
1617965700000|2021-04-09 10:55:00|1411.2|1410|1411.4|1410.2|1411.7|1410.5|1411.2|1410|14
1617966000000|2021-04-09 11:00:00|1411.5|1410.3|1412.4|1411.2|1412.9|1411.7|1411.3|1410.1|43
1617966300000|2021-04-09 11:05:00|1412.5|1411.3|1413.1|1411.9|1413.1|1411.9|1412.4|1411.2|49
1617966600000|2021-04-09 11:10:00|1413.2|1412|1413.1|1411.9|1413.4|1412.2|1413|1411.8|41
1617966900000|2021-04-09 11:15:00|1413|1411.8|1412.5|1411.3|1413|1411.8|1412.3|1411.1|33
1617967200000|2021-04-09 11:20:00|1412.7|1411.5|1413.2|1412|1413.5|1412.3|1412.6|1411.4|22
1617967500000|2021-04-09 11:25:00|1413.4|1412.2|1414.2|1413|1414.4|1413.2|1413.4|1412.2|78
1617967800000|2021-04-09 11:30:00|1414.3|1413.1|1413.6|1412.4|1414.3|1413.1|1413.2|1412|57
1617968100000|2021-04-09 11:35:00|1413.7|1412.5|1413.2|1412|1413.9|1412.7|1413.2|1412|27
1617968400000|2021-04-09 11:40:00|1413.4|1412.2|1413.2|1412|1413.7|1412.5|1413.1|1411.9|64
1617968700000|2021-04-09 11:45:00|1413.3|1412.1|1413.6|1412.4|1413.6|1412.4|1412.7|1411.5|28
1617969000000|2021-04-09 11:50:00|1413.7|1412.5|1413.6|1412.4|1414|1412.8|1413.2|1412|15
1617969300000|2021-04-09 11:55:00|1413.4|1412.2|1413.1|1411.9|1413.9|1412.7|1412.8|1411.6|49
1617969600000|2021-04-09 12:00:00|1413|1411.8|1413.4|1412.2|1413.4|1412.2|1412.9|1411.7|19
1617969900000|2021-04-09 12:05:00|1413.2|1412|1414.9|1413.7|1415.3|1414.1|1413.2|1412|340
1617970200000|2021-04-09 12:10:00|1414.8|1413.6|1415.3|1414.1|1415.6|1414.4|1414.8|1413.6|170
1617970500000|2021-04-09 12:15:00|1415.4|1414.2|1415.8|1414.6|1416.1|1414.9|1415.3|1414.1|114
1617970800000|2021-04-09 12:20:00|1415.9|1414.7|1414.8|1413.6|1416|1414.8|1414.8|1413.6|101
1617971100000|2021-04-09 12:25:00|1414.6|1413.4|1414.3|1413.1|1415.6|1414.4|1414.3|1413.1|86
1617971400000|2021-04-09 12:30:00|1414.2|1413|1413.3|1412.1|1414.3|1413.1|1412.8|1411.6|101
1617971700000|2021-04-09 12:35:00|1412.9|1411.7|1413.2|1412|1414.1|1412.9|1412.9|1411.7|264
1617972000000|2021-04-09 12:40:00|1413.3|1412.1|1413.7|1412.5|1414.1|1412.9|1413.2|1412|64
1617975000000|2021-04-09 13:30:00|1413.2|1412|1414.3|1413.1|1414.4|1413.2|1409.7|1408.5|2823
1617975300000|2021-04-09 13:35:00|1414.4|1413.2|1413.6|1412.4|1414.8|1413.6|1413.1|1411.9|2928
1617975600000|2021-04-09 13:40:00|1413.3|1412.1|1414.3|1413.1|1414.3|1413.1|1411.3|1410.1|916
1617975900000|2021-04-09 13:45:00|1414.1|1412.9|1413.6|1412.4|1415.1|1413.9|1413.5|1412.3|467
1617976200000|2021-04-09 13:50:00|1413.9|1412.7|1414.1|1412.9|1414.8|1413.6|1412.9|1411.7|792
1617976500000|2021-04-09 13:55:00|1414|1412.8|1413.9|1412.7|1414.5|1413.3|1412.6|1411.4|366
1617976800000|2021-04-09 14:00:00|1413.7|1412.5|1411.4|1410.2|1413.9|1412.7|1411.4|1410.2|580
1617977100000|2021-04-09 14:05:00|1411.3|1410.1|1411.2|1410|1412.9|1411.7|1410.7|1409.5|251
1617977400000|2021-04-09 14:10:00|1411.1|1409.9|1413.6|1412.4|1413.9|1412.7|1410.9|1409.7|540
1617977700000|2021-04-09 14:15:00|1413.5|1412.3|1414|1412.8|1414.7|1413.5|1413.2|1412|448
1617978000000|2021-04-09 14:20:00|1413.9|1412.7|1415.4|1414.2|1415.6|1414.4|1413.5|1412.3|729
1617978300000|2021-04-09 14:25:00|1415.1|1413.9|1414.5|1413.3|1415.6|1414.4|1413.6|1412.4|356
1617978600000|2021-04-09 14:30:00|1414.4|1413.2|1413.7|1412.5|1415.1|1413.9|1413.2|1412|1595
1617978900000|2021-04-09 14:35:00|1413.9|1412.7|1413.5|1412.3|1414.2|1413|1413|1411.8|613
1617979200000|2021-04-09 14:40:00|1413.4|1412.2|1412.7|1411.5|1414.3|1413.1|1412.2|1411|428
1617979500000|2021-04-09 14:45:00|1412.9|1411.7|1413|1411.8|1413.6|1412.4|1412.2|1411|548
1617979800000|2021-04-09 14:50:00|1413.2|1412|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|329
1617980100000|2021-04-09 14:55:00|1413.5|1412.3|1414.7|1413.5|1414.8|1413.6|1412.6|1411.4|277
1617980400000|2021-04-09 15:00:00|1414.8|1413.6|1414.2|1413|1415.9|1414.7|1414.2|1413|315
1617980700000|2021-04-09 15:05:00|1414.3|1413.1|1414.1|1412.9|1414.4|1413.2|1413.2|1412|429
1617981000000|2021-04-09 15:10:00|1413.9|1412.7|1411.6|1410.4|1414.1|1412.9|1411.4|1410.2|714
1617981300000|2021-04-09 15:15:00|1411.9|1410.7|1412.1|1410.9|1412.6|1411.4|1411.7|1410.5|673
1617981600000|2021-04-09 15:20:00|1412.4|1411.2|1411.9|1410.7|1412.6|1411.4|1411.4|1410.2|279
1617981900000|2021-04-09 15:25:00|1411.8|1410.6|1410.7|1409.5|1411.9|1410.7|1409.9|1408.7|469
1617982200000|2021-04-09 15:30:00|1410.9|1409.7|1409.2|1408|1411.1|1409.9|1409.2|1408|323
1617982500000|2021-04-09 15:35:00|1409|1407.8|1409.5|1408.3|1410.5|1409.3|1408.7|1407.5|502
1617982800000|2021-04-09 15:40:00|1409.4|1408.2|1409.4|1408.2|1410.5|1409.3|1408.3|1407.1|838
1617983100000|2021-04-09 15:45:00|1409.3|1408.1|1410.7|1409.5|1410.7|1409.5|1409|1407.8|593
1617983400000|2021-04-09 15:50:00|1411|1409.8|1411.3|1410.1|1411.4|1410.2|1410.4|1409.2|352
1617983700000|2021-04-09 15:55:00|1411.4|1410.2|1412.3|1411.1|1412.5|1411.3|1409.4|1408.2|864
1617984000000|2021-04-09 16:00:00|1412.2|1411|1411|1409.8|1416.2|1415|1401.4|1400.2|2659
1617984300000|2021-04-09 16:05:00|1411.2|1410|1405.6|1404.4|1411.5|1410.3|1404.8|1403.6|2031
1617984600000|2021-04-09 16:10:00|1405.5|1404.3|1403.8|1402.6|1405.5|1404.3|1399.1|1397.9|3314
1617984900000|2021-04-09 16:15:00|1403.7|1402.5|1404.6|1403.4|1405.1|1403.9|1401.6|1400.4|1224
1617985200000|2021-04-09 16:20:00|1404.7|1403.5|1408.5|1407.3|1408.9|1407.7|1404.7|1403.5|1724
1617985500000|2021-04-09 16:25:00|1408.7|1407.5|1406.7|1405.5|1408.9|1407.7|1406.2|1405|759
1617985800000|2021-04-09 16:30:00|1406.9|1405.7|1410.4|1409.2|1410.6|1409.4|1406.9|1405.7|1432
1617986100000|2021-04-09 16:35:00|1410.6|1409.4|1408.2|1407|1411.1|1409.9|1407.7|1406.5|1594
1617986400000|2021-04-09 16:40:00|1408|1406.8|1408|1406.8|1409|1407.8|1407.7|1406.5|392
1617986700000|2021-04-09 16:45:00|1408.2|1407|1406.5|1405.3|1408.2|1407|1405.6|1404.4|433
1617987000000|2021-04-09 16:50:00|1406.4|1405.2|1405.9|1404.7|1406.8|1405.6|1405.5|1404.3|730
1617987300000|2021-04-09 16:55:00|1406|1404.8|1405.8|1404.6|1407|1405.8|1404.8|1403.6|850
1617987600000|2021-04-09 17:00:00|1405.7|1404.5|1404.3|1403.1|1406.2|1405|1404.2|1403|549
1617987900000|2021-04-09 17:05:00|1404.4|1403.2|1403.5|1402.3|1404.7|1403.5|1403.3|1402.1|664
1617988200000|2021-04-09 17:10:00|1403.3|1402.1|1403.3|1402.1|1405.1|1403.9|1402.9|1401.7|640
1617988500000|2021-04-09 17:15:00|1403.2|1402|1401.9|1400.7|1403.3|1402.1|1401.7|1400.5|1015
1617988800000|2021-04-09 17:20:00|1401.8|1400.6|1401.8|1400.6|1403.2|1402|1401.6|1400.4|571
1617989100000|2021-04-09 17:25:00|1401.9|1400.7|1401.5|1400.3|1402.3|1401.1|1401.3|1400.1|412
1617989400000|2021-04-09 17:30:00|1401.6|1400.4|1403.3|1402.1|1403.8|1402.6|1401.6|1400.4|806
1617989700000|2021-04-09 17:35:00|1403.4|1402.2|1403|1401.8|1403.4|1402.2|1402.2|1401|434
1617990000000|2021-04-09 17:40:00|1402.9|1401.7|1402.5|1401.3|1403.1|1401.9|1401.8|1400.6|587
1617990300000|2021-04-09 17:45:00|1402.4|1401.2|1403.8|1402.6|1403.8|1402.6|1401.9|1400.7|495
1617990600000|2021-04-09 17:50:00|1403.9|1402.7|1403.4|1402.2|1404.1|1402.9|1402.9|1401.7|578
1617990900000|2021-04-09 17:55:00|1403.3|1402.1|1402.5|1401.3|1403.4|1402.2|1402.5|1401.3|502
1617991200000|2021-04-09 18:00:00|1402.6|1401.4|1400.7|1399.5|1402.9|1401.7|1400.4|1399.2|2953
1617991500000|2021-04-09 18:05:00|1400.6|1399.4|1401.1|1399.9|1401.4|1400.2|1399|1397.8|1221
1617991800000|2021-04-09 18:10:00|1400.9|1399.7|1401.3|1400.1|1402.1|1400.9|1400.3|1399.1|4400
1617992100000|2021-04-09 18:15:00|1401.1|1399.9|1401.2|1400|1401.5|1400.3|1399.8|1398.6|2167
1618185600000|2021-04-12 00:00:00|1402.4|1401.2|1401|1399.8|1404.3|1403.1|1400.5|1399.3|1122
1618185900000|2021-04-12 00:05:00|1401.1|1399.9|1403.9|1402.7|1404.3|1403.1|1401.1|1399.9|643
1618186200000|2021-04-12 00:10:00|1404.1|1402.9|1404|1402.8|1405.3|1404.1|1403.6|1402.4|220
1618186500000|2021-04-12 00:15:00|1404.1|1402.9|1404.5|1403.3|1404.8|1403.6|1403.8|1402.6|204
1618186800000|2021-04-12 00:20:00|1404.8|1403.6|1403.9|1402.7|1405|1403.8|1403.6|1402.4|174
1618187100000|2021-04-12 00:25:00|1403.8|1402.6|1403.8|1402.6|1404.3|1403.1|1403.1|1401.9|104
1618187400000|2021-04-12 00:30:00|1404|1402.8|1402.6|1401.4|1404|1402.8|1402.4|1401.2|259
1618187700000|2021-04-12 00:35:00|1402.7|1401.5|1403.1|1401.9|1403.8|1402.6|1402.6|1401.4|88
1618188000000|2021-04-12 00:40:00|1403.2|1402|1403.1|1401.9|1403.8|1402.6|1403.1|1401.9|40
1618188300000|2021-04-12 00:45:00|1403.2|1402|1403.3|1402.1|1403.6|1402.4|1403.1|1401.9|90
1618188600000|2021-04-12 00:50:00|1403.4|1402.2|1404.3|1403.1|1404.4|1403.2|1403|1401.8|270
1618188900000|2021-04-12 00:55:00|1404.2|1403|1404.7|1403.5|1405|1403.8|1404.1|1402.9|51
1618189200000|2021-04-12 01:00:00|1404.8|1403.6|1401.8|1400.6|1405.2|1404|1401.8|1400.6|227
1618189500000|2021-04-12 01:05:00|1401.9|1400.7|1401|1399.8|1402.3|1401.1|1401|1399.8|138
1618189800000|2021-04-12 01:10:00|1401.1|1399.9|1402.6|1401.4|1403.3|1402.1|1401|1399.8|129
1618190100000|2021-04-12 01:15:00|1402.5|1401.3|1402.1|1400.9|1402.5|1401.3|1401.5|1400.3|97
1618190400000|2021-04-12 01:20:00|1402.3|1401.1|1402|1400.8|1402.6|1401.4|1401.8|1400.6|57
1618190700000|2021-04-12 01:25:00|1402.1|1400.9|1401.6|1400.4|1402.6|1401.4|1401|1399.8|64
1618191000000|2021-04-12 01:30:00|1401.8|1400.6|1400.3|1399.1|1402|1400.8|1400.3|1399.1|105
1618191300000|2021-04-12 01:35:00|1400.2|1399|1400.5|1399.3|1401.2|1400|1400.1|1398.9|91
1618191600000|2021-04-12 01:40:00|1400.6|1399.4|1401.5|1400.3|1402|1400.8|1400.6|1399.4|105
1618191900000|2021-04-12 01:45:00|1401.6|1400.4|1401.4|1400.2|1402.6|1401.4|1401.3|1400.1|37
1618192200000|2021-04-12 01:50:00|1401.3|1400.1|1401.1|1399.9|1401.3|1400.1|1401|1399.8|28
1618192500000|2021-04-12 01:55:00|1401|1399.8|1399.8|1398.6|1401|1399.8|1399.8|1398.6|72
1618192800000|2021-04-12 02:00:00|1400|1398.8|1400.1|1398.9|1400.1|1398.9|1399.6|1398.4|37
1618193100000|2021-04-12 02:05:00|1400|1398.8|1400.3|1399.1|1400.7|1399.5|1399.9|1398.7|46
1618193400000|2021-04-12 02:10:00|1400.5|1399.3|1399.6|1398.4|1400.6|1399.4|1399.6|1398.4|57
1618193700000|2021-04-12 02:15:00|1399.7|1398.5|1399.5|1398.3|1399.8|1398.6|1399.1|1397.9|121
1618194000000|2021-04-12 02:20:00|1399.6|1398.4|1399.7|1398.5|1399.8|1398.6|1399.3|1398.1|18
1618194300000|2021-04-12 02:25:00|1399.6|1398.4|1399.1|1397.9|1399.6|1398.4|1399.1|1397.9|42
1618194600000|2021-04-12 02:30:00|1399.2|1398|1398.4|1397.2|1399.2|1398|1398.3|1397.1|131
1618194900000|2021-04-12 02:35:00|1398.3|1397.1|1397.9|1396.7|1398.8|1397.6|1397.9|1396.7|199
1618195200000|2021-04-12 02:40:00|1398|1396.8|1397.3|1396.1|1398|1396.8|1396.9|1395.7|191
1618195500000|2021-04-12 02:45:00|1397.2|1396|1397.9|1396.7|1398.3|1397.1|1397|1395.8|80
1618195800000|2021-04-12 02:50:00|1398|1396.8|1399.1|1397.9|1399.1|1397.9|1397.9|1396.7|71
1618196100000|2021-04-12 02:55:00|1399|1397.8|1398.8|1397.6|1399.6|1398.4|1398.7|1397.5|88
1618196400000|2021-04-12 03:00:00|1398.7|1397.5|1399.1|1397.9|1399.5|1398.3|1398.5|1397.3|85
1618196700000|2021-04-12 03:05:00|1399|1397.8|1399.3|1398.1|1399.4|1398.2|1398.8|1397.6|62
1618197000000|2021-04-12 03:10:00|1399.4|1398.2|1398.4|1397.2|1399.4|1398.2|1398.4|1397.2|28
1618197300000|2021-04-12 03:15:00|1398.3|1397.1|1398.1|1396.9|1398.3|1397.1|1397.8|1396.6|50
1618197600000|2021-04-12 03:20:00|1398|1396.8|1398.5|1397.3|1398.6|1397.4|1398|1396.8|17
1618197900000|2021-04-12 03:25:00|1398.4|1397.2|1398.1|1396.9|1398.4|1397.2|1397.8|1396.6|39
1618198200000|2021-04-12 03:30:00|1398|1396.8|1398.3|1397.1|1398.4|1397.2|1398|1396.8|18
1618198500000|2021-04-12 03:35:00|1398.4|1397.2|1398.3|1397.1|1398.5|1397.3|1398.1|1396.9|13
1618198800000|2021-04-12 03:40:00|1398.2|1397|1398.1|1396.9|1398.3|1397.1|1398|1396.8|11
1618199100000|2021-04-12 03:45:00|1398|1396.8|1398.1|1396.9|1398.2|1397|1397.9|1396.7|6
1618199400000|2021-04-12 03:50:00|1398.3|1397.1|1398.1|1396.9|1398.3|1397.1|1398.1|1396.9|7
1618199700000|2021-04-12 03:55:00|1398.2|1397|1398.1|1396.9|1398.2|1397|1398|1396.8|4
1618200000000|2021-04-12 04:00:00|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|7
1618200300000|2021-04-12 04:05:00|1398|1396.8|1397.9|1396.7|1398.1|1396.9|1397.9|1396.7|3
1618200600000|2021-04-12 04:10:00|1398|1396.8|1398.1|1396.9|1398.3|1397.1|1398|1396.8|8
1618200900000|2021-04-12 04:15:00|1398.2|1397|1398.1|1396.9|1398.3|1397.1|1398|1396.8|15
1618201200000|2021-04-12 04:20:00|1398|1396.8|1398|1396.8|1398.1|1396.9|1397.9|1396.7|11
1618201500000|2021-04-12 04:25:00|1398.1|1396.9|1398.3|1397.1|1398.3|1397.1|1397.9|1396.7|8
1618201800000|2021-04-12 04:30:00|1398.2|1397|1398.1|1396.9|1398.3|1397.1|1398|1396.8|6
1618202100000|2021-04-12 04:35:00|1398|1396.8|1397.9|1396.7|1398.1|1396.9|1397.8|1396.6|5
1618202400000|2021-04-12 04:40:00|1398|1396.8|1397.8|1396.6|1398|1396.8|1397.8|1396.6|8
1618202700000|2021-04-12 04:45:00|1397.9|1396.7|1397.4|1396.2|1397.9|1396.7|1397.4|1396.2|42
1618203000000|2021-04-12 04:50:00|1397.5|1396.3|1397.6|1396.4|1397.6|1396.4|1397.4|1396.2|9
1618203300000|2021-04-12 04:55:00|1397.5|1396.3|1396.4|1395.2|1397.6|1396.4|1396.4|1395.2|179
1618203600000|2021-04-12 05:00:00|1396.3|1395.1|1396.2|1395|1396.5|1395.3|1396.1|1394.9|34
1618203900000|2021-04-12 05:05:00|1396.3|1395.1|1395.8|1394.6|1396.4|1395.2|1395.8|1394.6|25
1618204200000|2021-04-12 05:10:00|1395.7|1394.5|1395.1|1393.9|1395.8|1394.6|1395.1|1393.9|97
1618204500000|2021-04-12 05:15:00|1395.3|1394.1|1395.3|1394.1|1395.4|1394.2|1394.9|1393.7|71
1618204800000|2021-04-12 05:20:00|1395.4|1394.2|1395.2|1394|1395.8|1394.6|1395.1|1393.9|48
1618205100000|2021-04-12 05:25:00|1395.1|1393.9|1395|1393.8|1395.4|1394.2|1394.8|1393.6|29
1618205400000|2021-04-12 05:30:00|1394.8|1393.6|1393|1391.8|1394.8|1393.6|1392.3|1391.1|349
1618205700000|2021-04-12 05:35:00|1392.9|1391.7|1392|1390.8|1393|1391.8|1392|1390.8|72
1618206000000|2021-04-12 05:40:00|1392.1|1390.9|1391.7|1390.5|1392.6|1391.4|1391.7|1390.5|67
1618206300000|2021-04-12 05:45:00|1391.6|1390.4|1392|1390.8|1392.5|1391.3|1391.6|1390.4|77
1618206600000|2021-04-12 05:50:00|1392.1|1390.9|1390.9|1389.7|1393.1|1391.9|1390.8|1389.6|223
1618206900000|2021-04-12 05:55:00|1390.6|1389.4|1390.6|1389.4|1391.3|1390.1|1390.3|1389.1|142
1618207200000|2021-04-12 06:00:00|1390.5|1389.3|1390.8|1389.6|1391.1|1389.9|1390.4|1389.2|115
1618207500000|2021-04-12 06:05:00|1390.9|1389.7|1391.6|1390.4|1391.8|1390.6|1390.8|1389.6|95
1618207800000|2021-04-12 06:10:00|1391.7|1390.5|1392.1|1390.9|1392.1|1390.9|1391.5|1390.3|28
1618208100000|2021-04-12 06:15:00|1392|1390.8|1392.4|1391.2|1392.4|1391.2|1391.7|1390.5|48
1618208400000|2021-04-12 06:20:00|1392.5|1391.3|1393.4|1392.2|1393.6|1392.4|1392.5|1391.3|87
1618208700000|2021-04-12 06:25:00|1393.2|1392|1393.6|1392.4|1394.2|1393|1393.2|1392|87
1618209000000|2021-04-12 06:30:00|1393.5|1392.3|1392.6|1391.4|1393.5|1392.3|1392.1|1390.9|67
1618209300000|2021-04-12 06:35:00|1392.7|1391.5|1393.7|1392.5|1394|1392.8|1392.7|1391.5|53
1618209600000|2021-04-12 06:40:00|1393.8|1392.6|1393.4|1392.2|1394|1392.8|1393.4|1392.2|26
1618209900000|2021-04-12 06:45:00|1393.3|1392.1|1393.1|1391.9|1393.4|1392.2|1392.6|1391.4|27
1618210200000|2021-04-12 06:50:00|1393.2|1392|1393.6|1392.4|1393.9|1392.7|1392.9|1391.7|39
1618210500000|2021-04-12 06:55:00|1393.7|1392.5|1393.7|1392.5|1394.4|1393.2|1393.4|1392.2|65
1618210800000|2021-04-12 07:00:00|1393.8|1392.6|1393.2|1392|1394.4|1393.2|1392.7|1391.5|120
1618211100000|2021-04-12 07:05:00|1393.4|1392.2|1393.6|1392.4|1394.2|1393|1393.2|1392|49
1618211400000|2021-04-12 07:10:00|1393.7|1392.5|1393.2|1392|1394.4|1393.2|1393.2|1392|55
1618211700000|2021-04-12 07:15:00|1393.3|1392.1|1392|1390.8|1393.3|1392.1|1392|1390.8|64
1618212000000|2021-04-12 07:20:00|1391.8|1390.6|1391|1389.8|1392.2|1391|1390.7|1389.5|98
1618212300000|2021-04-12 07:25:00|1390.9|1389.7|1390.9|1389.7|1391.2|1390|1390.7|1389.5|50
1618212600000|2021-04-12 07:30:00|1390.7|1389.5|1391.5|1390.3|1391.5|1390.3|1390.7|1389.5|47
1618212900000|2021-04-12 07:35:00|1391.4|1390.2|1391.3|1390.1|1391.5|1390.3|1390.5|1389.3|52
1618213200000|2021-04-12 07:40:00|1391.2|1390|1391.4|1390.2|1391.7|1390.5|1391|1389.8|45
1618213500000|2021-04-12 07:45:00|1391.2|1390|1391.2|1390|1391.2|1390|1390.7|1389.5|25
1618213800000|2021-04-12 07:50:00|1391.4|1390.2|1391.5|1390.3|1392.1|1390.9|1391.4|1390.2|37
1618214100000|2021-04-12 07:55:00|1391.4|1390.2|1391.5|1390.3|1391.5|1390.3|1390.9|1389.7|20
1618214400000|2021-04-12 08:00:00|1391.4|1390.2|1391.1|1389.9|1391.5|1390.3|1391|1389.8|66
1618214700000|2021-04-12 08:05:00|1391.2|1390|1391.3|1390.1|1391.6|1390.4|1390.7|1389.5|97
1618215000000|2021-04-12 08:10:00|1391.1|1389.9|1391.3|1390.1|1391.6|1390.4|1391.1|1389.9|88
1618215300000|2021-04-12 08:15:00|1391.2|1390|1390.6|1389.4|1391.2|1390|1390.4|1389.2|67
1618215600000|2021-04-12 08:20:00|1390.5|1389.3|1390.9|1389.7|1391.1|1389.9|1390.5|1389.3|41
1618215900000|2021-04-12 08:25:00|1390.8|1389.6|1390.7|1389.5|1391|1389.8|1390.6|1389.4|15
1618216200000|2021-04-12 08:30:00|1390.8|1389.6|1392|1390.8|1392|1390.8|1390.7|1389.5|37
1618216500000|2021-04-12 08:35:00|1392.1|1390.9|1392.8|1391.6|1392.9|1391.7|1391.8|1390.6|207
1618216800000|2021-04-12 08:40:00|1392.7|1391.5|1392.6|1391.4|1392.7|1391.5|1391.7|1390.5|48
1618217100000|2021-04-12 08:45:00|1392.5|1391.3|1392.9|1391.7|1393.1|1391.9|1391.9|1390.7|45
1618217400000|2021-04-12 08:50:00|1393|1391.8|1392.9|1391.7|1393.7|1392.5|1392.9|1391.7|42
1618217700000|2021-04-12 08:55:00|1392.8|1391.6|1392.4|1391.2|1392.8|1391.6|1392.3|1391.1|74
1618218000000|2021-04-12 09:00:00|1392.5|1391.3|1392.5|1391.3|1392.9|1391.7|1392|1390.8|87
1618218300000|2021-04-12 09:05:00|1392.4|1391.2|1392.4|1391.2|1392.9|1391.7|1392.1|1390.9|86
1618218600000|2021-04-12 09:10:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391.7|1390.5|20
1618218900000|2021-04-12 09:15:00|1391.9|1390.7|1391.6|1390.4|1392.2|1391|1391.4|1390.2|51
1618219200000|2021-04-12 09:20:00|1391.7|1390.5|1392.1|1390.9|1392.1|1390.9|1391.4|1390.2|42
1618219500000|2021-04-12 09:25:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391.9|1390.7|15
1618219800000|2021-04-12 09:30:00|1392.2|1391|1392|1390.8|1392.4|1391.2|1391.9|1390.7|31
1618220100000|2021-04-12 09:35:00|1391.9|1390.7|1391.7|1390.5|1392.2|1391|1391.6|1390.4|40
1618220400000|2021-04-12 09:40:00|1391.8|1390.6|1391.4|1390.2|1392|1390.8|1391.3|1390.1|32
1618220700000|2021-04-12 09:45:00|1391.1|1389.9|1391.1|1389.9|1391.2|1390|1390.7|1389.5|95
1618221000000|2021-04-12 09:50:00|1391|1389.8|1391.2|1390|1391.4|1390.2|1390.8|1389.6|62
1618221300000|2021-04-12 09:55:00|1391|1389.8|1391.1|1389.9|1391.5|1390.3|1391|1389.8|31
1618221600000|2021-04-12 10:00:00|1391.2|1390|1391.5|1390.3|1391.5|1390.3|1391|1389.8|51
1618221900000|2021-04-12 10:05:00|1391.4|1390.2|1391.5|1390.3|1391.9|1390.7|1391|1389.8|146
1618222200000|2021-04-12 10:10:00|1391.6|1390.4|1392.7|1391.5|1392.9|1391.7|1391.6|1390.4|275
1618222500000|2021-04-12 10:15:00|1392.8|1391.6|1392.2|1391|1393.2|1392|1392.2|1391|22
1618222800000|2021-04-12 10:20:00|1392.4|1391.2|1392.2|1391|1392.8|1391.6|1392.2|1391|32
1618223100000|2021-04-12 10:25:00|1392.5|1391.3|1392.2|1391|1392.5|1391.3|1392.2|1391|38
1618223400000|2021-04-12 10:30:00|1392.3|1391.1|1392.4|1391.2|1392.7|1391.5|1392|1390.8|46
1618223700000|2021-04-12 10:35:00|1392.5|1391.3|1392.5|1391.3|1392.7|1391.5|1392.1|1390.9|41
1618224000000|2021-04-12 10:40:00|1392.6|1391.4|1391.9|1390.7|1392.6|1391.4|1391.9|1390.7|125
1618224300000|2021-04-12 10:45:00|1392|1390.8|1391|1389.8|1392.3|1391.1|1391|1389.8|177
1618224600000|2021-04-12 10:50:00|1391.2|1390|1391.6|1390.4|1391.7|1390.5|1391.1|1389.9|25
1618224900000|2021-04-12 10:55:00|1391.7|1390.5|1391.6|1390.4|1391.8|1390.6|1391.4|1390.2|26
1618225200000|2021-04-12 11:00:00|1391.7|1390.5|1392.5|1391.3|1392.6|1391.4|1391.7|1390.5|35
1618225500000|2021-04-12 11:05:00|1392.4|1391.2|1391.8|1390.6|1392.5|1391.3|1391.8|1390.6|19
1618225800000|2021-04-12 11:10:00|1391.7|1390.5|1392.6|1391.4|1392.6|1391.4|1391.6|1390.4|22
1618226100000|2021-04-12 11:15:00|1392.5|1391.3|1392.5|1391.3|1392.7|1391.5|1392|1390.8|15
1618226400000|2021-04-12 11:20:00|1392.6|1391.4|1393.2|1392|1393.5|1392.3|1392.4|1391.2|81
1618226700000|2021-04-12 11:25:00|1393.1|1391.9|1394.4|1393.2|1394.4|1393.2|1393.1|1391.9|106
1618227000000|2021-04-12 11:30:00|1394.2|1393|1394.9|1393.7|1394.9|1393.7|1394.2|1393|50
1618227300000|2021-04-12 11:35:00|1394.7|1393.5|1394.5|1393.3|1394.9|1393.7|1394|1392.8|801
1618227600000|2021-04-12 11:40:00|1394.4|1393.2|1393.6|1392.4|1394.4|1393.2|1393.6|1392.4|359
1618227900000|2021-04-12 11:45:00|1393.5|1392.3|1393.7|1392.5|1393.8|1392.6|1393.2|1392|44
1618228200000|2021-04-12 11:50:00|1393.5|1392.3|1393.3|1392.1|1393.9|1392.7|1393.2|1392|31
1618228500000|2021-04-12 11:55:00|1393.2|1392|1393.4|1392.2|1393.9|1392.7|1393.2|1392|28
1618228800000|2021-04-12 12:00:00|1393.5|1392.3|1392.1|1390.9|1393.6|1392.4|1392.1|1390.9|140
1618229100000|2021-04-12 12:05:00|1391.9|1390.7|1391.5|1390.3|1392.4|1391.2|1391.4|1390.2|138
1618229400000|2021-04-12 12:10:00|1391.4|1390.2|1391.9|1390.7|1392.3|1391.1|1391.4|1390.2|686
1618229700000|2021-04-12 12:15:00|1391.8|1390.6|1392.1|1390.9|1392.4|1391.2|1391.4|1390.2|202
1618230000000|2021-04-12 12:20:00|1392.2|1391|1391.5|1390.3|1392.6|1391.4|1391|1389.8|212
1618230300000|2021-04-12 12:25:00|1391.6|1390.4|1393.2|1392|1393.7|1392.5|1391.4|1390.2|296
1618230600000|2021-04-12 12:30:00|1393.1|1391.9|1393.7|1392.5|1394.1|1392.9|1392.9|1391.7|404
1618230900000|2021-04-12 12:35:00|1393.6|1392.4|1393.6|1392.4|1393.7|1392.5|1392.9|1391.7|106
1618231200000|2021-04-12 12:40:00|1393.7|1392.5|1393.1|1391.9|1394|1392.8|1392.4|1391.2|134
1618234200000|2021-04-12 13:30:00|1392.9|1391.7|1390.3|1389.1|1395.3|1394.1|1389.8|1388.6|2774
1618234500000|2021-04-12 13:35:00|1390.4|1389.2|1384.6|1383.4|1390.4|1389.2|1384.6|1383.4|2618
1618234800000|2021-04-12 13:40:00|1384.3|1383.1|1385.7|1384.5|1387.1|1385.9|1383|1381.8|1636
1618235100000|2021-04-12 13:45:00|1385.4|1384.2|1383.5|1382.3|1386.7|1385.5|1383.5|1382.3|1017
1618235400000|2021-04-12 13:50:00|1383.2|1382|1383.5|1382.3|1384.4|1383.2|1382.6|1381.4|1093
1618235700000|2021-04-12 13:55:00|1383.4|1382.2|1380.7|1379.5|1383.4|1382.2|1380.1|1378.9|882
1618236000000|2021-04-12 14:00:00|1380.5|1379.3|1381.8|1380.6|1381.9|1380.7|1380.1|1378.9|854
1618236300000|2021-04-12 14:05:00|1381.7|1380.5|1382.5|1381.3|1382.9|1381.7|1381.2|1380|680
1618236600000|2021-04-12 14:10:00|1382.4|1381.2|1380.8|1379.6|1382.4|1381.2|1380.7|1379.5|1036
1618236900000|2021-04-12 14:15:00|1380.7|1379.5|1380|1378.8|1381.7|1380.5|1379.5|1378.3|833
1618237200000|2021-04-12 14:20:00|1379.9|1378.7|1379.4|1378.2|1380.5|1379.3|1378.9|1377.7|788
1618237500000|2021-04-12 14:25:00|1379.3|1378.1|1378.8|1377.6|1379.9|1378.7|1378|1376.8|1189
1618237800000|2021-04-12 14:30:00|1378.7|1377.5|1380.1|1378.9|1380.9|1379.7|1377.6|1376.4|1020
1618238100000|2021-04-12 14:35:00|1379.9|1378.7|1380.1|1378.9|1380.6|1379.4|1379|1377.8|718
1618238400000|2021-04-12 14:40:00|1380|1378.8|1378.7|1377.5|1380|1378.8|1378.3|1377.1|585
1618238700000|2021-04-12 14:45:00|1378.6|1377.4|1381.6|1380.4|1381.8|1380.6|1378.3|1377.1|846
1618239000000|2021-04-12 14:50:00|1381.3|1380.1|1382.3|1381.1|1382.8|1381.6|1380.6|1379.4|720
1618239300000|2021-04-12 14:55:00|1382.1|1380.9|1381.6|1380.4|1382.5|1381.3|1380.8|1379.6|900
1618239600000|2021-04-12 15:00:00|1381.5|1380.3|1383|1381.8|1383.2|1382|1381.3|1380.1|659
1618239900000|2021-04-12 15:05:00|1383.1|1381.9|1382.2|1381|1383.8|1382.6|1382|1380.8|1134
1618240200000|2021-04-12 15:10:00|1382.4|1381.2|1381.6|1380.4|1383.5|1382.3|1381.4|1380.2|1476
1618240500000|2021-04-12 15:15:00|1381.4|1380.2|1381.2|1380|1381.6|1380.4|1380.4|1379.2|589
1618240800000|2021-04-12 15:20:00|1381.3|1380.1|1380.9|1379.7|1382.2|1381|1380.9|1379.7|705
1618241100000|2021-04-12 15:25:00|1381|1379.8|1380.7|1379.5|1381.2|1380|1380.2|1379|299
1618241400000|2021-04-12 15:30:00|1380.8|1379.6|1380.7|1379.5|1381|1379.8|1380.2|1379|358
1618241700000|2021-04-12 15:35:00|1380.6|1379.4|1382.3|1381.1|1382.5|1381.3|1380|1378.8|481
1618242000000|2021-04-12 15:40:00|1382.5|1381.3|1381.8|1380.6|1383|1381.8|1381.8|1380.6|406
1618242300000|2021-04-12 15:45:00|1381.9|1380.7|1382.5|1381.3|1382.9|1381.7|1381.7|1380.5|457
1618242600000|2021-04-12 15:50:00|1382.2|1381|1380.6|1379.4|1382.2|1381|1380.5|1379.3|461
1618242900000|2021-04-12 15:55:00|1380.5|1379.3|1380.5|1379.3|1381.2|1380|1380.2|1379|317
1618243200000|2021-04-12 16:00:00|1380.3|1379.1|1380.2|1379|1380.6|1379.4|1380|1378.8|277
1618243500000|2021-04-12 16:05:00|1380.3|1379.1|1381.2|1380|1381.7|1380.5|1380|1378.8|572
1618243800000|2021-04-12 16:10:00|1381.1|1379.9|1380.3|1379.1|1381.3|1380.1|1380.3|1379.1|2947
1618244100000|2021-04-12 16:15:00|1380.4|1379.2|1379.8|1378.6|1380.4|1379.2|1379.3|1378.1|1133
1618244400000|2021-04-12 16:20:00|1379.7|1378.5|1379.8|1378.6|1380|1378.8|1379.2|1378|6254
1618244700000|2021-04-12 16:25:00|1379.5|1378.3|1381.2|1380|1381.2|1380|1379.2|1378|711
1618245000000|2021-04-12 16:30:00|1381.3|1380.1|1381.7|1380.5|1381.8|1380.6|1380.7|1379.5|340
1618245300000|2021-04-12 16:35:00|1381.6|1380.4|1379.8|1378.6|1381.7|1380.5|1379.8|1378.6|235
1618245600000|2021-04-12 16:40:00|1379.9|1378.7|1380.7|1379.5|1381.2|1380|1379.8|1378.6|206
1618245900000|2021-04-12 16:45:00|1380.5|1379.3|1380.2|1379|1381.2|1380|1380.2|1379|325
1618246200000|2021-04-12 16:50:00|1380.3|1379.1|1380.3|1379.1|1380.8|1379.6|1379.5|1378.3|997
1618246500000|2021-04-12 16:55:00|1380.2|1379|1381.2|1380|1381.2|1380|1380.2|1379|297
1618246800000|2021-04-12 17:00:00|1381.3|1380.1|1380.3|1379.1|1381.6|1380.4|1380.3|1379.1|515
1618247100000|2021-04-12 17:05:00|1380.5|1379.3|1380.4|1379.2|1380.8|1379.6|1380.3|1379.1|501
1618247400000|2021-04-12 17:10:00|1380.5|1379.3|1380.4|1379.2|1380.6|1379.4|1380.1|1378.9|581
1618247700000|2021-04-12 17:15:00|1380.5|1379.3|1380.5|1379.3|1380.6|1379.4|1380|1378.8|2585
1618248000000|2021-04-12 17:20:00|1380.6|1379.4|1380.4|1379.2|1380.7|1379.5|1379.5|1378.3|830
1618248300000|2021-04-12 17:25:00|1380.5|1379.3|1380.5|1379.3|1380.8|1379.6|1380.2|1379|420
1618248600000|2021-04-12 17:30:00|1380.2|1379|1380.8|1379.6|1381.1|1379.9|1380.2|1379|406
1618248900000|2021-04-12 17:35:00|1380.7|1379.5|1380|1378.8|1381|1379.8|1379.9|1378.7|582
1618249200000|2021-04-12 17:40:00|1379.7|1378.5|1379.7|1378.5|1380.2|1379|1379.7|1378.5|782
1618249500000|2021-04-12 17:45:00|1379.6|1378.4|1380.7|1379.5|1380.8|1379.6|1379.5|1378.3|387
1618249800000|2021-04-12 17:50:00|1380.8|1379.6|1378.9|1377.7|1380.8|1379.6|1378.9|1377.7|665
1618250100000|2021-04-12 17:55:00|1379|1377.8|1379.3|1378.1|1379.6|1378.4|1378.6|1377.4|3755
1618250400000|2021-04-12 18:00:00|1379.5|1378.3|1381|1379.8|1381.4|1380.2|1378.8|1377.6|697
1618250700000|2021-04-12 18:05:00|1381.1|1379.9|1381|1379.8|1381.5|1380.3|1380.5|1379.3|1590
1618251000000|2021-04-12 18:10:00|1381.1|1379.9|1382|1380.8|1382.7|1381.5|1379.5|1378.3|3501
1618251300000|2021-04-12 18:15:00|1382.1|1380.9|1382.2|1381|1382.9|1381.7|1381.2|1380|3528
1618272000000|2021-04-13 00:00:00|1383.6|1382.4|1384|1382.8|1384.8|1383.6|1382.3|1381.1|343
1618272300000|2021-04-13 00:05:00|1383.8|1382.6|1383.1|1381.9|1384.6|1383.4|1382.5|1381.3|208
1618272600000|2021-04-13 00:10:00|1383|1381.8|1382.5|1381.3|1383.5|1382.3|1382|1380.8|104
1618272900000|2021-04-13 00:15:00|1382.6|1381.4|1381.6|1380.4|1383|1381.8|1381.2|1380|94
1618273200000|2021-04-13 00:20:00|1381.7|1380.5|1379.9|1378.7|1382|1380.8|1379|1377.8|479
1618273500000|2021-04-13 00:25:00|1380.1|1378.9|1380.8|1379.6|1381.3|1380.1|1379.8|1378.6|94
1618273800000|2021-04-13 00:30:00|1380.6|1379.4|1380.3|1379.1|1380.6|1379.4|1380.1|1378.9|60
1618274100000|2021-04-13 00:35:00|1380.6|1379.4|1379.9|1378.7|1380.9|1379.7|1379.6|1378.4|83
1618274400000|2021-04-13 00:40:00|1379.8|1378.6|1379.3|1378.1|1380.3|1379.1|1379.1|1377.9|126
1618274700000|2021-04-13 00:45:00|1379.2|1378|1379.6|1378.4|1379.9|1378.7|1379.1|1377.9|30
1618275000000|2021-04-13 00:50:00|1379.7|1378.5|1379|1377.8|1379.7|1378.5|1379|1377.8|39
1618275300000|2021-04-13 00:55:00|1379.1|1377.9|1379.8|1378.6|1379.8|1378.6|1379.1|1377.9|46
1618275600000|2021-04-13 01:00:00|1379.9|1378.7|1379.6|1378.4|1380.6|1379.4|1379.2|1378|86
1618275900000|2021-04-13 01:05:00|1379.5|1378.3|1378.8|1377.6|1379.9|1378.7|1378.5|1377.3|115
1618276200000|2021-04-13 01:10:00|1378.7|1377.5|1378.8|1377.6|1379.6|1378.4|1378.5|1377.3|128
1618276500000|2021-04-13 01:15:00|1378.7|1377.5|1379.7|1378.5|1379.7|1378.5|1377.3|1376.1|325
1618276800000|2021-04-13 01:20:00|1379.8|1378.6|1380.9|1379.7|1381.1|1379.9|1379.7|1378.5|65
1618277100000|2021-04-13 01:25:00|1380.8|1379.6|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|76
1618277400000|2021-04-13 01:30:00|1381.8|1380.6|1381.6|1380.4|1382.2|1381|1381.3|1380.1|61
1618277700000|2021-04-13 01:35:00|1381.8|1380.6|1381|1379.8|1381.8|1380.6|1380.7|1379.5|39
1618278000000|2021-04-13 01:40:00|1381.1|1379.9|1381.3|1380.1|1381.7|1380.5|1380.9|1379.7|27
1618278300000|2021-04-13 01:45:00|1381.6|1380.4|1382.4|1381.2|1382.5|1381.3|1381.6|1380.4|63
1618278600000|2021-04-13 01:50:00|1382.5|1381.3|1382.8|1381.6|1383.1|1381.9|1382.4|1381.2|70
1618278900000|2021-04-13 01:55:00|1382.9|1381.7|1382.8|1381.6|1383|1381.8|1382.1|1380.9|85
1618279200000|2021-04-13 02:00:00|1382.9|1381.7|1382.8|1381.6|1383.1|1381.9|1382.3|1381.1|117
1618279500000|2021-04-13 02:05:00|1383.1|1381.9|1384.3|1383.1|1384.5|1383.3|1382.9|1381.7|89
1618279800000|2021-04-13 02:10:00|1384.1|1382.9|1384.3|1383.1|1384.4|1383.2|1383.7|1382.5|40
1618280100000|2021-04-13 02:15:00|1384.2|1383|1384.5|1383.3|1384.7|1383.5|1384.2|1383|73
1618280400000|2021-04-13 02:20:00|1384.6|1383.4|1385.3|1384.1|1385.6|1384.4|1384.5|1383.3|192
1618280700000|2021-04-13 02:25:00|1385.1|1383.9|1384.4|1383.2|1385.1|1383.9|1384.4|1383.2|17
1618281000000|2021-04-13 02:30:00|1384.5|1383.3|1384.6|1383.4|1385.1|1383.9|1384.4|1383.2|50
1618281300000|2021-04-13 02:35:00|1384.7|1383.5|1384.8|1383.6|1385|1383.8|1384|1382.8|70
1618281600000|2021-04-13 02:40:00|1385|1383.8|1385.6|1384.4|1385.6|1384.4|1384.9|1383.7|46
1618281900000|2021-04-13 02:45:00|1385.5|1384.3|1385.8|1384.6|1385.8|1384.6|1384.9|1383.7|51
1618282200000|2021-04-13 02:50:00|1385.7|1384.5|1385.6|1384.4|1385.8|1384.6|1385|1383.8|28
1618282500000|2021-04-13 02:55:00|1385.8|1384.6|1385.1|1383.9|1386.1|1384.9|1385.1|1383.9|56
1618282800000|2021-04-13 03:00:00|1385.2|1384|1384.3|1383.1|1385.3|1384.1|1384.1|1382.9|78
1618283100000|2021-04-13 03:05:00|1384.4|1383.2|1384.9|1383.7|1385|1383.8|1384.3|1383.1|62
1618283400000|2021-04-13 03:10:00|1385|1383.8|1384.1|1382.9|1385.1|1383.9|1383.8|1382.6|69
1618283700000|2021-04-13 03:15:00|1384|1382.8|1384|1382.8|1384.4|1383.2|1383.9|1382.7|32
1618284000000|2021-04-13 03:20:00|1384.1|1382.9|1384.3|1383.1|1384.6|1383.4|1383.8|1382.6|33
1618284300000|2021-04-13 03:25:00|1384.1|1382.9|1384.5|1383.3|1384.8|1383.6|1384.1|1382.9|33
1618284600000|2021-04-13 03:30:00|1384.6|1383.4|1384.9|1383.7|1384.9|1383.7|1384.3|1383.1|36
1618284900000|2021-04-13 03:35:00|1384.8|1383.6|1384.9|1383.7|1385.2|1384|1384.8|1383.6|38
1618285200000|2021-04-13 03:40:00|1384.8|1383.6|1384.7|1383.5|1384.8|1383.6|1384.4|1383.2|9
1618285500000|2021-04-13 03:45:00|1384.6|1383.4|1383.9|1382.7|1384.6|1383.4|1383.9|1382.7|2
1618285800000|2021-04-13 03:50:00|1384|1382.8|1384|1382.8|1384.1|1382.9|1383.7|1382.5|34
1618286100000|2021-04-13 03:55:00|1383.9|1382.7|1383.5|1382.3|1384|1382.8|1383.4|1382.2|23
1618286400000|2021-04-13 04:00:00|1383.6|1382.4|1383.7|1382.5|1383.8|1382.6|1383.2|1382|9
1618286700000|2021-04-13 04:05:00|1383.6|1382.4|1383.3|1382.1|1383.7|1382.5|1383.1|1381.9|14
1618287000000|2021-04-13 04:10:00|1383.2|1382|1383.3|1382.1|1383.5|1382.3|1383.1|1381.9|11
1618287300000|2021-04-13 04:15:00|1383.2|1382|1382.8|1381.6|1383.2|1382|1382.6|1381.4|10
1618287600000|2021-04-13 04:20:00|1383.1|1381.9|1383|1381.8|1383.1|1381.9|1382.8|1381.6|10
1618287900000|2021-04-13 04:25:00|1383.1|1381.9|1382.8|1381.6|1383.3|1382.1|1382.6|1381.4|13
1618288200000|2021-04-13 04:30:00|1382.6|1381.4|1383|1381.8|1383.1|1381.9|1382.5|1381.3|26
1618288500000|2021-04-13 04:35:00|1383.1|1381.9|1382.6|1381.4|1383.1|1381.9|1382.6|1381.4|36
1618288800000|2021-04-13 04:40:00|1382.5|1381.3|1382.6|1381.4|1382.6|1381.4|1382.4|1381.2|17
1618289100000|2021-04-13 04:45:00|1382.8|1381.6|1382.8|1381.6|1383.1|1381.9|1382.8|1381.6|19
1618289400000|2021-04-13 04:50:00|1382.7|1381.5|1382.8|1381.6|1382.8|1381.6|1382.5|1381.3|20
1618289700000|2021-04-13 04:55:00|1383|1381.8|1383.3|1382.1|1383.4|1382.2|1383|1381.8|14
1618290000000|2021-04-13 05:00:00|1383|1381.8|1382.5|1381.3|1383.1|1381.9|1382.3|1381.1|27
1618290300000|2021-04-13 05:05:00|1382.4|1381.2|1382|1380.8|1382.4|1381.2|1381.9|1380.7|45
1618290600000|2021-04-13 05:10:00|1382.1|1380.9|1382.1|1380.9|1382.4|1381.2|1382|1380.8|26
1618290900000|2021-04-13 05:15:00|1382|1380.8|1382|1380.8|1382.3|1381.1|1381.8|1380.6|36
1618291200000|2021-04-13 05:20:00|1381.9|1380.7|1381.8|1380.6|1382|1380.8|1381.6|1380.4|31
1618291500000|2021-04-13 05:25:00|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.4|1380.2|16
1618291800000|2021-04-13 05:30:00|1381.6|1380.4|1381.8|1380.6|1382.1|1380.9|1381.1|1379.9|43
1618292100000|2021-04-13 05:35:00|1381.6|1380.4|1382.5|1381.3|1383|1381.8|1381.6|1380.4|31
1618292400000|2021-04-13 05:40:00|1382.6|1381.4|1385.6|1384.4|1385.6|1384.4|1382.6|1381.4|126
1618292700000|2021-04-13 05:45:00|1385.3|1384.1|1385.7|1384.5|1385.8|1384.6|1384.6|1383.4|201
1618293000000|2021-04-13 05:50:00|1385.8|1384.6|1384.6|1383.4|1385.8|1384.6|1384.5|1383.3|55
1618293300000|2021-04-13 05:55:00|1384.5|1383.3|1384.6|1383.4|1384.6|1383.4|1384.1|1382.9|36
1618293600000|2021-04-13 06:00:00|1384.5|1383.3|1384.3|1383.1|1384.6|1383.4|1383.5|1382.3|46
1618293900000|2021-04-13 06:05:00|1384.4|1383.2|1385.3|1384.1|1385.4|1384.2|1384.3|1383.1|61
1618294200000|2021-04-13 06:10:00|1385.6|1384.4|1386.3|1385.1|1386.3|1385.1|1385.3|1384.1|63
1618294500000|2021-04-13 06:15:00|1386.5|1385.3|1385.8|1384.6|1386.5|1385.3|1385.4|1384.2|55
1618294800000|2021-04-13 06:20:00|1386.1|1384.9|1386.1|1384.9|1386.4|1385.2|1385.6|1384.4|60
1618295100000|2021-04-13 06:25:00|1386|1384.8|1386.3|1385.1|1386.8|1385.6|1386|1384.8|98
1618295400000|2021-04-13 06:30:00|1386.2|1385|1386.9|1385.7|1387.8|1386.6|1386.2|1385|152
1618295700000|2021-04-13 06:35:00|1386.8|1385.6|1386.1|1384.9|1387.1|1385.9|1386.1|1384.9|47
1618296000000|2021-04-13 06:40:00|1386.2|1385|1385.3|1384.1|1386.3|1385.1|1385.3|1384.1|61
1618296300000|2021-04-13 06:45:00|1385.2|1384|1385.6|1384.4|1385.8|1384.6|1384.8|1383.6|49
1618296600000|2021-04-13 06:50:00|1385.8|1384.6|1385.8|1384.6|1386.3|1385.1|1385.8|1384.6|42
1618296900000|2021-04-13 06:55:00|1385.7|1384.5|1385.2|1384|1385.8|1384.6|1385.1|1383.9|21
1618297200000|2021-04-13 07:00:00|1385.1|1383.9|1385.3|1384.1|1385.8|1384.6|1384.9|1383.7|87
1618297500000|2021-04-13 07:05:00|1385.4|1384.2|1386|1384.8|1386.1|1384.9|1385.2|1384|25
1618297800000|2021-04-13 07:10:00|1386.1|1384.9|1385.3|1384.1|1386.1|1384.9|1385.3|1384.1|18
1618298100000|2021-04-13 07:15:00|1385.2|1384|1385.8|1384.6|1386.1|1384.9|1385.1|1383.9|25
1618298400000|2021-04-13 07:20:00|1385.7|1384.5|1385.6|1384.4|1386.1|1384.9|1385.5|1384.3|18
1618298700000|2021-04-13 07:25:00|1385.9|1384.7|1385.8|1384.6|1386|1384.8|1385.3|1384.1|23
1618299000000|2021-04-13 07:30:00|1386.1|1384.9|1387.9|1386.7|1387.9|1386.7|1386.1|1384.9|148
1618299300000|2021-04-13 07:35:00|1387.8|1386.6|1388.3|1387.1|1389.3|1388.1|1387.7|1386.5|212
1618299600000|2021-04-13 07:40:00|1388.2|1387|1387.7|1386.5|1388.5|1387.3|1387.7|1386.5|121
1618299900000|2021-04-13 07:45:00|1387.6|1386.4|1387.5|1386.3|1388|1386.8|1387.4|1386.2|23
1618300200000|2021-04-13 07:50:00|1387.4|1386.2|1387.7|1386.5|1387.8|1386.6|1387.4|1386.2|14
1618300500000|2021-04-13 07:55:00|1387.6|1386.4|1386.7|1385.5|1387.7|1386.5|1386.6|1385.4|35
1618300800000|2021-04-13 08:00:00|1387|1385.8|1386.9|1385.7|1387.1|1385.9|1386.4|1385.2|106
1618301100000|2021-04-13 08:05:00|1386.8|1385.6|1386.9|1385.7|1387.1|1385.9|1386.2|1385|23
1618301400000|2021-04-13 08:10:00|1387.1|1385.9|1386.7|1385.5|1387.1|1385.9|1386|1384.8|56
1618301700000|2021-04-13 08:15:00|1386.8|1385.6|1386.1|1384.9|1386.8|1385.6|1386.1|1384.9|29
1618302000000|2021-04-13 08:20:00|1386|1384.8|1386.2|1385|1386.3|1385.1|1385.8|1384.6|42
1618302300000|2021-04-13 08:25:00|1386.3|1385.1|1386.9|1385.7|1387.1|1385.9|1386.3|1385.1|24
1618302600000|2021-04-13 08:30:00|1387.1|1385.9|1387.1|1385.9|1387.2|1386|1386.7|1385.5|34
1618302900000|2021-04-13 08:35:00|1386.9|1385.7|1387.5|1386.3|1387.7|1386.5|1386.9|1385.7|14
1618303200000|2021-04-13 08:40:00|1387.7|1386.5|1387.5|1386.3|1387.7|1386.5|1387.2|1386|18
1618303500000|2021-04-13 08:45:00|1387.6|1386.4|1387.5|1386.3|1387.9|1386.7|1387.4|1386.2|20
1618303800000|2021-04-13 08:50:00|1387.6|1386.4|1388.5|1387.3|1389|1387.8|1387.6|1386.4|135
1618304100000|2021-04-13 08:55:00|1388.6|1387.4|1388.5|1387.3|1388.7|1387.5|1387.9|1386.7|23
1618304400000|2021-04-13 09:00:00|1388.6|1387.4|1388|1386.8|1388.7|1387.5|1387.4|1386.2|106
1618304700000|2021-04-13 09:05:00|1388.3|1387.1|1389.1|1387.9|1389.5|1388.3|1388.2|1387|38
1618305000000|2021-04-13 09:10:00|1389.2|1388|1389.2|1388|1389.7|1388.5|1389.1|1387.9|296
1618305300000|2021-04-13 09:15:00|1389.1|1387.9|1389.5|1388.3|1389.7|1388.5|1388.8|1387.6|17
1618305600000|2021-04-13 09:20:00|1389.6|1388.4|1389.8|1388.6|1390.4|1389.2|1389.5|1388.3|60
1618305900000|2021-04-13 09:25:00|1389.9|1388.7|1390.4|1389.2|1390.5|1389.3|1389.9|1388.7|66
1618306200000|2021-04-13 09:30:00|1390.5|1389.3|1389.8|1388.6|1390.6|1389.4|1389.8|1388.6|49
1618306500000|2021-04-13 09:35:00|1389.7|1388.5|1389.3|1388.1|1389.9|1388.7|1389.3|1388.1|44
1618306800000|2021-04-13 09:40:00|1389.4|1388.2|1389.4|1388.2|1389.6|1388.4|1389.2|1388|30
1618307100000|2021-04-13 09:45:00|1389.6|1388.4|1389.3|1388.1|1390|1388.8|1389.3|1388.1|22
1618307400000|2021-04-13 09:50:00|1389.1|1387.9|1387.9|1386.7|1389.2|1388|1387.7|1386.5|523
1618307700000|2021-04-13 09:55:00|1387.8|1386.6|1387.6|1386.4|1388.4|1387.2|1387.6|1386.4|97
1618308000000|2021-04-13 10:00:00|1387.7|1386.5|1387.2|1386|1387.9|1386.7|1387|1385.8|80
1618308300000|2021-04-13 10:05:00|1387.1|1385.9|1387.5|1386.3|1387.5|1386.3|1386.9|1385.7|40
1618308600000|2021-04-13 10:10:00|1387.6|1386.4|1388.1|1386.9|1388.1|1386.9|1387.2|1386|40
1618308900000|2021-04-13 10:15:00|1388.3|1387.1|1387.6|1386.4|1388.4|1387.2|1387.2|1386|48
1618309200000|2021-04-13 10:20:00|1387.5|1386.3|1387.6|1386.4|1387.8|1386.6|1387.4|1386.2|27
1618309500000|2021-04-13 10:25:00|1387.7|1386.5|1386.7|1385.5|1387.9|1386.7|1386.6|1385.4|99
1618309800000|2021-04-13 10:30:00|1386.6|1385.4|1386.1|1384.9|1386.9|1385.7|1385.9|1384.7|41
1618310100000|2021-04-13 10:35:00|1386|1384.8|1386.1|1384.9|1386.4|1385.2|1386|1384.8|43
1618310400000|2021-04-13 10:40:00|1386.2|1385|1385.8|1384.6|1386.5|1385.3|1385.7|1384.5|62
1618310700000|2021-04-13 10:45:00|1385.7|1384.5|1385.7|1384.5|1385.9|1384.7|1385.5|1384.3|20
1618311000000|2021-04-13 10:50:00|1385.8|1384.6|1385.7|1384.5|1385.9|1384.7|1385.5|1384.3|13
1618311300000|2021-04-13 10:55:00|1385.6|1384.4|1386.1|1384.9|1386.2|1385|1385.4|1384.2|29
1618311600000|2021-04-13 11:00:00|1386|1384.8|1384.2|1383|1386.1|1384.9|1384.1|1382.9|172
1618311900000|2021-04-13 11:05:00|1384.1|1382.9|1385.2|1384|1385.3|1384.1|1384|1382.8|25
1618312200000|2021-04-13 11:10:00|1385.1|1383.9|1385.2|1384|1385.3|1384.1|1384.8|1383.6|77
1618312500000|2021-04-13 11:15:00|1385.1|1383.9|1384.5|1383.3|1385.2|1384|1384.2|1383|103
1618312800000|2021-04-13 11:20:00|1384.6|1383.4|1384.9|1383.7|1385.3|1384.1|1384.3|1383.1|39
1618313100000|2021-04-13 11:25:00|1385|1383.8|1385|1383.8|1385.2|1384|1384.2|1383|62
1618313400000|2021-04-13 11:30:00|1384.8|1383.6|1385|1383.8|1385.3|1384.1|1384.5|1383.3|41
1618313700000|2021-04-13 11:35:00|1385.1|1383.9|1385.9|1384.7|1385.9|1384.7|1385|1383.8|268
1618314000000|2021-04-13 11:40:00|1385.8|1384.6|1385.7|1384.5|1386.1|1384.9|1385.4|1384.2|45
1618314300000|2021-04-13 11:45:00|1385.6|1384.4|1387|1385.8|1387|1385.8|1385.6|1384.4|71
1618314600000|2021-04-13 11:50:00|1386.7|1385.5|1386.1|1384.9|1387.1|1385.9|1386.1|1384.9|235
1618314900000|2021-04-13 11:55:00|1386.2|1385|1386.2|1385|1386.3|1385.1|1385.8|1384.6|24
1618315200000|2021-04-13 12:00:00|1386.3|1385.1|1386.7|1385.5|1387.3|1386.1|1385.9|1384.7|46
1618315500000|2021-04-13 12:05:00|1386.8|1385.6|1386.5|1385.3|1387.3|1386.1|1386.5|1385.3|81
1618315800000|2021-04-13 12:10:00|1386.4|1385.2|1387.9|1386.7|1388|1386.8|1386.4|1385.2|224
1618316100000|2021-04-13 12:15:00|1387.8|1386.6|1388.3|1387.1|1388.3|1387.1|1387.5|1386.3|211
1618316400000|2021-04-13 12:20:00|1388.5|1387.3|1387.8|1386.6|1388.9|1387.7|1387.7|1386.5|150
1618316700000|2021-04-13 12:25:00|1387.7|1386.5|1387.5|1386.3|1388|1386.8|1387|1385.8|126
1618317000000|2021-04-13 12:30:00|1387.4|1386.2|1385|1383.8|1387.6|1386.4|1384.5|1383.3|224
1618317300000|2021-04-13 12:35:00|1385.2|1384|1386.6|1385.4|1387|1385.8|1384.4|1383.2|475
1618317600000|2021-04-13 12:40:00|1386.7|1385.5|1386.5|1385.3|1387.4|1386.2|1386.4|1385.2|141
1618320600000|2021-04-13 13:30:00|1386.7|1385.5|1390.5|1389.3|1391|1389.8|1386.7|1385.5|2112
1618320900000|2021-04-13 13:35:00|1390.7|1389.5|1390.4|1389.2|1392|1390.8|1389.9|1388.7|1436
1618321200000|2021-04-13 13:40:00|1391|1389.8|1391.2|1390|1392|1390.8|1389.9|1388.7|895
1618321500000|2021-04-13 13:45:00|1391.5|1390.3|1393.7|1392.5|1394.5|1393.3|1391.5|1390.3|1632
1618321800000|2021-04-13 13:50:00|1394|1392.8|1395.9|1394.7|1396.8|1395.6|1393.7|1392.5|1331
1618322100000|2021-04-13 13:55:00|1395.8|1394.6|1395.8|1394.6|1396.2|1395|1394.3|1393.1|2545
1618322400000|2021-04-13 14:00:00|1395.7|1394.5|1394.8|1393.6|1397.2|1396|1394.7|1393.5|4408
1618322700000|2021-04-13 14:05:00|1394.7|1393.5|1393.2|1392|1396.1|1394.9|1393.2|1392|2829
1618323000000|2021-04-13 14:10:00|1393.4|1392.2|1394.2|1393|1394.2|1393|1392.5|1391.3|1262
1618323300000|2021-04-13 14:15:00|1394.1|1392.9|1392|1390.8|1394.9|1393.7|1391.9|1390.7|558
1618323600000|2021-04-13 14:20:00|1391.9|1390.7|1390.3|1389.1|1391.9|1390.7|1389.9|1388.7|826
1618323900000|2021-04-13 14:25:00|1390.2|1389|1391.3|1390.1|1391.5|1390.3|1390|1388.8|730
1618324200000|2021-04-13 14:30:00|1391.2|1390|1390.8|1389.6|1392.4|1391.2|1390.5|1389.3|692
1618324500000|2021-04-13 14:35:00|1391|1389.8|1388.1|1386.9|1391.3|1390.1|1388|1386.8|643
1618324800000|2021-04-13 14:40:00|1388.2|1387|1389.3|1388.1|1389.6|1388.4|1387.9|1386.7|563
1618325100000|2021-04-13 14:45:00|1389|1387.8|1388.2|1387|1389.3|1388.1|1388|1386.8|312
1618325400000|2021-04-13 14:50:00|1388.3|1387.1|1389.3|1388.1|1390|1388.8|1388|1386.8|861
1618325700000|2021-04-13 14:55:00|1389.4|1388.2|1389.1|1387.9|1390.2|1389|1388.9|1387.7|444
1618326000000|2021-04-13 15:00:00|1389|1387.8|1387.5|1386.3|1389.3|1388.1|1387.4|1386.2|264
1618326300000|2021-04-13 15:05:00|1387.6|1386.4|1389.5|1388.3|1389.5|1388.3|1387.5|1386.3|1339
1618326600000|2021-04-13 15:10:00|1389.6|1388.4|1390.5|1389.3|1392|1390.8|1389.6|1388.4|2469
1618326900000|2021-04-13 15:15:00|1390.6|1389.4|1389|1387.8|1390.8|1389.6|1388.9|1387.7|458
1618327200000|2021-04-13 15:20:00|1389.2|1388|1388.6|1387.4|1390.1|1388.9|1388.6|1387.4|413
1618327500000|2021-04-13 15:25:00|1388.7|1387.5|1390.6|1389.4|1390.6|1389.4|1388.1|1386.9|303
1618327800000|2021-04-13 15:30:00|1390.5|1389.3|1390.3|1389.1|1391|1389.8|1390.1|1388.9|304
1618328100000|2021-04-13 15:35:00|1390.5|1389.3|1389.3|1388.1|1390.5|1389.3|1389|1387.8|235
1618328400000|2021-04-13 15:40:00|1389.5|1388.3|1390.4|1389.2|1391.1|1389.9|1389.3|1388.1|1407
1618328700000|2021-04-13 15:45:00|1390.3|1389.1|1389.2|1388|1390.4|1389.2|1389.2|1388|196
1618329000000|2021-04-13 15:50:00|1389.1|1387.9|1390.1|1388.9|1390.3|1389.1|1388.6|1387.4|2047
1618329300000|2021-04-13 15:55:00|1390|1388.8|1390.6|1389.4|1390.8|1389.6|1389.8|1388.6|511
1618329600000|2021-04-13 16:00:00|1390.7|1389.5|1391.6|1390.4|1391.7|1390.5|1390.3|1389.1|442
1618329900000|2021-04-13 16:05:00|1391.5|1390.3|1391.8|1390.6|1392.1|1390.9|1391.4|1390.2|427
1618330200000|2021-04-13 16:10:00|1391.7|1390.5|1391.8|1390.6|1392.5|1391.3|1391.1|1389.9|367
1618330500000|2021-04-13 16:15:00|1391.9|1390.7|1391.7|1390.5|1392.8|1391.6|1391.7|1390.5|991
1618330800000|2021-04-13 16:20:00|1391.6|1390.4|1392.2|1391|1392.3|1391.1|1391.6|1390.4|296
1618331100000|2021-04-13 16:25:00|1392.1|1390.9|1392.3|1391.1|1393.3|1392.1|1392.1|1390.9|314
1618331400000|2021-04-13 16:30:00|1392|1390.8|1391.3|1390.1|1392.4|1391.2|1391|1389.8|467
1618331700000|2021-04-13 16:35:00|1391.1|1389.9|1391.4|1390.2|1392.1|1390.9|1391|1389.8|1555
1618332000000|2021-04-13 16:40:00|1391.3|1390.1|1390.6|1389.4|1391.4|1390.2|1390.1|1388.9|316
1618332300000|2021-04-13 16:45:00|1390.7|1389.5|1391.4|1390.2|1391.5|1390.3|1390.4|1389.2|519
1618332600000|2021-04-13 16:50:00|1391.5|1390.3|1391.4|1390.2|1391.5|1390.3|1391|1389.8|184
1618332900000|2021-04-13 16:55:00|1391.3|1390.1|1390.3|1389.1|1391.9|1390.7|1389.7|1388.5|305
1618333200000|2021-04-13 17:00:00|1390.4|1389.2|1391.1|1389.9|1391.5|1390.3|1390.4|1389.2|634
1618333500000|2021-04-13 17:05:00|1391.4|1390.2|1391.6|1390.4|1391.7|1390.5|1390.8|1389.6|369
1618333800000|2021-04-13 17:10:00|1391.7|1390.5|1392.1|1390.9|1392.6|1391.4|1391.7|1390.5|364
1618334100000|2021-04-13 17:15:00|1392|1390.8|1391.4|1390.2|1392.1|1390.9|1390.9|1389.7|257
1618334400000|2021-04-13 17:20:00|1391.6|1390.4|1390.6|1389.4|1391.6|1390.4|1390.4|1389.2|289
1618334700000|2021-04-13 17:25:00|1390.4|1389.2|1390.6|1389.4|1390.9|1389.7|1390.4|1389.2|367
1618335000000|2021-04-13 17:30:00|1390.5|1389.3|1389.8|1388.6|1390.6|1389.4|1389.4|1388.2|615
1618335300000|2021-04-13 17:35:00|1389.9|1388.7|1388.5|1387.3|1390.3|1389.1|1388.5|1387.3|1398
1618335600000|2021-04-13 17:40:00|1388.6|1387.4|1387.9|1386.7|1389|1387.8|1387.8|1386.6|1289
1618335900000|2021-04-13 17:45:00|1388.3|1387.1|1387.8|1386.6|1388.8|1387.6|1387.5|1386.3|972
1618336200000|2021-04-13 17:50:00|1387.7|1386.5|1388.6|1387.4|1388.6|1387.4|1387.5|1386.3|665
1618336500000|2021-04-13 17:55:00|1388.4|1387.2|1387.3|1386.1|1388.6|1387.4|1387.1|1385.9|795
1618336800000|2021-04-13 18:00:00|1387.2|1386|1388.2|1387|1388.3|1387.1|1386.9|1385.7|1235
1618337100000|2021-04-13 18:05:00|1388.3|1387.1|1388.1|1386.9|1389|1387.8|1387.9|1386.7|1344
1618337400000|2021-04-13 18:10:00|1388.2|1387|1388.4|1387.2|1388.6|1387.4|1386.4|1385.2|3226
1618337700000|2021-04-13 18:15:00|1388.1|1386.9|1387.4|1386.2|1388.1|1386.9|1387.2|1386|2017
1618358400000|2021-04-14 00:00:00|1389.7|1388.5|1388.9|1387.7|1390.2|1389|1388.1|1386.9|2015
1618358700000|2021-04-14 00:05:00|1388.8|1387.6|1389.2|1388|1389.7|1388.5|1388.3|1387.1|153
1618359000000|2021-04-14 00:10:00|1389.1|1387.9|1389.9|1388.7|1390.1|1388.9|1388.9|1387.7|62
1618359300000|2021-04-14 00:15:00|1390|1388.8|1389.7|1388.5|1390.2|1389|1389.6|1388.4|278
1618359600000|2021-04-14 00:20:00|1389.9|1388.7|1389.8|1388.6|1390.5|1389.3|1389.5|1388.3|263
1618359900000|2021-04-14 00:25:00|1390|1388.8|1390.2|1389|1390.8|1389.6|1389.7|1388.5|144
1618360200000|2021-04-14 00:30:00|1390.1|1388.9|1389.4|1388.2|1390.5|1389.3|1389.2|1388|79
1618360500000|2021-04-14 00:35:00|1389.5|1388.3|1389.3|1388.1|1389.9|1388.7|1389.2|1388|26
1618360800000|2021-04-14 00:40:00|1389.4|1388.2|1389.5|1388.3|1390.4|1389.2|1389.4|1388.2|35
1618361100000|2021-04-14 00:45:00|1389.7|1388.5|1390.3|1389.1|1390.7|1389.5|1389.6|1388.4|168
1618361400000|2021-04-14 00:50:00|1390.5|1389.3|1390.1|1388.9|1390.8|1389.6|1389.8|1388.6|42
1618361700000|2021-04-14 00:55:00|1389.8|1388.6|1389.8|1388.6|1389.9|1388.7|1389.4|1388.2|48
1618362000000|2021-04-14 01:00:00|1389.6|1388.4|1388.8|1387.6|1390|1388.8|1388.5|1387.3|54
1618362300000|2021-04-14 01:05:00|1388.9|1387.7|1388.9|1387.7|1389.6|1388.4|1388.5|1387.3|42
1618362600000|2021-04-14 01:10:00|1388.8|1387.6|1388.9|1387.7|1389.3|1388.1|1388.6|1387.4|26
1618362900000|2021-04-14 01:15:00|1388.8|1387.6|1389.6|1388.4|1389.6|1388.4|1388.3|1387.1|324
1618363200000|2021-04-14 01:20:00|1389.7|1388.5|1389|1387.8|1389.8|1388.6|1388.7|1387.5|79
1618363500000|2021-04-14 01:25:00|1389.1|1387.9|1388.8|1387.6|1389.5|1388.3|1388.8|1387.6|31
1618363800000|2021-04-14 01:30:00|1388.7|1387.5|1388.3|1387.1|1388.8|1387.6|1387.7|1386.5|101
1618364100000|2021-04-14 01:35:00|1388.2|1387|1388.3|1387.1|1388.3|1387.1|1387.7|1386.5|26
1618364400000|2021-04-14 01:40:00|1388.5|1387.3|1389.7|1388.5|1389.7|1388.5|1388.3|1387.1|25
1618364700000|2021-04-14 01:45:00|1389.6|1388.4|1390.6|1389.4|1390.6|1389.4|1389.6|1388.4|53
1618365000000|2021-04-14 01:50:00|1390.8|1389.6|1390.6|1389.4|1390.8|1389.6|1390.3|1389.1|88
1618365300000|2021-04-14 01:55:00|1390.5|1389.3|1390.5|1389.3|1390.8|1389.6|1390.3|1389.1|26
1618365600000|2021-04-14 02:00:00|1390.4|1389.2|1390.8|1389.6|1391.1|1389.9|1390.1|1388.9|51
1618365900000|2021-04-14 02:05:00|1390.9|1389.7|1389.9|1388.7|1391.1|1389.9|1389.8|1388.6|41
1618366200000|2021-04-14 02:10:00|1389.8|1388.6|1389.3|1388.1|1389.9|1388.7|1389.1|1387.9|30
1618366500000|2021-04-14 02:15:00|1389.4|1388.2|1389.6|1388.4|1389.6|1388.4|1389.1|1387.9|32
1618366800000|2021-04-14 02:20:00|1389.5|1388.3|1389.2|1388|1389.6|1388.4|1389.2|1388|15
1618367100000|2021-04-14 02:25:00|1389.3|1388.1|1389.2|1388|1389.3|1388.1|1389|1387.8|1
1618367400000|2021-04-14 02:30:00|1389.3|1388.1|1389.4|1388.2|1389.4|1388.2|1389.1|1387.9|18
1618367700000|2021-04-14 02:35:00|1389.5|1388.3|1389.7|1388.5|1390.2|1389|1389.3|1388.1|72
1618368000000|2021-04-14 02:40:00|1389.8|1388.6|1389.9|1388.7|1390.3|1389.1|1389.7|1388.5|109
1618368300000|2021-04-14 02:45:00|1389.8|1388.6|1388.9|1387.7|1389.8|1388.6|1388.7|1387.5|48
1618368600000|2021-04-14 02:50:00|1388.8|1387.6|1389.5|1388.3|1389.6|1388.4|1388.8|1387.6|201
1618368900000|2021-04-14 02:55:00|1389.3|1388.1|1388.8|1387.6|1389.4|1388.2|1388.4|1387.2|22
1618369200000|2021-04-14 03:00:00|1388.7|1387.5|1388.6|1387.4|1389|1387.8|1388.5|1387.3|54
1618369500000|2021-04-14 03:05:00|1388.5|1387.3|1388|1386.8|1388.6|1387.4|1387.9|1386.7|95
1618369800000|2021-04-14 03:10:00|1387.9|1386.7|1388.1|1386.9|1388.4|1387.2|1387.8|1386.6|15
1618370100000|2021-04-14 03:15:00|1388|1386.8|1387.8|1386.6|1388|1386.8|1387.1|1385.9|40
1618370400000|2021-04-14 03:20:00|1387.7|1386.5|1386.8|1385.6|1387.7|1386.5|1386.6|1385.4|55
1618370700000|2021-04-14 03:25:00|1387.1|1385.9|1386.7|1385.5|1387.3|1386.1|1386.7|1385.5|32
1618371000000|2021-04-14 03:30:00|1386.8|1385.6|1387.1|1385.9|1387.2|1386|1386.8|1385.6|10
1618371300000|2021-04-14 03:35:00|1387.2|1386|1387.3|1386.1|1387.4|1386.2|1386.9|1385.7|10
1618371600000|2021-04-14 03:40:00|1387.4|1386.2|1387.4|1386.2|1387.6|1386.4|1387.3|1386.1|5
1618371900000|2021-04-14 03:45:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387.1|1385.9|3
1618372200000|2021-04-14 03:50:00|1387.3|1386.1|1387.3|1386.1|1387.3|1386.1|1387.2|1386|4
1618372500000|2021-04-14 03:55:00|1387.1|1385.9|1387.3|1386.1|1387.3|1386.1|1387.1|1385.9|5
1618372800000|2021-04-14 04:00:00|1387.2|1386|1387.2|1386|1387.3|1386.1|1387.1|1385.9|6
1618373100000|2021-04-14 04:05:00|1387.1|1385.9|1387.2|1386|1387.4|1386.2|1387.1|1385.9|57
1618373400000|2021-04-14 04:10:00|1387.1|1385.9|1387.6|1386.4|1387.6|1386.4|1387.1|1385.9|4
1618373700000|2021-04-14 04:15:00|1387.5|1386.3|1387.5|1386.3|1387.6|1386.4|1387.4|1386.2|15
1618374000000|2021-04-14 04:20:00|1387.6|1386.4|1387.6|1386.4|1387.9|1386.7|1387.6|1386.4|10
1618374300000|2021-04-14 04:25:00|1387.5|1386.3|1388.3|1387.1|1388.4|1387.2|1387.5|1386.3|23
1618374600000|2021-04-14 04:30:00|1388.2|1387|1387.9|1386.7|1388.2|1387|1387.9|1386.7|39
1618374900000|2021-04-14 04:35:00|1388|1386.8|1388.2|1387|1388.2|1387|1387.9|1386.7|6
1618375200000|2021-04-14 04:40:00|1388.3|1387.1|1388.4|1387.2|1388.5|1387.3|1388.3|1387.1|6
1618375500000|2021-04-14 04:45:00|1388.3|1387.1|1388.6|1387.4|1388.8|1387.6|1388.3|1387.1|12
1618375800000|2021-04-14 04:50:00|1388.7|1387.5|1388.6|1387.4|1389|1387.8|1388.6|1387.4|8
1618376100000|2021-04-14 04:55:00|1388.7|1387.5|1388.6|1387.4|1388.7|1387.5|1388.5|1387.3|8
1618376400000|2021-04-14 05:00:00|1388.5|1387.3|1388.2|1387|1388.6|1387.4|1388.2|1387|17
1618376700000|2021-04-14 05:05:00|1388.1|1386.9|1388.5|1387.3|1388.5|1387.3|1388|1386.8|19
1618377000000|2021-04-14 05:10:00|1388.4|1387.2|1388.2|1387|1388.5|1387.3|1388.1|1386.9|8
1618377300000|2021-04-14 05:15:00|1388.1|1386.9|1387.9|1386.7|1388.1|1386.9|1387.9|1386.7|8
1618377600000|2021-04-14 05:20:00|1388.1|1386.9|1387.9|1386.7|1388.1|1386.9|1387.7|1386.5|5
1618377900000|2021-04-14 05:25:00|1387.8|1386.6|1388.2|1387|1388.4|1387.2|1387.8|1386.6|8
1618378200000|2021-04-14 05:30:00|1388.1|1386.9|1388.2|1387|1388.5|1387.3|1387.5|1386.3|47
1618378500000|2021-04-14 05:35:00|1388.5|1387.3|1387.9|1386.7|1388.9|1387.7|1387.9|1386.7|24
1618378800000|2021-04-14 05:40:00|1388|1386.8|1387.6|1386.4|1388|1386.8|1387.5|1386.3|12
1618379100000|2021-04-14 05:45:00|1387.7|1386.5|1389|1387.8|1389.1|1387.9|1387.7|1386.5|222
1618379400000|2021-04-14 05:50:00|1389.1|1387.9|1388.9|1387.7|1389.3|1388.1|1388.8|1387.6|22
1618379700000|2021-04-14 05:55:00|1389|1387.8|1389.1|1387.9|1389.3|1388.1|1389|1387.8|11
1618380000000|2021-04-14 06:00:00|1389|1387.8|1389.4|1388.2|1389.5|1388.3|1389|1387.8|10
1618380300000|2021-04-14 06:05:00|1389.5|1388.3|1390.1|1388.9|1390.2|1389|1389.4|1388.2|62
1618380600000|2021-04-14 06:10:00|1389.9|1388.7|1390.6|1389.4|1390.8|1389.6|1389.7|1388.5|68
1618380900000|2021-04-14 06:15:00|1390.5|1389.3|1390.7|1389.5|1391.2|1390|1390.5|1389.3|59
1618381200000|2021-04-14 06:20:00|1390.6|1389.4|1389.2|1388|1390.6|1389.4|1389.2|1388|46
1618381500000|2021-04-14 06:25:00|1389.3|1388.1|1389.1|1387.9|1389.7|1388.5|1388.9|1387.7|19
1618381800000|2021-04-14 06:30:00|1389|1387.8|1388.6|1387.4|1389.5|1388.3|1388.4|1387.2|26
1618382100000|2021-04-14 06:35:00|1388.5|1387.3|1388.9|1387.7|1389.2|1388|1388.4|1387.2|7
1618382400000|2021-04-14 06:40:00|1388.8|1387.6|1389.1|1387.9|1389.3|1388.1|1388.8|1387.6|3
1618382700000|2021-04-14 06:45:00|1389.2|1388|1389.4|1388.2|1389.4|1388.2|1388.9|1387.7|17
1618383000000|2021-04-14 06:50:00|1389.3|1388.1|1390|1388.8|1390|1388.8|1388.9|1387.7|32
1618383300000|2021-04-14 06:55:00|1389.9|1388.7|1390.9|1389.7|1391.1|1389.9|1389.9|1388.7|53
1618383600000|2021-04-14 07:00:00|1390.8|1389.6|1390.6|1389.4|1391.2|1390|1390.5|1389.3|40
1618383900000|2021-04-14 07:05:00|1390.7|1389.5|1390.5|1389.3|1390.7|1389.5|1389.8|1388.6|47
1618384200000|2021-04-14 07:10:00|1390.4|1389.2|1390.1|1388.9|1390.6|1389.4|1389.9|1388.7|16
1618384500000|2021-04-14 07:15:00|1390.3|1389.1|1390.7|1389.5|1390.7|1389.5|1390|1388.8|14
1618384800000|2021-04-14 07:20:00|1390.6|1389.4|1390.9|1389.7|1390.9|1389.7|1390.1|1388.9|19
1618385100000|2021-04-14 07:25:00|1390.8|1389.6|1390.9|1389.7|1391.2|1390|1390.3|1389.1|40
1618385400000|2021-04-14 07:30:00|1390.8|1389.6|1391.1|1389.9|1391.3|1390.1|1390.8|1389.6|43
1618385700000|2021-04-14 07:35:00|1391|1389.8|1391.1|1389.9|1391.3|1390.1|1390.7|1389.5|47
1618386000000|2021-04-14 07:40:00|1390.9|1389.7|1390.6|1389.4|1391.1|1389.9|1390.6|1389.4|13
1618386300000|2021-04-14 07:45:00|1390.8|1389.6|1390.9|1389.7|1391.2|1390|1390.8|1389.6|23
1618386600000|2021-04-14 07:50:00|1390.8|1389.6|1391.8|1390.6|1392.2|1391|1390.8|1389.6|76
1618386900000|2021-04-14 07:55:00|1391.7|1390.5|1392.3|1391.1|1392.9|1391.7|1391.7|1390.5|64
1618387200000|2021-04-14 08:00:00|1392.2|1391|1392.4|1391.2|1392.4|1391.2|1391.9|1390.7|30
1618387500000|2021-04-14 08:05:00|1392.3|1391.1|1392.3|1391.1|1392.4|1391.2|1391.7|1390.5|57
1618387800000|2021-04-14 08:10:00|1392.4|1391.2|1393.5|1392.3|1393.7|1392.5|1392.4|1391.2|104
1618388100000|2021-04-14 08:15:00|1393.4|1392.2|1392.9|1391.7|1393.4|1392.2|1392.7|1391.5|40
1618388400000|2021-04-14 08:20:00|1393|1391.8|1393.4|1392.2|1393.6|1392.4|1392.7|1391.5|29
1618388700000|2021-04-14 08:25:00|1393.5|1392.3|1392.9|1391.7|1393.7|1392.5|1392.9|1391.7|23
1618389000000|2021-04-14 08:30:00|1393.2|1392|1394.1|1392.9|1394.4|1393.2|1393.1|1391.9|94
1618389300000|2021-04-14 08:35:00|1394|1392.8|1394.2|1393|1394.5|1393.3|1394|1392.8|60
1618389600000|2021-04-14 08:40:00|1394.4|1393.2|1393.5|1392.3|1394.5|1393.3|1393.4|1392.2|35
1618389900000|2021-04-14 08:45:00|1393.6|1392.4|1393.7|1392.5|1394|1392.8|1393.4|1392.2|48
1618390200000|2021-04-14 08:50:00|1393.8|1392.6|1394.4|1393.2|1394.7|1393.5|1393.8|1392.6|19
1618390500000|2021-04-14 08:55:00|1394.5|1393.3|1395.8|1394.6|1396.5|1395.3|1394.2|1393|96
1618390800000|2021-04-14 09:00:00|1395.9|1394.7|1395.5|1394.3|1396.1|1394.9|1395.2|1394|93
1618391100000|2021-04-14 09:05:00|1395.4|1394.2|1394.6|1393.4|1395.7|1394.5|1394.4|1393.2|45
1618391400000|2021-04-14 09:10:00|1394.5|1393.3|1394.5|1393.3|1394.7|1393.5|1394.2|1393|18
1618391700000|2021-04-14 09:15:00|1394.4|1393.2|1394.4|1393.2|1394.7|1393.5|1394.2|1393|28
1618392000000|2021-04-14 09:20:00|1394.3|1393.1|1394.6|1393.4|1394.8|1393.6|1394.2|1393|71
1618392300000|2021-04-14 09:25:00|1394.5|1393.3|1393.9|1392.7|1394.5|1393.3|1393.9|1392.7|27
1618392600000|2021-04-14 09:30:00|1394|1392.8|1393.8|1392.6|1394.3|1393.1|1393.7|1392.5|48
1618392900000|2021-04-14 09:35:00|1393.9|1392.7|1393.7|1392.5|1393.9|1392.7|1393.4|1392.2|71
1618393200000|2021-04-14 09:40:00|1393.5|1392.3|1394|1392.8|1394.2|1393|1393.4|1392.2|13
1618393500000|2021-04-14 09:45:00|1393.9|1392.7|1394|1392.8|1394.1|1392.9|1393.7|1392.5|7
1618393800000|2021-04-14 09:50:00|1393.9|1392.7|1394.2|1393|1394.2|1393|1393.7|1392.5|7
1618394100000|2021-04-14 09:55:00|1394|1392.8|1394.2|1393|1394.4|1393.2|1393.9|1392.7|33
1618394400000|2021-04-14 10:00:00|1394|1392.8|1394.2|1393|1394.7|1393.5|1394|1392.8|60
1618394700000|2021-04-14 10:05:00|1394.3|1393.1|1393.4|1392.2|1394.3|1393.1|1393.3|1392.1|218
1618395000000|2021-04-14 10:10:00|1393.5|1392.3|1393.3|1392.1|1393.5|1392.3|1393|1391.8|21
1618395300000|2021-04-14 10:15:00|1393.2|1392|1393.7|1392.5|1393.7|1392.5|1392.8|1391.6|70
1618395600000|2021-04-14 10:20:00|1393.6|1392.4|1394|1392.8|1394.2|1393|1393.6|1392.4|36
1618395900000|2021-04-14 10:25:00|1394.1|1392.9|1393.9|1392.7|1394.2|1393|1393.4|1392.2|210
1618396200000|2021-04-14 10:30:00|1393.8|1392.6|1394.3|1393.1|1394.4|1393.2|1393.7|1392.5|37
1618396500000|2021-04-14 10:35:00|1394.4|1393.2|1395.3|1394.1|1395.5|1394.3|1394.4|1393.2|296
1618396800000|2021-04-14 10:40:00|1395.4|1394.2|1396.3|1395.1|1396.3|1395.1|1395.3|1394.1|202
1618397100000|2021-04-14 10:45:00|1396.1|1394.9|1396.5|1395.3|1396.5|1395.3|1395.8|1394.6|228
1618397400000|2021-04-14 10:50:00|1396.4|1395.2|1397.7|1396.5|1398.2|1397|1396.3|1395.1|776
1618397700000|2021-04-14 10:55:00|1397.8|1396.6|1397.9|1396.7|1398.6|1397.4|1397.5|1396.3|356
1618398000000|2021-04-14 11:00:00|1398|1396.8|1396.9|1395.7|1398.2|1397|1396.9|1395.7|156
1618398300000|2021-04-14 11:05:00|1396.8|1395.6|1397.4|1396.2|1397.4|1396.2|1396.5|1395.3|45
1618398600000|2021-04-14 11:10:00|1397.3|1396.1|1396.3|1395.1|1397.3|1396.1|1396|1394.8|38
1618398900000|2021-04-14 11:15:00|1396.2|1395|1397.1|1395.9|1397.1|1395.9|1396.1|1394.9|33
1618399200000|2021-04-14 11:20:00|1397|1395.8|1395.8|1394.6|1397.1|1395.9|1395.5|1394.3|52
1618399500000|2021-04-14 11:25:00|1395.6|1394.4|1395.9|1394.7|1396|1394.8|1395.4|1394.2|27
1618399800000|2021-04-14 11:30:00|1395.8|1394.6|1396.1|1394.9|1396.1|1394.9|1395.3|1394.1|448
1618400100000|2021-04-14 11:35:00|1396|1394.8|1396|1394.8|1396.1|1394.9|1395.7|1394.5|53
1618400400000|2021-04-14 11:40:00|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1395.8|1394.6|35
1618400700000|2021-04-14 11:45:00|1396|1394.8|1395.1|1393.9|1396|1394.8|1395.1|1393.9|99
1618401000000|2021-04-14 11:50:00|1395.3|1394.1|1395.6|1394.4|1395.9|1394.7|1395.2|1394|40
1618401300000|2021-04-14 11:55:00|1395.7|1394.5|1396.1|1394.9|1396.1|1394.9|1395|1393.8|118
1618401600000|2021-04-14 12:00:00|1396.2|1395|1396.2|1395|1396.3|1395.1|1395.5|1394.3|117
1618401900000|2021-04-14 12:05:00|1396.1|1394.9|1395.7|1394.5|1396.7|1395.5|1395.7|1394.5|377
1618402200000|2021-04-14 12:10:00|1395.9|1394.7|1395.3|1394.1|1396.1|1394.9|1395.2|1394|52
1618402500000|2021-04-14 12:15:00|1395.2|1394|1395.3|1394.1|1395.5|1394.3|1394.5|1393.3|235
1618402800000|2021-04-14 12:20:00|1395.4|1394.2|1395.8|1394.6|1396.5|1395.3|1395|1393.8|496
1618403100000|2021-04-14 12:25:00|1395.7|1394.5|1396.4|1395.2|1396.4|1395.2|1395.5|1394.3|188
1618403400000|2021-04-14 12:30:00|1396.8|1395.6|1396.5|1395.3|1397.1|1395.9|1395.9|1394.7|244
1618403700000|2021-04-14 12:35:00|1396.4|1395.2|1395.5|1394.3|1396.5|1395.3|1395.1|1393.9|271
1618404000000|2021-04-14 12:40:00|1395.6|1394.4|1395.7|1394.5|1396.2|1395|1395.5|1394.3|413
1618407000000|2021-04-14 13:30:00|1395.1|1393.9|1400.8|1399.6|1401.5|1400.3|1394.1|1392.9|3047
1618407300000|2021-04-14 13:35:00|1400.7|1399.5|1402.1|1400.9|1403.9|1402.7|1400.5|1399.3|1762
1618407600000|2021-04-14 13:40:00|1402|1400.8|1404.1|1402.9|1405.1|1403.9|1402|1400.8|2065
1618407900000|2021-04-14 13:45:00|1404.4|1403.2|1409.1|1407.9|1409.5|1408.3|1404.4|1403.2|2027
1618408200000|2021-04-14 13:50:00|1409.3|1408.1|1410.4|1409.2|1412.7|1411.5|1409.2|1408|2128
1618408500000|2021-04-14 13:55:00|1410.5|1409.3|1409.2|1408|1411.7|1410.5|1409.1|1407.9|1412
1618408800000|2021-04-14 14:00:00|1409.1|1407.9|1408|1406.8|1410.2|1409|1407.7|1406.5|1016
1618409100000|2021-04-14 14:05:00|1408.2|1407|1409.3|1408.1|1409.4|1408.2|1407.7|1406.5|1014
1618409400000|2021-04-14 14:10:00|1409.2|1408|1407.2|1406|1410.1|1408.9|1406.6|1405.4|1165
1618409700000|2021-04-14 14:15:00|1407.3|1406.1|1407.7|1406.5|1409|1407.8|1406.8|1405.6|654
1618410000000|2021-04-14 14:20:00|1408|1406.8|1407.8|1406.6|1409.6|1408.4|1407.5|1406.3|2021
1618410300000|2021-04-14 14:25:00|1407.7|1406.5|1407.1|1405.9|1408.4|1407.2|1406.6|1405.4|723
1618410600000|2021-04-14 14:30:00|1407.3|1406.1|1407.4|1406.2|1408.6|1407.4|1407.1|1405.9|443
1618410900000|2021-04-14 14:35:00|1407.3|1406.1|1405.7|1404.5|1407.8|1406.6|1405.7|1404.5|1217
1618411200000|2021-04-14 14:40:00|1405.6|1404.4|1406.8|1405.6|1406.9|1405.7|1405.4|1404.2|510
1618411500000|2021-04-14 14:45:00|1407|1405.8|1407.1|1405.9|1408|1406.8|1406.5|1405.3|694
1618411800000|2021-04-14 14:50:00|1407.2|1406|1406.1|1404.9|1407.5|1406.3|1405.6|1404.4|397
1618412100000|2021-04-14 14:55:00|1405.7|1404.5|1406.6|1405.4|1407.1|1405.9|1405.6|1404.4|438
1618412400000|2021-04-14 15:00:00|1406.5|1405.3|1405.8|1404.6|1406.6|1405.4|1404.7|1403.5|788
1618412700000|2021-04-14 15:05:00|1405.9|1404.7|1406|1404.8|1407.1|1405.9|1405.2|1404|752
1618413000000|2021-04-14 15:10:00|1405.8|1404.6|1406.5|1405.3|1406.6|1405.4|1404.8|1403.6|323
1618413300000|2021-04-14 15:15:00|1406.6|1405.4|1404.8|1403.6|1406.6|1405.4|1403.8|1402.6|602
1618413600000|2021-04-14 15:20:00|1404.7|1403.5|1404.4|1403.2|1405.5|1404.3|1404.3|1403.1|471
1618413900000|2021-04-14 15:25:00|1404.3|1403.1|1404.2|1403|1405.2|1404|1403.2|1402|835
1618414200000|2021-04-14 15:30:00|1404.3|1403.1|1403.7|1402.5|1404.5|1403.3|1403.3|1402.1|420
1618414500000|2021-04-14 15:35:00|1403.5|1402.3|1404.7|1403.5|1405.2|1404|1403.5|1402.3|317
1618414800000|2021-04-14 15:40:00|1405|1403.8|1405.5|1404.3|1405.5|1404.3|1404.5|1403.3|964
1618415100000|2021-04-14 15:45:00|1405.7|1404.5|1405.3|1404.1|1406.5|1405.3|1405|1403.8|444
1618415400000|2021-04-14 15:50:00|1405.2|1404|1407|1405.8|1407|1405.8|1405.2|1404|501
1618415700000|2021-04-14 15:55:00|1406.9|1405.7|1407.5|1406.3|1407.5|1406.3|1406.5|1405.3|664
1618416000000|2021-04-14 16:00:00|1407.4|1406.2|1407.2|1406|1407.7|1406.5|1406.7|1405.5|665
1618416300000|2021-04-14 16:05:00|1407|1405.8|1407.7|1406.5|1408.1|1406.9|1406.7|1405.5|262
1618416600000|2021-04-14 16:10:00|1407.6|1406.4|1409.3|1408.1|1409.3|1408.1|1407.5|1406.3|704
1618416900000|2021-04-14 16:15:00|1409.2|1408|1411|1409.8|1411.4|1410.2|1409.1|1407.9|755
1618417200000|2021-04-14 16:20:00|1410.9|1409.7|1409.9|1408.7|1411|1409.8|1409.6|1408.4|434
1618417500000|2021-04-14 16:25:00|1410|1408.8|1410|1408.8|1410.4|1409.2|1408.8|1407.6|324
1618417800000|2021-04-14 16:30:00|1410.2|1409|1409.2|1408|1410.4|1409.2|1409.2|1408|335
1618418100000|2021-04-14 16:35:00|1409.3|1408.1|1409.3|1408.1|1409.5|1408.3|1408.7|1407.5|438
1618418400000|2021-04-14 16:40:00|1409.2|1408|1408.5|1407.3|1409.7|1408.5|1408.5|1407.3|296
1618418700000|2021-04-14 16:45:00|1408.3|1407.1|1408.5|1407.3|1408.8|1407.6|1408.1|1406.9|314
1618419000000|2021-04-14 16:50:00|1408.6|1407.4|1409.2|1408|1409.7|1408.5|1408.5|1407.3|285
1618419300000|2021-04-14 16:55:00|1409.3|1408.1|1408.2|1407|1409.9|1408.7|1408.2|1407|217
1618419600000|2021-04-14 17:00:00|1408.1|1406.9|1408.3|1407.1|1408.6|1407.4|1407.8|1406.6|315
1618419900000|2021-04-14 17:05:00|1408.2|1407|1407.6|1406.4|1408.4|1407.2|1407.6|1406.4|221
1618420200000|2021-04-14 17:10:00|1407.8|1406.6|1406.9|1405.7|1407.8|1406.6|1406.5|1405.3|336
1618420500000|2021-04-14 17:15:00|1406.8|1405.6|1407.3|1406.1|1407.9|1406.7|1406.5|1405.3|520
1618420800000|2021-04-14 17:20:00|1407.4|1406.2|1407.6|1406.4|1407.8|1406.6|1406.9|1405.7|269
1618421100000|2021-04-14 17:25:00|1407.5|1406.3|1408.4|1407.2|1408.4|1407.2|1406.9|1405.7|732
1618421400000|2021-04-14 17:30:00|1408.3|1407.1|1408.3|1407.1|1408.5|1407.3|1407.3|1406.1|491
1618421700000|2021-04-14 17:35:00|1408.5|1407.3|1408.1|1406.9|1408.8|1407.6|1407.7|1406.5|352
1618422000000|2021-04-14 17:40:00|1408.3|1407.1|1409|1407.8|1409|1407.8|1407.8|1406.6|656
1618422300000|2021-04-14 17:45:00|1409.1|1407.9|1407.3|1406.1|1409.1|1407.9|1407.2|1406|342
1618422600000|2021-04-14 17:50:00|1407.6|1406.4|1408.6|1407.4|1408.7|1407.5|1407.6|1406.4|647
1618422900000|2021-04-14 17:55:00|1408.7|1407.5|1408.6|1407.4|1408.9|1407.7|1407.5|1406.3|555
1618423200000|2021-04-14 18:00:00|1408.5|1407.3|1408.7|1407.5|1409.2|1408|1407.4|1406.2|1314
1618423500000|2021-04-14 18:05:00|1408.6|1407.4|1406.9|1405.7|1410|1408.8|1406.7|1405.5|885
1618423800000|2021-04-14 18:10:00|1406.8|1405.6|1406.6|1405.4|1407.2|1406|1404.8|1403.6|5311
1618424100000|2021-04-14 18:15:00|1406.8|1405.6|1406|1404.8|1407.6|1406.4|1405.3|1404.1|2346
1618444800000|2021-04-15 00:00:00|1406.6|1405.4|1408|1406.8|1408.3|1407.1|1405.8|1404.6|706
1618445100000|2021-04-15 00:05:00|1407.9|1406.7|1408.5|1407.3|1408.5|1407.3|1407.8|1406.6|406
1618445400000|2021-04-15 00:10:00|1408.4|1407.2|1409.2|1408|1409.5|1408.3|1408.4|1407.2|130
1618445700000|2021-04-15 00:15:00|1409.1|1407.9|1409.6|1408.4|1409.8|1408.6|1409|1407.8|91
1618446000000|2021-04-15 00:20:00|1409.8|1408.6|1410.1|1408.9|1410.3|1409.1|1409.5|1408.3|144
1618446300000|2021-04-15 00:25:00|1410|1408.8|1410.2|1409|1410.6|1409.4|1410|1408.8|445
1618446600000|2021-04-15 00:30:00|1410.3|1409.1|1410|1408.8|1410.6|1409.4|1409.8|1408.6|56
1618446900000|2021-04-15 00:35:00|1410.1|1408.9|1411.2|1410|1411.2|1410|1410.1|1408.9|180
1618447200000|2021-04-15 00:40:00|1411.3|1410.1|1409.7|1408.5|1411.4|1410.2|1409.6|1408.4|315
1618447500000|2021-04-15 00:45:00|1409.6|1408.4|1409.6|1408.4|1409.8|1408.6|1409.1|1407.9|46
1618447800000|2021-04-15 00:50:00|1409.7|1408.5|1409.5|1408.3|1409.8|1408.6|1409.4|1408.2|11
1618448100000|2021-04-15 00:55:00|1409.4|1408.2|1409.5|1408.3|1409.6|1408.4|1409.4|1408.2|4
1618448400000|2021-04-15 01:00:00|1409.3|1408.1|1408.8|1407.6|1409.5|1408.3|1408.5|1407.3|69
1618448700000|2021-04-15 01:05:00|1408.9|1407.7|1409.2|1408|1409.5|1408.3|1408.9|1407.7|135
1618449000000|2021-04-15 01:10:00|1409.3|1408.1|1409|1407.8|1409.7|1408.5|1408.4|1407.2|42
1618449300000|2021-04-15 01:15:00|1409.1|1407.9|1410.2|1409|1410.3|1409.1|1408.9|1407.7|33
1618449600000|2021-04-15 01:20:00|1410.1|1408.9|1409.1|1407.9|1410.1|1408.9|1408.8|1407.6|13
1618449900000|2021-04-15 01:25:00|1409.2|1408|1408.6|1407.4|1409.3|1408.1|1408.6|1407.4|17
1618450200000|2021-04-15 01:30:00|1408.7|1407.5|1408.6|1407.4|1409.1|1407.9|1408.3|1407.1|44
1618450500000|2021-04-15 01:35:00|1408.7|1407.5|1408.4|1407.2|1408.9|1407.7|1408.3|1407.1|32
1618450800000|2021-04-15 01:40:00|1408.5|1407.3|1407.6|1406.4|1408.7|1407.5|1407.5|1406.3|46
1618451100000|2021-04-15 01:45:00|1407.5|1406.3|1407.6|1406.4|1407.7|1406.5|1406.8|1405.6|51
1618451400000|2021-04-15 01:50:00|1407.4|1406.2|1407.7|1406.5|1407.8|1406.6|1407.4|1406.2|15
1618451700000|2021-04-15 01:55:00|1407.6|1406.4|1407.8|1406.6|1407.8|1406.6|1407.4|1406.2|11
1618452000000|2021-04-15 02:00:00|1407.6|1406.4|1408.1|1406.9|1408.4|1407.2|1407.6|1406.4|37
1618452300000|2021-04-15 02:05:00|1408.2|1407|1407.6|1406.4|1408.4|1407.2|1407.6|1406.4|26
1618452600000|2021-04-15 02:10:00|1407.8|1406.6|1408.4|1407.2|1408.4|1407.2|1407.6|1406.4|20
1618452900000|2021-04-15 02:15:00|1408.6|1407.4|1408.3|1407.1|1408.6|1407.4|1408.1|1406.9|7
1618453200000|2021-04-15 02:20:00|1408.4|1407.2|1408.9|1407.7|1409.1|1407.9|1408.4|1407.2|17
1618453500000|2021-04-15 02:25:00|1408.8|1407.6|1408.4|1407.2|1408.8|1407.6|1408.4|1407.2|8
1618453800000|2021-04-15 02:30:00|1408.3|1407.1|1408.6|1407.4|1408.8|1407.6|1408.1|1406.9|19
1618454100000|2021-04-15 02:35:00|1408.4|1407.2|1408.6|1407.4|1408.7|1407.5|1408.3|1407.1|13
1618454400000|2021-04-15 02:40:00|1408.7|1407.5|1408.7|1407.5|1409|1407.8|1408.6|1407.4|25
1618454700000|2021-04-15 02:45:00|1408.6|1407.4|1408.6|1407.4|1408.9|1407.7|1408.4|1407.2|4
1618455000000|2021-04-15 02:50:00|1408.5|1407.3|1407.9|1406.7|1408.6|1407.4|1407.7|1406.5|18
1618455300000|2021-04-15 02:55:00|1408.1|1406.9|1407.7|1406.5|1408.6|1407.4|1407.7|1406.5|11
1618455600000|2021-04-15 03:00:00|1407.8|1406.6|1407.9|1406.7|1408.2|1407|1407.6|1406.4|20
1618455900000|2021-04-15 03:05:00|1407.8|1406.6|1407.8|1406.6|1408.1|1406.9|1407.7|1406.5|7
1618456200000|2021-04-15 03:10:00|1407.7|1406.5|1407.6|1406.4|1407.9|1406.7|1407.4|1406.2|2
1618456500000|2021-04-15 03:15:00|1407.7|1406.5|1406.8|1405.6|1408|1406.8|1406|1404.8|99
1618456800000|2021-04-15 03:20:00|1406.7|1405.5|1407.7|1406.5|1407.8|1406.6|1406.7|1405.5|158
1618457100000|2021-04-15 03:25:00|1407.8|1406.6|1406.8|1405.6|1407.8|1406.6|1406.6|1405.4|79
1618457400000|2021-04-15 03:30:00|1406.9|1405.7|1407.4|1406.2|1407.5|1406.3|1406.9|1405.7|292
1618457700000|2021-04-15 03:35:00|1407.3|1406.1|1407.7|1406.5|1407.7|1406.5|1407.3|1406.1|445
1618458000000|2021-04-15 03:40:00|1407.8|1406.6|1407.5|1406.3|1407.9|1406.7|1407.5|1406.3|148
1618458300000|2021-04-15 03:45:00|1407.6|1406.4|1407.6|1406.4|1407.7|1406.5|1407.6|1406.4|114
1618458600000|2021-04-15 03:50:00|1407.7|1406.5|1407.9|1406.7|1408|1406.8|1407.6|1406.4|8
1618458900000|2021-04-15 03:55:00|1408|1406.8|1407.8|1406.6|1408|1406.8|1407.7|1406.5|4
1618459200000|2021-04-15 04:00:00|1407.7|1406.5|1408.1|1406.9|1408.1|1406.9|1407.7|1406.5|6
1618459500000|2021-04-15 04:05:00|1408.2|1407|1407.7|1406.5|1408.2|1407|1407.7|1406.5|9
1618459800000|2021-04-15 04:10:00|1407.8|1406.6|1407.8|1406.6|1407.8|1406.6|1407.8|1406.6|1
1618460100000|2021-04-15 04:15:00|1407.7|1406.5|1407.7|1406.5|1407.9|1406.7|1407.6|1406.4|114
1618460400000|2021-04-15 04:20:00|1407.8|1406.6|1407.8|1406.6|1407.9|1406.7|1407.8|1406.6|27
1618460700000|2021-04-15 04:25:00|1407.6|1406.4|1407.8|1406.6|1407.9|1406.7|1407.3|1406.1|66
1618461000000|2021-04-15 04:30:00|1407.9|1406.7|1407.8|1406.6|1408|1406.8|1407.7|1406.5|16
1618461300000|2021-04-15 04:35:00|1407.7|1406.5|1407.6|1406.4|1407.8|1406.6|1407.5|1406.3|11
1618461600000|2021-04-15 04:40:00|1407.7|1406.5|1407.6|1406.4|1407.7|1406.5|1407.6|1406.4|3
1618461900000|2021-04-15 04:45:00|1407.5|1406.3|1407|1405.8|1407.5|1406.3|1407|1405.8|31
1618462200000|2021-04-15 04:50:00|1407.1|1405.9|1407.1|1405.9|1407.4|1406.2|1407|1405.8|29
1618462500000|2021-04-15 04:55:00|1407.2|1406|1407.1|1405.9|1407.2|1406|1407.1|1405.9|8
1618462800000|2021-04-15 05:00:00|1407|1405.8|1407.3|1406.1|1407.4|1406.2|1406.9|1405.7|26
1618463100000|2021-04-15 05:05:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.4|1406.2|21
1618463400000|2021-04-15 05:10:00|1408.4|1407.2|1408.5|1407.3|1408.6|1407.4|1408.3|1407.1|61
1618463700000|2021-04-15 05:15:00|1408.6|1407.4|1408.3|1407.1|1408.9|1407.7|1408.2|1407|42
1618464000000|2021-04-15 05:20:00|1408.4|1407.2|1408.3|1407.1|1408.6|1407.4|1408.3|1407.1|11
1618464300000|2021-04-15 05:25:00|1408.2|1407|1408.3|1407.1|1408.3|1407.1|1408.2|1407|11
1618464600000|2021-04-15 05:30:00|1408.2|1407|1407.2|1406|1408.2|1407|1407.1|1405.9|66
1618464900000|2021-04-15 05:35:00|1407.1|1405.9|1407.7|1406.5|1407.9|1406.7|1406.8|1405.6|49
1618465200000|2021-04-15 05:40:00|1407.6|1406.4|1407.1|1405.9|1408.1|1406.9|1406.8|1405.6|86
1618465500000|2021-04-15 05:45:00|1407.2|1406|1408|1406.8|1408|1406.8|1406.9|1405.7|27
1618465800000|2021-04-15 05:50:00|1408.1|1406.9|1408.2|1407|1408.7|1407.5|1408|1406.8|33
1618466100000|2021-04-15 05:55:00|1408.1|1406.9|1408.5|1407.3|1408.7|1407.5|1408|1406.8|23
1618466400000|2021-04-15 06:00:00|1408.7|1407.5|1409.1|1407.9|1409.2|1408|1408.6|1407.4|30
1618466700000|2021-04-15 06:05:00|1409.2|1408|1409.7|1408.5|1410|1408.8|1409.2|1408|37
1618467000000|2021-04-15 06:10:00|1409.5|1408.3|1409.4|1408.2|1409.7|1408.5|1408.9|1407.7|50
1618467300000|2021-04-15 06:15:00|1409.3|1408.1|1408.9|1407.7|1409.6|1408.4|1408.7|1407.5|43
1618467600000|2021-04-15 06:20:00|1409.2|1408|1408|1406.8|1409.4|1408.2|1408|1406.8|23
1618467900000|2021-04-15 06:25:00|1408.2|1407|1408|1406.8|1408.2|1407|1407.7|1406.5|24
1618468200000|2021-04-15 06:30:00|1407.9|1406.7|1407.7|1406.5|1408.1|1406.9|1407.5|1406.3|32
1618468500000|2021-04-15 06:35:00|1408|1406.8|1409.1|1407.9|1409.7|1408.5|1407.7|1406.5|22
1618468800000|2021-04-15 06:40:00|1409.2|1408|1410.4|1409.2|1410.4|1409.2|1409|1407.8|59
1618469100000|2021-04-15 06:45:00|1410.5|1409.3|1410.5|1409.3|1410.7|1409.5|1410|1408.8|58
1618469400000|2021-04-15 06:50:00|1410.9|1409.7|1410.1|1408.9|1411|1409.8|1410|1408.8|136
1618469700000|2021-04-15 06:55:00|1410|1408.8|1409.2|1408|1410.2|1409|1409.2|1408|40
1618470000000|2021-04-15 07:00:00|1409.4|1408.2|1409.9|1408.7|1409.9|1408.7|1409.2|1408|14
1618470300000|2021-04-15 07:05:00|1410|1408.8|1409.7|1408.5|1410.3|1409.1|1409.7|1408.5|12
1618470600000|2021-04-15 07:10:00|1409.8|1408.6|1410.2|1409|1410.4|1409.2|1409.3|1408.1|27
1618470900000|2021-04-15 07:15:00|1410.1|1408.9|1409.9|1408.7|1410.1|1408.9|1409.7|1408.5|13
1618471200000|2021-04-15 07:20:00|1410|1408.8|1410.7|1409.5|1410.8|1409.6|1409.8|1408.6|24
1618471500000|2021-04-15 07:25:00|1410.6|1409.4|1410.2|1409|1411.3|1410.1|1410.2|1409|57
1618471800000|2021-04-15 07:30:00|1410.1|1408.9|1410|1408.8|1410.2|1409|1409.8|1408.6|9
1618472100000|2021-04-15 07:35:00|1409.9|1408.7|1409.9|1408.7|1410|1408.8|1409.5|1408.3|85
1618472400000|2021-04-15 07:40:00|1409.8|1408.6|1409.5|1408.3|1410|1408.8|1409.5|1408.3|39
1618472700000|2021-04-15 07:45:00|1409.6|1408.4|1409.8|1408.6|1409.8|1408.6|1409.5|1408.3|7
1618473000000|2021-04-15 07:50:00|1410|1408.8|1409|1407.8|1410|1408.8|1408.7|1407.5|21
1618473300000|2021-04-15 07:55:00|1409.1|1407.9|1409.5|1408.3|1409.8|1408.6|1409.1|1407.9|11
1618473600000|2021-04-15 08:00:00|1409.6|1408.4|1410.3|1409.1|1410.4|1409.2|1409.6|1408.4|15
1618473900000|2021-04-15 08:05:00|1410.2|1409|1410|1408.8|1410.2|1409|1409.7|1408.5|24
1618474200000|2021-04-15 08:10:00|1410.1|1408.9|1409.5|1408.3|1410.1|1408.9|1409.5|1408.3|12
1618474500000|2021-04-15 08:15:00|1409.2|1408|1409.8|1408.6|1409.8|1408.6|1409.2|1408|24
1618474800000|2021-04-15 08:20:00|1409.6|1408.4|1409.4|1408.2|1409.6|1408.4|1409.2|1408|13
1618475100000|2021-04-15 08:25:00|1409.2|1408|1409.2|1408|1409.7|1408.5|1409.2|1408|15
1618475400000|2021-04-15 08:30:00|1409.5|1408.3|1409|1407.8|1409.5|1408.3|1408.7|1407.5|53
1618475700000|2021-04-15 08:35:00|1409.1|1407.9|1409.7|1408.5|1409.8|1408.6|1409.1|1407.9|15
1618476000000|2021-04-15 08:40:00|1409.6|1408.4|1410.1|1408.9|1410.3|1409.1|1409.4|1408.2|17
1618476300000|2021-04-15 08:45:00|1410|1408.8|1410.3|1409.1|1410.6|1409.4|1410|1408.8|19
1618476600000|2021-04-15 08:50:00|1410.4|1409.2|1410.5|1409.3|1410.7|1409.5|1410|1408.8|44
1618476900000|2021-04-15 08:55:00|1410.7|1409.5|1411.1|1409.9|1411.2|1410|1410.7|1409.5|58
1618477200000|2021-04-15 09:00:00|1411.2|1410|1411.9|1410.7|1411.9|1410.7|1411|1409.8|86
1618477500000|2021-04-15 09:05:00|1411.7|1410.5|1412.5|1411.3|1412.7|1411.5|1411.7|1410.5|68
1618477800000|2021-04-15 09:10:00|1412.6|1411.4|1412|1410.8|1412.6|1411.4|1412|1410.8|61
1618478100000|2021-04-15 09:15:00|1412.1|1410.9|1412|1410.8|1412.5|1411.3|1411.7|1410.5|25
1618478400000|2021-04-15 09:20:00|1411.9|1410.7|1413.6|1412.4|1413.8|1412.6|1411.9|1410.7|51
1618478700000|2021-04-15 09:25:00|1413.7|1412.5|1413.4|1412.2|1414.6|1413.4|1413.4|1412.2|104
1618479000000|2021-04-15 09:30:00|1413.5|1412.3|1414.9|1413.7|1414.9|1413.7|1413.4|1412.2|84
1618479300000|2021-04-15 09:35:00|1415.1|1413.9|1415.7|1414.5|1416.3|1415.1|1415.1|1413.9|194
1618479600000|2021-04-15 09:40:00|1415.6|1414.4|1415.9|1414.7|1416.2|1415|1415.5|1414.3|68
1618479900000|2021-04-15 09:45:00|1416.1|1414.9|1414.9|1413.7|1416.3|1415.1|1414.9|1413.7|69
1618480200000|2021-04-15 09:50:00|1414.8|1413.6|1414.8|1413.6|1415.2|1414|1414.5|1413.3|22
1618480500000|2021-04-15 09:55:00|1414.9|1413.7|1415|1413.8|1415.3|1414.1|1414.4|1413.2|40
1618480800000|2021-04-15 10:00:00|1414.8|1413.6|1415.1|1413.9|1415.3|1414.1|1414.5|1413.3|36
1618481100000|2021-04-15 10:05:00|1415.2|1414|1415.2|1414|1415.6|1414.4|1414.8|1413.6|16
1618481400000|2021-04-15 10:10:00|1415|1413.8|1414.6|1413.4|1415.2|1414|1414.3|1413.1|14
1618481700000|2021-04-15 10:15:00|1414.5|1413.3|1414.2|1413|1414.6|1413.4|1414.2|1413|19
1618482000000|2021-04-15 10:20:00|1414.4|1413.2|1414.6|1413.4|1414.7|1413.5|1413.6|1412.4|69
1618482300000|2021-04-15 10:25:00|1414.7|1413.5|1415.1|1413.9|1415.3|1414.1|1414.5|1413.3|16
1618482600000|2021-04-15 10:30:00|1415|1413.8|1414.9|1413.7|1415.3|1414.1|1414.7|1413.5|12
1618482900000|2021-04-15 10:35:00|1415|1413.8|1414.9|1413.7|1415.2|1414|1414.6|1413.4|67
1618483200000|2021-04-15 10:40:00|1414.7|1413.5|1413.9|1412.7|1414.9|1413.7|1413.8|1412.6|25
1618483500000|2021-04-15 10:45:00|1414|1412.8|1414.4|1413.2|1414.7|1413.5|1414|1412.8|13
1618483800000|2021-04-15 10:50:00|1414.5|1413.3|1414.5|1413.3|1414.8|1413.6|1414.2|1413|39
1618484100000|2021-04-15 10:55:00|1414.4|1413.2|1414.5|1413.3|1414.7|1413.5|1414.3|1413.1|27
1618484400000|2021-04-15 11:00:00|1414.4|1413.2|1413.7|1412.5|1414.4|1413.2|1413.4|1412.2|51
1618484700000|2021-04-15 11:05:00|1413.6|1412.4|1413.5|1412.3|1414|1412.8|1413.3|1412.1|142
1618485000000|2021-04-15 11:10:00|1413.4|1412.2|1413.3|1412.1|1413.6|1412.4|1412.9|1411.7|40
1618485300000|2021-04-15 11:15:00|1413.2|1412|1413.2|1412|1413.6|1412.4|1412.9|1411.7|29
1618485600000|2021-04-15 11:20:00|1413|1411.8|1413.2|1412|1413.2|1412|1412.6|1411.4|93
1618485900000|2021-04-15 11:25:00|1413|1411.8|1412.8|1411.6|1413.2|1412|1412.6|1411.4|34
1618486200000|2021-04-15 11:30:00|1413|1411.8|1412.7|1411.5|1413.5|1412.3|1412.6|1411.4|88
1618486500000|2021-04-15 11:35:00|1412.6|1411.4|1411.8|1410.6|1413|1411.8|1411.6|1410.4|108
1618486800000|2021-04-15 11:40:00|1411.7|1410.5|1411.8|1410.6|1411.8|1410.6|1411.5|1410.3|37
1618487100000|2021-04-15 11:45:00|1411.6|1410.4|1412.1|1410.9|1412.1|1410.9|1411.6|1410.4|47
1618487400000|2021-04-15 11:50:00|1412|1410.8|1412.3|1411.1|1412.6|1411.4|1411.8|1410.6|48
1618487700000|2021-04-15 11:55:00|1412.6|1411.4|1412.3|1411.1|1412.6|1411.4|1412.2|1411|42
1618488000000|2021-04-15 12:00:00|1412.2|1411|1412.9|1411.7|1413.1|1411.9|1411.8|1410.6|91
1618488300000|2021-04-15 12:05:00|1413.1|1411.9|1413|1411.8|1413.7|1412.5|1413|1411.8|159
1618488600000|2021-04-15 12:10:00|1412.9|1411.7|1412.7|1411.5|1413.3|1412.1|1412.5|1411.3|103
1618488900000|2021-04-15 12:15:00|1412.6|1411.4|1411.4|1410.2|1413.7|1412.5|1411.3|1410.1|130
1618489200000|2021-04-15 12:20:00|1411.5|1410.3|1411.2|1410|1411.6|1410.4|1410.8|1409.6|140
1618489500000|2021-04-15 12:25:00|1411.1|1409.9|1412.3|1411.1|1412.3|1411.1|1410.8|1409.6|71
1618489800000|2021-04-15 12:30:00|1412.2|1411|1412.9|1411.7|1413|1411.8|1410.7|1409.5|220
1618490100000|2021-04-15 12:35:00|1412.6|1411.4|1411.7|1410.5|1412.6|1411.4|1411.1|1409.9|192
1618490400000|2021-04-15 12:40:00|1411.8|1410.6|1411.6|1410.4|1412.1|1410.9|1411.2|1410|130
1618493400000|2021-04-15 13:30:00|1412.2|1411|1407.7|1406.5|1414|1412.8|1406.5|1405.3|2829
1618493700000|2021-04-15 13:35:00|1407.4|1406.2|1408|1406.8|1408.5|1407.3|1404.1|1402.9|1630
1618494000000|2021-04-15 13:40:00|1407.8|1406.6|1410.3|1409.1|1410.4|1409.2|1407.2|1406|1212
1618494300000|2021-04-15 13:45:00|1410.4|1409.2|1410.5|1409.3|1411.1|1409.9|1408.7|1407.5|778
1618494600000|2021-04-15 13:50:00|1410.2|1409|1410.8|1409.6|1410.8|1409.6|1408.6|1407.4|3219
1618494900000|2021-04-15 13:55:00|1410.5|1409.3|1412|1410.8|1412.3|1411.1|1408.8|1407.6|1798
1618495200000|2021-04-15 14:00:00|1411.8|1410.6|1413.5|1412.3|1413.7|1412.5|1411.8|1410.6|2139
1618495500000|2021-04-15 14:05:00|1413.3|1412.1|1411.2|1410|1413.5|1412.3|1410.9|1409.7|2067
1618495800000|2021-04-15 14:10:00|1411.3|1410.1|1411.3|1410.1|1412.4|1411.2|1411|1409.8|436
1618496100000|2021-04-15 14:15:00|1411.4|1410.2|1411.3|1410.1|1411.7|1410.5|1410.5|1409.3|1144
1618496400000|2021-04-15 14:20:00|1411.2|1410|1412.9|1411.7|1413.3|1412.1|1411.2|1410|1020
1618496700000|2021-04-15 14:25:00|1412.7|1411.5|1412|1410.8|1413.1|1411.9|1411.8|1410.6|478
1618497000000|2021-04-15 14:30:00|1412.1|1410.9|1413|1411.8|1413|1411.8|1411.3|1410.1|709
1618497300000|2021-04-15 14:35:00|1412.9|1411.7|1412.3|1411.1|1413.2|1412|1412|1410.8|276
1618497600000|2021-04-15 14:40:00|1412.5|1411.3|1413.3|1412.1|1413.6|1412.4|1412.3|1411.1|336
1618497900000|2021-04-15 14:45:00|1413|1411.8|1412.1|1410.9|1413.1|1411.9|1411.8|1410.6|189
1618498200000|2021-04-15 14:50:00|1411.9|1410.7|1411.1|1409.9|1412.4|1411.2|1410.8|1409.6|245
1618498500000|2021-04-15 14:55:00|1411.2|1410|1412.4|1411.2|1412.5|1411.3|1411|1409.8|187
1618498800000|2021-04-15 15:00:00|1412.3|1411.1|1413.4|1412.2|1413.4|1412.2|1412|1410.8|228
1618499100000|2021-04-15 15:05:00|1413.3|1412.1|1413|1411.8|1413.9|1412.7|1412.6|1411.4|315
1618499400000|2021-04-15 15:10:00|1412.8|1411.6|1414.7|1413.5|1414.8|1413.6|1412.5|1411.3|380
1618499700000|2021-04-15 15:15:00|1414.5|1413.3|1415.9|1414.7|1416.1|1414.9|1414.4|1413.2|691
1618500000000|2021-04-15 15:20:00|1416|1414.8|1415.5|1414.3|1416.1|1414.9|1415.1|1413.9|459
1618500300000|2021-04-15 15:25:00|1415.4|1414.2|1415.8|1414.6|1416.3|1415.1|1415.3|1414.1|364
1618500600000|2021-04-15 15:30:00|1416|1414.8|1417.4|1416.2|1417.6|1416.4|1415.5|1414.3|936
1618500900000|2021-04-15 15:35:00|1417.6|1416.4|1416.8|1415.6|1418|1416.8|1415.9|1414.7|306
1618501200000|2021-04-15 15:40:00|1416.5|1415.3|1416.5|1415.3|1417.4|1416.2|1416.3|1415.1|290
1618501500000|2021-04-15 15:45:00|1416.6|1415.4|1414.7|1413.5|1416.8|1415.6|1414.3|1413.1|332
1618501800000|2021-04-15 15:50:00|1414.6|1413.4|1414|1412.8|1414.7|1413.5|1413.6|1412.4|321
1618502100000|2021-04-15 15:55:00|1413.9|1412.7|1414.3|1413.1|1415|1413.8|1413.9|1412.7|460
1618502400000|2021-04-15 16:00:00|1414.4|1413.2|1412.5|1411.3|1414.9|1413.7|1412.5|1411.3|404
1618502700000|2021-04-15 16:05:00|1412.4|1411.2|1413.2|1412|1413.3|1412.1|1411.9|1410.7|521
1618503000000|2021-04-15 16:10:00|1413.3|1412.1|1413|1411.8|1413.8|1412.6|1413|1411.8|246
1618503300000|2021-04-15 16:15:00|1413.2|1412|1412.9|1411.7|1413.6|1412.4|1412.8|1411.6|266
1618503600000|2021-04-15 16:20:00|1412.8|1411.6|1411.4|1410.2|1413|1411.8|1410.9|1409.7|374
1618503900000|2021-04-15 16:25:00|1411.1|1409.9|1411.4|1410.2|1411.9|1410.7|1410.9|1409.7|278
1618504200000|2021-04-15 16:30:00|1411.3|1410.1|1411.3|1410.1|1412.3|1411.1|1411|1409.8|177
1618504500000|2021-04-15 16:35:00|1411.1|1409.9|1410.3|1409.1|1411.2|1410|1409.9|1408.7|188
1618504800000|2021-04-15 16:40:00|1410.4|1409.2|1409.9|1408.7|1410.5|1409.3|1409.6|1408.4|328
1618505100000|2021-04-15 16:45:00|1410.1|1408.9|1411.7|1410.5|1411.9|1410.7|1409.4|1408.2|340
1618505400000|2021-04-15 16:50:00|1411.8|1410.6|1412.1|1410.9|1413.1|1411.9|1411.8|1410.6|677
1618505700000|2021-04-15 16:55:00|1412|1410.8|1411.2|1410|1412.3|1411.1|1410.2|1409|305
1618506000000|2021-04-15 17:00:00|1411.1|1409.9|1412.5|1411.3|1412.6|1411.4|1410.7|1409.5|375
1618506300000|2021-04-15 17:05:00|1412.7|1411.5|1412|1410.8|1413.3|1412.1|1411.9|1410.7|289
1618506600000|2021-04-15 17:10:00|1412.1|1410.9|1412|1410.8|1412.5|1411.3|1411.5|1410.3|237
1618506900000|2021-04-15 17:15:00|1411.9|1410.7|1411.6|1410.4|1412.4|1411.2|1411.5|1410.3|175
1618507200000|2021-04-15 17:20:00|1412|1410.8|1411.6|1410.4|1412.2|1411|1411.4|1410.2|296
1618507500000|2021-04-15 17:25:00|1411.7|1410.5|1413.1|1411.9|1413.4|1412.2|1411.5|1410.3|164
1618507800000|2021-04-15 17:30:00|1413|1411.8|1413.2|1412|1413.6|1412.4|1412.9|1411.7|141
1618508100000|2021-04-15 17:35:00|1413.1|1411.9|1412.9|1411.7|1413.4|1412.2|1412.4|1411.2|267
1618508400000|2021-04-15 17:40:00|1412.8|1411.6|1414.1|1412.9|1414.2|1413|1412.7|1411.5|364
1618508700000|2021-04-15 17:45:00|1414|1412.8|1414.2|1413|1414.4|1413.2|1413.7|1412.5|294
1618509000000|2021-04-15 17:50:00|1414.3|1413.1|1414.7|1413.5|1415.2|1414|1414|1412.8|326
1618509300000|2021-04-15 17:55:00|1414.9|1413.7|1415.2|1414|1415.8|1414.6|1414.7|1413.5|299
1618509600000|2021-04-15 18:00:00|1415|1413.8|1415.1|1413.9|1415.6|1414.4|1414.9|1413.7|306
1618509900000|2021-04-15 18:05:00|1415.2|1414|1415.4|1414.2|1415.8|1414.6|1414.7|1413.5|416
1618510200000|2021-04-15 18:10:00|1415.5|1414.3|1414.6|1413.4|1416|1414.8|1414.2|1413|2999
1618510500000|2021-04-15 18:15:00|1414.7|1413.5|1413.8|1412.6|1414.8|1413.6|1413.7|1412.5|2154
1618531200000|2021-04-16 00:00:00|1414.9|1413.7|1415.4|1414.2|1416.3|1415.1|1414.4|1413.2|404
1618531500000|2021-04-16 00:05:00|1415.5|1414.3|1415.2|1414|1415.7|1414.5|1414.6|1413.4|140
1618531800000|2021-04-16 00:10:00|1415.3|1414.1|1415.5|1414.3|1416|1414.8|1415.1|1413.9|52
1618532100000|2021-04-16 00:15:00|1415.6|1414.4|1415.7|1414.5|1415.9|1414.7|1415.5|1414.3|68
1618532400000|2021-04-16 00:20:00|1415.8|1414.6|1416|1414.8|1416.1|1414.9|1415.7|1414.5|25
1618532700000|2021-04-16 00:25:00|1416.1|1414.9|1415.7|1414.5|1416.4|1415.2|1415.7|1414.5|54
1618533000000|2021-04-16 00:30:00|1415.8|1414.6|1415|1413.8|1415.8|1414.6|1414.8|1413.6|46
1618533300000|2021-04-16 00:35:00|1415.2|1414|1415|1413.8|1415.4|1414.2|1415|1413.8|12
1618533600000|2021-04-16 00:40:00|1415.2|1414|1415.2|1414|1415.2|1414|1415|1413.8|5
1618533900000|2021-04-16 00:45:00|1415.4|1414.2|1414.9|1413.7|1415.4|1414.2|1414.8|1413.6|21
1618534200000|2021-04-16 00:50:00|1414.8|1413.6|1414.9|1413.7|1414.9|1413.7|1414.8|1413.6|7
1618534500000|2021-04-16 00:55:00|1414.8|1413.6|1414.9|1413.7|1415|1413.8|1414.8|1413.6|2
1618534800000|2021-04-16 01:00:00|1414.8|1413.6|1415.1|1413.9|1415.7|1414.5|1414.8|1413.6|105
1618535100000|2021-04-16 01:05:00|1415.2|1414|1416.6|1415.4|1416.8|1415.6|1415.1|1413.9|28
1618535400000|2021-04-16 01:10:00|1416.7|1415.5|1418.8|1417.6|1418.9|1417.7|1416.6|1415.4|304
1618535700000|2021-04-16 01:15:00|1418.7|1417.5|1418.3|1417.1|1418.9|1417.7|1418.1|1416.9|159
1618536000000|2021-04-16 01:20:00|1418.2|1417|1418.3|1417.1|1418.9|1417.7|1418.1|1416.9|83
1618536300000|2021-04-16 01:25:00|1418.2|1417|1418.1|1416.9|1418.4|1417.2|1418.1|1416.9|18
1618536600000|2021-04-16 01:30:00|1418.3|1417.1|1418.4|1417.2|1418.6|1417.4|1418.2|1417|21
1618536900000|2021-04-16 01:35:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.2|1417|32
1618537200000|2021-04-16 01:40:00|1418.7|1417.5|1418.3|1417.1|1418.9|1417.7|1418.1|1416.9|36
1618537500000|2021-04-16 01:45:00|1418.2|1417|1418.6|1417.4|1418.6|1417.4|1418.1|1416.9|23
1618537800000|2021-04-16 01:50:00|1418.7|1417.5|1418.9|1417.7|1418.9|1417.7|1418.4|1417.2|117
1618538100000|2021-04-16 01:55:00|1418.8|1417.6|1418.6|1417.4|1418.9|1417.7|1418.6|1417.4|28
1618538400000|2021-04-16 02:00:00|1418.7|1417.5|1419.5|1418.3|1419.9|1418.7|1418.6|1417.4|60
1618538700000|2021-04-16 02:05:00|1419.4|1418.2|1418.7|1417.5|1419.6|1418.4|1418.4|1417.2|54
1618539000000|2021-04-16 02:10:00|1418.5|1417.3|1419.7|1418.5|1419.7|1418.5|1418.5|1417.3|30
1618539300000|2021-04-16 02:15:00|1419.6|1418.4|1420|1418.8|1420|1418.8|1419.6|1418.4|22
1618539600000|2021-04-16 02:20:00|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.7|1418.5|31
1618539900000|2021-04-16 02:25:00|1420.1|1418.9|1420|1418.8|1420.2|1419|1419.9|1418.7|72
1618540200000|2021-04-16 02:30:00|1419.9|1418.7|1421.3|1420.1|1421.3|1420.1|1419.7|1418.5|182
1618540500000|2021-04-16 02:35:00|1421.2|1420|1421|1419.8|1421.3|1420.1|1420.4|1419.2|184
1618540800000|2021-04-16 02:40:00|1420.9|1419.7|1420.7|1419.5|1421|1419.8|1420.1|1418.9|85
1618541100000|2021-04-16 02:45:00|1420.8|1419.6|1420.5|1419.3|1421.2|1420|1420|1418.8|147
1618541400000|2021-04-16 02:50:00|1420.4|1419.2|1420.1|1418.9|1420.5|1419.3|1419.8|1418.6|91
1618541700000|2021-04-16 02:55:00|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1419.8|1418.6|39
1618542000000|2021-04-16 03:00:00|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.3|1419.1|25
1618542300000|2021-04-16 03:05:00|1420.5|1419.3|1420.5|1419.3|1420.9|1419.7|1420.3|1419.1|45
1618542600000|2021-04-16 03:10:00|1420.3|1419.1|1421|1419.8|1421|1419.8|1420|1418.8|32
1618542900000|2021-04-16 03:15:00|1421.2|1420|1421.2|1420|1421.4|1420.2|1421|1419.8|74
1618543200000|2021-04-16 03:20:00|1421.1|1419.9|1420.9|1419.7|1421.4|1420.2|1420.7|1419.5|24
1618543500000|2021-04-16 03:25:00|1421|1419.8|1421.4|1420.2|1421.4|1420.2|1420.7|1419.5|20
1618543800000|2021-04-16 03:30:00|1421.3|1420.1|1421.5|1420.3|1421.7|1420.5|1421.2|1420|19
1618544100000|2021-04-16 03:35:00|1421.4|1420.2|1421.3|1420.1|1421.7|1420.5|1421.2|1420|35
1618544400000|2021-04-16 03:40:00|1421.4|1420.2|1421.6|1420.4|1421.7|1420.5|1421.2|1420|37
1618544700000|2021-04-16 03:45:00|1421.7|1420.5|1421.2|1420|1421.7|1420.5|1421.2|1420|7
1618545000000|2021-04-16 03:50:00|1421.4|1420.2|1421.2|1420|1421.4|1420.2|1421.2|1420|5
1618545300000|2021-04-16 03:55:00|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.7|1419.5|32
1618545600000|2021-04-16 04:00:00|1420.6|1419.4|1420.7|1419.5|1420.9|1419.7|1420.6|1419.4|5
1618545900000|2021-04-16 04:05:00|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.7|1419.5|172
1618546200000|2021-04-16 04:10:00|1420.8|1419.6|1420.9|1419.7|1421|1419.8|1420.8|1419.6|7
1618546500000|2021-04-16 04:15:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|0
1618546800000|2021-04-16 04:20:00|1421|1419.8|1421|1419.8|1421|1419.8|1420.9|1419.7|2
1618547100000|2021-04-16 04:25:00|1420.9|1419.7|1420.9|1419.7|1421|1419.8|1420.8|1419.6|8
1618547400000|2021-04-16 04:30:00|1420.8|1419.6|1420.5|1419.3|1420.8|1419.6|1420.4|1419.2|3
1618547700000|2021-04-16 04:35:00|1420.4|1419.2|1420.5|1419.3|1420.6|1419.4|1420.4|1419.2|4
1618548000000|2021-04-16 04:40:00|1420.3|1419.1|1420.5|1419.3|1420.5|1419.3|1420.3|1419.1|7
1618548300000|2021-04-16 04:45:00|1420.3|1419.1|1420.3|1419.1|1420.5|1419.3|1420.3|1419.1|2
1618548600000|2021-04-16 04:50:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420|1418.8|18
1618548900000|2021-04-16 04:55:00|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1420.2|1419|6
1618549200000|2021-04-16 05:00:00|1420.4|1419.2|1420.7|1419.5|1420.8|1419.6|1420.3|1419.1|11
1618549500000|2021-04-16 05:05:00|1420.6|1419.4|1420.5|1419.3|1420.8|1419.6|1420.4|1419.2|9
1618549800000|2021-04-16 05:10:00|1420.4|1419.2|1420.3|1419.1|1420.4|1419.2|1420.3|1419.1|8
1618550100000|2021-04-16 05:15:00|1420.5|1419.3|1420.8|1419.6|1420.8|1419.6|1420.5|1419.3|12
1618550400000|2021-04-16 05:20:00|1421|1419.8|1422|1420.8|1422|1420.8|1420.8|1419.6|118
1618550700000|2021-04-16 05:25:00|1421.9|1420.7|1422.2|1421|1422.5|1421.3|1421.8|1420.6|81
1618551000000|2021-04-16 05:30:00|1422|1420.8|1423.5|1422.3|1423.8|1422.6|1422|1420.8|125
1618551300000|2021-04-16 05:35:00|1423.6|1422.4|1423.3|1422.1|1423.8|1422.6|1423.1|1421.9|58
1618551600000|2021-04-16 05:40:00|1423.4|1422.2|1423.2|1422|1423.5|1422.3|1422.9|1421.7|64
1618551900000|2021-04-16 05:45:00|1423.3|1422.1|1423.3|1422.1|1423.9|1422.7|1423.2|1422|83
1618552200000|2021-04-16 05:50:00|1423.2|1422|1422.4|1421.2|1423.4|1422.2|1422.4|1421.2|47
1618552500000|2021-04-16 05:55:00|1422.5|1421.3|1422|1420.8|1422.7|1421.5|1421.8|1420.6|39
1618552800000|2021-04-16 06:00:00|1422.1|1420.9|1420.9|1419.7|1422.1|1420.9|1420.7|1419.5|31
1618553100000|2021-04-16 06:05:00|1420.8|1419.6|1421.5|1420.3|1421.7|1420.5|1420.7|1419.5|24
1618553400000|2021-04-16 06:10:00|1421.6|1420.4|1422|1420.8|1422.2|1421|1421.5|1420.3|28
1618553700000|2021-04-16 06:15:00|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.2|1420|36
1618554000000|2021-04-16 06:20:00|1421.4|1420.2|1420.5|1419.3|1421.5|1420.3|1420.4|1419.2|26
1618554300000|2021-04-16 06:25:00|1420.7|1419.5|1420.3|1419.1|1421|1419.8|1420.2|1419|43
1618554600000|2021-04-16 06:30:00|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1419.8|1418.6|43
1618554900000|2021-04-16 06:35:00|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1420.2|1419|11
1618555200000|2021-04-16 06:40:00|1420.5|1419.3|1420.4|1419.2|1421|1419.8|1420.4|1419.2|24
1618555500000|2021-04-16 06:45:00|1420.5|1419.3|1420.8|1419.6|1421.1|1419.9|1420.3|1419.1|18
1618555800000|2021-04-16 06:50:00|1420.9|1419.7|1420.4|1419.2|1421.3|1420.1|1420.3|1419.1|95
1618556100000|2021-04-16 06:55:00|1420.5|1419.3|1420.7|1419.5|1421.2|1420|1420.4|1419.2|38
1618556400000|2021-04-16 07:00:00|1420.6|1419.4|1420.7|1419.5|1420.8|1419.6|1419.9|1418.7|17
1618556700000|2021-04-16 07:05:00|1420.5|1419.3|1421.5|1420.3|1421.7|1420.5|1420.4|1419.2|21
1618557000000|2021-04-16 07:10:00|1421.4|1420.2|1420.6|1419.4|1421.4|1420.2|1420.4|1419.2|10
1618557300000|2021-04-16 07:15:00|1420.5|1419.3|1420.9|1419.7|1420.9|1419.7|1420.4|1419.2|4
1618557600000|2021-04-16 07:20:00|1421|1419.8|1421|1419.8|1421.5|1420.3|1421|1419.8|4
1618557900000|2021-04-16 07:25:00|1421.1|1419.9|1421|1419.8|1421.7|1420.5|1421|1419.8|33
1618558200000|2021-04-16 07:30:00|1420.9|1419.7|1421.2|1420|1421.2|1420|1420.5|1419.3|6
1618558500000|2021-04-16 07:35:00|1421.1|1419.9|1421|1419.8|1421.1|1419.9|1420.7|1419.5|4
1618558800000|2021-04-16 07:40:00|1421.1|1419.9|1421|1419.8|1421.3|1420.1|1420.5|1419.3|13
1618559100000|2021-04-16 07:45:00|1421.1|1419.9|1421.9|1420.7|1421.9|1420.7|1420.8|1419.6|612
1618559400000|2021-04-16 07:50:00|1422.1|1420.9|1422.2|1421|1422.8|1421.6|1422.1|1420.9|67
1618559700000|2021-04-16 07:55:00|1422.7|1421.5|1422.6|1421.4|1422.8|1421.6|1422.3|1421.1|59
1618560000000|2021-04-16 08:00:00|1422.5|1421.3|1421.8|1420.6|1422.6|1421.4|1421.7|1420.5|10
1618560300000|2021-04-16 08:05:00|1421.7|1420.5|1421.8|1420.6|1421.8|1420.6|1421.5|1420.3|12
1618560600000|2021-04-16 08:10:00|1421.7|1420.5|1421.6|1420.4|1422.2|1421|1421.6|1420.4|14
1618560900000|2021-04-16 08:15:00|1421.7|1420.5|1422|1420.8|1422.2|1421|1421.4|1420.2|22
1618561200000|2021-04-16 08:20:00|1421.9|1420.7|1421.7|1420.5|1422|1420.8|1421.6|1420.4|18
1618561500000|2021-04-16 08:25:00|1421.6|1420.4|1422|1420.8|1422|1420.8|1421.5|1420.3|15
1618561800000|2021-04-16 08:30:00|1421.9|1420.7|1422.3|1421.1|1422.6|1421.4|1421.8|1420.6|17
1618562100000|2021-04-16 08:35:00|1422.2|1421|1422.2|1421|1422.5|1421.3|1422|1420.8|12
1618562400000|2021-04-16 08:40:00|1422|1420.8|1421.8|1420.6|1422.3|1421.1|1421.6|1420.4|216
1618562700000|2021-04-16 08:45:00|1422|1420.8|1422.7|1421.5|1422.8|1421.6|1421.7|1420.5|84
1618563000000|2021-04-16 08:50:00|1422.6|1421.4|1423|1421.8|1423.4|1422.2|1422.4|1421.2|41
1618563300000|2021-04-16 08:55:00|1422.9|1421.7|1422.8|1421.6|1423.1|1421.9|1422.6|1421.4|18
1618563600000|2021-04-16 09:00:00|1422.7|1421.5|1422.1|1420.9|1422.8|1421.6|1422.1|1420.9|123
1618563900000|2021-04-16 09:05:00|1422.2|1421|1422.9|1421.7|1423|1421.8|1422.2|1421|22
1618564200000|2021-04-16 09:10:00|1423|1421.8|1422.8|1421.6|1423.3|1422.1|1422.6|1421.4|163
1618564500000|2021-04-16 09:15:00|1423|1421.8|1422.6|1421.4|1423|1421.8|1422.5|1421.3|6
1618564800000|2021-04-16 09:20:00|1422.5|1421.3|1422.1|1420.9|1422.6|1421.4|1422.1|1420.9|40
1618565100000|2021-04-16 09:25:00|1421.9|1420.7|1421.8|1420.6|1422|1420.8|1421.6|1420.4|20
1618565400000|2021-04-16 09:30:00|1421.9|1420.7|1422.2|1421|1422.6|1421.4|1421.8|1420.6|97
1618565700000|2021-04-16 09:35:00|1422.3|1421.1|1422.4|1421.2|1422.6|1421.4|1422.1|1420.9|5
1618566000000|2021-04-16 09:40:00|1422.3|1421.1|1422.8|1421.6|1422.9|1421.7|1422.3|1421.1|10
1618566300000|2021-04-16 09:45:00|1422.9|1421.7|1422.6|1421.4|1422.9|1421.7|1422.3|1421.1|6
1618566600000|2021-04-16 09:50:00|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.4|1421.2|6
1618566900000|2021-04-16 09:55:00|1422.7|1421.5|1422.9|1421.7|1423.1|1421.9|1422.6|1421.4|74
1618567200000|2021-04-16 10:00:00|1422.8|1421.6|1423.2|1422|1423.3|1422.1|1422.6|1421.4|38
1618567500000|2021-04-16 10:05:00|1423.3|1422.1|1423.7|1422.5|1423.9|1422.7|1423.2|1422|81
1618567800000|2021-04-16 10:10:00|1423.8|1422.6|1423.9|1422.7|1423.9|1422.7|1423.3|1422.1|84
1618568100000|2021-04-16 10:15:00|1423.7|1422.5|1423.8|1422.6|1423.9|1422.7|1423.2|1422|129
1618568400000|2021-04-16 10:20:00|1423.7|1422.5|1424.8|1423.6|1424.9|1423.7|1423.7|1422.5|249
1618568700000|2021-04-16 10:25:00|1424.9|1423.7|1424.1|1422.9|1425|1423.8|1423.9|1422.7|74
1618569000000|2021-04-16 10:30:00|1424|1422.8|1423.6|1422.4|1424.3|1423.1|1423.4|1422.2|39
1618569300000|2021-04-16 10:35:00|1423.5|1422.3|1423.4|1422.2|1423.6|1422.4|1422.7|1421.5|87
1618569600000|2021-04-16 10:40:00|1423.3|1422.1|1423.8|1422.6|1423.8|1422.6|1423.3|1422.1|31
1618569900000|2021-04-16 10:45:00|1423.9|1422.7|1424.3|1423.1|1424.3|1423.1|1423.9|1422.7|25
1618570200000|2021-04-16 10:50:00|1424.1|1422.9|1424.8|1423.6|1424.8|1423.6|1423.9|1422.7|48
1618570500000|2021-04-16 10:55:00|1424.7|1423.5|1424.8|1423.6|1424.9|1423.7|1424.5|1423.3|26
1618570800000|2021-04-16 11:00:00|1424.6|1423.4|1424.7|1423.5|1424.9|1423.7|1424.5|1423.3|54
1618571100000|2021-04-16 11:05:00|1424.6|1423.4|1424.8|1423.6|1425|1423.8|1424.5|1423.3|45
1618571400000|2021-04-16 11:10:00|1424.9|1423.7|1424.3|1423.1|1424.9|1423.7|1424.1|1422.9|99
1618571700000|2021-04-16 11:15:00|1424.4|1423.2|1424.2|1423|1424.6|1423.4|1423.9|1422.7|30
1618572000000|2021-04-16 11:20:00|1424.4|1423.2|1423.5|1422.3|1424.6|1423.4|1423.4|1422.2|19
1618572300000|2021-04-16 11:25:00|1423.4|1422.2|1423.8|1422.6|1424|1422.8|1423.2|1422|54
1618572600000|2021-04-16 11:30:00|1423.9|1422.7|1423.6|1422.4|1424.1|1422.9|1423.1|1421.9|24
1618572900000|2021-04-16 11:35:00|1423.5|1422.3|1423.8|1422.6|1424.1|1422.9|1423.4|1422.2|102
1618573200000|2021-04-16 11:40:00|1423.6|1422.4|1424.3|1423.1|1424.3|1423.1|1423.6|1422.4|39
1618573500000|2021-04-16 11:45:00|1424.1|1422.9|1423.9|1422.7|1424.4|1423.2|1423.8|1422.6|65
1618573800000|2021-04-16 11:50:00|1424|1422.8|1424.8|1423.6|1424.9|1423.7|1423.9|1422.7|291
1618574100000|2021-04-16 11:55:00|1424.7|1423.5|1426.1|1424.9|1426.1|1424.9|1424.5|1423.3|253
1618574400000|2021-04-16 12:00:00|1426|1424.8|1425.1|1423.9|1426.2|1425|1424.8|1423.6|379
1618574700000|2021-04-16 12:05:00|1425.3|1424.1|1425.1|1423.9|1425.8|1424.6|1425.1|1423.9|73
1618575000000|2021-04-16 12:10:00|1425|1423.8|1423.1|1421.9|1425.1|1423.9|1423.1|1421.9|168
1618575300000|2021-04-16 12:15:00|1423.2|1422|1422.5|1421.3|1423.4|1422.2|1422.2|1421|139
1618575600000|2021-04-16 12:20:00|1422.2|1421|1422.1|1420.9|1422.9|1421.7|1421.5|1420.3|166
1618575900000|2021-04-16 12:25:00|1422|1420.8|1421.7|1420.5|1422.1|1420.9|1421.5|1420.3|78
1618576200000|2021-04-16 12:30:00|1421.6|1420.4|1421.3|1420.1|1421.7|1420.5|1420.2|1419|115
1618576500000|2021-04-16 12:35:00|1421.4|1420.2|1420.9|1419.7|1421.6|1420.4|1420.7|1419.5|75
1618576800000|2021-04-16 12:40:00|1421.1|1419.9|1421.4|1420.2|1422.1|1420.9|1420.8|1419.6|103
1618579800000|2021-04-16 13:30:00|1421.2|1420|1423.7|1422.5|1425.4|1424.2|1419.7|1418.5|2568
1618580100000|2021-04-16 13:35:00|1423.6|1422.4|1421.9|1420.7|1423.7|1422.5|1421.5|1420.3|390
1618580400000|2021-04-16 13:40:00|1422.1|1420.9|1422.5|1421.3|1423.7|1422.5|1421.2|1420|668
1618580700000|2021-04-16 13:45:00|1422.4|1421.2|1420|1418.8|1423.1|1421.9|1419.4|1418.2|848
1618581000000|2021-04-16 13:50:00|1419.8|1418.6|1420.6|1419.4|1421.2|1420|1419.5|1418.3|735
1618581300000|2021-04-16 13:55:00|1420.7|1419.5|1420.9|1419.7|1421.4|1420.2|1419.9|1418.7|199
1618581600000|2021-04-16 14:00:00|1421|1419.8|1420.9|1419.7|1421.9|1420.7|1420.4|1419.2|593
1618581900000|2021-04-16 14:05:00|1421.1|1419.9|1421.6|1420.4|1422|1420.8|1420.6|1419.4|239
1618582200000|2021-04-16 14:10:00|1421.7|1420.5|1421.9|1420.7|1422.2|1421|1421|1419.8|313
1618582500000|2021-04-16 14:15:00|1422|1420.8|1424|1422.8|1424.2|1423|1421.7|1420.5|1172
1618582800000|2021-04-16 14:20:00|1424.1|1422.9|1425.7|1424.5|1425.8|1424.6|1424|1422.8|583
1618583100000|2021-04-16 14:25:00|1425.8|1424.6|1425.6|1424.4|1426|1424.8|1424.7|1423.5|799
1618583400000|2021-04-16 14:30:00|1425.5|1424.3|1424.6|1423.4|1426.8|1425.6|1424.5|1423.3|600
1618583700000|2021-04-16 14:35:00|1424.5|1423.3|1424.8|1423.6|1425.2|1424|1424.1|1422.9|297
1618584000000|2021-04-16 14:40:00|1425|1423.8|1426.3|1425.1|1426.8|1425.6|1424.9|1423.7|414
1618584300000|2021-04-16 14:45:00|1426.2|1425|1428.6|1427.4|1428.8|1427.6|1426.1|1424.9|448
1618584600000|2021-04-16 14:50:00|1428.7|1427.5|1430.5|1429.3|1430.8|1429.6|1428.4|1427.2|967
1618584900000|2021-04-16 14:55:00|1430.6|1429.4|1432.9|1431.7|1433.8|1432.6|1430.5|1429.3|1133
1618585200000|2021-04-16 15:00:00|1433|1431.8|1430.7|1429.5|1433.7|1432.5|1430.5|1429.3|1073
1618585500000|2021-04-16 15:05:00|1430.9|1429.7|1431.5|1430.3|1432.2|1431|1430.7|1429.5|690
1618585800000|2021-04-16 15:10:00|1431.6|1430.4|1429.5|1428.3|1431.6|1430.4|1429.2|1428|797
1618586100000|2021-04-16 15:15:00|1429.4|1428.2|1430.3|1429.1|1430.7|1429.5|1429.4|1428.2|451
1618586400000|2021-04-16 15:20:00|1430.4|1429.2|1428.9|1427.7|1430.7|1429.5|1428.9|1427.7|325
1618586700000|2021-04-16 15:25:00|1429|1427.8|1427.8|1426.6|1429.1|1427.9|1427.7|1426.5|291
1618587000000|2021-04-16 15:30:00|1428|1426.8|1428|1426.8|1428.3|1427.1|1427.5|1426.3|365
1618587300000|2021-04-16 15:35:00|1428.1|1426.9|1426.8|1425.6|1428.2|1427|1426.6|1425.4|358
1618587600000|2021-04-16 15:40:00|1426.7|1425.5|1424.7|1423.5|1426.8|1425.6|1424.6|1423.4|580
1618587900000|2021-04-16 15:45:00|1424.8|1423.6|1423.2|1422|1425.1|1423.9|1423.1|1421.9|747
1618588200000|2021-04-16 15:50:00|1423.1|1421.9|1422.2|1421|1423.6|1422.4|1422.2|1421|671
1618588500000|2021-04-16 15:55:00|1422.3|1421.1|1422.3|1421.1|1422.7|1421.5|1422.1|1420.9|312
1618588800000|2021-04-16 16:00:00|1422.4|1421.2|1422.7|1421.5|1423|1421.8|1422.3|1421.1|407
1618589100000|2021-04-16 16:05:00|1422.8|1421.6|1422.9|1421.7|1423.8|1422.6|1422.8|1421.6|374
1618589400000|2021-04-16 16:10:00|1422.8|1421.6|1423.2|1422|1423.9|1422.7|1422.1|1420.9|303
1618589700000|2021-04-16 16:15:00|1423.4|1422.2|1423.2|1422|1423.9|1422.7|1423.1|1421.9|177
1618590000000|2021-04-16 16:20:00|1423.1|1421.9|1422.7|1421.5|1423.7|1422.5|1422.7|1421.5|110
1618590300000|2021-04-16 16:25:00|1422.6|1421.4|1422.6|1421.4|1422.8|1421.6|1422.3|1421.1|186
1618590600000|2021-04-16 16:30:00|1422.8|1421.6|1423.6|1422.4|1423.6|1422.4|1422.6|1421.4|164
1618590900000|2021-04-16 16:35:00|1423.7|1422.5|1423.4|1422.2|1424.1|1422.9|1422.9|1421.7|138
1618591200000|2021-04-16 16:40:00|1423.5|1422.3|1423.1|1421.9|1423.9|1422.7|1422.9|1421.7|190
1618591500000|2021-04-16 16:45:00|1423.2|1422|1424.2|1423|1424.4|1423.2|1423.1|1421.9|307
1618591800000|2021-04-16 16:50:00|1424|1422.8|1423.5|1422.3|1424.3|1423.1|1423.5|1422.3|216
1618592100000|2021-04-16 16:55:00|1423.4|1422.2|1425.2|1424|1425.2|1424|1423.4|1422.2|821
1618592400000|2021-04-16 17:00:00|1425.1|1423.9|1425.3|1424.1|1426|1424.8|1425|1423.8|837
1618592700000|2021-04-16 17:05:00|1425.2|1424|1426.2|1425|1426.4|1425.2|1425|1423.8|1507
1618593000000|2021-04-16 17:10:00|1426.1|1424.9|1426.1|1424.9|1426.5|1425.3|1425|1423.8|829
1618593300000|2021-04-16 17:15:00|1426.2|1425|1427.2|1426|1427.3|1426.1|1426|1424.8|654
1618593600000|2021-04-16 17:20:00|1427.1|1425.9|1427.5|1426.3|1427.6|1426.4|1427|1425.8|916
1618593900000|2021-04-16 17:25:00|1427.6|1426.4|1427.2|1426|1427.8|1426.6|1426.4|1425.2|743
1618594200000|2021-04-16 17:30:00|1427.3|1426.1|1427.9|1426.7|1428|1426.8|1427.1|1425.9|413
1618594500000|2021-04-16 17:35:00|1428.1|1426.9|1427.9|1426.7|1428.4|1427.2|1427.7|1426.5|270
1618594800000|2021-04-16 17:40:00|1428|1426.8|1427.8|1426.6|1428.5|1427.3|1427.1|1425.9|890
1618595100000|2021-04-16 17:45:00|1427.7|1426.5|1427.1|1425.9|1427.8|1426.6|1426.4|1425.2|834
1618595400000|2021-04-16 17:50:00|1427|1425.8|1426.9|1425.7|1427.5|1426.3|1425.7|1424.5|996
1618595700000|2021-04-16 17:55:00|1427|1425.8|1426.9|1425.7|1427.5|1426.3|1426.7|1425.5|647
1618596000000|2021-04-16 18:00:00|1426.7|1425.5|1427.6|1426.4|1427.8|1426.6|1426.1|1424.9|566
1618596300000|2021-04-16 18:05:00|1427.8|1426.6|1428.9|1427.7|1428.9|1427.7|1427.6|1426.4|917
1618596600000|2021-04-16 18:10:00|1429.2|1428|1427.1|1425.9|1429.8|1428.6|1427.1|1425.9|2530
1618596900000|2021-04-16 18:15:00|1427.2|1426|1427.5|1426.3|1427.6|1426.4|1426|1424.8|1324
1618790400000|2021-04-19 00:00:00|1434|1432.8|1436|1434.8|1436.5|1435.3|1433.5|1432.3|1147
1618790700000|2021-04-19 00:05:00|1435.8|1434.6|1432.9|1431.7|1435.9|1434.7|1432.9|1431.7|300
1618791000000|2021-04-19 00:10:00|1432.8|1431.6|1433.6|1432.4|1434.5|1433.3|1432.7|1431.5|244
1618791300000|2021-04-19 00:15:00|1433.5|1432.3|1432.9|1431.7|1433.7|1432.5|1432.4|1431.2|262
1618791600000|2021-04-19 00:20:00|1432.8|1431.6|1432.9|1431.7|1433.3|1432.1|1432.4|1431.2|225
1618791900000|2021-04-19 00:25:00|1433|1431.8|1433.5|1432.3|1433.5|1432.3|1432.7|1431.5|111
1618792200000|2021-04-19 00:30:00|1433.4|1432.2|1432.6|1431.4|1433.8|1432.6|1432.4|1431.2|110
1618792500000|2021-04-19 00:35:00|1432.8|1431.6|1432.6|1431.4|1432.9|1431.7|1432.6|1431.4|126
1618792800000|2021-04-19 00:40:00|1432.7|1431.5|1432.6|1431.4|1433.3|1432.1|1432.6|1431.4|50
1618793100000|2021-04-19 00:45:00|1432.7|1431.5|1432.8|1431.6|1432.9|1431.7|1432.5|1431.3|79
1618793400000|2021-04-19 00:50:00|1432.7|1431.5|1431.9|1430.7|1432.7|1431.5|1431.6|1430.4|68
1618793700000|2021-04-19 00:55:00|1432|1430.8|1431.7|1430.5|1432.1|1430.9|1431.5|1430.3|24
1618794000000|2021-04-19 01:00:00|1431.4|1430.2|1431|1429.8|1431.5|1430.3|1429.8|1428.6|344
1618794300000|2021-04-19 01:05:00|1430.9|1429.7|1431.5|1430.3|1432|1430.8|1430.4|1429.2|125
1618794600000|2021-04-19 01:10:00|1431.6|1430.4|1431.4|1430.2|1432|1430.8|1430.9|1429.7|81
1618794900000|2021-04-19 01:15:00|1431.3|1430.1|1430.2|1429|1431.8|1430.6|1430.1|1428.9|29
1618795200000|2021-04-19 01:20:00|1430|1428.8|1429.9|1428.7|1430.2|1429|1429.2|1428|140
1618795500000|2021-04-19 01:25:00|1429.7|1428.5|1429.9|1428.7|1430.3|1429.1|1429.5|1428.3|43
1618795800000|2021-04-19 01:30:00|1430|1428.8|1429.5|1428.3|1430|1428.8|1429|1427.8|102
1618796100000|2021-04-19 01:35:00|1429.4|1428.2|1430|1428.8|1430|1428.8|1428.5|1427.3|42
1618796400000|2021-04-19 01:40:00|1429.9|1428.7|1430.7|1429.5|1430.7|1429.5|1429.8|1428.6|46
1618796700000|2021-04-19 01:45:00|1430.9|1429.7|1431|1429.8|1431.4|1430.2|1430.2|1429|22
1618797000000|2021-04-19 01:50:00|1431.1|1429.9|1430.5|1429.3|1431.6|1430.4|1430.5|1429.3|61
1618797300000|2021-04-19 01:55:00|1430.6|1429.4|1430.5|1429.3|1430.8|1429.6|1430.3|1429.1|14
1618797600000|2021-04-19 02:00:00|1430.4|1429.2|1431.4|1430.2|1431.4|1430.2|1430.3|1429.1|52
1618797900000|2021-04-19 02:05:00|1431.5|1430.3|1431|1429.8|1431.5|1430.3|1430.8|1429.6|23
1618798200000|2021-04-19 02:10:00|1431.2|1430|1430.8|1429.6|1431.3|1430.1|1430.8|1429.6|14
1618798500000|2021-04-19 02:15:00|1430.9|1429.7|1431|1429.8|1431.1|1429.9|1430.5|1429.3|28
1618798800000|2021-04-19 02:20:00|1430.8|1429.6|1431.5|1430.3|1431.5|1430.3|1430.8|1429.6|14
1618799100000|2021-04-19 02:25:00|1431.6|1430.4|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|9
1618799400000|2021-04-19 02:30:00|1431|1429.8|1431.8|1430.6|1431.8|1430.6|1430.8|1429.6|40
1618799700000|2021-04-19 02:35:00|1431.9|1430.7|1431|1429.8|1432|1430.8|1430.5|1429.3|67
1618800000000|2021-04-19 02:40:00|1430.9|1429.7|1430.8|1429.6|1431|1429.8|1430.4|1429.2|93
1618800300000|2021-04-19 02:45:00|1430.7|1429.5|1430.8|1429.6|1431|1429.8|1430.3|1429.1|16
1618800600000|2021-04-19 02:50:00|1430.6|1429.4|1430.3|1429.1|1430.6|1429.4|1430|1428.8|79
1618800900000|2021-04-19 02:55:00|1430.1|1428.9|1429.8|1428.6|1430.4|1429.2|1429.7|1428.5|22
1618801200000|2021-04-19 03:00:00|1429.7|1428.5|1430.5|1429.3|1430.8|1429.6|1429.7|1428.5|13
1618801500000|2021-04-19 03:05:00|1430.3|1429.1|1430.5|1429.3|1430.8|1429.6|1430.2|1429|14
1618801800000|2021-04-19 03:10:00|1430.4|1429.2|1430.8|1429.6|1431|1429.8|1430.2|1429|16
1618802100000|2021-04-19 03:15:00|1430.9|1429.7|1430.6|1429.4|1431|1429.8|1430.5|1429.3|13
1618802400000|2021-04-19 03:20:00|1430.7|1429.5|1431.5|1430.3|1431.5|1430.3|1430.6|1429.4|26
1618802700000|2021-04-19 03:25:00|1431.4|1430.2|1431.2|1430|1431.5|1430.3|1430.8|1429.6|9
1618803000000|2021-04-19 03:30:00|1431.1|1429.9|1431.1|1429.9|1431.3|1430.1|1430.8|1429.6|21
1618803300000|2021-04-19 03:35:00|1431|1429.8|1430.9|1429.7|1431.1|1429.9|1430.8|1429.6|8
1618803600000|2021-04-19 03:40:00|1430.8|1429.6|1430.8|1429.6|1431|1429.8|1430.7|1429.5|15
1618803900000|2021-04-19 03:45:00|1430.7|1429.5|1430.6|1429.4|1430.7|1429.5|1430.5|1429.3|7
1618804200000|2021-04-19 03:50:00|1430.5|1429.3|1430.6|1429.4|1430.7|1429.5|1430.3|1429.1|29
1618804500000|2021-04-19 03:55:00|1430.7|1429.5|1431|1429.8|1431.1|1429.9|1430.5|1429.3|5
1618804800000|2021-04-19 04:00:00|1431.2|1430|1431.2|1430|1431.2|1430|1430.9|1429.7|19
1618805100000|2021-04-19 04:05:00|1431.3|1430.1|1431.3|1430.1|1431.4|1430.2|1431.2|1430|7
1618805400000|2021-04-19 04:10:00|1431.4|1430.2|1431.8|1430.6|1431.8|1430.6|1431.4|1430.2|12
1618805700000|2021-04-19 04:15:00|1431.7|1430.5|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|4
1618806000000|2021-04-19 04:20:00|1431.6|1430.4|1431.7|1430.5|1431.9|1430.7|1431.5|1430.3|15
1618806300000|2021-04-19 04:25:00|1431.8|1430.6|1432.2|1431|1432.2|1431|1431.7|1430.5|6
1618806600000|2021-04-19 04:30:00|1432.3|1431.1|1432.2|1431|1432.3|1431.1|1432|1430.8|8
1618806900000|2021-04-19 04:35:00|1432.4|1431.2|1432.2|1431|1432.4|1431.2|1432.2|1431|4
1618807200000|2021-04-19 04:40:00|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.2|1431|12
1618807500000|2021-04-19 04:45:00|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.4|1431.2|15
1618807800000|2021-04-19 04:50:00|1432.4|1431.2|1432.2|1431|1432.5|1431.3|1432.2|1431|6
1618808100000|2021-04-19 04:55:00|1432.3|1431.1|1432.5|1431.3|1432.6|1431.4|1432.3|1431.1|11
1618808400000|2021-04-19 05:00:00|1432.7|1431.5|1432.5|1431.3|1432.7|1431.5|1432.4|1431.2|9
1618808700000|2021-04-19 05:05:00|1432.4|1431.2|1431.9|1430.7|1432.4|1431.2|1431.7|1430.5|11
1618809000000|2021-04-19 05:10:00|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.7|1430.5|3
1618809300000|2021-04-19 05:15:00|1431.7|1430.5|1431.2|1430|1431.9|1430.7|1431.2|1430|5
1618809600000|2021-04-19 05:20:00|1431.1|1429.9|1431.2|1430|1431.4|1430.2|1431|1429.8|15
1618809900000|2021-04-19 05:25:00|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1430.9|1429.7|9
1618810200000|2021-04-19 05:30:00|1431.4|1430.2|1433.1|1431.9|1433.1|1431.9|1431.2|1430|35
1618810500000|2021-04-19 05:35:00|1433|1431.8|1432.1|1430.9|1433|1431.8|1431.4|1430.2|26
1618810800000|2021-04-19 05:40:00|1432|1430.8|1431.7|1430.5|1432.2|1431|1431.6|1430.4|16
1618811100000|2021-04-19 05:45:00|1431.6|1430.4|1431.8|1430.6|1432.2|1431|1431.6|1430.4|18
1618811400000|2021-04-19 05:50:00|1431.9|1430.7|1432.4|1431.2|1432.7|1431.5|1431.9|1430.7|13
1618811700000|2021-04-19 05:55:00|1432.5|1431.3|1432.3|1431.1|1432.6|1431.4|1432.1|1430.9|12
1618812000000|2021-04-19 06:00:00|1432.4|1431.2|1433.5|1432.3|1433.6|1432.4|1432.2|1431|98
1618812300000|2021-04-19 06:05:00|1433.6|1432.4|1434.3|1433.1|1434.5|1433.3|1433|1431.8|113
1618812600000|2021-04-19 06:10:00|1434|1432.8|1434.8|1433.6|1434.8|1433.6|1434|1432.8|20
1618812900000|2021-04-19 06:15:00|1434.6|1433.4|1434.3|1433.1|1435.3|1434.1|1434.2|1433|101
1618813200000|2021-04-19 06:20:00|1434.4|1433.2|1434.8|1433.6|1435.3|1434.1|1434.3|1433.1|70
1618813500000|2021-04-19 06:25:00|1434.7|1433.5|1434.6|1433.4|1434.8|1433.6|1433.6|1432.4|34
1618813800000|2021-04-19 06:30:00|1434.7|1433.5|1433.5|1432.3|1434.7|1433.5|1433.3|1432.1|24
1618814100000|2021-04-19 06:35:00|1433.3|1432.1|1433.7|1432.5|1433.8|1432.6|1432.6|1431.4|39
1618814400000|2021-04-19 06:40:00|1433.6|1432.4|1434.8|1433.6|1435.2|1434|1433.6|1432.4|18
1618814700000|2021-04-19 06:45:00|1434.7|1433.5|1435.5|1434.3|1435.6|1434.4|1434.7|1433.5|74
1618815000000|2021-04-19 06:50:00|1435.3|1434.1|1434.5|1433.3|1435.6|1434.4|1434.3|1433.1|63
1618815300000|2021-04-19 06:55:00|1434.6|1433.4|1434.3|1433.1|1434.6|1433.4|1434|1432.8|39
1618815600000|2021-04-19 07:00:00|1434.4|1433.2|1433.3|1432.1|1434.8|1433.6|1432.9|1431.7|17
1618815900000|2021-04-19 07:05:00|1433.5|1432.3|1433.6|1432.4|1433.9|1432.7|1433.3|1432.1|12
1618816200000|2021-04-19 07:10:00|1433.4|1432.2|1433.6|1432.4|1433.6|1432.4|1433.1|1431.9|2
1618816500000|2021-04-19 07:15:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.2|1432|5
1618816800000|2021-04-19 07:20:00|1433.7|1432.5|1435.3|1434.1|1435.3|1434.1|1433.7|1432.5|9
1618817100000|2021-04-19 07:25:00|1435.2|1434|1435.1|1433.9|1435.3|1434.1|1434.9|1433.7|3
1618817400000|2021-04-19 07:30:00|1435.2|1434|1436.3|1435.1|1436.3|1435.1|1435.1|1433.9|35
1618817700000|2021-04-19 07:35:00|1436.2|1435|1436.3|1435.1|1436.6|1435.4|1435.8|1434.6|16
1618818000000|2021-04-19 07:40:00|1436.2|1435|1436.6|1435.4|1436.6|1435.4|1435.8|1434.6|19
1618818300000|2021-04-19 07:45:00|1436.5|1435.3|1438|1436.8|1438.1|1436.9|1436.1|1434.9|66
1618818600000|2021-04-19 07:50:00|1438.1|1436.9|1437.1|1435.9|1438.1|1436.9|1436.5|1435.3|86
1618818900000|2021-04-19 07:55:00|1437.3|1436.1|1437.3|1436.1|1437.7|1436.5|1436.6|1435.4|102
1618819200000|2021-04-19 08:00:00|1437.4|1436.2|1438.1|1436.9|1438.1|1436.9|1437.3|1436.1|874
1618819500000|2021-04-19 08:05:00|1438|1436.8|1438.4|1437.2|1439.1|1437.9|1437.9|1436.7|594
1618819800000|2021-04-19 08:10:00|1438.5|1437.3|1436.7|1435.5|1438.5|1437.3|1436.6|1435.4|60
1618820100000|2021-04-19 08:15:00|1436.6|1435.4|1437.6|1436.4|1437.6|1436.4|1436.6|1435.4|187
1618820400000|2021-04-19 08:20:00|1437.7|1436.5|1437.8|1436.6|1438.2|1437|1437.5|1436.3|43
1618820700000|2021-04-19 08:25:00|1437.3|1436.1|1437.9|1436.7|1438.3|1437.1|1437.3|1436.1|82
1618821000000|2021-04-19 08:30:00|1438|1436.8|1439.2|1438|1439.3|1438.1|1437.9|1436.7|26
1618821300000|2021-04-19 08:35:00|1439.1|1437.9|1439.1|1437.9|1439.5|1438.3|1439|1437.8|34
1618821600000|2021-04-19 08:40:00|1439|1437.8|1439.5|1438.3|1439.6|1438.4|1438.8|1437.6|56
1618821900000|2021-04-19 08:45:00|1439.4|1438.2|1440|1438.8|1440.1|1438.9|1439.2|1438|31
1618822200000|2021-04-19 08:50:00|1439.8|1438.6|1441.2|1440|1441.3|1440.1|1439.8|1438.6|52
1618822500000|2021-04-19 08:55:00|1441.1|1439.9|1440.4|1439.2|1441.2|1440|1440.1|1438.9|82
1618822800000|2021-04-19 09:00:00|1440.2|1439|1439.6|1438.4|1440.2|1439|1439.2|1438|129
1618823100000|2021-04-19 09:05:00|1439.5|1438.3|1438.8|1437.6|1439.6|1438.4|1438.8|1437.6|85
1618823400000|2021-04-19 09:10:00|1438.9|1437.7|1439.5|1438.3|1440|1438.8|1438.8|1437.6|322
1618823700000|2021-04-19 09:15:00|1439.6|1438.4|1439.6|1438.4|1439.8|1438.6|1439.3|1438.1|67
1618824000000|2021-04-19 09:20:00|1439.7|1438.5|1439|1437.8|1439.8|1438.6|1438.9|1437.7|32
1618824300000|2021-04-19 09:25:00|1439.1|1437.9|1438.5|1437.3|1439.1|1437.9|1438.3|1437.1|28
1618824600000|2021-04-19 09:30:00|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.1|1436.9|12
1618824900000|2021-04-19 09:35:00|1438.4|1437.2|1437.7|1436.5|1438.5|1437.3|1437.4|1436.2|101
1618825200000|2021-04-19 09:40:00|1437.6|1436.4|1438.5|1437.3|1438.5|1437.3|1437.5|1436.3|36
1618825500000|2021-04-19 09:45:00|1438.4|1437.2|1439.1|1437.9|1439.1|1437.9|1438|1436.8|19
1618825800000|2021-04-19 09:50:00|1439|1437.8|1439.3|1438.1|1439.3|1438.1|1438.9|1437.7|20
1618826100000|2021-04-19 09:55:00|1439.5|1438.3|1440.1|1438.9|1440.1|1438.9|1439|1437.8|41
1618826400000|2021-04-19 10:00:00|1440|1438.8|1439.6|1438.4|1440.1|1438.9|1439.3|1438.1|24
1618826700000|2021-04-19 10:05:00|1439.5|1438.3|1439.1|1437.9|1439.6|1438.4|1438.9|1437.7|54
1618827000000|2021-04-19 10:10:00|1439.2|1438|1439.6|1438.4|1439.8|1438.6|1439|1437.8|60
1618827300000|2021-04-19 10:15:00|1439.5|1438.3|1439.5|1438.3|1439.6|1438.4|1439.3|1438.1|36
1618827600000|2021-04-19 10:20:00|1439.6|1438.4|1438.6|1437.4|1439.6|1438.4|1438.5|1437.3|85
1618827900000|2021-04-19 10:25:00|1438.7|1437.5|1439.4|1438.2|1439.4|1438.2|1438.5|1437.3|37
1618828200000|2021-04-19 10:30:00|1439.3|1438.1|1439.5|1438.3|1439.6|1438.4|1439|1437.8|22
1618828500000|2021-04-19 10:35:00|1439.6|1438.4|1440|1438.8|1440.6|1439.4|1439.5|1438.3|56
1618828800000|2021-04-19 10:40:00|1439.9|1438.7|1439.5|1438.3|1440|1438.8|1439.5|1438.3|15
1618829100000|2021-04-19 10:45:00|1439.6|1438.4|1439.9|1438.7|1440|1438.8|1439.3|1438.1|11
1618829400000|2021-04-19 10:50:00|1440|1438.8|1441.1|1439.9|1441.2|1440|1440|1438.8|32
1618829700000|2021-04-19 10:55:00|1441.2|1440|1440.9|1439.7|1441.3|1440.1|1440.7|1439.5|28
1618830000000|2021-04-19 11:00:00|1440.8|1439.6|1441|1439.8|1441|1439.8|1440.5|1439.3|96
1618830300000|2021-04-19 11:05:00|1440.9|1439.7|1440.5|1439.3|1441|1439.8|1440.3|1439.1|3
1618830600000|2021-04-19 11:10:00|1440.4|1439.2|1439.6|1438.4|1440.4|1439.2|1439.6|1438.4|25
1618830900000|2021-04-19 11:15:00|1439.5|1438.3|1439.2|1438|1439.8|1438.6|1439.2|1438|82
1618831200000|2021-04-19 11:20:00|1439.1|1437.9|1437.5|1436.3|1439.1|1437.9|1437.4|1436.2|295
1618831500000|2021-04-19 11:25:00|1437.4|1436.2|1437.2|1436|1437.5|1436.3|1436.9|1435.7|152
1618831800000|2021-04-19 11:30:00|1437.3|1436.1|1436.8|1435.6|1437.5|1436.3|1436.4|1435.2|93
1618832100000|2021-04-19 11:35:00|1437|1435.8|1436.4|1435.2|1437.3|1436.1|1436.4|1435.2|45
1618832400000|2021-04-19 11:40:00|1436.6|1435.4|1436.9|1435.7|1437.1|1435.9|1436.6|1435.4|29
1618832700000|2021-04-19 11:45:00|1437|1435.8|1436.9|1435.7|1437.3|1436.1|1436.8|1435.6|21
1618833000000|2021-04-19 11:50:00|1437|1435.8|1436.6|1435.4|1437.6|1436.4|1436.3|1435.1|71
1618833300000|2021-04-19 11:55:00|1436.7|1435.5|1436.9|1435.7|1437|1435.8|1436.1|1434.9|24
1618833600000|2021-04-19 12:00:00|1437|1435.8|1436.4|1435.2|1437.1|1435.9|1435.9|1434.7|90
1618833900000|2021-04-19 12:05:00|1436.5|1435.3|1436.8|1435.6|1437.3|1436.1|1436.3|1435.1|56
1618834200000|2021-04-19 12:10:00|1436.9|1435.7|1437.4|1436.2|1438|1436.8|1436.8|1435.6|64
1618834500000|2021-04-19 12:15:00|1437.5|1436.3|1437.1|1435.9|1437.6|1436.4|1436.8|1435.6|28
1618834800000|2021-04-19 12:20:00|1437|1435.8|1438.1|1436.9|1438.1|1436.9|1436.9|1435.7|36
1618835100000|2021-04-19 12:25:00|1438|1436.8|1439.3|1438.1|1439.3|1438.1|1437.6|1436.4|261
1618835400000|2021-04-19 12:30:00|1439.2|1438|1439.1|1437.9|1439.4|1438.2|1438.6|1437.4|333
1618835700000|2021-04-19 12:35:00|1439|1437.8|1438.4|1437.2|1439.4|1438.2|1438.4|1437.2|82
1618836000000|2021-04-19 12:40:00|1438.6|1437.4|1437.4|1436.2|1438.6|1437.4|1437.4|1436.2|208
1618839000000|2021-04-19 13:30:00|1437.9|1436.7|1435.5|1434.3|1437.9|1436.7|1432.6|1431.4|2133
1618839300000|2021-04-19 13:35:00|1435.6|1434.4|1431.7|1430.5|1436|1434.8|1430.9|1429.7|946
1618839600000|2021-04-19 13:40:00|1431.6|1430.4|1433.4|1432.2|1433.7|1432.5|1431.1|1429.9|742
1618839900000|2021-04-19 13:45:00|1433.5|1432.3|1434.6|1433.4|1435.9|1434.7|1433.5|1432.3|995
1618840200000|2021-04-19 13:50:00|1434.9|1433.7|1436.4|1435.2|1437.8|1436.6|1434.3|1433.1|1307
1618840500000|2021-04-19 13:55:00|1436.5|1435.3|1436.7|1435.5|1436.8|1435.6|1435.4|1434.2|627
1618840800000|2021-04-19 14:00:00|1436.8|1435.6|1436.5|1435.3|1437.3|1436.1|1435.5|1434.3|586
1618841100000|2021-04-19 14:05:00|1436.3|1435.1|1435.4|1434.2|1436.4|1435.2|1435.2|1434|340
1618841400000|2021-04-19 14:10:00|1435.2|1434|1435.9|1434.7|1436|1434.8|1434.7|1433.5|564
1618841700000|2021-04-19 14:15:00|1435.8|1434.6|1437.2|1436|1437.6|1436.4|1434.8|1433.6|624
1618842000000|2021-04-19 14:20:00|1437.4|1436.2|1439.1|1437.9|1439.4|1438.2|1437.2|1436|797
1618842300000|2021-04-19 14:25:00|1439|1437.8|1440.1|1438.9|1440.4|1439.2|1438.9|1437.7|667
1618842600000|2021-04-19 14:30:00|1440.3|1439.1|1439.6|1438.4|1440.9|1439.7|1439.4|1438.2|884
1618842900000|2021-04-19 14:35:00|1439.7|1438.5|1437.7|1436.5|1439.9|1438.7|1437.5|1436.3|512
1618843200000|2021-04-19 14:40:00|1437.8|1436.6|1437.3|1436.1|1438.2|1437|1437.3|1436.1|277
1618843500000|2021-04-19 14:45:00|1437.4|1436.2|1435.7|1434.5|1437.4|1436.2|1435.5|1434.3|434
1618843800000|2021-04-19 14:50:00|1435.8|1434.6|1436.4|1435.2|1437|1435.8|1435.8|1434.6|279
1618844100000|2021-04-19 14:55:00|1436.2|1435|1436.4|1435.2|1436.4|1435.2|1435.5|1434.3|211
1618844400000|2021-04-19 15:00:00|1436.3|1435.1|1436.8|1435.6|1437.3|1436.1|1436|1434.8|142
1618844700000|2021-04-19 15:05:00|1436.9|1435.7|1438.5|1437.3|1438.6|1437.4|1436.4|1435.2|332
1618845000000|2021-04-19 15:10:00|1438.6|1437.4|1439.5|1438.3|1439.6|1438.4|1437.8|1436.6|320
1618845300000|2021-04-19 15:15:00|1439.6|1438.4|1439.2|1438|1440.1|1438.9|1439.2|1438|209
1618845600000|2021-04-19 15:20:00|1439.3|1438.1|1439.2|1438|1439.5|1438.3|1438.7|1437.5|184
1618845900000|2021-04-19 15:25:00|1439.3|1438.1|1440.4|1439.2|1440.9|1439.7|1439.2|1438|615
1618846200000|2021-04-19 15:30:00|1440.2|1439|1440.1|1438.9|1441.4|1440.2|1440.1|1438.9|428
1618846500000|2021-04-19 15:35:00|1440.2|1439|1440.8|1439.6|1441.1|1439.9|1440|1438.8|582
1618846800000|2021-04-19 15:40:00|1440.7|1439.5|1439.7|1438.5|1440.9|1439.7|1439.1|1437.9|499
1618847100000|2021-04-19 15:45:00|1439.8|1438.6|1439.3|1438.1|1440.3|1439.1|1439.3|1438.1|359
1618847400000|2021-04-19 15:50:00|1439.6|1438.4|1440.3|1439.1|1440.6|1439.4|1439|1437.8|514
1618847700000|2021-04-19 15:55:00|1440.1|1438.9|1439.7|1438.5|1440.5|1439.3|1439.5|1438.3|181
1618848000000|2021-04-19 16:00:00|1439.6|1438.4|1443.3|1442.1|1443.3|1442.1|1439.6|1438.4|615
1618848300000|2021-04-19 16:05:00|1443.4|1442.2|1444.8|1443.6|1444.9|1443.7|1442.1|1440.9|820
1618848600000|2021-04-19 16:10:00|1444.9|1443.7|1444.4|1443.2|1445.9|1444.7|1444.3|1443.1|977
1618848900000|2021-04-19 16:15:00|1444.3|1443.1|1444.1|1442.9|1444.8|1443.6|1443.8|1442.6|269
1618849200000|2021-04-19 16:20:00|1443.9|1442.7|1442.6|1441.4|1444.1|1442.9|1442.6|1441.4|374
1618849500000|2021-04-19 16:25:00|1442.7|1441.5|1442.2|1441|1443|1441.8|1442|1440.8|437
1618849800000|2021-04-19 16:30:00|1442.3|1441.1|1442.4|1441.2|1443|1441.8|1442.2|1441|370
1618850100000|2021-04-19 16:35:00|1442.3|1441.1|1441.3|1440.1|1442.5|1441.3|1440.7|1439.5|165
1618850400000|2021-04-19 16:40:00|1441.4|1440.2|1441.2|1440|1441.5|1440.3|1440.3|1439.1|141
1618850700000|2021-04-19 16:45:00|1441.3|1440.1|1441.7|1440.5|1441.7|1440.5|1440.3|1439.1|332
1618851000000|2021-04-19 16:50:00|1441.4|1440.2|1442.4|1441.2|1442.7|1441.5|1441.4|1440.2|495
1618851300000|2021-04-19 16:55:00|1442.5|1441.3|1442.7|1441.5|1443.3|1442.1|1442.4|1441.2|230
1618851600000|2021-04-19 17:00:00|1442.8|1441.6|1443.4|1442.2|1443.7|1442.5|1442.7|1441.5|174
1618851900000|2021-04-19 17:05:00|1443.3|1442.1|1443.7|1442.5|1444.1|1442.9|1443.2|1442|138
1618852200000|2021-04-19 17:10:00|1443.8|1442.6|1445.5|1444.3|1445.5|1444.3|1443.7|1442.5|896
1618852500000|2021-04-19 17:15:00|1445.4|1444.2|1444.2|1443|1445.5|1444.3|1443.8|1442.6|183
1618852800000|2021-04-19 17:20:00|1444.4|1443.2|1444.6|1443.4|1445.3|1444.1|1444.3|1443.1|306
1618853100000|2021-04-19 17:25:00|1444.5|1443.3|1444.9|1443.7|1445.1|1443.9|1444.5|1443.3|286
1618853400000|2021-04-19 17:30:00|1444.7|1443.5|1445.9|1444.7|1445.9|1444.7|1444.4|1443.2|204
1618853700000|2021-04-19 17:35:00|1446.1|1444.9|1445.5|1444.3|1446.6|1445.4|1445.1|1443.9|180
1618854000000|2021-04-19 17:40:00|1446|1444.8|1445|1443.8|1446|1444.8|1444.8|1443.6|223
1618854300000|2021-04-19 17:45:00|1444.9|1443.7|1446.8|1445.6|1447.2|1446|1444.9|1443.7|1420
1618854600000|2021-04-19 17:50:00|1446.7|1445.5|1446|1444.8|1447.1|1445.9|1446|1444.8|535
1618854900000|2021-04-19 17:55:00|1446.1|1444.9|1445.8|1444.6|1447|1445.8|1445.6|1444.4|653
1618855200000|2021-04-19 18:00:00|1445.7|1444.5|1445.5|1444.3|1447|1445.8|1445.5|1444.3|1033
1618855500000|2021-04-19 18:05:00|1445.4|1444.2|1444.6|1443.4|1446.1|1444.9|1444.6|1443.4|488
1618855800000|2021-04-19 18:10:00|1444.7|1443.5|1442.5|1441.3|1444.7|1443.5|1441.8|1440.6|1288
1618856100000|2021-04-19 18:15:00|1442.4|1441.2|1441|1439.8|1442.6|1441.4|1440.2|1439|1110
1618876800000|2021-04-20 00:00:00|1442|1440.8|1443.8|1442.6|1444.4|1443.2|1442|1440.8|431
1618877100000|2021-04-20 00:05:00|1443.9|1442.7|1444.7|1443.5|1444.7|1443.5|1443.2|1442|109
1618877400000|2021-04-20 00:10:00|1444.8|1443.6|1445.3|1444.1|1445.9|1444.7|1444.6|1443.4|137
1618877700000|2021-04-20 00:15:00|1445.4|1444.2|1445|1443.8|1445.8|1444.6|1444.9|1443.7|46
1618878000000|2021-04-20 00:20:00|1444.9|1443.7|1444.4|1443.2|1445.3|1444.1|1444.3|1443.1|71
1618878300000|2021-04-20 00:25:00|1444.6|1443.4|1445.6|1444.4|1445.7|1444.5|1444.4|1443.2|26
1618878600000|2021-04-20 00:30:00|1445.5|1444.3|1446.1|1444.9|1446.6|1445.4|1445.5|1444.3|39
1618878900000|2021-04-20 00:35:00|1446.2|1445|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|12
1618879200000|2021-04-20 00:40:00|1446.4|1445.2|1447.1|1445.9|1447.7|1446.5|1446.3|1445.1|103
1618879500000|2021-04-20 00:45:00|1447.2|1446|1447|1445.8|1447.6|1446.4|1446.8|1445.6|57
1618879800000|2021-04-20 00:50:00|1447.1|1445.9|1447.3|1446.1|1447.4|1446.2|1446.8|1445.6|21
1618880100000|2021-04-20 00:55:00|1447.1|1445.9|1447.1|1445.9|1447.4|1446.2|1446.8|1445.6|30
1618880400000|2021-04-20 01:00:00|1447|1445.8|1445.1|1443.9|1447.1|1445.9|1444.4|1443.2|193
1618880700000|2021-04-20 01:05:00|1445|1443.8|1445.1|1443.9|1445.5|1444.3|1444.8|1443.6|38
1618881000000|2021-04-20 01:10:00|1445.3|1444.1|1446.1|1444.9|1446.1|1444.9|1445.3|1444.1|187
1618881300000|2021-04-20 01:15:00|1446.3|1445.1|1445.4|1444.2|1446.4|1445.2|1445.4|1444.2|100
1618881600000|2021-04-20 01:20:00|1445.5|1444.3|1444.8|1443.6|1445.6|1444.4|1444.6|1443.4|1447
1618881900000|2021-04-20 01:25:00|1444.7|1443.5|1445.2|1444|1445.2|1444|1444.6|1443.4|89
1618882200000|2021-04-20 01:30:00|1445.3|1444.1|1446|1444.8|1446.5|1445.3|1445.2|1444|30
1618882500000|2021-04-20 01:35:00|1446.1|1444.9|1446|1444.8|1446.5|1445.3|1445.5|1444.3|7
1618882800000|2021-04-20 01:40:00|1446.1|1444.9|1446.3|1445.1|1446.4|1445.2|1445.6|1444.4|5
1618883100000|2021-04-20 01:45:00|1446.4|1445.2|1447.1|1445.9|1447.2|1446|1446|1444.8|39
1618883400000|2021-04-20 01:50:00|1447.2|1446|1449.4|1448.2|1449.4|1448.2|1447.2|1446|102
1618883700000|2021-04-20 01:55:00|1449.7|1448.5|1450.7|1449.5|1450.9|1449.7|1449.6|1448.4|159
1618884000000|2021-04-20 02:00:00|1450.8|1449.6|1450.4|1449.2|1450.9|1449.7|1450|1448.8|75
1618884300000|2021-04-20 02:05:00|1450.3|1449.1|1450.5|1449.3|1451|1449.8|1450.1|1448.9|29
1618884600000|2021-04-20 02:10:00|1450.4|1449.2|1450.5|1449.3|1450.6|1449.4|1450.1|1448.9|16
1618884900000|2021-04-20 02:15:00|1450.7|1449.5|1450.7|1449.5|1450.9|1449.7|1450.6|1449.4|11
1618885200000|2021-04-20 02:20:00|1450.6|1449.4|1450.8|1449.6|1450.9|1449.7|1450.4|1449.2|49
1618885500000|2021-04-20 02:25:00|1450.7|1449.5|1451.2|1450|1451.2|1450|1450.7|1449.5|36
1618885800000|2021-04-20 02:30:00|1451.1|1449.9|1451|1449.8|1451.4|1450.2|1450.8|1449.6|34
1618886100000|2021-04-20 02:35:00|1451.1|1449.9|1450.2|1449|1451.1|1449.9|1450.2|1449|35
1618886400000|2021-04-20 02:40:00|1450|1448.8|1450.3|1449.1|1450.6|1449.4|1450|1448.8|40
1618886700000|2021-04-20 02:45:00|1450.4|1449.2|1451|1449.8|1451|1449.8|1450.3|1449.1|13
1618887000000|2021-04-20 02:50:00|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.5|1449.3|71
1618887300000|2021-04-20 02:55:00|||||||||7
1618887600000|2021-04-20 03:00:00|1450.7|1449.5|1450.9|1449.7|1450.9|1449.7|1450.7|1449.5|56
1618887900000|2021-04-20 03:05:00|1451.1|1449.9|1451.5|1450.3|1451.9|1450.7|1451.1|1449.9|224
1618888200000|2021-04-20 03:10:00|1451.6|1450.4|1453.2|1452|1453.9|1452.7|1451.6|1450.4|145
1618888500000|2021-04-20 03:15:00|1453.3|1452.1|1453.1|1451.9|1453.9|1452.7|1452.9|1451.7|36
1618888800000|2021-04-20 03:20:00|1453.2|1452|1453.1|1451.9|1453.3|1452.1|1452.8|1451.6|44
1618889100000|2021-04-20 03:25:00|1452.9|1451.7|1453.1|1451.9|1453.3|1452.1|1452.3|1451.1|19
1618889400000|2021-04-20 03:30:00|1453.2|1452|1455.3|1454.1|1455.5|1454.3|1453.1|1451.9|46
1618889700000|2021-04-20 03:35:00|1455|1453.8|1455.3|1454.1|1455.4|1454.2|1455|1453.8|51
1618890000000|2021-04-20 03:40:00|1455.2|1454|1455.3|1454.1|1455.5|1454.3|1455|1453.8|33
1618890300000|2021-04-20 03:45:00|1455.4|1454.2|1455.3|1454.1|1455.5|1454.3|1455.1|1453.9|33
1618890600000|2021-04-20 03:50:00|1455.2|1454|1455.1|1453.9|1455.3|1454.1|1455.1|1453.9|4
1618890900000|2021-04-20 03:55:00|1455.3|1454.1|1455.4|1454.2|1455.5|1454.3|1455.3|1454.1|9
1618891200000|2021-04-20 04:00:00|1455.6|1454.4|1454.8|1453.6|1455.6|1454.4|1454.8|1453.6|44
1618891500000|2021-04-20 04:05:00|1454.9|1453.7|1455.7|1454.5|1455.7|1454.5|1454.8|1453.6|14
1618891800000|2021-04-20 04:10:00|1455.8|1454.6|1455.8|1454.6|1456.7|1455.5|1455.6|1454.4|30
1618892100000|2021-04-20 04:15:00|1455.9|1454.7|1456.6|1455.4|1456.6|1455.4|1455.9|1454.7|38
1618892400000|2021-04-20 04:20:00|1456.5|1455.3|1456.3|1455.1|1456.5|1455.3|1455.8|1454.6|24
1618892700000|2021-04-20 04:25:00|1456.2|1455|1455|1453.8|1456.2|1455|1455|1453.8|106
1618893000000|2021-04-20 04:30:00|1455.2|1454|1455.5|1454.3|1455.6|1454.4|1454.9|1453.7|21
1618893300000|2021-04-20 04:35:00|1455.6|1454.4|1455.3|1454.1|1455.7|1454.5|1455.2|1454|20
1618893600000|2021-04-20 04:40:00|1455.1|1453.9|1455.2|1454|1455.5|1454.3|1455.1|1453.9|17
1618893900000|2021-04-20 04:45:00|1455.1|1453.9|1454.7|1453.5|1455.2|1454|1454.5|1453.3|27
1618894200000|2021-04-20 04:50:00|1454.6|1453.4|1454.9|1453.7|1454.9|1453.7|1454.3|1453.1|12
1618894500000|2021-04-20 04:55:00|1455|1453.8|1455.2|1454|1455.4|1454.2|1455|1453.8|11
1618894800000|2021-04-20 05:00:00|1455.1|1453.9|1454.7|1453.5|1455.4|1454.2|1454.7|1453.5|15
1618895100000|2021-04-20 05:05:00|1454.8|1453.6|1454.2|1453|1454.8|1453.6|1454.2|1453|6
1618895400000|2021-04-20 05:10:00|1454.4|1453.2|1454.2|1453|1454.5|1453.3|1454.1|1452.9|9
1618895700000|2021-04-20 05:15:00|1454|1452.8|1454|1452.8|1454.5|1453.3|1454|1452.8|18
1618896000000|2021-04-20 05:20:00|1454.2|1453|1453.7|1452.5|1454.2|1453|1453.4|1452.2|9
1618896300000|2021-04-20 05:25:00|1453.5|1452.3|1453.4|1452.2|1453.9|1452.7|1453.1|1451.9|148
1618896600000|2021-04-20 05:30:00|1453.2|1452|1453.6|1452.4|1453.9|1452.7|1452.9|1451.7|24
1618896900000|2021-04-20 05:35:00|1453.5|1452.3|1453.2|1452|1453.6|1452.4|1453.1|1451.9|57
1618897200000|2021-04-20 05:40:00|1453.1|1451.9|1453.7|1452.5|1453.7|1452.5|1453.1|1451.9|22
1618897500000|2021-04-20 05:45:00|1453.8|1452.6|1453.3|1452.1|1454.1|1452.9|1453.3|1452.1|13
1618897800000|2021-04-20 05:50:00|1453.8|1452.6|1453.7|1452.5|1453.9|1452.7|1453.6|1452.4|25
1618898100000|2021-04-20 05:55:00|1453.6|1452.4|1454.2|1453|1454.4|1453.2|1453.6|1452.4|18
1618898400000|2021-04-20 06:00:00|1454.3|1453.1|1454|1452.8|1454.5|1453.3|1453.6|1452.4|6
1618898700000|2021-04-20 06:05:00|1454.1|1452.9|1454.4|1453.2|1454.6|1453.4|1454.1|1452.9|28
1618899000000|2021-04-20 06:10:00|1454.5|1453.3|1455.4|1454.2|1455.6|1454.4|1454.2|1453|72
1618899300000|2021-04-20 06:15:00|1455.5|1454.3|1455.1|1453.9|1455.8|1454.6|1454.6|1453.4|54
1618899600000|2021-04-20 06:20:00|1455.2|1454|1455.4|1454.2|1455.6|1454.4|1454.6|1453.4|96
1618899900000|2021-04-20 06:25:00|1455.5|1454.3|1456.2|1455|1456.2|1455|1455.4|1454.2|53
1618900200000|2021-04-20 06:30:00|1455.9|1454.7|1457.1|1455.9|1457.4|1456.2|1455.9|1454.7|122
1618900500000|2021-04-20 06:35:00|1457|1455.8|1457.4|1456.2|1457.5|1456.3|1456.7|1455.5|42
1618900800000|2021-04-20 06:40:00|1457.5|1456.3|1458.9|1457.7|1458.9|1457.7|1457.5|1456.3|84
1618901100000|2021-04-20 06:45:00|1458.8|1457.6|1458.8|1457.6|1459.2|1458|1457.9|1456.7|82
1618901400000|2021-04-20 06:50:00|1458.9|1457.7|1458.7|1457.5|1459.2|1458|1458.5|1457.3|85
1618901700000|2021-04-20 06:55:00|1458.6|1457.4|1459.1|1457.9|1459.4|1458.2|1458.1|1456.9|54
1618902000000|2021-04-20 07:00:00|1458.9|1457.7|1458.2|1457|1458.9|1457.7|1457.9|1456.7|64
1618902300000|2021-04-20 07:05:00|1458.4|1457.2|1457.6|1456.4|1458.5|1457.3|1457.4|1456.2|69
1618902600000|2021-04-20 07:10:00|1457.9|1456.7|1457.9|1456.7|1458.2|1457|1457.5|1456.3|31
1618902900000|2021-04-20 07:15:00|1458|1456.8|1456.7|1455.5|1458.2|1457|1456.6|1455.4|41
1618903200000|2021-04-20 07:20:00|1456.6|1455.4|1456.9|1455.7|1457.4|1456.2|1456.6|1455.4|26
1618903500000|2021-04-20 07:25:00|1457|1455.8|1457.3|1456.1|1457.5|1456.3|1456.9|1455.7|158
1618903800000|2021-04-20 07:30:00|1457.5|1456.3|1457.3|1456.1|1457.6|1456.4|1457|1455.8|15
1618904100000|2021-04-20 07:35:00|1457.2|1456|1457.8|1456.6|1457.9|1456.7|1457|1455.8|16
1618904400000|2021-04-20 07:40:00|1457.9|1456.7|1457.5|1456.3|1457.9|1456.7|1457.4|1456.2|14
1618904700000|2021-04-20 07:45:00|1457.6|1456.4|1458.4|1457.2|1458.4|1457.2|1457.5|1456.3|102
1618905000000|2021-04-20 07:50:00|1458.5|1457.3|1458.4|1457.2|1458.5|1457.3|1458.1|1456.9|11
1618905300000|2021-04-20 07:55:00|1458.7|1457.5|1458.4|1457.2|1459.2|1458|1458.4|1457.2|155
1618905600000|2021-04-20 08:00:00|1458.5|1457.3|1461.7|1460.5|1462.1|1460.9|1458.5|1457.3|160
1618905900000|2021-04-20 08:05:00|1461.8|1460.6|1460.8|1459.6|1462.1|1460.9|1460.6|1459.4|42
1618906200000|2021-04-20 08:10:00|1460.7|1459.5|1461.5|1460.3|1461.5|1460.3|1460.5|1459.3|30
1618906500000|2021-04-20 08:15:00|1461.6|1460.4|1460.5|1459.3|1461.6|1460.4|1460.5|1459.3|31
1618906800000|2021-04-20 08:20:00|1460.7|1459.5|1460.9|1459.7|1461.4|1460.2|1460.4|1459.2|38
1618907100000|2021-04-20 08:25:00|1460.7|1459.5|1459.4|1458.2|1460.8|1459.6|1459.2|1458|26
1618907400000|2021-04-20 08:30:00|1459.3|1458.1|1460.3|1459.1|1460.5|1459.3|1459.3|1458.1|20
1618907700000|2021-04-20 08:35:00|1460.4|1459.2|1460.2|1459|1461|1459.8|1460.1|1458.9|32
1618908000000|2021-04-20 08:40:00|1460.1|1458.9|1460.1|1458.9|1460.9|1459.7|1460|1458.8|106
1618908300000|2021-04-20 08:45:00|1460.2|1459|1462.2|1461|1462.3|1461.1|1460.1|1458.9|31
1618908600000|2021-04-20 08:50:00|1462.1|1460.9|1462.1|1460.9|1462.6|1461.4|1462.1|1460.9|68
1618908900000|2021-04-20 08:55:00|1462.2|1461|1462.2|1461|1462.3|1461.1|1461.7|1460.5|28
1618909200000|2021-04-20 09:00:00|1462.1|1460.9|1462.6|1461.4|1462.6|1461.4|1461.9|1460.7|23
1618909500000|2021-04-20 09:05:00|1462.5|1461.3|1461.9|1460.7|1462.5|1461.3|1461.6|1460.4|7
1618909800000|2021-04-20 09:10:00|1462.1|1460.9|1462.4|1461.2|1462.4|1461.2|1461.9|1460.7|101
1618910100000|2021-04-20 09:15:00|1462.5|1461.3|1462.4|1461.2|1463.9|1462.7|1462.2|1461|84
1618910400000|2021-04-20 09:20:00|1462.1|1460.9|1461.6|1460.4|1462.1|1460.9|1461.4|1460.2|24
1618910700000|2021-04-20 09:25:00|1461.4|1460.2|1461|1459.8|1462.2|1461|1461|1459.8|64
1618911000000|2021-04-20 09:30:00|1460.9|1459.7|1460.6|1459.4|1461.1|1459.9|1460|1458.8|103
1618911300000|2021-04-20 09:35:00|1460.5|1459.3|1460|1458.8|1461.1|1459.9|1459.9|1458.7|44
1618911600000|2021-04-20 09:40:00|1460.1|1458.9|1460.8|1459.6|1460.9|1459.7|1460|1458.8|25
1618911900000|2021-04-20 09:45:00|1460.9|1459.7|1460.8|1459.6|1461|1459.8|1460|1458.8|72
1618912200000|2021-04-20 09:50:00|1460.7|1459.5|1461.5|1460.3|1461.7|1460.5|1460.7|1459.5|17
1618912500000|2021-04-20 09:55:00|1461.6|1460.4|1461.3|1460.1|1461.7|1460.5|1460.7|1459.5|40
1618912800000|2021-04-20 10:00:00|1461.4|1460.2|1460.9|1459.7|1461.4|1460.2|1460.5|1459.3|17
1618913100000|2021-04-20 10:05:00|1460.7|1459.5|1460.6|1459.4|1460.7|1459.5|1460|1458.8|19
1618913400000|2021-04-20 10:10:00|1460.7|1459.5|1460.6|1459.4|1460.7|1459.5|1460.2|1459|14
1618913700000|2021-04-20 10:15:00|1460.7|1459.5|1459.4|1458.2|1460.9|1459.7|1459.4|1458.2|15
1618914000000|2021-04-20 10:20:00|1459.5|1458.3|1461.1|1459.9|1461.2|1460|1459.2|1458|81
1618914300000|2021-04-20 10:25:00|1461.2|1460|1461.9|1460.7|1462.1|1460.9|1461.1|1459.9|144
1618914600000|2021-04-20 10:30:00|1462|1460.8|1462.4|1461.2|1462.6|1461.4|1461.2|1460|59
1618914900000|2021-04-20 10:35:00|1462.5|1461.3|1463.7|1462.5|1464|1462.8|1462.5|1461.3|91
1618915200000|2021-04-20 10:40:00|1463.6|1462.4|1464.6|1463.4|1464.9|1463.7|1463.3|1462.1|137
1618915500000|2021-04-20 10:45:00|1464.5|1463.3|1464.6|1463.4|1465.1|1463.9|1464.3|1463.1|49
1618915800000|2021-04-20 10:50:00|1464.5|1463.3|1464.1|1462.9|1464.8|1463.6|1464|1462.8|41
1618916100000|2021-04-20 10:55:00|1464|1462.8|1464.7|1463.5|1465.4|1464.2|1464|1462.8|77
1618916400000|2021-04-20 11:00:00|1464.8|1463.6|1464.8|1463.6|1465|1463.8|1464|1462.8|58
1618916700000|2021-04-20 11:05:00|1464.9|1463.7|1463.5|1462.3|1465|1463.8|1463.3|1462.1|69
1618917000000|2021-04-20 11:10:00|1463.6|1462.4|1463.6|1462.4|1464.2|1463|1463|1461.8|108
1618917300000|2021-04-20 11:15:00|1463.7|1462.5|1464.7|1463.5|1464.7|1463.5|1463.5|1462.3|52
1618917600000|2021-04-20 11:20:00|1464.5|1463.3|1466.4|1465.2|1466.5|1465.3|1464.4|1463.2|83
1618917900000|2021-04-20 11:25:00|1466.5|1465.3|1465.5|1464.3|1466.8|1465.6|1465.5|1464.3|187
1618918200000|2021-04-20 11:30:00|1465.4|1464.2|1466.4|1465.2|1466.4|1465.2|1465.1|1463.9|99
1618918500000|2021-04-20 11:35:00|1466.3|1465.1|1465.7|1464.5|1466.7|1465.5|1465.5|1464.3|40
1618918800000|2021-04-20 11:40:00|1465.5|1464.3|1466.9|1465.7|1467.1|1465.9|1465.5|1464.3|70
1618919100000|2021-04-20 11:45:00|1467|1465.8|1466.7|1465.5|1468|1466.8|1466.4|1465.2|357
1618919400000|2021-04-20 11:50:00|1466.8|1465.6|1465.7|1464.5|1466.9|1465.7|1465.5|1464.3|224
1618919700000|2021-04-20 11:55:00|1465.6|1464.4|1465.2|1464|1465.8|1464.6|1464.9|1463.7|112
1618920000000|2021-04-20 12:00:00|1465.1|1463.9|1463.8|1462.6|1465.3|1464.1|1463.7|1462.5|358
1618920300000|2021-04-20 12:05:00|1463.5|1462.3|1462.5|1461.3|1463.7|1462.5|1461.7|1460.5|212
1618920600000|2021-04-20 12:10:00|1462.7|1461.5|1462.9|1461.7|1463.6|1462.4|1462.5|1461.3|82
1618920900000|2021-04-20 12:15:00|1462.8|1461.6|1464.1|1462.9|1464.1|1462.9|1462.5|1461.3|339
1618921200000|2021-04-20 12:20:00|1464|1462.8|1461.9|1460.7|1464.1|1462.9|1461.6|1460.4|113
1618921500000|2021-04-20 12:25:00|1462|1460.8|1462.5|1461.3|1463.3|1462.1|1461.8|1460.6|122
1618921800000|2021-04-20 12:30:00|1462.6|1461.4|1463.6|1462.4|1463.7|1462.5|1461.7|1460.5|149
1618922100000|2021-04-20 12:35:00|1463.7|1462.5|1464.7|1463.5|1464.8|1463.6|1463.1|1461.9|100
1618922400000|2021-04-20 12:40:00|1464.4|1463.2|1465.4|1464.2|1466|1464.8|1464.4|1463.2|181
1618925400000|2021-04-20 13:30:00|1465.2|1464|1472.5|1471.3|1474.6|1473.4|1462.1|1460.9|2718
1618925700000|2021-04-20 13:35:00|1472.6|1471.4|1471.5|1470.3|1473.9|1472.7|1469.6|1468.4|1412
1618926000000|2021-04-20 13:40:00|1471.8|1470.6|1471.1|1469.9|1472|1470.8|1470.3|1469.1|588
1618926300000|2021-04-20 13:45:00|1471.3|1470.1|1471.7|1470.5|1471.8|1470.6|1470|1468.8|1208
1618926600000|2021-04-20 13:50:00|1471.4|1470.2|1474.2|1473|1474.2|1473|1471.4|1470.2|860
1618926900000|2021-04-20 13:55:00|1474.1|1472.9|1475.3|1474.1|1476.5|1475.3|1473.6|1472.4|1349
1618927200000|2021-04-20 14:00:00|1475.5|1474.3|1474|1472.8|1477.2|1476|1474|1472.8|1846
1618927500000|2021-04-20 14:05:00|1473.9|1472.7|1472.8|1471.6|1474.5|1473.3|1472.7|1471.5|1702
1618927800000|2021-04-20 14:10:00|1472.9|1471.7|1474.2|1473|1475.2|1474|1472.8|1471.6|610
1618928100000|2021-04-20 14:15:00|1474.4|1473.2|1475.3|1474.1|1475.7|1474.5|1474.4|1473.2|975
1618928400000|2021-04-20 14:20:00|1475.4|1474.2|1475.5|1474.3|1475.7|1474.5|1474.9|1473.7|1110
1618928700000|2021-04-20 14:25:00|1475.4|1474.2|1475.2|1474|1475.7|1474.5|1473.5|1472.3|527
1618929000000|2021-04-20 14:30:00|1475.3|1474.1|1473|1471.8|1475.5|1474.3|1472.8|1471.6|610
1618929300000|2021-04-20 14:35:00|1472.9|1471.7|1471.6|1470.4|1473.2|1472|1470.9|1469.7|903
1618929600000|2021-04-20 14:40:00|1471.9|1470.7|1471.5|1470.3|1472.9|1471.7|1470.9|1469.7|684
1618929900000|2021-04-20 14:45:00|1471.6|1470.4|1468.8|1467.6|1471.7|1470.5|1468.4|1467.2|708
1618930200000|2021-04-20 14:50:00|1469|1467.8|1466.6|1465.4|1469|1467.8|1466.3|1465.1|596
1618930500000|2021-04-20 14:55:00|1466.5|1465.3|1469.3|1468.1|1469.6|1468.4|1464.2|1463|964
1618930800000|2021-04-20 15:00:00|1469.4|1468.2|1467.8|1466.6|1469.9|1468.7|1467.8|1466.6|402
1618931100000|2021-04-20 15:05:00|1467.9|1466.7|1467.8|1466.6|1468.1|1466.9|1466.3|1465.1|397
1618931400000|2021-04-20 15:10:00|1467.7|1466.5|1468.8|1467.6|1469.3|1468.1|1466.6|1465.4|958
1618931700000|2021-04-20 15:15:00|1468.6|1467.4|1468.8|1467.6|1469.3|1468.1|1467|1465.8|362
1618932000000|2021-04-20 15:20:00|1468.6|1467.4|1465.6|1464.4|1469|1467.8|1465.4|1464.2|357
1618932300000|2021-04-20 15:25:00|1465.3|1464.1|1462.5|1461.3|1465.3|1464.1|1461.2|1460|810
1618932600000|2021-04-20 15:30:00|1462.9|1461.7|1463.8|1462.6|1463.8|1462.6|1461.9|1460.7|338
1618932900000|2021-04-20 15:35:00|1463.7|1462.5|1462.2|1461|1463.7|1462.5|1461.6|1460.4|300
1618933200000|2021-04-20 15:40:00|1462.3|1461.1|1461.2|1460|1462.4|1461.2|1460.9|1459.7|486
1618933500000|2021-04-20 15:45:00|1461.7|1460.5|1461.4|1460.2|1462.3|1461.1|1461.2|1460|305
1618933800000|2021-04-20 15:50:00|1461.3|1460.1|1465.4|1464.2|1465.4|1464.2|1461.2|1460|478
1618934100000|2021-04-20 15:55:00|1465.3|1464.1|1465.2|1464|1465.7|1464.5|1464.6|1463.4|218
1618934400000|2021-04-20 16:00:00|1465.3|1464.1|1466|1464.8|1466|1464.8|1463.5|1462.3|384
1618934700000|2021-04-20 16:05:00|1465.9|1464.7|1464.7|1463.5|1465.9|1464.7|1463.7|1462.5|227
1618935000000|2021-04-20 16:10:00|1464.6|1463.4|1465.7|1464.5|1466.5|1465.3|1464.2|1463|258
1618935300000|2021-04-20 16:15:00|1465.5|1464.3|1465.7|1464.5|1466.2|1465|1465.2|1464|176
1618935600000|2021-04-20 16:20:00|1465.6|1464.4|1466.4|1465.2|1466.5|1465.3|1465.2|1464|256
1618935900000|2021-04-20 16:25:00|1466.2|1465|1465.3|1464.1|1467.2|1466|1465.1|1463.9|280
1618936200000|2021-04-20 16:30:00|1465.5|1464.3|1463.6|1462.4|1465.5|1464.3|1462.8|1461.6|359
1618936500000|2021-04-20 16:35:00|1463.7|1462.5|1464.3|1463.1|1465.2|1464|1463.4|1462.2|187
1618936800000|2021-04-20 16:40:00|1464.4|1463.2|1463.7|1462.5|1464.4|1463.2|1462.9|1461.7|314
1618937100000|2021-04-20 16:45:00|1463.8|1462.6|1462.3|1461.1|1463.8|1462.6|1462.3|1461.1|721
1618937400000|2021-04-20 16:50:00|1462.2|1461|1462.1|1460.9|1462.9|1461.7|1461.6|1460.4|642
1618937700000|2021-04-20 16:55:00|1462.2|1461|1463.1|1461.9|1463.9|1462.7|1462.1|1460.9|227
1618938000000|2021-04-20 17:00:00|1462.9|1461.7|1464.3|1463.1|1464.6|1463.4|1462.9|1461.7|171
1618938300000|2021-04-20 17:05:00|1464.2|1463|1465.1|1463.9|1465.1|1463.9|1463.6|1462.4|178
1618938600000|2021-04-20 17:10:00|1465|1463.8|1465.1|1463.9|1465.9|1464.7|1465|1463.8|162
1618938900000|2021-04-20 17:15:00|1465.4|1464.2|1465.1|1463.9|1465.4|1464.2|1464.4|1463.2|814
1618939200000|2021-04-20 17:20:00|1465|1463.8|1464.4|1463.2|1465.4|1464.2|1463.9|1462.7|106
1618939500000|2021-04-20 17:25:00|1464.3|1463.1|1464.3|1463.1|1465.6|1464.4|1464.1|1462.9|275
1618939800000|2021-04-20 17:30:00|1464.2|1463|1464.9|1463.7|1465.9|1464.7|1463.9|1462.7|268
1618940100000|2021-04-20 17:35:00|1465|1463.8|1464|1462.8|1465.2|1464|1463.7|1462.5|202
1618940400000|2021-04-20 17:40:00|1464.1|1462.9|1464.7|1463.5|1465.2|1464|1464.1|1462.9|277
1618940700000|2021-04-20 17:45:00|1464.8|1463.6|1464.9|1463.7|1465.1|1463.9|1463.7|1462.5|145
1618941000000|2021-04-20 17:50:00|1464.8|1463.6|1465.9|1464.7|1466.6|1465.4|1464.6|1463.4|379
1618941300000|2021-04-20 17:55:00|1465.6|1464.4|1465.2|1464|1466.1|1464.9|1465.1|1463.9|301
1618941600000|2021-04-20 18:00:00|1465.1|1463.9|1464.5|1463.3|1465.7|1464.5|1464.4|1463.2|292
1618941900000|2021-04-20 18:05:00|1464.4|1463.2|1465.5|1464.3|1465.6|1464.4|1464.4|1463.2|264
1618942200000|2021-04-20 18:10:00|1465.4|1464.2|1463.5|1462.3|1465.7|1464.5|1463.4|1462.2|1175
1618942500000|2021-04-20 18:15:00|1463.6|1462.4|1464.1|1462.9|1464.4|1463.2|1463.5|1462.3|1399
1618963200000|2021-04-21 00:00:00|1465.9|1464.7|1469.4|1468.2|1469.9|1468.7|1465.4|1464.2|810
1618963500000|2021-04-21 00:05:00|1469.3|1468.1|1468.2|1467|1469.4|1468.2|1467.2|1466|479
1618963800000|2021-04-21 00:10:00|1468.1|1466.9|1467.2|1466|1468.6|1467.4|1466.9|1465.7|57
1618964100000|2021-04-21 00:15:00|1467.3|1466.1|1468.3|1467.1|1468.4|1467.2|1467.1|1465.9|117
1618964400000|2021-04-21 00:20:00|1468.4|1467.2|1467.8|1466.6|1468.6|1467.4|1467.7|1466.5|46
1618964700000|2021-04-21 00:25:00|1467.7|1466.5|1467.1|1465.9|1467.9|1466.7|1466.9|1465.7|58
1618965000000|2021-04-21 00:30:00|1467.3|1466.1|1467.7|1466.5|1468|1466.8|1466.9|1465.7|315
1618965300000|2021-04-21 00:35:00|1467.9|1466.7|1469.3|1468.1|1469.4|1468.2|1467.9|1466.7|82
1618965600000|2021-04-21 00:40:00|1469.4|1468.2|1469.6|1468.4|1469.9|1468.7|1468.6|1467.4|49
1618965900000|2021-04-21 00:45:00|1469.5|1468.3|1470.5|1469.3|1470.5|1469.3|1469.5|1468.3|20
1618966200000|2021-04-21 00:50:00|1470.6|1469.4|1470.9|1469.7|1471.6|1470.4|1470.6|1469.4|71
1618966500000|2021-04-21 00:55:00|1470.8|1469.6|1471.6|1470.4|1471.6|1470.4|1470.5|1469.3|25
1618966800000|2021-04-21 01:00:00|1471.5|1470.3|1469.1|1467.9|1471.5|1470.3|1469|1467.8|82
1618967100000|2021-04-21 01:05:00|1469.2|1468|1469.7|1468.5|1470.5|1469.3|1469.1|1467.9|70
1618967400000|2021-04-21 01:10:00|1469.6|1468.4|1469.3|1468.1|1469.7|1468.5|1469.1|1467.9|98
1618967700000|2021-04-21 01:15:00|1469.1|1467.9|1467.4|1466.2|1469.2|1468|1467.3|1466.1|145
1618968000000|2021-04-21 01:20:00|1467.5|1466.3|1467.6|1466.4|1468|1466.8|1467.2|1466|99
1618968300000|2021-04-21 01:25:00|1467.5|1466.3|1467.8|1466.6|1467.8|1466.6|1467.1|1465.9|122
1618968600000|2021-04-21 01:30:00|1467.7|1466.5|1469.7|1468.5|1469.7|1468.5|1467.7|1466.5|243
1618968900000|2021-04-21 01:35:00|1469.8|1468.6|1469.7|1468.5|1469.9|1468.7|1469.1|1467.9|13
1618969200000|2021-04-21 01:40:00|1469.9|1468.7|1468.7|1467.5|1469.9|1468.7|1468.6|1467.4|60
1618969500000|2021-04-21 01:45:00|1468.8|1467.6|1470|1468.8|1470.2|1469|1468.7|1467.5|47
1618969800000|2021-04-21 01:50:00|1470.3|1469.1|1469.9|1468.7|1470.4|1469.2|1469.7|1468.5|177
1618970100000|2021-04-21 01:55:00|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.5|1468.3|7
1618970400000|2021-04-21 02:00:00|1469.6|1468.4|1469.4|1468.2|1470|1468.8|1469.3|1468.1|11
1618970700000|2021-04-21 02:05:00|1469.3|1468.1|1469.4|1468.2|1469.8|1468.6|1469.3|1468.1|8
1618971000000|2021-04-21 02:10:00|1469.5|1468.3|1469.9|1468.7|1470.2|1469|1469.5|1468.3|93
1618971300000|2021-04-21 02:15:00|1470|1468.8|1470.4|1469.2|1470.5|1469.3|1469.9|1468.7|687
1618971600000|2021-04-21 02:20:00|1470.3|1469.1|1469.6|1468.4|1470.3|1469.1|1469.4|1468.2|27
1618971900000|2021-04-21 02:25:00|1469.5|1468.3|1469.4|1468.2|1469.7|1468.5|1469.3|1468.1|12
1618972200000|2021-04-21 02:30:00|1469.5|1468.3|1470.1|1468.9|1470.3|1469.1|1469.5|1468.3|14
1618972500000|2021-04-21 02:35:00|1470|1468.8|1470.3|1469.1|1470.7|1469.5|1469.8|1468.6|72
1618972800000|2021-04-21 02:40:00|1470.2|1469|1470.1|1468.9|1470.3|1469.1|1470|1468.8|11
1618973100000|2021-04-21 02:45:00|1470.2|1469|1470.8|1469.6|1471|1469.8|1470.2|1469|4
1618973400000|2021-04-21 02:50:00|1470.7|1469.5|1472.6|1471.4|1472.8|1471.6|1470.7|1469.5|96
1618973700000|2021-04-21 02:55:00|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472|1470.8|30
1618974000000|2021-04-21 03:00:00|1472.8|1471.6|1473.4|1472.2|1473.6|1472.4|1472.8|1471.6|84
1618974300000|2021-04-21 03:05:00|1473.5|1472.3|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|52
1618974600000|2021-04-21 03:10:00|1473.5|1472.3|1474.1|1472.9|1474.1|1472.9|1473.3|1472.1|32
1618974900000|2021-04-21 03:15:00|1474|1472.8|1473.9|1472.7|1474.1|1472.9|1473.5|1472.3|9
1618975200000|2021-04-21 03:20:00|1474|1472.8|1474.5|1473.3|1474.6|1473.4|1473.6|1472.4|66
1618975500000|2021-04-21 03:25:00|1474.4|1473.2|1474.8|1473.6|1475.1|1473.9|1474|1472.8|78
1618975800000|2021-04-21 03:30:00|1474.7|1473.5|1474.5|1473.3|1474.8|1473.6|1474.1|1472.9|11
1618976100000|2021-04-21 03:35:00|1474.3|1473.1|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|13
1618976400000|2021-04-21 03:40:00|1474.4|1473.2|1474.8|1473.6|1475|1473.8|1474.4|1473.2|7
1618976700000|2021-04-21 03:45:00|1475|1473.8|1474.9|1473.7|1475|1473.8|1474.8|1473.6|5
1618977000000|2021-04-21 03:50:00|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|3
1618977300000|2021-04-21 03:55:00|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|93
1618977600000|2021-04-21 04:00:00|1475.1|1473.9|1475.5|1474.3|1475.5|1474.3|1475|1473.8|40
1618977900000|2021-04-21 04:05:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.5|1474.3|1
1618978200000|2021-04-21 04:10:00|1475.4|1474.2|1475.3|1474.1|1475.4|1474.2|1475.2|1474|201
1618978500000|2021-04-21 04:15:00|1475.4|1474.2|1474.9|1473.7|1475.4|1474.2|1474.7|1473.5|96
1618978800000|2021-04-21 04:20:00|1475|1473.8|1474.3|1473.1|1475|1473.8|1474.3|1473.1|15
1618979100000|2021-04-21 04:25:00|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|5
1618979400000|2021-04-21 04:30:00|1473.7|1472.5|1473.4|1472.2|1473.9|1472.7|1473.4|1472.2|40
1618979700000|2021-04-21 04:35:00|1473.5|1472.3|1473.5|1472.3|1473.7|1472.5|1473.3|1472.1|8
1618980000000|2021-04-21 04:40:00|1473.6|1472.4|1473.5|1472.3|1473.8|1472.6|1473.5|1472.3|9
1618980300000|2021-04-21 04:45:00|||||||||11
1618980600000|2021-04-21 04:50:00|1473.7|1472.5|1474.1|1472.9|1474.1|1472.9|1473.7|1472.5|10
1618980900000|2021-04-21 04:55:00|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|17
1618981200000|2021-04-21 05:00:00|1474.2|1473|1473.8|1472.6|1474.2|1473|1473.7|1472.5|4
1618981500000|2021-04-21 05:05:00|1473.7|1472.5|1472.7|1471.5|1473.8|1472.6|1472.5|1471.3|28
1618981800000|2021-04-21 05:10:00|1472.9|1471.7|1472.7|1471.5|1472.9|1471.7|1472.5|1471.3|24
1618982100000|2021-04-21 05:15:00|1472.6|1471.4|1472.6|1471.4|1472.7|1471.5|1472.5|1471.3|7
1618982400000|2021-04-21 05:20:00|1472.7|1471.5|1473.4|1472.2|1473.5|1472.3|1472.7|1471.5|8
1618982700000|2021-04-21 05:25:00|1473.3|1472.1|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|1
1618983000000|2021-04-21 05:30:00|1473.9|1472.7|1474.4|1473.2|1474.7|1473.5|1473.9|1472.7|17
1618983300000|2021-04-21 05:35:00|1474.2|1473|1474.5|1473.3|1474.7|1473.5|1473.9|1472.7|11
1618983600000|2021-04-21 05:40:00|1474.6|1473.4|1475.3|1474.1|1475.5|1474.3|1474.6|1473.4|21
1618983900000|2021-04-21 05:45:00|1475.4|1474.2|1476.5|1475.3|1477.1|1475.9|1475|1473.8|32
1618984200000|2021-04-21 05:50:00|1476.4|1475.2|1475.6|1474.4|1476.6|1475.4|1475.6|1474.4|32
1618984500000|2021-04-21 05:55:00|1475.7|1474.5|1475.4|1474.2|1476.2|1475|1475.2|1474|49
1618984800000|2021-04-21 06:00:00|1475.3|1474.1|1475.7|1474.5|1476.2|1475|1475.2|1474|28
1618985100000|2021-04-21 06:05:00|1475.9|1474.7|1476.8|1475.6|1476.9|1475.7|1475.9|1474.7|16
1618985400000|2021-04-21 06:10:00|1476.7|1475.5|1478.2|1477|1478.4|1477.2|1476.6|1475.4|107
1618985700000|2021-04-21 06:15:00|1478.3|1477.1|1476.5|1475.3|1478.4|1477.2|1476.5|1475.3|37
1618986000000|2021-04-21 06:20:00|1476.7|1475.5|1476.5|1475.3|1476.8|1475.6|1476|1474.8|32
1618986300000|2021-04-21 06:25:00|1476.4|1475.2|1476.2|1475|1476.4|1475.2|1475.7|1474.5|27
1618986600000|2021-04-21 06:30:00|1476.3|1475.1|1476.9|1475.7|1477.1|1475.9|1476.2|1475|17
1618986900000|2021-04-21 06:35:00|1476.7|1475.5|1476.8|1475.6|1477.2|1476|1476.7|1475.5|14
1618987200000|2021-04-21 06:40:00|1476.9|1475.7|1476.1|1474.9|1477.2|1476|1476|1474.8|60
1618987500000|2021-04-21 06:45:00|1476.2|1475|1475.7|1474.5|1476.5|1475.3|1475.4|1474.2|92
1618987800000|2021-04-21 06:50:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.6|1474.4|23
1618988100000|2021-04-21 06:55:00|1476|1474.8|1474.6|1473.4|1476|1474.8|1474.5|1473.3|31
1618988400000|2021-04-21 07:00:00|1474.5|1473.3|1474|1472.8|1474.7|1473.5|1473.7|1472.5|34
1618988700000|2021-04-21 07:05:00|1474.1|1472.9|1474.2|1473|1475|1473.8|1473.9|1472.7|21
1618989000000|2021-04-21 07:10:00|1474.1|1472.9|1474|1472.8|1474.3|1473.1|1473.8|1472.6|393
1618989300000|2021-04-21 07:15:00|1474.1|1472.9|1474|1472.8|1474.4|1473.2|1473.7|1472.5|30
1618989600000|2021-04-21 07:20:00|1473.8|1472.6|1472.7|1471.5|1474.2|1473|1472.5|1471.3|25
1618989900000|2021-04-21 07:25:00|1472.8|1471.6|1472.5|1471.3|1472.8|1471.6|1471.5|1470.3|111
1618990200000|2021-04-21 07:30:00|1472.6|1471.4|1472.6|1471.4|1473.2|1472|1472.4|1471.2|25
1618990500000|2021-04-21 07:35:00|1472.5|1471.3|1472.9|1471.7|1472.9|1471.7|1471.7|1470.5|38
1618990800000|2021-04-21 07:40:00|1472.7|1471.5|1473.2|1472|1473.4|1472.2|1472|1470.8|78
1618991100000|2021-04-21 07:45:00|1473|1471.8|1473.1|1471.9|1473.4|1472.2|1472.7|1471.5|21
1618991400000|2021-04-21 07:50:00|1473.2|1472|1473.5|1472.3|1474|1472.8|1473.2|1472|16
1618991700000|2021-04-21 07:55:00|1473.7|1472.5|1474.4|1473.2|1474.4|1473.2|1473.5|1472.3|99
1618992000000|2021-04-21 08:00:00|1474.3|1473.1|1474|1472.8|1474.5|1473.3|1473.9|1472.7|39
1618992300000|2021-04-21 08:05:00|1474.1|1472.9|1473.4|1472.2|1474.1|1472.9|1473.4|1472.2|23
1618992600000|2021-04-21 08:10:00|1473.3|1472.1|1473.7|1472.5|1473.9|1472.7|1472.7|1471.5|101
1618992900000|2021-04-21 08:15:00|1473.4|1472.2|1474.2|1473|1474.2|1473|1473|1471.8|15
1618993200000|2021-04-21 08:20:00|1473.9|1472.7|1472.4|1471.2|1474.2|1473|1472.4|1471.2|622
1618993500000|2021-04-21 08:25:00|1472.2|1471|1472.7|1471.5|1472.9|1471.7|1472.1|1470.9|52
1618993800000|2021-04-21 08:30:00|1472.6|1471.4|1472.9|1471.7|1472.9|1471.7|1472.4|1471.2|19
1618994100000|2021-04-21 08:35:00|1472.7|1471.5|1471.7|1470.5|1473|1471.8|1471.4|1470.2|107
1618994400000|2021-04-21 08:40:00|1472|1470.8|1471.4|1470.2|1472.5|1471.3|1471.4|1470.2|17
1618994700000|2021-04-21 08:45:00|1471.5|1470.3|1472.3|1471.1|1472.8|1471.6|1471.5|1470.3|93
1618995000000|2021-04-21 08:50:00|1472.2|1471|1472.8|1471.6|1472.9|1471.7|1472.2|1471|176
1618995300000|2021-04-21 08:55:00|1472.9|1471.7|1472.2|1471|1473|1471.8|1472.2|1471|8
1618995600000|2021-04-21 09:00:00|1472.3|1471.1|1473|1471.8|1473|1471.8|1471.8|1470.6|26
1618995900000|2021-04-21 09:05:00|1472.7|1471.5|1472|1470.8|1473|1471.8|1472|1470.8|20
1618996200000|2021-04-21 09:10:00|1472.1|1470.9|1472.7|1471.5|1473|1471.8|1472|1470.8|7
1618996500000|2021-04-21 09:15:00|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.4|1471.2|20
1618996800000|2021-04-21 09:20:00|1473|1471.8|1472.7|1471.5|1473.1|1471.9|1472.2|1471|834
1618997100000|2021-04-21 09:25:00|1472.5|1471.3|1473.1|1471.9|1473.1|1471.9|1472.5|1471.3|1411
1618997400000|2021-04-21 09:30:00|1473|1471.8|1472.1|1470.9|1473|1471.8|1471.9|1470.7|108
1618997700000|2021-04-21 09:35:00|1472|1470.8|1470.7|1469.5|1472.1|1470.9|1469.7|1468.5|610
1618998000000|2021-04-21 09:40:00|1470.5|1469.3|1471.3|1470.1|1471.4|1470.2|1470|1468.8|829
1618998300000|2021-04-21 09:45:00|1471.2|1470|1471.2|1470|1471.4|1470.2|1470.9|1469.7|6
1618998600000|2021-04-21 09:50:00|1471.3|1470.1|1470.9|1469.7|1471.3|1470.1|1470.5|1469.3|22
1618998900000|2021-04-21 09:55:00|1471|1469.8|1470.4|1469.2|1471|1469.8|1469.9|1468.7|18
1618999200000|2021-04-21 10:00:00|1470.5|1469.3|1470.4|1469.2|1471|1469.8|1469.7|1468.5|10
1618999500000|2021-04-21 10:05:00|1470.5|1469.3|1470.7|1469.5|1471.2|1470|1470.4|1469.2|16
1618999800000|2021-04-21 10:10:00|1470.6|1469.4|1470.2|1469|1470.7|1469.5|1469.9|1468.7|7
1619000100000|2021-04-21 10:15:00|1470.1|1468.9|1469.7|1468.5|1470.9|1469.7|1469.4|1468.2|7
1619000400000|2021-04-21 10:20:00|1469.9|1468.7|1469.2|1468|1470|1468.8|1469.1|1467.9|34
1619000700000|2021-04-21 10:25:00|1469.4|1468.2|1468.4|1467.2|1469.8|1468.6|1468|1466.8|146
1619001000000|2021-04-21 10:30:00|1468.5|1467.3|1468.2|1467|1468.5|1467.3|1467.7|1466.5|39
1619001300000|2021-04-21 10:35:00|1467.9|1466.7|1468.7|1467.5|1468.8|1467.6|1467.9|1466.7|49
1619001600000|2021-04-21 10:40:00|1468.6|1467.4|1468.9|1467.7|1469|1467.8|1468|1466.8|30
1619001900000|2021-04-21 10:45:00|1468.8|1467.6|1468.8|1467.6|1469.3|1468.1|1468.5|1467.3|25
1619002200000|2021-04-21 10:50:00|1468.9|1467.7|1468.5|1467.3|1469.1|1467.9|1468.5|1467.3|6
1619002500000|2021-04-21 10:55:00|1468.6|1467.4|1469.3|1468.1|1469.5|1468.3|1468.6|1467.4|12
1619002800000|2021-04-21 11:00:00|1469.4|1468.2|1468.7|1467.5|1469.9|1468.7|1468.6|1467.4|17
1619003100000|2021-04-21 11:05:00|1468.8|1467.6|1469|1467.8|1469.1|1467.9|1468.3|1467.1|17
1619003400000|2021-04-21 11:10:00|1469.1|1467.9|1469.2|1468|1469.6|1468.4|1469|1467.8|17
1619003700000|2021-04-21 11:15:00|1469.1|1467.9|1467.6|1466.4|1469.2|1468|1467.6|1466.4|56
1619004000000|2021-04-21 11:20:00|1467.4|1466.2|1467.3|1466.1|1467.9|1466.7|1467.2|1466|25
1619004300000|2021-04-21 11:25:00|1467.2|1466|1465.4|1464.2|1467.4|1466.2|1465.3|1464.1|176
1619004600000|2021-04-21 11:30:00|1465.3|1464.1|1465.7|1464.5|1465.9|1464.7|1465|1463.8|94
1619004900000|2021-04-21 11:35:00|1465.8|1464.6|1464.1|1462.9|1466|1464.8|1463.7|1462.5|123
1619005200000|2021-04-21 11:40:00|1464.3|1463.1|1464.4|1463.2|1464.6|1463.4|1464.1|1462.9|117
1619005500000|2021-04-21 11:45:00|1464.2|1463|1465.1|1463.9|1465.8|1464.6|1464.1|1462.9|92
1619005800000|2021-04-21 11:50:00|1464.8|1463.6|1466.6|1465.4|1466.8|1465.6|1464.6|1463.4|70
1619006100000|2021-04-21 11:55:00|1466.5|1465.3|1466.4|1465.2|1466.9|1465.7|1466|1464.8|35
1619006400000|2021-04-21 12:00:00|1466.6|1465.4|1466.6|1465.4|1467.1|1465.9|1465.9|1464.7|81
1619006700000|2021-04-21 12:05:00|1466.7|1465.5|1465.9|1464.7|1467.4|1466.2|1465.7|1464.5|125
1619007000000|2021-04-21 12:10:00|1466|1464.8|1465.5|1464.3|1466|1464.8|1465.2|1464|47
1619007300000|2021-04-21 12:15:00|1465.4|1464.2|1464.1|1462.9|1465.5|1464.3|1463.9|1462.7|158
1619007600000|2021-04-21 12:20:00|1464|1462.8|1461.8|1460.6|1464.3|1463.1|1461.7|1460.5|422
1619007900000|2021-04-21 12:25:00|1461.6|1460.4|1460.7|1459.5|1461.8|1460.6|1460.4|1459.2|229
1619008200000|2021-04-21 12:30:00|1460.8|1459.6|1460.2|1459|1461.1|1459.9|1459.7|1458.5|249
1619008500000|2021-04-21 12:35:00|1460.1|1458.9|1460|1458.8|1460.2|1459|1458.7|1457.5|203
1619008800000|2021-04-21 12:40:00|1460.1|1458.9|1461|1459.8|1461.2|1460|1460.1|1458.9|356
1619011800000|2021-04-21 13:30:00|1460.5|1459.3|1465|1463.8|1465.3|1464.1|1459.5|1458.3|2105
1619012100000|2021-04-21 13:35:00|1464.7|1463.5|1470.4|1469.2|1470.7|1469.5|1464.7|1463.5|1375
1619012400000|2021-04-21 13:40:00|1470.2|1469|1474.7|1473.5|1474.9|1473.7|1469.7|1468.5|1387
1619012700000|2021-04-21 13:45:00|1474.6|1473.4|1473.2|1472|1475.6|1474.4|1472.7|1471.5|1478
1619013000000|2021-04-21 13:50:00|1472.9|1471.7|1472.5|1471.3|1473.5|1472.3|1471.7|1470.5|646
1619013300000|2021-04-21 13:55:00|1472.7|1471.5|1472.6|1471.4|1474.7|1473.5|1472.2|1471|681
1619013600000|2021-04-21 14:00:00|1472.7|1471.5|1474|1472.8|1475|1473.8|1472.4|1471.2|657
1619013900000|2021-04-21 14:05:00|1474.1|1472.9|1474.8|1473.6|1474.8|1473.6|1473|1471.8|352
1619014200000|2021-04-21 14:10:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1473.1|1471.9|605
1619014500000|2021-04-21 14:15:00|1474.8|1473.6|1476.6|1475.4|1477.1|1475.9|1474.3|1473.1|536
1619014800000|2021-04-21 14:20:00|1476.7|1475.5|1474.9|1473.7|1476.8|1475.6|1473.8|1472.6|481
1619015100000|2021-04-21 14:25:00|1474.8|1473.6|1473.7|1472.5|1476.3|1475.1|1473.4|1472.2|516
1619015400000|2021-04-21 14:30:00|1474.2|1473|1470.5|1469.3|1474.7|1473.5|1470.2|1469|909
1619015700000|2021-04-21 14:35:00|1470.4|1469.2|1470.4|1469.2|1470.7|1469.5|1468.3|1467.1|482
1619016000000|2021-04-21 14:40:00|1470.5|1469.3|1472|1470.8|1472.1|1470.9|1469.5|1468.3|303
1619016300000|2021-04-21 14:45:00|1472.1|1470.9|1471.2|1470|1472.5|1471.3|1470.5|1469.3|270
1619016600000|2021-04-21 14:50:00|1471.4|1470.2|1472.9|1471.7|1473.4|1472.2|1471.4|1470.2|257
1619016900000|2021-04-21 14:55:00|1473|1471.8|1473.5|1472.3|1473.5|1472.3|1471.5|1470.3|243
1619017200000|2021-04-21 15:00:00|1473.6|1472.4|1474|1472.8|1474.7|1473.5|1473.3|1472.1|317
1619017500000|2021-04-21 15:05:00|1473.8|1472.6|1473.8|1472.6|1474.6|1473.4|1472.9|1471.7|355
1619017800000|2021-04-21 15:10:00|1473.9|1472.7|1472.9|1471.7|1473.9|1472.7|1472.3|1471.1|239
1619018100000|2021-04-21 15:15:00|1473.1|1471.9|1473.2|1472|1473.7|1472.5|1472.4|1471.2|115
1619018400000|2021-04-21 15:20:00|1473.3|1472.1|1475.6|1474.4|1475.7|1474.5|1473.3|1472.1|296
1619018700000|2021-04-21 15:25:00|1475.8|1474.6|1483.5|1482.3|1483.5|1482.3|1475.6|1474.4|1325
1619019000000|2021-04-21 15:30:00|1483.4|1482.2|1483.4|1482.2|1484.1|1482.9|1482.2|1481|1045
1619019300000|2021-04-21 15:35:00|1483.3|1482.1|1481.2|1480|1484.3|1483.1|1481|1479.8|743
1619019600000|2021-04-21 15:40:00|1481.3|1480.1|1480.7|1479.5|1481.3|1480.1|1479.3|1478.1|316
1619019900000|2021-04-21 15:45:00|1480.5|1479.3|1478.8|1477.6|1480.7|1479.5|1478.7|1477.5|865
1619020200000|2021-04-21 15:50:00|1478.7|1477.5|1479|1477.8|1479.6|1478.4|1477.8|1476.6|914
1619020500000|2021-04-21 15:55:00|1478.9|1477.7|1480.1|1478.9|1480.7|1479.5|1478.2|1477|380
1619020800000|2021-04-21 16:00:00|1480.2|1479|1481.5|1480.3|1481.8|1480.6|1480.2|1479|247
1619021100000|2021-04-21 16:05:00|1481.4|1480.2|1482.2|1481|1483.1|1481.9|1481.3|1480.1|752
1619021400000|2021-04-21 16:10:00|1482.3|1481.1|1482.8|1481.6|1483|1481.8|1481.3|1480.1|231
1619021700000|2021-04-21 16:15:00|1482.9|1481.7|1484.1|1482.9|1484.1|1482.9|1482.5|1481.3|786
1619022000000|2021-04-21 16:20:00|1484.2|1483|1483.8|1482.6|1485.1|1483.9|1483.4|1482.2|170
1619022300000|2021-04-21 16:25:00|1483.9|1482.7|1484.1|1482.9|1484.1|1482.9|1482.6|1481.4|385
1619022600000|2021-04-21 16:30:00|1484.3|1483.1|1485.2|1484|1485.4|1484.2|1483.8|1482.6|558
1619022900000|2021-04-21 16:35:00|1485.4|1484.2|1484.1|1482.9|1485.8|1484.6|1484.1|1482.9|377
1619023200000|2021-04-21 16:40:00|1484.2|1483|1484.3|1483.1|1484.6|1483.4|1483.1|1481.9|143
1619023500000|2021-04-21 16:45:00|1484.4|1483.2|1483.9|1482.7|1484.4|1483.2|1483.2|1482|152
1619023800000|2021-04-21 16:50:00|1484|1482.8|1483.6|1482.4|1484.4|1483.2|1483.4|1482.2|307
1619024100000|2021-04-21 16:55:00|1483.7|1482.5|1483.9|1482.7|1484.1|1482.9|1483.1|1481.9|397
1619024400000|2021-04-21 17:00:00|1484.1|1482.9|1483.9|1482.7|1484.4|1483.2|1483.6|1482.4|302
1619024700000|2021-04-21 17:05:00|1483.8|1482.6|1483|1481.8|1484.5|1483.3|1482.9|1481.7|137
1619025000000|2021-04-21 17:10:00|1482.9|1481.7|1483.1|1481.9|1483.5|1482.3|1482.1|1480.9|401
1619025300000|2021-04-21 17:15:00|1482.9|1481.7|1485|1483.8|1485.2|1484|1482.7|1481.5|723
1619025600000|2021-04-21 17:20:00|1484.9|1483.7|1485.6|1484.4|1485.7|1484.5|1484.5|1483.3|597
1619025900000|2021-04-21 17:25:00|1485.7|1484.5|1484.4|1483.2|1485.9|1484.7|1484.2|1483|278
1619026200000|2021-04-21 17:30:00|1484.3|1483.1|1486.1|1484.9|1486.3|1485.1|1484.2|1483|144
1619026500000|2021-04-21 17:35:00|1486.2|1485|1487.5|1486.3|1487.6|1486.4|1485.2|1484|219
1619026800000|2021-04-21 17:40:00|1487.6|1486.4|1487.6|1486.4|1488.3|1487.1|1487.2|1486|502
1619027100000|2021-04-21 17:45:00|1487.7|1486.5|1487.2|1486|1488.5|1487.3|1486.4|1485.2|843
1619027400000|2021-04-21 17:50:00|1487.3|1486.1|1486.9|1485.7|1487.7|1486.5|1486.3|1485.1|1019
1619027700000|2021-04-21 17:55:00|1486.7|1485.5|1486.8|1485.6|1487.8|1486.6|1486.6|1485.4|514
1619028000000|2021-04-21 18:00:00|1487|1485.8|1484.9|1483.7|1487.1|1485.9|1484|1482.8|690
1619028300000|2021-04-21 18:05:00|1485.2|1484|1485.1|1483.9|1486|1484.8|1484.7|1483.5|814
1619028600000|2021-04-21 18:10:00|1485.2|1484|1486.8|1485.6|1487|1485.8|1484|1482.8|1288
1619028900000|2021-04-21 18:15:00|1486.7|1485.5|1487.3|1486.1|1487.6|1486.4|1486.1|1484.9|1472
1619049600000|2021-04-22 00:00:00|1487.6|1486.4|1490.6|1489.4|1491.5|1490.3|1487|1485.8|556
1619049900000|2021-04-22 00:05:00|1490.8|1489.6|1491.7|1490.5|1491.8|1490.6|1490.6|1489.4|163
1619050200000|2021-04-22 00:10:00|1491.6|1490.4|1490.3|1489.1|1491.6|1490.4|1489.9|1488.7|148
1619050500000|2021-04-22 00:15:00|1490.6|1489.4|1491.3|1490.1|1492.4|1491.2|1490.6|1489.4|192
1619050800000|2021-04-22 00:20:00|1491.4|1490.2|1492.4|1491.2|1492.4|1491.2|1490.9|1489.7|105
1619051100000|2021-04-22 00:25:00|1492.5|1491.3|1493.3|1492.1|1493.9|1492.7|1492.2|1491|145
1619051400000|2021-04-22 00:30:00|1493.1|1491.9|1493.7|1492.5|1493.7|1492.5|1493|1491.8|82
1619051700000|2021-04-22 00:35:00|1493.6|1492.4|1492.8|1491.6|1493.6|1492.4|1492.7|1491.5|68
1619052000000|2021-04-22 00:40:00|1492.9|1491.7|1493.6|1492.4|1494.1|1492.9|1492.9|1491.7|112
1619052300000|2021-04-22 00:45:00|1493.7|1492.5|1493.3|1492.1|1493.7|1492.5|1492.8|1491.6|170
1619052600000|2021-04-22 00:50:00|1493.2|1492|1495.9|1494.7|1496.5|1495.3|1493.2|1492|154
1619052900000|2021-04-22 00:55:00|1495.8|1494.6|1498|1496.8|1498.2|1497|1495.8|1494.6|231
1619053200000|2021-04-22 01:00:00|1497.8|1496.6|1495.3|1494.1|1497.8|1496.6|1493.8|1492.6|198
1619053500000|2021-04-22 01:05:00|1495.5|1494.3|1498.8|1497.6|1499.2|1498|1495|1493.8|182
1619053800000|2021-04-22 01:10:00|1499|1497.8|1500.5|1499.3|1500.8|1499.6|1498.8|1497.6|165
1619054100000|2021-04-22 01:15:00|1500.6|1499.4|1499.6|1498.4|1500.8|1499.6|1499.2|1498|135
1619054400000|2021-04-22 01:20:00|1499.4|1498.2|1498.3|1497.1|1499.4|1498.2|1498.2|1497|117
1619054700000|2021-04-22 01:25:00|1498|1496.8|1499|1497.8|1499|1497.8|1497.8|1496.6|55
1619055000000|2021-04-22 01:30:00|1499.1|1497.9|1501.7|1500.5|1501.7|1500.5|1499|1497.8|168
1619055300000|2021-04-22 01:35:00|1501.4|1500.2|1502.3|1501.1|1502.6|1501.4|1501.4|1500.2|93
1619055600000|2021-04-22 01:40:00|1502.4|1501.2|1502.6|1501.4|1503.7|1502.5|1502.4|1501.2|111
1619055900000|2021-04-22 01:45:00|1502.3|1501.1|1502.5|1501.3|1502.8|1501.6|1502.1|1500.9|129
1619056200000|2021-04-22 01:50:00|1502.4|1501.2|1503.1|1501.9|1503.4|1502.2|1502.2|1501|157
1619056500000|2021-04-22 01:55:00|1503.2|1502|1502.7|1501.5|1503.6|1502.4|1502.1|1500.9|101
1619056800000|2021-04-22 02:00:00|1502.6|1501.4|1502.7|1501.5|1503|1501.8|1502.3|1501.1|94
1619057100000|2021-04-22 02:05:00|1502.6|1501.4|1503.2|1502|1503.5|1502.3|1502.6|1501.4|122
1619057400000|2021-04-22 02:10:00|1503.1|1501.9|1503.8|1502.6|1503.9|1502.7|1503.1|1501.9|49
1619057700000|2021-04-22 02:15:00|1503.6|1502.4|1503.4|1502.2|1503.7|1502.5|1502.6|1501.4|25
1619058000000|2021-04-22 02:20:00|1503.3|1502.1|1503.5|1502.3|1503.9|1502.7|1503.3|1502.1|24
1619058300000|2021-04-22 02:25:00|1503.4|1502.2|1503.7|1502.5|1503.7|1502.5|1503|1501.8|25
1619058600000|2021-04-22 02:30:00|1503.8|1502.6|1505.7|1504.5|1505.8|1504.6|1503.8|1502.6|92
1619058900000|2021-04-22 02:35:00|1505.8|1504.6|1505|1503.8|1505.9|1504.7|1504.7|1503.5|54
1619059200000|2021-04-22 02:40:00|1504.9|1503.7|1505.7|1504.5|1505.9|1504.7|1504.3|1503.1|64
1619059500000|2021-04-22 02:45:00|1505.6|1504.4|1505.8|1504.6|1506.1|1504.9|1505.6|1504.4|54
1619059800000|2021-04-22 02:50:00|1505.7|1504.5|1506.7|1505.5|1506.8|1505.6|1505.7|1504.5|173
1619060100000|2021-04-22 02:55:00|1506.8|1505.6|1505.7|1504.5|1506.8|1505.6|1505.5|1504.3|99
1619060400000|2021-04-22 03:00:00|1505.6|1504.4|1505.7|1504.5|1506.1|1504.9|1505.5|1504.3|73
1619060700000|2021-04-22 03:05:00|1505.6|1504.4|1504.9|1503.7|1505.8|1504.6|1504.9|1503.7|56
1619061000000|2021-04-22 03:10:00|1504.8|1503.6|1505.3|1504.1|1505.7|1504.5|1504.3|1503.1|89
1619061300000|2021-04-22 03:15:00|1505.2|1504|1504.9|1503.7|1505.3|1504.1|1504.6|1503.4|154
1619061600000|2021-04-22 03:20:00|1504.8|1503.6|1504.4|1503.2|1504.9|1503.7|1504.1|1502.9|172
1619061900000|2021-04-22 03:25:00|1504.3|1503.1|1504.3|1503.1|1504.7|1503.5|1504.1|1502.9|108
1619062200000|2021-04-22 03:30:00|1504.1|1502.9|1503.2|1502|1504.1|1502.9|1502.7|1501.5|112
1619062500000|2021-04-22 03:35:00|1503.1|1501.9|1502.6|1501.4|1503.1|1501.9|1502.6|1501.4|104
1619062800000|2021-04-22 03:40:00|1502.8|1501.6|1502.7|1501.5|1502.9|1501.7|1502.7|1501.5|14
1619063100000|2021-04-22 03:45:00|1502.6|1501.4|1502.6|1501.4|1502.9|1501.7|1502.5|1501.3|30
1619063400000|2021-04-22 03:50:00|1502.5|1501.3|1502.5|1501.3|1502.6|1501.4|1502|1500.8|29
1619063700000|2021-04-22 03:55:00|1502.6|1501.4|1502.3|1501.1|1502.6|1501.4|1502.1|1500.9|22
1619064000000|2021-04-22 04:00:00|1502.6|1501.4|1502.8|1501.6|1503|1501.8|1502.5|1501.3|16
1619064300000|2021-04-22 04:05:00|1502.9|1501.7|1502.1|1500.9|1502.9|1501.7|1502.1|1500.9|12
1619064600000|2021-04-22 04:10:00|1502.2|1501|1502.1|1500.9|1502.3|1501.1|1502|1500.8|55
1619064900000|2021-04-22 04:15:00|1502|1500.8|1502|1500.8|1502.2|1501|1502|1500.8|12
1619065200000|2021-04-22 04:20:00|1502.1|1500.9|1502.1|1500.9|1502.2|1501|1502|1500.8|35
1619065500000|2021-04-22 04:25:00|1502|1500.8|1502|1500.8|1502.1|1500.9|1501.9|1500.7|56
1619065800000|2021-04-22 04:30:00|1502.1|1500.9|1502|1500.8|1502.7|1501.5|1502|1500.8|35
1619066100000|2021-04-22 04:35:00|1501.9|1500.7|1502.2|1501|1502.2|1501|1501.7|1500.5|20
1619066400000|2021-04-22 04:40:00|1502.3|1501.1|1502.4|1501.2|1502.5|1501.3|1501.9|1500.7|12
1619066700000|2021-04-22 04:45:00|1502.3|1501.1|1502.2|1501|1502.5|1501.3|1502.2|1501|5
1619067000000|2021-04-22 04:50:00|1502.3|1501.1|1502.9|1501.7|1503.2|1502|1502.3|1501.1|5
1619067300000|2021-04-22 04:55:00|1503|1501.8|1503.2|1502|1503.2|1502|1502.9|1501.7|15
1619067600000|2021-04-22 05:00:00|1503|1501.8|1502|1500.8|1503|1501.8|1501.7|1500.5|23
1619067900000|2021-04-22 05:05:00|1501.9|1500.7|1501.8|1500.6|1502.1|1500.9|1501.7|1500.5|9
1619068200000|2021-04-22 05:10:00|1501.7|1500.5|1501.7|1500.5|1501.9|1500.7|1501.7|1500.5|35
1619068500000|2021-04-22 05:15:00|1501.8|1500.6|1502|1500.8|1502|1500.8|1501.5|1500.3|33
1619068800000|2021-04-22 05:20:00|1502.1|1500.9|1502.3|1501.1|1502.5|1501.3|1502|1500.8|6
1619069100000|2021-04-22 05:25:00|1502|1500.8|1502.2|1501|1502.3|1501.1|1501.9|1500.7|14
1619069400000|2021-04-22 05:30:00|1502.3|1501.1|1501.7|1500.5|1502.5|1501.3|1501.5|1500.3|67
1619069700000|2021-04-22 05:35:00|1501.8|1500.6|1502.4|1501.2|1502.5|1501.3|1501.5|1500.3|28
1619070000000|2021-04-22 05:40:00|1502.2|1501|1502|1500.8|1502.5|1501.3|1501.9|1500.7|13
1619070300000|2021-04-22 05:45:00|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.5|1500.3|13
1619070600000|2021-04-22 05:50:00|1501.9|1500.7|1501.7|1500.5|1502|1500.8|1501.5|1500.3|9
1619070900000|2021-04-22 05:55:00|1501.8|1500.6|1501.7|1500.5|1501.8|1500.6|1501.4|1500.2|7
1619071200000|2021-04-22 06:00:00|1501.8|1500.6|1501.3|1500.1|1501.8|1500.6|1501.3|1500.1|40
1619071500000|2021-04-22 06:05:00|1501.4|1500.2|1501.3|1500.1|1501.5|1500.3|1501|1499.8|128
1619071800000|2021-04-22 06:10:00|1501.4|1500.2|1500.6|1499.4|1501.4|1500.2|1500.6|1499.4|115
1619072100000|2021-04-22 06:15:00|1500.3|1499.1|1499.1|1497.9|1500.6|1499.4|1499.1|1497.9|114
1619072400000|2021-04-22 06:20:00|1499|1497.8|1501.1|1499.9|1501.2|1500|1498.9|1497.7|37
1619072700000|2021-04-22 06:25:00|1501.2|1500|1501.8|1500.6|1502|1500.8|1501.2|1500|30
1619073000000|2021-04-22 06:30:00|1501.9|1500.7|1503.3|1502.1|1503.5|1502.3|1501.7|1500.5|46
1619073300000|2021-04-22 06:35:00|1503.5|1502.3|1503.1|1501.9|1503.8|1502.6|1503|1501.8|64
1619073600000|2021-04-22 06:40:00|1503.3|1502.1|1503.8|1502.6|1503.8|1502.6|1503.1|1501.9|15
1619073900000|2021-04-22 06:45:00|1503.7|1502.5|1503.9|1502.7|1504.7|1503.5|1503.5|1502.3|143
1619074200000|2021-04-22 06:50:00|1503.8|1502.6|1503.7|1502.5|1504.4|1503.2|1503.6|1502.4|20
1619074500000|2021-04-22 06:55:00|1503.9|1502.7|1502.7|1501.5|1503.9|1502.7|1502.5|1501.3|67
1619074800000|2021-04-22 07:00:00|1503|1501.8|1503.7|1502.5|1504|1502.8|1502.9|1501.7|23
1619075100000|2021-04-22 07:05:00|1503.6|1502.4|1504|1502.8|1504.2|1503|1503.2|1502|36
1619075400000|2021-04-22 07:10:00|1504.3|1503.1|1504|1502.8|1504.5|1503.3|1503.5|1502.3|47
1619075700000|2021-04-22 07:15:00|1503.9|1502.7|1503.9|1502.7|1504.3|1503.1|1503.5|1502.3|45
1619076000000|2021-04-22 07:20:00|1503.8|1502.6|1503.8|1502.6|1504.1|1502.9|1503.5|1502.3|12
1619076300000|2021-04-22 07:25:00|1503.7|1502.5|1504|1502.8|1504|1502.8|1502.8|1501.6|11
1619076600000|2021-04-22 07:30:00|1503.9|1502.7|1503.6|1502.4|1504.3|1503.1|1503.3|1502.1|23
1619076900000|2021-04-22 07:35:00|1503.5|1502.3|1503.7|1502.5|1503.8|1502.6|1503.5|1502.3|11
1619077200000|2021-04-22 07:40:00|1503.8|1502.6|1503.8|1502.6|1503.9|1502.7|1503.3|1502.1|9
1619077500000|2021-04-22 07:45:00|1503.9|1502.7|1503.6|1502.4|1504.6|1503.4|1503.6|1502.4|9
1619077800000|2021-04-22 07:50:00|1503.7|1502.5|1503.3|1502.1|1503.8|1502.6|1503.2|1502|14
1619078100000|2021-04-22 07:55:00|1503.1|1501.9|1503.2|1502|1503.5|1502.3|1502.8|1501.6|28
1619078400000|2021-04-22 08:00:00|1503.3|1502.1|1502.4|1501.2|1503.3|1502.1|1502.3|1501.1|597
1619078700000|2021-04-22 08:05:00|1502.3|1501.1|1502.8|1501.6|1502.9|1501.7|1502.3|1501.1|18
1619079000000|2021-04-22 08:10:00|1502.7|1501.5|1502|1500.8|1502.7|1501.5|1501.7|1500.5|44
1619079300000|2021-04-22 08:15:00|1501.8|1500.6|1501.2|1500|1502|1500.8|1500.8|1499.6|63
1619079600000|2021-04-22 08:20:00|1501.1|1499.9|1501.4|1500.2|1501.4|1500.2|1500.8|1499.6|26
1619079900000|2021-04-22 08:25:00|1501.5|1500.3|1501.5|1500.3|1501.9|1500.7|1500.7|1499.5|42
1619080200000|2021-04-22 08:30:00|1501.4|1500.2|1502.2|1501|1502.5|1501.3|1501.4|1500.2|18
1619080500000|2021-04-22 08:35:00|1502.7|1501.5|1502.8|1501.6|1503.4|1502.2|1502.7|1501.5|47
1619080800000|2021-04-22 08:40:00|1502.7|1501.5|1502.7|1501.5|1503.2|1502|1502.5|1501.3|20
1619081100000|2021-04-22 08:45:00|1502.5|1501.3|1503.2|1502|1503.2|1502|1502.4|1501.2|21
1619081400000|2021-04-22 08:50:00|1503.1|1501.9|1503.7|1502.5|1503.7|1502.5|1502.9|1501.7|8
1619081700000|2021-04-22 08:55:00|1503.4|1502.2|1504.3|1503.1|1504.4|1503.2|1503.4|1502.2|35
1619082000000|2021-04-22 09:00:00|1504.2|1503|1503.4|1502.2|1504.2|1503|1503.3|1502.1|52
1619082300000|2021-04-22 09:05:00|1503.2|1502|1504.4|1503.2|1504.7|1503.5|1503.2|1502|34
1619082600000|2021-04-22 09:10:00|1504.3|1503.1|1505.8|1504.6|1505.9|1504.7|1504.2|1503|50
1619082900000|2021-04-22 09:15:00|1505.9|1504.7|1505.4|1504.2|1506|1504.8|1505.4|1504.2|29
1619083200000|2021-04-22 09:20:00|1505.3|1504.1|1505.9|1504.7|1506|1504.8|1505.2|1504|47
1619083500000|2021-04-22 09:25:00|1506|1504.8|1506.7|1505.5|1507|1505.8|1505.9|1504.7|74
1619083800000|2021-04-22 09:30:00|1506.5|1505.3|1506.9|1505.7|1506.9|1505.7|1505.9|1504.7|42
1619084100000|2021-04-22 09:35:00|1506.8|1505.6|1507.4|1506.2|1508|1506.8|1506.4|1505.2|161
1619084400000|2021-04-22 09:40:00|1507.2|1506|1506.4|1505.2|1507.2|1506|1506.4|1505.2|31
1619084700000|2021-04-22 09:45:00|1506.2|1505|1507.4|1506.2|1507.6|1506.4|1505.9|1504.7|42
1619085000000|2021-04-22 09:50:00|1507.5|1506.3|1509.6|1508.4|1510|1508.8|1507.4|1506.2|1536
1619085300000|2021-04-22 09:55:00|1510.2|1509|1511.2|1510|1511.4|1510.2|1509.6|1508.4|242
1619085600000|2021-04-22 10:00:00|1511|1509.8|1510.4|1509.2|1511.4|1510.2|1509.9|1508.7|162
1619085900000|2021-04-22 10:05:00|1510.1|1508.9|1506.8|1505.6|1510.1|1508.9|1506.5|1505.3|276
1619086200000|2021-04-22 10:10:00|1506.6|1505.4|1505.4|1504.2|1506.9|1505.7|1505.1|1503.9|168
1619086500000|2021-04-22 10:15:00|1505.6|1504.4|1504.8|1503.6|1505.8|1504.6|1504.5|1503.3|134
1619086800000|2021-04-22 10:20:00|1504.9|1503.7|1505|1503.8|1505.6|1504.4|1504.7|1503.5|50
1619087100000|2021-04-22 10:25:00|1505.1|1503.9|1505.7|1504.5|1506.1|1504.9|1505|1503.8|36
1619087400000|2021-04-22 10:30:00|1505.5|1504.3|1506.7|1505.5|1506.7|1505.5|1505.2|1504|164
1619087700000|2021-04-22 10:35:00|1506.6|1505.4|1506.7|1505.5|1506.9|1505.7|1506.4|1505.2|36
1619088000000|2021-04-22 10:40:00|1506.5|1505.3|1505.9|1504.7|1506.8|1505.6|1505.9|1504.7|51
1619088300000|2021-04-22 10:45:00|1506|1504.8|1505.3|1504.1|1506.2|1505|1505.1|1503.9|47
1619088600000|2021-04-22 10:50:00|1505.5|1504.3|1505.4|1504.2|1505.5|1504.3|1504.6|1503.4|98
1619088900000|2021-04-22 10:55:00|1505.5|1504.3|1506.1|1504.9|1506.1|1504.9|1504.9|1503.7|71
1619089200000|2021-04-22 11:00:00|1505.9|1504.7|1505.8|1504.6|1505.9|1504.7|1504.7|1503.5|174
1619089500000|2021-04-22 11:05:00|1506|1504.8|1506|1504.8|1506.5|1505.3|1505.7|1504.5|44
1619089800000|2021-04-22 11:10:00|1505.9|1504.7|1506.1|1504.9|1506.3|1505.1|1505.5|1504.3|92
1619090100000|2021-04-22 11:15:00|1506.5|1505.3|1505.5|1504.3|1506.7|1505.5|1505.2|1504|239
1619090400000|2021-04-22 11:20:00|1506|1504.8|1505.9|1504.7|1506.1|1504.9|1505.6|1504.4|57
1619090700000|2021-04-22 11:25:00|1505.8|1504.6|1506.3|1505.1|1506.4|1505.2|1505.6|1504.4|38
1619091000000|2021-04-22 11:30:00|1506.2|1505|1504.4|1503.2|1506.2|1505|1504.3|1503.1|46
1619091300000|2021-04-22 11:35:00|1504.3|1503.1|1503.6|1502.4|1504.3|1503.1|1503.1|1501.9|115
1619091600000|2021-04-22 11:40:00|1503.7|1502.5|1503.5|1502.3|1504.1|1502.9|1502.7|1501.5|95
1619091900000|2021-04-22 11:45:00|1503.8|1502.6|1503.8|1502.6|1504.9|1503.7|1503.7|1502.5|73
1619092200000|2021-04-22 11:50:00|1503.9|1502.7|1502.1|1500.9|1504.3|1503.1|1501.8|1500.6|249
1619092500000|2021-04-22 11:55:00|1502|1500.8|1501.2|1500|1502.3|1501.1|1501|1499.8|162
1619092800000|2021-04-22 12:00:00|1501.1|1499.9|1502.5|1501.3|1502.5|1501.3|1501|1499.8|149
1619093100000|2021-04-22 12:05:00|1502.6|1501.4|1503.4|1502.2|1503.6|1502.4|1502.3|1501.1|73
1619093400000|2021-04-22 12:10:00|1503.5|1502.3|1502.4|1501.2|1503.6|1502.4|1502.4|1501.2|94
1619093700000|2021-04-22 12:15:00|1502.5|1501.3|1501.2|1500|1503.3|1502.1|1500.7|1499.5|185
1619094000000|2021-04-22 12:20:00|1501.1|1499.9|1500.6|1499.4|1501.3|1500.1|1500|1498.8|529
1619094300000|2021-04-22 12:25:00|1500.7|1499.5|1501.2|1500|1502.1|1500.9|1500.2|1499|251
1619094600000|2021-04-22 12:30:00|1501.1|1499.9|1500.4|1499.2|1501.4|1500.2|1498.8|1497.6|288
1619094900000|2021-04-22 12:35:00|1500.7|1499.5|1501.4|1500.2|1501.5|1500.3|1498.7|1497.5|303
1619095200000|2021-04-22 12:40:00|1501|1499.8|1502|1500.8|1503.4|1502.2|1500.8|1499.6|230
1619098200000|2021-04-22 13:30:00|1503.9|1502.7|1498.8|1497.6|1506.3|1505.1|1498.7|1497.5|2192
1619098500000|2021-04-22 13:35:00|1498.7|1497.5|1499.9|1498.7|1500.6|1499.4|1497.7|1496.5|1371
1619098800000|2021-04-22 13:40:00|1499.8|1498.6|1504|1502.8|1505.6|1504.4|1499.6|1498.4|1551
1619099100000|2021-04-22 13:45:00|1503.9|1502.7|1504.8|1503.6|1507.9|1506.7|1503.5|1502.3|3451
1619099400000|2021-04-22 13:50:00|1504.9|1503.7|1504.2|1503|1505.4|1504.2|1502.6|1501.4|438
1619099700000|2021-04-22 13:55:00|1504.1|1502.9|1505.4|1504.2|1506.1|1504.9|1504|1502.8|1116
1619100000000|2021-04-22 14:00:00|1505.5|1504.3|1503.8|1502.6|1506.6|1505.4|1503.3|1502.1|673
1619100300000|2021-04-22 14:05:00|1504.1|1502.9|1504.8|1503.6|1504.9|1503.7|1502.3|1501.1|450
1619100600000|2021-04-22 14:10:00|1504.6|1503.4|1506.2|1505|1506.3|1505.1|1504.3|1503.1|966
1619100900000|2021-04-22 14:15:00|1506.1|1504.9|1506.3|1505.1|1507.3|1506.1|1505.4|1504.2|977
1619101200000|2021-04-22 14:20:00|1506.4|1505.2|1507.3|1506.1|1508.4|1507.2|1506.1|1504.9|618
1619101500000|2021-04-22 14:25:00|1507.4|1506.2|1513.3|1512.1|1513.6|1512.4|1507.2|1506|1555
1619101800000|2021-04-22 14:30:00|1513.5|1512.3|1515.7|1514.5|1515.9|1514.7|1512.2|1511|1081
1619102100000|2021-04-22 14:35:00|1515.4|1514.2|1518.3|1517.1|1520.8|1519.6|1515.4|1514.2|1085
1619102400000|2021-04-22 14:40:00|1518.4|1517.2|1520|1518.8|1520.1|1518.9|1517.7|1516.5|840
1619102700000|2021-04-22 14:45:00|1519.8|1518.6|1522.6|1521.4|1524.1|1522.9|1518.1|1516.9|818
1619103000000|2021-04-22 14:50:00|1522.4|1521.2|1522.9|1521.7|1524.3|1523.1|1522|1520.8|698
1619103300000|2021-04-22 14:55:00|1523.2|1522|1516.8|1515.6|1523.2|1522|1516.7|1515.5|1137
1619103600000|2021-04-22 15:00:00|1516.5|1515.3|1512.2|1511|1516.9|1515.7|1511.7|1510.5|1712
1619103900000|2021-04-22 15:05:00|1512|1510.8|1513.3|1512.1|1513.8|1512.6|1510.7|1509.5|1367
1619104200000|2021-04-22 15:10:00|1513.4|1512.2|1515.4|1514.2|1517.4|1516.2|1513.3|1512.1|699
1619104500000|2021-04-22 15:15:00|1515.5|1514.3|1516.6|1515.4|1517.7|1516.5|1515.5|1514.3|986
1619104800000|2021-04-22 15:20:00|1516.7|1515.5|1517.9|1516.7|1519|1517.8|1515.5|1514.3|766
1619105100000|2021-04-22 15:25:00|1518.2|1517|1518.1|1516.9|1518.6|1517.4|1517.1|1515.9|780
1619105400000|2021-04-22 15:30:00|1518|1516.8|1519.2|1518|1519.6|1518.4|1517.5|1516.3|389
1619105700000|2021-04-22 15:35:00|1519.4|1518.2|1519.8|1518.6|1520.7|1519.5|1519|1517.8|576
1619106000000|2021-04-22 15:40:00|1520.1|1518.9|1522.8|1521.6|1523|1521.8|1519.2|1518|543
1619106300000|2021-04-22 15:45:00|1523|1521.8|1524.1|1522.9|1525.7|1524.5|1522.7|1521.5|802
1619106600000|2021-04-22 15:50:00|1524.2|1523|1524.6|1523.4|1526.4|1525.2|1523.4|1522.2|813
1619106900000|2021-04-22 15:55:00|1524.5|1523.3|1524.6|1523.4|1526.1|1524.9|1523.7|1522.5|457
1619107200000|2021-04-22 16:00:00|1524.7|1523.5|1521.4|1520.2|1525.1|1523.9|1521.2|1520|830
1619107500000|2021-04-22 16:05:00|1521.5|1520.3|1522.1|1520.9|1523.9|1522.7|1521.2|1520|585
1619107800000|2021-04-22 16:10:00|1522.3|1521.1|1524.6|1523.4|1525.7|1524.5|1522.3|1521.1|722
1619108100000|2021-04-22 16:15:00|1524.7|1523.5|1528.7|1527.5|1528.7|1527.5|1524.1|1522.9|927
1619108400000|2021-04-22 16:20:00|1528.5|1527.3|1530.4|1529.2|1530.7|1529.5|1528.1|1526.9|967
1619108700000|2021-04-22 16:25:00|1530.5|1529.3|1524.9|1523.7|1530.9|1529.7|1524.9|1523.7|747
1619109000000|2021-04-22 16:30:00|1524.8|1523.6|1524.2|1523|1526.1|1524.9|1524.1|1522.9|384
1619109300000|2021-04-22 16:35:00|1524.1|1522.9|1523.1|1521.9|1524.8|1523.6|1523|1521.8|364
1619109600000|2021-04-22 16:40:00|1523|1521.8|1520.6|1519.4|1523.2|1522|1519.9|1518.7|542
1619109900000|2021-04-22 16:45:00|1520.5|1519.3|1520.8|1519.6|1521.7|1520.5|1519.9|1518.7|415
1619110200000|2021-04-22 16:50:00|1520.7|1519.5|1521.4|1520.2|1521.5|1520.3|1519.1|1517.9|255
1619110500000|2021-04-22 16:55:00|1521.2|1520|1524|1522.8|1524.1|1522.9|1520.9|1519.7|400
1619110800000|2021-04-22 17:00:00|1524.1|1522.9|1525.5|1524.3|1525.6|1524.4|1523|1521.8|238
1619111100000|2021-04-22 17:05:00|1525.4|1524.2|1525.5|1524.3|1526.5|1525.3|1525|1523.8|331
1619111400000|2021-04-22 17:10:00|1525.3|1524.1|1526.3|1525.1|1526.5|1525.3|1524.2|1523|271
1619111700000|2021-04-22 17:15:00|1526.2|1525|1524.2|1523|1526.3|1525.1|1524|1522.8|259
1619112000000|2021-04-22 17:20:00|1524|1522.8|1525.3|1524.1|1525.6|1524.4|1524|1522.8|383
1619112300000|2021-04-22 17:25:00|1525.4|1524.2|1526.1|1524.9|1526.4|1525.2|1524.6|1523.4|328
1619112600000|2021-04-22 17:30:00|1526.2|1525|1526.3|1525.1|1526.8|1525.6|1524.4|1523.2|405
1619112900000|2021-04-22 17:35:00|1526.2|1525|1526.2|1525|1527.6|1526.4|1525.9|1524.7|400
1619113200000|2021-04-22 17:40:00|1526.3|1525.1|1526.4|1525.2|1527.1|1525.9|1525.9|1524.7|180
1619113500000|2021-04-22 17:45:00|1526.6|1525.4|1525.6|1524.4|1527|1525.8|1525.2|1524|367
1619113800000|2021-04-22 17:50:00|1525.7|1524.5|1524.6|1523.4|1526.1|1524.9|1524.6|1523.4|321
1619114100000|2021-04-22 17:55:00|1524.8|1523.6|1522.8|1521.6|1526|1524.8|1522.8|1521.6|335
1619114400000|2021-04-22 18:00:00|1522.9|1521.7|1525.5|1524.3|1526|1524.8|1522|1520.8|408
1619114700000|2021-04-22 18:05:00|1525.6|1524.4|1521.2|1520|1525.6|1524.4|1519.8|1518.6|836
1619115000000|2021-04-22 18:10:00|1520.7|1519.5|1520.7|1519.5|1522.3|1521.1|1515.7|1514.5|1729
1619115300000|2021-04-22 18:15:00|1520.5|1519.3|1522.1|1520.9|1522.4|1521.2|1519.7|1518.5|872
1619136000000|2021-04-23 00:00:00|1521.8|1520.6|1515.9|1514.7|1523.2|1522|1510.7|1509.5|802
1619136300000|2021-04-23 00:05:00|1515.7|1514.5|1513|1511.8|1516.3|1515.1|1511|1509.8|231
1619136600000|2021-04-23 00:10:00|1513.1|1511.9|1514.6|1513.4|1515.4|1514.2|1512|1510.8|107
1619136900000|2021-04-23 00:15:00|1514.3|1513.1|1516.8|1515.6|1517.7|1516.5|1514.3|1513.1|90
1619137200000|2021-04-23 00:20:00|1516.7|1515.5|1515|1513.8|1516.9|1515.7|1514.5|1513.3|103
1619137500000|2021-04-23 00:25:00|1514.9|1513.7|1517.4|1516.2|1517.4|1516.2|1514.7|1513.5|97
1619137800000|2021-04-23 00:30:00|1516.9|1515.7|1516.8|1515.6|1518.1|1516.9|1516.2|1515|55
1619138100000|2021-04-23 00:35:00|1516.4|1515.2|1516.7|1515.5|1517.5|1516.3|1516.2|1515|79
1619138400000|2021-04-23 00:40:00|1516.8|1515.6|1518|1516.8|1518|1516.8|1516.2|1515|49
1619138700000|2021-04-23 00:45:00|1517.8|1516.6|1519.7|1518.5|1520.3|1519.1|1517.7|1516.5|86
1619139000000|2021-04-23 00:50:00|1519.5|1518.3|1521.1|1519.9|1521.5|1520.3|1519|1517.8|106
1619139300000|2021-04-23 00:55:00|1520.7|1519.5|1520.1|1518.9|1521|1519.8|1520|1518.8|45
1619139600000|2021-04-23 01:00:00|1520|1518.8|1518.2|1517|1520.3|1519.1|1517.5|1516.3|100
1619139900000|2021-04-23 01:05:00|1518.3|1517.1|1519.1|1517.9|1519.6|1518.4|1517.9|1516.7|20
1619140200000|2021-04-23 01:10:00|1519.2|1518|1520.7|1519.5|1520.8|1519.6|1519.1|1517.9|39
1619140500000|2021-04-23 01:15:00|1520.6|1519.4|1521.9|1520.7|1522.4|1521.2|1520.6|1519.4|147
1619140800000|2021-04-23 01:20:00|1522|1520.8|1523|1521.8|1523.7|1522.5|1521.9|1520.7|97
1619141100000|2021-04-23 01:25:00|1523.1|1521.9|1525.4|1524.2|1525.7|1524.5|1523|1521.8|76
1619141400000|2021-04-23 01:30:00|1525.5|1524.3|1524.7|1523.5|1525.6|1524.4|1523.3|1522.1|72
1619141700000|2021-04-23 01:35:00|1524.6|1523.4|1525.6|1524.4|1525.6|1524.4|1524.2|1523|47
1619142000000|2021-04-23 01:40:00|1525.5|1524.3|1525.7|1524.5|1525.9|1524.7|1524.7|1523.5|129
1619142300000|2021-04-23 01:45:00|1525.8|1524.6|1526.4|1525.2|1526.6|1525.4|1525.7|1524.5|39
1619142600000|2021-04-23 01:50:00|1526.5|1525.3|1526.1|1524.9|1526.7|1525.5|1525.2|1524|96
1619142900000|2021-04-23 01:55:00|1526.2|1525|1526|1524.8|1526.4|1525.2|1525.9|1524.7|19
1619143200000|2021-04-23 02:00:00|1525.9|1524.7|1524.4|1523.2|1525.9|1524.7|1524.2|1523|40
1619143500000|2021-04-23 02:05:00|1524.3|1523.1|1523.5|1522.3|1524.5|1523.3|1522.9|1521.7|51
1619143800000|2021-04-23 02:10:00|1523.7|1522.5|1521.9|1520.7|1523.7|1522.5|1521.9|1520.7|171
1619144100000|2021-04-23 02:15:00|1522|1520.8|1521.1|1519.9|1522|1520.8|1521|1519.8|30
1619144400000|2021-04-23 02:20:00|1521|1519.8|1520.3|1519.1|1521.1|1519.9|1519.2|1518|81
1619144700000|2021-04-23 02:25:00|1520.4|1519.2|1520.1|1518.9|1520.5|1519.3|1519.7|1518.5|28
1619145000000|2021-04-23 02:30:00|1520|1518.8|1522|1520.8|1522|1520.8|1519.9|1518.7|53
1619145300000|2021-04-23 02:35:00|1522.1|1520.9|1521|1519.8|1522.2|1521|1520.3|1519.1|29
1619145600000|2021-04-23 02:40:00|1520.9|1519.7|1519.8|1518.6|1521.1|1519.9|1519.5|1518.3|23
1619145900000|2021-04-23 02:45:00|1520|1518.8|1518.9|1517.7|1520.1|1518.9|1518.4|1517.2|54
1619146200000|2021-04-23 02:50:00|1519|1517.8|1518|1516.8|1519|1517.8|1517.9|1516.7|24
1619146500000|2021-04-23 02:55:00|1517.9|1516.7|1518.4|1517.2|1519.1|1517.9|1517.7|1516.5|32
1619146800000|2021-04-23 03:00:00|1518.5|1517.3|1519|1517.8|1519.7|1518.5|1518.3|1517.1|30
1619147100000|2021-04-23 03:05:00|1518.9|1517.7|1520.2|1519|1520.2|1519|1518.5|1517.3|10
1619147400000|2021-04-23 03:10:00|1520.3|1519.1|1520.8|1519.6|1520.8|1519.6|1519.6|1518.4|24
1619147700000|2021-04-23 03:15:00|1520.7|1519.5|1520.6|1519.4|1521.2|1520|1520.3|1519.1|23
1619148000000|2021-04-23 03:20:00|1520.7|1519.5|1520.4|1519.2|1521.2|1520|1520.4|1519.2|10
1619148300000|2021-04-23 03:25:00|1520.3|1519.1|1521.2|1520|1521.2|1520|1520.2|1519|19
1619148600000|2021-04-23 03:30:00|1521.1|1519.9|1520.9|1519.7|1521.1|1519.9|1520.6|1519.4|5
1619148900000|2021-04-23 03:35:00|1521|1519.8|1520.9|1519.7|1521|1519.8|1520.8|1519.6|4
1619149200000|2021-04-23 03:40:00|1521|1519.8|1520.1|1518.9|1521|1519.8|1519.9|1518.7|4
1619149500000|2021-04-23 03:45:00|1520|1518.8|1518.5|1517.3|1520|1518.8|1518.4|1517.2|74
1619149800000|2021-04-23 03:50:00|1518.9|1517.7|1519.1|1517.9|1519.7|1518.5|1518.6|1517.4|26
1619150100000|2021-04-23 03:55:00|1519|1517.8|1519.8|1518.6|1519.8|1518.6|1519|1517.8|14
1619150400000|2021-04-23 04:00:00|1519.9|1518.7|1520.3|1519.1|1520.3|1519.1|1519.8|1518.6|4
1619150700000|2021-04-23 04:05:00|1520.7|1519.5|1520.2|1519|1520.7|1519.5|1520.2|1519|4
1619151000000|2021-04-23 04:10:00|1520.5|1519.3|1519.3|1518.1|1520.5|1519.3|1519.2|1518|6
1619151300000|2021-04-23 04:15:00|1519.2|1518|1520.5|1519.3|1520.7|1519.5|1519.2|1518|1
1619151600000|2021-04-23 04:20:00|1520.3|1519.1|1519.9|1518.7|1520.5|1519.3|1519.8|1518.6|2
1619151900000|2021-04-23 04:25:00|1520|1518.8|1520.8|1519.6|1521|1519.8|1520|1518.8|7
1619152200000|2021-04-23 04:30:00|1520.6|1519.4|1520|1518.8|1520.6|1519.4|1519.7|1518.5|21
1619152500000|2021-04-23 04:35:00|1520.2|1519|1520.3|1519.1|1520.3|1519.1|1520|1518.8|0
1619152800000|2021-04-23 04:40:00|1520.2|1519|1520.3|1519.1|1520.3|1519.1|1520|1518.8|10
1619153100000|2021-04-23 04:45:00|1520.4|1519.2|1520.7|1519.5|1520.9|1519.7|1520.4|1519.2|3
1619153400000|2021-04-23 04:50:00|1520.8|1519.6|1520.9|1519.7|1520.9|1519.7|1520.7|1519.5|2
1619153700000|2021-04-23 04:55:00|1520.8|1519.6|1520.4|1519.2|1521|1519.8|1520.4|1519.2|2
1619154000000|2021-04-23 05:00:00|1520.3|1519.1|1520.3|1519.1|1520.5|1519.3|1520.3|1519.1|7
1619154300000|2021-04-23 05:05:00|1520.4|1519.2|1520.6|1519.4|1521|1519.8|1520.4|1519.2|23
1619154600000|2021-04-23 05:10:00|1520.5|1519.3|1520.4|1519.2|1520.5|1519.3|1520.2|1519|0
1619154900000|2021-04-23 05:15:00|1520.5|1519.3|1521.2|1520|1521.2|1520|1520.5|1519.3|1
1619155200000|2021-04-23 05:20:00|1521.1|1519.9|1521.9|1520.7|1522.2|1521|1521.1|1519.9|7
1619155500000|2021-04-23 05:25:00|1522|1520.8|1521.2|1520|1522.2|1521|1520.7|1519.5|15
1619155800000|2021-04-23 05:30:00|1521.3|1520.1|1523.4|1522.2|1523.5|1522.3|1521|1519.8|41
1619156100000|2021-04-23 05:35:00|1523.5|1522.3|1523.8|1522.6|1524.1|1522.9|1522.9|1521.7|13
1619156400000|2021-04-23 05:40:00|1523.9|1522.7|1523|1521.8|1523.9|1522.7|1522.7|1521.5|16
1619156700000|2021-04-23 05:45:00|1522.9|1521.7|1522.9|1521.7|1523.6|1522.4|1522.3|1521.1|63
1619157000000|2021-04-23 05:50:00|1523|1521.8|1522.5|1521.3|1523.1|1521.9|1522.4|1521.2|7
1619157300000|2021-04-23 05:55:00|1522.4|1521.2|1522.8|1521.6|1522.8|1521.6|1521.8|1520.6|17
1619157600000|2021-04-23 06:00:00|1522.7|1521.5|1521.7|1520.5|1522.8|1521.6|1521.6|1520.4|18
1619157900000|2021-04-23 06:05:00|1521.6|1520.4|1523.1|1521.9|1523.3|1522.1|1521.6|1520.4|14
1619158200000|2021-04-23 06:10:00|1523|1521.8|1522.3|1521.1|1523.5|1522.3|1522.3|1521.1|6
1619158500000|2021-04-23 06:15:00|1522.5|1521.3|1520.8|1519.6|1522.7|1521.5|1520.4|1519.2|27
1619158800000|2021-04-23 06:20:00|1520.7|1519.5|1519.5|1518.3|1521.1|1519.9|1519.3|1518.1|19
1619159100000|2021-04-23 06:25:00|1519.6|1518.4|1519.6|1518.4|1520.6|1519.4|1519.5|1518.3|35
1619159400000|2021-04-23 06:30:00|1519.9|1518.7|1520.6|1519.4|1520.6|1519.4|1519.5|1518.3|31
1619159700000|2021-04-23 06:35:00|1520.7|1519.5|1521.2|1520|1521.6|1520.4|1520.5|1519.3|12
1619160000000|2021-04-23 06:40:00|1521.3|1520.1|1521.8|1520.6|1521.8|1520.6|1520.9|1519.7|14
1619160300000|2021-04-23 06:45:00|1521.9|1520.7|1520.7|1519.5|1522.1|1520.9|1520.6|1519.4|21
1619160600000|2021-04-23 06:50:00|1520.8|1519.6|1521|1519.8|1521.2|1520|1520.7|1519.5|7
1619160900000|2021-04-23 06:55:00|1521.1|1519.9|1521.4|1520.2|1521.6|1520.4|1520.9|1519.7|12
1619161200000|2021-04-23 07:00:00|1521.5|1520.3|1520.6|1519.4|1521.6|1520.4|1520.1|1518.9|24
1619161500000|2021-04-23 07:05:00|1520.7|1519.5|1522.4|1521.2|1522.5|1521.3|1520.6|1519.4|23
1619161800000|2021-04-23 07:10:00|1522.5|1521.3|1522.2|1521|1522.8|1521.6|1522.2|1521|8
1619162100000|2021-04-23 07:15:00|1522.4|1521.2|1522.3|1521.1|1523.2|1522|1522.2|1521|23
1619162400000|2021-04-23 07:20:00|1522.4|1521.2|1522.2|1521|1523.1|1521.9|1521.5|1520.3|30
1619162700000|2021-04-23 07:25:00|1522|1520.8|1521.5|1520.3|1522.9|1521.7|1521.5|1520.3|19
1619163000000|2021-04-23 07:30:00|1521.6|1520.4|1518.5|1517.3|1521.6|1520.4|1518.2|1517|115
1619163300000|2021-04-23 07:35:00|1518.4|1517.2|1519.2|1518|1519.7|1518.5|1518|1516.8|137
1619163600000|2021-04-23 07:40:00|1519.3|1518.1|1520.1|1518.9|1520.6|1519.4|1519.3|1518.1|19
1619163900000|2021-04-23 07:45:00|1520|1518.8|1519.8|1518.6|1520.9|1519.7|1519.3|1518.1|64
1619164200000|2021-04-23 07:50:00|1519.7|1518.5|1520.2|1519|1520.7|1519.5|1519.7|1518.5|32
1619164500000|2021-04-23 07:55:00|1520.5|1519.3|1520.4|1519.2|1521.1|1519.9|1520.4|1519.2|11
1619164800000|2021-04-23 08:00:00|1520.5|1519.3|1520|1518.8|1520.7|1519.5|1519.8|1518.6|15
1619165100000|2021-04-23 08:05:00|1519.9|1518.7|1520|1518.8|1520.4|1519.2|1519.9|1518.7|8
1619165400000|2021-04-23 08:10:00|1519.6|1518.4|1519.2|1518|1520|1518.8|1518.9|1517.7|17
1619165700000|2021-04-23 08:15:00|1519|1517.8|1518.2|1517|1519.2|1518|1518.1|1516.9|46
1619166000000|2021-04-23 08:20:00|1518.5|1517.3|1519.2|1518|1519.2|1518|1518.1|1516.9|24
1619166300000|2021-04-23 08:25:00|1519.4|1518.2|1518.5|1517.3|1519.7|1518.5|1518.5|1517.3|7
1619166600000|2021-04-23 08:30:00|1518.6|1517.4|1517|1515.8|1519|1517.8|1517|1515.8|85
1619166900000|2021-04-23 08:35:00|1517.1|1515.9|1516.6|1515.4|1517.4|1516.2|1515.8|1514.6|90
1619167200000|2021-04-23 08:40:00|1516.9|1515.7|1516.2|1515|1517.2|1516|1515.9|1514.7|12
1619167500000|2021-04-23 08:45:00|1516.3|1515.1|1516.6|1515.4|1516.9|1515.7|1515.9|1514.7|13
1619167800000|2021-04-23 08:50:00|1516.9|1515.7|1515.8|1514.6|1517.3|1516.1|1515.8|1514.6|30
1619168100000|2021-04-23 08:55:00|1515.9|1514.7|1515.8|1514.6|1516.5|1515.3|1515.8|1514.6|298
1619168400000|2021-04-23 09:00:00|1516|1514.8|1516|1514.8|1516.4|1515.2|1515.8|1514.6|110
1619168700000|2021-04-23 09:05:00|1515.9|1514.7|1515.8|1514.6|1516.4|1515.2|1515.6|1514.4|161
1619169000000|2021-04-23 09:10:00|1515.6|1514.4|1516.3|1515.1|1516.6|1515.4|1515.6|1514.4|152
1619169300000|2021-04-23 09:15:00|1516.1|1514.9|1516.6|1515.4|1516.9|1515.7|1515.6|1514.4|71
1619169600000|2021-04-23 09:20:00|1516.7|1515.5|1516.4|1515.2|1516.8|1515.6|1515.6|1514.4|75
1619169900000|2021-04-23 09:25:00|1516.5|1515.3|1516.8|1515.6|1516.8|1515.6|1515.8|1514.6|23
1619170200000|2021-04-23 09:30:00|1516.9|1515.7|1516.2|1515|1517.3|1516.1|1516.1|1514.9|49
1619170500000|2021-04-23 09:35:00|1516.1|1514.9|1516.5|1515.3|1516.8|1515.6|1516.1|1514.9|36
1619170800000|2021-04-23 09:40:00|1516.3|1515.1|1514.6|1513.4|1516.5|1515.3|1514.3|1513.1|126
1619171100000|2021-04-23 09:45:00|1514.7|1513.5|1511.5|1510.3|1515.1|1513.9|1511.3|1510.1|199
1619171400000|2021-04-23 09:50:00|1511.3|1510.1|1510.4|1509.2|1512.1|1510.9|1510.3|1509.1|156
1619171700000|2021-04-23 09:55:00|1510.5|1509.3|1510.7|1509.5|1512.1|1510.9|1510.3|1509.1|97
1619172000000|2021-04-23 10:00:00|1510.8|1509.6|1513.4|1512.2|1513.6|1512.4|1510.7|1509.5|103
1619172300000|2021-04-23 10:05:00|1513.5|1512.3|1514.2|1513|1514.3|1513.1|1513.4|1512.2|86
1619172600000|2021-04-23 10:10:00|1514.3|1513.1|1513.5|1512.3|1514.7|1513.5|1513.4|1512.2|70
1619172900000|2021-04-23 10:15:00|1513.7|1512.5|1514.1|1512.9|1514.3|1513.1|1513.3|1512.1|9
1619173200000|2021-04-23 10:20:00|1514.2|1513|1515|1513.8|1515.4|1514.2|1514.2|1513|111
1619173500000|2021-04-23 10:25:00|1514.8|1513.6|1515.5|1514.3|1515.5|1514.3|1514.8|1513.6|73
1619173800000|2021-04-23 10:30:00|1515.6|1514.4|1515.7|1514.5|1515.9|1514.7|1515.2|1514|39
1619174100000|2021-04-23 10:35:00|1515.8|1514.6|1516.2|1515|1516.4|1515.2|1515.2|1514|19
1619174400000|2021-04-23 10:40:00|1516.1|1514.9|1516.2|1515|1516.3|1515.1|1515.7|1514.5|14
1619174700000|2021-04-23 10:45:00|1516.1|1514.9|1517.4|1516.2|1517.4|1516.2|1516.1|1514.9|17
1619175000000|2021-04-23 10:50:00|1517.3|1516.1|1517.6|1516.4|1518|1516.8|1516.9|1515.7|12
1619175300000|2021-04-23 10:55:00|1517.7|1516.5|1518.1|1516.9|1518.2|1517|1517.5|1516.3|53
1619175600000|2021-04-23 11:00:00|1518.2|1517|1518.5|1517.3|1518.9|1517.7|1518|1516.8|57
1619175900000|2021-04-23 11:05:00|1518.4|1517.2|1518|1516.8|1518.7|1517.5|1517.7|1516.5|10
1619176200000|2021-04-23 11:10:00|1517.9|1516.7|1516.1|1514.9|1517.9|1516.7|1515.8|1514.6|161
1619176500000|2021-04-23 11:15:00|1516|1514.8|1517.4|1516.2|1517.8|1516.6|1516|1514.8|21
1619176800000|2021-04-23 11:20:00|1517.2|1516|1517.7|1516.5|1518|1516.8|1516.4|1515.2|51
1619177100000|2021-04-23 11:25:00|1517.9|1516.7|1517.2|1516|1517.9|1516.7|1516.7|1515.5|50
1619177400000|2021-04-23 11:30:00|1517.4|1516.2|1518.2|1517|1518.3|1517.1|1517.4|1516.2|64
1619177700000|2021-04-23 11:35:00|1518.3|1517.1|1518.4|1517.2|1518.7|1517.5|1517.8|1516.6|18
1619178000000|2021-04-23 11:40:00|1518.5|1517.3|1517.6|1516.4|1518.5|1517.3|1516.8|1515.6|106
1619178300000|2021-04-23 11:45:00|1517.7|1516.5|1516.4|1515.2|1517.9|1516.7|1516.4|1515.2|54
1619178600000|2021-04-23 11:50:00|1516.3|1515.1|1515.4|1514.2|1516.8|1515.6|1515.3|1514.1|35
1619178900000|2021-04-23 11:55:00|1515.5|1514.3|1513.5|1512.3|1515.5|1514.3|1513.4|1512.2|229
1619179200000|2021-04-23 12:00:00|1513.4|1512.2|1514.6|1513.4|1515.3|1514.1|1513.1|1511.9|45
1619179500000|2021-04-23 12:05:00|1514.7|1513.5|1516.1|1514.9|1516.3|1515.1|1514.7|1513.5|71
1619179800000|2021-04-23 12:10:00|1516|1514.8|1515.7|1514.5|1516.9|1515.7|1515.7|1514.5|19
1619180100000|2021-04-23 12:15:00|1515.6|1514.4|1514.6|1513.4|1515.9|1514.7|1514.5|1513.3|50
1619180400000|2021-04-23 12:20:00|1514.7|1513.5|1513.9|1512.7|1515.1|1513.9|1513.8|1512.6|27
1619180700000|2021-04-23 12:25:00|1514|1512.8|1515.3|1514.1|1515.5|1514.3|1513.7|1512.5|20
1619181000000|2021-04-23 12:30:00|1515.4|1514.2|1515.8|1514.6|1515.8|1514.6|1514.2|1513|69
1619181300000|2021-04-23 12:35:00|1515.6|1514.4|1516|1514.8|1516.6|1515.4|1515.5|1514.3|42
1619181600000|2021-04-23 12:40:00|1516.1|1514.9|1517.2|1516|1517.4|1516.2|1516.1|1514.9|110
1619184600000|2021-04-23 13:30:00|1517.8|1516.6|1514.2|1513|1523.8|1522.6|1514|1512.8|1639
1619184900000|2021-04-23 13:35:00|1514.5|1513.3|1513.5|1512.3|1518.5|1517.3|1513.5|1512.3|1227
1619185200000|2021-04-23 13:40:00|1513.7|1512.5|1515.8|1514.6|1517.2|1516|1513.2|1512|951
1619185500000|2021-04-23 13:45:00|1515.7|1514.5|1516.3|1515.1|1518.3|1517.1|1514.8|1513.6|851
1619185800000|2021-04-23 13:50:00|1516.4|1515.2|1513.6|1512.4|1517.5|1516.3|1513.3|1512.1|588
1619186100000|2021-04-23 13:55:00|1513.4|1512.2|1512.8|1511.6|1514.6|1513.4|1512.8|1511.6|462
1619186400000|2021-04-23 14:00:00|1512.9|1511.7|1515.1|1513.9|1515.3|1514.1|1512.2|1511|359
1619186700000|2021-04-23 14:05:00|1515|1513.8|1514.8|1513.6|1515.3|1514.1|1512.6|1511.4|467
1619187000000|2021-04-23 14:10:00|1515|1513.8|1516.6|1515.4|1516.6|1515.4|1514.8|1513.6|660
1619187300000|2021-04-23 14:15:00|1516.9|1515.7|1516.4|1515.2|1518.1|1516.9|1515.1|1513.9|517
1619187600000|2021-04-23 14:20:00|1516.1|1514.9|1514|1512.8|1516.1|1514.9|1513.6|1512.4|646
1619187900000|2021-04-23 14:25:00|1514.1|1512.9|1517.2|1516|1517.6|1516.4|1513.6|1512.4|2564
1619188200000|2021-04-23 14:30:00|1517.1|1515.9|1516|1514.8|1517.4|1516.2|1515.4|1514.2|598
1619188500000|2021-04-23 14:35:00|1515.9|1514.7|1514.4|1513.2|1516.2|1515|1514.1|1512.9|690
1619188800000|2021-04-23 14:40:00|1514.5|1513.3|1512.5|1511.3|1515.3|1514.1|1512.5|1511.3|473
1619189100000|2021-04-23 14:45:00|1512.4|1511.2|1512|1510.8|1513.4|1512.2|1511.8|1510.6|921
1619189400000|2021-04-23 14:50:00|1511.9|1510.7|1508.2|1507|1512.5|1511.3|1507.7|1506.5|1302
1619189700000|2021-04-23 14:55:00|1508.3|1507.1|1510.1|1508.9|1510.1|1508.9|1506.3|1505.1|1417
1619190000000|2021-04-23 15:00:00|1510.3|1509.1|1513.3|1512.1|1513.5|1512.3|1509.7|1508.5|1073
1619190300000|2021-04-23 15:05:00|1513.5|1512.3|1518.5|1517.3|1518.5|1517.3|1513.3|1512.1|838
1619190600000|2021-04-23 15:10:00|1518.6|1517.4|1520|1518.8|1522.4|1521.2|1518.1|1516.9|1177
1619190900000|2021-04-23 15:15:00|1520.1|1518.9|1518.2|1517|1520.2|1519|1517.4|1516.2|732
1619191200000|2021-04-23 15:20:00|1518.1|1516.9|1520.6|1519.4|1520.7|1519.5|1517.6|1516.4|551
1619191500000|2021-04-23 15:25:00|1520.3|1519.1|1518.9|1517.7|1520.5|1519.3|1517.5|1516.3|639
1619191800000|2021-04-23 15:30:00|1519|1517.8|1520.5|1519.3|1520.9|1519.7|1517.2|1516|634
1619192100000|2021-04-23 15:35:00|1520.4|1519.2|1524|1522.8|1525.4|1524.2|1520.4|1519.2|828
1619192400000|2021-04-23 15:40:00|1524.1|1522.9|1524.3|1523.1|1524.8|1523.6|1523.1|1521.9|603
1619192700000|2021-04-23 15:45:00|1524.4|1523.2|1530.1|1528.9|1531.2|1530|1524.3|1523.1|1674
1619193000000|2021-04-23 15:50:00|1530|1528.8|1531|1529.8|1533.9|1532.7|1529.7|1528.5|1536
1619193300000|2021-04-23 15:55:00|1531.1|1529.9|1528.2|1527|1531.3|1530.1|1527.8|1526.6|546
1619193600000|2021-04-23 16:00:00|1528.4|1527.2|1529|1527.8|1529.5|1528.3|1527.6|1526.4|419
1619193900000|2021-04-23 16:05:00|1529.1|1527.9|1528.3|1527.1|1529.5|1528.3|1525.7|1524.5|658
1619194200000|2021-04-23 16:10:00|1528.4|1527.2|1528.7|1527.5|1529.4|1528.2|1527.6|1526.4|264
1619194500000|2021-04-23 16:15:00|1528.5|1527.3|1528.2|1527|1528.9|1527.7|1526.7|1525.5|235
1619194800000|2021-04-23 16:20:00|1528.3|1527.1|1527.9|1526.7|1528.6|1527.4|1526.7|1525.5|180
1619195100000|2021-04-23 16:25:00|1528|1526.8|1527.1|1525.9|1529|1527.8|1527|1525.8|214
1619195400000|2021-04-23 16:30:00|1527|1525.8|1528.5|1527.3|1528.5|1527.3|1526.2|1525|307
1619195700000|2021-04-23 16:35:00|1528.2|1527|1529.3|1528.1|1531|1529.8|1528|1526.8|279
1619196000000|2021-04-23 16:40:00|1529.4|1528.2|1529|1527.8|1531.1|1529.9|1529|1527.8|270
1619196300000|2021-04-23 16:45:00|1528.9|1527.7|1529.8|1528.6|1529.8|1528.6|1528.5|1527.3|211
1619196600000|2021-04-23 16:50:00|1529.5|1528.3|1528|1526.8|1529.8|1528.6|1527.4|1526.2|187
1619196900000|2021-04-23 16:55:00|1528.3|1527.1|1527.5|1526.3|1528.3|1527.1|1526.9|1525.7|200
1619197200000|2021-04-23 17:00:00|1527.8|1526.6|1523.1|1521.9|1527.8|1526.6|1523.1|1521.9|334
1619197500000|2021-04-23 17:05:00|1523|1521.8|1524.7|1523.5|1525.5|1524.3|1522.9|1521.7|298
1619197800000|2021-04-23 17:10:00|1524.6|1523.4|1522|1520.8|1525.9|1524.7|1521.9|1520.7|527
1619198100000|2021-04-23 17:15:00|1521.9|1520.7|1521.2|1520|1523.1|1521.9|1521.2|1520|319
1619198400000|2021-04-23 17:20:00|1521|1519.8|1520|1518.8|1521.6|1520.4|1519.6|1518.4|461
1619198700000|2021-04-23 17:25:00|1519.9|1518.7|1517.9|1516.7|1520|1518.8|1517.4|1516.2|289
1619199000000|2021-04-23 17:30:00|1517.8|1516.6|1518.3|1517.1|1518.7|1517.5|1516.9|1515.7|514
1619199300000|2021-04-23 17:35:00|1518.4|1517.2|1520|1518.8|1520.3|1519.1|1518.3|1517.1|152
1619199600000|2021-04-23 17:40:00|1519.9|1518.7|1520.5|1519.3|1521|1519.8|1519.4|1518.2|484
1619199900000|2021-04-23 17:45:00|1520.6|1519.4|1518.9|1517.7|1521.3|1520.1|1518.9|1517.7|545
1619200200000|2021-04-23 17:50:00|1519|1517.8|1519.9|1518.7|1521.6|1520.4|1518.7|1517.5|403
1619200500000|2021-04-23 17:55:00|1520.1|1518.9|1520.6|1519.4|1521.5|1520.3|1519.8|1518.6|290
1619200800000|2021-04-23 18:00:00|1520.7|1519.5|1522.3|1521.1|1522.7|1521.5|1519.6|1518.4|537
1619201100000|2021-04-23 18:05:00|1522.4|1521.2|1522.4|1521.2|1524.5|1523.3|1521.6|1520.4|930
1619201400000|2021-04-23 18:10:00|1522.3|1521.1|1524.9|1523.7|1525.1|1523.9|1521|1519.8|2153
1619201700000|2021-04-23 18:15:00|1524.8|1523.6|1524.8|1523.6|1525.7|1524.5|1524.2|1523|1454
1619395200000|2021-04-26 00:00:00|1532.7|1531.5|1534.9|1533.7|1537|1535.8|1532.7|1531.5|875
1619395500000|2021-04-26 00:05:00|1534.8|1533.6|1537.6|1536.4|1537.6|1536.4|1534.6|1533.4|300
1619395800000|2021-04-26 00:10:00|1537.7|1536.5|1538|1536.8|1541.4|1540.2|1537.6|1536.4|406
1619396100000|2021-04-26 00:15:00|1538.1|1536.9|1538.7|1537.5|1539.6|1538.4|1537.6|1536.4|107
1619396400000|2021-04-26 00:20:00|1538.8|1537.6|1538.5|1537.3|1539.2|1538|1538.2|1537|365
1619396700000|2021-04-26 00:25:00|1538.6|1537.4|1542.2|1541|1542.3|1541.1|1538.6|1537.4|126
1619397000000|2021-04-26 00:30:00|1542|1540.8|1543.9|1542.7|1545.1|1543.9|1541.9|1540.7|230
1619397300000|2021-04-26 00:35:00|1543.8|1542.6|1546|1544.8|1547|1545.8|1543.8|1542.6|142
1619397600000|2021-04-26 00:40:00|1545.8|1544.6|1545.7|1544.5|1546.1|1544.9|1542.5|1541.3|149
1619397900000|2021-04-26 00:45:00|1545.8|1544.6|1543.9|1542.7|1546|1544.8|1543.3|1542.1|171
1619398200000|2021-04-26 00:50:00|1543.8|1542.6|1544.5|1543.3|1545.7|1544.5|1543.6|1542.4|58
1619398500000|2021-04-26 00:55:00|1544.6|1543.4|1543.1|1541.9|1545.6|1544.4|1543.1|1541.9|38
1619398800000|2021-04-26 01:00:00|1543.6|1542.4|1542.5|1541.3|1545.6|1544.4|1542.3|1541.1|111
1619399100000|2021-04-26 01:05:00|1542.8|1541.6|1543.9|1542.7|1544.8|1543.6|1542.3|1541.1|58
1619399400000|2021-04-26 01:10:00|1543.8|1542.6|1542.1|1540.9|1543.8|1542.6|1541.7|1540.5|58
1619399700000|2021-04-26 01:15:00|1542|1540.8|1541.1|1539.9|1542.1|1540.9|1539.8|1538.6|49
1619400000000|2021-04-26 01:20:00|1541|1539.8|1540|1538.8|1541.1|1539.9|1539.7|1538.5|105
1619400300000|2021-04-26 01:25:00|1539.9|1538.7|1538.9|1537.7|1540|1538.8|1538.6|1537.4|161
1619400600000|2021-04-26 01:30:00|1539|1537.8|1539.4|1538.2|1539.4|1538.2|1538.3|1537.1|39
1619400900000|2021-04-26 01:35:00|1539.5|1538.3|1540|1538.8|1540|1538.8|1538.7|1537.5|42
1619401200000|2021-04-26 01:40:00|1539.8|1538.6|1538.7|1537.5|1539.9|1538.7|1538.5|1537.3|8
1619401500000|2021-04-26 01:45:00|1538.8|1537.6|1540|1538.8|1540|1538.8|1538.7|1537.5|25
1619401800000|2021-04-26 01:50:00|1539.8|1538.6|1539.6|1538.4|1540.1|1538.9|1539.2|1538|13
1619402100000|2021-04-26 01:55:00|1539.5|1538.3|1538.6|1537.4|1539.5|1538.3|1538.5|1537.3|2
1619402400000|2021-04-26 02:00:00|1538.8|1537.6|1537|1535.8|1539.5|1538.3|1537|1535.8|28
1619402700000|2021-04-26 02:05:00|1537.1|1535.9|1537.3|1536.1|1538.3|1537.1|1536.5|1535.3|13
1619403000000|2021-04-26 02:10:00|1537.4|1536.2|1538.4|1537.2|1538.4|1537.2|1536.5|1535.3|53
1619403300000|2021-04-26 02:15:00|1538.5|1537.3|1538.2|1537|1538.7|1537.5|1538|1536.8|98
1619403600000|2021-04-26 02:20:00|1538.3|1537.1|1539.3|1538.1|1539.5|1538.3|1538.3|1537.1|41
1619403900000|2021-04-26 02:25:00|1539.4|1538.2|1540|1538.8|1540|1538.8|1539.4|1538.2|0
1619404200000|2021-04-26 02:30:00|1539.9|1538.7|1537.9|1536.7|1540|1538.8|1537.1|1535.9|33
1619404500000|2021-04-26 02:35:00|1538|1536.8|1534.6|1533.4|1538.3|1537.1|1534.3|1533.1|76
1619404800000|2021-04-26 02:40:00|1534.5|1533.3|1534.8|1533.6|1535.7|1534.5|1534.4|1533.2|54
1619405100000|2021-04-26 02:45:00|1534.7|1533.5|1534.1|1532.9|1535.4|1534.2|1534.1|1532.9|8
1619405400000|2021-04-26 02:50:00|1534|1532.8|1530.6|1529.4|1534.5|1533.3|1530.4|1529.2|67
1619405700000|2021-04-26 02:55:00|1530.5|1529.3|1528.8|1527.6|1531.1|1529.9|1528.8|1527.6|34
1619406000000|2021-04-26 03:00:00|1528.6|1527.4|1531.8|1530.6|1532.2|1531|1527.8|1526.6|55
1619406300000|2021-04-26 03:05:00|1531.7|1530.5|1529.1|1527.9|1532.5|1531.3|1528.6|1527.4|54
1619406600000|2021-04-26 03:10:00|1529.2|1528|1527.9|1526.7|1529.5|1528.3|1527.8|1526.6|26
1619406900000|2021-04-26 03:15:00|1527.7|1526.5|1527|1525.8|1528.7|1527.5|1526.9|1525.7|24
1619407200000|2021-04-26 03:20:00|1526.9|1525.7|1527.5|1526.3|1527.8|1526.6|1526.7|1525.5|14
1619407500000|2021-04-26 03:25:00|1527.6|1526.4|1528.2|1527|1528.5|1527.3|1525.9|1524.7|163
1619407800000|2021-04-26 03:30:00|1528|1526.8|1528.2|1527|1528.9|1527.7|1527.8|1526.6|40
1619408100000|2021-04-26 03:35:00|1528.1|1526.9|1529.6|1528.4|1529.6|1528.4|1528.1|1526.9|7
1619408400000|2021-04-26 03:40:00|1529.7|1528.5|1529.8|1528.6|1530.3|1529.1|1529.6|1528.4|23
1619408700000|2021-04-26 03:45:00|1529.7|1528.5|1529.5|1528.3|1530.1|1528.9|1529.4|1528.2|3
1619409000000|2021-04-26 03:50:00|1529.4|1528.2|1529.4|1528.2|1529.6|1528.4|1529.2|1528|31
1619409300000|2021-04-26 03:55:00|1529.3|1528.1|1529.9|1528.7|1530.1|1528.9|1529.2|1528|28
1619409600000|2021-04-26 04:00:00|1530|1528.8|1531.2|1530|1531.3|1530.1|1530|1528.8|14
1619409900000|2021-04-26 04:05:00|1531.3|1530.1|1532|1530.8|1532|1530.8|1531.3|1530.1|10
1619410200000|2021-04-26 04:10:00|1532.1|1530.9|1533|1531.8|1533|1531.8|1532|1530.8|21
1619410500000|2021-04-26 04:15:00|1533.1|1531.9|1532.1|1530.9|1533.2|1532|1532.1|1530.9|34
1619410800000|2021-04-26 04:20:00|1531.8|1530.6|1532.1|1530.9|1532.3|1531.1|1531.8|1530.6|15
1619411100000|2021-04-26 04:25:00|1531.8|1530.6|1531.5|1530.3|1531.8|1530.6|1531.1|1529.9|16
1619411400000|2021-04-26 04:30:00|1531.4|1530.2|1530.9|1529.7|1531.4|1530.2|1530.8|1529.6|15
1619411700000|2021-04-26 04:35:00|1531|1529.8|1530.9|1529.7|1531.3|1530.1|1530.7|1529.5|10
1619412000000|2021-04-26 04:40:00|1530.8|1529.6|1530.9|1529.7|1530.9|1529.7|1530.5|1529.3|3
1619412300000|2021-04-26 04:45:00|1530.8|1529.6|1530.5|1529.3|1530.8|1529.6|1530.4|1529.2|53
1619412600000|2021-04-26 04:50:00|1530.6|1529.4|1530.6|1529.4|1530.8|1529.6|1530.4|1529.2|107
1619412900000|2021-04-26 04:55:00|1530.7|1529.5|1530.9|1529.7|1531.1|1529.9|1530.7|1529.5|2
1619413200000|2021-04-26 05:00:00|1531.1|1529.9|1531.6|1530.4|1531.8|1530.6|1530.8|1529.6|10
1619413500000|2021-04-26 05:05:00|1531.7|1530.5|1530.3|1529.1|1531.7|1530.5|1530|1528.8|10
1619413800000|2021-04-26 05:10:00|1530.2|1529|1529.4|1528.2|1530.2|1529|1529.4|1528.2|10
1619414100000|2021-04-26 05:15:00|1529.6|1528.4|1529.6|1528.4|1529.8|1528.6|1529.4|1528.2|0
1619414400000|2021-04-26 05:20:00|1529.8|1528.6|1529.6|1528.4|1530|1528.8|1529.4|1528.2|10
1619414700000|2021-04-26 05:25:00|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.2|1528|14
1619415000000|2021-04-26 05:30:00|1529.4|1528.2|1528.1|1526.9|1529.4|1528.2|1527.9|1526.7|16
1619415300000|2021-04-26 05:35:00|1528|1526.8|1525|1523.8|1528|1526.8|1524.9|1523.7|62
1619415600000|2021-04-26 05:40:00|1524.9|1523.7|1524.8|1523.6|1525.9|1524.7|1524.7|1523.5|11
1619415900000|2021-04-26 05:45:00|1524.7|1523.5|1524.9|1523.7|1525.1|1523.9|1524.2|1523|16
1619416200000|2021-04-26 05:50:00|1525|1523.8|1525.1|1523.9|1526|1524.8|1524.9|1523.7|49
1619416500000|2021-04-26 05:55:00|1525.2|1524|1523.8|1522.6|1525.2|1524|1523.7|1522.5|18
1619416800000|2021-04-26 06:00:00|1523.7|1522.5|1523.4|1522.2|1524.2|1523|1522.9|1521.7|38
1619417100000|2021-04-26 06:05:00|1523.2|1522|1523.7|1522.5|1525.4|1524.2|1522.9|1521.7|59
1619417400000|2021-04-26 06:10:00|1523.6|1522.4|1524.4|1523.2|1524.7|1523.5|1523.5|1522.3|15
1619417700000|2021-04-26 06:15:00|1524.3|1523.1|1524.6|1523.4|1525.1|1523.9|1523.5|1522.3|44
1619418000000|2021-04-26 06:20:00|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.1|1522.9|20
1619418300000|2021-04-26 06:25:00|1524.6|1523.4|1525.9|1524.7|1525.9|1524.7|1524.1|1522.9|8
1619418600000|2021-04-26 06:30:00|1526.1|1524.9|1525.6|1524.4|1526.1|1524.9|1524.1|1522.9|10
1619418900000|2021-04-26 06:35:00|1525.7|1524.5|1524.5|1523.3|1525.7|1524.5|1523.9|1522.7|168
1619419200000|2021-04-26 06:40:00|1524.6|1523.4|1526.7|1525.5|1527|1525.8|1524.6|1523.4|126
1619419500000|2021-04-26 06:45:00|1526.8|1525.6|1527.3|1526.1|1527.7|1526.5|1526.7|1525.5|18
1619419800000|2021-04-26 06:50:00|1527.2|1526|1528.7|1527.5|1528.7|1527.5|1526.7|1525.5|30
1619420100000|2021-04-26 06:55:00|1528.5|1527.3|1527.5|1526.3|1529.1|1527.9|1527.4|1526.2|63
1619420400000|2021-04-26 07:00:00|1527.1|1525.9|1529.6|1528.4|1529.8|1528.6|1526.9|1525.7|69
1619420700000|2021-04-26 07:05:00|1529.4|1528.2|1529.9|1528.7|1530.1|1528.9|1528.3|1527.1|38
1619421000000|2021-04-26 07:10:00|1529.8|1528.6|1529.7|1528.5|1530.1|1528.9|1529|1527.8|24
1619421300000|2021-04-26 07:15:00|1529.8|1528.6|1530.1|1528.9|1531.6|1530.4|1529.7|1528.5|54
1619421600000|2021-04-26 07:20:00|1529.9|1528.7|1532.5|1531.3|1532.6|1531.4|1529.8|1528.6|40
1619421900000|2021-04-26 07:25:00|1532.4|1531.2|1532.6|1531.4|1534.3|1533.1|1531.9|1530.7|28
1619422200000|2021-04-26 07:30:00|1532.5|1531.3|1532.8|1531.6|1532.8|1531.6|1531.4|1530.2|28
1619422500000|2021-04-26 07:35:00|1532.7|1531.5|1531.7|1530.5|1532.7|1531.5|1531.7|1530.5|41
1619422800000|2021-04-26 07:40:00|1531.6|1530.4|1530.5|1529.3|1531.8|1530.6|1530.2|1529|36
1619423100000|2021-04-26 07:45:00|1530.6|1529.4|1531.3|1530.1|1531.4|1530.2|1530.4|1529.2|79
1619423400000|2021-04-26 07:50:00|1531.5|1530.3|1531|1529.8|1532|1530.8|1530.8|1529.6|12
1619423700000|2021-04-26 07:55:00|1531.1|1529.9|1531.5|1530.3|1532.3|1531.1|1531.1|1529.9|12
1619424000000|2021-04-26 08:00:00|1531|1529.8|1530.4|1529.2|1531.3|1530.1|1529.9|1528.7|15
1619424300000|2021-04-26 08:05:00|1530.3|1529.1|1529.6|1528.4|1530.5|1529.3|1529.5|1528.3|26
1619424600000|2021-04-26 08:10:00|1529.7|1528.5|1528.6|1527.4|1529.8|1528.6|1528.6|1527.4|13
1619424900000|2021-04-26 08:15:00|1528.7|1527.5|1528.6|1527.4|1529.1|1527.9|1528.4|1527.2|10
1619425200000|2021-04-26 08:20:00|1528.5|1527.3|1527.9|1526.7|1529.1|1527.9|1527.9|1526.7|20
1619425500000|2021-04-26 08:25:00|1527.7|1526.5|1525.7|1524.5|1527.7|1526.5|1525.6|1524.4|63
1619425800000|2021-04-26 08:30:00|1525.8|1524.6|1526.7|1525.5|1526.8|1525.6|1525.7|1524.5|20
1619426100000|2021-04-26 08:35:00|1526.6|1525.4|1526.6|1525.4|1526.8|1525.6|1525.8|1524.6|13
1619426400000|2021-04-26 08:40:00|1526.5|1525.3|1527|1525.8|1527.2|1526|1526.3|1525.1|50
1619426700000|2021-04-26 08:45:00|1526.8|1525.6|1526.2|1525|1527.3|1526.1|1526|1524.8|7
1619427000000|2021-04-26 08:50:00|1526|1524.8|1525.7|1524.5|1527.5|1526.3|1525.5|1524.3|11
1619427300000|2021-04-26 08:55:00|1525.8|1524.6|1525.7|1524.5|1527|1525.8|1525.7|1524.5|36
1619427600000|2021-04-26 09:00:00|1525.6|1524.4|1525.1|1523.9|1525.8|1524.6|1524.7|1523.5|129
1619427900000|2021-04-26 09:05:00|1525.2|1524|1524.6|1523.4|1525.3|1524.1|1524.1|1522.9|13
1619428200000|2021-04-26 09:10:00|1524.7|1523.5|1525.8|1524.6|1525.8|1524.6|1524.4|1523.2|118
1619428500000|2021-04-26 09:15:00|1525.9|1524.7|1526.8|1525.6|1526.8|1525.6|1525.6|1524.4|131
1619428800000|2021-04-26 09:20:00|1526.6|1525.4|1527.1|1525.9|1527.9|1526.7|1526.6|1525.4|19
1619429100000|2021-04-26 09:25:00|1527.3|1526.1|1528.7|1527.5|1528.8|1527.6|1526.9|1525.7|67
1619429400000|2021-04-26 09:30:00|1528.9|1527.7|1528.6|1527.4|1529|1527.8|1527.7|1526.5|52
1619429700000|2021-04-26 09:35:00|1528.7|1527.5|1528.6|1527.4|1529|1527.8|1528|1526.8|30
1619430000000|2021-04-26 09:40:00|1528.5|1527.3|1528|1526.8|1528.6|1527.4|1527.8|1526.6|3
1619430300000|2021-04-26 09:45:00|1527.9|1526.7|1527.9|1526.7|1529.2|1528|1527.9|1526.7|30
1619430600000|2021-04-26 09:50:00|1527.8|1526.6|1528.3|1527.1|1528.4|1527.2|1527.2|1526|20
1619430900000|2021-04-26 09:55:00|1528.4|1527.2|1527.5|1526.3|1528.7|1527.5|1527.5|1526.3|77
1619431200000|2021-04-26 10:00:00|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.2|1526|16
1619431500000|2021-04-26 10:05:00|1527.6|1526.4|1528|1526.8|1529.2|1528|1527.5|1526.3|153
1619431800000|2021-04-26 10:10:00|1527.9|1526.7|1528.3|1527.1|1528.4|1527.2|1527.4|1526.2|14
1619432100000|2021-04-26 10:15:00|1528.2|1527|1528.9|1527.7|1528.9|1527.7|1527.9|1526.7|5
1619432400000|2021-04-26 10:20:00|1528.8|1527.6|1527.7|1526.5|1528.9|1527.7|1527.4|1526.2|47
1619432700000|2021-04-26 10:25:00|1527.9|1526.7|1529.2|1528|1529.3|1528.1|1527.8|1526.6|9
1619433000000|2021-04-26 10:30:00|1529.1|1527.9|1529.9|1528.7|1530.1|1528.9|1529.1|1527.9|28
1619433300000|2021-04-26 10:35:00|1529.7|1528.5|1529.6|1528.4|1529.9|1528.7|1529.2|1528|28
1619433600000|2021-04-26 10:40:00|1529.5|1528.3|1529.4|1528.2|1529.9|1528.7|1528.8|1527.6|38
1619433900000|2021-04-26 10:45:00|1529.2|1528|1529.5|1528.3|1529.6|1528.4|1528.4|1527.2|269
1619434200000|2021-04-26 10:50:00|1529.6|1528.4|1528.3|1527.1|1529.6|1528.4|1528.1|1526.9|46
1619434500000|2021-04-26 10:55:00|1528.2|1527|1526.9|1525.7|1528.4|1527.2|1526.8|1525.6|33
1619434800000|2021-04-26 11:00:00|1526.4|1525.2|1527.2|1526|1527.4|1526.2|1526.4|1525.2|2
1619435100000|2021-04-26 11:05:00|1527.3|1526.1|1527.4|1526.2|1527.6|1526.4|1527.1|1525.9|3
1619435400000|2021-04-26 11:10:00|1527.6|1526.4|1528|1526.8|1528.3|1527.1|1527.4|1526.2|21
1619435700000|2021-04-26 11:15:00|1527.9|1526.7|1528.4|1527.2|1528.8|1527.6|1527.9|1526.7|29
1619436000000|2021-04-26 11:20:00|1528.3|1527.1|1529.9|1528.7|1530.1|1528.9|1528.3|1527.1|50
1619436300000|2021-04-26 11:25:00|1529.8|1528.6|1530.6|1529.4|1530.9|1529.7|1529.6|1528.4|18
1619436600000|2021-04-26 11:30:00|1530.5|1529.3|1531.6|1530.4|1531.8|1530.6|1530.4|1529.2|23
1619436900000|2021-04-26 11:35:00|1531.7|1530.5|1531.7|1530.5|1532.3|1531.1|1531.1|1529.9|95
1619437200000|2021-04-26 11:40:00|1531.6|1530.4|1531.2|1530|1532.4|1531.2|1530.3|1529.1|47
1619437500000|2021-04-26 11:45:00|1531.3|1530.1|1530.2|1529|1531.6|1530.4|1529.8|1528.6|245
1619437800000|2021-04-26 11:50:00|1529.9|1528.7|1528.6|1527.4|1530|1528.8|1528.6|1527.4|68
1619438100000|2021-04-26 11:55:00|1528.3|1527.1|1529.7|1528.5|1530.1|1528.9|1527.8|1526.6|43
1619438400000|2021-04-26 12:00:00|1529.6|1528.4|1530.1|1528.9|1530.5|1529.3|1529.3|1528.1|88
1619438700000|2021-04-26 12:05:00|1530.3|1529.1|1532.7|1531.5|1533.2|1532|1530|1528.8|164
1619439000000|2021-04-26 12:10:00|1532.6|1531.4|1533.6|1532.4|1533.6|1532.4|1531.9|1530.7|47
1619439300000|2021-04-26 12:15:00|1533|1531.8|1534|1532.8|1534.1|1532.9|1532.2|1531|37
1619439600000|2021-04-26 12:20:00|1534.1|1532.9|1533.6|1532.4|1534.4|1533.2|1532.8|1531.6|23
1619439900000|2021-04-26 12:25:00|1533.5|1532.3|1533|1531.8|1533.9|1532.7|1532.6|1531.4|106
1619440200000|2021-04-26 12:30:00|1533.1|1531.9|1533.6|1532.4|1533.9|1532.7|1532.9|1531.7|116
1619440500000|2021-04-26 12:35:00|1533.5|1532.3|1532.2|1531|1533.9|1532.7|1531.9|1530.7|101
1619440800000|2021-04-26 12:40:00|1532.3|1531.1|1533.7|1532.5|1534|1532.8|1531.9|1530.7|410
1619443800000|2021-04-26 13:30:00|1539.2|1538|1543|1541.8|1543.5|1542.3|1533.6|1532.4|1461
1619444100000|2021-04-26 13:35:00|1543.1|1541.9|1544.5|1543.3|1552.4|1551.2|1543.1|1541.9|1046
1619444400000|2021-04-26 13:40:00|1544.7|1543.5|1543.6|1542.4|1548.3|1547.1|1543.3|1542.1|804
1619444700000|2021-04-26 13:45:00|1543.9|1542.7|1545.1|1543.9|1545.7|1544.5|1543.3|1542.1|524
1619445000000|2021-04-26 13:50:00|1545.2|1544|1541.7|1540.5|1545.8|1544.6|1538.1|1536.9|780
1619445300000|2021-04-26 13:55:00|1541.6|1540.4|1535.7|1534.5|1541.6|1540.4|1532.4|1531.2|893
1619445600000|2021-04-26 14:00:00|1535.9|1534.7|1531.4|1530.2|1537.2|1536|1530.4|1529.2|1227
1619445900000|2021-04-26 14:05:00|1531.2|1530|1527.4|1526.2|1532.9|1531.7|1525|1523.8|728
1619446200000|2021-04-26 14:10:00|1527.5|1526.3|1527.3|1526.1|1528.9|1527.7|1525.4|1524.2|825
1619446500000|2021-04-26 14:15:00|1527.2|1526|1529.5|1528.3|1530.8|1529.6|1527|1525.8|721
1619446800000|2021-04-26 14:20:00|1529.3|1528.1|1531.6|1530.4|1532|1530.8|1528.8|1527.6|793
1619447100000|2021-04-26 14:25:00|1531.8|1530.6|1527.9|1526.7|1531.8|1530.6|1526.3|1525.1|1869
1619447400000|2021-04-26 14:30:00|1528.2|1527|1531.4|1530.2|1532.3|1531.1|1527.8|1526.6|677
1619447700000|2021-04-26 14:35:00|1531.6|1530.4|1531.8|1530.6|1532.8|1531.6|1530.3|1529.1|858
1619448000000|2021-04-26 14:40:00|1531.7|1530.5|1531.3|1530.1|1534.1|1532.9|1530.9|1529.7|1274
1619448300000|2021-04-26 14:45:00|1531.2|1530|1531.9|1530.7|1532.5|1531.3|1531|1529.8|310
1619448600000|2021-04-26 14:50:00|1532|1530.8|1533.9|1532.7|1534.2|1533|1530.5|1529.3|641
1619448900000|2021-04-26 14:55:00|1533.8|1532.6|1534.3|1533.1|1535.8|1534.6|1533.8|1532.6|460
1619449200000|2021-04-26 15:00:00|1534.2|1533|1536.4|1535.2|1536.8|1535.6|1534.2|1533|626
1619449500000|2021-04-26 15:05:00|1536.2|1535|1536.9|1535.7|1537.2|1536|1533.6|1532.4|749
1619449800000|2021-04-26 15:10:00|1537|1535.8|1537.4|1536.2|1538.7|1537.5|1536.2|1535|409
1619450100000|2021-04-26 15:15:00|1537.3|1536.1|1537|1535.8|1537.7|1536.5|1535.9|1534.7|738
1619450400000|2021-04-26 15:20:00|1536.8|1535.6|1535.3|1534.1|1537|1535.8|1535|1533.8|366
1619450700000|2021-04-26 15:25:00|1535.5|1534.3|1538.5|1537.3|1538.7|1537.5|1534.9|1533.7|325
1619451000000|2021-04-26 15:30:00|1538.4|1537.2|1536.4|1535.2|1539.1|1537.9|1536.4|1535.2|859
1619451300000|2021-04-26 15:35:00|1536.5|1535.3|1534.6|1533.4|1538|1536.8|1533.5|1532.3|450
1619451600000|2021-04-26 15:40:00|1534.5|1533.3|1536.6|1535.4|1537.7|1536.5|1534.4|1533.2|757
1619451900000|2021-04-26 15:45:00|1536.7|1535.5|1540.4|1539.2|1540.9|1539.7|1536.6|1535.4|414
1619452200000|2021-04-26 15:50:00|1540.5|1539.3|1543.9|1542.7|1544|1542.8|1540.5|1539.3|709
1619452500000|2021-04-26 15:55:00|1543.8|1542.6|1545|1543.8|1545.7|1544.5|1543.8|1542.6|469
1619452800000|2021-04-26 16:00:00|1545.1|1543.9|1542.6|1541.4|1545.1|1543.9|1542.5|1541.3|414
1619453100000|2021-04-26 16:05:00|1542.7|1541.5|1543.7|1542.5|1544.8|1543.6|1542.6|1541.4|454
1619453400000|2021-04-26 16:10:00|1544|1542.8|1545.3|1544.1|1545.8|1544.6|1543.8|1542.6|173
1619453700000|2021-04-26 16:15:00|1545.4|1544.2|1546.7|1545.5|1546.7|1545.5|1545|1543.8|509
1619454000000|2021-04-26 16:20:00|1546.5|1545.3|1546.3|1545.1|1547.4|1546.2|1545.5|1544.3|438
1619454300000|2021-04-26 16:25:00|1546.5|1545.3|1551.4|1550.2|1551.4|1550.2|1546.4|1545.2|667
1619454600000|2021-04-26 16:30:00|1551.5|1550.3|1550.4|1549.2|1551.9|1550.7|1549.4|1548.2|408
1619454900000|2021-04-26 16:35:00|1550.3|1549.1|1548.5|1547.3|1550.8|1549.6|1548.5|1547.3|542
1619455200000|2021-04-26 16:40:00|1548.7|1547.5|1546.8|1545.6|1549.6|1548.4|1546.7|1545.5|191
1619455500000|2021-04-26 16:45:00|1547|1545.8|1545.8|1544.6|1547.5|1546.3|1544.7|1543.5|278
1619455800000|2021-04-26 16:50:00|1545.5|1544.3|1546|1544.8|1547|1545.8|1544.8|1543.6|257
1619456100000|2021-04-26 16:55:00|1546.1|1544.9|1545.3|1544.1|1546.8|1545.6|1544.8|1543.6|155
1619456400000|2021-04-26 17:00:00|1545.5|1544.3|1545.8|1544.6|1546.8|1545.6|1544.8|1543.6|91
1619456700000|2021-04-26 17:05:00|1546|1544.8|1545.1|1543.9|1547.6|1546.4|1544.6|1543.4|247
1619457000000|2021-04-26 17:10:00|1544.9|1543.7|1546.3|1545.1|1546.6|1545.4|1544.9|1543.7|239
1619457300000|2021-04-26 17:15:00|1546.1|1544.9|1543.7|1542.5|1547.5|1546.3|1543.6|1542.4|113
1619457600000|2021-04-26 17:20:00|1543.8|1542.6|1545.1|1543.9|1545.3|1544.1|1543.1|1541.9|803
1619457900000|2021-04-26 17:25:00|1545.3|1544.1|1545.7|1544.5|1546.8|1545.6|1544.8|1543.6|520
1619458200000|2021-04-26 17:30:00|1545.6|1544.4|1546|1544.8|1546.5|1545.3|1543.8|1542.6|274
1619458500000|2021-04-26 17:35:00|1546.1|1544.9|1546.2|1545|1547.4|1546.2|1545.7|1544.5|1541
1619458800000|2021-04-26 17:40:00|1546.3|1545.1|1549.3|1548.1|1549.3|1548.1|1546.3|1545.1|874
1619459100000|2021-04-26 17:45:00|1549.4|1548.2|1547.6|1546.4|1550.3|1549.1|1547.6|1546.4|630
1619459400000|2021-04-26 17:50:00|1547.9|1546.7|1547.6|1546.4|1548.7|1547.5|1547|1545.8|697
1619459700000|2021-04-26 17:55:00|1547.4|1546.2|1548.5|1547.3|1548.7|1547.5|1546.7|1545.5|1456
1619460000000|2021-04-26 18:00:00|1548.6|1547.4|1549.3|1548.1|1550.1|1548.9|1547.5|1546.3|719
1619460300000|2021-04-26 18:05:00|1549.6|1548.4|1547.8|1546.6|1550.1|1548.9|1547.6|1546.4|910
1619460600000|2021-04-26 18:10:00|1547.9|1546.7|1548.9|1547.7|1549.4|1548.2|1544.9|1543.7|1409
1619460900000|2021-04-26 18:15:00|1548.7|1547.5|1550.5|1549.3|1550.6|1549.4|1548.7|1547.5|1324
1619481600000|2021-04-27 00:00:00|1551.4|1550.2|1551.9|1550.7|1553.7|1552.5|1548.9|1547.7|420
1619481900000|2021-04-27 00:05:00|1551.8|1550.6|1551.2|1550|1551.8|1550.6|1549.1|1547.9|258
1619482200000|2021-04-27 00:10:00|1551.3|1550.1|1550.6|1549.4|1552.1|1550.9|1549.2|1548|349
1619482500000|2021-04-27 00:15:00|1550.4|1549.2|1549.5|1548.3|1551.6|1550.4|1549.4|1548.2|86
1619482800000|2021-04-27 00:20:00|1549.8|1548.6|1550.7|1549.5|1551.8|1550.6|1549.5|1548.3|80
1619483100000|2021-04-27 00:25:00|1550.8|1549.6|1550.2|1549|1551.6|1550.4|1549.7|1548.5|18
1619483400000|2021-04-27 00:30:00|1550.1|1548.9|1549.5|1548.3|1550.7|1549.5|1549|1547.8|85
1619483700000|2021-04-27 00:35:00|1549.7|1548.5|1547.2|1546|1549.9|1548.7|1546.6|1545.4|60
1619484000000|2021-04-27 00:40:00|1547.1|1545.9|1546.6|1545.4|1547.2|1546|1545.1|1543.9|81
1619484300000|2021-04-27 00:45:00|1546.3|1545.1|1547.1|1545.9|1547.2|1546|1545.7|1544.5|73
1619484600000|2021-04-27 00:50:00|1546.9|1545.7|1545.1|1543.9|1546.9|1545.7|1544.2|1543|58
1619484900000|2021-04-27 00:55:00|1545|1543.8|1544.6|1543.4|1545.3|1544.1|1544.4|1543.2|13
1619485200000|2021-04-27 01:00:00|1544.3|1543.1|1544.1|1542.9|1546|1544.8|1543.4|1542.2|223
1619485500000|2021-04-27 01:05:00|1544.4|1543.2|1545.8|1544.6|1546.1|1544.9|1543.9|1542.7|14
1619485800000|2021-04-27 01:10:00|1545.9|1544.7|1543.8|1542.6|1545.9|1544.7|1543.7|1542.5|37
1619486100000|2021-04-27 01:15:00|1543.7|1542.5|1540.8|1539.6|1543.7|1542.5|1539.7|1538.5|657
1619486400000|2021-04-27 01:20:00|1540.6|1539.4|1540.4|1539.2|1541.5|1540.3|1539.8|1538.6|221
1619486700000|2021-04-27 01:25:00|1540.5|1539.3|1542.6|1541.4|1542.7|1541.5|1540.4|1539.2|129
1619487000000|2021-04-27 01:30:00|1542.1|1540.9|1543.3|1542.1|1544|1542.8|1541.8|1540.6|895
1619487300000|2021-04-27 01:35:00|1543.4|1542.2|1543.4|1542.2|1543.6|1542.4|1542.5|1541.3|184
1619487600000|2021-04-27 01:40:00|1543.3|1542.1|1541.7|1540.5|1543.3|1542.1|1541.4|1540.2|132
1619487900000|2021-04-27 01:45:00|1541.3|1540.1|1541|1539.8|1542.1|1540.9|1540.7|1539.5|48
1619488200000|2021-04-27 01:50:00|1541.2|1540|1542.6|1541.4|1542.7|1541.5|1541|1539.8|19
1619488500000|2021-04-27 01:55:00|1542.5|1541.3|1542.3|1541.1|1542.8|1541.6|1541.6|1540.4|111
1619488800000|2021-04-27 02:00:00|1542.4|1541.2|1543.9|1542.7|1544.1|1542.9|1542.4|1541.2|53
1619489100000|2021-04-27 02:05:00|1544|1542.8|1544.2|1543|1544.6|1543.4|1543.4|1542.2|91
1619489400000|2021-04-27 02:10:00|1544.3|1543.1|1544.4|1543.2|1544.7|1543.5|1544.2|1543|9
1619489700000|2021-04-27 02:15:00|1543.9|1542.7|1543.8|1542.6|1544.4|1543.2|1543.6|1542.4|36
1619490000000|2021-04-27 02:20:00|1543.7|1542.5|1542.7|1541.5|1543.7|1542.5|1542.6|1541.4|6
1619490300000|2021-04-27 02:25:00|1542.8|1541.6|1541.8|1540.6|1542.8|1541.6|1541.4|1540.2|15
1619490600000|2021-04-27 02:30:00|1541.9|1540.7|1542.6|1541.4|1543|1541.8|1541.9|1540.7|8
1619490900000|2021-04-27 02:35:00|1542.5|1541.3|1543.2|1542|1543.4|1542.2|1542.3|1541.1|2
1619491200000|2021-04-27 02:40:00|1543.3|1542.1|1545.1|1543.9|1545.4|1544.2|1543.3|1542.1|17
1619491500000|2021-04-27 02:45:00|1545.2|1544|1546.8|1545.6|1547.1|1545.9|1545.2|1544|16
1619491800000|2021-04-27 02:50:00|1546.9|1545.7|1547.9|1546.7|1547.9|1546.7|1546.2|1545|59
1619492100000|2021-04-27 02:55:00|1548|1546.8|1549.6|1548.4|1549.6|1548.4|1547.9|1546.7|21
1619492400000|2021-04-27 03:00:00|1549.5|1548.3|1550.3|1549.1|1550.4|1549.2|1549.4|1548.2|44
1619492700000|2021-04-27 03:05:00|1550.4|1549.2|1551.8|1550.6|1551.8|1550.6|1550|1548.8|100
1619493000000|2021-04-27 03:10:00|1551.7|1550.5|1553.4|1552.2|1554.6|1553.4|1551.5|1550.3|103
1619493300000|2021-04-27 03:15:00|1553.5|1552.3|1552.4|1551.2|1555.2|1554|1552.4|1551.2|67
1619493600000|2021-04-27 03:20:00|1552.3|1551.1|1551.9|1550.7|1553.5|1552.3|1551.9|1550.7|52
1619493900000|2021-04-27 03:25:00|1552.1|1550.9|1552.3|1551.1|1552.8|1551.6|1551.9|1550.7|22
1619494200000|2021-04-27 03:30:00|1552.2|1551|1552.1|1550.9|1552.4|1551.2|1551.8|1550.6|1
1619494500000|2021-04-27 03:35:00|1552|1550.8|1552|1550.8|1552.1|1550.9|1551.6|1550.4|5
1619494800000|2021-04-27 03:40:00|1552.1|1550.9|1551.6|1550.4|1552.1|1550.9|1551.4|1550.2|2
1619495100000|2021-04-27 03:45:00|1551.8|1550.6|1552.1|1550.9|1552.8|1551.6|1551.7|1550.5|11
1619495400000|2021-04-27 03:50:00|1552|1550.8|1552.5|1551.3|1552.5|1551.3|1551.9|1550.7|5
1619495700000|2021-04-27 03:55:00|1552.3|1551.1|1552.3|1551.1|1552.5|1551.3|1552.2|1551|2
1619496000000|2021-04-27 04:00:00|1552.5|1551.3|1554.6|1553.4|1554.6|1553.4|1552.5|1551.3|17
1619496300000|2021-04-27 04:05:00|1554.5|1553.3|1554|1552.8|1554.9|1553.7|1554|1552.8|8
1619496600000|2021-04-27 04:10:00|1553.9|1552.7|1553.4|1552.2|1554.1|1552.9|1553.4|1552.2|1
1619496900000|2021-04-27 04:15:00|1553.5|1552.3|1553.9|1552.7|1554.1|1552.9|1553.1|1551.9|27
1619497200000|2021-04-27 04:20:00|1553.8|1552.6|1554.5|1553.3|1554.8|1553.6|1553.8|1552.6|7
1619497500000|2021-04-27 04:25:00|1554.6|1553.4|1554.3|1553.1|1555|1553.8|1554.3|1553.1|3
1619497800000|2021-04-27 04:30:00|1554.4|1553.2|1554.9|1553.7|1555.2|1554|1554.1|1552.9|9
1619498100000|2021-04-27 04:35:00|1555|1553.8|1554.6|1553.4|1555|1553.8|1554.5|1553.3|3
1619498400000|2021-04-27 04:40:00|1554.7|1553.5|1554.3|1553.1|1555|1553.8|1554.3|1553.1|27
1619498700000|2021-04-27 04:45:00|1554.4|1553.2|1554.2|1553|1554.6|1553.4|1553.9|1552.7|1
1619499000000|2021-04-27 04:50:00|1554.3|1553.1|1554.3|1553.1|1554.6|1553.4|1554.1|1552.9|3
1619499300000|2021-04-27 04:55:00|1554.2|1553|1553.7|1552.5|1554.3|1553.1|1553.5|1552.3|7
1619499600000|2021-04-27 05:00:00|1553.3|1552.1|1552.3|1551.1|1553.5|1552.3|1552.2|1551|21
1619499900000|2021-04-27 05:05:00|1552.2|1551|1551.2|1550|1552.5|1551.3|1551.1|1549.9|5
1619500200000|2021-04-27 05:10:00|1551.1|1549.9|1551.3|1550.1|1551.6|1550.4|1550.9|1549.7|3
1619500500000|2021-04-27 05:15:00|1551.4|1550.2|1551.5|1550.3|1551.8|1550.6|1550.8|1549.6|12
1619500800000|2021-04-27 05:20:00|1551.4|1550.2|1550.5|1549.3|1551.6|1550.4|1550.3|1549.1|3
1619501100000|2021-04-27 05:25:00|1550.6|1549.4|1550.2|1549|1551|1549.8|1550.1|1548.9|2
1619501400000|2021-04-27 05:30:00|1550.1|1548.9|1550.4|1549.2|1550.7|1549.5|1549.8|1548.6|5
1619501700000|2021-04-27 05:35:00|1550.5|1549.3|1550.7|1549.5|1551.6|1550.4|1550.5|1549.3|4
1619502000000|2021-04-27 05:40:00|1550.8|1549.6|1552|1550.8|1552|1550.8|1550.8|1549.6|5
1619502300000|2021-04-27 05:45:00|1552.1|1550.9|1552.8|1551.6|1553.5|1552.3|1552.1|1550.9|28
1619502600000|2021-04-27 05:50:00|1552.9|1551.7|1552.5|1551.3|1553|1551.8|1552.2|1551|5
1619502900000|2021-04-27 05:55:00|1552.6|1551.4|1553.8|1552.6|1554.2|1553|1552.6|1551.4|19
1619503200000|2021-04-27 06:00:00|1553.5|1552.3|1554.9|1553.7|1554.9|1553.7|1553.3|1552.1|21
1619503500000|2021-04-27 06:05:00|1554.8|1553.6|1554.7|1553.5|1554.9|1553.7|1554.1|1552.9|14
1619503800000|2021-04-27 06:10:00|1554.8|1553.6|1553.5|1552.3|1555|1553.8|1553|1551.8|13
1619504100000|2021-04-27 06:15:00|1553.1|1551.9|1551.3|1550.1|1553.1|1551.9|1550.9|1549.7|29
1619504400000|2021-04-27 06:20:00|1551.4|1550.2|1549.8|1548.6|1551.5|1550.3|1549.5|1548.3|9
1619504700000|2021-04-27 06:25:00|1550|1548.8|1549.9|1548.7|1551|1549.8|1549.3|1548.1|16
1619505000000|2021-04-27 06:30:00|1549.7|1548.5|1550.4|1549.2|1550.7|1549.5|1549.4|1548.2|16
1619505300000|2021-04-27 06:35:00|1550.3|1549.1|1550|1548.8|1550.3|1549.1|1549.4|1548.2|2
1619505600000|2021-04-27 06:40:00|1549.9|1548.7|1550.3|1549.1|1550.7|1549.5|1549.9|1548.7|25
1619505900000|2021-04-27 06:45:00|1550.5|1549.3|1551.9|1550.7|1552.3|1551.1|1550.4|1549.2|8
1619506200000|2021-04-27 06:50:00|1551.8|1550.6|1552.2|1551|1552.8|1551.6|1551.7|1550.5|4
1619506500000|2021-04-27 06:55:00|1552|1550.8|1551.2|1550|1552|1550.8|1550.7|1549.5|62
1619506800000|2021-04-27 07:00:00|1551.3|1550.1|1551.6|1550.4|1552.1|1550.9|1550.6|1549.4|4
1619507100000|2021-04-27 07:05:00|1551.7|1550.5|1551.9|1550.7|1552.4|1551.2|1550.9|1549.7|10
1619507400000|2021-04-27 07:10:00|1551.8|1550.6|1553.6|1552.4|1553.6|1552.4|1551|1549.8|34
1619507700000|2021-04-27 07:15:00|1553.4|1552.2|1554.5|1553.3|1554.6|1553.4|1552.5|1551.3|19
1619508000000|2021-04-27 07:20:00|1554.7|1553.5|1556.5|1555.3|1557.7|1556.5|1554.7|1553.5|67
1619508300000|2021-04-27 07:25:00|1556.4|1555.2|1556.1|1554.9|1556.4|1555.2|1554.9|1553.7|7
1619508600000|2021-04-27 07:30:00|1556.3|1555.1|1557.3|1556.1|1559|1557.8|1556.2|1555|51
1619508900000|2021-04-27 07:35:00|1557.4|1556.2|1557|1555.8|1558.2|1557|1556.3|1555.1|11
1619509200000|2021-04-27 07:40:00|1557.1|1555.9|1560|1558.8|1560.1|1558.9|1557.1|1555.9|95
1619509500000|2021-04-27 07:45:00|1560.1|1558.9|1560.7|1559.5|1561.8|1560.6|1559.9|1558.7|29
1619509800000|2021-04-27 07:50:00|1560.6|1559.4|1561.5|1560.3|1562.3|1561.1|1560.3|1559.1|77
1619510100000|2021-04-27 07:55:00|1561.3|1560.1|1561.1|1559.9|1561.5|1560.3|1560|1558.8|13
1619510400000|2021-04-27 08:00:00|1561|1559.8|1559.2|1558|1561|1559.8|1559.2|1558|67
1619510700000|2021-04-27 08:05:00|1559.1|1557.9|1560.3|1559.1|1560.8|1559.6|1559.1|1557.9|5
1619511000000|2021-04-27 08:10:00|1560.1|1558.9|1558.3|1557.1|1560.2|1559|1558.2|1557|6
1619511300000|2021-04-27 08:15:00|1558.2|1557|1557.5|1556.3|1558.2|1557|1556.8|1555.6|15
1619511600000|2021-04-27 08:20:00|1557.3|1556.1|1557.4|1556.2|1558.3|1557.1|1556.8|1555.6|3
1619511900000|2021-04-27 08:25:00|1557.5|1556.3|1558.1|1556.9|1559.1|1557.9|1557.5|1556.3|32
1619512200000|2021-04-27 08:30:00|1558|1556.8|1556.5|1555.3|1558|1556.8|1556.4|1555.2|1
1619512500000|2021-04-27 08:35:00|1556.6|1555.4|1557.2|1556|1557.2|1556|1555.9|1554.7|12
1619512800000|2021-04-27 08:40:00|1557.4|1556.2|1559.4|1558.2|1559.5|1558.3|1557.4|1556.2|5
1619513100000|2021-04-27 08:45:00|1559.6|1558.4|1559.2|1558|1560|1558.8|1558.7|1557.5|50
1619513400000|2021-04-27 08:50:00|1559.5|1558.3|1560.6|1559.4|1560.6|1559.4|1559.2|1558|14
1619513700000|2021-04-27 08:55:00|1560.8|1559.6|1561.6|1560.4|1561.9|1560.7|1560.2|1559|94
1619514000000|2021-04-27 09:00:00|1561.7|1560.5|1560.4|1559.2|1561.8|1560.6|1560.3|1559.1|41
1619514300000|2021-04-27 09:05:00|1560.1|1558.9|1559.9|1558.7|1561|1559.8|1559.7|1558.5|59
1619514600000|2021-04-27 09:10:00|1559.8|1558.6|1560.4|1559.2|1561.2|1560|1559.7|1558.5|5
1619514900000|2021-04-27 09:15:00|1560.3|1559.1|1559.8|1558.6|1560.8|1559.6|1559.5|1558.3|27
1619515200000|2021-04-27 09:20:00|1559.7|1558.5|1560.8|1559.6|1560.9|1559.7|1559.7|1558.5|16
1619515500000|2021-04-27 09:25:00|1560.9|1559.7|1562|1560.8|1562.1|1560.9|1560.9|1559.7|4
1619515800000|2021-04-27 09:30:00|1562.2|1561|1561.4|1560.2|1562.2|1561|1560.4|1559.2|43
1619516100000|2021-04-27 09:35:00|1561.5|1560.3|1562.1|1560.9|1562.6|1561.4|1560.8|1559.6|126
1619516400000|2021-04-27 09:40:00|1562.2|1561|1563.2|1562|1563.2|1562|1561.7|1560.5|10
1619516700000|2021-04-27 09:45:00|1563.1|1561.9|1563.8|1562.6|1564.7|1563.5|1563.1|1561.9|61
1619517000000|2021-04-27 09:50:00|1563.9|1562.7|1563.5|1562.3|1563.9|1562.7|1562.5|1561.3|8
1619517300000|2021-04-27 09:55:00|1563.4|1562.2|1563.9|1562.7|1565.1|1563.9|1563.4|1562.2|18
1619517600000|2021-04-27 10:00:00|1564|1562.8|1565.6|1564.4|1566.7|1565.5|1564|1562.8|231
1619517900000|2021-04-27 10:05:00|1565.7|1564.5|1567.2|1566|1567.4|1566.2|1565|1563.8|200
1619518200000|2021-04-27 10:10:00|1567.1|1565.9|1568.3|1567.1|1569.4|1568.2|1567|1565.8|296
1619518500000|2021-04-27 10:15:00|1568.4|1567.2|1571.3|1570.1|1571.3|1570.1|1567.7|1566.5|103
1619518800000|2021-04-27 10:20:00|1571.1|1569.9|1571.4|1570.2|1572.1|1570.9|1570.8|1569.6|498
1619519100000|2021-04-27 10:25:00|1571.2|1570|1574.7|1573.5|1575|1573.8|1571.2|1570|97
1619519400000|2021-04-27 10:30:00|1574.6|1573.4|1578.8|1577.6|1579|1577.8|1574|1572.8|124
1619519700000|2021-04-27 10:35:00|1578.7|1577.5|1582.1|1580.9|1584.2|1583|1578.1|1576.9|372
1619520000000|2021-04-27 10:40:00|1582|1580.8|1580.5|1579.3|1582.6|1581.4|1580.5|1579.3|183
1619520300000|2021-04-27 10:45:00|1580.6|1579.4|1581|1579.8|1582.3|1581.1|1580.2|1579|147
1619520600000|2021-04-27 10:50:00|1580.9|1579.7|1577.4|1576.2|1581.4|1580.2|1577.1|1575.9|336
1619520900000|2021-04-27 10:55:00|1577.3|1576.1|1574.7|1573.5|1578.5|1577.3|1574.6|1573.4|171
1619521200000|2021-04-27 11:00:00|1574.6|1573.4|1571.2|1570|1574.7|1573.5|1571.2|1570|145
1619521500000|2021-04-27 11:05:00|1571.1|1569.9|1570.4|1569.2|1571.4|1570.2|1567.3|1566.1|202
1619521800000|2021-04-27 11:10:00|1570.5|1569.3|1569.9|1568.7|1571.8|1570.6|1568.9|1567.7|51
1619522100000|2021-04-27 11:15:00|1570|1568.8|1572.2|1571|1572.7|1571.5|1569.5|1568.3|186
1619522400000|2021-04-27 11:20:00|1572|1570.8|1572.8|1571.6|1573.9|1572.7|1571.5|1570.3|77
1619522700000|2021-04-27 11:25:00|1572.6|1571.4|1575.3|1574.1|1575.7|1574.5|1572.3|1571.1|50
1619523000000|2021-04-27 11:30:00|1575.2|1574|1575.1|1573.9|1576.2|1575|1574.9|1573.7|63
1619523300000|2021-04-27 11:35:00|1574.9|1573.7|1572.6|1571.4|1575.3|1574.1|1572.6|1571.4|196
1619523600000|2021-04-27 11:40:00|1572.7|1571.5|1569.1|1567.9|1573|1571.8|1568|1566.8|290
1619523900000|2021-04-27 11:45:00|1569|1567.8|1570.5|1569.3|1570.5|1569.3|1568.9|1567.7|149
1619524200000|2021-04-27 11:50:00|1571.7|1570.5|1570.5|1569.3|1571.7|1570.5|1569.3|1568.1|99
1619524500000|2021-04-27 11:55:00|1570.6|1569.4|1571.3|1570.1|1572.5|1571.3|1570.2|1569|52
1619524800000|2021-04-27 12:00:00|1571.6|1570.4|1568.8|1567.6|1572.1|1570.9|1568.3|1567.1|79
1619525100000|2021-04-27 12:05:00|1568.9|1567.7|1571|1569.8|1571.2|1570|1567.7|1566.5|27
1619525400000|2021-04-27 12:10:00|1570.7|1569.5|1569.9|1568.7|1571.4|1570.2|1569.6|1568.4|59
1619525700000|2021-04-27 12:15:00|1569.6|1568.4|1566.8|1565.6|1570.2|1569|1566.4|1565.2|169
1619526000000|2021-04-27 12:20:00|1567.1|1565.9|1566.7|1565.5|1567.4|1566.2|1564.4|1563.2|438
1619526300000|2021-04-27 12:25:00|1566.5|1565.3|1568.3|1567.1|1569.6|1568.4|1565.3|1564.1|178
1619526600000|2021-04-27 12:30:00|1568.2|1567|1565.6|1564.4|1568.6|1567.4|1565.1|1563.9|129
1619526900000|2021-04-27 12:35:00|1565.5|1564.3|1562|1560.8|1565.8|1564.6|1562|1560.8|256
1619527200000|2021-04-27 12:40:00|1562.1|1560.9|1554.5|1553.3|1562.1|1560.9|1553.8|1552.6|293
1619530200000|2021-04-27 13:30:00|1555.9|1554.7|1535.6|1534.4|1556.2|1555|1530.7|1529.5|2697
1619530500000|2021-04-27 13:35:00|1535.7|1534.5|1542|1540.8|1542|1540.8|1533.6|1532.4|1467
1619530800000|2021-04-27 13:40:00|1542.1|1540.9|1545|1543.8|1548.3|1547.1|1541.3|1540.1|587
1619531100000|2021-04-27 13:45:00|1545.4|1544.2|1551.4|1550.2|1553.9|1552.7|1544.8|1543.6|705
1619531400000|2021-04-27 13:50:00|1551.5|1550.3|1552.3|1551.1|1554.7|1553.5|1551.4|1550.2|703
1619531700000|2021-04-27 13:55:00|1552.2|1551|1550.6|1549.4|1552.8|1551.6|1545.4|1544.2|623
1619532000000|2021-04-27 14:00:00|1550.5|1549.3|1544.3|1543.1|1552.2|1551|1543.9|1542.7|322
1619532300000|2021-04-27 14:05:00|1544.1|1542.9|1545.4|1544.2|1548.2|1547|1543.4|1542.2|563
1619532600000|2021-04-27 14:10:00|1545.2|1544|1545.1|1543.9|1548.2|1547|1544.9|1543.7|839
1619532900000|2021-04-27 14:15:00|1545|1543.8|1545.1|1543.9|1547|1545.8|1543.3|1542.1|194
1619533200000|2021-04-27 14:20:00|1544.9|1543.7|1545.9|1544.7|1547.5|1546.3|1542.8|1541.6|754
1619533500000|2021-04-27 14:25:00|1545.7|1544.5|1551|1549.8|1551.1|1549.9|1545.3|1544.1|566
1619533800000|2021-04-27 14:30:00|1550.9|1549.7|1554.1|1552.9|1554.1|1552.9|1548.6|1547.4|1004
1619534100000|2021-04-27 14:35:00|1554|1552.8|1552.8|1551.6|1555.9|1554.7|1552|1550.8|331
1619534400000|2021-04-27 14:40:00|1552.7|1551.5|1551.1|1549.9|1554|1552.8|1550.6|1549.4|784
1619534700000|2021-04-27 14:45:00|1551.2|1550|1549.4|1548.2|1552|1550.8|1547.9|1546.7|561
1619535000000|2021-04-27 14:50:00|1549.6|1548.4|1552.9|1551.7|1553.1|1551.9|1549.4|1548.2|232
1619535300000|2021-04-27 14:55:00|1552.8|1551.6|1553.6|1552.4|1554.7|1553.5|1551.6|1550.4|1107
1619535600000|2021-04-27 15:00:00|1553.1|1551.9|1549.5|1548.3|1554.1|1552.9|1549.2|1548|1334
1619535900000|2021-04-27 15:05:00|1549.7|1548.5|1547.7|1546.5|1551.8|1550.6|1547.5|1546.3|141
1619536200000|2021-04-27 15:10:00|1547.9|1546.7|1551.2|1550|1551.2|1550|1546.5|1545.3|114
1619536500000|2021-04-27 15:15:00|1551.1|1549.9|1550.2|1549|1553.7|1552.5|1549.8|1548.6|572
1619536800000|2021-04-27 15:20:00|1550.4|1549.2|1550.3|1549.1|1551.2|1550|1548.2|1547|347
1619537100000|2021-04-27 15:25:00|1550.2|1549|1549.5|1548.3|1550.3|1549.1|1546|1544.8|151
1619537400000|2021-04-27 15:30:00|1549.8|1548.6|1549.2|1548|1550.5|1549.3|1547.7|1546.5|340
1619537700000|2021-04-27 15:35:00|1549.1|1547.9|1549|1547.8|1549.8|1548.6|1547.7|1546.5|195
1619538000000|2021-04-27 15:40:00|1549.2|1548|1551.1|1549.9|1551.1|1549.9|1548.8|1547.6|136
1619538300000|2021-04-27 15:45:00|1551.3|1550.1|1545.7|1544.5|1551.3|1550.1|1545.4|1544.2|110
1619538600000|2021-04-27 15:50:00|1545.9|1544.7|1547.6|1546.4|1549.6|1548.4|1545.9|1544.7|309
1619538900000|2021-04-27 15:55:00|1547.9|1546.7|1547.6|1546.4|1548.8|1547.6|1547.3|1546.1|249
1619539200000|2021-04-27 16:00:00|1547.7|1546.5|1547.1|1545.9|1549.6|1548.4|1546.5|1545.3|187
1619539500000|2021-04-27 16:05:00|1547.2|1546|1545.9|1544.7|1547.6|1546.4|1545.4|1544.2|107
1619539800000|2021-04-27 16:10:00|1546.1|1544.9|1544.3|1543.1|1546.6|1545.4|1543.9|1542.7|362
1619540100000|2021-04-27 16:15:00|1544.1|1542.9|1539.6|1538.4|1544.8|1543.6|1539.6|1538.4|225
1619540400000|2021-04-27 16:20:00|1539.4|1538.2|1538.7|1537.5|1541.7|1540.5|1538.5|1537.3|650
1619540700000|2021-04-27 16:25:00|1538.6|1537.4|1537.9|1536.7|1538.9|1537.7|1534.6|1533.4|203
1619541000000|2021-04-27 16:30:00|1538|1536.8|1533.7|1532.5|1538.3|1537.1|1533.7|1532.5|1120
1619541300000|2021-04-27 16:35:00|1533.5|1532.3|1533.4|1532.2|1534.4|1533.2|1530.9|1529.7|523
1619541600000|2021-04-27 16:40:00|1533.3|1532.1|1532.4|1531.2|1534.5|1533.3|1531.6|1530.4|397
1619541900000|2021-04-27 16:45:00|1532.6|1531.4|1529.2|1528|1536.1|1534.9|1528.1|1526.9|173
1619542200000|2021-04-27 16:50:00|1529.5|1528.3|1530.8|1529.6|1532.1|1530.9|1528.6|1527.4|306
1619542500000|2021-04-27 16:55:00|1530.9|1529.7|1530.9|1529.7|1532.1|1530.9|1529.5|1528.3|427
1619542800000|2021-04-27 17:00:00|1530.7|1529.5|1533|1531.8|1533.1|1531.9|1527.9|1526.7|150
1619543100000|2021-04-27 17:05:00|1533.1|1531.9|1533.9|1532.7|1534.1|1532.9|1532.4|1531.2|272
1619543400000|2021-04-27 17:10:00|1533.7|1532.5|1533.1|1531.9|1536.2|1535|1533.1|1531.9|275
1619543700000|2021-04-27 17:15:00|1533.3|1532.1|1532|1530.8|1533.5|1532.3|1531.4|1530.2|226
1619544000000|2021-04-27 17:20:00|1532.2|1531|1530.4|1529.2|1532.2|1531|1530.3|1529.1|115
1619544300000|2021-04-27 17:25:00|1530.3|1529.1|1532.5|1531.3|1533.2|1532|1530.3|1529.1|80
1619544600000|2021-04-27 17:30:00|1532.8|1531.6|1532.6|1531.4|1533.5|1532.3|1531.1|1529.9|242
1619544900000|2021-04-27 17:35:00|1532.5|1531.3|1530.7|1529.5|1533.3|1532.1|1530.7|1529.5|263
1619545200000|2021-04-27 17:40:00|1530.6|1529.4|1534.8|1533.6|1534.8|1533.6|1530.3|1529.1|528
1619545500000|2021-04-27 17:45:00|1534.9|1533.7|1534.7|1533.5|1535.4|1534.2|1533.5|1532.3|975
1619545800000|2021-04-27 17:50:00|1534.6|1533.4|1536.6|1535.4|1537.5|1536.3|1533.8|1532.6|153
1619546100000|2021-04-27 17:55:00|1536.4|1535.2|1538.8|1537.6|1539.7|1538.5|1535.3|1534.1|461
1619546400000|2021-04-27 18:00:00|1538.7|1537.5|1537|1535.8|1540.1|1538.9|1536.9|1535.7|237
1619546700000|2021-04-27 18:05:00|1536.9|1535.7|1535.1|1533.9|1538.5|1537.3|1535.1|1533.9|764
1619547000000|2021-04-27 18:10:00|1535.3|1534.1|1528.7|1527.5|1536.3|1535.1|1526.3|1525.1|1705
1619547300000|2021-04-27 18:15:00|1528.8|1527.6|1526.8|1525.6|1528.9|1527.7|1526.6|1525.4|1082
1619568000000|2021-04-28 00:00:00|1520.7|1519.5|1517.7|1516.5|1521.6|1520.4|1516.5|1514.9|320
1619568300000|2021-04-28 00:05:00|1517.6|1516.4|1519.7|1518.5|1520.9|1519.7|1517.6|1516.4|57
1619568600000|2021-04-28 00:10:00|1519.9|1518.7|1521.4|1520.2|1521.5|1520.3|1518.9|1517.7|20
1619568900000|2021-04-28 00:15:00|1521.3|1520.1|1522.7|1521.5|1523.2|1522|1521.1|1519.9|31
1619569200000|2021-04-28 00:20:00|1522.6|1521.4|1520.8|1519.6|1522.9|1521.7|1520.4|1519.2|5
1619569500000|2021-04-28 00:25:00|1520.9|1519.7|1516.8|1515.6|1520.9|1519.7|1516.4|1515.2|113
1619569800000|2021-04-28 00:30:00|1516.7|1515.5|1512.5|1511.3|1517|1515.8|1512.1|1510.9|376
1619570100000|2021-04-28 00:35:00|1512.6|1511.4|1510.6|1509.4|1512.7|1511.5|1510.2|1509|149
1619570400000|2021-04-28 00:40:00|1510.5|1509.3|1507.3|1506.1|1510.8|1509.6|1506|1504.8|175
1619570700000|2021-04-28 00:45:00|1507.4|1506.2|1509.3|1508.1|1510.9|1509.7|1507.4|1506.2|26
1619571000000|2021-04-28 00:50:00|1509.4|1508.2|1505.9|1504.7|1509.5|1508.3|1505.8|1504.6|155
1619571300000|2021-04-28 00:55:00|1505.8|1504.6|1502.4|1501.2|1506.4|1505.2|1502.2|1501|116
1619571600000|2021-04-28 01:00:00|1502.7|1501.5|1511.8|1510.6|1512.8|1511.6|1502.5|1501.3|105
1619571900000|2021-04-28 01:05:00|1511.9|1510.7|1509|1507.8|1512.1|1510.9|1508.4|1507.2|266
1619572200000|2021-04-28 01:10:00|1508.8|1507.6|1509|1507.8|1510.2|1509|1508|1506.8|170
1619572500000|2021-04-28 01:15:00|1509.2|1508|1511|1509.8|1511|1509.8|1508|1506.8|67
1619572800000|2021-04-28 01:20:00|1511.2|1510|1510.9|1509.7|1512.6|1511.4|1509.9|1508.7|41
1619573100000|2021-04-28 01:25:00|1511.1|1509.9|1512.1|1510.9|1513.9|1512.7|1510.5|1509.3|33
1619573400000|2021-04-28 01:30:00|1512.2|1511|1512.2|1511|1513.4|1512.2|1511.6|1510.4|13
1619573700000|2021-04-28 01:35:00|1512.3|1511.1|1510.2|1509|1512.4|1511.2|1510.1|1508.9|6
1619574000000|2021-04-28 01:40:00|1510.1|1508.9|1511.1|1509.9|1511.6|1510.4|1509.6|1508.4|12
1619574300000|2021-04-28 01:45:00|1511.2|1510|1511.7|1510.5|1512.3|1511.1|1510.9|1509.7|110
1619574600000|2021-04-28 01:50:00|1511.5|1510.3|1511.6|1510.4|1512.4|1511.2|1511|1509.8|124
1619574900000|2021-04-28 01:55:00|1511.7|1510.5|1513.3|1512.1|1513.8|1512.6|1511.6|1510.4|5
1619575200000|2021-04-28 02:00:00|1513.2|1512|1512.8|1511.6|1513.6|1512.4|1511.7|1510.5|98
1619575500000|2021-04-28 02:05:00|1512.7|1511.5|1513.5|1512.3|1514.3|1513.1|1512.7|1511.5|10
1619575800000|2021-04-28 02:10:00|1513.3|1512.1|1514.6|1513.4|1514.8|1513.6|1513|1511.8|5
1619576100000|2021-04-28 02:15:00|1514.5|1513.3|1514.9|1513.7|1515|1513.8|1513.1|1511.9|15
1619576400000|2021-04-28 02:20:00|1514.7|1513.5|1514.9|1513.7|1515.3|1514.1|1514.2|1513|12
1619576700000|2021-04-28 02:25:00|1514.8|1513.6|1515.1|1513.9|1515.6|1514.4|1514.8|1513.6|4
1619577000000|2021-04-28 02:30:00|1515|1513.8|1515.1|1513.9|1515.5|1514.3|1514.6|1513.4|6
1619577300000|2021-04-28 02:35:00|1515|1513.8|1515.8|1514.6|1516.5|1515.3|1514.8|1513.6|19
1619577600000|2021-04-28 02:40:00|1515.7|1514.5|1517.5|1516.3|1518.4|1517.2|1515.7|1514.5|32
1619577900000|2021-04-28 02:45:00|1517.4|1516.2|1518.2|1517|1518.4|1517.2|1517.2|1516|9
1619578200000|2021-04-28 02:50:00|1518.1|1516.9|1519.3|1518.1|1520.1|1518.9|1518.1|1516.9|41
1619578500000|2021-04-28 02:55:00|1519.6|1518.4|1519.5|1518.3|1520.8|1519.6|1518.8|1517.6|41
1619578800000|2021-04-28 03:00:00|1519.4|1518.2|1517.7|1516.5|1519.6|1518.4|1517.4|1516.2|57
1619579100000|2021-04-28 03:05:00|1517.9|1516.7|1517.6|1516.4|1518.2|1517|1517.1|1515.9|5
1619579400000|2021-04-28 03:10:00|1517.7|1516.5|1516.2|1515|1517.7|1516.5|1515.8|1514.6|93
1619579700000|2021-04-28 03:15:00|1516.1|1514.9|1516.6|1515.4|1517.2|1516|1515.9|1514.7|6
1619580000000|2021-04-28 03:20:00|1516.5|1515.3|1516.1|1514.9|1516.9|1515.7|1515.8|1514.6|12
1619580300000|2021-04-28 03:25:00|1516.2|1515|1517.7|1516.5|1518|1516.8|1516.2|1515|10
1619580600000|2021-04-28 03:30:00|1517.8|1516.6|1519.2|1518|1519.3|1518.1|1517.7|1516.5|52
1619580900000|2021-04-28 03:35:00|1519|1517.8|1519.3|1518.1|1519.7|1518.5|1519|1517.8|0
1619581200000|2021-04-28 03:40:00|1519|1517.8|1517.9|1516.7|1519.6|1518.4|1517.7|1516.5|7
1619581500000|2021-04-28 03:45:00|1518|1516.8|1518.2|1517|1518.8|1517.6|1517.9|1516.7|6
1619581800000|2021-04-28 03:50:00|1518.1|1516.9|1518.4|1517.2|1518.8|1517.6|1517.8|1516.6|3
1619582100000|2021-04-28 03:55:00|1518|1516.8|1517.4|1516.2|1518.3|1517.1|1517.4|1516.2|0
1619582400000|2021-04-28 04:00:00|1517.5|1516.3|1517.2|1516|1517.8|1516.6|1516.8|1515.6|2
1619582700000|2021-04-28 04:05:00|1517.1|1515.9|1517.3|1516.1|1517.8|1516.6|1517|1515.8|0
1619583000000|2021-04-28 04:10:00|1517|1515.8|1517.2|1516|1517.5|1516.3|1516.3|1515.1|3
1619583300000|2021-04-28 04:15:00|1517|1515.8|1517.3|1516.1|1517.7|1516.5|1517|1515.8|0
1619583600000|2021-04-28 04:20:00|1517|1515.8|1516.9|1515.7|1517|1515.8|1516.5|1515.3|7
1619583900000|2021-04-28 04:25:00|1517|1515.8|1517.1|1515.9|1517.2|1516|1517|1515.8|15
1619584200000|2021-04-28 04:30:00|1517.2|1516|1516.7|1515.5|1517.2|1516|1516.7|1515.5|0
1619584500000|2021-04-28 04:35:00|1516.6|1515.4|1517.1|1515.9|1517.2|1516|1516.5|1515.3|7
1619584800000|2021-04-28 04:40:00|1517.2|1516|1516.8|1515.6|1517.2|1516|1516.8|1515.6|4
1619585100000|2021-04-28 04:45:00|1517|1515.8|1516.8|1515.6|1517|1515.8|1516.8|1515.6|3
1619585400000|2021-04-28 04:50:00|1516.9|1515.7|1516.6|1515.4|1517|1515.8|1516.5|1515.3|20
1619585700000|2021-04-28 04:55:00|1515.9|1514.7|1515.9|1514.7|1516.3|1515.1|1515.8|1514.6|3
1619586000000|2021-04-28 05:00:00|1516|1514.8|1515.9|1514.7|1516.1|1514.9|1515.4|1514.2|6
1619586300000|2021-04-28 05:05:00|1516|1514.8|1516.7|1515.5|1516.9|1515.7|1516|1514.8|1
1619586600000|2021-04-28 05:10:00|1516.6|1515.4|1517.5|1516.3|1517.5|1516.3|1516.4|1515.2|20
1619586900000|2021-04-28 05:15:00|1517.4|1516.2|1516.9|1515.7|1517.6|1516.4|1516.9|1515.7|8
1619587200000|2021-04-28 05:20:00|1517|1515.8|1516.5|1515.3|1517|1515.8|1516.5|1515.3|1
1619587500000|2021-04-28 05:25:00|1516.8|1515.6|1517|1515.8|1517|1515.8|1516.7|1515.5|0
1619587800000|2021-04-28 05:30:00|1517.4|1516.2|1517.1|1515.9|1517.4|1516.2|1516.4|1515.2|8
1619588100000|2021-04-28 05:35:00|1517.2|1516|1516.9|1515.7|1517.3|1516.1|1516.8|1515.6|15
1619588400000|2021-04-28 05:40:00|1517|1515.8|1516.1|1514.9|1517|1515.8|1516|1514.8|3
1619588700000|2021-04-28 05:45:00|1516|1514.8|1514.7|1513.5|1516|1514.8|1514.5|1513.3|26
1619589000000|2021-04-28 05:50:00|1514.6|1513.4|1512.5|1511.3|1514.7|1513.5|1512.4|1511.2|16
1619589300000|2021-04-28 05:55:00|1512.4|1511.2|1512.7|1511.5|1513.1|1511.9|1512.2|1511|23
1619589600000|2021-04-28 06:00:00|1512.6|1511.4|1513.7|1512.5|1514|1512.8|1512.4|1511.2|31
1619589900000|2021-04-28 06:05:00|1513.9|1512.7|1513.1|1511.9|1514.1|1512.9|1513.1|1511.9|1
1619590200000|2021-04-28 06:10:00|1513|1511.8|1513.7|1512.5|1513.8|1512.6|1512.7|1511.5|6
1619590500000|2021-04-28 06:15:00|1513.8|1512.6|1513|1511.8|1514.1|1512.9|1513|1511.8|2
1619590800000|2021-04-28 06:20:00|1513.1|1511.9|1511.2|1510|1513.1|1511.9|1511|1509.8|8
1619591100000|2021-04-28 06:25:00|1511.1|1509.9|1511.5|1510.3|1511.7|1510.5|1510.2|1509|3
1619591400000|2021-04-28 06:30:00|1511.4|1510.2|1510.7|1509.5|1511.4|1510.2|1510.2|1509|7
1619591700000|2021-04-28 06:35:00|1510.6|1509.4|1511.7|1510.5|1512.6|1511.4|1510.6|1509.4|14
1619592000000|2021-04-28 06:40:00|1511.8|1510.6|1511.5|1510.3|1512.2|1511|1510.7|1509.5|2
1619592300000|2021-04-28 06:45:00|1511.7|1510.5|1511.4|1510.2|1512.5|1511.3|1511.4|1510.2|27
1619592600000|2021-04-28 06:50:00|1511.5|1510.3|1512.6|1511.4|1512.6|1511.4|1511.5|1510.3|0
1619592900000|2021-04-28 06:55:00|1512.5|1511.3|1512.7|1511.5|1513.2|1512|1512|1510.8|5
1619593200000|2021-04-28 07:00:00|1512.8|1511.6|1512|1510.8|1513.3|1512.1|1511.8|1510.6|2
1619593500000|2021-04-28 07:05:00|1511.8|1510.6|1512.2|1511|1513|1511.8|1511.1|1509.9|2
1619593800000|2021-04-28 07:10:00|1512.3|1511.1|1510.7|1509.5|1513|1511.8|1510.3|1509.1|18
1619594100000|2021-04-28 07:15:00|1510.4|1509.2|1509.3|1508.1|1510.7|1509.5|1509|1507.8|5
1619594400000|2021-04-28 07:20:00|1509.4|1508.2|1508.2|1507|1509.4|1508.2|1508.2|1507|5
1619594700000|2021-04-28 07:25:00|1507.4|1506.2|1507.4|1506.2|1508.2|1507|1507.1|1505.9|74
1619595000000|2021-04-28 07:30:00|1507.5|1506.3|1507.4|1506.2|1507.9|1506.7|1507.2|1506|7
1619595300000|2021-04-28 07:35:00|1507.3|1506.1|1510|1508.8|1510.2|1509|1507.3|1506.1|154
1619595600000|2021-04-28 07:40:00|1509.7|1508.5|1509.7|1508.5|1509.9|1508.7|1508.6|1507.4|3
1619595900000|2021-04-28 07:45:00|1509.6|1508.4|1508|1506.8|1509.6|1508.4|1508|1506.8|8
1619596200000|2021-04-28 07:50:00|1508.3|1507.1|1506.5|1505.3|1508.5|1507.3|1506.5|1505.3|2
1619596500000|2021-04-28 07:55:00|1506.6|1505.4|1506.6|1505.4|1507|1505.8|1506.3|1505.1|1
1619596800000|2021-04-28 08:00:00|1506.7|1505.5|1506.5|1505.3|1506.8|1505.6|1505.8|1504.6|20
1619597100000|2021-04-28 08:05:00|1506.6|1505.4|1506.3|1505.1|1507.1|1505.9|1506|1504.8|62
1619597400000|2021-04-28 08:10:00|1506.4|1505.2|1505.6|1504.4|1507|1505.8|1505.6|1504.4|36
1619597700000|2021-04-28 08:15:00|1505.5|1504.3|1505.3|1504.1|1506|1504.8|1504.9|1503.7|47
1619598000000|2021-04-28 08:20:00|1505.4|1504.2|1507.1|1505.9|1507.3|1506.1|1505|1503.8|25
1619598300000|2021-04-28 08:25:00|1506.8|1505.6|1507.1|1505.9|1507.4|1506.2|1506.8|1505.6|1
1619598600000|2021-04-28 08:30:00|1507.3|1506.1|1506.6|1505.4|1507.3|1506.1|1506.3|1505.1|3
1619598900000|2021-04-28 08:35:00|1506.4|1505.2|1505.3|1504.1|1506.8|1505.6|1505.2|1504|4
1619599200000|2021-04-28 08:40:00|1505.4|1504.2|1504.2|1503|1505.4|1504.2|1503.7|1502.5|21
1619599500000|2021-04-28 08:45:00|1504.1|1502.9|1504.2|1503|1504.7|1503.5|1503|1501.8|7
1619599800000|2021-04-28 08:50:00|1504|1502.8|1503.2|1502|1504.1|1502.9|1503.1|1501.9|40
1619600100000|2021-04-28 08:55:00|1503.1|1501.9|1503.1|1501.9|1503.4|1502.2|1501.6|1500.4|79
1619600400000|2021-04-28 09:00:00|1503.2|1502|1503.3|1502.1|1504.3|1503.1|1502.5|1501.3|13
1619600700000|2021-04-28 09:05:00|1503.2|1502|1502.8|1501.6|1503.3|1502.1|1502.1|1500.9|6
1619601000000|2021-04-28 09:10:00|1502.7|1501.5|1501.5|1500.3|1503|1501.8|1501.5|1500.3|2
1619601300000|2021-04-28 09:15:00|1501.6|1500.4|1500|1498.8|1501.6|1500.4|1499.5|1498.3|125
1619601600000|2021-04-28 09:20:00|1500.3|1499.1|1501.1|1499.9|1501.3|1500.1|1500.1|1498.9|11
1619601900000|2021-04-28 09:25:00|1501|1499.8|1501|1499.8|1501.3|1500.1|1500.3|1499.1|30
1619602200000|2021-04-28 09:30:00|1501.1|1499.9|1502.3|1501.1|1502.4|1501.2|1501.1|1499.9|40
1619602500000|2021-04-28 09:35:00|1502.1|1500.9|1503.1|1501.9|1503.2|1502|1502|1500.8|9
1619602800000|2021-04-28 09:40:00|1503.3|1502.1|1503.9|1502.7|1503.9|1502.7|1502.7|1501.5|10
1619603100000|2021-04-28 09:45:00|1503.8|1502.6|1503.6|1502.4|1504.4|1503.2|1503.2|1502|12
1619603400000|2021-04-28 09:50:00|1503.2|1502|1504.1|1502.9|1504.1|1502.9|1502.9|1501.7|12
1619603700000|2021-04-28 09:55:00|1503.9|1502.7|1502.7|1501.5|1504.3|1503.1|1502.5|1501.3|5
1619604000000|2021-04-28 10:00:00|1503.2|1502|1503|1501.8|1503.4|1502.2|1502.7|1501.5|32894
1619604300000|2021-04-28 10:05:00|1503.1|1501.9|1505.4|1504.2|1505.7|1504.5|1503.1|1501.9|87
1619604600000|2021-04-28 10:10:00|1505.2|1504|1506.1|1504.9|1506.6|1505.4|1505.1|1503.9|247
1619604900000|2021-04-28 10:15:00|1506|1504.8|1505.3|1504.1|1506.6|1505.4|1505.3|1504.1|261
1619605200000|2021-04-28 10:20:00|1505.2|1504|1504|1502.8|1505.3|1504.1|1503.7|1502.5|67
1619605500000|2021-04-28 10:25:00|1504.2|1503|1504.2|1503|1504.7|1503.5|1503.3|1502.1|153
1619605800000|2021-04-28 10:30:00|1504.3|1503.1|1505.8|1504.6|1505.8|1504.6|1504.2|1503|85
1619606100000|2021-04-28 10:35:00|1506|1504.8|1505.7|1504.5|1506.1|1504.9|1505.3|1504.1|148
1619606400000|2021-04-28 10:40:00|1505.6|1504.4|1507.8|1506.6|1508.7|1507.5|1505.6|1504.4|327
1619606700000|2021-04-28 10:45:00|1508.1|1506.9|1507.9|1506.7|1508.3|1507.1|1507.3|1506.1|117
1619607000000|2021-04-28 10:50:00|1507.8|1506.6|1509.2|1508|1510.1|1508.9|1507.8|1506.6|302
1619607300000|2021-04-28 10:55:00|1509.3|1508.1|1510.5|1509.3|1510.8|1509.6|1508.6|1507.4|316
1619607600000|2021-04-28 11:00:00|1510.6|1509.4|1510.6|1509.4|1511.8|1510.6|1509.7|1508.5|464
1619607900000|2021-04-28 11:05:00|1510.7|1509.5|1510.9|1509.7|1511.4|1510.2|1509.7|1508.5|120
1619608200000|2021-04-28 11:10:00|1511|1509.8|1512.1|1510.9|1512.7|1511.5|1510.1|1508.9|191
1619608500000|2021-04-28 11:15:00|1512|1510.8|1512.4|1511.2|1512.7|1511.5|1510.5|1509.3|98
1619608800000|2021-04-28 11:20:00|1512.8|1511.6|1513.8|1512.6|1514.4|1513.2|1512.3|1511.1|240
1619609100000|2021-04-28 11:25:00|1513.6|1512.4|1514.6|1513.4|1514.7|1513.5|1513.1|1511.9|205
1619609400000|2021-04-28 11:30:00|1514.7|1513.5|1515.5|1514.3|1516|1514.8|1514|1512.8|193
1619609700000|2021-04-28 11:35:00|1515.4|1514.2|1517.4|1516.2|1517.5|1516.3|1515.3|1514.1|250
1619610000000|2021-04-28 11:40:00|1517.3|1516.1|1516.8|1515.6|1517.3|1516.1|1515.5|1514.3|252
1619610300000|2021-04-28 11:45:00|1516.9|1515.7|1517.2|1516|1518.7|1517.5|1516.5|1515.3|244
1619610600000|2021-04-28 11:50:00|1517.3|1516.1|1520.3|1519.1|1520.9|1519.7|1517.3|1516.1|368
1619610900000|2021-04-28 11:55:00|1521.1|1519.9|1519|1517.8|1522.2|1521|1518.4|1517.2|429
1619611200000|2021-04-28 12:00:00|1519.1|1517.9|1519.7|1518.5|1519.8|1518.6|1518.4|1517.2|180
1619611500000|2021-04-28 12:05:00|1520|1518.8|1521.7|1520.5|1521.7|1520.5|1520|1518.8|366
1619611800000|2021-04-28 12:10:00|1521.5|1520.3|1522.2|1521|1522.3|1521.1|1520.5|1519.3|409
1619612100000|2021-04-28 12:15:00|1522.3|1521.1|1520.4|1519.2|1522.6|1521.4|1519.7|1518.5|361
1619612400000|2021-04-28 12:20:00|1520.5|1519.3|1519.8|1518.6|1522.2|1521|1519.8|1518.6|168
1619612700000|2021-04-28 12:25:00|1519.5|1518.3|1516.9|1515.7|1519.9|1518.7|1516.5|1515.3|304
1619613000000|2021-04-28 12:30:00|1516.5|1515.3|1518.8|1517.6|1518.8|1517.6|1516.5|1515.3|473
1619613300000|2021-04-28 12:35:00|1518.9|1517.7|1519.8|1518.6|1521.3|1520.1|1518.9|1517.7|286
1619613600000|2021-04-28 12:40:00|1519.7|1518.5|1521|1519.8|1521|1519.8|1519.4|1518.2|400
1619616600000|2021-04-28 13:30:00|1520.4|1519.2|1529.1|1527.9|1531.1|1529.9|1515.2|1514|5290
1619616900000|2021-04-28 13:35:00|1528.9|1527.7|1529.7|1528.5|1532.3|1531.1|1526.2|1525|2872
1619617200000|2021-04-28 13:40:00|1529.8|1528.6|1529.2|1528|1533.2|1532|1527.1|1525.9|2617
1619617500000|2021-04-28 13:45:00|1529.3|1528.1|1530.3|1529.1|1531.8|1530.6|1528.9|1527.7|2181
1619617800000|2021-04-28 13:50:00|1530.2|1529|1527.7|1526.5|1532|1530.8|1527.3|1526.1|1323
1619618100000|2021-04-28 13:55:00|1527.6|1526.4|1527.5|1526.3|1529|1527.8|1525.8|1524.6|1460
1619618400000|2021-04-28 14:00:00|1527.1|1525.9|1528.1|1526.9|1530.5|1529.3|1527|1525.8|1200
1619618700000|2021-04-28 14:05:00|1528.2|1527|1531.4|1530.2|1532.4|1531.2|1527.6|1526.4|1879
1619619000000|2021-04-28 14:10:00|1531.7|1530.5|1536|1534.8|1538.7|1537.5|1531.5|1530.3|1935
1619619300000|2021-04-28 14:15:00|1535.9|1534.7|1534.5|1533.3|1537.5|1536.3|1532.3|1531.1|1360
1619619600000|2021-04-28 14:20:00|1534.3|1533.1|1536.2|1535|1538|1536.8|1534|1532.8|1271
1619619900000|2021-04-28 14:25:00|1536|1534.8|1535.3|1534.1|1536.2|1535|1534.1|1532.9|965
1619620200000|2021-04-28 14:30:00|1535.2|1534|1536.3|1535.1|1538.9|1537.7|1535.1|1533.9|1229
1619620500000|2021-04-28 14:35:00|1536.5|1535.3|1538|1536.8|1538|1536.8|1536.2|1535|1417
1619620800000|2021-04-28 14:40:00|1537.8|1536.6|1534.7|1533.5|1538.3|1537.1|1534.7|1533.5|964
1619621100000|2021-04-28 14:45:00|1534.6|1533.4|1536.1|1534.9|1536.6|1535.4|1534|1532.8|725
1619621400000|2021-04-28 14:50:00|1536.2|1535|1536.5|1535.3|1537.3|1536.1|1534.8|1533.6|952
1619621700000|2021-04-28 14:55:00|1536.6|1535.4|1538.2|1537|1538.8|1537.6|1536|1534.8|1016
1619622000000|2021-04-28 15:00:00|1538.1|1536.9|1542.6|1541.4|1542.6|1541.4|1538.1|1536.9|1483
1619622300000|2021-04-28 15:05:00|1542.5|1541.3|1543.3|1542.1|1544.1|1542.9|1541.8|1540.6|973
1619622600000|2021-04-28 15:10:00|1543.2|1542|1545|1543.8|1545.3|1544.1|1543.1|1541.9|763
1619622900000|2021-04-28 15:15:00|1544.5|1543.3|1545.2|1544|1546.4|1545.2|1543.8|1542.6|1943
1619623200000|2021-04-28 15:20:00|1545.3|1544.1|1544.7|1543.5|1547.1|1545.9|1544.1|1542.9|1239
1619623500000|2021-04-28 15:25:00|1544.8|1543.6|1544.7|1543.5|1545|1543.8|1541.5|1540.3|1249
1619623800000|2021-04-28 15:30:00|1544.6|1543.4|1545.5|1544.3|1546.9|1545.7|1543.7|1542.5|964
1619624100000|2021-04-28 15:35:00|1545.7|1544.5|1544.8|1543.6|1546.9|1545.7|1544.6|1543.4|1388
1619624400000|2021-04-28 15:40:00|1544.9|1543.7|1548.4|1547.2|1549.4|1548.2|1544.9|1543.7|1295
1619624700000|2021-04-28 15:45:00|1548.3|1547.1|1549.1|1547.9|1550.4|1549.2|1547.8|1546.6|1228
1619625000000|2021-04-28 15:50:00|1548.9|1547.7|1547.5|1546.3|1549.4|1548.2|1546.2|1545|991
1619625300000|2021-04-28 15:55:00|1547.6|1546.4|1547.5|1546.3|1548.7|1547.5|1546.5|1545.3|885
1619625600000|2021-04-28 16:00:00|1547.2|1546|1553.3|1552.1|1554.1|1552.9|1546.7|1545.5|1430
1619625900000|2021-04-28 16:05:00|1553.2|1552|1551.9|1550.7|1553.7|1552.5|1550.8|1549.6|1717
1619626200000|2021-04-28 16:10:00|1552|1550.8|1552.3|1551.1|1553.8|1552.6|1551.3|1550.1|970
1619626500000|2021-04-28 16:15:00|1552.1|1550.9|1553.9|1552.7|1555.5|1554.3|1552.1|1550.9|1033
1619626800000|2021-04-28 16:20:00|1553.6|1552.4|1553|1551.8|1554.5|1553.3|1552.9|1551.7|985
1619627100000|2021-04-28 16:25:00|1553.1|1551.9|1552.3|1551.1|1554.3|1553.1|1551.2|1550|717
1619627400000|2021-04-28 16:30:00|1552.2|1551|1547.3|1546.1|1552.8|1551.6|1546.8|1545.6|843
1619627700000|2021-04-28 16:35:00|1547.1|1545.9|1541.6|1540.4|1548.6|1547.4|1540.3|1539.1|1794
1619628000000|2021-04-28 16:40:00|1541.4|1540.2|1541.2|1540|1545.4|1544.2|1540.9|1539.7|1272
1619628300000|2021-04-28 16:45:00|1541.1|1539.9|1540.1|1538.9|1543.8|1542.6|1538.7|1537.5|1236
1619628600000|2021-04-28 16:50:00|1540.2|1539|1541.6|1540.4|1541.6|1540.4|1538.5|1537.3|843
1619628900000|2021-04-28 16:55:00|1541.7|1540.5|1538.6|1537.4|1541.8|1540.6|1534.9|1533.7|1286
1619629200000|2021-04-28 17:00:00|1538.7|1537.5|1533.7|1532.5|1539.5|1538.3|1533.3|1532.1|746
1619629500000|2021-04-28 17:05:00|1533.9|1532.7|1537.4|1536.2|1537.4|1536.2|1533.1|1531.9|749
1619629800000|2021-04-28 17:10:00|1537.2|1536|1535|1533.8|1537.4|1536.2|1534.2|1533|798
1619630100000|2021-04-28 17:15:00|1535.6|1534.4|1534.9|1533.7|1536.4|1535.2|1534.3|1533.1|946
1619630400000|2021-04-28 17:20:00|1535|1533.8|1533.8|1532.6|1535.7|1534.5|1528.3|1527.1|1738
1619630700000|2021-04-28 17:25:00|1533.7|1532.5|1533.8|1532.6|1535.8|1534.6|1532.8|1531.6|949
1619631000000|2021-04-28 17:30:00|1533.9|1532.7|1532.6|1531.4|1534.5|1533.3|1531.4|1530.2|516
1619631300000|2021-04-28 17:35:00|1532.7|1531.5|1530.4|1529.2|1534.1|1532.9|1529.7|1528.5|872
1619631600000|2021-04-28 17:40:00|1530.8|1529.6|1533.1|1531.9|1533.1|1531.9|1529.9|1528.7|726
1619631900000|2021-04-28 17:45:00|1533.3|1532.1|1531.3|1530.1|1534.1|1532.9|1531.1|1529.9|607
1619632200000|2021-04-28 17:50:00|1531.2|1530|1530.8|1529.6|1531.5|1530.3|1528.9|1527.7|742
1619632500000|2021-04-28 17:55:00|1531|1529.8|1529.1|1527.9|1531.9|1530.7|1528.4|1527.2|510
1619632800000|2021-04-28 18:00:00|1529.3|1528.1|1528.1|1526.9|1533|1531.8|1527.7|1526.5|1024
1619633100000|2021-04-28 18:05:00|1528.3|1527.1|1528.6|1527.4|1528.9|1527.7|1524.2|1523|1384
1619633400000|2021-04-28 18:10:00|1528.9|1527.7|1524.9|1523.7|1528.9|1527.7|1524.4|1523.2|3192
1619633700000|2021-04-28 18:15:00|1525.1|1523.9|1518.1|1516.9|1525.4|1524.2|1518.1|1516.9|2118
1619654400000|2021-04-29 00:00:00|1517.9|1516.7|1520.9|1519.7|1521.1|1519.9|1515.6|1514.4|1098
1619654700000|2021-04-29 00:05:00|1521|1519.8|1527.2|1526|1527.4|1526.2|1520.3|1519.1|750
1619655000000|2021-04-29 00:10:00|1527|1525.8|1528.9|1527.7|1528.9|1527.7|1526.4|1525.2|541
1619655300000|2021-04-29 00:15:00|1529|1527.8|1524.9|1523.7|1529|1527.8|1524.6|1523.4|434
1619655600000|2021-04-29 00:20:00|1525|1523.8|1526.8|1525.6|1527.2|1526|1522.4|1521.2|391
1619655900000|2021-04-29 00:25:00|1526.7|1525.5|1528.6|1527.4|1529.5|1528.3|1525.8|1524.6|354
1619656200000|2021-04-29 00:30:00|1528.2|1527|1527.3|1526.1|1528.2|1527|1526.2|1525|128
1619656500000|2021-04-29 00:35:00|1527.7|1526.5|1529.2|1528|1529.9|1528.7|1527.5|1526.3|267
1619656800000|2021-04-29 00:40:00|1529.1|1527.9|1527.3|1526.1|1529.1|1527.9|1527.2|1526|101
1619657100000|2021-04-29 00:45:00|1527.4|1526.2|1527.4|1526.2|1527.9|1526.7|1526.9|1525.7|81
1619657400000|2021-04-29 00:50:00|1527.5|1526.3|1527.5|1526.3|1528.4|1527.2|1527.1|1525.9|0
1619657700000|2021-04-29 00:55:00|1527.4|1526.2|1526.4|1525.2|1527.9|1526.7|1525.5|1524.3|0
1619658000000|2021-04-29 01:00:00|1526.6|1525.4|1529.9|1528.7|1531|1529.8|1526.4|1525.2|583
1619658300000|2021-04-29 01:05:00|1530.3|1529.1|1530.9|1529.7|1530.9|1529.7|1528.5|1527.3|128
1619658600000|2021-04-29 01:10:00|1530.7|1529.5|1531.5|1530.3|1531.6|1530.4|1530.3|1529.1|238
1619658900000|2021-04-29 01:15:00|1531.6|1530.4|1530.7|1529.5|1532|1530.8|1530.4|1529.2|294
1619659200000|2021-04-29 01:20:00|1530.8|1529.6|1531.8|1530.6|1532.1|1530.9|1530.6|1529.4|103
1619659500000|2021-04-29 01:25:00|1531.9|1530.7|1531.6|1530.4|1532.9|1531.7|1531.3|1530.1|183
1619659800000|2021-04-29 01:30:00|1531.7|1530.5|1532.1|1530.9|1532.4|1531.2|1530.8|1529.6|117
1619660100000|2021-04-29 01:35:00|1532.2|1531|1531.9|1530.7|1532.4|1531.2|1530.5|1529.3|144
1619660400000|2021-04-29 01:40:00|1532|1530.8|1534.1|1532.9|1534.3|1533.1|1532|1530.8|220
1619660700000|2021-04-29 01:45:00|1534.2|1533|1533.5|1532.3|1534.4|1533.2|1532.4|1531.2|31
1619661000000|2021-04-29 01:50:00|1533.6|1532.4|1533|1531.8|1534.9|1533.7|1532.8|1531.6|33
1619661300000|2021-04-29 01:55:00|1532.9|1531.7|1532|1530.8|1533.2|1532|1531.3|1530.1|56
1619661600000|2021-04-29 02:00:00|1532.1|1530.9|1532.5|1531.3|1533.3|1532.1|1532.1|1530.9|9
1619661900000|2021-04-29 02:05:00|1532.6|1531.4|1534.3|1533.1|1534.6|1533.4|1532.2|1531|25
1619662200000|2021-04-29 02:10:00|1534.4|1533.2|1534.8|1533.6|1535.4|1534.2|1534.2|1533|3
1619662500000|2021-04-29 02:15:00|1534.9|1533.7|1535.2|1534|1535.8|1534.6|1534.4|1533.2|57
1619662800000|2021-04-29 02:20:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1534.5|1533.3|43
1619663100000|2021-04-29 02:25:00|1535.4|1534.2|1535.5|1534.3|1535.9|1534.7|1535.4|1534.2|52
1619663400000|2021-04-29 02:30:00|1535.3|1534.1|1533.8|1532.6|1535.5|1534.3|1533.7|1532.5|61
1619663700000|2021-04-29 02:35:00|1534|1532.8|1533.5|1532.3|1534.5|1533.3|1533.3|1532.1|74
1619664000000|2021-04-29 02:40:00|1533.4|1532.2|1532.7|1531.5|1533.5|1532.3|1532.3|1531.1|55
1619664300000|2021-04-29 02:45:00|1532.5|1531.3|1531.9|1530.7|1533|1531.8|1531.9|1530.7|38
1619664600000|2021-04-29 02:50:00|1532|1530.8|1531.6|1530.4|1532.4|1531.2|1531.3|1530.1|84
1619664900000|2021-04-29 02:55:00|1531.7|1530.5|1531.6|1530.4|1532.6|1531.4|1530.5|1529.3|4
1619665200000|2021-04-29 03:00:00|1531.7|1530.5|1532.7|1531.5|1532.7|1531.5|1531.7|1530.5|10
1619665500000|2021-04-29 03:05:00|1532.6|1531.4|1531.7|1530.5|1532.6|1531.4|1531.7|1530.5|7
1619665800000|2021-04-29 03:10:00|1531.6|1530.4|1530.3|1529.1|1531.8|1530.6|1530.2|1529|13
1619666100000|2021-04-29 03:15:00|1530.4|1529.2|1530.3|1529.1|1530.5|1529.3|1529.5|1528.3|9
1619666400000|2021-04-29 03:20:00|1530.2|1529|1530.4|1529.2|1530.5|1529.3|1529.3|1528.1|12
1619666700000|2021-04-29 03:25:00|1530.3|1529.1|1530.7|1529.5|1531|1529.8|1530|1528.8|35
1619667000000|2021-04-29 03:30:00|1530.8|1529.6|1529.8|1528.6|1530.8|1529.6|1529.8|1528.6|4
1619667300000|2021-04-29 03:35:00|1530|1528.8|1529.3|1528.1|1530|1528.8|1529.2|1528|1
1619667600000|2021-04-29 03:40:00|1529.4|1528.2|1529.8|1528.6|1529.9|1528.7|1529.4|1528.2|1
1619667900000|2021-04-29 03:45:00|1529.7|1528.5|1529.8|1528.6|1529.9|1528.7|1529.7|1528.5|1
1619668200000|2021-04-29 03:50:00|1529.9|1528.7|1530.6|1529.4|1530.6|1529.4|1529.9|1528.7|0
1619668500000|2021-04-29 03:55:00|1530.5|1529.3|1530.1|1528.9|1530.6|1529.4|1529.9|1528.7|0
1619668800000|2021-04-29 04:00:00|1529.9|1528.7|1529.9|1528.7|1530.4|1529.2|1529.8|1528.6|28
1619669100000|2021-04-29 04:05:00|1529.7|1528.5|1530.3|1529.1|1530.4|1529.2|1529.7|1528.5|29
1619669400000|2021-04-29 04:10:00|1530.4|1529.2|1530.3|1529.1|1530.5|1529.3|1530.2|1529|3
1619669700000|2021-04-29 04:15:00|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.2|1529|3
1619670000000|2021-04-29 04:20:00|1530.1|1528.9|1528.5|1527.3|1530.1|1528.9|1528.5|1527|57
1619670300000|2021-04-29 04:25:00|1528.6|1527.4|1528.5|1527.3|1528.7|1527.5|1528.3|1527.1|0
1619670600000|2021-04-29 04:30:00|1528.3|1526.3|1527.6|1526.4|1528.8|1527.1|1527.6|1525.7|20
1619670900000|2021-04-29 04:35:00|1527.7|1526.5|1527.9|1526.7|1528|1526.8|1527.4|1526.2|0
1619671200000|2021-04-29 04:40:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.7|1526.5|0
1619671500000|2021-04-29 04:45:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.4|1526.2|0
1619671800000|2021-04-29 04:50:00|1527.6|1526.4|1527.9|1526.7|1528|1526.8|1527.4|1526.2|0
1619672100000|2021-04-29 04:55:00|1527.8|1526.6|1527.3|1526.1|1527.9|1526.7|1527.3|1526.1|0
1619672400000|2021-04-29 05:00:00|1527.4|1526.2|1526.1|1524.9|1527.6|1526.4|1525.1|1523.9|7
1619672700000|2021-04-29 05:05:00|1526.2|1525|1525.9|1524.7|1526.5|1525.3|1525.7|1524.5|10
1619673000000|2021-04-29 05:10:00|1525.8|1524.6|1526.5|1525.3|1527.1|1525.5|1525.8|1524.6|4
1619673300000|2021-04-29 05:15:00|1526.2|1525|1526.8|1525.6|1526.9|1525.7|1526|1524.8|0
1619673600000|2021-04-29 05:20:00|1526.9|1525.7|1528.5|1526.5|1528.5|1526.9|1526.5|1525.3|12
1619673900000|2021-04-29 05:25:00|1528.4|1526.4|1527.5|1526.3|1528.4|1526.8|1527.1|1525.6|0
1619674200000|2021-04-29 05:30:00|1527.6|1526.4|1529.1|1527.9|1529.4|1527.9|1526.9|1525.7|9
1619674500000|2021-04-29 05:35:00|1529|1527.8|1529.5|1528.3|1530.1|1528.9|1529|1527.8|0
1619674800000|2021-04-29 05:40:00|1529.4|1528.2|1528.7|1527.5|1529.6|1528.4|1528.7|1527.5|12
1619675100000|2021-04-29 05:45:00|1528.6|1527.4|1528.9|1527.7|1529.1|1527.9|1528.5|1527.3|0
1619675400000|2021-04-29 05:50:00|1528.8|1527.6|1530.3|1529.1|1530.4|1529.2|1528.3|1527.1|18
1619675700000|2021-04-29 05:55:00|1530.2|1529|1530.1|1528.9|1530.2|1529|1529.5|1528.3|1
1619676000000|2021-04-29 06:00:00|1529.9|1528.7|1530|1528.8|1530.5|1529.3|1529.7|1528.5|1
1619676300000|2021-04-29 06:05:00|1530.1|1528.9|1528.1|1526.9|1530.3|1529.1|1528.1|1526.9|3
1619676600000|2021-04-29 06:10:00|1528|1526.8|1527.7|1526.5|1528|1526.8|1526.5|1525.3|2
1619676900000|2021-04-29 06:15:00|1527.6|1526.4|1527.8|1526.6|1527.8|1526.6|1526.5|1525.3|2
1619677200000|2021-04-29 06:20:00|1527.9|1526.7|1527.9|1526.7|1528|1526.8|1527|1525.8|3
1619677500000|2021-04-29 06:25:00|1528|1526.8|1527.7|1526.5|1528|1526.8|1527.4|1526.2|0
1619677800000|2021-04-29 06:30:00|1527.8|1526.6|1528.6|1527.4|1528.9|1527.7|1527.6|1526.4|16
1619678100000|2021-04-29 06:35:00|1528.5|1527.3|1527.8|1526.6|1528.8|1527.6|1527.8|1526.6|3
1619678400000|2021-04-29 06:40:00|1527.6|1526.4|1525.8|1524.6|1527.7|1526.5|1525.3|1524.1|3
1619678700000|2021-04-29 06:45:00|1526|1524.8|1525.1|1523.9|1526|1524.8|1524.4|1523.2|3
1619679000000|2021-04-29 06:50:00|1525|1523.8|1524.7|1523.5|1525.1|1523.9|1523.8|1522.6|1
1619679300000|2021-04-29 06:55:00|1524.6|1523.4|1525.3|1524.1|1525.4|1524.2|1524.6|1523.4|2
1619679600000|2021-04-29 07:00:00|1525.2|1524|1525.1|1523.9|1525.4|1524.2|1524.9|1523.7|2
1619679900000|2021-04-29 07:05:00|1525.4|1524.2|1524.1|1522.9|1525.4|1524.2|1523.6|1522.4|0
1619680200000|2021-04-29 07:10:00|1524.2|1523|1524.2|1523|1525.1|1523.9|1524.2|1523|0
1619680500000|2021-04-29 07:15:00|1524.1|1522.9|1527.2|1526|1527.2|1526|1524.1|1522.9|2
1619680800000|2021-04-29 07:20:00|1527.1|1525.9|1526.2|1525|1527.2|1526|1525.7|1524.5|0
1619681100000|2021-04-29 07:25:00|1526.4|1525.2|1528.8|1527.6|1529.1|1527.9|1526.3|1525.1|3
1619681400000|2021-04-29 07:30:00|1528.9|1527.7|1529.7|1528.5|1529.7|1528.5|1528.4|1527.2|0
1619681700000|2021-04-29 07:35:00|1529.8|1528.6|1531.9|1530.7|1531.9|1530.7|1529|1527.3|8
1619682000000|2021-04-29 07:40:00|1531.8|1529.9|1532.7|1531.5|1534.2|1533|1531.1|1529.8|18
1619682300000|2021-04-29 07:45:00|1533.3|1532.1|1532.5|1531.3|1533.9|1532.7|1532.5|1531.3|7
1619682600000|2021-04-29 07:50:00|1532.8|1531.6|1533.1|1531.9|1534.1|1532.9|1532.6|1531.4|4
1619682900000|2021-04-29 07:55:00|1533.2|1532|1532.9|1531.7|1533.7|1532.5|1532.6|1531.4|34
1619683200000|2021-04-29 08:00:00|1533.5|1532.3|1535.8|1534.6|1535.8|1534.6|1533.2|1532|25
1619683500000|2021-04-29 08:05:00|1535.7|1534.5|1535.8|1534.6|1537.9|1536.7|1535.2|1534|29
1619683800000|2021-04-29 08:10:00|1535.7|1534.5|1534.6|1533.4|1535.8|1534.6|1534.3|1533.1|15
1619684100000|2021-04-29 08:15:00|1534.3|1533.1|1534.4|1533.2|1534.8|1533.6|1533.8|1532.6|1
1619684400000|2021-04-29 08:20:00|1534.5|1533.3|1534|1532.8|1534.8|1533.5|1533.6|1532.4|4
1619684700000|2021-04-29 08:25:00|1533.8|1532.6|1532.1|1530.9|1533.8|1532.6|1532.1|1530.9|0
1619685000000|2021-04-29 08:30:00|1532|1530.8|1534.6|1533.4|1534.6|1533.4|1532|1530.8|0
1619685300000|2021-04-29 08:35:00|1534.4|1533.2|1533.1|1531.9|1534.4|1533.2|1533.1|1531.9|1
1619685600000|2021-04-29 08:40:00|1533.2|1532|1533.2|1531.2|1533.7|1532.4|1532.4|1530.7|8
1619685900000|2021-04-29 08:45:00|1532.8|1531.6|1533.8|1532.6|1533.9|1532.7|1531.9|1530.7|0
1619686200000|2021-04-29 08:50:00|1533.7|1532.5|1533.7|1532.5|1534|1532.8|1532.8|1531.6|1
1619686500000|2021-04-29 08:55:00|1533.8|1532.6|1533.3|1532.1|1534.4|1533.2|1532.8|1531.6|1
1619686800000|2021-04-29 09:00:00|1533.2|1532|1533.2|1532|1533.6|1532.4|1532.7|1531.5|0
1619687100000|2021-04-29 09:05:00|1532.8|1531.6|1533.1|1531.9|1533.2|1532|1532.1|1530.9|0
1619687400000|2021-04-29 09:10:00|1533|1531.8|1533.6|1532.4|1533.7|1532.5|1532.8|1531.6|7
1619687700000|2021-04-29 09:15:00|1533.7|1532.5|1534.5|1533.3|1534.5|1533.3|1533.6|1532.4|10
1619688000000|2021-04-29 09:20:00|1534.4|1533.2|1534.5|1533.3|1534.5|1533.3|1533.6|1532.4|3
1619688300000|2021-04-29 09:25:00|1534.6|1533.4|1535.4|1534.2|1535.4|1534.2|1534.5|1533.3|5
1619688600000|2021-04-29 09:30:00|1535.3|1534.1|1534.4|1533.2|1535.3|1534.1|1534.2|1533|0
1619688900000|2021-04-29 09:35:00|1534.2|1533|1533.7|1532.5|1534.4|1533.2|1533.6|1532.4|0
1619689200000|2021-04-29 09:40:00|1533.6|1532.4|1533.9|1532.7|1534|1532.8|1533.3|1532.1|9
1619689500000|2021-04-29 09:45:00|1533.8|1532.6|1534|1532.8|1534.3|1533.1|1533.5|1532.3|21
1619689800000|2021-04-29 09:50:00|1534.1|1532.9|1534.5|1533.3|1535|1533.8|1534|1532.8|5
1619690100000|2021-04-29 09:55:00|1534.2|1533|1534.5|1533.3|1534.6|1533.4|1534|1532.8|1
1619690400000|2021-04-29 10:00:00|1534.4|1533.2|1535.3|1534.1|1535.4|1534.2|1534.3|1533.1|0
1619690700000|2021-04-29 10:05:00|1535.4|1534.2|1534.8|1533.6|1535.5|1534.3|1534.7|1533.5|9
1619691000000|2021-04-29 10:10:00|1534.9|1533.7|1534.9|1533.7|1535.7|1534.5|1534.7|1533.5|0
1619691300000|2021-04-29 10:15:00|1534.7|1533.5|1533.9|1532.7|1534.9|1533.7|1533.9|1532.7|0
1619691600000|2021-04-29 10:20:00|1534.2|1533|1533.9|1532.7|1535.5|1534.3|1533.9|1532.7|1
1619691900000|2021-04-29 10:25:00|1534.1|1532.9|1534.1|1532.9|1534.7|1533.5|1533.8|1532.6|9
1619692200000|2021-04-29 10:30:00|1533.9|1532.7|1533|1531.8|1534.3|1533.1|1533|1531.8|0
1619692500000|2021-04-29 10:35:00|1532.9|1531.7|1532.8|1531.6|1533.3|1532.1|1532.4|1531.2|14
1619692800000|2021-04-29 10:40:00|1532.7|1531.5|1532.5|1531.3|1532.8|1531.6|1532.1|1530.9|20
1619693100000|2021-04-29 10:45:00|1532.4|1531.2|1531.1|1529.9|1532.5|1531.3|1531|1529.8|0
1619693400000|2021-04-29 10:50:00|1531|1529.8|1530.5|1529.3|1531|1529.8|1529.9|1528.7|17
1619693700000|2021-04-29 10:55:00|1530.4|1529.2|1530.9|1529.7|1531.3|1530.1|1530|1528.8|165
1619694000000|2021-04-29 11:00:00|1531|1529.8|1532.6|1531.4|1532.8|1531.6|1530.8|1529.6|0
1619694300000|2021-04-29 11:05:00|1532.8|1531.6|1533|1531.8|1533|1531.8|1532.1|1530.9|27
1619694600000|2021-04-29 11:10:00|1533.2|1532|1532.5|1531.3|1533.8|1532.6|1532.4|1531.2|2
1619694900000|2021-04-29 11:15:00|1532.6|1531.4|1533.1|1531.9|1533.7|1532.5|1532.4|1531.2|5
1619695200000|2021-04-29 11:20:00|1533.2|1532|1534.1|1532.9|1535|1533.8|1533.1|1531.9|101
1619695500000|2021-04-29 11:25:00|1534.2|1533|1534|1532.8|1534.5|1533.3|1533.5|1532.3|100
1619695800000|2021-04-29 11:30:00|1534.2|1533|1532.1|1530.9|1534.2|1533|1531.9|1530.7|9
1619696100000|2021-04-29 11:35:00|1531.9|1530.7|1530.3|1529.1|1532.4|1531.2|1530.3|1529.1|41
1619696400000|2021-04-29 11:40:00|1530.4|1529.2|1531.3|1530.1|1531.5|1530.3|1529.9|1528.7|39
1619696700000|2021-04-29 11:45:00|1531.5|1530.3|1530|1528.8|1531.6|1530.4|1529.8|1528.6|10
1619697000000|2021-04-29 11:50:00|1529.9|1528.7|1531.2|1530|1531.6|1530.4|1529.3|1528.1|38
1619697300000|2021-04-29 11:55:00|1531.4|1530.2|1530.4|1529.2|1531.6|1530.4|1530.4|1529.2|7
1619697600000|2021-04-29 12:00:00|1530.5|1529.3|1530.4|1529.2|1531.7|1530.5|1529.9|1528.7|9
1619697900000|2021-04-29 12:05:00|1530.3|1529.1|1532.4|1531.2|1532.4|1531.2|1530|1528.8|8
1619698200000|2021-04-29 12:10:00|1532.5|1531.3|1531.9|1530.7|1532.5|1531.3|1530.9|1529.7|43
1619698500000|2021-04-29 12:15:00|1532|1530.8|1531.1|1529.9|1532.1|1530.9|1531|1529.8|11
1619698800000|2021-04-29 12:20:00|1531|1529.8|1530.2|1529|1531|1529.8|1529.7|1528.5|5
1619699100000|2021-04-29 12:25:00|1530.3|1529.1|1531.8|1529.8|1533.7|1532|1529.2|1528|57
1619699400000|2021-04-29 12:30:00|1531.5|1530.3|1532.6|1531.4|1534.9|1533.7|1531.5|1530|9
1619699700000|2021-04-29 12:35:00|1532.7|1531.5|1531.5|1530.3|1532.9|1531.7|1530.4|1529.2|43
1619700000000|2021-04-29 12:40:00|1531.4|1530.2|1533.8|1532.6|1534.8|1533.1|1531.1|1529.9|86
1619703000000|2021-04-29 13:30:00|1532.9|1531.7|1523.6|1521.6|1534.7|1533.4|1522.7|1521.5|1127
1619703300000|2021-04-29 13:35:00|1523.1|1521.9|1520.8|1519.6|1523.6|1522.1|1516.7|1515.5|421
1619703600000|2021-04-29 13:40:00|1520.7|1519.5|1520.5|1519.3|1523.2|1522|1519.3|1518.1|357
1619703900000|2021-04-29 13:45:00|1520.4|1519.2|1524|1522.8|1524.8|1523.6|1519.8|1518.6|237
1619704200000|2021-04-29 13:50:00|1523.8|1522.6|1521|1519.8|1523.9|1522.7|1519.7|1518.5|461
1619704500000|2021-04-29 13:55:00|1520.8|1519.6|1518.1|1516.9|1522|1520.8|1517.5|1516.3|421
1619704800000|2021-04-29 14:00:00|1518.3|1517.1|1518.8|1517.6|1519.1|1517.9|1517.2|1516|297
1619705100000|2021-04-29 14:05:00|1518.9|1517.7|1518.7|1517.5|1521.1|1519.9|1518.4|1517.2|140
1619705400000|2021-04-29 14:10:00|1518.6|1517.4|1520.1|1518.9|1520.8|1519.6|1518.2|1517|311
1619705700000|2021-04-29 14:15:00|1520.3|1519.1|1521.6|1520.4|1522.4|1521.2|1520.3|1519.1|154
1619706000000|2021-04-29 14:20:00|1521.5|1520.3|1522.1|1520.9|1523|1521.8|1521.1|1519.9|123
1619706300000|2021-04-29 14:25:00|1521.9|1520.7|1522|1520.8|1523.2|1522|1520.2|1519|100
1619706600000|2021-04-29 14:30:00|1522.1|1520.9|1524.2|1522.2|1524.2|1522.8|1520.9|1519.7|233
1619706900000|2021-04-29 14:35:00|1523.8|1522.6|1523.4|1522.2|1524.2|1523|1520.3|1519.1|160
1619707200000|2021-04-29 14:40:00|1523.3|1522.1|1527.5|1526.3|1527.5|1526.3|1523.3|1522.1|87
1619707500000|2021-04-29 14:45:00|1527.4|1526.2|1527.8|1526.6|1529.1|1527.9|1526.2|1525|110
1619707800000|2021-04-29 14:50:00|1527.7|1526.5|1527.8|1526.6|1528.8|1527.6|1527.2|1526|110
1619708100000|2021-04-29 14:55:00|1528|1526.8|1527.8|1526.6|1529.4|1528.2|1526.9|1525.7|96
1619708400000|2021-04-29 15:00:00|1527.7|1526.5|1525.4|1524.2|1527.8|1526.6|1524.5|1523.3|36
1619708700000|2021-04-29 15:05:00|1525.3|1524.1|1523.2|1522|1526|1524.8|1522.4|1521.2|160
1619709000000|2021-04-29 15:10:00|1523|1521.8|1520.4|1519.2|1524.2|1523|1520.2|1519|150
1619709300000|2021-04-29 15:15:00|1520.3|1519.1|1518.1|1516.9|1520.4|1519.2|1517.9|1516.7|160
1619709600000|2021-04-29 15:20:00|1518|1516.8|1515.2|1514|1518.8|1517.6|1515|1513.8|143
1619709900000|2021-04-29 15:25:00|1515.1|1513.9|1514.5|1513.3|1515.3|1514.1|1512.2|1511|209
1619710200000|2021-04-29 15:30:00|1514.6|1513.4|1512.5|1511.3|1514.7|1513.5|1511.7|1510.5|194
1619710500000|2021-04-29 15:35:00|1512.4|1511.2|1514.6|1513.4|1516|1514.8|1512.3|1511.1|90
1619710800000|2021-04-29 15:40:00|1514.5|1513.3|1515.2|1514|1516|1514.8|1513.1|1511.9|72237
1619711100000|2021-04-29 15:45:00|1515|1513.8|1513.9|1512.7|1515.3|1514.1|1513.2|1512|485
1619711400000|2021-04-29 15:50:00|1513.7|1512.5|1512.3|1511.1|1513.8|1512.6|1511.6|1510.4|574
1619711700000|2021-04-29 15:55:00|1512.5|1511.3|1513.6|1512.4|1514.2|1513|1512.2|1511|546
1619712000000|2021-04-29 16:00:00|1513.9|1512.7|1512.2|1511|1514.4|1513.2|1511.8|1510.6|630
1619712300000|2021-04-29 16:05:00|1512.3|1511.1|1515.6|1514.4|1515.6|1514.4|1511.2|1510|847
1619712600000|2021-04-29 16:10:00|1515.7|1514.5|1516.8|1515.6|1519.1|1517.9|1515.7|1514.5|1371
1619712900000|2021-04-29 16:15:00|1516.7|1515.5|1517.1|1515.9|1518.8|1517.6|1516.1|1514.9|524
1619713200000|2021-04-29 16:20:00|1517|1515.8|1518.7|1517.5|1519.1|1517.9|1516.7|1515.5|368
1619713500000|2021-04-29 16:25:00|1518.8|1517.6|1517.8|1516.6|1519.7|1518.5|1517.4|1516.2|627
1619713800000|2021-04-29 16:30:00|1517.7|1516.5|1517.5|1516.3|1518.7|1517.5|1516.7|1515.5|695
1619714100000|2021-04-29 16:35:00|1517.6|1516.4|1515.7|1514.5|1517.6|1516.4|1514.5|1513.3|601
1619714400000|2021-04-29 16:40:00|1515.9|1514.7|1516.5|1515.3|1516.7|1515.5|1515|1513.8|468
1619714700000|2021-04-29 16:45:00|1516.4|1515.2|1515.8|1514.6|1516.9|1515.7|1515.1|1513.9|388
1619715000000|2021-04-29 16:50:00|1515.7|1514.5|1518|1516.8|1518.3|1517.1|1515.7|1514.5|354
1619715300000|2021-04-29 16:55:00|1518.1|1516.9|1517.6|1516.4|1518.4|1517.2|1516.6|1515.4|381
1619715600000|2021-04-29 17:00:00|1517.8|1516.6|1516.3|1515.1|1517.8|1516.6|1515.5|1514.3|309
1619715900000|2021-04-29 17:05:00|1516.1|1514.9|1514.7|1513.5|1516.3|1515.1|1514.6|1513.4|372
1619716200000|2021-04-29 17:10:00|1514.8|1513.6|1513.6|1512.4|1515|1513.8|1513.2|1512|492
1619716500000|2021-04-29 17:15:00|1513.5|1512.3|1514|1512.8|1515.2|1514|1512.4|1511.2|508
1619716800000|2021-04-29 17:20:00|1514.2|1513|1512.9|1511.7|1514.5|1513.3|1512.7|1511.5|599
1619717100000|2021-04-29 17:25:00|1513|1511.8|1512.3|1511.1|1513.2|1512|1511.5|1510.3|396
1619717400000|2021-04-29 17:30:00|1512.5|1511.3|1511.5|1510.3|1512.5|1511.3|1510.9|1509.7|855
1619717700000|2021-04-29 17:35:00|1511.3|1510.1|1512.4|1511.2|1512.5|1511.3|1511.1|1509.9|681
1619718000000|2021-04-29 17:40:00|1512.9|1511.7|1514.7|1513.5|1515.3|1514.1|1512.4|1511.2|685
1619718300000|2021-04-29 17:45:00|1514.6|1513.4|1513|1511.8|1515.5|1514.3|1512.7|1511.5|705
1619718600000|2021-04-29 17:50:00|1512.8|1511.6|1513.2|1512|1514.5|1513.3|1512.7|1511.5|327
1619718900000|2021-04-29 17:55:00|1513.3|1512.1|1513.7|1512.5|1513.9|1512.7|1512.7|1511.5|537
1619719200000|2021-04-29 18:00:00|1513.8|1512.6|1512.5|1511.3|1515.7|1514.5|1512.4|1511.2|823
1619719500000|2021-04-29 18:05:00|1512.6|1511.4|1510.9|1509.7|1512.6|1511.4|1509.6|1508.4|1270
1619719800000|2021-04-29 18:10:00|1510.6|1509.4|1511.6|1510.4|1513.1|1511.9|1509.8|1508.6|1735
1619720100000|2021-04-29 18:15:00|1511.8|1510.6|1511.3|1510.1|1511.9|1510.7|1510.1|1508.9|1503
1619740800000|2021-04-30 00:00:00|1510.3|1509.1|1510.9|1508.9|1511.2|1510|1504.6|1503.3|213
1619741100000|2021-04-30 00:05:00|1511|1509|1511|1509|1511.8|1510.1|1509.3|1507.6|68
1619741400000|2021-04-30 00:10:00|1511.6|1508.6|1513.7|1510.7|1515.2|1512.6|1511.2|1508.6|11
1619741700000|2021-04-30 00:15:00|1513.9|1510.9|1512.6|1510.6|1514.7|1512.4|1511.9|1509.6|1
1619742000000|2021-04-30 00:20:00|1512.2|1511|1512.9|1511.7|1513.3|1512.1|1512|1510.6|151
1619742300000|2021-04-30 00:25:00|1513.1|1511.9|1514.6|1512.6|1514.8|1513.6|1513.1|1511.9|71
1619742600000|2021-04-30 00:30:00|1514.1|1512.9|1513.3|1511.3|1514.6|1513|1512.6|1511|0
1619742900000|2021-04-30 00:35:00|1513|1511.8|1512.1|1510.1|1513.8|1511.8|1512.1|1509.8|0
1619743200000|2021-04-30 00:40:00|1512.3|1510.3|1513.6|1511.6|1513.7|1511.7|1512.1|1509.7|0
1619743500000|2021-04-30 00:45:00|1513.8|1511.8|1512.6|1511.4|1513.8|1511.8|1512.3|1510.6|21
1619743800000|2021-04-30 00:50:00|1512.7|1511.5|1513.3|1512.1|1513.6|1512.4|1512.6|1511.4|1
1619744100000|2021-04-30 00:55:00|1513.4|1512.2|1513|1511.8|1514.1|1512.6|1512.3|1511.1|46
1619744400000|2021-04-30 01:00:00|1512.8|1511.6|1517.1|1515.9|1517.5|1516.3|1512.7|1511.5|4
1619744700000|2021-04-30 01:05:00|1516.9|1515.7|1517.1|1515.9|1518.5|1517.3|1516.7|1515.5|1
1619745000000|2021-04-30 01:10:00|1517.2|1516|1518.3|1516.3|1518.5|1516.8|1516.9|1514.4|5
1619745300000|2021-04-30 01:15:00|1518.2|1517|1517.9|1516.7|1518.8|1517.5|1516.4|1514.6|0
1619745600000|2021-04-30 01:20:00|1517.8|1516.6|1517.5|1516.3|1518.3|1516.7|1517.2|1515.8|5
1619745900000|2021-04-30 01:25:00|1517.6|1516.4|1518.9|1517.7|1519.4|1518.2|1517.1|1515.9|228
1619746200000|2021-04-30 01:30:00|1518.8|1517.6|1517.3|1516.1|1519.2|1517.7|1516.9|1515.4|20
1619746500000|2021-04-30 01:35:00|1517.2|1516|1515.8|1514.6|1517.2|1516|1515.6|1514.4|0
1619746800000|2021-04-30 01:40:00|1515.9|1514.7|1514.2|1512.2|1516|1514.8|1513.4|1511.4|275
1619747100000|2021-04-30 01:45:00|1513.7|1512.5|1512.9|1511.7|1514.3|1512.7|1512.7|1511.1|95
1619747400000|2021-04-30 01:50:00|1513|1511.8|1513.7|1511.7|1513.8|1512.3|1512.4|1511.2|46
1619747700000|2021-04-30 01:55:00|1513.3|1512.1|1513.4|1511.4|1514.1|1512.1|1512.8|1510.8|0
1619748000000|2021-04-30 02:00:00|1513.3|1511.3|1514.1|1512.1|1514.1|1512.6|1512.1|1510.9|1
1619748300000|2021-04-30 02:05:00|1513.9|1511.9|1513.1|1511.1|1514.3|1512.3|1512.3|1511|0
1619748600000|2021-04-30 02:10:00|1512.6|1511.4|1512.4|1511.2|1513|1511.5|1511.2|1510|5
1619748900000|2021-04-30 02:15:00|1513.3|1510.3|1513.4|1510.4|1513.7|1511.9|1512.7|1509.7|0
1619749200000|2021-04-30 02:20:00|1513.3|1510.3|1513.4|1510.4|1513.7|1511.4|1513.2|1510.3|0
1619749500000|2021-04-30 02:25:00|1513.6|1510.6|1512.6|1510.6|1513.7|1511.5|1512.5|1510.4|0
1619749800000|2021-04-30 02:30:00|1512.5|1511.3|1513.4|1512.2|1513.7|1512.3|1512.3|1510.6|0
1619750100000|2021-04-30 02:35:00|1513.5|1512.3|1512.5|1511.3|1513.6|1512.3|1512.5|1511.3|1
1619750400000|2021-04-30 02:40:00|1512.6|1511.4|1511|1509.8|1512.6|1511.4|1511|1509.8|12
1619750700000|2021-04-30 02:45:00|1510.9|1509.7|1511.4|1509.4|1511.6|1510|1510|1508.5|2
1619751000000|2021-04-30 02:50:00|1511.6|1509.6|1511.9|1510.7|1512.4|1511.2|1511.5|1509.5|0
1619751300000|2021-04-30 02:55:00|1511.7|1510.5|1511.4|1509.4|1512.1|1510.6|1510.6|1508.5|0
1619751600000|2021-04-30 03:00:00|1511.3|1509.3|1511.8|1509.8|1511.8|1509.8|1510.4|1508.4|0
1619751900000|2021-04-30 03:05:00|1511.6|1509.6|1512.2|1510.2|1512.5|1510.5|1511.5|1509.5|0
1619752200000|2021-04-30 03:10:00|1512.4|1510.4|1512|1510|1512.4|1510.6|1511.4|1509.7|0
1619752500000|2021-04-30 03:15:00|1511.6|1510.4|1511.7|1510.5|1512|1510.5|1511.1|1509.9|0
1619752800000|2021-04-30 03:20:00|1512.1|1510.1|1511|1509.8|1512.2|1511|1510.9|1509.7|1
1619753100000|2021-04-30 03:25:00|1510.9|1509.7|1511.2|1510|1511.2|1510|1510.5|1509.3|0
1619753400000|2021-04-30 03:30:00|1511.1|1509.9|1511.1|1509.9|1511.1|1509.9|1510.7|1509.5|1
1619753700000|2021-04-30 03:35:00|1510.9|1509.7|1511.3|1510.1|1511.4|1510.2|1510.8|1509.6|0
1619754000000|2021-04-30 03:40:00|1511.4|1510.2|1511.5|1510.3|1511.8|1510.6|1511.1|1509.9|0
1619754300000|2021-04-30 03:45:00|1511.4|1510.2|1511.4|1510.2|1511.7|1510.5|1511.4|1510.2|0
1619754600000|2021-04-30 03:50:00|1511.5|1510.3|1511.1|1509.9|1511.6|1510.4|1511.1|1509.9|0
1619754900000|2021-04-30 03:55:00|1511.2|1510|1511.5|1510.3|1511.5|1510.3|1511.1|1509.9|0
1619755200000|2021-04-30 04:00:00|1511.6|1510.4|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|0
1619755500000|2021-04-30 04:05:00|1511.7|1510.5|1511.7|1510.5|1511.7|1510.5|1511.6|1510.4|0
1619755800000|2021-04-30 04:10:00|1511.8|1510.6|1512.2|1511|1512.2|1511|1511.6|1510.4|0
1619756100000|2021-04-30 04:15:00|1512.1|1510.9|1512|1510.8|1512.1|1510.9|1511.9|1510.7|0
1619756400000|2021-04-30 04:20:00|1512.1|1510.9|1512|1510.8|1512.4|1511.2|1512|1510.8|0
1619756700000|2021-04-30 04:25:00|1511.9|1510.7|1511.2|1510|1512|1510.8|1510.9|1509.7|1
1619757000000|2021-04-30 04:30:00|1511|1509.8|1511|1509.8|1511.2|1510|1510.8|1509.6|0
1619757300000|2021-04-30 04:35:00|1511.1|1509.9|1510.7|1509.5|1511.2|1510|1510.7|1509.5|0
1619757600000|2021-04-30 04:40:00|1510.6|1509.4|1510.7|1509.5|1510.9|1509.7|1510.4|1509.2|0
1619757900000|2021-04-30 04:45:00|1510.8|1509.6|1510.8|1509.6|1511|1509.8|1510.8|1509.6|0
1619758200000|2021-04-30 04:50:00|1510.6|1509.4|1510.5|1509.3|1510.7|1509.5|1510.5|1509.3|0
1619758500000|2021-04-30 04:55:00|1510.4|1509.2|1510.6|1509.4|1510.6|1509.4|1510.2|1509|2
1619758800000|2021-04-30 05:00:00|1510.5|1509.3|1510.3|1509.1|1510.9|1509.7|1510.3|1509.1|0
1619759100000|2021-04-30 05:05:00|1510.2|1509|1507.6|1506.4|1510.4|1509.2|1507.3|1506|7
1619759400000|2021-04-30 05:10:00|1507.8|1506.6|1508.7|1507.5|1509.2|1507.6|1507.8|1506.5|1
1619759700000|2021-04-30 05:15:00|1508.5|1507.3|1507.7|1506.5|1508.5|1507.3|1507.7|1506.3|1
1619760000000|2021-04-30 05:20:00|1507.6|1506.4|1507.1|1505.9|1507.6|1506.4|1506.8|1505.6|1
1619760300000|2021-04-30 05:25:00|1507|1505.8|1507.3|1506.1|1507.6|1506.4|1506.9|1505.7|0
1619760600000|2021-04-30 05:30:00|1507.4|1506.2|1506.2|1505|1507.4|1506.2|1506.1|1504.9|21
1619760900000|2021-04-30 05:35:00|1506.3|1505.1|1508.5|1506.5|1509.2|1507.4|1506.1|1504.9|1
1619761200000|2021-04-30 05:40:00|1508.4|1506.4|1508.6|1506.6|1508.6|1506.6|1507.1|1505.1|0
1619761500000|2021-04-30 05:45:00|1508.4|1506.4|1508.2|1506.2|1508.7|1506.4|1507.6|1505.6|0
1619761800000|2021-04-30 05:50:00|1508.3|1506.3|1508.2|1507|1509.3|1507.6|1508.1|1506.3|0
1619762100000|2021-04-30 05:55:00|1508.6|1506.6|1509.4|1508.2|1510.5|1508.7|1508.3|1506.6|0
1619762400000|2021-04-30 06:00:00|1509.8|1507.8|1508.9|1506.9|1509.8|1508.2|1506.7|1505.2|0
1619762700000|2021-04-30 06:05:00|1509|1507|1509|1507|1509.2|1507.5|1507.9|1506.3|0
1619763000000|2021-04-30 06:10:00|1508.5|1507.3|1507.5|1505.5|1509.3|1507.7|1506.9|1505.4|0
1619763300000|2021-04-30 06:15:00|1507|1505.8|1507.5|1505.5|1508.2|1506.5|1506.9|1505.2|0
1619763600000|2021-04-30 06:20:00|1507.2|1505.2|1507.7|1505.7|1507.8|1506.2|1506.8|1505.2|0
1619763900000|2021-04-30 06:25:00|1507.3|1506.1|1507.1|1505.1|1507.7|1506.1|1506.6|1505|0
1619764200000|2021-04-30 06:30:00|1507.2|1505.2|1506.9|1505.7|1507.7|1506.1|1506.8|1505.2|0
1619764500000|2021-04-30 06:35:00|1507.4|1505.4|1506.1|1504.9|1507.4|1505.9|1505.5|1504.3|0
1619764800000|2021-04-30 06:40:00|1506.2|1505|1507.2|1506|1508.3|1506.7|1506.1|1504.9|0
1619765100000|2021-04-30 06:45:00|1507.7|1505.7|1507.9|1505.9|1508.3|1506.7|1507.3|1505.7|0
1619765400000|2021-04-30 06:50:00|1507.5|1506.3|1507.8|1506.6|1508.2|1506.6|1507.2|1505.4|0
1619765700000|2021-04-30 06:55:00|1507.9|1506.7|1508.3|1506.3|1508.3|1506.7|1506.9|1505|0
1619766000000|2021-04-30 07:00:00|1508.2|1506.2|1511.2|1509.2|1511.5|1509.5|1508.2|1506.2|0
1619766300000|2021-04-30 07:05:00|1510.8|1508.8|1510.7|1507.7|1511.3|1509.3|1510.1|1507.2|0
1619766600000|2021-04-30 07:10:00|1510.1|1508.1|1510.3|1508.3|1511.4|1509.1|1509.7|1507|0
1619766900000|2021-04-30 07:15:00|1510.2|1508.2|1509.7|1506.7|1510.6|1508.2|1509.3|1506.7|0
1619767200000|2021-04-30 07:20:00|1509.1|1507.1|1509.4|1506.4|1509.7|1507.1|1508.6|1505.9|0
1619767500000|2021-04-30 07:25:00|1509.2|1507.2|1508.6|1506.6|1509.7|1507.3|1508.6|1506.1|0
1619767800000|2021-04-30 07:30:00|1508.8|1506.8|1508.4|1505.4|1509.2|1506.8|1506.8|1504.3|0
1619768100000|2021-04-30 07:35:00|1508.7|1505.7|1506.9|1505.7|1508.9|1506.4|1506.7|1505|0
1619768400000|2021-04-30 07:40:00|1506.8|1505.6|1506.9|1505.7|1507|1505.8|1506.3|1505.1|0
1619768700000|2021-04-30 07:45:00|1506.8|1505.6|1507.3|1506.1|1507.7|1506.1|1506.8|1505.6|0
1619769000000|2021-04-30 07:50:00|1507.4|1506.2|1507.2|1506|1507.8|1506.2|1506.9|1505.7|0
1619769300000|2021-04-30 07:55:00|1507.1|1505.9|1506.3|1505.1|1507.2|1506|1506.3|1505.1|1
1619769600000|2021-04-30 08:00:00|1506.2|1505|1506.4|1504.4|1506.5|1505|1505.2|1502.7|2
1619769900000|2021-04-30 08:05:00|1506.5|1504.5|1506.8|1504.8|1506.8|1504.8|1506.1|1503.8|1
1619770200000|2021-04-30 08:10:00|1506.5|1504.5|1507|1505|1507.7|1505.3|1506.5|1504.2|0
1619770500000|2021-04-30 08:15:00|1506.8|1504.8|1506.7|1503.7|1507.9|1505.4|1505.9|1503.4|0
1619770800000|2021-04-30 08:20:00|1506.3|1504.3|1506.3|1504.3|1507.2|1504.5|1506|1503.6|0
1619771100000|2021-04-30 08:25:00|1506.9|1503.9|1507|1505|1507.3|1505.3|1505.8|1503.1|0
1619771400000|2021-04-30 08:30:00|1506.8|1504.8|1506.8|1504.8|1507|1505|1506.4|1504.4|0
1619771700000|2021-04-30 08:35:00|1506.9|1504.9|1506.9|1504.9|1507.5|1505.5|1506.6|1504.6|0
1619772000000|2021-04-30 08:40:00|1507|1505|1506.1|1504.9|1507.1|1505.5|1506.1|1504.6|0
1619772300000|2021-04-30 08:45:00|1506.2|1505|1506.1|1504.9|1506.6|1505.4|1506|1504.8|0
1619772600000|2021-04-30 08:50:00|1506|1504.8|1505.9|1503.9|1507.4|1505.2|1505.5|1503.8|20
1619772900000|2021-04-30 08:55:00|1506|1504|1506|1504.8|1506.4|1504.8|1505.4|1503.4|0
1619773200000|2021-04-30 09:00:00|1506.4|1504.4|1506.1|1504.9|1507|1505.4|1505.9|1504.4|0
1619773500000|2021-04-30 09:05:00|1506.6|1504.6|1506.6|1505.4|1507|1505.4|1506.2|1504.6|0
1619773800000|2021-04-30 09:10:00|1506.4|1505.2|1506.1|1504.1|1507|1505.4|1505.6|1503.9|0
1619774100000|2021-04-30 09:15:00|1505.9|1504.7|1505.9|1504.7|1506.7|1505.2|1505.9|1504.3|10
1619774400000|2021-04-30 09:20:00|1506.4|1504.4|1507.3|1506.1|1507.4|1506.2|1506|1504.4|0
1619774700000|2021-04-30 09:25:00|1507.4|1506.2|1508.3|1507.1|1508.5|1507.3|1507.1|1505.9|0
1619775000000|2021-04-30 09:30:00|1508.1|1506.9|1508.2|1506.2|1508.5|1507.2|1507.9|1506.2|1
1619775300000|2021-04-30 09:35:00|1507.9|1506.7|1506.7|1505.5|1508.7|1507.1|1506.4|1504.8|0
1619775600000|2021-04-30 09:40:00|1506.9|1504.9|1507.7|1505.7|1507.7|1506.2|1506.6|1504.9|0
1619775900000|2021-04-30 09:45:00|1507.4|1506.2|1507.9|1506.7|1508.4|1507.2|1507.4|1505.9|0
1619776200000|2021-04-30 09:50:00|1508.1|1506.9|1507.9|1506.7|1508.2|1507|1507.4|1506.2|0
1619776500000|2021-04-30 09:55:00|1507.8|1506.6|1506.2|1505|1507.9|1506.7|1506.2|1505|0
1619776800000|2021-04-30 10:00:00|1506.4|1505.2|1505.2|1504|1506.4|1505.2|1504.7|1503.2|0
1619777100000|2021-04-30 10:05:00|1505.1|1503.9|1504.4|1503.2|1505.2|1504|1504.4|1503.2|1
1619777400000|2021-04-30 10:10:00|1504.5|1503.3|1504.6|1503.4|1505.5|1504.3|1504.5|1503.3|0
1619777700000|2021-04-30 10:15:00|1504.4|1503.2|1504.5|1503.3|1504.8|1503.6|1504.2|1503|5
1619778000000|2021-04-30 10:20:00|1504.6|1503.4|1502.9|1501.7|1504.6|1503.4|1501.2|1500|18
1619778300000|2021-04-30 10:25:00|1503.2|1502|1503.9|1502.7|1504.2|1503|1503|1501.7|0
1619778600000|2021-04-30 10:30:00|1503.8|1502.6|1503.9|1502.7|1504.5|1503.1|1503.4|1502.1|0
1619778900000|2021-04-30 10:35:00|1504.2|1503|1504.4|1503.2|1505.3|1504.1|1504|1502.8|0
1619779200000|2021-04-30 10:40:00|1504.3|1503.1|1503.9|1502.7|1504.9|1503.7|1503.9|1502.7|1
1619779500000|2021-04-30 10:45:00|1504.1|1502.9|1501.8|1500.6|1504.4|1503.2|1501.8|1500.6|0
1619779800000|2021-04-30 10:50:00|1501.9|1500.7|1502|1500.8|1502.4|1501.2|1501.7|1500.5|0
1619780100000|2021-04-30 10:55:00|1502.1|1500.9|1502.5|1501.3|1502.6|1501.4|1501.4|1500.2|0
1619780400000|2021-04-30 11:00:00|1502.6|1501.4|1500.9|1499.7|1502.6|1501.4|1500.7|1499.5|14
1619780700000|2021-04-30 11:05:00|1501|1499.8|1500.9|1499.7|1501.7|1499.9|1500.1|1498.9|29
1619781000000|2021-04-30 11:10:00|1501.3|1499.3|1501.5|1499.5|1502.7|1499.9|1501.3|1499.3|0
1619781300000|2021-04-30 11:15:00|1501.6|1499.6|1503.3|1500.3|1503.7|1500.7|1501.5|1499.3|0
1619781600000|2021-04-30 11:20:00|1503.4|1500.4|1502.1|1500.1|1503.4|1500.4|1501.8|1499.5|0
1619781900000|2021-04-30 11:25:00|1501.6|1499.6|1501|1499.8|1501.8|1500.1|1500.2|1499|0
1619782200000|2021-04-30 11:30:00|1500.9|1499.7|1502.8|1499.8|1503.1|1500.5|1500.6|1499.4|0
1619782500000|2021-04-30 11:35:00|1502.2|1500.2|1502.5|1499.5|1503.5|1501|1502.2|1499.5|1
1619782800000|2021-04-30 11:40:00|1502.6|1499.6|1502.9|1500.9|1503.7|1501.2|1501.9|1499.4|0
1619783100000|2021-04-30 11:45:00|1503|1501|1502.1|1500.1|1503.5|1501|1501.8|1499.4|0
1619783400000|2021-04-30 11:50:00|1501.7|1500.5|1501.4|1499.4|1502.2|1500.5|1499.8|1498.6|7
1619783700000|2021-04-30 11:55:00|1501.3|1499.3|1502|1500|1502.4|1500.9|1501|1498.9|3
1619784000000|2021-04-30 12:00:00|1502.3|1500.3|1502.3|1501.1|1503.5|1501.6|1501.6|1499.6|28
1619784300000|2021-04-30 12:05:00|1502.2|1501|1503.8|1500.8|1504.9|1501.9|1502.2|1499.9|12
1619784600000|2021-04-30 12:10:00|1503.9|1500.9|1503|1501.8|1504.2|1502.4|1502.7|1500.4|6
1619784900000|2021-04-30 12:15:00|1503.1|1501.9|1504.7|1503.5|1504.8|1503.6|1503.1|1501.9|9
1619785200000|2021-04-30 12:20:00|1505|1503|1502.4|1501.2|1505|1503.3|1502.4|1499.8|42
1619785500000|2021-04-30 12:25:00|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1501.5|1500|5
1619785800000|2021-04-30 12:30:00|1502.4|1501.2|1502.5|1501.3|1502.9|1501.5|1501.4|1499.2|18
1619786100000|2021-04-30 12:35:00|1502.6|1501.4|1503.4|1502.2|1504.8|1502.9|1502.6|1501.2|38
1619786400000|2021-04-30 12:40:00|1503.3|1502.1|1501.9|1500.7|1503.8|1502.6|1501.4|1500.2|46
1619789400000|2021-04-30 13:30:00|1502.1|1500.9|1511.8|1510.6|1513.7|1512.5|1501.5|1500.3|117
1619789700000|2021-04-30 13:35:00|1511.7|1510.5|1509.9|1508.7|1514|1512.8|1509.8|1508.6|45
1619790000000|2021-04-30 13:40:00|1509.6|1508.4|1507|1505.8|1509.9|1508.7|1505.6|1504.4|158
1619790300000|2021-04-30 13:45:00|1507.2|1506|1506.8|1503.8|1508.9|1507.7|1506.3|1503.7|29
1619790600000|2021-04-30 13:50:00|1507.2|1504.2|1503.8|1502.6|1507.2|1504.8|1503.7|1502.5|50
1619790900000|2021-04-30 13:55:00|1503.9|1502.7|1503.6|1502.4|1505.5|1504.3|1502.1|1500.9|5
1619791200000|2021-04-30 14:00:00|1503.5|1502.3|1505.2|1504|1505.3|1504.1|1501.7|1500.5|46
1619791500000|2021-04-30 14:05:00|1505|1503.8|1508.7|1507.5|1509.8|1508.3|1502.5|1501.3|16
1619791800000|2021-04-30 14:10:00|1508.5|1507.3|1502.6|1501.4|1508.5|1507.3|1502.6|1501.4|61
1619792100000|2021-04-30 14:15:00|1502.7|1501.5|1504.5|1503.3|1505.2|1503.8|1502.1|1500.9|10
1619792400000|2021-04-30 14:20:00|1504.6|1503.4|1504.2|1503|1505.6|1504.4|1503.1|1501.9|17
1619792700000|2021-04-30 14:25:00|1504.4|1503.2|1507.2|1506|1508.4|1507.2|1504.4|1503.2|13
1619793000000|2021-04-30 14:30:00|1507.1|1505.9|1508.7|1507.5|1509.1|1507.9|1506.6|1505.4|10
1619793300000|2021-04-30 14:35:00|1508.9|1507.7|1510.3|1509.1|1511.7|1510.5|1508.2|1507|13
1619793600000|2021-04-30 14:40:00|1510.2|1509|1508.7|1507.5|1510.4|1509.2|1508.6|1507.4|8
1619793900000|2021-04-30 14:45:00|1508.9|1507.7|1511.1|1509.9|1512.6|1511.4|1508.7|1507.5|14
1619794200000|2021-04-30 14:50:00|1511|1509.8|1512.4|1511.2|1512.9|1511.7|1510.4|1509.2|2
1619794500000|2021-04-30 14:55:00|1512.3|1511.1|1515.2|1514|1515.9|1514.7|1512.3|1511.1|41
1619794800000|2021-04-30 15:00:00|1514.9|1513.7|1514.9|1513.7|1516|1514.8|1513.9|1512.7|7
1619795100000|2021-04-30 15:05:00|1514.7|1513.5|1513.2|1512|1515.4|1514.2|1512|1510.8|0
1619795400000|2021-04-30 15:10:00|1513|1511.8|1514|1512.8|1514.5|1513.3|1512.2|1511|1
1619795700000|2021-04-30 15:15:00|1514.1|1512.9|1514.5|1513.3|1515.2|1514|1513.4|1512.2|53
1619796000000|2021-04-30 15:20:00|1514.4|1513.2|1513.7|1512.5|1514.4|1513.2|1512.7|1511.5|2
1619796300000|2021-04-30 15:25:00|1514|1512.8|1515.2|1514|1515.2|1514|1512.9|1511.7|147
1619796600000|2021-04-30 15:30:00|1514.9|1513.7|1517.2|1516|1517.9|1516.7|1514.9|1513.7|32
1619796900000|2021-04-30 15:35:00|1516.9|1515.7|1518|1516.8|1519.3|1518.1|1516.7|1515.5|26
1619797200000|2021-04-30 15:40:00|1517.9|1516.7|1520.6|1519.4|1521.2|1520|1517|1515.8|82
1619797500000|2021-04-30 15:45:00|1520.4|1519.2|1518.9|1517.7|1520.4|1519.2|1517.9|1516.7|11
1619797800000|2021-04-30 15:50:00|1519|1517.8|1516.9|1515.7|1519.2|1518|1516.7|1515.5|1
1619798100000|2021-04-30 15:55:00|1517|1515.8|1516.7|1515.5|1518.3|1517.1|1516.4|1515.2|18
1619798400000|2021-04-30 16:00:00|1516.8|1515.6|1517.3|1516.1|1518.9|1517.7|1516.7|1515.5|20
1619798700000|2021-04-30 16:05:00|1517.4|1516.2|1519.4|1518.2|1519.9|1518.7|1517.4|1516.2|6
1619799000000|2021-04-30 16:10:00|1519.7|1518.5|1520.1|1518.9|1521.4|1520.2|1519.5|1518.3|0
1619799300000|2021-04-30 16:15:00|1519.9|1518.7|1523.7|1522.5|1523.9|1522.7|1519.8|1518.6|6
1619799600000|2021-04-30 16:20:00|1523.8|1522.6|1524.1|1522.9|1524.2|1523|1522.4|1521.2|110
1619799900000|2021-04-30 16:25:00|1524.2|1523|1523.5|1522.3|1524.4|1523.2|1522.9|1521.7|57
1619800200000|2021-04-30 16:30:00|1523.6|1522.4|1525|1523|1526.1|1524.2|1523.6|1522.4|67
1619800500000|2021-04-30 16:35:00|1525.2|1523.2|1525.7|1524.5|1526.8|1525.3|1523.6|1522.4|10
1619800800000|2021-04-30 16:40:00|1525.4|1524.2|1523.4|1522.2|1526.3|1525.1|1523|1521.8|10
1619801100000|2021-04-30 16:45:00|1523.5|1522.3|1525.7|1524.5|1526.9|1525.7|1523.5|1522.3|9
1619801400000|2021-04-30 16:50:00|1525.8|1524.6|1527.4|1526.2|1527.9|1526.7|1525.8|1524.6|0
1619801700000|2021-04-30 16:55:00|1527.7|1526.5|1527.4|1526.2|1527.9|1526.7|1525.9|1524.7|14
1619802000000|2021-04-30 17:00:00|1527.6|1526.4|1531.1|1529.9|1531.1|1529.9|1527.5|1526.3|7
1619802300000|2021-04-30 17:05:00|1530.9|1529.7|1531.3|1530.1|1532.1|1530.9|1529.8|1528.6|6
1619802600000|2021-04-30 17:10:00|1531.5|1530.3|1532|1530.8|1532.6|1531.4|1530.3|1529.1|0
1619802900000|2021-04-30 17:15:00|1532.1|1530.9|1531.7|1530.5|1534.3|1533.1|1531.7|1530.5|28
1619803200000|2021-04-30 17:20:00|1531.8|1530.6|1534.4|1533.2|1535.8|1534.6|1531.8|1530.6|184
1619803500000|2021-04-30 17:25:00|1534.7|1533.5|1536.9|1535.7|1537.2|1536|1533.7|1532.5|14
1619803800000|2021-04-30 17:30:00|1537|1535.8|1537|1535.8|1539.8|1537.6|1536.6|1534.2|16
1619804100000|2021-04-30 17:35:00|1537.1|1535.9|1538.5|1537.3|1539.2|1538|1535.6|1534.4|99
1619804400000|2021-04-30 17:40:00|1538.6|1537.4|1534.9|1533.7|1539.1|1537.9|1534.4|1533.2|7
1619804700000|2021-04-30 17:45:00|1534.7|1533.5|1535.5|1534.3|1535.8|1534.6|1531.9|1530.7|32
1619805000000|2021-04-30 17:50:00|1535.6|1534.4|1537.4|1536.2|1538.5|1536.5|1535.2|1533.6|102
1619805300000|2021-04-30 17:55:00|1537.5|1536.3|1537.5|1536.3|1538.1|1536.8|1536.2|1534.9|30
1619805600000|2021-04-30 18:00:00|1537.6|1536.4|1538.4|1537.2|1539.5|1537.8|1535.7|1533.6|119
1619805900000|2021-04-30 18:05:00|1538.6|1537.4|1541|1539|1542.9|1540.7|1536.9|1535.7|95
1619806200000|2021-04-30 18:10:00|1540.5|1538.5|1543.3|1542.1|1544.7|1543.5|1538.5|1536.5|28
1619806500000|2021-04-30 18:15:00|1543.2|1542|1544.1|1542.9|1545.2|1544|1541.1|1539.7|107
1620000000000|2021-05-03 00:00:00|1559.6|1556.6|1560.5|1557.5|1565.3|1563.1|1554.6|1551.6|3
1620000300000|2021-05-03 00:05:00|1560.6|1557.6|1561|1559|1562.6|1561.4|1557.7|1556.5|2
1620000600000|2021-05-03 00:10:00|1561.1|1559.1|1569.3|1568.1|1570|1568.1|1560.2|1558.6|8
1620000900000|2021-05-03 00:15:00|1569.7|1567.7|1568.6|1566.6|1571.2|1569.6|1565.6|1563.7|0
1620001200000|2021-05-03 00:20:00|1568.3|1567.1|1563.2|1562|1568.7|1567.1|1562.5|1561.3|2
1620001500000|2021-05-03 00:25:00|1563.1|1561.9|1565.7|1563.7|1566|1564|1562.4|1559.9|1
1620001800000|2021-05-03 00:30:00|1565.6|1563.6|1567.4|1566.2|1568.1|1566.9|1565|1562.8|0
1620002100000|2021-05-03 00:35:00|1567.7|1566.5|1566.1|1564.1|1569|1567.8|1566|1563.4|7
1620002400000|2021-05-03 00:40:00|1565.9|1563.9|1566.9|1564.9|1567.5|1565.2|1563.7|1561|3
1620002700000|2021-05-03 00:45:00|1566.7|1564.7|1565.4|1563.4|1567.2|1565.9|1565|1563.4|0
1620003000000|2021-05-03 00:50:00|1564.9|1563.7|1566.3|1564.3|1566.7|1565.1|1564.2|1562.4|0
1620003300000|2021-05-03 00:55:00|1566.2|1564.2|1564.3|1563.1|1567.3|1565.7|1563.9|1562.4|0
1620003600000|2021-05-03 01:00:00|1564.2|1563|1563.3|1562.1|1564.2|1563|1562.2|1560.4|0
1620003900000|2021-05-03 01:05:00|1563.2|1562|1561.1|1558.1|1564.7|1563.2|1560.8|1557.8|7
1620004200000|2021-05-03 01:10:00|1561.5|1558.5|1562.9|1559.9|1562.9|1559.9|1561|1558|0
1620004500000|2021-05-03 01:15:00|1562.8|1559.8|1561|1558|1562.8|1559.8|1559.7|1556.7|0
1620004800000|2021-05-03 01:20:00|1560.9|1557.9|1560.9|1557.9|1562.6|1559.6|1560.6|1557.6|0
1620005100000|2021-05-03 01:25:00|1560.8|1557.8|1558.9|1557.7|1561|1558.1|1558.9|1556|28
1620005400000|2021-05-03 01:30:00|1559|1557.8|1563|1560|1563|1560|1559|1557.8|11
1620005700000|2021-05-03 01:35:00|1562.8|1559.8|1562.7|1559.7|1562.9|1559.9|1560.2|1559|0
1620006000000|2021-05-03 01:40:00|1562.4|1559.4|1560.4|1557.4|1562.4|1559.8|1560.4|1557.4|7
1620006300000|2021-05-03 01:45:00|1560.3|1557.3|1558|1555|1560.3|1557.3|1557.1|1554.1|0
1620006600000|2021-05-03 01:50:00|1557.9|1554.9|1558.8|1555.8|1559.3|1556.3|1557.9|1554.9|0
1620006900000|2021-05-03 01:55:00|1559.4|1556.4|1560.1|1557.1|1560.2|1557.2|1558.1|1555.1|0
1620007200000|2021-05-03 02:00:00|1560|1557|1556.7|1553.7|1560|1557|1556.7|1553.7|0
1620007500000|2021-05-03 02:05:00|1556.5|1553.5|1556.2|1553.2|1557.1|1554.1|1555.3|1552.3|0
1620007800000|2021-05-03 02:10:00|1556.1|1553.1|1555.6|1552.6|1556.6|1553.6|1554.8|1551.8|0
1620008100000|2021-05-03 02:15:00|1555.7|1552.7|1556.4|1553.4|1556.9|1553.9|1555.1|1552.1|0
1620008400000|2021-05-03 02:20:00|1556.3|1553.3|1556|1553|1556.8|1553.8|1555.5|1552.5|0
1620008700000|2021-05-03 02:25:00|1555.9|1552.9|1556.1|1553.1|1556.3|1553.3|1555.8|1552.8|0
1620009000000|2021-05-03 02:30:00|1556|1553|1555.1|1552.1|1556.9|1553.9|1554.9|1551.9|0
1620009300000|2021-05-03 02:35:00|1555.2|1552.2|1554.9|1551.9|1555.6|1552.6|1554.9|1551.9|0
1620009600000|2021-05-03 02:40:00|1555|1552|1553.6|1550.6|1555|1552|1553.3|1550.3|3
1620009900000|2021-05-03 02:45:00|1553.5|1550.5|1556.1|1553.1|1556.2|1553.2|1553.5|1550.5|0
1620010200000|2021-05-03 02:50:00|1556|1553|1555.3|1552.3|1556|1553|1554.5|1551.5|0
1620010500000|2021-05-03 02:55:00|1555|1552|1554.7|1551.7|1555|1552|1554.1|1551.1|0
1620010800000|2021-05-03 03:00:00|1554.6|1551.6|1555.3|1552.3|1555.3|1552.3|1554|1551|0
1620011100000|2021-05-03 03:05:00|1555.2|1552.2|1554.8|1551.8|1555.5|1552.5|1554.7|1551.7|0
1620011400000|2021-05-03 03:10:00|1554.7|1551.7|1555.3|1552.3|1556.1|1553.1|1554.7|1551.7|0
1620011700000|2021-05-03 03:15:00|1555.5|1552.5|1555|1552|1555.5|1552.5|1554.5|1551.5|0
1620012000000|2021-05-03 03:20:00|1555.1|1552.1|1557.7|1554.7|1557.7|1554.7|1554.8|1551.8|0
1620012300000|2021-05-03 03:25:00|1557.8|1554.8|1557.7|1554.7|1558.6|1555.6|1557.6|1554.6|0
1620012600000|2021-05-03 03:30:00|1557.6|1554.6|1557|1555.8|1558|1555.8|1556.9|1554|0
1620012900000|2021-05-03 03:35:00|1557.4|1555.4|1558|1556|1558.5|1556.7|1557|1555.3|1
1620013200000|2021-05-03 03:40:00|1557.6|1556.4|1558.5|1557.3|1559.3|1557.6|1557.3|1555.7|5
1620013500000|2021-05-03 03:45:00|1559|1557|1559.3|1558.1|1560|1558.6|1558.7|1557|0
1620013800000|2021-05-03 03:50:00|1559.1|1557.9|1560.8|1558.8|1561|1559.4|1558.6|1557|0
1620014100000|2021-05-03 03:55:00|1560.5|1559.3|1559.5|1557.5|1561.3|1559.4|1559.3|1557.5|0
1620014400000|2021-05-03 04:00:00|1559.8|1557.8|1559.8|1557.8|1561.6|1560|1559.2|1557.6|0
1620014700000|2021-05-03 04:05:00|1560|1558|1559.8|1557.8|1560.3|1558.7|1559|1557.4|0
1620015000000|2021-05-03 04:10:00|1559.2|1558|1559|1557.8|1559.6|1558|1558.5|1556.9|0
1620015300000|2021-05-03 04:15:00|1559.4|1557.4|1558.5|1556.5|1559.9|1558.3|1557.8|1556.2|0
1620015600000|2021-05-03 04:20:00|1558.9|1557.3|1557.5|1555.5|1559.1|1557.5|1556.9|1555.3|0
1620015900000|2021-05-03 04:25:00|1557.1|1555.9|1557|1555|1557.8|1556.3|1556.6|1554.9|0
1620016200000|2021-05-03 04:30:00|1556.5|1555.3|1556.5|1554.5|1557.3|1555.6|1555.8|1554|0
1620016500000|2021-05-03 04:35:00|1556.2|1555|1555.8|1554.6|1556.6|1555|1555.6|1554|0
1620016800000|2021-05-03 04:40:00|1555.7|1554.5|1555.7|1554.5|1556.6|1555|1555.7|1554.2|0
1620017100000|2021-05-03 04:45:00|1556.3|1554.3|1556.3|1554.3|1556.5|1555|1555.7|1554.2|0
1620017400000|2021-05-03 04:50:00|1556|1554.8|1555.7|1554.5|1556.6|1555|1555.6|1554|0
1620017700000|2021-05-03 04:55:00|1556.1|1554.1|1555.2|1553.2|1556.3|1554.5|1554.7|1553.2|0
1620018000000|2021-05-03 05:00:00|1554.8|1553.6|1555.5|1553.5|1555.5|1553.7|1554.7|1553|0
1620018300000|2021-05-03 05:05:00|1555|1553.8|1554.8|1553.6|1555.5|1553.9|1554.2|1552.6|0
1620018600000|2021-05-03 05:10:00|1554.7|1553.5|1555.2|1553.2|1555.3|1553.6|1554.5|1552.9|0
1620018900000|2021-05-03 05:15:00|1554.7|1553.5|1555|1553|1555.2|1553.6|1554.2|1552.6|0
1620019200000|2021-05-03 05:20:00|1554.6|1553.4|1555.5|1553.5|1555.5|1553.8|1554.2|1552.6|0
1620019500000|2021-05-03 05:25:00|1555.1|1553.9|1554.7|1552.7|1555.3|1553.9|1554.2|1552.6|0
1620019800000|2021-05-03 05:30:00|1554.5|1553.3|1550.2|1548.2|1555.1|1553.5|1549.5|1547.9|0
1620020100000|2021-05-03 05:35:00|1549.8|1548.6|1549.2|1547.2|1550.3|1548.9|1548.8|1547.2|0
1620020400000|2021-05-03 05:40:00|1548.7|1547.5|1550.5|1549.3|1551|1549.5|1548.6|1547|0
1620020700000|2021-05-03 05:45:00|1550.7|1548.7|1549.6|1547.6|1550.7|1549|1548.6|1547|0
1620021000000|2021-05-03 05:50:00|1549.5|1547.5|1548.5|1546.5|1550|1548|1548.1|1546.5|0
1620021300000|2021-05-03 05:55:00|1548|1546.8|1548.7|1546.7|1549.3|1547.7|1548|1546.4|0
1620021600000|2021-05-03 06:00:00|1548.2|1547|1550.6|1548.6|1551|1549|1547.9|1546.4|0
1620021900000|2021-05-03 06:05:00|1550.7|1548.7|1550.7|1549.5|1551.5|1550|1550.2|1548.6|0
1620022200000|2021-05-03 06:10:00|1551.1|1549.1|1551.7|1550.5|1552.6|1550.8|1550.7|1549.1|0
1620022500000|2021-05-03 06:15:00|1552.1|1550.1|1551|1549|1552.3|1550.7|1550.3|1548.7|0
1620022800000|2021-05-03 06:20:00|1550.4|1549.2|1552.1|1550.9|1552.5|1551|1550.4|1548.9|0
1620023100000|2021-05-03 06:25:00|1552.2|1551|1553.7|1552.5|1554.3|1552.6|1552.1|1550.5|0
1620023400000|2021-05-03 06:30:00|1554.1|1552.1|1554.5|1552.5|1554.7|1553.1|1552.9|1551.5|0
1620023700000|2021-05-03 06:35:00|1553.9|1552.7|1555|1553|1555.4|1553.7|1553.8|1552.2|0
1620024000000|2021-05-03 06:40:00|1554.4|1553.2|1554.2|1553|1554.8|1553.5|1553.9|1552.4|0
1620024300000|2021-05-03 06:45:00|1554.1|1552.9|1555|1553|1555.2|1553.5|1553.9|1552.3|0
1620024600000|2021-05-03 06:50:00|1554.4|1553.2|1553.7|1552.5|1555.2|1553.5|1553.3|1551.7|0
1620024900000|2021-05-03 06:55:00|1554.1|1552.1|1554.4|1552.4|1554.8|1553.2|1553.6|1551.9|0
1620025200000|2021-05-03 07:00:00|1553.9|1552.7|1553.1|1551.1|1555.1|1553.5|1552.7|1551.1|0
1620025500000|2021-05-03 07:05:00|1553.2|1551.2|1553.7|1552.5|1554.2|1552.5|1552.7|1551.1|0
1620025800000|2021-05-03 07:10:00|1553.9|1551.9|1553.7|1552.5|1554.3|1552.7|1552.7|1551.2|0
1620026100000|2021-05-03 07:15:00|1553.9|1551.9|1556|1554.8|1557|1555.5|1553.9|1551.9|0
1620026400000|2021-05-03 07:20:00|1555.9|1554.7|1556.2|1555|1557|1555.3|1555.4|1553.8|0
1620026700000|2021-05-03 07:25:00|1556.4|1554.4|1556.9|1555.7|1557.3|1555.7|1555.9|1554.4|0
1620027000000|2021-05-03 07:30:00|1557.2|1556|1557.9|1555.9|1557.9|1556.5|1555.7|1554.1|0
1620027300000|2021-05-03 07:35:00|1557.7|1556.5|1560.2|1559|1560.7|1559|1557.7|1556.1|0
1620027600000|2021-05-03 07:40:00|1559.9|1558.7|1563.8|1562.6|1564.5|1562.8|1559.7|1557.9|0
1620027900000|2021-05-03 07:45:00|1563.7|1562.5|1562.4|1561.2|1564.4|1563|1562.2|1560.9|0
1620028200000|2021-05-03 07:50:00|1562.7|1560.7|1563.6|1561.6|1563.7|1562.2|1561.5|1559.9|0
1620028500000|2021-05-03 07:55:00|1563.7|1561.7|1562.7|1560.7|1564.2|1562.7|1561.9|1560.2|0
1620028800000|2021-05-03 08:00:00|1562.1|1560.9|1561.7|1559.7|1563.4|1561.5|1560.6|1559.2|63
1620029100000|2021-05-03 08:05:00|1561.4|1560.2|1561.2|1559.2|1561.7|1560.2|1560.1|1558.7|0
1620029400000|2021-05-03 08:10:00|1560.7|1559.5|1560.7|1558.7|1561.2|1559.5|1560.1|1558.5|0
1620029700000|2021-05-03 08:15:00|1560.2|1559|1560.9|1558.9|1560.9|1559.3|1559.4|1557.8|0
1620030000000|2021-05-03 08:20:00|1560.4|1559.2|1559.2|1557.2|1560.8|1559.2|1558.6|1557|0
1620030300000|2021-05-03 08:25:00|1558.9|1557.7|1559.9|1557.9|1560.3|1558.7|1558.9|1557.3|0
1620030600000|2021-05-03 08:30:00|1559.7|1557.7|1559.4|1557.4|1559.8|1558.2|1557.9|1556.4|0
1620030900000|2021-05-03 08:35:00|1558.9|1557.7|1560.4|1559.2|1560.9|1559.3|1558.9|1556.7|0
1620031200000|2021-05-03 08:40:00|1560.9|1558.9|1560|1558.8|1561|1559.4|1559.4|1557.8|1
1620031500000|2021-05-03 08:45:00|1559.9|1558.7|1562.1|1560.1|1562.2|1560.6|1559.6|1558|0
1620031800000|2021-05-03 08:50:00|1561.9|1560.7|1562.1|1560.1|1562.4|1560.7|1561.1|1559.5|0
1620032100000|2021-05-03 08:55:00|1561.7|1560.5|1563.4|1561.4|1563.5|1561.9|1561.7|1560.1|0
1620032400000|2021-05-03 09:00:00|1563.1|1561.9|1563.1|1561.1|1563.5|1561.9|1562.4|1560.8|2
1620032700000|2021-05-03 09:05:00|1562.8|1561.6|1561.9|1559.9|1563.4|1561.8|1561.3|1559.6|0
1620033000000|2021-05-03 09:10:00|1561.5|1560.3|1561.4|1560.2|1562|1560.4|1561.1|1559.6|0
1620033300000|2021-05-03 09:15:00|1561.8|1559.8|1560.5|1558.5|1562|1560.4|1559.6|1558|0
1620033600000|2021-05-03 09:20:00|1560.6|1558.6|1562.2|1561|1562.5|1561|1560.1|1558.4|0
1620033900000|2021-05-03 09:25:00|1562.1|1560.9|1560.9|1559.7|1562.5|1560.9|1560.9|1559.5|0
1620034200000|2021-05-03 09:30:00|1561.2|1559.2|1560.4|1559.2|1561.5|1559.9|1559.9|1558.5|0
1620034500000|2021-05-03 09:35:00|1560.7|1558.7|1561.9|1559.9|1561.9|1560.3|1559.7|1558|0
1620034800000|2021-05-03 09:40:00|1561.5|1560.3|1562|1560|1562|1560.4|1560.6|1558.9|0
1620035100000|2021-05-03 09:45:00|1562.1|1560.1|1560.8|1559.6|1562.1|1560.4|1560.7|1559|0
1620035400000|2021-05-03 09:50:00|1561.3|1559.3|1559.8|1558.6|1562|1560.6|1559.8|1558.3|0
1620035700000|2021-05-03 09:55:00|1560|1558|1559.1|1557.1|1560.6|1559|1558.3|1556.8|2
1620036000000|2021-05-03 10:00:00|1558.7|1557.5|1558.9|1556.9|1559.4|1557.6|1557.9|1556.5|0
1620036300000|2021-05-03 10:05:00|1558.4|1557.2|1555.3|1553.3|1558.9|1557.2|1554.8|1553.1|1
1620036600000|2021-05-03 10:10:00|1554.8|1553.6|1554.9|1552.9|1556.4|1554.7|1554.4|1552.8|0
1620036900000|2021-05-03 10:15:00|1555|1553|1554.7|1552.7|1556.1|1554.5|1554.1|1552.5|0
1620037200000|2021-05-03 10:20:00|1554.6|1552.6|1553.8|1552.6|1556|1554.4|1553.7|1552.1|0
1620037500000|2021-05-03 10:25:00|1554.4|1552.4|1553.1|1551.9|1555.3|1553.6|1552.8|1551.2|0
1620037800000|2021-05-03 10:30:00|1553.4|1551.4|1553.4|1551.4|1555.7|1553.4|1552.8|1551.2|0
1620038100000|2021-05-03 10:35:00|1553.2|1552|1554.6|1553.4|1555.5|1553.9|1552.5|1551|0
1620038400000|2021-05-03 10:40:00|1555|1553|1554.6|1552.6|1555|1553.4|1553.8|1552.2|0
1620038700000|2021-05-03 10:45:00|1554.2|1553|1553.8|1551.8|1555|1553.4|1553.3|1551.7|0
1620039000000|2021-05-03 10:50:00|1553.3|1552.1|1552.3|1550.3|1554.5|1552.9|1551.8|1549.3|37
1620039300000|2021-05-03 10:55:00|1552.7|1549.7|1550.6|1548.6|1553.1|1550.6|1550.6|1548.1|0
1620039600000|2021-05-03 11:00:00|1551.2|1548.2|1550.6|1549.4|1551.8|1549.4|1549.1|1547.4|0
1620039900000|2021-05-03 11:05:00|1550.5|1549.3|1550|1548.8|1551.1|1549.9|1549.7|1548.5|10
1620040200000|2021-05-03 11:10:00|1549.9|1548.7|1551.1|1549.9|1551.1|1549.9|1549.9|1548.7|63
1620040500000|2021-05-03 11:15:00|1550.9|1549.7|1551|1549.8|1551.7|1550.5|1550.7|1548.8|42
1620040800000|2021-05-03 11:20:00|1551.2|1550|1551.6|1549.6|1551.8|1550.6|1551.2|1549.6|22
1620041100000|2021-05-03 11:25:00|1551.5|1549.5|1550.2|1547.2|1551.9|1549.6|1550.1|1547.1|0
1620041400000|2021-05-03 11:30:00|1550.4|1547.4|1551.2|1548.2|1551.5|1548.5|1550.1|1547.1|0
1620041700000|2021-05-03 11:35:00|1551.1|1548.1|1551.9|1550.7|1552.1|1550.9|1551|1548|0
1620042000000|2021-05-03 11:40:00|1552.1|1550.9|1551.8|1550.6|1552.4|1551.2|1551.5|1549.6|0
1620042300000|2021-05-03 11:45:00|1551.7|1550.5|1550.6|1549.4|1551.7|1550.5|1550.5|1549.3|0
1620042600000|2021-05-03 11:50:00|1550.5|1549.3|1551.4|1550.2|1551.9|1550.7|1550.3|1549.1|23
1620042900000|2021-05-03 11:55:00|1551.6|1550.4|1550.5|1549.3|1551.9|1550.7|1550.3|1549.1|0
1620043200000|2021-05-03 12:00:00|1550.4|1549.2|1552.6|1550.6|1552.9|1550.6|1549.7|1547.9|5
1620043500000|2021-05-03 12:05:00|1553.2|1550.2|1556.5|1553.5|1556.6|1554.1|1552.8|1550.2|0
1620043800000|2021-05-03 12:10:00|1556.3|1553.3|1555.2|1553.2|1557.3|1554.9|1554.9|1552.4|0
1620044100000|2021-05-03 12:15:00|1554.9|1552.9|1555.2|1554|1556.2|1554.5|1554.6|1552.9|2
1620044400000|2021-05-03 12:20:00|1555.1|1553.9|1557.4|1555.4|1557.9|1555.9|1554.6|1553.4|2
1620044700000|2021-05-03 12:25:00|1557.3|1555.3|1559.4|1558.2|1559.8|1558.6|1556.9|1555.3|0
1620045000000|2021-05-03 12:30:00|1559.5|1558.3|1559.8|1558.6|1560|1558.8|1558.7|1557.5|4
1620045300000|2021-05-03 12:35:00|1559.7|1558.5|1558.5|1557.3|1560.8|1559.6|1558.3|1557.1|0
1620045600000|2021-05-03 12:40:00|1558.4|1557.2|1559.1|1557.9|1561.2|1560|1558.3|1557.1|1
1620048600000|2021-05-03 13:30:00|1560.7|1558.7|1553|1551.8|1561.2|1559.4|1548.8|1547.6|145
1620048900000|2021-05-03 13:35:00|1552.4|1551.2|1541.1|1539.9|1552.5|1551.2|1538.8|1537.6|109
1620049200000|2021-05-03 13:40:00|1541.3|1540.1|1550.3|1548.3|1550.3|1548.8|1538.9|1537.7|2
1620049500000|2021-05-03 13:45:00|1549.9|1548.7|1549.9|1548.7|1553.8|1552.6|1548.2|1547|15
1620049800000|2021-05-03 13:50:00|1549.8|1548.6|1545.1|1543.9|1549.8|1548.6|1543.5|1542.2|2
1620050100000|2021-05-03 13:55:00|1545|1543.8|1545.3|1544.1|1546.4|1545.2|1542.8|1541.6|12
1620050400000|2021-05-03 14:00:00|1545.4|1544.2|1545|1543.8|1548|1546.8|1543.9|1542.7|17
1620050700000|2021-05-03 14:05:00|1545.3|1544.1|1539.1|1537.9|1545.3|1544.1|1538.8|1537.6|4
1620051000000|2021-05-03 14:10:00|1539.2|1538|1540.8|1539.6|1544.4|1543.2|1536.7|1535.5|11
1620051300000|2021-05-03 14:15:00|1540.9|1539.7|1538.8|1537.6|1543|1541.8|1538.5|1537.3|1
1620051600000|2021-05-03 14:20:00|1538.5|1537.3|1537.5|1536.3|1539.3|1538.1|1536.5|1535.3|58
1620051900000|2021-05-03 14:25:00|1537.4|1536.2|1538.9|1537.7|1539.8|1538.6|1535.3|1534.1|12
1620052200000|2021-05-03 14:30:00|1539|1537.8|1542.3|1541.1|1542.3|1541.1|1536.8|1535.6|11
1620052500000|2021-05-03 14:35:00|1542.5|1541.3|1547.3|1546.1|1548.5|1547.3|1542.3|1541.1|14
1620052800000|2021-05-03 14:40:00|1547.4|1546.2|1544|1542.8|1547.6|1546.4|1543.2|1542|59
1620053100000|2021-05-03 14:45:00|1544.1|1542.9|1540.6|1539.4|1544.1|1542.9|1539|1537.8|1
1620053400000|2021-05-03 14:50:00|1540.5|1539.3|1541|1539.8|1542.2|1541|1537.5|1536.3|38
1620053700000|2021-05-03 14:55:00|1541.1|1539.9|1540.7|1539.5|1541.5|1540.3|1537.5|1536.3|11
1620054000000|2021-05-03 15:00:00|1541|1539.8|1537.8|1536.6|1541.1|1539.9|1536.9|1535.7|0
1620054300000|2021-05-03 15:05:00|1537.4|1536.2|1538.5|1535.5|1538.7|1536.7|1534.5|1533.3|12
1620054600000|2021-05-03 15:10:00|1538.3|1535.3|1534.9|1533.7|1538.3|1535.3|1534.4|1532.8|3
1620054900000|2021-05-03 15:15:00|1534.7|1533.5|1538.3|1537.1|1539.1|1537.9|1534.6|1533.4|2
1620055200000|2021-05-03 15:20:00|1538.4|1537.2|1536.8|1535.6|1538.9|1537.7|1536.2|1534.9|43
1620055500000|2021-05-03 15:25:00|1537|1535|1533|1531.8|1537.2|1535.6|1531.9|1530.7|11
1620055800000|2021-05-03 15:30:00|1533.2|1532|1533.1|1531.9|1533.6|1532.4|1531.9|1530.7|0
1620056100000|2021-05-03 15:35:00|1533|1531.8|1531.6|1530.4|1533.1|1531.9|1530.5|1529.2|7
1620056400000|2021-05-03 15:40:00|1531.3|1530.1|1532.3|1531.1|1532.6|1531.4|1529.5|1528.3|14
1620056700000|2021-05-03 15:45:00|1532.4|1531.2|1530.2|1529|1532.6|1531.4|1529.6|1528.4|0
1620057000000|2021-05-03 15:50:00|1530.1|1528.9|1529.1|1527.9|1530.4|1529.2|1528.9|1527.7|1
1620057300000|2021-05-03 15:55:00|1528.9|1527.7|1531.2|1530|1531.8|1530.6|1528.9|1527.7|15
1620057600000|2021-05-03 16:00:00|1531.4|1530.2|1525.5|1524.3|1531.4|1530.2|1525.3|1524.1|22
1620057900000|2021-05-03 16:05:00|1525.6|1524.4|1527.4|1526.2|1527.7|1526.5|1524.9|1523.7|10
1620058200000|2021-05-03 16:10:00|1527.2|1526|1528.7|1527.5|1531.3|1530.1|1526.4|1525.2|22
1620058500000|2021-05-03 16:15:00|1528.9|1527.7|1526|1524.8|1529.2|1528|1525.8|1524.2|3
1620058800000|2021-05-03 16:20:00|1525.8|1524.6|1525.3|1524.1|1526.1|1524.9|1523.9|1522.7|15
1620059100000|2021-05-03 16:25:00|1525.4|1524.2|1524.7|1523.5|1526.1|1524.9|1524|1522.8|0
1620059400000|2021-05-03 16:30:00|1524.6|1523.4|1527.1|1525.9|1528.7|1527.1|1524.6|1523.4|18
1620059700000|2021-05-03 16:35:00|1527|1525.8|1525.6|1524.4|1527.3|1525.9|1524.8|1523.6|0
1620060000000|2021-05-03 16:40:00|1525.3|1524.1|1525.3|1524.1|1527.5|1526.3|1524.8|1523.4|3
1620060300000|2021-05-03 16:45:00|1525.4|1524.2|1523.4|1522.2|1525.6|1524.4|1522.7|1521.5|11
1620060600000|2021-05-03 16:50:00|1523.5|1522.3|1526.4|1525.2|1526.5|1525.3|1523.5|1522.3|48
1620060900000|2021-05-03 16:55:00|1526.3|1525.1|1525.4|1524.2|1526.9|1525.7|1524.5|1523.3|2
1620061200000|2021-05-03 17:00:00|1525.5|1524.3|1527|1525.8|1527|1525.8|1524.3|1523.1|25
1620061500000|2021-05-03 17:05:00|1526.9|1525.7|1531.1|1529.9|1531.6|1530.4|1526.9|1525.7|0
1620061800000|2021-05-03 17:10:00|1530.6|1529.4|1529.8|1528.6|1534.2|1533|1529.3|1528.1|21
1620062100000|2021-05-03 17:15:00|1529.7|1528.5|1527.2|1526|1529.8|1528.6|1527|1525.8|1
1620062400000|2021-05-03 17:20:00|1527.1|1525.9|1528.6|1527.4|1529.5|1528.3|1526.5|1525.3|0
1620062700000|2021-05-03 17:25:00|1528.7|1527.5|1529.1|1527.9|1530.2|1529|1527.8|1526.6|1
1620063000000|2021-05-03 17:30:00|1529|1527.8|1528.7|1527.5|1529.5|1528.3|1527.8|1526.6|0
1620063300000|2021-05-03 17:35:00|1528.5|1527.3|1526.8|1525.6|1528.5|1527.3|1525.8|1524.6|0
1620063600000|2021-05-03 17:40:00|1526.5|1525.3|1528|1526.8|1529.8|1528.6|1526|1524.8|25
1620063900000|2021-05-03 17:45:00|1527.9|1526.7|1526.9|1525.7|1529.3|1528.1|1526.4|1525.2|27
1620064200000|2021-05-03 17:50:00|1527|1525.8|1525.4|1524.2|1529.2|1528|1525.4|1524.2|2
1620064500000|2021-05-03 17:55:00|1525.5|1524.3|1527.5|1526.3|1527.7|1526.5|1525|1523.8|4
1620064800000|2021-05-03 18:00:00|1527.6|1526.4|1529.9|1528.7|1530.5|1529.3|1527.5|1526.3|1
1620065100000|2021-05-03 18:05:00|1529.7|1528.5|1530.2|1529|1532.7|1531.5|1529|1527.8|62
1620065400000|2021-05-03 18:10:00|1530.5|1529.3|1532|1530.8|1532.1|1530.9|1526.9|1525.7|88
1620065700000|2021-05-03 18:15:00|1532.1|1530.9|1533.1|1531.1|1533.8|1532.2|1531.6|1529.7|118
1620086400000|2021-05-04 00:00:00|1531|1528|1531.9|1528.9|1532.9|1529.9|1526.6|1523.6|0
1620086700000|2021-05-04 00:05:00|1532|1529|1533.7|1530.7|1534.9|1531.9|1532|1529|0
1620087000000|2021-05-04 00:10:00|1533.9|1530.9|1536.6|1533.6|1537|1534|1533.4|1530.4|0
1620087300000|2021-05-04 00:15:00|1536.4|1533.4|1537.9|1534.9|1539.5|1536.5|1536|1533|0
1620087600000|2021-05-04 00:20:00|1538.2|1535.2|1539.1|1536.1|1541.6|1538.6|1537.8|1534.8|0
1620087900000|2021-05-04 00:25:00|1539.3|1536.3|1540.4|1537.4|1540.5|1537.5|1538.4|1535.4|0
1620088200000|2021-05-04 00:30:00|1540.3|1537.3|1539.8|1536.8|1541|1538|1539.5|1536.5|0
1620088500000|2021-05-04 00:35:00|1539.7|1536.7|1538.2|1535.2|1539.7|1536.7|1538.2|1535.2|0
1620088800000|2021-05-04 00:40:00|1538.3|1535.3|1537.8|1534.8|1538.8|1535.8|1537.6|1534.6|0
1620089100000|2021-05-04 00:45:00|1537.7|1534.7|1535.7|1532.7|1537.7|1534.7|1535|1532|0
1620089400000|2021-05-04 00:50:00|1535.8|1532.8|1535.8|1532.8|1536.7|1533.7|1535.8|1532.8|0
1620089700000|2021-05-04 00:55:00|1536.1|1533.1|1536.3|1533.3|1537|1534|1536.1|1533.1|0
1620090000000|2021-05-04 01:00:00|1536.1|1533.1|1534.6|1531.6|1536.1|1533.1|1534.5|1531.5|5
1620090300000|2021-05-04 01:05:00|1534.5|1531.5|1535.6|1532.6|1536|1533|1534.2|1531.2|0
1620090600000|2021-05-04 01:10:00|1535.7|1532.7|1536.2|1533.2|1536.7|1533.7|1535.7|1532.7|0
1620090900000|2021-05-04 01:15:00|1536|1533|1535.1|1533.1|1536.5|1534.4|1534.7|1532.8|2
1620091200000|2021-05-04 01:20:00|1535|1533|1532.5|1530.5|1535|1533|1531.8|1530|1
1620091500000|2021-05-04 01:25:00|1532.1|1530.9|1533.8|1531.8|1534.5|1532.3|1531.4|1529.8|0
1620091800000|2021-05-04 01:30:00|1533|1532|1534.1|1532.9|1534.6|1533.4|1533|1531.6|0
1620092100000|2021-05-04 01:35:00|1534|1532.8|1534.4|1533.2|1534.4|1533.2|1533.4|1532|8
1620092400000|2021-05-04 01:40:00|1534.1|1532.9|1533.9|1532.7|1534.5|1533.2|1533.9|1532.5|0
1620092700000|2021-05-04 01:45:00|1533.6|1532.4|1533.9|1532.7|1534|1532.8|1533.5|1532.3|0
1620093000000|2021-05-04 01:50:00|1534|1532.8|1534.1|1532.9|1534.3|1533.1|1533.6|1532.4|0
1620093300000|2021-05-04 01:55:00|1534.3|1533.1|1534.1|1532.9|1534.5|1533.3|1533.7|1532.5|4
1620093600000|2021-05-04 02:00:00|1533.9|1532.7|1532.2|1531|1533.9|1532.7|1531.4|1530|0
1620093900000|2021-05-04 02:05:00|1532.4|1531.2|1533.1|1530.1|1533.4|1531.5|1532.4|1529.6|5
1620094200000|2021-05-04 02:10:00|1533|1530|1532.6|1529.6|1533.6|1530.6|1532.5|1529.5|0
1620094500000|2021-05-04 02:15:00|1532.5|1529.5|1531.9|1528.9|1532.6|1529.6|1531.6|1528.6|0
1620094800000|2021-05-04 02:20:00|1531.8|1528.8|1532.3|1529.3|1532.3|1529.3|1531.8|1528.8|0
1620095100000|2021-05-04 02:25:00|1532.4|1529.4|1531.4|1528.4|1532.4|1529.4|1531.2|1528.2|0
1620095400000|2021-05-04 02:30:00|1531|1528|1530.7|1528.7|1531.2|1528.7|1530.1|1527.7|0
1620095700000|2021-05-04 02:35:00|1530.6|1528.6|1531.7|1529.7|1532.1|1530.1|1530.3|1528.3|0
1620096000000|2021-05-04 02:40:00|1532.2|1529.2|1530.5|1528.5|1532.2|1529.7|1530.5|1528.2|0
1620096300000|2021-05-04 02:45:00|1530.4|1528.4|1530.7|1528.7|1531.2|1529|1530.2|1527.8|0
1620096600000|2021-05-04 02:50:00|1531|1529|1531.5|1529.5|1531.6|1529.6|1531|1529|0
1620096900000|2021-05-04 02:55:00|1531.2|1529.2|1531|1529|1531.8|1529.8|1530.8|1528.8|0
1620097200000|2021-05-04 03:00:00|1531.1|1529.1|1531|1529|1531.5|1529.5|1530.7|1528.7|0
1620097500000|2021-05-04 03:05:00|1530.7|1528.7|1531.2|1529.2|1531.3|1529.3|1530.7|1528.7|0
1620097800000|2021-05-04 03:10:00|1531.1|1529.1|1530.8|1528.8|1531.5|1529.5|1530.8|1528.8|0
1620098100000|2021-05-04 03:15:00|1530.7|1528.7|1531.2|1529.2|1531.2|1529.2|1530.1|1528.1|0
1620098400000|2021-05-04 03:20:00|1531.3|1529.3|1531.2|1529.2|1531.3|1529.3|1531.1|1529.1|0
1620098700000|2021-05-04 03:25:00|1531.7|1529.7|1531.7|1529.7|1532.8|1530.8|1531.6|1529.6|0
1620099000000|2021-05-04 03:30:00|1531.8|1529.8|1531.9|1529.9|1532.1|1530.1|1531.8|1529.8|0
1620099300000|2021-05-04 03:35:00|1531.7|1529.7|1531.8|1529.8|1531.8|1529.8|1531.3|1529.3|0
1620099600000|2021-05-04 03:40:00|1532.3|1530.3|1532.4|1530.4|1532.7|1530.7|1532.3|1530.3|0
1620099900000|2021-05-04 03:45:00|1532.5|1530.5|1533.4|1531.4|1533.6|1531.6|1532.3|1529.9|0
1620100200000|2021-05-04 03:50:00|1533.6|1531.6|1533.4|1531.4|1533.8|1531.8|1532.7|1530.2|0
1620100500000|2021-05-04 03:55:00|1533.5|1531.5|1535.4|1533.4|1535.4|1533.4|1533.4|1531.4|0
1620100800000|2021-05-04 04:00:00|1535.9|1532.9|1534.9|1532.9|1535.9|1533.5|1534.9|1532.9|0
1620101100000|2021-05-04 04:05:00|1534.5|1532.5|1534.8|1532.8|1534.8|1532.8|1534.1|1532.1|0
1620101400000|2021-05-04 04:10:00|1534.4|1532.4|1534.7|1532.7|1535.7|1533.2|1534.3|1532.3|0
1620101700000|2021-05-04 04:15:00|1534.8|1532.8|1534.9|1532.9|1535.4|1532.9|1534.6|1532.4|0
1620102000000|2021-05-04 04:20:00|1535.2|1532.2|1535.2|1533.2|1535.7|1533.3|1534.7|1532.2|0
1620102300000|2021-05-04 04:25:00|1535|1533|1534.9|1532.9|1535.5|1533.3|1534.8|1532.5|0
1620102600000|2021-05-04 04:30:00|1534.8|1532.8|1536.4|1534.4|1536.7|1534.5|1534.5|1532.5|0
1620102900000|2021-05-04 04:35:00|1536.5|1534.5|1536.6|1534.6|1537.5|1535.5|1536.4|1534.4|0
1620103200000|2021-05-04 04:40:00|1536.5|1534.5|1536.2|1534.2|1536.9|1534.5|1535.6|1533.2|0
1620103500000|2021-05-04 04:45:00|1536.3|1534.3|1535.7|1533.7|1536.3|1534.3|1535.5|1533.5|0
1620103800000|2021-05-04 04:50:00|1535.8|1533.8|1537|1535|1537|1535|1535.8|1533.8|0
1620104100000|2021-05-04 04:55:00|1536.9|1534.9|1536.9|1534.9|1537|1535|1536.4|1534.4|0
1620104400000|2021-05-04 05:00:00|1536.8|1534.8|1537.5|1535.5|1537.8|1535.8|1536.6|1534|0
1620104700000|2021-05-04 05:05:00|1537.4|1535.4|1537.2|1535.2|1537.8|1535.8|1537|1535|0
1620105000000|2021-05-04 05:10:00|1537.3|1535.3|1537.4|1535.4|1537.4|1535.4|1537|1535|0
1620105300000|2021-05-04 05:15:00|1537.7|1535.7|1537.9|1535.9|1538.2|1536|1537.5|1535.2|0
1620105600000|2021-05-04 05:20:00|1537.8|1535.8|1537.1|1535.1|1537.9|1535.9|1536.8|1534.8|0
1620105900000|2021-05-04 05:25:00|1537|1535|1536.4|1534.4|1537|1535|1536.3|1534.3|0
1620106200000|2021-05-04 05:30:00|1536.5|1534.5|1535.1|1533.1|1536.5|1534.5|1534.8|1532.8|0
1620106500000|2021-05-04 05:35:00|1535|1533|1535.8|1533.8|1536|1534|1535|1533|0
1620106800000|2021-05-04 05:40:00|1535.9|1533.9|1536|1534|1536|1534|1534.8|1532.8|0
1620107100000|2021-05-04 05:45:00|1536.1|1534.1|1537|1535|1537|1535|1536.1|1534.1|0
1620107400000|2021-05-04 05:50:00|1537.1|1535.1|1537.1|1535.1|1537.2|1535.2|1537|1535|0
1620107700000|2021-05-04 05:55:00|1537.2|1535.2|1538.3|1536.3|1538.5|1536.5|1537.2|1535.2|0
1620108000000|2021-05-04 06:00:00|1538.4|1536.4|1537.5|1535.5|1538.4|1536.4|1537.5|1535.5|0
1620108300000|2021-05-04 06:05:00|1537.6|1535.6|1537.1|1535.1|1538|1536|1537|1535|0
1620108600000|2021-05-04 06:10:00|1537.3|1535.3|1537.5|1535.5|1537.5|1535.5|1537|1535|0
1620108900000|2021-05-04 06:15:00|1537|1535|1536.9|1534.9|1537.1|1535.1|1536.1|1534.1|0
1620109200000|2021-05-04 06:20:00|1537|1535|1536.5|1534.5|1537|1535|1536.2|1534.2|0
1620109500000|2021-05-04 06:25:00|1536.4|1534.4|1534|1532|1536.5|1534.5|1533.9|1531.9|0
1620109800000|2021-05-04 06:30:00|1533.9|1531.9|1533.7|1531.7|1534.1|1532|1533.2|1531.1|0
1620110100000|2021-05-04 06:35:00|1533.9|1531.9|1534.9|1532.9|1535.1|1533.1|1533.9|1531.9|0
1620110400000|2021-05-04 06:40:00|1535.4|1533.4|1536.2|1534.2|1536.5|1534.5|1535.4|1533.3|0
1620110700000|2021-05-04 06:45:00|1536|1534|1535.7|1533.7|1536|1534|1535.2|1533.2|0
1620111000000|2021-05-04 06:50:00|1535.8|1533.8|1536.4|1534.4|1536.7|1534.7|1535.8|1533.8|0
1620111300000|2021-05-04 06:55:00|1536.5|1534.5|1536.3|1534.3|1537.1|1535.1|1536.3|1534.1|0
1620111600000|2021-05-04 07:00:00|1536.4|1534.4|1537.6|1535.6|1538.2|1535.9|1536.4|1534.4|0
1620111900000|2021-05-04 07:05:00|1537.7|1535.7|1539.5|1537.5|1539.5|1537.5|1537.1|1534.7|0
1620112200000|2021-05-04 07:10:00|1539.6|1537.6|1538.7|1536.7|1539.8|1537.6|1538.7|1536.6|0
1620112500000|2021-05-04 07:15:00|1538.6|1536.6|1540.6|1538.6|1540.8|1538.6|1538.6|1536.6|2
1620112800000|2021-05-04 07:20:00|1540.7|1538.7|1539.8|1537.8|1541.3|1539.3|1539.3|1536.9|2
1620113100000|2021-05-04 07:25:00|1540|1538|1539|1537|1540|1538|1537.8|1535.8|0
1620113400000|2021-05-04 07:30:00|1539.1|1537.1|1540.4|1538.4|1540.8|1538.4|1539|1536.5|0
1620113700000|2021-05-04 07:35:00|1540.3|1538.3|1541.1|1539.1|1542.1|1540.1|1540.2|1538|0
1620114000000|2021-05-04 07:40:00|1540.8|1538.8|1539.8|1537.8|1541.3|1538.8|1539.3|1537.3|0
1620114300000|2021-05-04 07:45:00|1539.7|1537.7|1540.1|1538.1|1540.8|1538.3|1538.8|1536.8|0
1620114600000|2021-05-04 07:50:00|1540|1538|1540.8|1538.8|1541|1538.8|1539.8|1537.8|0
1620114900000|2021-05-04 07:55:00|1540.9|1538.9|1540.3|1538.3|1540.9|1538.9|1540.1|1537.5|0
1620115200000|2021-05-04 08:00:00|1540.2|1538.2|1543.4|1540.4|1543.6|1540.6|1540.2|1537.4|1
1620115500000|2021-05-04 08:05:00|1543.5|1540.5|1546.5|1543.5|1547.1|1544.1|1543.1|1540.1|0
1620115800000|2021-05-04 08:10:00|1546.6|1543.6|1545.1|1542.1|1547.1|1544.1|1545|1542|0
1620116100000|2021-05-04 08:15:00|1545.4|1542.4|1546.7|1543.7|1546.7|1543.7|1545.4|1542.4|0
1620116400000|2021-05-04 08:20:00|1546.9|1543.9|1546.2|1543.2|1547.6|1544.6|1546|1543|0
1620116700000|2021-05-04 08:25:00|1546.4|1543.4|1547.1|1544.1|1547.1|1544.1|1545.9|1542.9|2
1620117000000|2021-05-04 08:30:00|1546.9|1543.9|1545.6|1542.6|1548|1545|1545.6|1542.6|0
1620117300000|2021-05-04 08:35:00|1545.7|1542.7|1545.7|1544.5|1545.9|1544.7|1544.2|1542.5|1
1620117600000|2021-05-04 08:40:00|1545.6|1544.4|1546.1|1544.9|1546.9|1545.7|1545.6|1544.4|0
1620117900000|2021-05-04 08:45:00|1546.2|1545|1545.7|1544.5|1546.6|1545.4|1545.2|1544|0
1620118200000|2021-05-04 08:50:00|1545.8|1544.6|1546.7|1545.5|1547.4|1546.2|1545.8|1544.6|0
1620118500000|2021-05-04 08:55:00|1546.8|1545.6|1545.2|1544|1547.1|1545.9|1545|1543.8|0
1620118800000|2021-05-04 09:00:00|1545.1|1543.9|1544|1542.8|1545.5|1544.3|1544|1542.8|2
1620119100000|2021-05-04 09:05:00|1543.9|1542.7|1544|1542.8|1545.1|1543.9|1543.9|1542.7|0
1620119400000|2021-05-04 09:10:00|1543.9|1542.7|1543.6|1542.4|1544.1|1542.9|1542.9|1541.7|0
1620119700000|2021-05-04 09:15:00|1543.7|1542.5|1544.1|1542.9|1544.9|1543.7|1543.4|1542.2|0
1620120000000|2021-05-04 09:20:00|1544|1542.8|1542.1|1540.9|1544|1542.8|1541.8|1540.6|0
1620120300000|2021-05-04 09:25:00|1542|1540.8|1541.2|1540|1542.1|1540.9|1541.2|1540|0
1620120600000|2021-05-04 09:30:00|1541.3|1540.1|1540.5|1537.5|1541.5|1540.3|1540.1|1537.4|10
1620120900000|2021-05-04 09:35:00|1540.6|1537.6|1539.8|1536.8|1540.9|1537.9|1539.4|1536.4|0
1620121200000|2021-05-04 09:40:00|1539.7|1536.7|1540.9|1537.9|1541.1|1538.1|1539.7|1536.7|0
1620121500000|2021-05-04 09:45:00|1541|1538|1539|1536|1541.6|1538.6|1538.9|1535.9|0
1620121800000|2021-05-04 09:50:00|1539.1|1536.1|1539.4|1537.4|1540.5|1537.5|1538.7|1535.7|0
1620122100000|2021-05-04 09:55:00|1539.3|1537.3|1540.6|1537.6|1540.7|1537.7|1538.8|1537.2|0
1620122400000|2021-05-04 10:00:00|1540.5|1537.5|1542.1|1539.1|1542.1|1539.1|1540.5|1537.5|0
1620122700000|2021-05-04 10:05:00|1542|1539|1540.7|1537.7|1542.7|1539.7|1540.7|1537.7|0
1620123000000|2021-05-04 10:10:00|1540.8|1537.8|1541.6|1538.6|1541.8|1538.8|1540.7|1537.7|0
1620123300000|2021-05-04 10:15:00|1541.7|1538.7|1541.2|1538.2|1541.8|1538.8|1541.1|1538.1|0
1620123600000|2021-05-04 10:20:00|1541.1|1538.1|1540.7|1537.7|1541.8|1538.8|1540.7|1537.7|0
1620123900000|2021-05-04 10:25:00|1540.6|1537.6|1542.3|1539.3|1542.3|1539.3|1540.4|1537.4|0
1620124200000|2021-05-04 10:30:00|1542.2|1539.2|1540.7|1537.7|1542.8|1539.8|1540.7|1537.7|0
1620124500000|2021-05-04 10:35:00|1540.6|1537.6|1541.1|1538.1|1541.7|1538.7|1539.6|1537.1|0
1620124800000|2021-05-04 10:40:00|1540.8|1537.8|1540.7|1537.7|1541.2|1538.2|1540.2|1537.2|0
1620125100000|2021-05-04 10:45:00|1540.8|1537.8|1543.6|1540.6|1543.9|1540.9|1540.7|1537.7|0
1620125400000|2021-05-04 10:50:00|1543.7|1540.7|1543.8|1540.8|1544.5|1541.5|1542.7|1539.7|1
1620125700000|2021-05-04 10:55:00|1543.7|1540.7|1543.5|1540.5|1544|1541|1543.1|1540.1|4
1620126000000|2021-05-04 11:00:00|1543.6|1540.6|1544.2|1541.2|1544.7|1541.7|1543.1|1540.1|0
1620126300000|2021-05-04 11:05:00|1544.1|1541.1|1544.9|1541.9|1544.9|1541.9|1543.8|1540.8|0
1620126600000|2021-05-04 11:10:00|1544.8|1541.8|1546.1|1543.1|1546.1|1543.1|1544.6|1541.6|0
1620126900000|2021-05-04 11:15:00|1546.8|1543.8|1545.4|1542.4|1547.1|1544.1|1545.2|1542.2|0
1620127200000|2021-05-04 11:20:00|1545.5|1542.5|1545.9|1542.9|1546.4|1543.4|1545.5|1542.5|0
1620127500000|2021-05-04 11:25:00|1545.8|1542.8|1543.6|1542.4|1546.3|1543.3|1543.4|1542.2|0
1620127800000|2021-05-04 11:30:00|1543.7|1542.5|1544.5|1542.5|1545.8|1542.8|1543.4|1542.1|1
1620128100000|2021-05-04 11:35:00|1544.4|1542.4|1543.4|1542.2|1545.2|1543.3|1543.4|1542.1|0
1620128400000|2021-05-04 11:40:00|1543.3|1542.1|1543.7|1542.5|1543.9|1542.7|1541.3|1540.1|2
1620128700000|2021-05-04 11:45:00|1543.6|1542.4|1543.6|1542.4|1544.4|1542.9|1542.6|1541.2|0
1620129000000|2021-05-04 11:50:00|1543.5|1542.3|1542.5|1541.3|1543.5|1542.3|1542|1540.8|0
1620129300000|2021-05-04 11:55:00|1542.4|1540.4|1543.9|1542.7|1543.9|1542.7|1541.9|1540.4|0
1620129600000|2021-05-04 12:00:00|1543.7|1542.5|1544|1542.8|1545|1543.8|1543.4|1541.8|0
1620129900000|2021-05-04 12:05:00|1543.9|1542.7|1544.6|1543.4|1545.7|1544.2|1543.2|1541.9|0
1620130200000|2021-05-04 12:10:00|1544.5|1543.3|1545.1|1543.9|1546.1|1544.5|1542.9|1541.7|0
1620130500000|2021-05-04 12:15:00|1544.9|1543.7|1547.1|1545.9|1547.1|1545.9|1544.4|1543.2|0
1620130800000|2021-05-04 12:20:00|1547|1545.8|1545.6|1544.4|1547.2|1546|1545.4|1544.1|1
1620131100000|2021-05-04 12:25:00|1545.9|1544.7|1544.5|1543.3|1546.7|1545.5|1544.5|1543.3|4
1620131400000|2021-05-04 12:30:00|1544.6|1543.4|1544.7|1543.5|1545.9|1544.7|1544.3|1543.1|0
1620131700000|2021-05-04 12:35:00|1544.9|1543.7|1544|1542.8|1545.2|1544|1543.9|1542.7|5
1620132000000|2021-05-04 12:40:00|1544.1|1542.9|1543.1|1541.9|1544.7|1543.5|1543.1|1541.9|0
1620135000000|2021-05-04 13:30:00|1542.9|1540.9|1551.5|1550.3|1554|1552.8|1542.4|1540.9|168
1620135300000|2021-05-04 13:35:00|1551.8|1550.6|1555.8|1554.6|1557.6|1556.4|1551.6|1550.4|9
1620135600000|2021-05-04 13:40:00|1555.9|1554.7|1556.4|1555.2|1559.3|1558.1|1553.9|1552.7|80
1620135900000|2021-05-04 13:45:00|1556.5|1555.3|1556.5|1555.3|1559.9|1557.9|1554.8|1553.6|37
1620136200000|2021-05-04 13:50:00|1556.4|1555.2|1555.4|1554.2|1557.8|1556.6|1555.3|1554.1|6
1620136500000|2021-05-04 13:55:00|1555.3|1554.1|1550.9|1549.7|1557.5|1555.9|1550.9|1549.4|6
1620136800000|2021-05-04 14:00:00|1550.8|1549.6|1551.8|1549.8|1552.8|1551.1|1549.5|1548.3|81
1620137100000|2021-05-04 14:05:00|1551.3|1550.1|1550.6|1547.6|1552.8|1551.4|1548.7|1547|74
1620137400000|2021-05-04 14:10:00|1550.8|1547.8|1548|1545|1550.8|1547.8|1545.8|1542.8|11
1620137700000|2021-05-04 14:15:00|1548.1|1545.1|1546.2|1544.2|1548.3|1546|1546|1543.2|4
1620138000000|2021-05-04 14:20:00|1546.3|1544.3|1544.7|1541.7|1547|1544.4|1542|1539.5|2
1620138300000|2021-05-04 14:25:00|1544.5|1541.5|1542.5|1541.3|1545.6|1543.4|1541.7|1540.5|0
1620138600000|2021-05-04 14:30:00|1542.7|1541.5|1545.4|1543.4|1546.7|1544.7|1541.7|1540.2|49
1620138900000|2021-05-04 14:35:00|1545.3|1543.3|1543.7|1542.5|1545.7|1544.5|1543.7|1541.9|1
1620139200000|2021-05-04 14:40:00|1543.9|1542.7|1542.3|1541.1|1544.8|1543.6|1541.8|1540.6|3
1620139500000|2021-05-04 14:45:00|1542.1|1540.9|1540.4|1539.2|1542.9|1541.7|1539.6|1538.4|2
1620139800000|2021-05-04 14:50:00|1540.7|1539.5|1544|1542|1544.5|1542.7|1540.3|1539.1|154
1620140100000|2021-05-04 14:55:00|1544.7|1541.7|1544.7|1542.7|1546.7|1543.7|1544.2|1541.5|43
1620140400000|2021-05-04 15:00:00|1544.6|1542.6|1543.7|1541.7|1544.8|1542.8|1542.7|1540.7|0
1620140700000|2021-05-04 15:05:00|1544|1542|1540.8|1539.6|1544|1542|1540.8|1539.4|2
1620141000000|2021-05-04 15:10:00|1541.2|1539.2|1540.5|1538.5|1542.2|1540|1540|1538|1
1620141300000|2021-05-04 15:15:00|1540.3|1538.3|1541.7|1539.7|1541.7|1539.7|1539.4|1536.9|0
1620141600000|2021-05-04 15:20:00|1541.5|1539.5|1542.2|1540.2|1543|1541|1541.4|1539.4|0
1620141900000|2021-05-04 15:25:00|1542.5|1540.5|1544.7|1543.5|1545.3|1544.1|1541.5|1539.5|2
1620142200000|2021-05-04 15:30:00|1544.9|1543.7|1546.9|1545.7|1548.5|1547.3|1544.9|1543.7|26
1620142500000|2021-05-04 15:35:00|1546.8|1545.6|1548|1546.8|1549.2|1548|1546.5|1545.3|4
1620142800000|2021-05-04 15:40:00|1547.9|1546.7|1548.8|1547.6|1549.5|1548.3|1547.5|1546.2|65
1620143100000|2021-05-04 15:45:00|1548.7|1547.5|1547.1|1545.9|1549.6|1548.4|1546.3|1544.6|2
1620143400000|2021-05-04 15:50:00|1547.7|1545.7|1544.4|1543.2|1547.9|1546.4|1543.6|1542.4|0
1620143700000|2021-05-04 15:55:00|1544.5|1543.3|1546.2|1545|1546.2|1545|1543.5|1542.3|21
1620144000000|2021-05-04 16:00:00|1546.1|1544.9|1545.5|1544.3|1546.1|1544.9|1544|1542.8|8
1620144300000|2021-05-04 16:05:00|1545.3|1544.1|1545.5|1544.3|1546.4|1545.2|1544.7|1543.5|6
1620144600000|2021-05-04 16:10:00|1545.4|1544.2|1547|1545.8|1549.6|1548.4|1545.4|1544.2|0
1620144900000|2021-05-04 16:15:00|1547.2|1546|1547|1545.8|1548.8|1547.6|1547|1545.8|0
1620145200000|2021-05-04 16:20:00|1546.9|1545.7|1544.5|1543.3|1546.9|1545.7|1544|1542.8|0
1620145500000|2021-05-04 16:25:00|1544.4|1543.2|1543.8|1542.6|1545.7|1544.5|1543.7|1542.5|21
1620145800000|2021-05-04 16:30:00|1544|1542.8|1543.9|1542.7|1545.7|1544.5|1543.4|1542.2|11
1620146100000|2021-05-04 16:35:00|1544.2|1543|1543.2|1542|1545.2|1544|1543|1541.8|0
1620146400000|2021-05-04 16:40:00|1543.3|1542.1|1543.9|1542.7|1544.4|1543.2|1542.9|1541.7|0
1620146700000|2021-05-04 16:45:00|1544|1542.8|1543.2|1542|1545.2|1544|1542.5|1540.9|42
1620147000000|2021-05-04 16:50:00|1543.8|1541.8|1542.5|1541.3|1544.2|1542.8|1542.5|1540.9|0
1620147300000|2021-05-04 16:55:00|1542.8|1540.8|1543.7|1542.5|1544.6|1543|1542.2|1540.7|0
1620147600000|2021-05-04 17:00:00|1543.5|1542.3|1545.2|1544|1545.7|1544.5|1542.9|1541.7|8
1620147900000|2021-05-04 17:05:00|1545.4|1544.2|1543.4|1542.2|1545.7|1544.5|1543.4|1542.2|17
1620148200000|2021-05-04 17:10:00|1543.3|1542.1|1543.6|1542.4|1543.9|1542.7|1542.6|1541.4|1
1620148500000|2021-05-04 17:15:00|1543.4|1542.2|1543.7|1542.5|1544.9|1543.7|1542.7|1541.1|3
1620148800000|2021-05-04 17:20:00|1543.6|1542.4|1542.4|1541.2|1544|1542.8|1542.1|1540.9|0
1620149100000|2021-05-04 17:25:00|1542.5|1541.3|1541.8|1540.6|1542.7|1541.5|1541.4|1540.2|4
1620149400000|2021-05-04 17:30:00|1541.7|1540.5|1542.6|1541.4|1542.9|1541.7|1541.4|1540.2|3
1620149700000|2021-05-04 17:35:00|1542.5|1541.3|1540.4|1539.2|1542.6|1541.4|1540.2|1539|0
1620150000000|2021-05-04 17:40:00|1540.7|1539.5|1540.9|1539.7|1540.9|1539.7|1539.5|1538.3|0
1620150300000|2021-05-04 17:45:00|1540.8|1539.6|1541.2|1540|1542.8|1541.6|1540.2|1539|115
1620150600000|2021-05-04 17:50:00|1541.1|1539.9|1540.8|1539.6|1541.5|1540.3|1540|1538.8|0
1620150900000|2021-05-04 17:55:00|1540.7|1539.5|1545.6|1544.4|1546|1544.5|1540.5|1539.3|14
1620151200000|2021-05-04 18:00:00|1545.5|1544.3|1545.2|1544|1545.9|1544.5|1543.5|1542.3|0
1620151500000|2021-05-04 18:05:00|1545.1|1543.9|1542.6|1541.4|1545.3|1544.1|1542.2|1541|42
1620151800000|2021-05-04 18:10:00|1542.5|1541.3|1544.9|1543.7|1545.6|1544.4|1540.5|1539.3|9
1620152100000|2021-05-04 18:15:00|1544.6|1543.4|1546.2|1545|1546.2|1545|1543.5|1542.3|124
1620172800000|2021-05-05 00:00:00|1548.5|1545.5|1551.2|1548.2|1552.1|1549.4|1547.5|1544.5|0
1620173100000|2021-05-05 00:05:00|1550.9|1547.9|1549.2|1546.2|1550.9|1547.9|1549.2|1546.2|0
1620173400000|2021-05-05 00:10:00|1549|1546|1549.1|1546.1|1549.9|1546.9|1548.2|1545.2|0
1620173700000|2021-05-05 00:15:00|1549.2|1546.2|1550.1|1547.1|1550.1|1547.1|1548.8|1545.8|0
1620174000000|2021-05-05 00:20:00|1550.2|1547.2|1551.6|1548.6|1551.7|1548.7|1550.2|1547.2|0
1620174300000|2021-05-05 00:25:00|1552|1549|1552.5|1549.5|1552.8|1549.8|1551.5|1548.5|0
1620174600000|2021-05-05 00:30:00|1552.4|1549.4|1551.2|1548.2|1552.8|1549.8|1551.2|1548.2|0
1620174900000|2021-05-05 00:35:00|1551.4|1548.4|1550.6|1547.6|1551.7|1548.7|1550.6|1547.6|0
1620175200000|2021-05-05 00:40:00|1550.4|1547.4|1549.7|1546.7|1550.6|1547.6|1549.7|1546.7|0
1620175500000|2021-05-05 00:45:00|1549.8|1546.8|1549.1|1546.1|1549.8|1546.8|1548.9|1545.9|0
1620175800000|2021-05-05 00:50:00|1548.9|1545.9|1549.6|1546.6|1549.9|1546.9|1548.9|1545.9|0
1620176100000|2021-05-05 00:55:00|1549.7|1546.7|1548.8|1545.8|1550.6|1547.6|1548.8|1545.8|0
1620176400000|2021-05-05 01:00:00|1548.9|1545.9|1548.7|1545.7|1549.4|1546.4|1548.7|1545.7|0
1620176700000|2021-05-05 01:05:00|1548.5|1545.5|1548.9|1545.9|1549.1|1546.1|1548.2|1545.2|0
1620177000000|2021-05-05 01:10:00|1549.1|1546.1|1549.6|1546.6|1549.7|1546.7|1549|1546|0
1620177300000|2021-05-05 01:15:00|1549.7|1546.7|1550.4|1547.4|1550.4|1547.4|1549.4|1546.4|0
1620177600000|2021-05-05 01:20:00|1550.7|1547.7|1549.8|1546.8|1550.7|1547.7|1549.8|1546.8|0
1620177900000|2021-05-05 01:25:00|1549.9|1546.9|1550.6|1547.6|1550.9|1547.9|1549.9|1546.9|0
1620178200000|2021-05-05 01:30:00|1549.7|1547.7|1547.4|1545.4|1550.2|1547.7|1547.4|1544.7|0
1620178500000|2021-05-05 01:35:00|1547.5|1545.5|1547.6|1544.6|1548.3|1546|1546.7|1544.2|0
1620178800000|2021-05-05 01:40:00|1547.2|1545.2|1547.3|1545.3|1547.9|1545.3|1546.7|1544.2|0
1620179100000|2021-05-05 01:45:00|1547|1545|1547.7|1545.7|1548.5|1546|1547|1544.5|0
1620179400000|2021-05-05 01:50:00|1548.1|1545.1|1547.7|1545.7|1548.3|1545.8|1547|1544.5|0
1620179700000|2021-05-05 01:55:00|1548|1546|1547.4|1545.4|1548.4|1546|1546.9|1544.5|0
1620180000000|2021-05-05 02:00:00|1547.9|1544.9|1547.2|1545.2|1548.2|1545.7|1547|1544.8|0
1620180300000|2021-05-05 02:05:00|1547.1|1545.1|1545.1|1543.1|1547.1|1545.1|1544.7|1543.1|0
1620180600000|2021-05-05 02:10:00|1544.8|1542.8|1545.6|1543.6|1545.7|1544.1|1544.3|1542.7|0
1620180900000|2021-05-05 02:15:00|1545|1543.8|1546.3|1544.3|1546.3|1544.8|1545|1543.7|0
1620181200000|2021-05-05 02:20:00|1546|1544.8|1544.8|1543.6|1546.6|1545|1544.8|1543.3|0
1620181500000|2021-05-05 02:25:00|1545.2|1543.2|1544.6|1542.6|1545.2|1543.6|1544.2|1542.5|0
1620181800000|2021-05-05 02:30:00|1544.5|1542.5|1545.8|1543.8|1545.8|1544.3|1543.8|1542.2|0
1620182100000|2021-05-05 02:35:00|1545.4|1544.2|1546.4|1544.4|1546.4|1544.8|1545.4|1544|10
1620182400000|2021-05-05 02:40:00|1546.3|1544.3|1546.9|1544.9|1546.9|1544.9|1546.2|1544.2|0
1620182700000|2021-05-05 02:45:00|1547.1|1545.1|1548.1|1546.1|1549.2|1547.2|1547.1|1545.1|0
1620183000000|2021-05-05 02:50:00|1548.3|1546.3|1548.7|1546.7|1549.4|1547.4|1548.3|1546.3|0
1620183300000|2021-05-05 02:55:00|1548.6|1546.6|1548.4|1546.4|1548.9|1546.9|1548.3|1546.3|0
1620183600000|2021-05-05 03:00:00|1548.3|1546.3|1548.1|1546.1|1548.6|1546.6|1547.7|1545.7|0
1620183900000|2021-05-05 03:05:00|1548.2|1546.2|1547.3|1545.3|1548.4|1546.4|1547.2|1545.2|0
1620184200000|2021-05-05 03:10:00|1547.4|1545.4|1548.6|1546.6|1548.7|1546.7|1547.3|1545.3|0
1620184500000|2021-05-05 03:15:00|1548.5|1546.5|1547.9|1545.9|1548.5|1546.5|1547.6|1545.6|0
1620184800000|2021-05-05 03:20:00|1548.6|1546.6|1548.4|1546.4|1548.6|1546.6|1548.2|1546.2|0
1620185100000|2021-05-05 03:25:00|1548.5|1546.5|1548.8|1546.8|1548.8|1546.8|1548.2|1546.2|0
1620185400000|2021-05-05 03:30:00|1548.7|1546.7|1548|1546|1548.9|1546.9|1547.6|1545.6|0
1620185700000|2021-05-05 03:35:00|1547.8|1545.8|1547.7|1545.7|1547.9|1545.9|1547.2|1545.2|0
1620186000000|2021-05-05 03:40:00|1547.8|1545.8|1547.8|1545.8|1547.9|1545.9|1547.7|1545.7|0
1620186300000|2021-05-05 03:45:00|1547.9|1545.9|1547.8|1545.8|1548.5|1546.5|1547.7|1545.7|0
1620186600000|2021-05-05 03:50:00|1547.7|1545.7|1547.8|1545.8|1547.9|1545.9|1547.7|1545.7|0
1620186900000|2021-05-05 03:55:00|1547.7|1545.7|1547.7|1545.7|1547.9|1545.9|1547.7|1545.7|0
1620187200000|2021-05-05 04:00:00|1547.8|1545.8|1547.3|1545.3|1547.9|1545.9|1547.3|1545.3|0
1620187500000|2021-05-05 04:05:00|1547.1|1545.1|1547.4|1545.4|1547.8|1545.8|1547|1545|0
1620187800000|2021-05-05 04:10:00|1547.3|1545.3|1547.8|1545.8|1547.9|1545.9|1547.3|1545.3|0
1620188100000|2021-05-05 04:15:00|1547.7|1545.7|1547|1545|1547.8|1545.8|1546.9|1544.9|0
1620188400000|2021-05-05 04:20:00|1547.2|1545.2|1547.9|1545.9|1547.9|1545.9|1547.2|1545.2|0
1620188700000|2021-05-05 04:25:00|1548|1546|1547.9|1545.9|1548.2|1546.2|1547.9|1545.9|0
1620189000000|2021-05-05 04:30:00|1548|1546|1548.9|1546.9|1548.9|1546.9|1547.8|1545.8|0
1620189300000|2021-05-05 04:35:00|1548.8|1546.8|1548.6|1546.6|1549.1|1547.1|1548.6|1546.6|0
1620189600000|2021-05-05 04:40:00|1548.8|1546.8|1548.6|1546.6|1549.1|1547.1|1548.6|1546.6|0
1620189900000|2021-05-05 04:45:00|1548.7|1546.7|1548.5|1546.5|1549.1|1546.8|1548.4|1546.1|0
1620190200000|2021-05-05 04:50:00|1548.4|1546.4|1548.5|1546.5|1548.6|1546.6|1548.3|1546.3|0
1620190500000|2021-05-05 04:55:00|1548.6|1546.6|1548.4|1546.4|1548.9|1546.9|1548.4|1546.4|0
1620190800000|2021-05-05 05:00:00|1548.3|1546.3|1547.8|1545.8|1548.3|1546.3|1547|1544.6|0
1620191100000|2021-05-05 05:05:00|1547.5|1545.5|1547.3|1545.3|1548.1|1545.8|1547.1|1545.1|0
1620191400000|2021-05-05 05:10:00|1547.1|1545.1|1546.9|1544.9|1547.3|1545.3|1546.6|1544.6|0
1620191700000|2021-05-05 05:15:00|1546.8|1544.8|1547.5|1545.5|1547.5|1545.5|1546.6|1544.6|0
1620192000000|2021-05-05 05:20:00|1547.3|1545.3|1547.3|1545.3|1547.4|1545.4|1546.9|1544.9|0
1620192300000|2021-05-05 05:25:00|1547|1545|1546.7|1544.7|1547|1545|1546.6|1544.6|0
1620192600000|2021-05-05 05:30:00|1546.6|1544.6|1546.9|1544.9|1547.2|1545.2|1546.6|1544.6|0
1620192900000|2021-05-05 05:35:00|1546.7|1544.7|1546.7|1544.7|1547|1545|1546.6|1544.6|0
1620193200000|2021-05-05 05:40:00|1546.6|1544.6|1547.6|1545.6|1548.1|1546.1|1546.6|1544.6|0
1620193500000|2021-05-05 05:45:00|1547.7|1545.7|1547.2|1545.2|1548.2|1546.2|1547.2|1545.2|0
1620193800000|2021-05-05 05:50:00|1547.1|1545.1|1546.9|1544.9|1547.4|1545.4|1546.9|1544.9|0
1620194100000|2021-05-05 05:55:00|1547.2|1545.2|1547.2|1545.2|1547.5|1545.5|1547.1|1545.1|0
1620194400000|2021-05-05 06:00:00|1548|1545|1547.7|1545.7|1548.5|1546.1|1547.4|1545|0
1620194700000|2021-05-05 06:05:00|1547.5|1545.5|1547.6|1545.6|1547.7|1545.7|1546.9|1544.9|0
1620195000000|2021-05-05 06:10:00|1547.5|1545.5|1547.4|1545.4|1547.9|1545.9|1546.7|1544.7|0
1620195300000|2021-05-05 06:15:00|1547.3|1545.3|1546.7|1544.7|1547.3|1545.3|1546.6|1544.6|0
1620195600000|2021-05-05 06:20:00|1546.6|1544.6|1547.2|1545.2|1547.4|1545.4|1546.6|1544.6|0
1620195900000|2021-05-05 06:25:00|1547.1|1545.1|1546.8|1544.8|1547.7|1545.7|1546.8|1544.8|0
1620196200000|2021-05-05 06:30:00|1547|1545|1546.7|1544.7|1547.1|1545.1|1546.6|1544.6|0
1620196500000|2021-05-05 06:35:00|1546.8|1544.8|1547.7|1545.7|1547.7|1545.7|1546.6|1544.6|0
1620196800000|2021-05-05 06:40:00|1547.6|1545.6|1547.5|1545.5|1547.7|1545.7|1547.1|1545.1|0
1620197100000|2021-05-05 06:45:00|1547.6|1545.6|1548.5|1546.5|1548.7|1546.7|1547.2|1545.2|0
1620197400000|2021-05-05 06:50:00|1548.3|1546.3|1548.6|1546.6|1549.1|1547.1|1548.1|1546.1|0
1620197700000|2021-05-05 06:55:00|1548.5|1546.5|1548.7|1546.7|1549|1547|1548.1|1546.1|0
1620198000000|2021-05-05 07:00:00|1548.6|1546.6|1547.5|1545.5|1548.7|1546.7|1547.1|1544.9|0
1620198300000|2021-05-05 07:05:00|1547.3|1545.3|1546.8|1544.8|1547.6|1545.6|1546.6|1544.6|0
1620198600000|2021-05-05 07:10:00|1547.1|1545.1|1545.1|1543.1|1547.1|1545.1|1544.6|1542.6|0
1620198900000|2021-05-05 07:15:00|1545|1543|1545.3|1543.3|1545.9|1543.8|1544.7|1542.7|0
1620199200000|2021-05-05 07:20:00|1545.2|1543.2|1545.8|1543.8|1545.9|1543.9|1545.2|1543.2|0
1620199500000|2021-05-05 07:25:00|1545.9|1543.9|1545.9|1543.9|1546.1|1544.1|1545.1|1543.1|0
1620199800000|2021-05-05 07:30:00|1546.7|1543.7|1543.8|1541.8|1546.7|1544.2|1543.6|1541.6|0
1620200100000|2021-05-05 07:35:00|1543.9|1541.9|1543.6|1541.6|1544.3|1542.3|1543.1|1541.1|0
1620200400000|2021-05-05 07:40:00|1543.7|1541.7|1545.7|1543.7|1545.9|1543.9|1543.4|1541.4|0
1620200700000|2021-05-05 07:45:00|1545.8|1543.8|1545.7|1543.7|1546.2|1544.2|1545.3|1543.3|0
1620201000000|2021-05-05 07:50:00|1545.6|1543.6|1545.9|1543.9|1546.1|1544.1|1545.2|1543.2|0
1620201300000|2021-05-05 07:55:00|1545.8|1543.8|1547.4|1545.4|1547.6|1545.6|1545.7|1543.2|0
1620201600000|2021-05-05 08:00:00|1547.9|1544.9|1545.9|1543.9|1547.9|1545.1|1545.8|1543.8|0
1620201900000|2021-05-05 08:05:00|1545.8|1543.8|1545.4|1543.4|1546.1|1544.1|1545.3|1543.3|0
1620202200000|2021-05-05 08:10:00|1545.3|1543.3|1544.7|1542.7|1545.5|1543.5|1544.6|1542.6|0
1620202500000|2021-05-05 08:15:00|1544.8|1542.8|1545.4|1543.4|1545.8|1543.8|1544.8|1542.8|0
1620202800000|2021-05-05 08:20:00|1545.5|1543.5|1546.2|1544.2|1546.5|1544.5|1545.5|1543.5|0
1620203100000|2021-05-05 08:25:00|1546|1544|1545.3|1543.3|1546.7|1544.7|1545|1543|0
1620203400000|2021-05-05 08:30:00|1545.2|1543.2|1545.4|1543.4|1545.8|1543.8|1544.9|1542.9|0
1620203700000|2021-05-05 08:35:00|1545.5|1543.5|1545.6|1544.4|1546.3|1545.1|1545|1543|1
1620204000000|2021-05-05 08:40:00|1545.5|1544.3|1545.5|1544.3|1545.5|1544.3|1544.9|1543.7|0
1620204300000|2021-05-05 08:45:00|1545.4|1544.2|1546.7|1545.5|1546.7|1545.5|1545.4|1544.2|0
1620204600000|2021-05-05 08:50:00|1546.6|1545.4|1547.8|1546.6|1547.9|1546.7|1546.4|1545.2|0
1620204900000|2021-05-05 08:55:00|1548.6|1545.6|1550.8|1547.8|1550.9|1547.9|1548.3|1545.3|1
1620205200000|2021-05-05 09:00:00|1550.9|1547.9|1551.4|1548.4|1551.8|1548.8|1550.1|1547.1|0
1620205500000|2021-05-05 09:05:00|1551.6|1548.6|1551.9|1548.9|1552.1|1549.1|1551.2|1548.2|0
1620205800000|2021-05-05 09:10:00|1551.8|1548.8|1552.1|1549.1|1552.1|1549.1|1551.7|1548.7|0
1620206100000|2021-05-05 09:15:00|1551.9|1548.9|1552.7|1549.7|1552.8|1549.8|1551.4|1548.4|0
1620206400000|2021-05-05 09:20:00|1552.8|1549.8|1553.9|1550.9|1554.6|1551.6|1552.7|1549.7|0
1620206700000|2021-05-05 09:25:00|1554.1|1551.1|1554.7|1551.7|1554.8|1551.8|1553.3|1550.3|0
1620207000000|2021-05-05 09:30:00|1554.6|1551.6|1555.8|1552.8|1556.6|1553.6|1554.5|1551.5|0
1620207300000|2021-05-05 09:35:00|1556.1|1553.1|1555.2|1552.2|1556.1|1553.1|1555|1552|0
1620207600000|2021-05-05 09:40:00|1555.3|1552.3|1557.3|1554.3|1557.5|1554.5|1555|1552|1
1620207900000|2021-05-05 09:45:00|1557|1554|1557.4|1554.4|1558.4|1555.4|1556.9|1553.9|0
1620208200000|2021-05-05 09:50:00|1557.3|1554.3|1557.7|1554.7|1559.5|1556.5|1557.3|1554.3|0
1620208500000|2021-05-05 09:55:00|1557.8|1554.8|1557.7|1554.7|1558.4|1555.4|1557.3|1554.3|0
1620208800000|2021-05-05 10:00:00|1558|1555|1556.7|1553.7|1558.5|1555.5|1556.3|1553.3|0
1620209100000|2021-05-05 10:05:00|1556.8|1553.8|1557|1554|1557.9|1554.9|1556.8|1553.8|1
1620209400000|2021-05-05 10:10:00|1557.3|1554.3|1555.9|1552.9|1557.3|1554.3|1555.8|1552.8|0
1620209700000|2021-05-05 10:15:00|1555.8|1552.8|1557.7|1554.7|1557.8|1554.8|1555.8|1552.8|0
1620210000000|2021-05-05 10:20:00|1557.6|1554.6|1556.9|1553.9|1557.7|1554.7|1556.5|1553.5|0
1620210300000|2021-05-05 10:25:00|1556.8|1553.8|1557.8|1554.8|1558|1555|1556.5|1553.5|0
1620210600000|2021-05-05 10:30:00|1557.9|1554.9|1557.6|1554.6|1557.9|1554.9|1557.3|1554.3|0
1620210900000|2021-05-05 10:35:00|1557.5|1554.5|1558.7|1555.7|1558.8|1555.8|1557.5|1554.5|0
1620211200000|2021-05-05 10:40:00|1558.8|1555.8|1559.5|1556.5|1559.8|1556.8|1558.5|1555.5|0
1620211500000|2021-05-05 10:45:00|1559.6|1556.6|1559.5|1556.5|1560.8|1557.8|1559.5|1556.5|0
1620211800000|2021-05-05 10:50:00|1559.4|1556.4|1559.8|1556.8|1560.6|1557.6|1558.9|1555.9|0
1620212100000|2021-05-05 10:55:00|1559.9|1556.9|1559.8|1556.8|1560.8|1557.8|1559.3|1556.3|0
1620212400000|2021-05-05 11:00:00|1559.9|1556.9|1559.9|1556.9|1560|1557|1558.8|1555.8|0
1620212700000|2021-05-05 11:05:00|1560|1557|1559.3|1556.3|1560|1557|1558.3|1555.3|0
1620213000000|2021-05-05 11:10:00|1559.4|1556.4|1558.6|1555.6|1559.4|1556.4|1558|1555|0
1620213300000|2021-05-05 11:15:00|1558.8|1555.8|1556.4|1555.2|1558.8|1555.8|1556.2|1554.8|0
1620213600000|2021-05-05 11:20:00|1556.3|1555.1|1556.4|1555.2|1556.9|1555.3|1555.7|1554.5|1
1620213900000|2021-05-05 11:25:00|1556.8|1554.8|1558.4|1555.4|1558.5|1555.5|1556.4|1554.8|0
1620214200000|2021-05-05 11:30:00|1558.3|1555.3|1558.1|1555.1|1558.8|1555.8|1557.3|1554.9|0
1620214500000|2021-05-05 11:35:00|1558|1555|1555.9|1554.7|1558|1555.3|1555.8|1554.6|0
1620214800000|2021-05-05 11:40:00|1555.8|1554.6|1556.7|1553.7|1557.2|1555.3|1555.8|1553.3|1
1620215100000|2021-05-05 11:45:00|1556.8|1553.8|1555.8|1552.8|1557.2|1554.2|1555.8|1552.8|0
1620215400000|2021-05-05 11:50:00|1555.3|1552.3|1555.6|1552.6|1555.8|1552.8|1554.8|1551.8|2
1620215700000|2021-05-05 11:55:00|1555.7|1552.7|1555.3|1552.3|1556.1|1553.1|1555.1|1552.1|0
1620216000000|2021-05-05 12:00:00|1555.4|1552.4|1556.6|1553.6|1556.6|1553.6|1554.6|1551.6|0
1620216300000|2021-05-05 12:05:00|1556.4|1553.4|1556.3|1554.3|1556.8|1554.4|1556|1553.1|0
1620216600000|2021-05-05 12:10:00|1556.6|1554.6|1555.8|1554.6|1557.3|1554.9|1555.7|1553.8|32
1620216900000|2021-05-05 12:15:00|1556.2|1554.2|1557.8|1556.6|1558.3|1556.7|1556|1554.2|3
1620217200000|2021-05-05 12:20:00|1558.2|1556.2|1558.6|1556.6|1558.6|1556.9|1556.8|1555.4|0
1620217500000|2021-05-05 12:25:00|1558.2|1557|1558.1|1556.1|1558.7|1557|1556.8|1555.2|0
1620217800000|2021-05-05 12:30:00|1557.6|1556.4|1558.1|1556.1|1558.6|1556.9|1556.8|1555.2|0
1620218100000|2021-05-05 12:35:00|1557.6|1556.4|1558.6|1557.4|1559.2|1557.6|1557.4|1555.7|0
1620218400000|2021-05-05 12:40:00|1558.3|1557.1|1558.1|1555.1|1559|1557.1|1557|1554.5|0
1620221400000|2021-05-05 13:30:00|1557|1555|1552.6|1549.6|1558.3|1555.7|1548.7|1546.3|8
1620221700000|2021-05-05 13:35:00|1552.5|1549.5|1555|1553|1556.3|1553.8|1550.4|1549.2|2
1620222000000|2021-05-05 13:40:00|1555.2|1553.2|1548.1|1546.9|1556.7|1554.2|1547|1545.7|2
1620222300000|2021-05-05 13:45:00|1548|1546.8|1544.9|1543.7|1548.4|1547.2|1544.5|1543.3|5
1620222600000|2021-05-05 13:50:00|1545|1543.8|1548.5|1547.3|1548.6|1547.4|1544.6|1543.4|0
1620222900000|2021-05-05 13:55:00|1548.8|1547.6|1550.3|1549.1|1550.3|1549.1|1547.3|1546.1|1
1620223200000|2021-05-05 14:00:00|1550.4|1549.2|1552|1550.8|1552.3|1551.1|1549.6|1548.4|2
1620223500000|2021-05-05 14:05:00|1552.3|1551.1|1551.3|1550.1|1552.5|1551.3|1549.7|1548.5|74
1620223800000|2021-05-05 14:10:00|1551.4|1550.2|1551.5|1550.3|1552.7|1551.5|1551.2|1550|0
1620224100000|2021-05-05 14:15:00|1551.4|1550.2|1549|1547.8|1551.5|1550.3|1548.5|1547.3|0
1620224400000|2021-05-05 14:20:00|1548.8|1547.6|1546.6|1545.4|1549.2|1548|1546|1544.8|0
1620224700000|2021-05-05 14:25:00|1546.7|1545.5|1546|1544.8|1547|1545.8|1545.7|1544.5|2
1620225000000|2021-05-05 14:30:00|1545.8|1544.6|1539.2|1538|1546|1544.8|1539.2|1538|9
1620225300000|2021-05-05 14:35:00|1538.9|1537.7|1539.7|1538.5|1539.9|1538.7|1538.2|1537|0
1620225600000|2021-05-05 14:40:00|1539.2|1538|1545.6|1544.4|1545.7|1544.5|1538.9|1537.7|85
1620225900000|2021-05-05 14:45:00|1545.7|1544.5|1547.2|1546|1549|1547.3|1544.2|1542.6|0
1620226200000|2021-05-05 14:50:00|1547.5|1546.3|1550.7|1549.5|1551.5|1550.3|1547.2|1546|5
1620226500000|2021-05-05 14:55:00|1550.6|1549.4|1550.2|1549|1551.7|1550.5|1550|1548.8|0
1620226800000|2021-05-05 15:00:00|1550.3|1549.1|1546.5|1545.3|1550.6|1549.4|1546.4|1545.2|0
1620227100000|2021-05-05 15:05:00|1546.4|1545.2|1546.5|1545.3|1547.2|1546|1545|1543.8|2
1620227400000|2021-05-05 15:10:00|1546.3|1545.1|1545|1543.8|1547.2|1546|1545|1543.8|4
1620227700000|2021-05-05 15:15:00|1545.1|1543.9|1544.2|1543|1545.7|1544.5|1544|1542.8|0
1620228000000|2021-05-05 15:20:00|1544.5|1543.3|1543.5|1542.3|1545.1|1543.9|1543.2|1542|0
1620228300000|2021-05-05 15:25:00|1543.4|1542.2|1545|1543.8|1545.1|1543.9|1543.2|1542|0
1620228600000|2021-05-05 15:30:00|1544.9|1543.7|1545.2|1544|1545.5|1544.3|1543.2|1542|1
1620228900000|2021-05-05 15:35:00|1545.1|1543.9|1544.2|1543|1545.7|1544.5|1543.7|1542.5|0
1620229200000|2021-05-05 15:40:00|1544.1|1542.9|1545.3|1544.1|1545.8|1544.6|1543|1541.8|5
1620229500000|2021-05-05 15:45:00|1545.1|1543.9|1545.8|1544.6|1546|1544.8|1544.8|1543.6|0
1620229800000|2021-05-05 15:50:00|1545.6|1544.4|1547.9|1546.7|1548.4|1546.8|1545.6|1544.4|0
1620230100000|2021-05-05 15:55:00|1548|1546.8|1550.2|1548.2|1550.2|1548.5|1547.7|1546.1|0
1620230400000|2021-05-05 16:00:00|1550.3|1548.3|1549.8|1547.8|1550.8|1549.5|1549|1547.5|1
1620230700000|2021-05-05 16:05:00|1549.4|1548.2|1551.4|1550.2|1552.1|1550.8|1549|1547.4|0
1620231000000|2021-05-05 16:10:00|1551.2|1550|1550.5|1549.3|1551.6|1550|1549.7|1548.4|0
1620231300000|2021-05-05 16:15:00|1550.6|1549.4|1550|1548.8|1551|1549.8|1549.6|1548.4|0
1620231600000|2021-05-05 16:20:00|1550.1|1548.9|1548.6|1547.4|1550.7|1549.5|1548.4|1547.2|0
1620231900000|2021-05-05 16:25:00|1548.7|1547.5|1548.5|1547.3|1549.7|1548.5|1548.3|1547.1|19
1620232200000|2021-05-05 16:30:00|1548.3|1547.1|1548.7|1547.5|1548.7|1547.5|1547.3|1546.1|0
1620232500000|2021-05-05 16:35:00|1548.9|1547.7|1548.2|1547|1549.7|1548.5|1547.9|1546.7|0
1620232800000|2021-05-05 16:40:00|1547.9|1546.7|1552.2|1551|1552.2|1551|1547.9|1546.7|0
1620233100000|2021-05-05 16:45:00|1552.1|1550.9|1553.2|1552|1553.4|1552.2|1552.1|1550.9|0
1620233400000|2021-05-05 16:50:00|1553.1|1551.9|1551.4|1550.2|1553.4|1552.2|1550.9|1549.7|0
1620233700000|2021-05-05 16:55:00|1551.5|1550.3|1554.2|1553|1554.2|1553|1551.4|1550.2|0
1620234000000|2021-05-05 17:00:00|1554.4|1553.2|1554.3|1553.1|1556.2|1555|1554.2|1553|0
1620234300000|2021-05-05 17:05:00|1554.4|1553.2|1552.8|1551.6|1554.7|1553.5|1552.7|1551.5|0
1620234600000|2021-05-05 17:10:00|1552.7|1551.5|1555.2|1554|1555.2|1554|1552.7|1551.5|0
1620234900000|2021-05-05 17:15:00|1555.1|1553.9|1552.7|1551.5|1555.2|1554|1552.7|1551.5|0
1620235200000|2021-05-05 17:20:00|1552.8|1551.6|1552.4|1551.2|1552.8|1551.6|1551.9|1550.7|3
1620235500000|2021-05-05 17:25:00|1552.1|1550.9|1549.9|1548.7|1552.4|1551.2|1549.4|1548.2|13
1620235800000|2021-05-05 17:30:00|1549.8|1548.6|1546.8|1545.6|1550.7|1549.5|1546.3|1545.1|0
1620236100000|2021-05-05 17:35:00|1546.9|1545.7|1547.6|1546.4|1547.9|1546.7|1546.4|1545.2|6
1620236400000|2021-05-05 17:40:00|1548.1|1546.9|1545.3|1544.1|1548.1|1546.9|1545.1|1543.9|9
1620236700000|2021-05-05 17:45:00|1545.4|1544.2|1546.6|1545.4|1547.1|1545.9|1544.9|1543.7|0
1620237000000|2021-05-05 17:50:00|1546.9|1545.7|1546|1544.8|1547.6|1546.4|1545.7|1544.5|3
1620237300000|2021-05-05 17:55:00|1546.1|1544.9|1546.8|1545.6|1546.8|1545.6|1546|1544.8|48
1620237600000|2021-05-05 18:00:00|1547|1545.8|1548|1546.8|1548|1546.8|1546.6|1545.4|76
1620237900000|2021-05-05 18:05:00|1548.1|1546.9|1547.3|1546.1|1550.1|1548.9|1547.3|1546.1|101
1620238200000|2021-05-05 18:10:00|1547.2|1546|1547.6|1546.4|1549.3|1548.1|1546.9|1545.7|6
1620238500000|2021-05-05 18:15:00|1547.9|1546.7|1547.4|1546.2|1548.1|1546.9|1546.9|1545.5|2
1620259200000|2021-05-06 00:00:00|1553.1|1550.1|1551.4|1549.4|1553.1|1551.7|1549.5|1547.2|0
1620259500000|2021-05-06 00:05:00|1551.3|1549.3|1553.3|1551.3|1553.3|1551.7|1550.3|1548.7|0
1620259800000|2021-05-06 00:10:00|1552.8|1551.6|1551.8|1550.6|1553.3|1552|1550.9|1549.3|0
1620260100000|2021-05-06 00:15:00|1551.7|1550.5|1554.8|1553.6|1554.8|1553.6|1551.5|1550.3|0
1620260400000|2021-05-06 00:20:00|1554.7|1553.5|1553.8|1552.6|1554.9|1553.7|1553.5|1552.3|0
1620260700000|2021-05-06 00:25:00|1553.7|1552.5|1555|1553.8|1555|1553.8|1553.4|1552.2|0
1620261000000|2021-05-06 00:30:00|1554.9|1553.7|1554.3|1553.1|1555.2|1554|1553.3|1552.1|0
1620261300000|2021-05-06 00:35:00|1554.2|1553|1554.3|1553.1|1555.3|1554.1|1553.4|1552.2|0
1620261600000|2021-05-06 00:40:00|1554.2|1553|1554.8|1553.6|1554.8|1553.6|1553.2|1552|0
1620261900000|2021-05-06 00:45:00|1554.9|1553.7|1556.2|1555|1556.6|1555.2|1554.8|1553.4|0
1620262200000|2021-05-06 00:50:00|1556.1|1554.9|1556.9|1555.7|1556.9|1555.7|1555.7|1554.5|0
1620262500000|2021-05-06 00:55:00|1556.8|1555.6|1557.9|1556.7|1558.4|1557.2|1555.5|1554.3|0
1620262800000|2021-05-06 01:00:00|1557.8|1556.6|1556.2|1555|1557.8|1556.6|1554.5|1553.3|1
1620263100000|2021-05-06 01:05:00|1556.3|1555.1|1555.7|1554.5|1557|1555.8|1555.6|1554.4|0
1620263400000|2021-05-06 01:10:00|1555.9|1554.7|1553.7|1552.5|1556.4|1555.2|1551.9|1550.7|2
1620263700000|2021-05-06 01:15:00|1553.8|1552.6|1554.7|1553.5|1555.3|1554.1|1552.7|1551.5|0
1620264000000|2021-05-06 01:20:00|1554.8|1553.6|1555.3|1554.1|1556|1554.8|1553.4|1552.2|0
1620264300000|2021-05-06 01:25:00|1555.2|1554|1554.8|1553.6|1556.9|1555.7|1554.8|1553.6|0
1620264600000|2021-05-06 01:30:00|1554.9|1553.7|1557|1555.8|1557.2|1556|1554.9|1553.7|0
1620264900000|2021-05-06 01:35:00|1556.9|1555.7|1557.4|1556.2|1558.1|1556.9|1556.8|1555.6|0
1620265200000|2021-05-06 01:40:00|1557.5|1556.3|1559|1557.8|1559.4|1558.2|1557.4|1556.2|0
1620265500000|2021-05-06 01:45:00|1559.1|1557.9|1559.8|1558.6|1560.4|1559.2|1559.1|1557.9|1
1620265800000|2021-05-06 01:50:00|1559.6|1558.4|1559|1557.8|1559.8|1558.6|1557.6|1556.4|0
1620266100000|2021-05-06 01:55:00|1559.3|1558.1|1559|1557.8|1559.5|1558.3|1558.4|1557.2|0
1620266400000|2021-05-06 02:00:00|1559.3|1558.1|1557.5|1556.3|1559.3|1558.1|1557.4|1556.2|0
1620266700000|2021-05-06 02:05:00|1557.4|1556.2|1557.4|1556.2|1557.9|1556.7|1557.3|1556.1|1
1620267000000|2021-05-06 02:10:00|1557.3|1556.1|1556.6|1555.4|1557.9|1556.7|1556|1554.8|0
1620267300000|2021-05-06 02:15:00|1556.5|1555.3|1556.4|1555.2|1556.8|1555.6|1555.9|1554.7|0
1620267600000|2021-05-06 02:20:00|1556.2|1555|1556|1554.8|1556.3|1555.1|1556|1554.8|1
1620267900000|2021-05-06 02:25:00|1555.9|1554.7|1556.5|1555.3|1556.8|1555.6|1555.6|1554.4|1
1620268200000|2021-05-06 02:30:00|1556.4|1555.2|1558.2|1557|1558.6|1557.4|1556.4|1555.2|0
1620268500000|2021-05-06 02:35:00|1558.4|1557.2|1559.5|1558.3|1560.4|1559|1558.2|1557|0
1620268800000|2021-05-06 02:40:00|1559.7|1558.5|1559.5|1558.3|1560.4|1559.2|1558.9|1557.7|0
1620269100000|2021-05-06 02:45:00|1559.6|1558.4|1560.2|1559|1560.6|1559.4|1559|1557.8|0
1620269400000|2021-05-06 02:50:00|1560.1|1558.9|1558.7|1557.5|1560.6|1559.4|1558.6|1557.4|0
1620269700000|2021-05-06 02:55:00|1558.6|1557.4|1560.6|1559.4|1560.6|1559.4|1558.4|1557.2|0
1620270000000|2021-05-06 03:00:00|1560.7|1559.5|1561.5|1560.3|1562|1560.8|1559.6|1558.4|0
1620270300000|2021-05-06 03:05:00|1561.6|1560.4|1563.2|1562|1563.2|1562|1561.5|1560.3|0
1620270600000|2021-05-06 03:10:00|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1562.1|1560.9|0
1620270900000|2021-05-06 03:15:00|1563.3|1562.1|1562.7|1561.5|1564.4|1563.2|1562.5|1561.3|0
1620271200000|2021-05-06 03:20:00|1562.9|1561.7|1563.7|1562.5|1564.1|1562.9|1562.7|1561.5|0
1620271500000|2021-05-06 03:25:00|1563.9|1562.7|1563.5|1562.3|1564.1|1562.9|1563.4|1562.2|0
1620271800000|2021-05-06 03:30:00|1563.4|1562.2|1562.8|1561.6|1563.6|1562.4|1562.8|1561.6|0
1620272100000|2021-05-06 03:35:00|1563|1561.8|1563.7|1562.5|1563.7|1562.5|1563|1561.8|0
1620272400000|2021-05-06 03:40:00|1563.6|1562.4|1564|1562.8|1564.1|1562.9|1563.6|1562.4|0
1620272700000|2021-05-06 03:45:00|1564.1|1562.9|1563.5|1562.3|1564.1|1562.9|1563.3|1562.1|1
1620273000000|2021-05-06 03:50:00|1563.3|1562.1|1563.7|1562.5|1563.8|1562.6|1563.3|1562.1|0
1620273300000|2021-05-06 03:55:00|1563.6|1562.4|1563.2|1562|1564.1|1562.9|1563.2|1562|0
1620273600000|2021-05-06 04:00:00|1563.1|1561.9|1563.4|1562.2|1563.9|1562.7|1563.1|1561.6|0
1620273900000|2021-05-06 04:05:00|1563.6|1562.4|1563.2|1562|1563.6|1562.4|1563.1|1561.5|0
1620274200000|2021-05-06 04:10:00|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1620274500000|2021-05-06 04:15:00|1563.1|1561.9|1563.3|1562.1|1563.6|1562.4|1563.1|1561.9|0
1620274800000|2021-05-06 04:20:00|1563.7|1562.5|1563.2|1562|1564.2|1563|1563.1|1561.9|0
1620275100000|2021-05-06 04:25:00|1563.7|1562.5|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|0
1620275400000|2021-05-06 04:30:00|1563.4|1562.2|1562.8|1561.6|1564.3|1562.2|1562.6|1561.3|0
1620275700000|2021-05-06 04:35:00|1562.7|1561.5|1562.9|1561.7|1563.1|1561.9|1562.7|1561.5|0
1620276000000|2021-05-06 04:40:00|1563.2|1562|1563.2|1562|1563.6|1562.4|1563.2|1562|0
1620276300000|2021-05-06 04:45:00|1563.3|1562.1|1563.5|1562.3|1563.9|1562.7|1563.3|1562.1|0
1620276600000|2021-05-06 04:50:00|1563.4|1562.2|1563.8|1562.6|1563.8|1562.6|1563.1|1561.9|0
1620276900000|2021-05-06 04:55:00|1563.4|1562.2|1563.8|1562.6|1563.9|1562.7|1563.4|1562.2|0
1620277200000|2021-05-06 05:00:00|1563.9|1562.7|1564|1562.8|1564.6|1563|1563.8|1562.6|0
1620277500000|2021-05-06 05:05:00|1563.9|1562.7|1563.9|1562.7|1564|1562.8|1563.4|1562.2|0
1620277800000|2021-05-06 05:10:00|1564|1562.8|1564.3|1563.1|1564.8|1563.6|1564|1562.8|0
1620278100000|2021-05-06 05:15:00|1564.2|1563|1564.5|1563.3|1564.8|1563.6|1564.1|1562.9|0
1620278400000|2021-05-06 05:20:00|1564.7|1563.5|1564.2|1563|1564.8|1563.6|1564|1562.8|0
1620278700000|2021-05-06 05:25:00|1564.3|1563.1|1564.9|1563.7|1565|1563.8|1564.3|1563.1|0
1620279000000|2021-05-06 05:30:00|1564.8|1563.6|1563|1561.8|1564.9|1563.7|1562.8|1561.6|0
1620279300000|2021-05-06 05:35:00|1563.2|1562|1564.4|1563.2|1564.7|1563.5|1562.7|1561.5|0
1620279600000|2021-05-06 05:40:00|1564.3|1563.1|1566.2|1565|1566.2|1565|1564.2|1563|0
1620279900000|2021-05-06 05:45:00|1566.1|1564.9|1565.4|1564.2|1566.5|1565.3|1565.3|1564.1|0
1620280200000|2021-05-06 05:50:00|1565.5|1564.3|1565.5|1564.3|1566.5|1564.9|1565.3|1564|0
1620280500000|2021-05-06 05:55:00|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1564.5|1563.3|0
1620280800000|2021-05-06 06:00:00|1565.1|1563.9|1564.4|1563.2|1565.1|1563.9|1563.5|1562.3|0
1620281100000|2021-05-06 06:05:00|1564.8|1562.8|1564.6|1563.4|1565|1563.8|1564|1562.8|0
1620281400000|2021-05-06 06:10:00|1564.5|1563.3|1564.9|1563.7|1564.9|1563.7|1564.5|1563.3|0
1620281700000|2021-05-06 06:15:00|1565|1563.8|1565.4|1564.2|1565.5|1564.3|1564.5|1563.3|0
1620282000000|2021-05-06 06:20:00|1565.5|1564.3|1567.3|1566.1|1567.3|1566.1|1565.5|1564.3|0
1620282300000|2021-05-06 06:25:00|1567.5|1566.3|1567.5|1566.3|1567.8|1566.6|1566.9|1565.7|0
1620282600000|2021-05-06 06:30:00|1567.3|1566.1|1565.1|1563.9|1567.4|1566.2|1565.1|1563.9|0
1620282900000|2021-05-06 06:35:00|1565.3|1564.1|1566|1564.8|1566.6|1565.3|1564.4|1563.2|0
1620283200000|2021-05-06 06:40:00|1566.3|1565.1|1566.9|1565.7|1567.6|1566.4|1565.8|1564.6|0
1620283500000|2021-05-06 06:45:00|1567|1565.8|1565.6|1564.4|1567|1565.8|1565.6|1564.4|0
1620283800000|2021-05-06 06:50:00|1565.7|1564.5|1565.1|1563.9|1565.7|1564.5|1564.7|1563.5|0
1620284100000|2021-05-06 06:55:00|1565|1563.8|1564.9|1563.7|1565.5|1564|1564.7|1563.5|0
1620284400000|2021-05-06 07:00:00|1564.7|1563.5|1566|1564.8|1566.3|1564.9|1564.5|1563.3|0
1620284700000|2021-05-06 07:05:00|1566.1|1564.9|1566.7|1565.5|1567.4|1565.9|1565.7|1564.5|0
1620285000000|2021-05-06 07:10:00|1566.5|1565.3|1565.2|1564|1566.5|1565.3|1565|1563.8|0
1620285300000|2021-05-06 07:15:00|1565.4|1564.2|1565|1563.8|1565.7|1564.5|1564.8|1563.6|0
1620285600000|2021-05-06 07:20:00|1564.9|1563.7|1565.9|1564.7|1566|1564.8|1564.6|1563.4|1
1620285900000|2021-05-06 07:25:00|1565.8|1564.6|1565.6|1564.4|1565.9|1564.7|1565|1563.8|0
1620286200000|2021-05-06 07:30:00|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1564.6|1563.4|0
1620286500000|2021-05-06 07:35:00|1565.3|1564.1|1564.7|1563.5|1565.5|1564.3|1564.5|1563.3|0
1620286800000|2021-05-06 07:40:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|0
1620287100000|2021-05-06 07:45:00|1564.6|1563.4|1563.6|1562.4|1564.7|1563.5|1563.5|1562.3|0
1620287400000|2021-05-06 07:50:00|1563.7|1562.5|1563.6|1562.4|1564.1|1562.9|1563.5|1562.3|0
1620287700000|2021-05-06 07:55:00|1563.7|1562.5|1563.8|1562.6|1564.1|1562.9|1563.5|1562.3|0
1620288000000|2021-05-06 08:00:00|1563.7|1562.5|1564.3|1563.1|1564.5|1563.3|1563.7|1562.5|0
1620288300000|2021-05-06 08:05:00|1564.2|1563|1564.2|1563|1564.7|1563.5|1564.1|1562.9|0
1620288600000|2021-05-06 08:10:00|1565|1563.4|1564.1|1562.9|1565|1563.8|1564.1|1562.9|0
1620288900000|2021-05-06 08:15:00|1564.2|1563|1564.6|1563.4|1564.7|1563.5|1563.8|1562.6|0
1620289200000|2021-05-06 08:20:00|1564.5|1563.3|1563.6|1562.4|1564.5|1563.3|1563.5|1562.3|0
1620289500000|2021-05-06 08:25:00|1563.7|1562.5|1563.5|1562.3|1564|1562.8|1563.5|1562.3|0
1620289800000|2021-05-06 08:30:00|1563.7|1562.5|1563|1561.8|1563.8|1562.6|1562.8|1561.6|0
1620290100000|2021-05-06 08:35:00|1563.1|1561.9|1563.2|1562|1563.7|1562.5|1562.6|1561.4|0
1620290400000|2021-05-06 08:40:00|1563.1|1561.9|1563.8|1562.6|1563.8|1562.6|1562.7|1561.5|0
1620290700000|2021-05-06 08:45:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.3|1562.1|0
1620291000000|2021-05-06 08:50:00|1563.9|1562.7|1564.3|1563.1|1564.6|1563.4|1563.8|1562.5|0
1620291300000|2021-05-06 08:55:00|1564.2|1563|1565.2|1564|1565.5|1564|1563.8|1562.6|0
1620291600000|2021-05-06 09:00:00|1565.1|1563.9|1564.1|1562.9|1565.1|1563.9|1563.7|1562.5|0
1620291900000|2021-05-06 09:05:00|1564|1562.8|1564.8|1563.6|1564.9|1563.7|1563.9|1562.7|0
1620292200000|2021-05-06 09:10:00|1564.9|1563.7|1562.7|1561.5|1564.9|1563.7|1562.7|1561.5|0
1620292500000|2021-05-06 09:15:00|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.4|1561.2|0
1620292800000|2021-05-06 09:20:00|1562.5|1561.3|1562.3|1561.1|1562.8|1561.6|1561.9|1560.7|5
1620293100000|2021-05-06 09:25:00|1562.4|1561.2|1562.7|1561.5|1562.9|1561.7|1561.8|1560.6|0
1620293400000|2021-05-06 09:30:00|1562.8|1561.6|1562.7|1561.5|1563.3|1562.1|1562.6|1561.4|0
1620293700000|2021-05-06 09:35:00|1562.2|1561|1561.2|1560|1562.2|1561|1560.7|1559.5|0
1620294000000|2021-05-06 09:40:00|1561.1|1559.9|1561.4|1560.2|1561.8|1560.6|1560.9|1559.7|0
1620294300000|2021-05-06 09:45:00|1561.5|1560.3|1562.8|1561.6|1563.1|1561.7|1561.5|1560.3|0
1620294600000|2021-05-06 09:50:00|1562.7|1561.5|1561.8|1560.6|1563.5|1562.3|1561.5|1560|0
1620294900000|2021-05-06 09:55:00|1561.7|1560.5|1561.4|1560.2|1561.8|1560.6|1560.4|1559|0
1620295200000|2021-05-06 10:00:00|1561.5|1560.3|1561.5|1560.3|1561.8|1560.6|1561.2|1560|0
1620295500000|2021-05-06 10:05:00|1561.7|1560.5|1562.9|1561.7|1563|1561.8|1561.7|1560.5|1
1620295800000|2021-05-06 10:10:00|1562.8|1561.6|1561.8|1560.6|1562.9|1561.7|1561.7|1560.3|0
1620296100000|2021-05-06 10:15:00|1561.7|1560.5|1563|1561.8|1563.2|1562|1560.5|1559.3|0
1620296400000|2021-05-06 10:20:00|1562.9|1561.7|1565.4|1564.2|1565.4|1564.2|1562.9|1561.4|0
1620296700000|2021-05-06 10:25:00|1565.5|1564.3|1567.5|1566.3|1567.5|1566.3|1565.4|1564.2|0
1620297000000|2021-05-06 10:30:00|1567.3|1566.1|1571.9|1570.7|1572.9|1571.7|1567.3|1566.1|0
1620297300000|2021-05-06 10:35:00|1572.2|1571|1570.8|1569.6|1572.4|1571.2|1570|1568.8|0
1620297600000|2021-05-06 10:40:00|1570.6|1569.4|1569.4|1568.2|1570.8|1569.6|1569.4|1568.2|0
1620297900000|2021-05-06 10:45:00|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1568.5|1567.3|0
1620298200000|2021-05-06 10:50:00|1569.4|1568.2|1570.2|1569|1570.5|1569.3|1569.4|1568.2|0
1620298500000|2021-05-06 10:55:00|1570.4|1569.2|1571.6|1570.4|1571.6|1570.4|1570.4|1569.2|5
1620298800000|2021-05-06 11:00:00|1571.5|1570.3|1569.7|1568.5|1572.4|1571.2|1569.1|1567.9|2
1620299100000|2021-05-06 11:05:00|1569.9|1568.7|1570|1568.8|1570.1|1568.9|1569|1567.8|0
1620299400000|2021-05-06 11:10:00|1570.1|1568.9|1569.1|1567.9|1570.1|1568.9|1568.5|1567.3|0
1620299700000|2021-05-06 11:15:00|1569.2|1568|1567.2|1566|1569.2|1568|1566.6|1565.4|0
1620300000000|2021-05-06 11:20:00|1567.1|1565.9|1568.1|1566.9|1568.4|1567.2|1566.6|1565.4|0
1620300300000|2021-05-06 11:25:00|1568|1566.8|1567.7|1566.5|1568.1|1566.9|1565.9|1564.7|0
1620300600000|2021-05-06 11:30:00|1567.6|1566.4|1566.5|1565.3|1567.7|1566.5|1566.3|1565.1|0
1620300900000|2021-05-06 11:35:00|1566.6|1565.4|1568.1|1566.9|1568.1|1566.9|1566.3|1565.1|0
1620301200000|2021-05-06 11:40:00|1567.9|1566.7|1567.2|1566|1568.6|1567.4|1567|1565.8|2
1620301500000|2021-05-06 11:45:00|1567.3|1566.1|1564.8|1563.6|1567.3|1566.1|1564.3|1563.1|6
1620301800000|2021-05-06 11:50:00|1564.7|1563.5|1565.8|1564.6|1565.8|1564.6|1564.1|1562.9|2
1620302100000|2021-05-06 11:55:00|1566|1564.8|1565.2|1564|1566.2|1565|1565.1|1563.9|0
1620302400000|2021-05-06 12:00:00|1565.4|1564.2|1566.7|1565.5|1566.8|1565.6|1565.4|1564.2|0
1620302700000|2021-05-06 12:05:00|1566.8|1565.6|1565.2|1564|1566.8|1565.6|1564.7|1563.5|0
1620303000000|2021-05-06 12:10:00|1565.3|1564.1|1563.3|1562.1|1565.5|1564.3|1562.9|1561.7|0
1620303300000|2021-05-06 12:15:00|1563.5|1562.3|1562.3|1561.1|1564.3|1563.1|1562.3|1561.1|0
1620303600000|2021-05-06 12:20:00|1562.2|1561|1562.9|1561.7|1563.6|1562.4|1562.2|1561|0
1620303900000|2021-05-06 12:25:00|1562.8|1561.6|1562.4|1561.2|1563.9|1562.7|1562.3|1561.1|0
1620304200000|2021-05-06 12:30:00|1562.7|1561.5|1558.8|1557.6|1564.1|1562.9|1558.2|1557|0
1620304500000|2021-05-06 12:35:00|1558.7|1557.5|1559.2|1558|1559.7|1558.5|1556.4|1555.2|16
1620304800000|2021-05-06 12:40:00|1559.4|1558.2|1561.3|1560.1|1561.3|1560.1|1558.8|1557.6|0
1620307800000|2021-05-06 13:30:00|1563.5|1562.3|1560.4|1558.4|1569.6|1566.6|1559.6|1558.1|85
1620308100000|2021-05-06 13:35:00|1559.6|1558.6|1561.5|1560.3|1563|1561.4|1559.3|1557.6|2
1620308400000|2021-05-06 13:40:00|1561.6|1560.4|1562.1|1560.1|1565.8|1564.2|1560.9|1558.4|4
1620308700000|2021-05-06 13:45:00|1562|1560|1561.2|1560|1564.6|1562.8|1561.1|1558.7|0
1620309000000|2021-05-06 13:50:00|1561.4|1560.2|1564.8|1562.8|1566.3|1563.8|1561.4|1560.2|2
1620309300000|2021-05-06 13:55:00|1565.4|1562.4|1567.1|1565.1|1567.8|1565.3|1563.8|1561.3|0
1620309600000|2021-05-06 14:00:00|1567.2|1565.2|1567.2|1566|1567.6|1566|1564.9|1563.7|3
1620309900000|2021-05-06 14:05:00|1567|1565.8|1564.3|1562.3|1568.3|1566.4|1564.2|1562.2|6
1620310200000|2021-05-06 14:10:00|1564.5|1562.5|1565.6|1563.6|1566.1|1564.1|1564.1|1562.1|1
1620310500000|2021-05-06 14:15:00|1565.8|1563.8|1565.4|1564.2|1567.6|1565.6|1565.2|1563.6|0
1620310800000|2021-05-06 14:20:00|1565.7|1563.7|1562.7|1561.5|1565.8|1564.2|1562.7|1561.1|15
1620311100000|2021-05-06 14:25:00|1562.6|1561.4|1563.8|1562.6|1564.6|1563|1561.8|1560.3|9
1620311400000|2021-05-06 14:30:00|1564|1562.8|1565.3|1564.1|1566.7|1565.1|1562.8|1561.3|1
1620311700000|2021-05-06 14:35:00|1565.6|1564.4|1567.1|1565.9|1568|1566.4|1565.3|1564|0
1620312000000|2021-05-06 14:40:00|1567.3|1566.1|1569.8|1568.6|1570.2|1569|1567.2|1566|0
1620312300000|2021-05-06 14:45:00|1569.7|1568.5|1570.3|1569.1|1570.3|1569.1|1567.2|1566|0
1620312600000|2021-05-06 14:50:00|1570.1|1568.9|1568.6|1567.4|1571.3|1570.1|1568.1|1566.9|4
1620312900000|2021-05-06 14:55:00|1568.3|1567.1|1570.1|1568.9|1571.4|1569.9|1568.3|1567.1|1
1620313200000|2021-05-06 15:00:00|1570.3|1568.3|1573.5|1572.3|1574.3|1572.9|1569.8|1568.3|0
1620313500000|2021-05-06 15:05:00|1574|1572|1573.8|1572.6|1574.4|1572.8|1573.3|1571.7|0
1620313800000|2021-05-06 15:10:00|1574.2|1572.2|1575.3|1574.1|1575.7|1574.3|1573.7|1572|3
1620314100000|2021-05-06 15:15:00|1575.4|1574.2|1572.3|1571.1|1575.8|1574.2|1571.3|1569.7|0
1620314400000|2021-05-06 15:20:00|1572.5|1571.3|1572.5|1571.3|1573.4|1571.8|1571.3|1569.7|0
1620314700000|2021-05-06 15:25:00|1573|1571|1572.5|1571.3|1573.1|1571.5|1571.5|1570|0
1620315000000|2021-05-06 15:30:00|1573|1571|1572|1570.8|1573.8|1572.3|1572|1570.6|0
1620315300000|2021-05-06 15:35:00|1572.4|1570.4|1572.2|1570.2|1572.9|1571.3|1571.3|1569.8|0
1620315600000|2021-05-06 15:40:00|1572.1|1570.1|1571.9|1570.7|1572.8|1571.3|1571.3|1569.7|0
1620315900000|2021-05-06 15:45:00|1571.8|1570.6|1566.7|1564.7|1571.8|1570.6|1564.8|1563.3|4
1620316200000|2021-05-06 15:50:00|1566.8|1564.8|1567.3|1566.1|1568.8|1567.3|1566.3|1564.7|0
1620316500000|2021-05-06 15:55:00|1567.8|1565.8|1569.5|1568.3|1569.8|1568.3|1567|1565.4|0
1620316800000|2021-05-06 16:00:00|1569.9|1567.9|1571.4|1570.2|1572|1570.8|1569.8|1567.9|0
1620317100000|2021-05-06 16:05:00|1571.5|1570.3|1570.5|1569.3|1571.8|1570.6|1570.4|1569.2|0
1620317400000|2021-05-06 16:10:00|1570.3|1569.1|1571|1569.8|1571|1569.8|1569.6|1568.4|10
1620317700000|2021-05-06 16:15:00|1571.5|1569.5|1571|1569.8|1572.5|1571.1|1570.5|1569|2
1620318000000|2021-05-06 16:20:00|1571.5|1569.5|1570.2|1569|1571.8|1570.6|1569.6|1568.4|20
1620318300000|2021-05-06 16:25:00|1570.3|1569.1|1571|1569.8|1572.1|1570.9|1569.8|1568.6|0
1620318600000|2021-05-06 16:30:00|1571.1|1569.9|1569.5|1568.3|1571.9|1570.7|1569.5|1568.3|6
1620318900000|2021-05-06 16:35:00|1569.6|1568.4|1569.5|1568.3|1571|1569.8|1569.5|1568.3|0
1620319200000|2021-05-06 16:40:00|1569.6|1568.4|1570.9|1569.7|1571|1569.8|1569.5|1568.3|0
1620319500000|2021-05-06 16:45:00|1571|1569.8|1571.3|1570.1|1571.3|1570.1|1569.6|1568.4|4
1620319800000|2021-05-06 16:50:00|1571.1|1569.9|1570.7|1569.5|1571.8|1570.6|1570.2|1569|2
1620320100000|2021-05-06 16:55:00|1570.8|1569.6|1570.5|1569.3|1571.2|1570|1570.2|1569|0
1620320400000|2021-05-06 17:00:00|1570.2|1569|1571.7|1570.5|1571.7|1570.5|1570.2|1569|0
1620320700000|2021-05-06 17:05:00|1571.8|1570.6|1571.6|1570.4|1572|1570.8|1570.2|1569|8
1620321000000|2021-05-06 17:10:00|1571.5|1570.3|1571.7|1570.5|1572|1570.8|1570.7|1569.5|0
1620321300000|2021-05-06 17:15:00|1571.6|1570.4|1574.4|1573.2|1575|1573.8|1571.6|1570.4|4
1620321600000|2021-05-06 17:20:00|1574.5|1573.3|1572|1570.8|1575.5|1574.3|1571.8|1570.6|0
1620321900000|2021-05-06 17:25:00|1572.1|1570.9|1574.7|1573.5|1575.5|1574|1571.7|1570.5|0
1620322200000|2021-05-06 17:30:00|1575|1573.8|1573|1571.8|1575.2|1574|1572.7|1571.5|55
1620322500000|2021-05-06 17:35:00|1573.1|1571.9|1573.2|1572|1573.5|1572.3|1571.7|1570.5|0
1620322800000|2021-05-06 17:40:00|1573.3|1572.1|1572.7|1571.5|1574.2|1573|1572.2|1571|123
1620323100000|2021-05-06 17:45:00|1572.6|1571.4|1573.4|1572.2|1575.9|1574.7|1572.4|1571.2|6
1620323400000|2021-05-06 17:50:00|1573.6|1572.4|1574.6|1573.4|1575.1|1573.6|1573.3|1571.9|25
1620323700000|2021-05-06 17:55:00|1575|1573|1573.8|1572.6|1575.5|1573.8|1573.8|1571.8|10
1620324000000|2021-05-06 18:00:00|1574.1|1572.9|1573.6|1572.4|1574.6|1573.4|1573.1|1571|1
1620324300000|2021-05-06 18:05:00|1573.5|1572.3|1572.1|1570.1|1574.8|1573|1571.8|1569.8|1
1620324600000|2021-05-06 18:10:00|1572|1570|1574.4|1573.2|1575.3|1573.4|1572|1570|10
1620324900000|2021-05-06 18:15:00|1574.3|1573.1|1573.8|1572.6|1575.6|1574.4|1572.5|1571.2|22
1620345600000|2021-05-07 00:00:00|1571.4|1570.2|1572.5|1569.5|1573.7|1571.5|1566.9|1565.1|80
1620345900000|2021-05-07 00:05:00|1572.6|1569.6|1573.8|1570.8|1574.4|1571.4|1572.6|1569.6|0
1620346200000|2021-05-07 00:10:00|1574.1|1571.1|1575.1|1573.1|1575.7|1573.1|1573.9|1570.9|0
1620346500000|2021-05-07 00:15:00|1574.9|1572.9|1575.6|1573.6|1576.6|1574.6|1574.8|1572.8|0
1620346800000|2021-05-07 00:20:00|1575.7|1573.7|1575.1|1573.1|1576.1|1574.1|1574.3|1572.3|0
1620347100000|2021-05-07 00:25:00|1575.3|1573.3|1576.1|1573.1|1576.6|1574.4|1575.1|1573|5
1620347400000|2021-05-07 00:30:00|1576.2|1573.2|1576|1573|1577|1574.5|1575.5|1573|0
1620347700000|2021-05-07 00:35:00|1575.6|1573.6|1576.2|1573.2|1576.5|1574|1575.1|1572.6|0
1620348000000|2021-05-07 00:40:00|1575.8|1573.8|1577.6|1574.6|1578.5|1576|1575.6|1573.2|0
1620348300000|2021-05-07 00:45:00|1577.1|1575.1|1579|1576|1579|1576.5|1576.7|1574.2|0
1620348600000|2021-05-07 00:50:00|1578.3|1576.3|1582|1579|1582|1579.3|1578|1575.5|0
1620348900000|2021-05-07 00:55:00|1581.8|1578.8|1581.6|1578.6|1583|1580.5|1580.3|1577.7|0
1620349200000|2021-05-07 01:00:00|1581.5|1578.5|1581.5|1578.5|1581.8|1579.3|1578.8|1576.2|0
1620349500000|2021-05-07 01:05:00|1581|1579|1580.5|1577.5|1581.8|1579.3|1579.6|1577.2|0
1620349800000|2021-05-07 01:10:00|1580.6|1577.6|1581.5|1578.5|1581.5|1578.8|1579|1576.5|0
1620350100000|2021-05-07 01:15:00|1581|1579|1583|1580|1583.2|1580.6|1580.8|1578.2|0
1620350400000|2021-05-07 01:20:00|1582.6|1580.6|1582.8|1579.8|1583.1|1580.6|1581.6|1579|0
1620350700000|2021-05-07 01:25:00|1582.3|1580.3|1583.5|1580.5|1584.6|1582.1|1582.3|1580.3|0
1620351000000|2021-05-07 01:30:00|1583.2|1580.2|1584.3|1582.3|1585.4|1582.8|1581.9|1579.4|0
1620351300000|2021-05-07 01:35:00|1584.9|1581.9|1583.8|1580.8|1584.9|1582.4|1583.3|1580.7|25
1620351600000|2021-05-07 01:40:00|1583.9|1580.9|1585.7|1582.7|1585.9|1582.9|1583.8|1580.8|0
1620351900000|2021-05-07 01:45:00|1585.6|1582.6|1585|1583.8|1586.4|1584.2|1584.8|1582.5|1
1620352200000|2021-05-07 01:50:00|1585.1|1583.9|1585.9|1584.7|1586.6|1585.1|1585.1|1583.9|2
1620352500000|2021-05-07 01:55:00|1586.4|1585.2|1586.7|1585.5|1587.8|1586.6|1586.4|1584.8|0
1620352800000|2021-05-07 02:00:00|1586.8|1585.6|1586.5|1585.3|1588|1586.8|1586|1584.6|0
1620353100000|2021-05-07 02:05:00|1586.4|1585.2|1586.7|1585.5|1586.8|1585.6|1585.4|1584.2|0
1620353400000|2021-05-07 02:10:00|1586.5|1585.3|1587.9|1586.7|1588|1586.8|1586.5|1585.3|0
1620353700000|2021-05-07 02:15:00|1587.8|1586.6|1588.3|1587.1|1588.9|1587.5|1587.3|1586.1|0
1620354000000|2021-05-07 02:20:00|1588|1586.8|1586.3|1585.1|1588|1586.8|1586.3|1585.1|0
1620354300000|2021-05-07 02:25:00|1586.4|1585.2|1586.3|1585.1|1586.9|1585.7|1585.8|1584.6|1
1620354600000|2021-05-07 02:30:00|1586.6|1585.4|1586.8|1585.6|1587.2|1586|1586.3|1585.1|0
1620354900000|2021-05-07 02:35:00|1586.7|1585.5|1589.4|1588.2|1589.4|1588.2|1586.6|1585.4|31
1620355200000|2021-05-07 02:40:00|1589.6|1588.4|1589.9|1588.7|1590.8|1589.6|1588.6|1587.4|1
1620355500000|2021-05-07 02:45:00|1590.1|1588.9|1587.9|1586.7|1590.1|1588.9|1587.8|1586.6|0
1620355800000|2021-05-07 02:50:00|1587.7|1586.5|1587.8|1586.6|1587.9|1586.7|1587.4|1586.2|0
1620356100000|2021-05-07 02:55:00|1587.7|1586.5|1587.9|1586.7|1588.1|1586.9|1587.5|1586.3|0
1620356400000|2021-05-07 03:00:00|1588|1586.8|1589.7|1588.5|1590|1588.8|1588|1586.8|0
1620356700000|2021-05-07 03:05:00|1589.5|1588.3|1589.4|1588.2|1589.8|1588.6|1588.2|1587|0
1620357000000|2021-05-07 03:10:00|1589.3|1588.1|1589.2|1588|1589.9|1588.7|1588.7|1587.5|5
1620357300000|2021-05-07 03:15:00|1589.3|1588.1|1591.5|1590.3|1591.5|1590.3|1589.3|1588.1|0
1620357600000|2021-05-07 03:20:00|1591.8|1590.6|1590.7|1589.5|1592|1590.8|1589.9|1588.7|9
1620357900000|2021-05-07 03:25:00|1590.5|1589.3|1591.5|1590.3|1591.7|1590.5|1589.5|1588.3|0
1620358200000|2021-05-07 03:30:00|1591.7|1590.5|1589.9|1588.7|1591.8|1590.6|1589.9|1588.7|0
1620358500000|2021-05-07 03:35:00|1590|1588.8|1590.5|1589.3|1590.5|1589.3|1589.5|1588.3|0
1620358800000|2021-05-07 03:40:00|1590.4|1589.2|1591.2|1590|1591.2|1590|1590.3|1589.1|0
1620359100000|2021-05-07 03:45:00|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.9|1589.7|0
1620359400000|2021-05-07 03:50:00|1590.8|1589.6|1589.9|1588.7|1591.2|1590|1589.9|1588.7|0
1620359700000|2021-05-07 03:55:00|1589.7|1588.5|1589.3|1588.1|1590|1588.8|1589.3|1588.1|0
1620360000000|2021-05-07 04:00:00|1589.4|1588.2|1588.1|1586.9|1589.4|1588.2|1588.1|1586.9|0
1620360300000|2021-05-07 04:05:00|1588.2|1587|1587.9|1586.7|1588.7|1587.5|1587.9|1586.7|0
1620360600000|2021-05-07 04:10:00|1587.8|1586.6|1588.3|1587.1|1588.5|1587.3|1587.8|1586.6|0
1620360900000|2021-05-07 04:15:00|1588.2|1587|1588.4|1587.2|1589|1587.8|1588.2|1587|0
1620361200000|2021-05-07 04:20:00|1588.5|1587.3|1588.1|1586.9|1588.5|1587.3|1588.1|1586.9|0
1620361500000|2021-05-07 04:25:00|1587.9|1586.7|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|0
1620361800000|2021-05-07 04:30:00|1587.6|1586.4|1587.6|1586.4|1587.9|1586.7|1587.1|1585.9|0
1620362100000|2021-05-07 04:35:00|1587.7|1586.5|1587.6|1586.4|1587.9|1586.7|1587.5|1586.3|0
1620362400000|2021-05-07 04:40:00|1587.5|1586.3|1587.6|1586.4|1588|1586.8|1587.5|1586.3|0
1620362700000|2021-05-07 04:45:00|1587.5|1586.3|1587.4|1586.2|1587.6|1586.4|1587.3|1586.1|0
1620363000000|2021-05-07 04:50:00|1587.5|1586.3|1587.6|1586.4|1587.8|1586.6|1587.5|1586.3|0
1620363300000|2021-05-07 04:55:00|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|0
1620363600000|2021-05-07 05:00:00|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1587.3|1586.1|0
1620363900000|2021-05-07 05:05:00|1587.3|1586.1|1587.6|1586.4|1587.8|1586.6|1587.3|1586.1|0
1620364200000|2021-05-07 05:10:00|1587.5|1586.3|1588|1586.8|1588|1586.8|1587.3|1586.1|0
1620364500000|2021-05-07 05:15:00|1588.4|1587.2|1589.2|1588|1589.2|1588|1588.2|1587|0
1620364800000|2021-05-07 05:20:00|1589|1587.8|1588.9|1587.7|1589.2|1588|1588.2|1587|0
1620365100000|2021-05-07 05:25:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.2|1587|0
1620365400000|2021-05-07 05:30:00|1588.5|1587.3|1586.9|1585.7|1588.5|1587.3|1586.2|1585|0
1620365700000|2021-05-07 05:35:00|1586.7|1585.5|1587.6|1586.4|1587.9|1586.7|1586.7|1585.5|0
1620366000000|2021-05-07 05:40:00|1587.7|1586.5|1587.5|1586.3|1588.1|1586.9|1587.2|1586|0
1620366300000|2021-05-07 05:45:00|1587.2|1586|1585.5|1584.3|1587.2|1586|1585.2|1584|0
1620366600000|2021-05-07 05:50:00|1585.2|1584|1582.6|1581.4|1585.2|1584|1581.7|1580.5|0
1620366900000|2021-05-07 05:55:00|1582.5|1581.3|1584.6|1583.4|1584.6|1583.4|1582.5|1581.3|0
1620367200000|2021-05-07 06:00:00|1584.5|1583.3|1585.6|1584.4|1585.7|1584.5|1584.3|1583.1|0
1620367500000|2021-05-07 06:05:00|1585.9|1584.7|1585.8|1584.6|1586.9|1585.7|1585.7|1584.5|0
1620367800000|2021-05-07 06:10:00|1585.7|1584.5|1584.9|1583.7|1586|1584.8|1584.5|1583.3|0
1620368100000|2021-05-07 06:15:00|1584.7|1583.5|1584.2|1583|1584.9|1583.7|1583|1581.8|0
1620368400000|2021-05-07 06:20:00|1584.1|1582.9|1583.3|1582.1|1584.5|1583.3|1583.3|1582.1|1
1620368700000|2021-05-07 06:25:00|1583.5|1582.3|1581.7|1580.5|1583.6|1582.4|1581.7|1580.5|0
1620369000000|2021-05-07 06:30:00|1581.8|1580.6|1583.2|1582|1583.3|1582.1|1581.8|1580.6|0
1620369300000|2021-05-07 06:35:00|1583.1|1581.9|1581.8|1580.6|1583.6|1582.4|1581.8|1580.6|0
1620369600000|2021-05-07 06:40:00|1581.9|1580.7|1580.5|1579.3|1583.1|1581.9|1580.2|1579|0
1620369900000|2021-05-07 06:45:00|1580.3|1579.1|1581.8|1580.6|1582|1580.8|1580.2|1579|0
1620370200000|2021-05-07 06:50:00|1581.7|1580.5|1582.1|1580.9|1582.6|1581.4|1581.4|1580.2|0
1620370500000|2021-05-07 06:55:00|1582|1580.8|1582.7|1581.5|1582.7|1581.5|1582|1580.8|0
1620370800000|2021-05-07 07:00:00|1583|1581.8|1584.8|1583.6|1585.2|1584|1583|1581.8|0
1620371100000|2021-05-07 07:05:00|1584.7|1583.5|1585.1|1583.9|1585.2|1584|1584.2|1583|0
1620371400000|2021-05-07 07:10:00|1585.4|1584.2|1585.8|1584.6|1585.8|1584.6|1584.5|1583.3|1
1620371700000|2021-05-07 07:15:00|1585.7|1584.5|1585.7|1584.5|1586.7|1585.5|1585.2|1584|2
1620372000000|2021-05-07 07:20:00|1585.8|1584.6|1585.8|1584.6|1586.2|1585|1585.2|1584|0
1620372300000|2021-05-07 07:25:00|1586|1584.8|1587.1|1585.9|1587.7|1586.5|1585.5|1584.3|0
1620372600000|2021-05-07 07:30:00|1586.8|1585.6|1585.9|1584.7|1587.5|1586.3|1585.8|1584.6|0
1620372900000|2021-05-07 07:35:00|1585.6|1584.4|1585.4|1584.2|1585.8|1584.6|1585.2|1584|0
1620373200000|2021-05-07 07:40:00|1585.3|1584.1|1586.1|1584.9|1586.2|1585|1585.1|1583.9|0
1620373500000|2021-05-07 07:45:00|1586.2|1585|1586.7|1585.5|1587.2|1586|1586.1|1584.9|0
1620373800000|2021-05-07 07:50:00|1586.8|1585.6|1584.7|1583.5|1586.8|1585.6|1584.2|1583|0
1620374100000|2021-05-07 07:55:00|1584.6|1583.4|1584.3|1583.1|1584.7|1583.5|1584.2|1583|0
1620374400000|2021-05-07 08:00:00|1584.4|1583.2|1584.3|1583.1|1584.6|1583.4|1583.7|1582.5|0
1620374700000|2021-05-07 08:05:00|1584.2|1583|1584.8|1583.6|1584.8|1583.6|1583.9|1582.7|0
1620375000000|2021-05-07 08:10:00|1584.7|1583.5|1584.3|1583.1|1584.9|1583.7|1584.3|1583.1|0
1620375300000|2021-05-07 08:15:00|1584.4|1583.2|1585.2|1584|1585.7|1584.5|1584.4|1583.2|0
1620375600000|2021-05-07 08:20:00|1585.3|1584.1|1584.8|1583.6|1585.7|1584.5|1584.8|1583.6|0
1620375900000|2021-05-07 08:25:00|1584.7|1583.5|1585.6|1584.4|1585.7|1584.5|1584.7|1583.5|0
1620376200000|2021-05-07 08:30:00|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.4|1584.2|0
1620376500000|2021-05-07 08:35:00|1585.9|1584.7|1586.7|1585.5|1586.7|1585.5|1585.8|1584.6|0
1620376800000|2021-05-07 08:40:00|1586.8|1585.6|1587.3|1586.1|1587.9|1586.7|1586.7|1585.5|0
1620377100000|2021-05-07 08:45:00|1587.4|1586.2|1588|1586.8|1588.3|1586.9|1587|1585.8|0
1620377400000|2021-05-07 08:50:00|1588.2|1587|1588.5|1587.3|1589.7|1588.5|1588|1586.8|0
1620377700000|2021-05-07 08:55:00|1588.7|1587.5|1588.9|1587.7|1589.5|1588.3|1588.5|1587.3|0
1620378000000|2021-05-07 09:00:00|1588.8|1587.6|1589.2|1588|1589.5|1588.3|1588.7|1587.5|0
1620378300000|2021-05-07 09:05:00|1589.4|1588.2|1589.5|1588.3|1589.6|1588.4|1588.9|1587.7|0
1620378600000|2021-05-07 09:10:00|1589.7|1588.5|1588.9|1587.7|1589.7|1588.5|1588.9|1587.7|0
1620378900000|2021-05-07 09:15:00|1589|1587.8|1588.8|1587.6|1589|1587.8|1587.9|1586.7|0
1620379200000|2021-05-07 09:20:00|1588.6|1587.4|1587.2|1586|1588.8|1587.6|1587.2|1586|0
1620379500000|2021-05-07 09:25:00|1587.3|1586.1|1586.8|1585.6|1587.5|1586.3|1586.8|1585.6|0
1620379800000|2021-05-07 09:30:00|1586.9|1585.7|1587.5|1586.3|1587.6|1586.4|1584.9|1583.7|0
1620380100000|2021-05-07 09:35:00|1587.3|1586.1|1589.5|1588.3|1589.5|1588.3|1587|1585.8|0
1620380400000|2021-05-07 09:40:00|1589.4|1588.2|1588.4|1587.2|1589.5|1588.3|1588.2|1587|0
1620380700000|2021-05-07 09:45:00|1588.3|1587.1|1589.2|1588|1589.4|1588.2|1588.2|1587|0
1620381000000|2021-05-07 09:50:00|1589.3|1588.1|1588.9|1587.7|1589.3|1588.1|1588.5|1587.3|0
1620381300000|2021-05-07 09:55:00|1588.8|1587.6|1586.8|1585.6|1588.8|1587.6|1586.8|1585.6|0
1620381600000|2021-05-07 10:00:00|1586.6|1585.4|1587.3|1586.1|1588.5|1587.3|1586.6|1585.4|0
1620381900000|2021-05-07 10:05:00|1587.1|1585.9|1586.6|1585.4|1587.3|1586.1|1586.6|1585.4|0
1620382200000|2021-05-07 10:10:00|1586.5|1585.3|1586.8|1585.6|1587.1|1585.9|1586.2|1585|0
1620382500000|2021-05-07 10:15:00|1586.6|1585.4|1585.8|1584.6|1587|1585.8|1585.8|1584.6|0
1620382800000|2021-05-07 10:20:00|1585.9|1584.7|1583.5|1582.3|1586.4|1585.2|1583.4|1582.2|1
1620383100000|2021-05-07 10:25:00|1583.7|1582.5|1582.8|1580.8|1583.7|1582.5|1582.5|1579.9|0
1620383400000|2021-05-07 10:30:00|1583.3|1580.3|1583.8|1581.8|1584.2|1581.8|1582|1579.5|0
1620383700000|2021-05-07 10:35:00|1583.9|1581.9|1584.6|1581.6|1585.1|1582.8|1583.8|1581.3|0
1620384000000|2021-05-07 10:40:00|1584.8|1581.8|1583.1|1580.1|1584.8|1582.3|1581.7|1579.2|0
1620384300000|2021-05-07 10:45:00|1583|1580|1584.8|1582.8|1585.5|1582.8|1582|1579.5|0
1620384600000|2021-05-07 10:50:00|1585.7|1582.7|1581.8|1579.8|1586.5|1584|1581.8|1579.5|0
1620384900000|2021-05-07 10:55:00|1582.3|1579.3|1582.2|1580.2|1582.8|1580.2|1579.6|1576.6|0
1620385200000|2021-05-07 11:00:00|1582.3|1580.3|1582.3|1580.3|1584.3|1581.8|1581.6|1579.1|0
1620385500000|2021-05-07 11:05:00|1583.2|1580.2|1582.8|1580.8|1583.7|1581.3|1581.7|1579.4|0
1620385800000|2021-05-07 11:10:00|1582.9|1580.9|1585.6|1582.6|1586.2|1583.7|1582.8|1580.3|0
1620386100000|2021-05-07 11:15:00|1585.1|1583.1|1585.3|1583.3|1585.6|1583.3|1583.6|1581.3|0
1620386400000|2021-05-07 11:20:00|1585.4|1583.4|1584.7|1582.7|1586.4|1584|1583.2|1581.2|0
1620386700000|2021-05-07 11:25:00|1585.2|1583.2|1585.7|1584.5|1586.8|1584.8|1584.8|1582.8|1
1620387000000|2021-05-07 11:30:00|1586|1584|1584|1582|1586.1|1584.5|1583.4|1582|0
1620387300000|2021-05-07 11:35:00|1583.9|1582.7|1582.9|1581.7|1584.5|1582.9|1582.1|1580.9|7
1620387600000|2021-05-07 11:40:00|1582.8|1581.6|1583.4|1582.2|1584.2|1583|1581.6|1580.4|0
1620387900000|2021-05-07 11:45:00|1583.5|1582.3|1584.7|1583.5|1585|1583.8|1583.2|1582|0
1620388200000|2021-05-07 11:50:00|1584.5|1583.3|1584.6|1583.4|1585.4|1584.2|1584|1582.8|2
1620388500000|2021-05-07 11:55:00|1584.7|1583.5|1584.9|1583.7|1585.4|1584.2|1583.8|1582.6|1
1620388800000|2021-05-07 12:00:00|1584.7|1583.5|1585.4|1584.2|1585.6|1584.4|1584.1|1582.9|0
1620389100000|2021-05-07 12:05:00|1585.5|1584.3|1585.6|1584.4|1585.9|1584.7|1585.3|1584.1|0
1620389400000|2021-05-07 12:10:00|1585.5|1584.3|1587.1|1585.9|1587.3|1586.1|1584.6|1583.4|0
1620389700000|2021-05-07 12:15:00|1587|1585.8|1586.7|1585.5|1587.5|1586.3|1586.3|1585.1|2
1620390000000|2021-05-07 12:20:00|1586.6|1585.4|1584.7|1583.5|1586.6|1585.4|1584.6|1583.3|1
1620390300000|2021-05-07 12:25:00|1584.6|1583.4|1584.3|1583.1|1584.8|1583.6|1582.8|1581.6|2
1620390600000|2021-05-07 12:30:00|1584.5|1583.3|1584.6|1583.4|1586.6|1585.4|1583.8|1582.6|0
1620390900000|2021-05-07 12:35:00|1584.5|1583.3|1585.3|1584.1|1586.2|1585|1584.1|1582.9|0
1620391200000|2021-05-07 12:40:00|1585|1583.8|1584.6|1583.4|1586.1|1584.9|1584.1|1582.9|0
1620394200000|2021-05-07 13:30:00|1585.6|1584.4|1573.4|1572.2|1585.7|1584.5|1573|1571.8|23
1620394500000|2021-05-07 13:35:00|1573.7|1572.5|1582.2|1581|1582.4|1581.2|1573.7|1572.5|1
1620394800000|2021-05-07 13:40:00|1582.3|1581.1|1581.8|1580.6|1584.4|1583.2|1580|1578.8|30
1620395100000|2021-05-07 13:45:00|1582.2|1581|1586.3|1585.1|1586.5|1585.3|1581.4|1580.2|0
1620395400000|2021-05-07 13:50:00|1586|1584.8|1585.5|1584.3|1588.5|1587.3|1585.3|1584.1|0
1620395700000|2021-05-07 13:55:00|1585.8|1584.6|1585.7|1584.5|1586|1584.8|1583.5|1582.3|0
1620396000000|2021-05-07 14:00:00|1585.8|1584.6|1587|1585.8|1587.5|1586.3|1585|1583.8|0
1620396300000|2021-05-07 14:05:00|1587.2|1586|1585.3|1584.1|1587.8|1586.6|1585.3|1584.1|0
1620396600000|2021-05-07 14:10:00|1585.4|1584.2|1584.7|1583.5|1586.3|1585.1|1583.3|1581.8|0
1620396900000|2021-05-07 14:15:00|1584.8|1583.6|1577.8|1576.6|1585.3|1584.1|1577|1575.8|0
1620397200000|2021-05-07 14:20:00|1577.7|1576.5|1578.5|1577.3|1579.3|1578.1|1575|1573.8|0
1620397500000|2021-05-07 14:25:00|1578|1576.8|1573.8|1572.6|1578|1576.8|1572|1570.8|1
1620397800000|2021-05-07 14:30:00|1573.7|1572.5|1577.2|1575.2|1577.5|1575.5|1571.8|1570.6|0
1620398100000|2021-05-07 14:35:00|1577.1|1575.1|1577.5|1575.5|1579.2|1577.2|1576.7|1574.7|0
1620398400000|2021-05-07 14:40:00|1577.3|1575.3|1574.8|1572.8|1578.5|1576.5|1572.6|1571.2|0
1620398700000|2021-05-07 14:45:00|1574.7|1572.7|1574.5|1572.5|1575.7|1573.7|1572|1570.8|2
1620399000000|2021-05-07 14:50:00|1574.7|1572.7|1578.5|1577.3|1579.7|1577.7|1574.5|1572.5|0
1620399300000|2021-05-07 14:55:00|1578.4|1577.2|1576.8|1575.6|1578.5|1577.3|1576|1574.8|2
1620399600000|2021-05-07 15:00:00|1576.6|1575.4|1578|1576.8|1578.9|1577.7|1575|1573.8|7
1620399900000|2021-05-07 15:05:00|1578.3|1577.1|1579|1577.8|1579.1|1577.9|1576|1574.8|0
1620400200000|2021-05-07 15:10:00|1578.9|1577.7|1581|1579.8|1582.3|1581.1|1578|1576.8|1
1620400500000|2021-05-07 15:15:00|1580.9|1579.7|1579.8|1578.6|1581.5|1580.3|1578.8|1577.6|0
1620400800000|2021-05-07 15:20:00|1579.5|1578.3|1581.5|1580.3|1581.5|1580.3|1579|1577.8|5
1620401100000|2021-05-07 15:25:00|1581.3|1580.1|1580.9|1579.7|1582.1|1580.9|1580.3|1579.1|0
1620401400000|2021-05-07 15:30:00|1580.8|1579.6|1580.3|1579.1|1581|1579.8|1579|1577.8|0
1620401700000|2021-05-07 15:35:00|1580.5|1579.3|1581|1579.8|1581.4|1580.2|1579|1577.8|0
1620402000000|2021-05-07 15:40:00|1581.1|1579.9|1582.5|1581.3|1582.8|1581.6|1580.4|1579.2|0
1620402300000|2021-05-07 15:45:00|1582.6|1581.4|1581.4|1580.2|1582.8|1581.6|1581.1|1579.9|0
1620402600000|2021-05-07 15:50:00|1581.3|1580.1|1584|1582.8|1584|1582.8|1581.1|1579.9|1
1620402900000|2021-05-07 15:55:00|1584.4|1583.2|1586.5|1585.3|1587|1585.8|1584.2|1583|0
1620403200000|2021-05-07 16:00:00|1586.6|1585.4|1585.8|1584.6|1586.8|1585.6|1585.1|1583.9|0
1620403500000|2021-05-07 16:05:00|1585.9|1584.7|1584.9|1583.7|1586.6|1585.4|1583.1|1581.9|1
1620403800000|2021-05-07 16:10:00|1585|1583.8|1585.5|1584.3|1585.9|1584.7|1584.2|1583|0
1620404100000|2021-05-07 16:15:00|1585.4|1584.2|1593.5|1592.3|1593.5|1592.3|1585|1583.8|0
1620404400000|2021-05-07 16:20:00|1593.2|1592|1592.7|1591.5|1594.5|1593.3|1592.2|1591|0
1620404700000|2021-05-07 16:25:00|1592.6|1591.4|1598.2|1597|1598.7|1597.5|1592.6|1591.4|0
1620405000000|2021-05-07 16:30:00|1598.4|1597.2|1595.2|1594|1599.5|1598.3|1594.5|1593.3|0
1620405300000|2021-05-07 16:35:00|1595.5|1594.3|1594.2|1593|1597.4|1596.2|1594|1592.8|4
1620405600000|2021-05-07 16:40:00|1594.4|1593.2|1596|1594.8|1596|1594.8|1594|1592.8|0
1620405900000|2021-05-07 16:45:00|1596.1|1594.9|1595.3|1594.1|1598.2|1597|1594.1|1592.9|0
1620406200000|2021-05-07 16:50:00|1595.5|1594.3|1596.7|1595.5|1597|1595.8|1594.8|1593.6|7
1620406500000|2021-05-07 16:55:00|1596.6|1595.4|1594.8|1593.6|1597|1595.8|1594.5|1593.3|0
1620406800000|2021-05-07 17:00:00|1594.7|1593.5|1593.3|1592.1|1596.5|1595.3|1593.3|1592.1|1
1620407100000|2021-05-07 17:05:00|1593.2|1592|1594.5|1593.3|1594.7|1593.5|1593|1591.8|1
1620407400000|2021-05-07 17:10:00|1594.3|1593.1|1595.2|1594|1597.2|1596|1594.1|1592.9|0
1620407700000|2021-05-07 17:15:00|1595.1|1593.9|1598.6|1597.4|1599.9|1598.7|1595.1|1593.9|18
1620408000000|2021-05-07 17:20:00|1598.4|1597.2|1598.5|1596.5|1599.4|1598.2|1598|1595.7|82
1620408300000|2021-05-07 17:25:00|1598.8|1596.8|1601.4|1600.2|1601.8|1600.3|1598.5|1596.5|0
1620408600000|2021-05-07 17:30:00|1601.6|1599.6|1599.8|1597.8|1603.5|1601.5|1599.8|1597.8|8
1620408900000|2021-05-07 17:35:00|1599.9|1597.9|1600.9|1598.9|1602.2|1600.5|1599.3|1597.6|8
1620409200000|2021-05-07 17:40:00|1600.5|1599.3|1595.5|1594.3|1601.3|1599.7|1595.4|1594.2|0
1620409500000|2021-05-07 17:45:00|1595.4|1594.2|1598.5|1597.3|1599.7|1598.5|1595.4|1594.2|5
1620409800000|2021-05-07 17:50:00|1598.6|1597.4|1596.8|1594.8|1599.6|1598.4|1596.3|1594.3|22
1620410100000|2021-05-07 17:55:00|1596.7|1594.7|1598.2|1596.2|1598.4|1596.4|1596|1594|0
1620410400000|2021-05-07 18:00:00|1598.8|1596.8|1598|1596.8|1599.9|1597.7|1597.8|1595.8|1
1620410700000|2021-05-07 18:05:00|1598.1|1596.9|1596.8|1595.6|1598.9|1597.3|1596.3|1594.9|12
1620411000000|2021-05-07 18:10:00|1596.9|1595.7|1595.4|1592.4|1597|1595.8|1591.2|1589.2|22
1620411300000|2021-05-07 18:15:00|1594.8|1592.8|1593.3|1592.1|1595.4|1593|1592.9|1591.3|27
1620604800000|2021-05-10 00:00:00|1579.4|1577.4|1584.9|1583.7|1588.2|1586.6|1578.8|1576.4|2
1620605100000|2021-05-10 00:05:00|1584.8|1583.6|1586.3|1585.1|1589.3|1587.7|1582.5|1580.7|0
1620605400000|2021-05-10 00:10:00|1586.4|1585.2|1584.4|1583.2|1588.8|1587.3|1584.3|1582.9|0
1620605700000|2021-05-10 00:15:00|1584.5|1583.3|1586.6|1585.4|1587.2|1585.7|1584.1|1582.9|1
1620606000000|2021-05-10 00:20:00|1586.9|1584.9|1581.9|1580.7|1587.2|1585.7|1581.1|1579.5|0
1620606300000|2021-05-10 00:25:00|1582.4|1580.4|1583.4|1581.4|1583.7|1581.9|1581|1579.5|0
1620606600000|2021-05-10 00:30:00|1583.1|1581.9|1583.9|1582.7|1584.7|1583.2|1582.1|1580.9|0
1620606900000|2021-05-10 00:35:00|1583.8|1582.6|1584.9|1583.7|1585.9|1584.6|1583.5|1581.9|0
1620607200000|2021-05-10 00:40:00|1585|1583.8|1584.6|1583.4|1585.9|1584.3|1583.9|1582.4|0
1620607500000|2021-05-10 00:45:00|1584.5|1583.3|1584.4|1583.2|1585.1|1583.7|1583.5|1581.9|0
1620607800000|2021-05-10 00:50:00|1584.2|1583|1584.5|1583.3|1585.8|1584.2|1584.1|1582.5|0
1620608100000|2021-05-10 00:55:00|1584.4|1583.2|1584.5|1583.3|1586.1|1584.8|1584.4|1583|0
1620608400000|2021-05-10 01:00:00|1584.3|1583.1|1584.6|1583.4|1586.4|1585.2|1582.5|1581.3|0
1620608700000|2021-05-10 01:05:00|1584.7|1583.5|1587.4|1586.2|1587.6|1586.2|1584.5|1583|0
1620609000000|2021-05-10 01:10:00|1587.1|1585.9|1586.4|1585.2|1587.5|1586.3|1585.1|1583.9|0
1620609300000|2021-05-10 01:15:00|1586.1|1584.9|1586.4|1585.2|1587.2|1586|1585.1|1583.8|10
1620609600000|2021-05-10 01:20:00|1586.7|1585.5|1588|1586.8|1588|1586.8|1585.9|1584.7|0
1620609900000|2021-05-10 01:25:00|1587.9|1586.7|1588.7|1587.5|1589.6|1588.4|1587.9|1586.7|0
1620610200000|2021-05-10 01:30:00|1588.6|1587.4|1587.9|1586.7|1589|1587.8|1587.1|1585.9|0
1620610500000|2021-05-10 01:35:00|1587.6|1586.4|1589.6|1588.4|1589.6|1588.4|1587.2|1586|0
1620610800000|2021-05-10 01:40:00|1589.5|1588.3|1590.2|1589|1590.2|1589|1589|1587.6|0
1620611100000|2021-05-10 01:45:00|1590.1|1588.9|1591.9|1588.9|1592.1|1589.9|1589.5|1587.3|27
1620611400000|2021-05-10 01:50:00|1591.8|1588.8|1589.7|1586.7|1591.8|1588.8|1589.3|1586.3|0
1620611700000|2021-05-10 01:55:00|1589.8|1586.8|1590.7|1587.7|1590.7|1587.7|1589.3|1586.3|0
1620612000000|2021-05-10 02:00:00|1590.6|1587.6|1589.4|1586.4|1590.7|1587.7|1589.3|1586.3|0
1620612300000|2021-05-10 02:05:00|1589.6|1586.6|1589.5|1586.5|1590.6|1587.6|1589.2|1586.2|0
1620612600000|2021-05-10 02:10:00|1589.4|1586.4|1588.7|1585.7|1589.8|1586.8|1588.5|1585.5|0
1620612900000|2021-05-10 02:15:00|1588.5|1585.5|1587.2|1584.2|1588.8|1585.8|1587|1584|0
1620613200000|2021-05-10 02:20:00|1586.9|1583.9|1585.3|1583.3|1587|1584|1585.1|1582.7|0
1620613500000|2021-05-10 02:25:00|1585.6|1583.6|1586.3|1583.3|1586.7|1583.7|1585.6|1583.1|0
1620613800000|2021-05-10 02:30:00|1586.9|1583.9|1587.2|1584.2|1587.3|1584.3|1585.3|1583.1|0
1620614100000|2021-05-10 02:35:00|1587|1584|1585.4|1583.4|1587.3|1584.3|1585.4|1583.2|0
1620614400000|2021-05-10 02:40:00|1585.3|1583.3|1585.4|1583.4|1586.2|1583.6|1583.7|1582.5|0
1620614700000|2021-05-10 02:45:00|1586.1|1583.1|1586.4|1583.4|1587|1584|1585.4|1582.9|0
1620615000000|2021-05-10 02:50:00|1586.5|1583.5|1585.4|1583.4|1586.8|1583.8|1584.3|1583.1|0
1620615300000|2021-05-10 02:55:00|1585.3|1583.3|1583.9|1582.7|1585.3|1583.5|1583.8|1582.6|0
1620615600000|2021-05-10 03:00:00|1583.8|1582.6|1582.7|1580.7|1584.4|1582.6|1581.9|1580.3|1
1620615900000|2021-05-10 03:05:00|1582.6|1580.6|1583.9|1580.9|1583.9|1580.9|1581.9|1580.3|0
1620616200000|2021-05-10 03:10:00|1583.8|1580.8|1585.4|1582.4|1585.5|1582.5|1582.9|1580.3|0
1620616500000|2021-05-10 03:15:00|1585.3|1582.3|1584|1581|1585.7|1582.7|1584|1581|0
1620616800000|2021-05-10 03:20:00|1583.9|1580.9|1583.7|1580.7|1584.2|1581.2|1582|1580.4|0
1620617100000|2021-05-10 03:25:00|1583.8|1580.8|1582.6|1580.6|1583.8|1581|1581.7|1580.3|0
1620617400000|2021-05-10 03:30:00|1582.4|1580.4|1583.9|1580.9|1584|1581|1582|1580.4|0
1620617700000|2021-05-10 03:35:00|1584|1581|1584.9|1581.9|1585.5|1582.5|1584|1581|0
1620618000000|2021-05-10 03:40:00|1585.3|1582.3|1585.1|1582.1|1585.4|1582.4|1585|1582|0
1620618300000|2021-05-10 03:45:00|1585|1582|1584.5|1581.5|1585.4|1582.4|1584.3|1581.3|0
1620618600000|2021-05-10 03:50:00|1584.6|1581.6|1584.9|1581.9|1584.9|1581.9|1584.3|1581.3|0
1620618900000|2021-05-10 03:55:00|1584.8|1581.8|1584.9|1581.9|1584.9|1581.9|1584.5|1581.5|0
1620619200000|2021-05-10 04:00:00|1585|1582|1584.1|1581.1|1585|1582|1584.1|1581.1|0
1620619500000|2021-05-10 04:05:00|1584.3|1581.3|1585.3|1582.3|1585.5|1582.5|1584.3|1581.3|0
1620619800000|2021-05-10 04:10:00|1585.1|1582.1|1585.7|1582.7|1586|1583|1585|1582|0
1620620100000|2021-05-10 04:15:00|1585.6|1582.6|1584.8|1581.8|1585.6|1582.6|1584.8|1581.8|0
1620620400000|2021-05-10 04:20:00|1584.6|1581.6|1584.9|1581.9|1585.3|1582.3|1584.5|1581.5|0
1620620700000|2021-05-10 04:25:00|1584.8|1581.8|1584.8|1581.8|1585|1582|1584.8|1581.8|0
1620621000000|2021-05-10 04:30:00|1584.9|1581.9|1584.9|1581.9|1585.5|1582.5|1584.5|1581.5|0
1620621300000|2021-05-10 04:35:00|1585|1582|1585.2|1582.2|1585.5|1582.5|1584.9|1581.9|0
1620621600000|2021-05-10 04:40:00|1585.1|1582.1|1584.5|1581.5|1585.2|1582.2|1584.1|1581.1|0
1620621900000|2021-05-10 04:45:00|1584.6|1581.6|1584.9|1581.9|1585|1582|1584.6|1581.6|0
1620622200000|2021-05-10 04:50:00|1584.7|1581.7|1584.5|1581.5|1584.7|1581.7|1584.5|1581.5|0
1620622500000|2021-05-10 04:55:00|1584.4|1581.4|1584.1|1581.1|1584.5|1581.5|1584|1581|0
1620622800000|2021-05-10 05:00:00|1584|1581|1583.6|1580.6|1584|1581|1582.8|1580.3|0
1620623100000|2021-05-10 05:05:00|1583.8|1580.8|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|0
1620623400000|2021-05-10 05:10:00|1583.8|1580.8|1583.8|1580.8|1583.9|1580.9|1583.5|1580.5|0
1620623700000|2021-05-10 05:15:00|1583.5|1580.5|1583.4|1580.4|1583.5|1580.9|1582.8|1580.3|0
1620624000000|2021-05-10 05:20:00|1582.9|1580.9|1582.8|1580.8|1583.5|1581|1582.6|1580.3|0
1620624300000|2021-05-10 05:25:00|1582.6|1580.6|1584.4|1581.4|1584.5|1581.5|1582.5|1580.5|0
1620624600000|2021-05-10 05:30:00|1584.2|1581.2|1584.6|1581.6|1584.7|1581.7|1581.5|1580.3|0
1620624900000|2021-05-10 05:35:00|1584.9|1581.9|1583.9|1580.9|1585.2|1582.2|1583.7|1580.7|0
1620625200000|2021-05-10 05:40:00|1584|1581|1584.1|1581.1|1584.9|1581.9|1582.1|1580.1|0
1620625500000|2021-05-10 05:45:00|1584.2|1581.2|1585.2|1582.2|1585.6|1582.6|1584.1|1581.1|0
1620625800000|2021-05-10 05:50:00|1585.1|1582.1|1583.6|1580.6|1585.3|1582.3|1583.5|1580.5|0
1620626100000|2021-05-10 05:55:00|1583.5|1580.5|1583.9|1580.9|1584.2|1581.4|1582.6|1580.5|0
1620626400000|2021-05-10 06:00:00|1584|1581|1584.3|1581.3|1585|1582|1583.9|1580.9|0
1620626700000|2021-05-10 06:05:00|1584.5|1581.5|1583.7|1580.7|1585.3|1582.3|1583.7|1580.7|0
1620627000000|2021-05-10 06:10:00|1583.9|1580.9|1584.1|1581.1|1584.3|1581.3|1583.5|1580.5|0
1620627300000|2021-05-10 06:15:00|1584.2|1581.2|1587.6|1584.6|1587.7|1584.7|1584.2|1581.2|0
1620627600000|2021-05-10 06:20:00|1587.2|1584.2|1588.8|1585.8|1588.8|1585.8|1586.7|1583.7|2
1620627900000|2021-05-10 06:25:00|1589.1|1586.1|1589.7|1586.7|1590|1587|1588.7|1585.7|0
1620628200000|2021-05-10 06:30:00|1589.8|1586.8|1588|1585|1589.8|1586.8|1588|1585|0
1620628500000|2021-05-10 06:35:00|1587.8|1584.8|1589.2|1586.2|1589.5|1586.5|1587.7|1584.7|0
1620628800000|2021-05-10 06:40:00|1589.3|1586.3|1588.6|1585.6|1589.3|1586.6|1587.6|1584.7|1
1620629100000|2021-05-10 06:45:00|1588.5|1585.5|1587.6|1584.6|1588.6|1585.6|1587.3|1584.3|0
1620629400000|2021-05-10 06:50:00|1587.5|1584.5|1589.2|1586.2|1589.5|1586.5|1587|1584|0
1620629700000|2021-05-10 06:55:00|1589.3|1586.3|1589.1|1586.1|1589.6|1586.6|1588.5|1585.5|0
1620630000000|2021-05-10 07:00:00|1588.9|1585.9|1587.3|1584.3|1588.9|1585.9|1587.2|1584.2|0
1620630300000|2021-05-10 07:05:00|1587.4|1584.4|1587.2|1584.2|1587.8|1584.8|1586.3|1583.3|2
1620630600000|2021-05-10 07:10:00|1587.1|1584.1|1585.2|1582.2|1587.1|1584.1|1585.1|1582.1|0
1620630900000|2021-05-10 07:15:00|1585.1|1582.1|1585.3|1582.3|1586.1|1583.1|1584.8|1581.8|0
1620631200000|2021-05-10 07:20:00|1585.6|1582.6|1585.8|1582.8|1586.2|1583.2|1585.1|1582.1|0
1620631500000|2021-05-10 07:25:00|1585.9|1582.9|1585.1|1582.1|1585.9|1582.9|1584.7|1581.7|0
1620631800000|2021-05-10 07:30:00|1585.3|1582.3|1586.2|1583.2|1586.3|1583.3|1584.7|1581.7|0
1620632100000|2021-05-10 07:35:00|1586.1|1583.1|1586.2|1583.2|1586.7|1583.7|1585.7|1582.9|0
1620632400000|2021-05-10 07:40:00|1586.1|1583.1|1586.7|1583.7|1586.7|1583.7|1585.2|1582.2|0
1620632700000|2021-05-10 07:45:00|1586.6|1583.6|1585.8|1582.8|1586.6|1583.6|1585.7|1582.7|0
1620633000000|2021-05-10 07:50:00|1586|1583|1586.3|1583.3|1587.3|1584.3|1586|1583|0
1620633300000|2021-05-10 07:55:00|1586.2|1583.2|1585.8|1582.8|1586.4|1583.4|1585.3|1582.3|0
1620633600000|2021-05-10 08:00:00|1585.6|1582.6|1584.9|1581.9|1585.8|1582.8|1584.8|1581.8|0
1620633900000|2021-05-10 08:05:00|1584.8|1581.8|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|0
1620634200000|2021-05-10 08:10:00|1586.1|1583.1|1585.5|1582.5|1586.2|1583.2|1585.4|1582.4|0
1620634500000|2021-05-10 08:15:00|1585.4|1582.4|1585.8|1582.8|1585.9|1582.9|1585.2|1582.2|0
1620634800000|2021-05-10 08:20:00|1585.7|1582.7|1586.2|1583.2|1586.3|1583.3|1585.3|1582.3|0
1620635100000|2021-05-10 08:25:00|1586|1583|1586|1583|1586.3|1583.3|1585.5|1582.5|0
1620635400000|2021-05-10 08:30:00|1586.2|1583.2|1584.3|1581.3|1586.2|1583.2|1584.2|1581.2|0
1620635700000|2021-05-10 08:35:00|1584.4|1581.4|1585.5|1582.5|1585.7|1582.7|1584.4|1581.4|0
1620636000000|2021-05-10 08:40:00|1585.4|1582.4|1585.8|1582.8|1585.8|1582.8|1585|1582|0
1620636300000|2021-05-10 08:45:00|1586.1|1583.1|1586.5|1583.5|1586.8|1583.8|1585.9|1582.9|0
1620636600000|2021-05-10 08:50:00|1586.7|1583.7|1586.5|1583.5|1586.8|1583.8|1585.5|1582.5|0
1620636900000|2021-05-10 08:55:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586.4|1583.4|0
1620637200000|2021-05-10 09:00:00|1586.9|1583.9|1586.8|1583.8|1586.9|1583.9|1585.9|1582.9|0
1620637500000|2021-05-10 09:05:00|1586.9|1583.9|1588|1585|1588.2|1585.2|1586.7|1583.7|0
1620637800000|2021-05-10 09:10:00|1587.9|1584.9|1588|1585|1588|1585|1587.3|1584.3|0
1620638100000|2021-05-10 09:15:00|1588.2|1585.2|1586.8|1583.8|1588.5|1585.5|1586.8|1583.8|0
1620638400000|2021-05-10 09:20:00|1586.9|1583.9|1586|1583|1586.9|1583.9|1585.9|1582.9|0
1620638700000|2021-05-10 09:25:00|1586.1|1583.1|1586.1|1583.1|1586.8|1583.8|1586.1|1583.1|0
1620639000000|2021-05-10 09:30:00|1585.9|1582.9|1586|1583|1586.4|1583.4|1585.6|1582.6|0
1620639300000|2021-05-10 09:35:00|1585.9|1582.9|1587|1584|1587|1584|1585.6|1582.6|0
1620639600000|2021-05-10 09:40:00|1586.9|1583.9|1586|1583|1587|1584|1585.8|1582.8|0
1620639900000|2021-05-10 09:45:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586|1583|0
1620640200000|2021-05-10 09:50:00|1587.5|1584.5|1587.8|1584.8|1588.1|1585.1|1587.4|1584.4|0
1620640500000|2021-05-10 09:55:00|1587.6|1584.6|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|0
1620640800000|2021-05-10 10:00:00|1588.5|1585.5|1588|1585|1588.8|1585.8|1587.6|1584.6|0
1620641100000|2021-05-10 10:05:00|1587.9|1584.9|1587.4|1584.4|1588.3|1585.3|1587.3|1584.3|0
1620641400000|2021-05-10 10:10:00|1587.6|1584.6|1588.5|1585.5|1588.5|1585.5|1587.6|1584.6|0
1620641700000|2021-05-10 10:15:00|1588.4|1585.4|1587.9|1584.9|1588.5|1585.5|1587.6|1584.6|0
1620642000000|2021-05-10 10:20:00|1587|1585.8|1587.9|1584.9|1588.1|1585.8|1587|1584.9|1
1620642300000|2021-05-10 10:25:00|1588.1|1585.1|1587.3|1584.3|1588.1|1585.1|1587|1584|0
1620642600000|2021-05-10 10:30:00|1587.4|1584.4|1587.3|1584.3|1588|1585|1587|1584|0
1620642900000|2021-05-10 10:35:00|1587.4|1584.4|1586.5|1584.5|1587.6|1584.9|1585.5|1583.9|0
1620643200000|2021-05-10 10:40:00|1586.8|1584.8|1586|1584.8|1586.9|1585.1|1585.6|1584.4|0
1620643500000|2021-05-10 10:45:00|1585.8|1584.6|1585.6|1582.6|1586|1584.8|1585|1582.2|1
1620643800000|2021-05-10 10:50:00|1585.5|1582.5|1586.2|1583.2|1586.4|1583.4|1585.4|1582.4|0
1620644100000|2021-05-10 10:55:00|1586.4|1583.4|1586.4|1583.4|1587|1584|1586.4|1583.4|0
1620644400000|2021-05-10 11:00:00|1586.5|1583.5|1587|1584|1587.2|1584.2|1585.9|1582.9|0
1620644700000|2021-05-10 11:05:00|1586.9|1583.9|1588.4|1585.4|1588.9|1585.9|1586.9|1583.9|0
1620645000000|2021-05-10 11:10:00|1588.1|1585.1|1588.7|1585.7|1588.7|1585.7|1587.9|1584.9|0
1620645300000|2021-05-10 11:15:00|1588.5|1585.5|1586.5|1583.5|1588.5|1585.5|1586.4|1583.4|0
1620645600000|2021-05-10 11:20:00|1586.6|1583.6|1585.1|1582.1|1586.9|1583.9|1584.6|1581.6|0
1620645900000|2021-05-10 11:25:00|1585|1582|1585.1|1582.1|1585.2|1582.5|1583.5|1581.2|1
1620646200000|2021-05-10 11:30:00|1585|1582|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|0
1620646500000|2021-05-10 11:35:00|1584.9|1581.9|1586.7|1583.7|1586.7|1583.7|1584.4|1581.4|0
1620646800000|2021-05-10 11:40:00|1586.6|1583.6|1586.5|1583.5|1587|1584|1585.4|1582.4|0
1620647100000|2021-05-10 11:45:00|1586.4|1583.4|1586.5|1583.5|1586.7|1583.7|1585|1582|57
1620647400000|2021-05-10 11:50:00|1586.2|1583.2|1586.3|1583.3|1586.7|1583.7|1585.8|1582.8|0
1620647700000|2021-05-10 11:55:00|1586.2|1583.2|1586.2|1583.2|1586.6|1583.6|1585.5|1582.5|0
1620648000000|2021-05-10 12:00:00|1586.5|1583.5|1587.5|1584.5|1588.5|1585.5|1585.7|1582.7|0
1620648300000|2021-05-10 12:05:00|1587.6|1584.6|1590.1|1587.1|1590.1|1587.1|1587.5|1584.5|0
1620648600000|2021-05-10 12:10:00|1590.3|1587.3|1589.5|1586.5|1590.6|1587.6|1588.6|1585.6|0
1620648900000|2021-05-10 12:15:00|1589.6|1586.6|1588.7|1585.7|1590.6|1587.6|1588.3|1585.3|0
1620649200000|2021-05-10 12:20:00|1588.8|1585.8|1590.3|1587.3|1590.7|1587.7|1588.8|1585.8|0
1620649500000|2021-05-10 12:25:00|1590.4|1587.4|1591.2|1588.2|1591.6|1588.6|1590.2|1587.2|0
1620649800000|2021-05-10 12:30:00|1591.3|1588.3|1591.4|1589.4|1592.8|1589.9|1590.2|1587.8|0
1620650100000|2021-05-10 12:35:00|1591.6|1589.6|1594.2|1591.2|1595|1592.9|1591.4|1589.1|0
1620650400000|2021-05-10 12:40:00|1594.3|1591.3|1595.3|1592.3|1595.5|1592.5|1593.1|1590.1|0
1620653400000|2021-05-10 13:30:00|1596.3|1593.3|1589.5|1586.5|1596.7|1593.7|1586.1|1583.1|1
1620653700000|2021-05-10 13:35:00|1588.8|1586.8|1589.2|1586.2|1592.8|1590.3|1588.3|1585.8|4
1620654000000|2021-05-10 13:40:00|1589.3|1586.3|1592.8|1589.8|1594.3|1591.3|1588.8|1585.8|0
1620654300000|2021-05-10 13:45:00|1593.1|1590.1|1591.3|1588.3|1593.1|1590.1|1588.7|1586.4|0
1620654600000|2021-05-10 13:50:00|1591.4|1588.4|1588.8|1585.8|1592.4|1589.4|1586.9|1583.9|2
1620654900000|2021-05-10 13:55:00|1588.6|1585.6|1585.8|1584.6|1588.8|1586.3|1585.7|1583.8|32
1620655200000|2021-05-10 14:00:00|1586|1584.8|1583.5|1580.5|1586|1584.8|1582.8|1579.8|39
1620655500000|2021-05-10 14:05:00|1583.6|1580.6|1589.5|1586.5|1589.9|1586.9|1583.5|1580.5|0
1620655800000|2021-05-10 14:10:00|1589.7|1586.7|1593.8|1590.8|1594.2|1591.2|1588.9|1585.9|0
1620656100000|2021-05-10 14:15:00|1593.7|1590.7|1595.2|1592.2|1596.2|1593.2|1592.4|1589.4|0
1620656400000|2021-05-10 14:20:00|1595.3|1592.3|1592.9|1589.9|1595.4|1592.4|1592.7|1589.7|0
1620656700000|2021-05-10 14:25:00|1592.7|1589.7|1594.1|1591.1|1596.9|1593.9|1592.7|1589.7|3
1620657000000|2021-05-10 14:30:00|1593.9|1590.9|1591.9|1588.9|1594.2|1591.2|1590.9|1587.9|0
1620657300000|2021-05-10 14:35:00|1592.1|1589.1|1592|1589|1592.7|1589.7|1589.8|1586.8|0
1620657600000|2021-05-10 14:40:00|1592.1|1589.1|1591.6|1588.6|1592.7|1589.7|1590.9|1587.9|0
1620657900000|2021-05-10 14:45:00|1591.4|1588.4|1588.2|1585.2|1591.6|1588.6|1586.8|1583.8|0
1620658200000|2021-05-10 14:50:00|1588.1|1585.1|1588.7|1585.7|1589.7|1586.7|1586.4|1583.4|0
1620658500000|2021-05-10 14:55:00|1588.8|1585.8|1590.4|1587.4|1590.7|1587.7|1587.4|1584.4|0
1620658800000|2021-05-10 15:00:00|1590.7|1587.7|1594.1|1592.9|1595.1|1593|1590.2|1587.2|0
1620659100000|2021-05-10 15:05:00|1593.8|1592.6|1593.6|1590.6|1595.2|1592.9|1592.7|1589.7|6
1620659400000|2021-05-10 15:10:00|1593.4|1590.4|1592.2|1589.2|1595.2|1592.2|1591.9|1588.9|8
1620659700000|2021-05-10 15:15:00|1592.4|1589.4|1593.2|1590.2|1593.7|1590.7|1591.7|1588.9|0
1620660000000|2021-05-10 15:20:00|1592.7|1589.7|1590.6|1589.4|1594.2|1591.7|1590.6|1589.4|0
1620660300000|2021-05-10 15:25:00|1590.7|1589.5|1591.1|1589.9|1592.3|1590.5|1590.3|1587.8|2
1620660600000|2021-05-10 15:30:00|1591|1589.8|1590.5|1589.3|1591.2|1590|1589.2|1588|0
1620660900000|2021-05-10 15:35:00|1589.9|1588.7|1590.1|1588.9|1590.7|1589.5|1588.5|1587.3|0
1620661200000|2021-05-10 15:40:00|1590|1588.8|1590.1|1588.9|1591.8|1590.6|1589.6|1588.4|0
1620661500000|2021-05-10 15:45:00|1590|1588.8|1590.7|1589.5|1591.5|1590.3|1589.5|1588.3|0
1620661800000|2021-05-10 15:50:00|1590.8|1589.6|1591|1589.8|1591.5|1590.3|1590|1588.8|14
1620662100000|2021-05-10 15:55:00|1591.1|1589.9|1589.2|1588|1591.7|1590.5|1589|1587.8|15
1620662400000|2021-05-10 16:00:00|1589.5|1588.3|1591.2|1590|1591.2|1590|1588.5|1587.3|0
1620662700000|2021-05-10 16:05:00|1591|1589.8|1590|1588.8|1591.2|1590|1588.5|1587.3|1
1620663000000|2021-05-10 16:10:00|1589.2|1588|1588.6|1587.4|1590.3|1589.1|1587.7|1586.5|25
1620663300000|2021-05-10 16:15:00|1588.7|1587.5|1587.8|1585.8|1590|1587.5|1587.3|1584.8|9
1620663600000|2021-05-10 16:20:00|1588.1|1586.1|1587.3|1585.3|1589.3|1586.8|1587.3|1584.8|0
1620663900000|2021-05-10 16:25:00|1587.1|1585.1|1585.3|1583.3|1588|1585.6|1585.2|1582.7|0
1620664200000|2021-05-10 16:30:00|1586|1583|1587.5|1584.5|1589.2|1586.8|1585.1|1583|0
1620664500000|2021-05-10 16:35:00|1586.9|1584.9|1589.2|1586.2|1589.3|1586.8|1586.3|1584|0
1620664800000|2021-05-10 16:40:00|1588.6|1586.6|1586.6|1585.4|1589.7|1587.1|1586.2|1584.2|0
1620665100000|2021-05-10 16:45:00|1586.4|1585.2|1587.4|1586.2|1588.8|1586.7|1586.4|1585.1|51
1620665400000|2021-05-10 16:50:00|1587.7|1586.5|1588.4|1586.4|1588.8|1586.9|1587.1|1585|11
1620665700000|2021-05-10 16:55:00|1587.9|1586.7|1590.4|1587.4|1590.9|1588.8|1587.6|1586.3|2
1620666000000|2021-05-10 17:00:00|1590.5|1587.5|1587.2|1585.2|1590.5|1587.5|1586.5|1585|2
1620666300000|2021-05-10 17:05:00|1586.7|1585.5|1588.1|1585.1|1588.8|1587.1|1585.7|1583.8|7
1620666600000|2021-05-10 17:10:00|1588.3|1585.3|1587.2|1584.2|1589.1|1586.1|1587.1|1584.1|0
1620666900000|2021-05-10 17:15:00|1587.3|1584.3|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|0
1620667200000|2021-05-10 17:20:00|1587.2|1584.2|1587.2|1584.2|1588.5|1585.5|1586.3|1583.6|6
1620667500000|2021-05-10 17:25:00|1587.8|1584.8|1587.4|1584.4|1588.4|1585.4|1586.6|1583.6|0
1620667800000|2021-05-10 17:30:00|1587.3|1584.3|1586.7|1583.7|1587.8|1584.8|1586.1|1583.1|0
1620668100000|2021-05-10 17:35:00|1587.1|1584.1|1587.6|1584.6|1587.9|1584.9|1586.6|1583.6|0
1620668400000|2021-05-10 17:40:00|1587.7|1584.7|1587.1|1584.1|1588|1585|1586.6|1583.6|0
1620668700000|2021-05-10 17:45:00|1586.9|1583.9|1586.5|1583.5|1587.8|1584.8|1585.4|1582.4|1
1620669000000|2021-05-10 17:50:00|1586.3|1583.3|1589.3|1586.3|1589.3|1586.3|1585.8|1582.8|0
1620669300000|2021-05-10 17:55:00|1589.7|1586.7|1588.8|1585.8|1589.8|1586.8|1588.2|1585.2|0
1620669600000|2021-05-10 18:00:00|1588.9|1585.9|1589|1586|1589.9|1586.9|1587|1584|1
1620669900000|2021-05-10 18:05:00|1589.4|1586.4|1586.8|1583.8|1591|1588|1586|1583.8|4
1620670200000|2021-05-10 18:10:00|1586.9|1583.9|1592.5|1589.5|1592.6|1589.6|1586.9|1583.9|0
1620670500000|2021-05-10 18:15:00|1592.6|1589.6|1590.6|1587.6|1593.2|1590.2|1590|1587.2|3
1620604800000|2021-05-10 00:00:00|1579.4|1577.4|1584.9|1583.7|1588.2|1586.6|1578.8|1576.4|2
1620605100000|2021-05-10 00:05:00|1584.8|1583.6|1586.3|1585.1|1589.3|1587.7|1582.5|1580.7|0
1620605400000|2021-05-10 00:10:00|1586.4|1585.2|1584.4|1583.2|1588.8|1587.3|1584.3|1582.9|0
1620605700000|2021-05-10 00:15:00|1584.5|1583.3|1586.6|1585.4|1587.2|1585.7|1584.1|1582.9|1
1620606000000|2021-05-10 00:20:00|1586.9|1584.9|1581.9|1580.7|1587.2|1585.7|1581.1|1579.5|0
1620606300000|2021-05-10 00:25:00|1582.4|1580.4|1583.4|1581.4|1583.7|1581.9|1581|1579.5|0
1620606600000|2021-05-10 00:30:00|1583.1|1581.9|1583.9|1582.7|1584.7|1583.2|1582.1|1580.9|0
1620606900000|2021-05-10 00:35:00|1583.8|1582.6|1584.9|1583.7|1585.9|1584.6|1583.5|1581.9|0
1620607200000|2021-05-10 00:40:00|1585|1583.8|1584.6|1583.4|1585.9|1584.3|1583.9|1582.4|0
1620607500000|2021-05-10 00:45:00|1584.5|1583.3|1584.4|1583.2|1585.1|1583.7|1583.5|1581.9|0
1620607800000|2021-05-10 00:50:00|1584.2|1583|1584.5|1583.3|1585.8|1584.2|1584.1|1582.5|0
1620608100000|2021-05-10 00:55:00|1584.4|1583.2|1584.5|1583.3|1586.1|1584.8|1584.4|1583|0
1620608400000|2021-05-10 01:00:00|1584.3|1583.1|1584.6|1583.4|1586.4|1585.2|1582.5|1581.3|0
1620608700000|2021-05-10 01:05:00|1584.7|1583.5|1587.4|1586.2|1587.6|1586.2|1584.5|1583|0
1620609000000|2021-05-10 01:10:00|1587.1|1585.9|1586.4|1585.2|1587.5|1586.3|1585.1|1583.9|0
1620609300000|2021-05-10 01:15:00|1586.1|1584.9|1586.4|1585.2|1587.2|1586|1585.1|1583.8|10
1620609600000|2021-05-10 01:20:00|1586.7|1585.5|1588|1586.8|1588|1586.8|1585.9|1584.7|0
1620609900000|2021-05-10 01:25:00|1587.9|1586.7|1588.7|1587.5|1589.6|1588.4|1587.9|1586.7|0
1620610200000|2021-05-10 01:30:00|1588.6|1587.4|1587.9|1586.7|1589|1587.8|1587.1|1585.9|0
1620610500000|2021-05-10 01:35:00|1587.6|1586.4|1589.6|1588.4|1589.6|1588.4|1587.2|1586|0
1620610800000|2021-05-10 01:40:00|1589.5|1588.3|1590.2|1589|1590.2|1589|1589|1587.6|0
1620611100000|2021-05-10 01:45:00|1590.1|1588.9|1591.9|1588.9|1592.1|1589.9|1589.5|1587.3|27
1620611400000|2021-05-10 01:50:00|1591.8|1588.8|1589.7|1586.7|1591.8|1588.8|1589.3|1586.3|0
1620611700000|2021-05-10 01:55:00|1589.8|1586.8|1590.7|1587.7|1590.7|1587.7|1589.3|1586.3|0
1620612000000|2021-05-10 02:00:00|1590.6|1587.6|1589.4|1586.4|1590.7|1587.7|1589.3|1586.3|0
1620612300000|2021-05-10 02:05:00|1589.6|1586.6|1589.5|1586.5|1590.6|1587.6|1589.2|1586.2|0
1620612600000|2021-05-10 02:10:00|1589.4|1586.4|1588.7|1585.7|1589.8|1586.8|1588.5|1585.5|0
1620612900000|2021-05-10 02:15:00|1588.5|1585.5|1587.2|1584.2|1588.8|1585.8|1587|1584|0
1620613200000|2021-05-10 02:20:00|1586.9|1583.9|1585.3|1583.3|1587|1584|1585.1|1582.7|0
1620613500000|2021-05-10 02:25:00|1585.6|1583.6|1586.3|1583.3|1586.7|1583.7|1585.6|1583.1|0
1620613800000|2021-05-10 02:30:00|1586.9|1583.9|1587.2|1584.2|1587.3|1584.3|1585.3|1583.1|0
1620614100000|2021-05-10 02:35:00|1587|1584|1585.4|1583.4|1587.3|1584.3|1585.4|1583.2|0
1620614400000|2021-05-10 02:40:00|1585.3|1583.3|1585.4|1583.4|1586.2|1583.6|1583.7|1582.5|0
1620614700000|2021-05-10 02:45:00|1586.1|1583.1|1586.4|1583.4|1587|1584|1585.4|1582.9|0
1620615000000|2021-05-10 02:50:00|1586.5|1583.5|1585.4|1583.4|1586.8|1583.8|1584.3|1583.1|0
1620615300000|2021-05-10 02:55:00|1585.3|1583.3|1583.9|1582.7|1585.3|1583.5|1583.8|1582.6|0
1620615600000|2021-05-10 03:00:00|1583.8|1582.6|1582.7|1580.7|1584.4|1582.6|1581.9|1580.3|1
1620615900000|2021-05-10 03:05:00|1582.6|1580.6|1583.9|1580.9|1583.9|1580.9|1581.9|1580.3|0
1620616200000|2021-05-10 03:10:00|1583.8|1580.8|1585.4|1582.4|1585.5|1582.5|1582.9|1580.3|0
1620616500000|2021-05-10 03:15:00|1585.3|1582.3|1584|1581|1585.7|1582.7|1584|1581|0
1620616800000|2021-05-10 03:20:00|1583.9|1580.9|1583.7|1580.7|1584.2|1581.2|1582|1580.4|0
1620617100000|2021-05-10 03:25:00|1583.8|1580.8|1582.6|1580.6|1583.8|1581|1581.7|1580.3|0
1620617400000|2021-05-10 03:30:00|1582.4|1580.4|1583.9|1580.9|1584|1581|1582|1580.4|0
1620617700000|2021-05-10 03:35:00|1584|1581|1584.9|1581.9|1585.5|1582.5|1584|1581|0
1620618000000|2021-05-10 03:40:00|1585.3|1582.3|1585.1|1582.1|1585.4|1582.4|1585|1582|0
1620618300000|2021-05-10 03:45:00|1585|1582|1584.5|1581.5|1585.4|1582.4|1584.3|1581.3|0
1620618600000|2021-05-10 03:50:00|1584.6|1581.6|1584.9|1581.9|1584.9|1581.9|1584.3|1581.3|0
1620618900000|2021-05-10 03:55:00|1584.8|1581.8|1584.9|1581.9|1584.9|1581.9|1584.5|1581.5|0
1620619200000|2021-05-10 04:00:00|1585|1582|1584.1|1581.1|1585|1582|1584.1|1581.1|0
1620619500000|2021-05-10 04:05:00|1584.3|1581.3|1585.3|1582.3|1585.5|1582.5|1584.3|1581.3|0
1620619800000|2021-05-10 04:10:00|1585.1|1582.1|1585.7|1582.7|1586|1583|1585|1582|0
1620620100000|2021-05-10 04:15:00|1585.6|1582.6|1584.8|1581.8|1585.6|1582.6|1584.8|1581.8|0
1620620400000|2021-05-10 04:20:00|1584.6|1581.6|1584.9|1581.9|1585.3|1582.3|1584.5|1581.5|0
1620620700000|2021-05-10 04:25:00|1584.8|1581.8|1584.8|1581.8|1585|1582|1584.8|1581.8|0
1620621000000|2021-05-10 04:30:00|1584.9|1581.9|1584.9|1581.9|1585.5|1582.5|1584.5|1581.5|0
1620621300000|2021-05-10 04:35:00|1585|1582|1585.2|1582.2|1585.5|1582.5|1584.9|1581.9|0
1620621600000|2021-05-10 04:40:00|1585.1|1582.1|1584.5|1581.5|1585.2|1582.2|1584.1|1581.1|0
1620621900000|2021-05-10 04:45:00|1584.6|1581.6|1584.9|1581.9|1585|1582|1584.6|1581.6|0
1620622200000|2021-05-10 04:50:00|1584.7|1581.7|1584.5|1581.5|1584.7|1581.7|1584.5|1581.5|0
1620622500000|2021-05-10 04:55:00|1584.4|1581.4|1584.1|1581.1|1584.5|1581.5|1584|1581|0
1620622800000|2021-05-10 05:00:00|1584|1581|1583.6|1580.6|1584|1581|1582.8|1580.3|0
1620623100000|2021-05-10 05:05:00|1583.8|1580.8|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|0
1620623400000|2021-05-10 05:10:00|1583.8|1580.8|1583.8|1580.8|1583.9|1580.9|1583.5|1580.5|0
1620623700000|2021-05-10 05:15:00|1583.5|1580.5|1583.4|1580.4|1583.5|1580.9|1582.8|1580.3|0
1620624000000|2021-05-10 05:20:00|1582.9|1580.9|1582.8|1580.8|1583.5|1581|1582.6|1580.3|0
1620624300000|2021-05-10 05:25:00|1582.6|1580.6|1584.4|1581.4|1584.5|1581.5|1582.5|1580.5|0
1620624600000|2021-05-10 05:30:00|1584.2|1581.2|1584.6|1581.6|1584.7|1581.7|1581.5|1580.3|0
1620624900000|2021-05-10 05:35:00|1584.9|1581.9|1583.9|1580.9|1585.2|1582.2|1583.7|1580.7|0
1620625200000|2021-05-10 05:40:00|1584|1581|1584.1|1581.1|1584.9|1581.9|1582.1|1580.1|0
1620625500000|2021-05-10 05:45:00|1584.2|1581.2|1585.2|1582.2|1585.6|1582.6|1584.1|1581.1|0
1620625800000|2021-05-10 05:50:00|1585.1|1582.1|1583.6|1580.6|1585.3|1582.3|1583.5|1580.5|0
1620626100000|2021-05-10 05:55:00|1583.5|1580.5|1583.9|1580.9|1584.2|1581.4|1582.6|1580.5|0
1620626400000|2021-05-10 06:00:00|1584|1581|1584.3|1581.3|1585|1582|1583.9|1580.9|0
1620626700000|2021-05-10 06:05:00|1584.5|1581.5|1583.7|1580.7|1585.3|1582.3|1583.7|1580.7|0
1620627000000|2021-05-10 06:10:00|1583.9|1580.9|1584.1|1581.1|1584.3|1581.3|1583.5|1580.5|0
1620627300000|2021-05-10 06:15:00|1584.2|1581.2|1587.6|1584.6|1587.7|1584.7|1584.2|1581.2|0
1620627600000|2021-05-10 06:20:00|1587.2|1584.2|1588.8|1585.8|1588.8|1585.8|1586.7|1583.7|2
1620627900000|2021-05-10 06:25:00|1589.1|1586.1|1589.7|1586.7|1590|1587|1588.7|1585.7|0
1620628200000|2021-05-10 06:30:00|1589.8|1586.8|1588|1585|1589.8|1586.8|1588|1585|0
1620628500000|2021-05-10 06:35:00|1587.8|1584.8|1589.2|1586.2|1589.5|1586.5|1587.7|1584.7|0
1620628800000|2021-05-10 06:40:00|1589.3|1586.3|1588.6|1585.6|1589.3|1586.6|1587.6|1584.7|1
1620629100000|2021-05-10 06:45:00|1588.5|1585.5|1587.6|1584.6|1588.6|1585.6|1587.3|1584.3|0
1620629400000|2021-05-10 06:50:00|1587.5|1584.5|1589.2|1586.2|1589.5|1586.5|1587|1584|0
1620629700000|2021-05-10 06:55:00|1589.3|1586.3|1589.1|1586.1|1589.6|1586.6|1588.5|1585.5|0
1620630000000|2021-05-10 07:00:00|1588.9|1585.9|1587.3|1584.3|1588.9|1585.9|1587.2|1584.2|0
1620630300000|2021-05-10 07:05:00|1587.4|1584.4|1587.2|1584.2|1587.8|1584.8|1586.3|1583.3|2
1620630600000|2021-05-10 07:10:00|1587.1|1584.1|1585.2|1582.2|1587.1|1584.1|1585.1|1582.1|0
1620630900000|2021-05-10 07:15:00|1585.1|1582.1|1585.3|1582.3|1586.1|1583.1|1584.8|1581.8|0
1620631200000|2021-05-10 07:20:00|1585.6|1582.6|1585.8|1582.8|1586.2|1583.2|1585.1|1582.1|0
1620631500000|2021-05-10 07:25:00|1585.9|1582.9|1585.1|1582.1|1585.9|1582.9|1584.7|1581.7|0
1620631800000|2021-05-10 07:30:00|1585.3|1582.3|1586.2|1583.2|1586.3|1583.3|1584.7|1581.7|0
1620632100000|2021-05-10 07:35:00|1586.1|1583.1|1586.2|1583.2|1586.7|1583.7|1585.7|1582.9|0
1620632400000|2021-05-10 07:40:00|1586.1|1583.1|1586.7|1583.7|1586.7|1583.7|1585.2|1582.2|0
1620632700000|2021-05-10 07:45:00|1586.6|1583.6|1585.8|1582.8|1586.6|1583.6|1585.7|1582.7|0
1620633000000|2021-05-10 07:50:00|1586|1583|1586.3|1583.3|1587.3|1584.3|1586|1583|0
1620633300000|2021-05-10 07:55:00|1586.2|1583.2|1585.8|1582.8|1586.4|1583.4|1585.3|1582.3|0
1620633600000|2021-05-10 08:00:00|1585.6|1582.6|1584.9|1581.9|1585.8|1582.8|1584.8|1581.8|0
1620633900000|2021-05-10 08:05:00|1584.8|1581.8|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|0
1620634200000|2021-05-10 08:10:00|1586.1|1583.1|1585.5|1582.5|1586.2|1583.2|1585.4|1582.4|0
1620634500000|2021-05-10 08:15:00|1585.4|1582.4|1585.8|1582.8|1585.9|1582.9|1585.2|1582.2|0
1620634800000|2021-05-10 08:20:00|1585.7|1582.7|1586.2|1583.2|1586.3|1583.3|1585.3|1582.3|0
1620635100000|2021-05-10 08:25:00|1586|1583|1586|1583|1586.3|1583.3|1585.5|1582.5|0
1620635400000|2021-05-10 08:30:00|1586.2|1583.2|1584.3|1581.3|1586.2|1583.2|1584.2|1581.2|0
1620635700000|2021-05-10 08:35:00|1584.4|1581.4|1585.5|1582.5|1585.7|1582.7|1584.4|1581.4|0
1620636000000|2021-05-10 08:40:00|1585.4|1582.4|1585.8|1582.8|1585.8|1582.8|1585|1582|0
1620636300000|2021-05-10 08:45:00|1586.1|1583.1|1586.5|1583.5|1586.8|1583.8|1585.9|1582.9|0
1620636600000|2021-05-10 08:50:00|1586.7|1583.7|1586.5|1583.5|1586.8|1583.8|1585.5|1582.5|0
1620636900000|2021-05-10 08:55:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586.4|1583.4|0
1620637200000|2021-05-10 09:00:00|1586.9|1583.9|1586.8|1583.8|1586.9|1583.9|1585.9|1582.9|0
1620637500000|2021-05-10 09:05:00|1586.9|1583.9|1588|1585|1588.2|1585.2|1586.7|1583.7|0
1620637800000|2021-05-10 09:10:00|1587.9|1584.9|1588|1585|1588|1585|1587.3|1584.3|0
1620638100000|2021-05-10 09:15:00|1588.2|1585.2|1586.8|1583.8|1588.5|1585.5|1586.8|1583.8|0
1620638400000|2021-05-10 09:20:00|1586.9|1583.9|1586|1583|1586.9|1583.9|1585.9|1582.9|0
1620638700000|2021-05-10 09:25:00|1586.1|1583.1|1586.1|1583.1|1586.8|1583.8|1586.1|1583.1|0
1620639000000|2021-05-10 09:30:00|1585.9|1582.9|1586|1583|1586.4|1583.4|1585.6|1582.6|0
1620639300000|2021-05-10 09:35:00|1585.9|1582.9|1587|1584|1587|1584|1585.6|1582.6|0
1620639600000|2021-05-10 09:40:00|1586.9|1583.9|1586|1583|1587|1584|1585.8|1582.8|0
1620639900000|2021-05-10 09:45:00|1586.4|1583.4|1586.8|1583.8|1587|1584|1586|1583|0
1620640200000|2021-05-10 09:50:00|1587.5|1584.5|1587.8|1584.8|1588.1|1585.1|1587.4|1584.4|0
1620640500000|2021-05-10 09:55:00|1587.6|1584.6|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|0
1620640800000|2021-05-10 10:00:00|1588.5|1585.5|1588|1585|1588.8|1585.8|1587.6|1584.6|0
1620641100000|2021-05-10 10:05:00|1587.9|1584.9|1587.4|1584.4|1588.3|1585.3|1587.3|1584.3|0
1620641400000|2021-05-10 10:10:00|1587.6|1584.6|1588.5|1585.5|1588.5|1585.5|1587.6|1584.6|0
1620641700000|2021-05-10 10:15:00|1588.4|1585.4|1587.9|1584.9|1588.5|1585.5|1587.6|1584.6|0
1620642000000|2021-05-10 10:20:00|1587|1585.8|1587.9|1584.9|1588.1|1585.8|1587|1584.9|1
1620642300000|2021-05-10 10:25:00|1588.1|1585.1|1587.3|1584.3|1588.1|1585.1|1587|1584|0
1620642600000|2021-05-10 10:30:00|1587.4|1584.4|1587.3|1584.3|1588|1585|1587|1584|0
1620642900000|2021-05-10 10:35:00|1587.4|1584.4|1586.5|1584.5|1587.6|1584.9|1585.5|1583.9|0
1620643200000|2021-05-10 10:40:00|1586.8|1584.8|1586|1584.8|1586.9|1585.1|1585.6|1584.4|0
1620643500000|2021-05-10 10:45:00|1585.8|1584.6|1585.6|1582.6|1586|1584.8|1585|1582.2|1
1620643800000|2021-05-10 10:50:00|1585.5|1582.5|1586.2|1583.2|1586.4|1583.4|1585.4|1582.4|0
1620644100000|2021-05-10 10:55:00|1586.4|1583.4|1586.4|1583.4|1587|1584|1586.4|1583.4|0
1620644400000|2021-05-10 11:00:00|1586.5|1583.5|1587|1584|1587.2|1584.2|1585.9|1582.9|0
1620644700000|2021-05-10 11:05:00|1586.9|1583.9|1588.4|1585.4|1588.9|1585.9|1586.9|1583.9|0
1620645000000|2021-05-10 11:10:00|1588.1|1585.1|1588.7|1585.7|1588.7|1585.7|1587.9|1584.9|0
1620645300000|2021-05-10 11:15:00|1588.5|1585.5|1586.5|1583.5|1588.5|1585.5|1586.4|1583.4|0
1620645600000|2021-05-10 11:20:00|1586.6|1583.6|1585.1|1582.1|1586.9|1583.9|1584.6|1581.6|0
1620645900000|2021-05-10 11:25:00|1585|1582|1585.1|1582.1|1585.2|1582.5|1583.5|1581.2|1
1620646200000|2021-05-10 11:30:00|1585|1582|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|0
1620646500000|2021-05-10 11:35:00|1584.9|1581.9|1586.7|1583.7|1586.7|1583.7|1584.4|1581.4|0
1620646800000|2021-05-10 11:40:00|1586.6|1583.6|1586.5|1583.5|1587|1584|1585.4|1582.4|0
1620647100000|2021-05-10 11:45:00|1586.4|1583.4|1586.5|1583.5|1586.7|1583.7|1585|1582|57
1620647400000|2021-05-10 11:50:00|1586.2|1583.2|1586.3|1583.3|1586.7|1583.7|1585.8|1582.8|0
1620647700000|2021-05-10 11:55:00|1586.2|1583.2|1586.2|1583.2|1586.6|1583.6|1585.5|1582.5|0
1620648000000|2021-05-10 12:00:00|1586.5|1583.5|1587.5|1584.5|1588.5|1585.5|1585.7|1582.7|0
1620648300000|2021-05-10 12:05:00|1587.6|1584.6|1590.1|1587.1|1590.1|1587.1|1587.5|1584.5|0
1620648600000|2021-05-10 12:10:00|1590.3|1587.3|1589.5|1586.5|1590.6|1587.6|1588.6|1585.6|0
1620648900000|2021-05-10 12:15:00|1589.6|1586.6|1588.7|1585.7|1590.6|1587.6|1588.3|1585.3|0
1620649200000|2021-05-10 12:20:00|1588.8|1585.8|1590.3|1587.3|1590.7|1587.7|1588.8|1585.8|0
1620649500000|2021-05-10 12:25:00|1590.4|1587.4|1591.2|1588.2|1591.6|1588.6|1590.2|1587.2|0
1620649800000|2021-05-10 12:30:00|1591.3|1588.3|1591.4|1589.4|1592.8|1589.9|1590.2|1587.8|0
1620650100000|2021-05-10 12:35:00|1591.6|1589.6|1594.2|1591.2|1595|1592.9|1591.4|1589.1|0
1620650400000|2021-05-10 12:40:00|1594.3|1591.3|1595.3|1592.3|1595.5|1592.5|1593.1|1590.1|0
1620653400000|2021-05-10 13:30:00|1596.3|1593.3|1589.5|1586.5|1596.7|1593.7|1586.1|1583.1|1
1620653700000|2021-05-10 13:35:00|1588.8|1586.8|1589.2|1586.2|1592.8|1590.3|1588.3|1585.8|4
1620654000000|2021-05-10 13:40:00|1589.3|1586.3|1592.8|1589.8|1594.3|1591.3|1588.8|1585.8|0
1620654300000|2021-05-10 13:45:00|1593.1|1590.1|1591.3|1588.3|1593.1|1590.1|1588.7|1586.4|0
1620654600000|2021-05-10 13:50:00|1591.4|1588.4|1588.8|1585.8|1592.4|1589.4|1586.9|1583.9|2
1620654900000|2021-05-10 13:55:00|1588.6|1585.6|1585.8|1584.6|1588.8|1586.3|1585.7|1583.8|32
1620655200000|2021-05-10 14:00:00|1586|1584.8|1583.5|1580.5|1586|1584.8|1582.8|1579.8|39
1620655500000|2021-05-10 14:05:00|1583.6|1580.6|1589.5|1586.5|1589.9|1586.9|1583.5|1580.5|0
1620655800000|2021-05-10 14:10:00|1589.7|1586.7|1593.8|1590.8|1594.2|1591.2|1588.9|1585.9|0
1620656100000|2021-05-10 14:15:00|1593.7|1590.7|1595.2|1592.2|1596.2|1593.2|1592.4|1589.4|0
1620656400000|2021-05-10 14:20:00|1595.3|1592.3|1592.9|1589.9|1595.4|1592.4|1592.7|1589.7|0
1620656700000|2021-05-10 14:25:00|1592.7|1589.7|1594.1|1591.1|1596.9|1593.9|1592.7|1589.7|3
1620657000000|2021-05-10 14:30:00|1593.9|1590.9|1591.9|1588.9|1594.2|1591.2|1590.9|1587.9|0
1620657300000|2021-05-10 14:35:00|1592.1|1589.1|1592|1589|1592.7|1589.7|1589.8|1586.8|0
1620657600000|2021-05-10 14:40:00|1592.1|1589.1|1591.6|1588.6|1592.7|1589.7|1590.9|1587.9|0
1620657900000|2021-05-10 14:45:00|1591.4|1588.4|1588.2|1585.2|1591.6|1588.6|1586.8|1583.8|0
1620658200000|2021-05-10 14:50:00|1588.1|1585.1|1588.7|1585.7|1589.7|1586.7|1586.4|1583.4|0
1620658500000|2021-05-10 14:55:00|1588.8|1585.8|1590.4|1587.4|1590.7|1587.7|1587.4|1584.4|0
1620658800000|2021-05-10 15:00:00|1590.7|1587.7|1594.1|1592.9|1595.1|1593|1590.2|1587.2|0
1620659100000|2021-05-10 15:05:00|1593.8|1592.6|1593.6|1590.6|1595.2|1592.9|1592.7|1589.7|6
1620659400000|2021-05-10 15:10:00|1593.4|1590.4|1592.2|1589.2|1595.2|1592.2|1591.9|1588.9|8
1620659700000|2021-05-10 15:15:00|1592.4|1589.4|1593.2|1590.2|1593.7|1590.7|1591.7|1588.9|0
1620660000000|2021-05-10 15:20:00|1592.7|1589.7|1590.6|1589.4|1594.2|1591.7|1590.6|1589.4|0
1620660300000|2021-05-10 15:25:00|1590.7|1589.5|1591.1|1589.9|1592.3|1590.5|1590.3|1587.8|2
1620660600000|2021-05-10 15:30:00|1591|1589.8|1590.5|1589.3|1591.2|1590|1589.2|1588|0
1620660900000|2021-05-10 15:35:00|1589.9|1588.7|1590.1|1588.9|1590.7|1589.5|1588.5|1587.3|0
1620661200000|2021-05-10 15:40:00|1590|1588.8|1590.1|1588.9|1591.8|1590.6|1589.6|1588.4|0
1620661500000|2021-05-10 15:45:00|1590|1588.8|1590.7|1589.5|1591.5|1590.3|1589.5|1588.3|0
1620661800000|2021-05-10 15:50:00|1590.8|1589.6|1591|1589.8|1591.5|1590.3|1590|1588.8|14
1620662100000|2021-05-10 15:55:00|1591.1|1589.9|1589.2|1588|1591.7|1590.5|1589|1587.8|15
1620662400000|2021-05-10 16:00:00|1589.5|1588.3|1591.2|1590|1591.2|1590|1588.5|1587.3|0
1620662700000|2021-05-10 16:05:00|1591|1589.8|1590|1588.8|1591.2|1590|1588.5|1587.3|1
1620663000000|2021-05-10 16:10:00|1589.2|1588|1588.6|1587.4|1590.3|1589.1|1587.7|1586.5|25
1620663300000|2021-05-10 16:15:00|1588.7|1587.5|1587.8|1585.8|1590|1587.5|1587.3|1584.8|9
1620663600000|2021-05-10 16:20:00|1588.1|1586.1|1587.3|1585.3|1589.3|1586.8|1587.3|1584.8|0
1620663900000|2021-05-10 16:25:00|1587.1|1585.1|1585.3|1583.3|1588|1585.6|1585.2|1582.7|0
1620664200000|2021-05-10 16:30:00|1586|1583|1587.5|1584.5|1589.2|1586.8|1585.1|1583|0
1620664500000|2021-05-10 16:35:00|1586.9|1584.9|1589.2|1586.2|1589.3|1586.8|1586.3|1584|0
1620664800000|2021-05-10 16:40:00|1588.6|1586.6|1586.6|1585.4|1589.7|1587.1|1586.2|1584.2|0
1620665100000|2021-05-10 16:45:00|1586.4|1585.2|1587.4|1586.2|1588.8|1586.7|1586.4|1585.1|51
1620665400000|2021-05-10 16:50:00|1587.7|1586.5|1588.4|1586.4|1588.8|1586.9|1587.1|1585|11
1620665700000|2021-05-10 16:55:00|1587.9|1586.7|1590.4|1587.4|1590.9|1588.8|1587.6|1586.3|2
1620666000000|2021-05-10 17:00:00|1590.5|1587.5|1587.2|1585.2|1590.5|1587.5|1586.5|1585|2
1620666300000|2021-05-10 17:05:00|1586.7|1585.5|1588.1|1585.1|1588.8|1587.1|1585.7|1583.8|7
1620666600000|2021-05-10 17:10:00|1588.3|1585.3|1587.2|1584.2|1589.1|1586.1|1587.1|1584.1|0
1620666900000|2021-05-10 17:15:00|1587.3|1584.3|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|0
1620667200000|2021-05-10 17:20:00|1587.2|1584.2|1587.2|1584.2|1588.5|1585.5|1586.3|1583.6|6
1620667500000|2021-05-10 17:25:00|1587.8|1584.8|1587.4|1584.4|1588.4|1585.4|1586.6|1583.6|0
1620667800000|2021-05-10 17:30:00|1587.3|1584.3|1586.7|1583.7|1587.8|1584.8|1586.1|1583.1|0
1620668100000|2021-05-10 17:35:00|1587.1|1584.1|1587.6|1584.6|1587.9|1584.9|1586.6|1583.6|0
1620668400000|2021-05-10 17:40:00|1587.7|1584.7|1587.1|1584.1|1588|1585|1586.6|1583.6|0
1620668700000|2021-05-10 17:45:00|1586.9|1583.9|1586.5|1583.5|1587.8|1584.8|1585.4|1582.4|1
1620669000000|2021-05-10 17:50:00|1586.3|1583.3|1589.3|1586.3|1589.3|1586.3|1585.8|1582.8|0
1620669300000|2021-05-10 17:55:00|1589.7|1586.7|1588.8|1585.8|1589.8|1586.8|1588.2|1585.2|0
1620669600000|2021-05-10 18:00:00|1588.9|1585.9|1589|1586|1589.9|1586.9|1587|1584|1
1620669900000|2021-05-10 18:05:00|1589.4|1586.4|1586.8|1583.8|1591|1588|1586|1583.8|4
1620670200000|2021-05-10 18:10:00|1586.9|1583.9|1592.5|1589.5|1592.6|1589.6|1586.9|1583.9|0
1620670500000|2021-05-10 18:15:00|1592.6|1589.6|1590.6|1587.6|1593.2|1590.2|1590|1587.2|3
1620691200000|2021-05-11 00:00:00|1589.7|1586.7|1589.9|1586.9|1592.4|1589.4|1586.7|1583.7|0
1620691500000|2021-05-11 00:05:00|1589.7|1586.7|1591.9|1588.9|1592|1589|1589.4|1586.4|0
1620691800000|2021-05-11 00:10:00|1592|1589|1594.1|1591.1|1594.3|1591.3|1592|1589|0
1620692100000|2021-05-11 00:15:00|1594|1591|1592.5|1589.5|1594.1|1591.1|1592.1|1589.1|0
1620692400000|2021-05-11 00:20:00|1592.3|1589.3|1591.2|1588.2|1592.6|1589.6|1590.6|1587.6|0
1620692700000|2021-05-11 00:25:00|1591.5|1588.5|1590.1|1587.1|1591.6|1588.6|1590.1|1587.1|0
1620693000000|2021-05-11 00:30:00|1590.2|1587.2|1589.7|1586.7|1590.6|1587.6|1589.7|1586.7|0
1620693300000|2021-05-11 00:35:00|1589.9|1586.9|1589|1586|1590.2|1588.1|1586.9|1585.2|0
1620693600000|2021-05-11 00:40:00|1589.1|1586.1|1588.1|1585.1|1589.2|1586.2|1587.9|1584.9|0
1620693900000|2021-05-11 00:45:00|1587.9|1584.9|1587.5|1584.5|1587.9|1584.9|1586|1584.1|0
1620694200000|2021-05-11 00:50:00|1587.3|1584.3|1584.8|1581.8|1587.3|1584.3|1583.9|1581.3|0
1620694500000|2021-05-11 00:55:00|1585|1582|1583.2|1580.2|1585|1582|1583.1|1580.1|0
1620694800000|2021-05-11 01:00:00|1580.8|1577.8|1578.5|1575.5|1581.5|1578.5|1576.2|1573.2|1
1620695100000|2021-05-11 01:05:00|1578.3|1575.3|1579|1576|1581.6|1578.6|1578.3|1575.3|0
1620695400000|2021-05-11 01:10:00|1578.8|1575.8|1582.5|1579.5|1582.5|1579.5|1578.7|1575.7|0
1620695700000|2021-05-11 01:15:00|1582.3|1579.3|1585.2|1582.2|1585.2|1582.2|1581.7|1578.7|0
1620696000000|2021-05-11 01:20:00|1585.1|1582.1|1586.7|1583.7|1587.1|1584.1|1585.1|1582.1|0
1620696300000|2021-05-11 01:25:00|1586.8|1583.8|1585.7|1582.7|1586.9|1583.9|1584.1|1581.1|0
1620696600000|2021-05-11 01:30:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1584.7|1581.7|0
1620696900000|2021-05-11 01:35:00|1585.7|1582.7|1585.8|1582.8|1586.1|1583.1|1585.1|1582.1|0
1620697200000|2021-05-11 01:40:00|1586|1583|1584.1|1581.1|1586.1|1583.1|1583.6|1580.6|0
1620697500000|2021-05-11 01:45:00|1583.8|1580.8|1585.2|1582.2|1585.4|1582.4|1583.6|1580.6|0
1620697800000|2021-05-11 01:50:00|1585.1|1582.1|1584.7|1581.7|1585.1|1582.1|1584.1|1581.1|0
1620698100000|2021-05-11 01:55:00|1584.6|1581.6|1582.9|1579.9|1584.6|1581.6|1582.6|1579.6|0
1620698400000|2021-05-11 02:00:00|1582.7|1579.7|1583.2|1580.2|1583.9|1580.9|1582.1|1579.1|0
1620698700000|2021-05-11 02:05:00|1583.4|1580.4|1582.9|1579.9|1583.7|1580.7|1582.2|1579.2|0
1620699000000|2021-05-11 02:10:00|1582.8|1579.8|1585.2|1582.2|1585.4|1582.4|1582.7|1579.7|0
1620699300000|2021-05-11 02:15:00|1584.9|1581.9|1584.2|1581.2|1584.9|1581.9|1583.9|1580.9|0
1620699600000|2021-05-11 02:20:00|1584.4|1581.4|1583.8|1580.8|1584.8|1581.8|1583.2|1580.2|0
1620699900000|2021-05-11 02:25:00|1583.7|1580.7|1583.7|1580.7|1583.8|1580.8|1583.6|1580.6|0
1620700200000|2021-05-11 02:30:00|1583.8|1580.8|1582.8|1579.8|1583.8|1580.8|1582.6|1579.6|0
1620700500000|2021-05-11 02:35:00|1582.7|1579.7|1582.7|1579.7|1582.8|1579.8|1582|1579|0
1620700800000|2021-05-11 02:40:00|1582.8|1579.8|1582.8|1579.8|1582.8|1579.8|1581.4|1578.4|0
1620701100000|2021-05-11 02:45:00|1582.5|1579.5|1583.8|1580.8|1584.7|1581.7|1582.5|1579.5|0
1620701400000|2021-05-11 02:50:00|1583.5|1580.5|1584.4|1581.4|1584.8|1581.8|1583.5|1580.5|0
1620701700000|2021-05-11 02:55:00|1584.5|1581.5|1583.8|1580.8|1584.5|1581.5|1583.8|1580.8|0
1620702000000|2021-05-11 03:00:00|1583.5|1580.5|1585|1582|1585.3|1582.3|1582.8|1579.8|0
1620702300000|2021-05-11 03:05:00|1584.9|1581.9|1585.8|1582.8|1586.3|1583.3|1584.8|1581.8|0
1620702600000|2021-05-11 03:10:00|1585.9|1582.9|1586.2|1583.2|1586.3|1583.3|1585.2|1582.2|0
1620702900000|2021-05-11 03:15:00|1586.4|1583.4|1587.9|1584.9|1588.2|1585.2|1585.7|1582.7|0
1620703200000|2021-05-11 03:20:00|1588|1585|1587.8|1584.8|1588.2|1585.2|1587|1584|0
1620703500000|2021-05-11 03:25:00|1588|1585|1588.7|1585.7|1589|1586|1587.9|1584.9|0
1620703800000|2021-05-11 03:30:00|1588.6|1585.6|1586.8|1583.8|1588.6|1585.6|1586.5|1583.5|0
1620704100000|2021-05-11 03:35:00|1586.7|1583.7|1586.2|1583.2|1587.3|1584.3|1586.2|1583.2|0
1620704400000|2021-05-11 03:40:00|1586.3|1583.3|1586|1583|1586.3|1583.3|1586|1583|0
1620704700000|2021-05-11 03:45:00|1585.7|1582.7|1585.3|1582.3|1585.9|1582.9|1585.3|1582.3|0
1620705000000|2021-05-11 03:50:00|1585.4|1582.4|1585.9|1582.9|1586|1583|1585.4|1582.4|0
1620705300000|2021-05-11 03:55:00|1586|1583|1586.1|1583.1|1586.2|1583.2|1585.5|1582.5|0
1620705600000|2021-05-11 04:00:00|1586|1583|1585|1582|1586.3|1583.3|1585|1582|0
1620705900000|2021-05-11 04:05:00|1584.6|1581.6|1584.3|1581.3|1584.6|1581.6|1584|1581|0
1620706200000|2021-05-11 04:10:00|1584.1|1581.1|1584.3|1581.3|1584.5|1581.5|1584|1581|0
1620706500000|2021-05-11 04:15:00|1584.1|1581.1|1584.1|1581.1|1584.5|1581.5|1584|1581|0
1620706800000|2021-05-11 04:20:00|1584|1581|1583.5|1580.5|1584|1581|1583.4|1580.4|0
1620707100000|2021-05-11 04:25:00|1583.4|1580.4|1584.4|1581.4|1584.4|1581.4|1583.3|1580.3|0
1620707400000|2021-05-11 04:30:00|1584.3|1581.3|1583.6|1580.6|1584.3|1581.3|1583.5|1580.5|0
1620707700000|2021-05-11 04:35:00|1583.5|1580.5|1584|1581|1584|1581|1583.5|1580.5|0
1620708000000|2021-05-11 04:40:00|1584.1|1581.1|1584.8|1581.8|1585.1|1582.1|1584.1|1581.1|0
1620708300000|2021-05-11 04:45:00|1584.5|1581.5|1583.8|1580.8|1584.6|1581.6|1583.8|1580.8|0
1620708600000|2021-05-11 04:50:00|1583.6|1580.6|1583.1|1580.1|1583.6|1580.6|1583.1|1580.1|0
1620708900000|2021-05-11 04:55:00|1583|1580|1583.1|1580.1|1583.1|1580.1|1583|1580|0
1620709200000|2021-05-11 05:00:00|1583.3|1580.3|1583.1|1580.1|1583.4|1580.4|1583.1|1580.1|0
1620709500000|2021-05-11 05:05:00|1583.4|1580.4|1583.6|1580.6|1584.1|1581.1|1583.4|1580.4|0
1620709800000|2021-05-11 05:10:00|1583.7|1580.7|1585|1582|1585.1|1582.1|1583.7|1580.7|0
1620710100000|2021-05-11 05:15:00|1584.9|1581.9|1585.1|1582.1|1585.2|1582.2|1584.5|1581.5|0
1620710400000|2021-05-11 05:20:00|1584.9|1581.9|1585.4|1582.4|1585.5|1582.5|1584.9|1581.9|0
1620710700000|2021-05-11 05:25:00|1585.2|1582.2|1584.6|1581.6|1585.2|1582.2|1584.5|1581.5|0
1620711000000|2021-05-11 05:30:00|1585.1|1582.1|1587.4|1584.4|1588.2|1585.2|1585.1|1582.1|0
1620711300000|2021-05-11 05:35:00|1587.5|1584.5|1587.9|1584.9|1588.7|1585.7|1587.5|1584.5|0
1620711600000|2021-05-11 05:40:00|1587.7|1584.7|1586.4|1583.4|1588.7|1585.7|1586.2|1583.2|0
1620711900000|2021-05-11 05:45:00|1586.2|1583.2|1587.1|1584.1|1587.1|1584.1|1586|1583|0
1620712200000|2021-05-11 05:50:00|1587.2|1584.2|1588.4|1585.4|1588.4|1585.4|1587.2|1584.2|0
1620712500000|2021-05-11 05:55:00|1588.5|1585.5|1588.4|1585.4|1589.6|1586.6|1588.4|1585.4|0
1620712800000|2021-05-11 06:00:00|1588.5|1585.5|1589.6|1586.6|1589.7|1586.7|1587.7|1584.7|0
1620713100000|2021-05-11 06:05:00|1589.7|1586.7|1590|1587|1590.2|1587.2|1589.1|1586.1|0
1620713400000|2021-05-11 06:10:00|1589.9|1586.9|1587.3|1584.3|1590.1|1587.1|1587.2|1584.2|0
1620713700000|2021-05-11 06:15:00|1587.4|1584.4|1588|1585|1588.6|1585.6|1587.3|1584.3|0
1620714000000|2021-05-11 06:20:00|1587.8|1584.8|1588.8|1585.8|1589.1|1586.1|1587.8|1584.8|0
1620714300000|2021-05-11 06:25:00|1588.7|1585.7|1588|1585|1588.8|1585.8|1587.7|1584.7|0
1620714600000|2021-05-11 06:30:00|1587.8|1584.8|1588.6|1585.6|1589|1586|1587.1|1584.1|0
1620714900000|2021-05-11 06:35:00|1588.3|1585.3|1589.3|1586.3|1590|1587|1588.3|1585.3|0
1620715200000|2021-05-11 06:40:00|1589.1|1586.1|1590|1587|1590|1587|1588.8|1585.8|0
1620715500000|2021-05-11 06:45:00|1589.8|1586.8|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|0
1620715800000|2021-05-11 06:50:00|1589.5|1586.5|1590|1587|1591.5|1588.5|1588.7|1585.7|0
1620716100000|2021-05-11 06:55:00|1589.8|1586.8|1588|1586|1590|1587|1587.6|1586|0
1620716400000|2021-05-11 07:00:00|1588.1|1586.1|1586.7|1585.5|1588.4|1586.4|1586.7|1585.5|0
1620716700000|2021-05-11 07:05:00|1586.6|1585.4|1587.1|1584.1|1587.5|1585.4|1586.2|1583.2|1
1620717000000|2021-05-11 07:10:00|1587|1584|1587.3|1584.3|1587.5|1584.5|1586.3|1583.3|0
1620717300000|2021-05-11 07:15:00|1587.2|1584.2|1586.3|1583.3|1587.3|1584.3|1586.1|1583.1|0
1620717600000|2021-05-11 07:20:00|1586.6|1583.6|1587.6|1584.6|1587.6|1584.6|1586.3|1583.3|0
1620717900000|2021-05-11 07:25:00|1587.7|1584.7|1588.1|1585.1|1588.1|1585.1|1587.4|1584.4|0
1620718200000|2021-05-11 07:30:00|1587.8|1584.8|1587|1584|1587.8|1584.8|1586.8|1583.8|0
1620718500000|2021-05-11 07:35:00|1587.1|1584.1|1587.1|1585.1|1587.8|1585.3|1586.2|1584.1|0
1620718800000|2021-05-11 07:40:00|1587|1585|1587.8|1584.8|1588.2|1585.2|1586.3|1584.7|0
1620719100000|2021-05-11 07:45:00|1587.2|1585.2|1586.3|1585.1|1587.8|1585.3|1586.3|1584.7|0
1620719400000|2021-05-11 07:50:00|1586.9|1584.9|1586.2|1585|1586.9|1585.2|1586|1584.7|0
1620719700000|2021-05-11 07:55:00|1586.9|1584.9|1587.1|1585.1|1587.2|1585.4|1585.7|1584.5|0
1620720000000|2021-05-11 08:00:00|1587.2|1585.2|1586|1584.8|1587.8|1585.3|1585.8|1584.6|0
1620720300000|2021-05-11 08:05:00|1586.2|1585|1588.3|1585.3|1588.4|1585.4|1586.2|1584.7|0
1620720600000|2021-05-11 08:10:00|1588.6|1585.6|1588.3|1585.3|1589.2|1586.2|1588.3|1585.3|0
1620720900000|2021-05-11 08:15:00|1588.2|1585.2|1588.9|1585.9|1589.1|1586.1|1587.1|1584.6|0
1620721200000|2021-05-11 08:20:00|1588.7|1585.7|1590.3|1587.3|1590.6|1587.6|1588.7|1585.7|0
1620721500000|2021-05-11 08:25:00|1590.4|1587.4|1590.9|1587.9|1591.2|1588.2|1590.2|1587.2|0
1620721800000|2021-05-11 08:30:00|1590.4|1587.4|1591.9|1588.9|1591.9|1588.9|1590.3|1587.3|0
1620722100000|2021-05-11 08:35:00|1591.8|1588.8|1592.9|1589.9|1593|1590|1591.8|1588.8|0
1620722400000|2021-05-11 08:40:00|1593|1590|1593.5|1590.5|1594.2|1591.2|1593|1590|0
1620722700000|2021-05-11 08:45:00|1593.6|1590.6|1593|1590|1593.7|1590.7|1592.5|1589.5|0
1620723000000|2021-05-11 08:50:00|1593.2|1590.2|1592.7|1589.7|1593.7|1590.7|1592.7|1589.7|0
1620723300000|2021-05-11 08:55:00|1592.9|1589.9|1592.4|1589.4|1593.3|1590.3|1592.2|1589.2|0
1620723600000|2021-05-11 09:00:00|1592.3|1589.3|1593.2|1590.2|1593.4|1590.4|1592|1589|0
1620723900000|2021-05-11 09:05:00|1593.5|1590.5|1593.9|1590.9|1593.9|1590.9|1593.3|1590.3|0
1620724200000|2021-05-11 09:10:00|1594.2|1591.2|1596.3|1593.3|1597.4|1594.4|1594.2|1591.2|0
1620724500000|2021-05-11 09:15:00|1596.2|1593.2|1596.4|1593.4|1596.7|1593.7|1595.7|1592.7|0
1620724800000|2021-05-11 09:20:00|1596.3|1593.3|1595.2|1592.2|1596.3|1593.3|1595.2|1592.2|0
1620725100000|2021-05-11 09:25:00|1594.9|1591.9|1594.5|1591.5|1594.9|1591.9|1594.2|1591.2|0
1620725400000|2021-05-11 09:30:00|1594.2|1591.2|1593.8|1590.8|1594.4|1591.4|1593.2|1590.2|0
1620725700000|2021-05-11 09:35:00|1593.7|1590.7|1594.4|1591.4|1594.5|1591.5|1593.4|1590.4|0
1620726000000|2021-05-11 09:40:00|1594.2|1591.2|1593.4|1590.4|1594.2|1591.2|1593.4|1590.4|0
1620726300000|2021-05-11 09:45:00|1593.7|1590.7|1592.3|1589.3|1593.8|1590.8|1592.3|1589.3|0
1620726600000|2021-05-11 09:50:00|1592.2|1589.2|1592.3|1589.3|1592.6|1589.6|1591.7|1588.7|0
1620726900000|2021-05-11 09:55:00|1592.4|1589.4|1592.1|1589.1|1592.8|1589.8|1591.8|1588.8|0
1620727200000|2021-05-11 10:00:00|1592|1589|1593.6|1590.6|1594.1|1591.1|1591.9|1588.9|0
1620727500000|2021-05-11 10:05:00|1593.9|1590.9|1594.9|1591.9|1594.9|1591.9|1593.1|1590.1|0
1620727800000|2021-05-11 10:10:00|1594.8|1591.8|1596.1|1593.1|1596.3|1593.3|1594.1|1591.1|0
1620728100000|2021-05-11 10:15:00|1596.3|1593.3|1596.5|1593.5|1597.1|1594.1|1596.1|1593.1|0
1620728400000|2021-05-11 10:20:00|1596.4|1593.4|1596.6|1593.6|1596.9|1593.9|1596.4|1593.4|0
1620728700000|2021-05-11 10:25:00|1596.5|1593.5|1594.3|1591.3|1596.9|1593.9|1594.1|1591.1|0
1620729000000|2021-05-11 10:30:00|1594.1|1591.1|1594.6|1591.6|1595.3|1592.3|1593.5|1590.5|0
1620729300000|2021-05-11 10:35:00|1594.8|1591.8|1595.3|1592.3|1596.1|1593.1|1594.5|1591.5|0
1620729600000|2021-05-11 10:40:00|1595.4|1592.4|1596.8|1593.8|1596.8|1593.8|1595.1|1592.1|0
1620729900000|2021-05-11 10:45:00|1597|1594|1596.6|1593.6|1598.1|1595.1|1596.6|1593.6|0
1620730200000|2021-05-11 10:50:00|1596.8|1593.8|1598.6|1595.6|1599.1|1596.1|1596.3|1593.3|0
1620730500000|2021-05-11 10:55:00|1598.8|1595.8|1597.9|1594.9|1598.9|1595.9|1597.3|1594.3|0
1620730800000|2021-05-11 11:00:00|1597.6|1594.6|1596.5|1595.3|1598|1595.3|1596.5|1593.9|0
1620731100000|2021-05-11 11:05:00|1596.3|1595.1|1596|1594.8|1598.1|1595.5|1596|1594.8|0
1620731400000|2021-05-11 11:10:00|1596.1|1594.9|1596.5|1595.3|1597.3|1595.4|1596|1594.8|0
1620731700000|2021-05-11 11:15:00|1597.1|1595.1|1596.3|1595.1|1598.4|1595.5|1596.1|1594.9|0
1620732000000|2021-05-11 11:20:00|1596.1|1594.9|1596.4|1595.2|1596.4|1595.2|1595.5|1594.3|0
1620732300000|2021-05-11 11:25:00|1596.3|1595.1|1597.9|1594.9|1598.4|1595.4|1595.4|1593.2|1
1620732600000|2021-05-11 11:30:00|1597.7|1594.7|1597.9|1594.9|1598.9|1595.9|1597.6|1594.6|0
1620732900000|2021-05-11 11:35:00|1598|1595|1596.4|1593.4|1598.4|1595.4|1596.4|1593.4|0
1620733200000|2021-05-11 11:40:00|1596.2|1593.2|1595.6|1592.6|1596.6|1593.6|1595.2|1592.2|0
1620733500000|2021-05-11 11:45:00|1595.9|1592.9|1595.5|1592.5|1595.9|1592.9|1595.1|1592.1|0
1620733800000|2021-05-11 11:50:00|1595.7|1592.7|1596.9|1593.9|1596.9|1593.9|1595.6|1592.6|0
1620734100000|2021-05-11 11:55:00|1597|1594|1597|1594|1598.2|1595.2|1596.6|1593.6|0
1620734400000|2021-05-11 12:00:00|1596.9|1593.9|1596.6|1593.6|1596.9|1593.9|1595.6|1592.6|0
1620734700000|2021-05-11 12:05:00|1597|1594|1596.2|1593.2|1597.4|1594.4|1595.5|1592.5|0
1620735000000|2021-05-11 12:10:00|1595.7|1592.7|1597.8|1594.8|1598|1595|1595.5|1592.5|0
1620735300000|2021-05-11 12:15:00|1597.9|1594.9|1597.2|1594.2|1598.6|1595.6|1596.7|1593.7|2
1620735600000|2021-05-11 12:20:00|1597.1|1594.1|1596.5|1593.5|1597.5|1594.5|1595.7|1592.7|0
1620735900000|2021-05-11 12:25:00|1596.3|1593.3|1598.2|1595.2|1600|1597|1596.3|1593.3|0
1620736200000|2021-05-11 12:30:00|1598.1|1595.1|1599.3|1596.3|1600.1|1597.1|1597.3|1594.3|0
1620736500000|2021-05-11 12:35:00|1599.1|1596.1|1599.6|1596.6|1600.2|1597.2|1598.8|1595.8|0
1620736800000|2021-05-11 12:40:00|1599.3|1596.3|1598.8|1595.8|1599.8|1596.8|1598.6|1595.6|0
1620739800000|2021-05-11 13:30:00|1600.8|1597.8|1608.3|1605.3|1609.4|1606.4|1600.8|1597.8|1
1620740100000|2021-05-11 13:35:00|1608.6|1605.6|1612.3|1609.3|1612.3|1609.3|1607|1604|0
1620740400000|2021-05-11 13:40:00|1612.1|1609.1|1615.1|1612.1|1615.6|1612.6|1611.6|1608.6|0
1620740700000|2021-05-11 13:45:00|1615.2|1612.2|1616.6|1613.6|1618.3|1615.3|1614.3|1611.3|5
1620741000000|2021-05-11 13:50:00|1616.3|1613.3|1618.9|1615.9|1620.6|1617.6|1615.3|1612.3|0
1620741300000|2021-05-11 13:55:00|1618.8|1615.8|1619.4|1616.4|1621.1|1618.1|1618.3|1615.3|0
1620741600000|2021-05-11 14:00:00|1619.3|1616.3|1621.3|1618.3|1621.6|1618.6|1617.6|1614.6|0
1620741900000|2021-05-11 14:05:00|1621.4|1618.4|1624.6|1621.6|1626.2|1623.2|1621.4|1618.4|0
1620742200000|2021-05-11 14:10:00|1624.8|1621.8|1623.3|1620.3|1628.1|1625.1|1623.1|1620.1|0
1620742500000|2021-05-11 14:15:00|1623.6|1620.6|1623.5|1620.5|1623.6|1620.6|1621|1618|16
1620742800000|2021-05-11 14:20:00|1623.2|1620.2|1623.9|1622.7|1627.2|1624.2|1623.2|1620.2|0
1620743100000|2021-05-11 14:25:00|1623.7|1622.5|1619.5|1617.5|1624.8|1623.2|1619.2|1616.7|5
1620743400000|2021-05-11 14:30:00|1619.2|1617.2|1619|1617|1621.5|1619|1618.5|1616|0
1620743700000|2021-05-11 14:35:00|1619.1|1617.1|1617.5|1614.5|1619.5|1617.1|1616.2|1613.2|0
1620744000000|2021-05-11 14:40:00|1616.8|1614.8|1617.4|1614.4|1618.7|1616.7|1616.7|1613.8|7
1620744300000|2021-05-11 14:45:00|1617.5|1614.5|1618.5|1615.5|1619.5|1616.5|1617|1614|1
1620744600000|2021-05-11 14:50:00|1618.7|1615.7|1622.7|1619.7|1623.2|1620.2|1618.7|1615.7|0
1620744900000|2021-05-11 14:55:00|1622.6|1619.6|1621.7|1618.7|1623.5|1620.5|1621.2|1618.2|0
1620745200000|2021-05-11 15:00:00|1622|1619|1622.5|1619.5|1622.7|1619.7|1620.2|1617.2|0
1620745500000|2021-05-11 15:05:00|1622.3|1619.3|1623|1620|1624.3|1621.3|1622|1619|0
1620745800000|2021-05-11 15:10:00|1623.1|1620.1|1625.2|1622.2|1625.5|1622.5|1622.7|1619.7|0
1620746100000|2021-05-11 15:15:00|1624.9|1621.9|1626.4|1623.4|1626.7|1623.7|1624.9|1621.9|0
1620746400000|2021-05-11 15:20:00|1626.6|1623.6|1622.3|1619.3|1628.2|1625.2|1621.6|1618.6|2
1620746700000|2021-05-11 15:25:00|1622.4|1619.4|1621.9|1618.9|1624.4|1621.4|1621.4|1618.4|0
1620747000000|2021-05-11 15:30:00|1621.8|1618.8|1621.9|1618.9|1623.4|1620.4|1621.7|1618.7|0
1620747300000|2021-05-11 15:35:00|1622.1|1619.1|1622.2|1619.2|1622.7|1619.7|1621|1618.2|0
1620747600000|2021-05-11 15:40:00|1622|1619|1621.9|1618.9|1622.2|1619.2|1619.4|1618|0
1620747900000|2021-05-11 15:45:00|1621.8|1618.8|1622.5|1619.5|1622.9|1619.9|1619.8|1618.2|0
1620748200000|2021-05-11 15:50:00|1622.7|1619.7|1622.2|1619.2|1623.2|1620.2|1620.5|1618.2|0
1620748500000|2021-05-11 15:55:00|1622.1|1619.1|1620.2|1619|1623|1620|1619.8|1617.4|29
1620748800000|2021-05-11 16:00:00|1620.3|1619.1|1622.9|1619.9|1623.2|1620.2|1620.3|1618.2|1
1620749100000|2021-05-11 16:05:00|1623|1620|1623.8|1620.8|1625.2|1622.3|1622.9|1619.9|6
1620749400000|2021-05-11 16:10:00|1623.6|1620.6|1622.6|1619.6|1624.3|1621.3|1622.1|1619.1|0
1620749700000|2021-05-11 16:15:00|1622.9|1619.9|1622.4|1619.4|1622.9|1619.9|1621.9|1618.9|0
1620750000000|2021-05-11 16:20:00|1622.6|1619.6|1623.8|1620.8|1624|1621|1622.4|1619.4|0
1620750300000|2021-05-11 16:25:00|1624.2|1621.2|1623.1|1620.1|1624.8|1621.8|1623.1|1620.1|0
1620750600000|2021-05-11 16:30:00|1623.2|1620.2|1624.8|1621.8|1624.9|1621.9|1622.9|1619.9|0
1620750900000|2021-05-11 16:35:00|1624.6|1621.6|1624.8|1621.8|1625.3|1622.3|1623.8|1620.8|0
1620751200000|2021-05-11 16:40:00|1624.9|1621.9|1624.6|1621.6|1625.8|1622.8|1624.3|1621.3|0
1620751500000|2021-05-11 16:45:00|1624.7|1621.7|1625.5|1622.5|1626.8|1623.8|1624.7|1621.7|0
1620751800000|2021-05-11 16:50:00|1625.4|1622.4|1623.1|1620.1|1625.4|1622.4|1622.8|1619.8|4
1620752100000|2021-05-11 16:55:00|1623.3|1620.3|1623.6|1620.6|1624.7|1621.7|1623.1|1620.1|0
1620752400000|2021-05-11 17:00:00|1623.3|1620.3|1623.1|1620.1|1623.8|1620.8|1622.6|1619.6|0
1620752700000|2021-05-11 17:05:00|1623.3|1620.3|1624|1621|1624.8|1621.8|1622.1|1619.1|0
1620753000000|2021-05-11 17:10:00|1624.2|1621.2|1624.3|1621.3|1626.1|1624|1623.9|1621.1|2
1620753300000|2021-05-11 17:15:00|1624.4|1621.4|1624.4|1621.4|1625.1|1623.2|1622.3|1620.6|10
1620753600000|2021-05-11 17:20:00|1624.6|1621.6|1622.3|1621.1|1624.6|1621.6|1621.7|1620.5|0
1620753900000|2021-05-11 17:25:00|1622.2|1621|1623.1|1620.1|1623.1|1621|1621.2|1619.1|1
1620754200000|2021-05-11 17:30:00|1622.9|1619.9|1623.8|1620.8|1624.7|1621.7|1622.8|1619.8|0
1620754500000|2021-05-11 17:35:00|1623.9|1620.9|1622.4|1619.4|1624.6|1621.6|1621.6|1619.1|0
1620754800000|2021-05-11 17:40:00|1622.6|1619.6|1623.3|1620.3|1623.8|1620.8|1621.1|1619.1|0
1620755100000|2021-05-11 17:45:00|1623.4|1620.4|1620.7|1619.5|1623.6|1620.6|1620.7|1619.1|1
1620755400000|2021-05-11 17:50:00|1621.1|1619.1|1619.7|1616.7|1621.6|1619.6|1619.4|1616.5|8
1620755700000|2021-05-11 17:55:00|1619.5|1616.5|1617.5|1614.5|1619.9|1616.9|1617.2|1614.2|0
1620756000000|2021-05-11 18:00:00|1617.6|1614.6|1618.3|1615.3|1619|1616|1615.4|1613.8|0
1620756300000|2021-05-11 18:05:00|1618.2|1615.2|1614.9|1611.9|1618.3|1615.3|1614.6|1611.7|12
1620756600000|2021-05-11 18:10:00|1615.1|1612.1|1617.7|1614.7|1618.2|1615.2|1613.4|1610.4|0
1620756900000|2021-05-11 18:15:00|1617.8|1614.8|1618.4|1615.4|1618.9|1615.9|1616.7|1613.7|10
1620777600000|2021-05-12 00:00:00|1620.3|1617.3|1621.4|1618.4|1621.9|1618.9|1617.3|1614.3|0
1620777900000|2021-05-12 00:05:00|1621.3|1618.3|1621.8|1618.8|1622.5|1619.5|1621.3|1618.3|0
1620778200000|2021-05-12 00:10:00|1621.5|1618.5|1622.7|1619.7|1624.4|1621.4|1621.5|1618.5|0
1620778500000|2021-05-12 00:15:00|1622.5|1619.5|1623.4|1620.4|1623.9|1620.9|1622.4|1619.4|0
1620778800000|2021-05-12 00:20:00|1623.5|1620.5|1624.3|1621.3|1624.4|1621.4|1623|1620|0
1620779100000|2021-05-12 00:25:00|1624.4|1621.4|1624.8|1621.8|1625.3|1622.3|1623.8|1620.8|0
1620779400000|2021-05-12 00:30:00|1624.6|1621.6|1624.8|1621.8|1624.9|1621.9|1624.2|1621.2|0
1620779700000|2021-05-12 00:35:00|1624.9|1621.9|1623.6|1620.6|1625.3|1622.3|1623|1620|0
1620780000000|2021-05-12 00:40:00|1623.8|1620.8|1622.9|1619.9|1623.8|1620.8|1622.5|1619.5|0
1620780300000|2021-05-12 00:45:00|1622.8|1619.8|1622.8|1619.8|1622.9|1619.9|1622.1|1619.1|0
1620780600000|2021-05-12 00:50:00|1622.9|1619.9|1624.6|1621.6|1624.6|1621.6|1622.9|1619.9|0
1620780900000|2021-05-12 00:55:00|1624.3|1621.3|1624|1621|1624.3|1621.3|1623.6|1620.6|0
1620781200000|2021-05-12 01:00:00|1624.1|1621.1|1621.7|1618.7|1624.2|1621.2|1621.1|1618.1|0
1620781500000|2021-05-12 01:05:00|1621.6|1618.6|1624.1|1621.1|1624.1|1621.1|1621.5|1618.5|0
1620781800000|2021-05-12 01:10:00|1624.2|1621.2|1623.5|1620.5|1624.2|1621.2|1623.2|1620.2|0
1620782100000|2021-05-12 01:15:00|1623.7|1620.7|1624.5|1621.5|1624.7|1621.7|1623.3|1620.3|0
1620782400000|2021-05-12 01:20:00|1624.6|1621.6|1624.6|1621.6|1624.7|1621.7|1623.6|1620.6|0
1620782700000|2021-05-12 01:25:00|1624.4|1621.4|1625.6|1622.6|1626.1|1623.1|1624.1|1621.1|0
1620783000000|2021-05-12 01:30:00|1625.5|1622.5|1629.8|1626.8|1630.2|1627.2|1625.3|1622.3|0
1620783300000|2021-05-12 01:35:00|1629.7|1626.7|1630.9|1627.9|1632.8|1629.8|1629.7|1626.7|0
1620783600000|2021-05-12 01:40:00|1630.8|1627.8|1632.4|1629.4|1632.9|1629.9|1630.8|1627.8|0
1620783900000|2021-05-12 01:45:00|1632.3|1629.3|1634.3|1631.3|1634.3|1631.3|1631.9|1628.9|0
1620784200000|2021-05-12 01:50:00|1634.4|1631.4|1637.6|1634.6|1637.6|1634.6|1633.6|1630.6|0
1620784500000|2021-05-12 01:55:00|1637.4|1634.4|1639.1|1636.1|1639.4|1636.4|1636.6|1633.6|0
1620784800000|2021-05-12 02:00:00|1639.8|1636.8|1639.8|1636.8|1640.3|1637.3|1637.7|1634.7|0
1620785100000|2021-05-12 02:05:00|1640.1|1637.1|1640.3|1637.3|1640.8|1637.8|1639.3|1636.3|0
1620785400000|2021-05-12 02:10:00|1640.2|1637.2|1640.7|1637.7|1641.1|1638.1|1639.6|1636.6|0
1620785700000|2021-05-12 02:15:00|1640.6|1637.6|1639.7|1636.7|1640.6|1637.6|1638.3|1635.3|0
1620786000000|2021-05-12 02:20:00|1639.6|1636.6|1638.7|1635.7|1639.7|1636.7|1638.3|1635.3|0
1620786300000|2021-05-12 02:25:00|1638.8|1635.8|1638.3|1635.3|1638.8|1635.8|1638.3|1635.3|0
1620786600000|2021-05-12 02:30:00|1638.4|1635.4|1635.7|1632.7|1638.7|1635.7|1635.2|1632.2|0
1620786900000|2021-05-12 02:35:00|1636.1|1633.1|1636.8|1633.8|1637.1|1634.1|1635.6|1632.6|0
1620787200000|2021-05-12 02:40:00|1637|1634|1638.2|1635.2|1638.2|1635.2|1636.8|1633.8|0
1620787500000|2021-05-12 02:45:00|1638.1|1635.1|1637.8|1634.8|1638.8|1635.8|1637.8|1634.8|0
1620787800000|2021-05-12 02:50:00|1638|1635|1637.8|1634.8|1638.1|1635.1|1637.8|1634.8|0
1620788100000|2021-05-12 02:55:00|1637.7|1634.7|1637.8|1634.8|1638.6|1635.6|1636.6|1633.6|0
1620788400000|2021-05-12 03:00:00|1637.7|1634.7|1639.4|1636.4|1639.4|1636.4|1637.7|1634.7|0
1620788700000|2021-05-12 03:05:00|1639.5|1636.5|1641.1|1638.1|1641.1|1638.1|1638.8|1635.8|0
1620789000000|2021-05-12 03:10:00|1640.9|1637.9|1641.9|1638.9|1642.7|1639.7|1640.7|1637.7|0
1620789300000|2021-05-12 03:15:00|1642.1|1639.1|1641.7|1638.7|1642.1|1639.1|1640.7|1637.7|0
1620789600000|2021-05-12 03:20:00|1641.8|1638.8|1641.1|1638.1|1642.3|1639.3|1641.1|1638.1|0
1620789900000|2021-05-12 03:25:00|1640.9|1637.9|1641.6|1638.6|1642.3|1639.3|1640.9|1637.9|0
1620790200000|2021-05-12 03:30:00|1641.4|1638.4|1641.8|1638.8|1641.8|1638.8|1641.3|1638.3|0
1620790500000|2021-05-12 03:35:00|1641.4|1638.4|1641.3|1638.3|1641.4|1638.4|1641.3|1638.3|0
1620790800000|2021-05-12 03:40:00|1641.1|1638.1|1641.6|1638.6|1641.6|1638.6|1641.1|1638.1|0
1620791100000|2021-05-12 03:45:00|1641.4|1638.4|1641.1|1638.1|1641.4|1638.4|1640.8|1637.8|0
1620791400000|2021-05-12 03:50:00|1640.9|1637.9|1640.8|1637.8|1641.2|1638.2|1640.8|1637.8|0
1620791700000|2021-05-12 03:55:00|1640.9|1637.9|1640.8|1637.8|1641.2|1638.2|1640.8|1637.8|0
1620792000000|2021-05-12 04:00:00|1641.1|1638.1|1640.9|1637.9|1641.3|1638.3|1640.8|1637.8|0
1620792300000|2021-05-12 04:05:00|1640.8|1637.8|1640.8|1637.8|1641.1|1638.1|1640.8|1637.8|0
1620792600000|2021-05-12 04:10:00|1640.9|1637.9|1641.2|1638.2|1641.2|1638.2|1640.8|1637.8|0
1620792900000|2021-05-12 04:15:00|1641.3|1638.3|1642.1|1639.1|1642.3|1639.3|1641.3|1638.3|0
1620793200000|2021-05-12 04:20:00|1641.9|1638.9|1641.8|1638.8|1642.1|1639.1|1641.8|1638.8|0
1620793500000|2021-05-12 04:25:00|1641.7|1638.7|1641.4|1638.4|1641.8|1638.8|1641.3|1638.3|0
1620793800000|2021-05-12 04:30:00|1641.3|1638.3|1639.4|1636.4|1641.3|1638.3|1639.2|1636.2|0
1620794100000|2021-05-12 04:35:00|1639.6|1636.6|1640.4|1637.4|1640.4|1637.4|1639.3|1636.3|0
1620794400000|2021-05-12 04:40:00|1640.3|1637.3|1640.2|1637.2|1640.5|1637.5|1639.8|1636.8|0
1620794700000|2021-05-12 04:45:00|1640.9|1637.9|1641.4|1638.4|1641.7|1638.7|1640.9|1637.9|0
1620795000000|2021-05-12 04:50:00|1641.5|1638.5|1642.5|1639.5|1642.8|1639.8|1641.3|1638.3|0
1620795300000|2021-05-12 04:55:00|1642.4|1639.4|1642|1639|1642.4|1639.4|1641.8|1638.8|0
1620795600000|2021-05-12 05:00:00|1641.9|1638.9|1641.9|1638.9|1642|1639|1641.8|1638.8|0
1620795900000|2021-05-12 05:05:00|1642|1639|1643.9|1640.9|1643.9|1640.9|1641.8|1638.8|0
1620796200000|2021-05-12 05:10:00|1643.7|1640.7|1643.2|1640.2|1644.3|1641.3|1642.8|1639.8|0
1620796500000|2021-05-12 05:15:00|1642.9|1639.9|1640.9|1637.9|1643|1640|1640.9|1637.9|0
1620796800000|2021-05-12 05:20:00|1640.8|1637.8|1640.9|1637.9|1641.9|1638.9|1640.4|1637.4|0
1620797100000|2021-05-12 05:25:00|1641|1638|1641.3|1638.3|1641.3|1638.3|1640.8|1637.8|0
1620797400000|2021-05-12 05:30:00|1641.5|1638.5|1642.2|1639.2|1642.3|1639.3|1641.2|1638.2|0
1620797700000|2021-05-12 05:35:00|1642.3|1639.3|1643.4|1640.4|1643.8|1640.8|1642|1639|0
1620798000000|2021-05-12 05:40:00|1643.5|1640.5|1644.3|1641.3|1644.8|1641.8|1642.8|1639.8|0
1620798300000|2021-05-12 05:45:00|1644.4|1641.4|1643.3|1640.3|1644.5|1641.5|1643.3|1640.3|0
1620798600000|2021-05-12 05:50:00|1643.9|1640.9|1644|1641|1644.7|1641.7|1643.9|1640.9|0
1620798900000|2021-05-12 05:55:00|1643.9|1640.9|1644.7|1641.7|1644.8|1641.8|1643.8|1640.8|0
1620799200000|2021-05-12 06:00:00|1644.8|1641.8|1646.9|1643.9|1647.3|1644.3|1644.7|1641.7|0
1620799500000|2021-05-12 06:05:00|1646.8|1643.8|1647.8|1644.8|1648.9|1645.9|1646.8|1643.8|0
1620799800000|2021-05-12 06:10:00|1647.5|1644.5|1649|1646|1649.5|1646.5|1647.5|1644.5|0
1620800100000|2021-05-12 06:15:00|1648.9|1645.9|1649.1|1646.1|1649.4|1646.4|1647.5|1644.5|0
1620800400000|2021-05-12 06:20:00|1649.2|1646.2|1651.4|1648.4|1651.5|1648.5|1649.2|1646.2|0
1620800700000|2021-05-12 06:25:00|1651.5|1648.5|1651.1|1648.1|1654.1|1651.1|1650.6|1647.6|0
1620801000000|2021-05-12 06:30:00|1651.3|1648.3|1654.6|1651.6|1655.3|1652.3|1651.3|1648.3|0
1620801300000|2021-05-12 06:35:00|1654.4|1651.4|1654.4|1651.4|1654.8|1651.8|1653.3|1650.3|0
1620801600000|2021-05-12 06:40:00|1654.5|1651.5|1654.9|1651.9|1654.9|1651.9|1653.8|1650.8|0
1620801900000|2021-05-12 06:45:00|1654.8|1651.8|1652.6|1649.6|1655.5|1652.5|1652.5|1649.5|0
1620802200000|2021-05-12 06:50:00|1652.9|1649.9|1651.5|1648.5|1652.9|1649.9|1651.5|1648.5|0
1620802500000|2021-05-12 06:55:00|1651.6|1648.6|1652.1|1649.1|1652.4|1649.4|1651|1648|0
1620802800000|2021-05-12 07:00:00|1652|1649|1652.8|1649.8|1653.8|1650.8|1652|1649|0
1620803100000|2021-05-12 07:05:00|1652.9|1649.9|1653.4|1650.4|1653.9|1650.9|1652.9|1649.9|0
1620803400000|2021-05-12 07:10:00|1653.3|1650.3|1652.5|1649.5|1653.5|1650.5|1652.3|1649.3|0
1620803700000|2021-05-12 07:15:00|1652.4|1649.4|1652|1649|1653.4|1650.4|1651.8|1648.8|0
1620804000000|2021-05-12 07:20:00|1652.1|1649.1|1651|1648|1652.4|1649.4|1651|1648|0
1620804300000|2021-05-12 07:25:00|1650.9|1647.9|1650.6|1647.6|1651.4|1648.4|1650.5|1647.5|0
1620804600000|2021-05-12 07:30:00|1650.8|1647.8|1648.6|1645.6|1650.8|1647.8|1648.5|1645.5|0
1620804900000|2021-05-12 07:35:00|1648.5|1645.5|1648.5|1645.5|1649.1|1646.1|1648.3|1645.3|0
1620805200000|2021-05-12 07:40:00|1648.8|1645.8|1648.4|1645.4|1649.1|1646.1|1648.3|1645.3|0
1620805500000|2021-05-12 07:45:00|1648.6|1645.6|1648.4|1645.4|1649.1|1646.1|1648.1|1645.1|0
1620805800000|2021-05-12 07:50:00|1648.7|1645.7|1649.2|1646.2|1649.2|1646.2|1648.4|1645.4|0
1620806100000|2021-05-12 07:55:00|1649.3|1646.3|1648.6|1645.6|1649.9|1646.9|1648.4|1645.4|0
1620806400000|2021-05-12 08:00:00|1648.9|1645.9|1648.6|1645.6|1649.7|1646.7|1648.5|1645.5|0
1620806700000|2021-05-12 08:05:00|1648.5|1645.5|1648.4|1645.4|1648.6|1645.6|1647.2|1644.2|0
1620807000000|2021-05-12 08:10:00|1648.5|1645.5|1647.9|1644.9|1648.6|1645.6|1647.7|1644.7|0
1620807300000|2021-05-12 08:15:00|1647.7|1644.7|1647.2|1644.2|1648|1645|1647.2|1644.2|0
1620807600000|2021-05-12 08:20:00|1647|1644|1646.6|1643.6|1647.4|1644.4|1646.2|1643.2|0
1620807900000|2021-05-12 08:25:00|1646.7|1643.7|1647.1|1644.1|1647.6|1644.6|1646.6|1643.6|0
1620808200000|2021-05-12 08:30:00|1647|1644|1646.6|1643.6|1647|1644|1645.7|1642.7|0
1620808500000|2021-05-12 08:35:00|1646.7|1643.7|1646.7|1643.7|1647.2|1644.2|1646.5|1643.5|0
1620808800000|2021-05-12 08:40:00|1646.6|1643.6|1647|1644|1647|1644|1645.7|1642.7|0
1620809100000|2021-05-12 08:45:00|1647.1|1644.1|1648|1645|1648|1645|1647|1644|0
1620809400000|2021-05-12 08:50:00|1647.7|1644.7|1645.9|1642.9|1648|1645|1645.7|1642.7|0
1620809700000|2021-05-12 08:55:00|1646|1643|1646|1643|1646.5|1643.5|1645.2|1642.2|0
1620810000000|2021-05-12 09:00:00|1646.1|1643.1|1645.6|1642.6|1646.1|1643.1|1645.4|1642.4|0
1620810300000|2021-05-12 09:05:00|1645.5|1642.5|1644|1641|1645.6|1642.6|1643.9|1640.9|0
1620810600000|2021-05-12 09:10:00|1644.2|1641.2|1645.5|1642.5|1645.5|1642.5|1644.2|1641.2|0
1620810900000|2021-05-12 09:15:00|1645.7|1642.7|1647.4|1644.4|1647.6|1644.6|1645.7|1642.7|0
1620811200000|2021-05-12 09:20:00|1647.2|1644.2|1648|1645|1648|1645|1647.1|1644.1|0
1620811500000|2021-05-12 09:25:00|1647.7|1644.7|1647.8|1644.8|1648.2|1645.2|1647.5|1644.5|0
1620811800000|2021-05-12 09:30:00|1647.7|1644.7|1646|1643|1647.7|1644.7|1646|1643|0
1620812100000|2021-05-12 09:35:00|1646.1|1643.1|1646.2|1643.2|1646.5|1643.5|1645.5|1642.5|0
1620812400000|2021-05-12 09:40:00|1646.3|1643.3|1647.8|1644.8|1647.8|1644.8|1646.2|1643.2|0
1620812700000|2021-05-12 09:45:00|1647.7|1644.7|1646.7|1643.7|1647.7|1644.7|1646.7|1643.7|0
1620813000000|2021-05-12 09:50:00|1646.6|1643.6|1645.3|1642.3|1646.6|1643.6|1645.3|1642.3|0
1620813300000|2021-05-12 09:55:00|1645.2|1642.2|1644.3|1641.3|1645.8|1642.8|1644.3|1641.3|0
1620813600000|2021-05-12 10:00:00|1644.5|1641.5|1644.3|1641.3|1645.1|1642.1|1643.7|1640.7|0
1620813900000|2021-05-12 10:05:00|1644.5|1641.5|1643.7|1640.7|1644.5|1641.5|1643.2|1640.2|0
1620814200000|2021-05-12 10:10:00|1643.5|1640.5|1644.2|1641.2|1644.2|1641.2|1643.2|1640.2|0
1620814500000|2021-05-12 10:15:00|1644.1|1641.1|1644.5|1641.5|1645.1|1642.1|1643.7|1640.7|0
1620814800000|2021-05-12 10:20:00|1644.2|1641.2|1643.7|1640.7|1645|1642|1643.7|1640.7|0
1620815100000|2021-05-12 10:25:00|1643.8|1640.8|1643.1|1640.1|1643.8|1640.8|1643.1|1640.1|0
1620815400000|2021-05-12 10:30:00|1643|1640|1642.5|1639.5|1644.1|1641.1|1642.5|1639.5|0
1620815700000|2021-05-12 10:35:00|1642.6|1639.6|1643|1640|1643|1640|1641.7|1638.7|0
1620816000000|2021-05-12 10:40:00|1642.8|1639.8|1643.3|1640.3|1644|1641|1642.5|1639.5|0
1620816300000|2021-05-12 10:45:00|1643.2|1640.2|1643.3|1640.3|1644|1641|1642.7|1639.7|0
1620816600000|2021-05-12 10:50:00|1643.2|1640.2|1643.6|1640.6|1643.7|1640.7|1642.5|1639.5|0
1620816900000|2021-05-12 10:55:00|1643.7|1640.7|1644.3|1641.3|1644.7|1641.7|1643.2|1640.2|0
1620817200000|2021-05-12 11:00:00|1644.2|1641.2|1641.6|1638.6|1644.4|1641.4|1641.2|1638.2|0
1620817500000|2021-05-12 11:05:00|1641.7|1638.7|1641.8|1638.8|1642.3|1639.3|1641.2|1638.2|0
1620817800000|2021-05-12 11:10:00|1641.7|1638.7|1641.7|1638.7|1642.2|1639.2|1641.7|1638.7|0
1620818100000|2021-05-12 11:15:00|1641.6|1638.6|1641.4|1638.4|1642.6|1639.6|1641.2|1638.2|0
1620818400000|2021-05-12 11:20:00|1641.3|1638.3|1640.8|1637.8|1641.4|1638.4|1640.7|1637.7|0
1620818700000|2021-05-12 11:25:00|1640.7|1637.7|1641.5|1638.5|1641.6|1638.6|1640.2|1637.2|0
1620819000000|2021-05-12 11:30:00|1641.6|1638.6|1642.1|1639.1|1642.6|1639.6|1641.4|1638.4|0
1620819300000|2021-05-12 11:35:00|1642.2|1639.2|1640.6|1637.6|1642.2|1639.2|1640.6|1637.6|0
1620819600000|2021-05-12 11:40:00|1640.4|1637.4|1640.4|1637.4|1640.6|1637.6|1640.1|1637.1|0
1620819900000|2021-05-12 11:45:00|1640.5|1637.5|1640.7|1637.7|1641.1|1638.1|1640.2|1637.2|0
1620820200000|2021-05-12 11:50:00|1640.6|1637.6|1640.7|1637.7|1641.1|1638.1|1639.6|1636.6|0
1620820500000|2021-05-12 11:55:00|1640.6|1637.6|1642.2|1639.2|1643.4|1640.4|1640.4|1637.4|0
1620820800000|2021-05-12 12:00:00|1642.4|1639.4|1642.4|1639.4|1643.4|1640.4|1642.4|1639.4|0
1620821100000|2021-05-12 12:05:00|1642.2|1639.2|1641.5|1638.5|1642.4|1639.4|1641.5|1638.5|0
1620821400000|2021-05-12 12:10:00|1641.6|1638.6|1641.3|1638.3|1641.8|1638.8|1640.6|1637.6|0
1620821700000|2021-05-12 12:15:00|1641.2|1638.2|1640.6|1637.6|1641.6|1638.6|1640.1|1637.1|0
1620822000000|2021-05-12 12:20:00|1640.4|1637.4|1639.6|1636.6|1641.6|1638.6|1639.6|1636.6|0
1620822300000|2021-05-12 12:25:00|1639.9|1636.9|1640.7|1637.7|1640.9|1637.9|1639.6|1636.6|0
1620822600000|2021-05-12 12:30:00|1640.9|1637.9|1640.4|1637.4|1640.9|1637.9|1639.4|1636.4|0
1620822900000|2021-05-12 12:35:00|1640.5|1637.5|1641.4|1638.4|1641.7|1638.7|1639.9|1636.9|0
1620823200000|2021-05-12 12:40:00|1641.5|1638.5|1641.9|1639.9|1642.6|1639.9|1640.8|1638.4|0
1620826200000|2021-05-12 13:30:00|1640.7|1638.7|1636.4|1634.4|1641.1|1639.1|1634.1|1632.1|5
1620826500000|2021-05-12 13:35:00|1636.5|1634.5|1637.9|1635.9|1638.4|1636.4|1632.6|1630.6|10
1620826800000|2021-05-12 13:40:00|1637.6|1635.6|1639.9|1636.9|1640.7|1638.7|1637.6|1635.1|3
1620827100000|2021-05-12 13:45:00|1639.6|1636.6|1646.8|1643.8|1647.1|1644.1|1638.1|1635.1|24
1620827400000|2021-05-12 13:50:00|1646.7|1643.7|1643.1|1641.1|1647.1|1644.1|1643.1|1641.1|0
1620827700000|2021-05-12 13:55:00|1643.2|1641.2|1646.1|1643.1|1648.6|1645.6|1641.6|1638.6|1
1620828000000|2021-05-12 14:00:00|1645.8|1642.8|1647.5|1644.5|1650.8|1647.8|1645.1|1642.1|4
1620828300000|2021-05-12 14:05:00|1647.6|1644.6|1646.2|1643.2|1647.8|1645.8|1645.8|1642.8|8
1620828600000|2021-05-12 14:10:00|1646.4|1643.4|1650.3|1647.3|1650.8|1647.8|1645|1643.4|1
1620828900000|2021-05-12 14:15:00|1650.5|1647.5|1653.7|1650.7|1653.8|1650.8|1649.5|1647.3|0
1620829200000|2021-05-12 14:20:00|1653.8|1650.8|1654.6|1651.6|1656.6|1653.6|1653.1|1650.1|3
1620829500000|2021-05-12 14:25:00|1654.8|1651.8|1659.6|1656.6|1660.1|1657.1|1654|1651|0
1620829800000|2021-05-12 14:30:00|1659.7|1656.7|1657.6|1654.6|1660.5|1657.5|1655.5|1652.5|0
1620830100000|2021-05-12 14:35:00|1657.3|1654.3|1658.1|1655.1|1659.5|1656.5|1656.8|1653.8|0
1620830400000|2021-05-12 14:40:00|1658|1655|1659.5|1656.5|1659.6|1656.6|1655.8|1652.8|0
1620830700000|2021-05-12 14:45:00|1659.6|1656.6|1657.6|1654.6|1660.6|1657.6|1654.1|1651.1|0
1620831000000|2021-05-12 14:50:00|1657.7|1654.7|1657|1654|1658.8|1655.8|1656.1|1653.1|0
1620831300000|2021-05-12 14:55:00|1656.8|1653.8|1656.8|1653.8|1658.6|1655.6|1656|1653|1
1620831600000|2021-05-12 15:00:00|1657.1|1654.1|1659|1656|1659.2|1656.2|1656.5|1653.5|4
1620831900000|2021-05-12 15:05:00|1659.2|1656.2|1660.2|1657.2|1660.2|1657.2|1658.2|1655.2|1
1620832200000|2021-05-12 15:10:00|1660.5|1657.5|1660.9|1657.9|1661.6|1658.6|1659|1656|0
1620832500000|2021-05-12 15:15:00|1661|1658|1658.9|1655.9|1661.4|1658.4|1658.3|1655.3|0
1620832800000|2021-05-12 15:20:00|1659|1656|1661|1658|1663|1660|1658.8|1655.8|0
1620833100000|2021-05-12 15:25:00|1661.1|1658.1|1662.3|1659.3|1662.6|1660.3|1660.5|1657.5|0
1620833400000|2021-05-12 15:30:00|1662.4|1659.4|1661.8|1659.8|1663.5|1661|1660.8|1658.3|0
1620833700000|2021-05-12 15:35:00|1662.3|1659.3|1662.3|1659.3|1663.8|1661.3|1660.8|1658.3|0
1620834000000|2021-05-12 15:40:00|1662.1|1659.1|1655.3|1653.3|1662.4|1660|1655|1652.5|0
1620834300000|2021-05-12 15:45:00|1655.8|1652.8|1656.4|1653.4|1657.3|1654.8|1654.8|1652.4|0
1620834600000|2021-05-12 15:50:00|1655.9|1653.9|1652.3|1650.3|1657|1654.5|1651.8|1649.3|0
1620834900000|2021-05-12 15:55:00|1652.6|1649.6|1654.4|1651.4|1654.9|1652.1|1650.6|1648.1|1
1620835200000|2021-05-12 16:00:00|1654.1|1652.1|1663.5|1660.5|1669.3|1666.3|1635.5|1632.9|0
1620835500000|2021-05-12 16:05:00|1663.6|1660.6|1647.7|1644.7|1664.4|1661.8|1647.2|1644.2|1
1620835800000|2021-05-12 16:10:00|1647.9|1644.9|1650.2|1647.2|1650.5|1647.5|1643.1|1640.1|0
1620836100000|2021-05-12 16:15:00|1650.4|1647.4|1644.9|1641.9|1651.2|1648.2|1643.5|1640.5|0
1620836400000|2021-05-12 16:20:00|1644.6|1641.6|1650.5|1647.5|1651.2|1648.2|1643.5|1640.5|0
1620836700000|2021-05-12 16:25:00|1650.6|1647.6|1649.5|1646.5|1656.6|1653.6|1649.2|1646.2|1
1620837000000|2021-05-12 16:30:00|1649.4|1646.4|1653.7|1650.7|1653.9|1650.9|1648.4|1645.4|1
1620837300000|2021-05-12 16:35:00|1653.6|1650.6|1648.1|1646.9|1653.6|1650.6|1647.9|1646.4|0
1620837600000|2021-05-12 16:40:00|1648.4|1646.4|1646.4|1645.2|1650.6|1649.2|1645.9|1644.2|0
1620837900000|2021-05-12 16:45:00|1646.9|1644.9|1643.9|1641.9|1647.7|1646.2|1643.5|1641.9|0
1620838200000|2021-05-12 16:50:00|1643.5|1642.3|1644.7|1643.5|1645.9|1644.1|1643.1|1641.6|0
1620838500000|2021-05-12 16:55:00|1644.6|1643.4|1643.6|1642.4|1645|1643.4|1643.1|1641.5|0
1620838800000|2021-05-12 17:00:00|1643.3|1642.1|1649|1647.8|1649.6|1648.1|1642.3|1640.7|0
1620839100000|2021-05-12 17:05:00|1649.1|1647.9|1649.1|1647.9|1650.1|1648.5|1647.1|1645.5|0
1620839400000|2021-05-12 17:10:00|1649.5|1647.5|1648.8|1647.6|1649.7|1648.1|1648.2|1646.6|0
1620839700000|2021-05-12 17:15:00|1649.2|1647.2|1645.1|1643.9|1649.4|1647.6|1644.8|1643.2|0
1620840000000|2021-05-12 17:20:00|1645.3|1644.1|1645|1643|1646.2|1644.6|1644.5|1642.7|45
1620840300000|2021-05-12 17:25:00|1645.1|1643.1|1643.1|1641.1|1646|1644.4|1642.5|1640.4|0
1620840600000|2021-05-12 17:30:00|1642.7|1641.5|1642.8|1641.6|1644.5|1643|1642.1|1640.5|0
1620840900000|2021-05-12 17:35:00|1643.2|1641.2|1643.1|1641.9|1645|1643.4|1642.1|1640.5|0
1620841200000|2021-05-12 17:40:00|1642.8|1641.6|1643.6|1642.4|1644.7|1643.1|1641.1|1639.6|0
1620841500000|2021-05-12 17:45:00|1644|1642|1643.6|1642.4|1644.2|1642.6|1641.1|1639.5|0
1620841800000|2021-05-12 17:50:00|1644|1642|1643.8|1640.8|1644.7|1643.3|1642.6|1640.5|38
1620842100000|2021-05-12 17:55:00|1644.1|1641.1|1642.7|1639.7|1644.7|1641.7|1642|1639|0
1620842400000|2021-05-12 18:00:00|1642.8|1639.8|1641.7|1638.7|1644.2|1641.2|1641.2|1638.2|0
1620842700000|2021-05-12 18:05:00|1642|1639|1642|1639|1643.7|1640.7|1641.7|1638.7|0
1620843000000|2021-05-12 18:10:00|1642.2|1639.2|1644.3|1641.3|1645|1643|1641.7|1639|2
1620843300000|2021-05-12 18:15:00|1644|1642|1644.3|1643.1|1647.2|1644.6|1643.6|1641.6|13
1620864000000|2021-05-13 00:00:00|1641.9|1640.7|1644.7|1643.5|1645.6|1644.4|1640.8|1639.6|885
1620864300000|2021-05-13 00:05:00|1645.1|1643.9|1640.6|1639.4|1645.1|1643.9|1640.3|1639.1|333
1620864600000|2021-05-13 00:10:00|1641.2|1640|1637.5|1636.3|1641.2|1640|1637.3|1636.1|262
1620864900000|2021-05-13 00:15:00|1637|1635.8|1638|1636.8|1638.1|1636.9|1636.5|1635.3|301
1620865200000|2021-05-13 00:20:00|1638.1|1636.9|1636.4|1635.2|1638.4|1637.2|1636|1634.8|447
1620865500000|2021-05-13 00:25:00|1636.5|1635.3|1633.2|1632|1638.2|1637|1633.1|1631.9|406
1620865800000|2021-05-13 00:30:00|1633.4|1632.2|1628.7|1627.5|1633.4|1632.2|1626|1624.8|642
1620866100000|2021-05-13 00:35:00|1628.9|1627.7|1627.1|1625.9|1628.9|1627.7|1626|1624.8|528
1620866400000|2021-05-13 00:40:00|1627|1625.8|1629.4|1628.2|1630.7|1629.5|1626.2|1625|326
1620866700000|2021-05-13 00:45:00|1629.5|1628.3|1630.2|1629|1630.7|1629.5|1628|1626.8|213
1620867000000|2021-05-13 00:50:00|1630.1|1628.9|1632.4|1631.2|1632.4|1631.2|1630.1|1628.9|150
1620867300000|2021-05-13 00:55:00|1632.2|1631|1633.7|1632.5|1633.9|1632.7|1631.4|1630.2|89
1620867600000|2021-05-13 01:00:00|1633.6|1632.4|1632.7|1631.5|1634.2|1633|1629.9|1628.7|294
1620867900000|2021-05-13 01:05:00|1632.6|1631.4|1626.8|1625.6|1632.7|1631.5|1626.4|1625.2|287
1620868200000|2021-05-13 01:10:00|1626.6|1625.4|1627.4|1626.2|1628|1626.8|1626|1624.8|198
1620868500000|2021-05-13 01:15:00|1627.7|1626.5|1629.6|1628.4|1630.8|1629.6|1627.4|1626.2|179
1620868800000|2021-05-13 01:20:00|1629.5|1628.3|1626.4|1625.2|1629.5|1628.3|1626.4|1625.2|174
1620869100000|2021-05-13 01:25:00|1626.3|1625.1|1625.4|1624.2|1627.1|1625.9|1625.1|1623.9|264
1620869400000|2021-05-13 01:30:00|1625.3|1624.1|1625.4|1624.2|1626.5|1625.3|1625|1623.8|245
1620869700000|2021-05-13 01:35:00|1625.3|1624.1|1625|1623.8|1625.8|1624.6|1625|1623.8|158
1620870000000|2021-05-13 01:40:00|1625.1|1623.9|1627.3|1626.1|1627.6|1626.4|1625|1623.8|151
1620870300000|2021-05-13 01:45:00|1627.6|1626.4|1627.6|1626.4|1629.1|1627.9|1627.4|1626.2|71
1620870600000|2021-05-13 01:50:00|1627.5|1626.3|1625.4|1624.2|1627.5|1626.3|1625.3|1624.1|88
1620870900000|2021-05-13 01:55:00|1625.3|1624.1|1627.1|1625.9|1628.1|1626.9|1625.3|1624.1|92
1620871200000|2021-05-13 02:00:00|1627|1625.8|1627.4|1626.2|1627.6|1626.4|1626.3|1625.1|76
1620871500000|2021-05-13 02:05:00|1627.6|1626.4|1627.9|1626.7|1628.1|1626.9|1626.8|1625.6|51
1620871800000|2021-05-13 02:10:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1626.8|1625.6|30
1620872100000|2021-05-13 02:15:00|1627.5|1626.3|1627.4|1626.2|1628|1626.8|1627.3|1626.1|24
1620872400000|2021-05-13 02:20:00|1627.5|1626.3|1627.6|1626.4|1627.9|1626.7|1627.3|1626.1|42
1620872700000|2021-05-13 02:25:00|1627.5|1626.3|1627.4|1626.2|1627.9|1626.7|1627.4|1626.2|31
1620873000000|2021-05-13 02:30:00|1627.1|1625.9|1625|1623.8|1627.1|1625.9|1625|1623.8|254
1620873300000|2021-05-13 02:35:00|1624.3|1623.1|1626.1|1624.9|1626.4|1625.2|1624.3|1623.1|183
1620873600000|2021-05-13 02:40:00|1626|1624.8|1626.8|1625.6|1626.9|1625.7|1625.5|1624.3|86
1620873900000|2021-05-13 02:45:00|1627|1625.8|1626.8|1625.6|1627.4|1626.2|1626.3|1625.1|38
1620874200000|2021-05-13 02:50:00|1626.6|1625.4|1626.1|1624.9|1626.9|1625.7|1625.1|1623.9|59
1620874500000|2021-05-13 02:55:00|1626|1624.8|1627.1|1625.9|1627.4|1626.2|1626|1624.8|43
1620874800000|2021-05-13 03:00:00|1626.9|1625.7|1626.1|1624.9|1626.9|1625.7|1625.5|1624.3|76
1620875100000|2021-05-13 03:05:00|1626.2|1625|1626.6|1625.4|1626.6|1625.4|1625.9|1624.7|30
1620875400000|2021-05-13 03:10:00|1626.5|1625.3|1628.4|1627.2|1628.9|1627.7|1626.4|1625.2|56
1620875700000|2021-05-13 03:15:00|1628.5|1627.3|1628.2|1627|1629.5|1628.3|1628.2|1627|140
1620876000000|2021-05-13 03:20:00|1628.4|1627.2|1627.9|1626.7|1628.5|1627.3|1627.4|1626.2|54
1620876300000|2021-05-13 03:25:00|1627.6|1626.4|1627.6|1626.4|1628.4|1627.2|1627.6|1626.4|13
1620876600000|2021-05-13 03:30:00|1627.5|1626.3|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|25
1620876900000|2021-05-13 03:35:00|1627.1|1625.9|1626.7|1625.5|1627.5|1626.3|1626.5|1625.3|47
1620877200000|2021-05-13 03:40:00|1627|1625.8|1627|1625.8|1627|1625.8|1626.6|1625.4|25
1620877500000|2021-05-13 03:45:00|1627.1|1625.9|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|11
1620877800000|2021-05-13 03:50:00|1627.2|1626|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|1
1620878100000|2021-05-13 03:55:00|1627|1625.8|1626.6|1625.4|1627|1625.8|1626.2|1625|12
1620878400000|2021-05-13 04:00:00|1627.1|1625.9|1628.2|1627|1628.4|1627.2|1627.1|1625.9|32
1620878700000|2021-05-13 04:05:00|1628.1|1626.9|1628.6|1627.4|1628.9|1627.7|1628.1|1626.9|26
1620879000000|2021-05-13 04:10:00|1628.7|1627.5|1628.6|1627.4|1629|1627.8|1628.2|1627|27
1620879300000|2021-05-13 04:15:00|1628.7|1627.5|1629.1|1627.9|1629.4|1628.2|1628.4|1627.2|21
1620879600000|2021-05-13 04:20:00|1629.2|1628|1628.6|1627.4|1629.2|1628|1628.6|1627.4|12
1620879900000|2021-05-13 04:25:00|1628.4|1627.2|1628.4|1627.2|1628.6|1627.4|1628|1626.8|13
1620880200000|2021-05-13 04:30:00|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1627.9|1626.7|13
1620880500000|2021-05-13 04:35:00|1628.1|1626.9|1628.2|1627|1628.6|1627.4|1628.1|1626.9|13
1620880800000|2021-05-13 04:40:00|1628.1|1626.9|1627.6|1626.4|1628.2|1627|1627.6|1626.4|13
1620881100000|2021-05-13 04:45:00|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|10
1620881400000|2021-05-13 04:50:00|1627.7|1626.5|1627.4|1626.2|1628.1|1626.9|1627.2|1626|11
1620881700000|2021-05-13 04:55:00|1627.5|1626.3|1628.2|1627|1628.2|1627|1627.1|1625.9|28
1620882000000|2021-05-13 05:00:00|1628.1|1626.9|1627.6|1626.4|1628.2|1627|1627.6|1626.4|28
1620882300000|2021-05-13 05:05:00|1627.7|1626.5|1627.1|1625.9|1627.7|1626.5|1627|1625.8|15
1620882600000|2021-05-13 05:10:00|1627.4|1626.2|1626.9|1625.7|1627.4|1626.2|1626.6|1625.4|19
1620882900000|2021-05-13 05:15:00|1627|1625.8|1626.6|1625.4|1627.4|1626.2|1626.6|1625.4|27
1620883200000|2021-05-13 05:20:00|1626.7|1625.5|1626|1624.8|1626.7|1625.5|1626|1624.8|13
1620883500000|2021-05-13 05:25:00|1626.1|1624.9|1625.6|1624.4|1626.1|1624.9|1625.5|1624.3|12
1620883800000|2021-05-13 05:30:00|1625.7|1624.5|1627.6|1626.4|1627.6|1626.4|1624.9|1623.7|69
1620884100000|2021-05-13 05:35:00|1627.5|1626.3|1628|1626.8|1628.4|1627.2|1627|1625.8|73
1620884400000|2021-05-13 05:40:00|1628.1|1626.9|1626.1|1624.9|1628.2|1627|1626|1624.8|61
1620884700000|2021-05-13 05:45:00|1626|1624.8|1626.1|1624.9|1626.6|1625.4|1625.1|1623.9|32
1620885000000|2021-05-13 05:50:00|1626|1624.8|1626.3|1625.1|1626.5|1625.3|1625.6|1624.4|36
1620885300000|2021-05-13 05:55:00|1626.6|1625.4|1628.2|1627|1628.2|1627|1626.6|1625.4|29
1620885600000|2021-05-13 06:00:00|1627.8|1626.6|1627.8|1626.6|1628.3|1627.1|1627.1|1625.9|44
1620885900000|2021-05-13 06:05:00|1627.7|1626.5|1629.6|1628.4|1630.2|1629|1627.5|1626.3|47
1620886200000|2021-05-13 06:10:00|1629.5|1628.3|1628.6|1627.4|1630.1|1628.9|1628.6|1627.4|68
1620886500000|2021-05-13 06:15:00|1628.8|1627.6|1630.3|1629.1|1630.5|1629.3|1628.3|1627.1|124
1620886800000|2021-05-13 06:20:00|1630.2|1629|1633.3|1632.1|1633.4|1632.2|1630.1|1628.9|326
1620887100000|2021-05-13 06:25:00|1633.2|1632|1632.3|1631.1|1633.2|1632|1631.6|1630.4|49
1620887400000|2021-05-13 06:30:00|1632.2|1631|1633.1|1631.9|1633.1|1631.9|1631.1|1629.9|54
1620887700000|2021-05-13 06:35:00|1633.2|1632|1634.4|1633.2|1634.4|1633.2|1632.4|1631.2|61
1620888000000|2021-05-13 06:40:00|1634.6|1633.4|1635.8|1634.6|1636.1|1634.9|1634.6|1633.4|189
1620888300000|2021-05-13 06:45:00|1635.7|1634.5|1637.1|1635.9|1637.1|1635.9|1634.9|1633.7|63
1620888600000|2021-05-13 06:50:00|1637.2|1636|1639.2|1638|1639.2|1638|1637.2|1636|135
1620888900000|2021-05-13 06:55:00|1639.4|1638.2|1638.4|1637.2|1639.4|1638.2|1637.8|1636.6|112
1620889200000|2021-05-13 07:00:00|1638.3|1637.1|1635.3|1634.1|1638.3|1637.1|1634.6|1633.4|62
1620889500000|2021-05-13 07:05:00|1635.6|1634.4|1636.7|1635.5|1636.7|1635.5|1634.6|1633.4|55
1620889800000|2021-05-13 07:10:00|1636.6|1635.4|1636.3|1635.1|1636.9|1635.7|1635.8|1634.6|45
1620890100000|2021-05-13 07:15:00|1636.4|1635.2|1635.1|1633.9|1636.6|1635.4|1635.1|1633.9|54
1620890400000|2021-05-13 07:20:00|1635.3|1634.1|1636.1|1634.9|1636.7|1635.5|1635.3|1634.1|23
1620890700000|2021-05-13 07:25:00|1635.9|1634.7|1636.3|1635.1|1636.6|1635.4|1635.1|1633.9|28
1620891000000|2021-05-13 07:30:00|1636.1|1634.9|1634.3|1633.1|1636.3|1635.1|1634.3|1633.1|37
1620891300000|2021-05-13 07:35:00|1634.2|1633|1632.3|1631.1|1634.4|1633.2|1632.3|1631.1|34
1620891600000|2021-05-13 07:40:00|1632.4|1631.2|1631.6|1630.4|1632.6|1631.4|1631.2|1630|51
1620891900000|2021-05-13 07:45:00|1631.7|1630.5|1630.6|1629.4|1632.2|1631|1630.2|1629|24
1620892200000|2021-05-13 07:50:00|1630.4|1629.2|1629.1|1627.9|1630.4|1629.2|1628.4|1627.2|91
1620892500000|2021-05-13 07:55:00|1628.9|1627.7|1627.3|1626.1|1628.9|1627.7|1626.6|1625.4|153
1620892800000|2021-05-13 08:00:00|1627.4|1626.2|1630.3|1629.1|1630.3|1629.1|1626.9|1625.7|90
1620893100000|2021-05-13 08:05:00|1630.1|1628.9|1631.3|1630.1|1631.3|1630.1|1629.6|1628.4|150
1620893400000|2021-05-13 08:10:00|1630.9|1629.7|1631.6|1630.4|1632.4|1631.2|1630.9|1629.7|92
1620893700000|2021-05-13 08:15:00|1631.7|1630.5|1630.1|1628.9|1631.7|1630.5|1629.9|1628.7|76
1620894000000|2021-05-13 08:20:00|1630.7|1629.5|1630.8|1629.6|1633.1|1631.9|1630.4|1629.2|66
1620894300000|2021-05-13 08:25:00|1632.2|1631|1630.3|1629.1|1632.2|1631|1630.2|1629|68
1620894600000|2021-05-13 08:30:00|1630.1|1628.9|1631.8|1630.6|1632|1630.8|1629.3|1628.1|44
1620894900000|2021-05-13 08:35:00|1631.7|1630.5|1630|1628.8|1631.7|1630.5|1630|1628.8|69
1620895200000|2021-05-13 08:40:00|1629.8|1628.6|1628.9|1627.7|1630.3|1629.1|1628.3|1627.1|108
1620895500000|2021-05-13 08:45:00|1629.1|1627.9|1628.1|1626.9|1629.9|1628.7|1627.9|1626.7|88
1620895800000|2021-05-13 08:50:00|1628.3|1627.1|1625.4|1624.2|1628.3|1627.1|1625.2|1624|176
1620896100000|2021-05-13 08:55:00|1625.3|1624.1|1628.1|1626.9|1628.3|1627.1|1625.3|1624.1|35
1620896400000|2021-05-13 09:00:00|1627.9|1626.7|1628.8|1627.6|1628.8|1627.6|1627.6|1626.4|48
1620896700000|2021-05-13 09:05:00|1628.9|1627.7|1629.3|1628.1|1630.3|1629.1|1628.3|1627.1|87
1620897000000|2021-05-13 09:10:00|1629.4|1628.2|1628.6|1627.4|1629.9|1628.7|1628.3|1627.1|36
1620897300000|2021-05-13 09:15:00|1628.3|1627.1|1627.3|1626.1|1628.3|1627.1|1627.3|1626.1|28
1620897600000|2021-05-13 09:20:00|1628.1|1626.9|1629.1|1627.9|1629.8|1628.6|1627.7|1626.5|55
1620897900000|2021-05-13 09:25:00|1629.3|1628.1|1631.1|1629.9|1631.1|1629.9|1629.1|1627.9|46
1620898200000|2021-05-13 09:30:00|1631.6|1630.4|1629.8|1628.6|1631.6|1630.4|1629.8|1628.6|32
1620898500000|2021-05-13 09:35:00|1629.9|1628.7|1629.2|1628|1630.7|1629.5|1628.9|1627.7|64
1620898800000|2021-05-13 09:40:00|1629.6|1628.4|1629.4|1628.2|1630.8|1629.6|1629.1|1627.9|187
1620899100000|2021-05-13 09:45:00|1629.3|1628.1|1628.1|1626.9|1629.3|1628.1|1627.9|1626.7|58
1620899400000|2021-05-13 09:50:00|1628|1626.8|1627.9|1626.7|1628.4|1627.2|1627.8|1626.6|14
1620899700000|2021-05-13 09:55:00|1628|1626.8|1628|1626.8|1628.4|1627.2|1627.7|1626.5|28
1620900000000|2021-05-13 10:00:00|1628.3|1627.1|1628.5|1627.3|1628.7|1627.5|1628|1626.8|25
1620900300000|2021-05-13 10:05:00|1628.4|1627.2|1628.3|1627.1|1628.8|1627.6|1628|1626.8|25
1620900600000|2021-05-13 10:10:00|1628.2|1627|1628.3|1627.1|1629|1627.8|1628|1626.8|21
1620900900000|2021-05-13 10:15:00|1628.4|1627.2|1626.3|1625.1|1628.4|1627.2|1625.9|1624.7|54
1620901200000|2021-05-13 10:20:00|1626|1624.8|1626|1624.8|1626.8|1625.6|1625.9|1624.7|37
1620901500000|2021-05-13 10:25:00|1626.3|1625.1|1626.9|1625.7|1627.4|1626.2|1626.3|1625.1|43
1620901800000|2021-05-13 10:30:00|1627|1625.8|1623.5|1622.3|1627.4|1626.2|1622.9|1621.7|197
1620902100000|2021-05-13 10:35:00|1623.7|1622.5|1626.7|1625.5|1626.8|1625.6|1623.5|1622.3|74
1620902400000|2021-05-13 10:40:00|1626.5|1625.3|1628|1626.8|1629|1627.8|1626.3|1625.1|79
1620902700000|2021-05-13 10:45:00|1627.9|1626.7|1630.5|1629.3|1630.9|1629.7|1627.9|1626.7|55
1620903000000|2021-05-13 10:50:00|1630.7|1629.5|1633.9|1632.7|1633.9|1632.7|1630|1628.8|348
1620903300000|2021-05-13 10:55:00|1634.2|1633|1637.3|1636.1|1637.4|1636.2|1633.7|1632.5|328
1620903600000|2021-05-13 11:00:00|1637.2|1636|1633.8|1632.6|1637.5|1636.3|1633.7|1632.5|158
1620903900000|2021-05-13 11:05:00|1633.7|1632.5|1633.7|1632.5|1633.9|1632.7|1632|1630.8|152
1620904200000|2021-05-13 11:10:00|1633.5|1632.3|1633.9|1632.7|1634.7|1633.5|1632.5|1631.3|71
1620904500000|2021-05-13 11:15:00|1634|1632.8|1633|1631.8|1634.9|1633.7|1632.9|1631.7|37
1620904800000|2021-05-13 11:20:00|1633.2|1632|1633.8|1632.6|1634.4|1633.2|1632.4|1631.2|49
1620905100000|2021-05-13 11:25:00|1633.9|1632.7|1631.7|1630.5|1634|1632.8|1631.5|1630.3|52
1620905400000|2021-05-13 11:30:00|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1630.3|1629.1|86
1620905700000|2021-05-13 11:35:00|1631.4|1630.2|1630.9|1629.7|1631.8|1630.6|1630.5|1629.3|52
1620906000000|2021-05-13 11:40:00|1630.8|1629.6|1629.4|1628.2|1630.8|1629.6|1628.9|1627.7|57
1620906300000|2021-05-13 11:45:00|1629.5|1628.3|1627.6|1626.4|1629.5|1628.3|1627.6|1626.4|63
1620906600000|2021-05-13 11:50:00|1627.5|1626.3|1626|1624.8|1627.8|1626.6|1625.5|1624.3|136
1620906900000|2021-05-13 11:55:00|1625.9|1624.7|1627.1|1625.9|1627.1|1625.9|1625.3|1624.1|65
1620907200000|2021-05-13 12:00:00|1627.3|1626.1|1627.8|1626.6|1628.4|1627.2|1625.5|1624.3|225
1620907500000|2021-05-13 12:05:00|1627.9|1626.7|1624.9|1623.7|1629.3|1628.1|1624.9|1623.7|179
1620907800000|2021-05-13 12:10:00|1625|1623.8|1625.2|1624|1625.6|1624.4|1624.7|1623.5|77
1620908100000|2021-05-13 12:15:00|1625.1|1623.9|1624.7|1623.5|1625.9|1624.7|1624.6|1623.4|80
1620908400000|2021-05-13 12:20:00|1624.4|1623.2|1623.5|1622.3|1625.4|1624.2|1623|1621.8|186
1620908700000|2021-05-13 12:25:00|1623.1|1621.9|1623.8|1622.6|1624.1|1622.9|1622.9|1621.7|217
1620909000000|2021-05-13 12:30:00|1623.6|1622.4|1623.9|1622.7|1625.5|1624.3|1622.9|1621.7|237
1620909300000|2021-05-13 12:35:00|1624.3|1623.1|1622.5|1621.3|1624.5|1623.3|1621.9|1620.7|280
1620909600000|2021-05-13 12:40:00|1622.6|1621.4|1623.1|1621.9|1624.1|1622.9|1621.9|1620.7|282
1620912600000|2021-05-13 13:30:00|1623.7|1622.5|1611.9|1610.7|1625.2|1624|1608.3|1607.1|3510
1620912900000|2021-05-13 13:35:00|1612|1610.8|1614.2|1613|1617.9|1616.7|1611|1609.8|1535
1620913200000|2021-05-13 13:40:00|1614.1|1612.9|1613.1|1611.9|1615.4|1614.2|1611.4|1610.2|1277
1620913500000|2021-05-13 13:45:00|1613.2|1612|1611.1|1609.9|1613.6|1612.4|1610.9|1609.7|1079
1620913800000|2021-05-13 13:50:00|1610.7|1609.5|1617.2|1616|1618.1|1616.9|1610.7|1609.5|1328
1620914100000|2021-05-13 13:55:00|1617.3|1616.1|1616.5|1615.3|1619.3|1618.1|1616.3|1615.1|1276
1620914400000|2021-05-13 14:00:00|1616.6|1615.4|1614.4|1613.2|1618.9|1617.7|1614.2|1613|921
1620914700000|2021-05-13 14:05:00|1614.5|1613.3|1611|1609.8|1614.9|1613.7|1610.2|1609|800
1620915000000|2021-05-13 14:10:00|1611.1|1609.9|1616|1614.8|1616.3|1615.1|1609.9|1608.7|869
1620915300000|2021-05-13 14:15:00|1616.1|1614.9|1611.1|1609.9|1616.6|1615.4|1610.9|1609.7|687
1620915600000|2021-05-13 14:20:00|1611|1609.8|1608.6|1607.4|1611.9|1610.7|1608.6|1607.4|892
1620915900000|2021-05-13 14:25:00|1608.4|1607.2|1609.6|1608.4|1609.9|1608.7|1606.6|1605.4|1207
1620916200000|2021-05-13 14:30:00|1609.7|1608.5|1607|1605.8|1611.1|1609.9|1606.4|1605.2|976
1620916500000|2021-05-13 14:35:00|1607.1|1605.9|1606.6|1605.4|1608|1606.8|1606.1|1604.9|911
1620916800000|2021-05-13 14:40:00|1606.9|1605.7|1608.5|1607.3|1609.1|1607.9|1604.8|1603.6|1502
1620917100000|2021-05-13 14:45:00|1608.6|1607.4|1609.1|1607.9|1611.5|1610.3|1608.1|1606.9|888
1620917400000|2021-05-13 14:50:00|1609|1607.8|1606.2|1605|1609.2|1608|1606.1|1604.9|554
1620917700000|2021-05-13 14:55:00|1606.3|1605.1|1607|1605.8|1608.6|1607.4|1605.8|1604.6|679
1620918000000|2021-05-13 15:00:00|1607.2|1606|1606.3|1605.1|1607.6|1606.4|1605.6|1604.4|683
1620918300000|2021-05-13 15:05:00|1606.6|1605.4|1602.8|1601.6|1606.6|1605.4|1601.6|1600.4|1325
1620918600000|2021-05-13 15:10:00|1602.6|1601.4|1599.6|1598.4|1603.6|1602.4|1599.1|1597.9|1704
1620918900000|2021-05-13 15:15:00|1599.7|1598.5|1605.6|1604.4|1606.9|1605.7|1599.2|1598|1697
1620919200000|2021-05-13 15:20:00|1605.4|1604.2|1601.3|1600.1|1605.6|1604.4|1601.2|1600|655
1620919500000|2021-05-13 15:25:00|1601.2|1600|1599.1|1597.9|1602.2|1601|1598.3|1597.1|944
1620919800000|2021-05-13 15:30:00|1598.9|1597.7|1598.7|1597.5|1600.1|1598.9|1596.3|1595.1|1708
1620920100000|2021-05-13 15:35:00|1598.3|1597.1|1599.7|1598.5|1600.8|1599.6|1597.1|1595.9|808
1620920400000|2021-05-13 15:40:00|1599.6|1598.4|1597.9|1596.7|1599.7|1598.5|1596.1|1594.9|868
1620920700000|2021-05-13 15:45:00|1597.8|1596.6|1596.3|1595.1|1598.7|1597.5|1596.3|1595.1|930
1620921000000|2021-05-13 15:50:00|1596.6|1595.4|1592.3|1591.1|1596.6|1595.4|1591.8|1590.6|2298
1620921300000|2021-05-13 15:55:00|1592.2|1591|1591|1589.8|1594.1|1592.9|1589.1|1587.9|1938
1620921600000|2021-05-13 16:00:00|1590.8|1589.6|1582.9|1581.7|1590.8|1589.6|1582.8|1581.6|1655
1620921900000|2021-05-13 16:05:00|1582.6|1581.4|1584.3|1583.1|1585.8|1584.6|1581.8|1580.6|1305
1620922200000|2021-05-13 16:10:00|1584.2|1583|1582.3|1581.1|1584.3|1583.1|1581.1|1579.9|1039
1620922500000|2021-05-13 16:15:00|1582.4|1581.2|1578.8|1577.6|1583.1|1581.9|1578.8|1577.6|1452
1620922800000|2021-05-13 16:20:00|1578.6|1577.4|1577.1|1575.9|1583.3|1582.1|1576.8|1575.6|1501
1620923100000|2021-05-13 16:25:00|1577.2|1576|1578.6|1577.4|1580.7|1579.5|1575.8|1574.6|1775
1620923400000|2021-05-13 16:30:00|1578.7|1577.5|1582.3|1581.1|1583.6|1582.4|1577.9|1576.7|1232
1620923700000|2021-05-13 16:35:00|1582.6|1581.4|1581.4|1580.2|1583.1|1581.9|1578.3|1577.1|921
1620924000000|2021-05-13 16:40:00|1581.8|1580.6|1586.6|1585.4|1588.4|1587.2|1581.4|1580.2|1779
1620924300000|2021-05-13 16:45:00|1586.1|1584.9|1587.9|1586.7|1592.7|1591.5|1585|1583.8|1954
1620924600000|2021-05-13 16:50:00|1587.6|1586.4|1592.3|1591.1|1592.3|1591.1|1587.6|1586.4|858
1620924900000|2021-05-13 16:55:00|1592.2|1591|1591.4|1590.2|1595|1593.8|1589.3|1588.1|1006
1620925200000|2021-05-13 17:00:00|1591.6|1590.4|1590.5|1589.3|1593.1|1591.9|1588.1|1586.9|608
1620925500000|2021-05-13 17:05:00|1590.3|1589.1|1590.7|1589.5|1592|1590.8|1589.6|1588.4|507
1620925800000|2021-05-13 17:10:00|1590.8|1589.6|1591.2|1590|1594.5|1593.3|1590.2|1589|498
1620926100000|2021-05-13 17:15:00|1591.5|1590.3|1591.1|1589.9|1593.4|1592.2|1591|1589.8|453
1620926400000|2021-05-13 17:20:00|1591.2|1590|1596.4|1595.2|1597|1595.8|1591.2|1590|933
1620926700000|2021-05-13 17:25:00|1596.2|1595|1591.7|1590.5|1596.9|1595.7|1591|1589.8|451
1620927000000|2021-05-13 17:30:00|1591.9|1590.7|1592.1|1590.9|1592.6|1591.4|1590.2|1589|393
1620927300000|2021-05-13 17:35:00|1592|1590.8|1590.3|1589.1|1592.8|1591.6|1588.8|1587.6|556
1620927600000|2021-05-13 17:40:00|1590.5|1589.3|1586.5|1585.3|1591.1|1589.9|1586.1|1584.9|624
1620927900000|2021-05-13 17:45:00|1586.6|1585.4|1586.7|1585.5|1588.6|1587.4|1585.8|1584.6|818
1620928200000|2021-05-13 17:50:00|1586.6|1585.4|1583.2|1582|1586.6|1585.4|1582.9|1581.7|927
1620928500000|2021-05-13 17:55:00|1583.1|1581.9|1583.6|1582.4|1585.6|1584.4|1582|1580.8|652
1620928800000|2021-05-13 18:00:00|1583.7|1582.5|1585.3|1584.1|1586.8|1585.6|1583.6|1582.4|877
1620929100000|2021-05-13 18:05:00|1585.5|1584.3|1586.1|1584.9|1588.7|1587.5|1585.2|1584|700
1620929400000|2021-05-13 18:10:00|1585.8|1584.6|1583.8|1582.6|1587.8|1586.6|1583.1|1581.9|2387
1620929700000|2021-05-13 18:15:00|1584.1|1582.9|1584.4|1583.2|1585.6|1584.4|1582.8|1581.6|834
1620950400000|2021-05-14 00:00:00|1583|1581.8|1587|1585.8|1587.3|1586.1|1579.5|1578.3|494
1620950700000|2021-05-14 00:05:00|1586.8|1585.6|1579.2|1578|1587.3|1586.1|1578.5|1577.3|457
1620951000000|2021-05-14 00:10:00|1578.7|1577.5|1578.1|1576.9|1580.7|1579.5|1577.7|1576.5|272
1620951300000|2021-05-14 00:15:00|1578.2|1577|1580.4|1579.2|1583.8|1582.6|1578.2|1577|358
1620951600000|2021-05-14 00:20:00|1580.6|1579.4|1578.5|1577.3|1581.7|1580.5|1578.2|1577|141
1620951900000|2021-05-14 00:25:00|1578.3|1577.1|1578.9|1577.7|1580.3|1579.1|1578.3|1577.1|233
1620952200000|2021-05-14 00:30:00|1578.8|1577.6|1581.2|1580|1581.4|1580.2|1578|1576.8|221
1620952500000|2021-05-14 00:35:00|1580.9|1579.7|1583.4|1582.2|1584.6|1583.4|1580.9|1579.7|236
1620952800000|2021-05-14 00:40:00|1583.1|1581.9|1585.1|1583.9|1585.5|1584.3|1582.6|1581.4|111
1620953100000|2021-05-14 00:45:00|1585.9|1584.7|1585.6|1584.4|1586.8|1585.6|1585.6|1584.4|144
1620953400000|2021-05-14 00:50:00|1585.7|1584.5|1586.2|1585|1588.2|1587|1585.5|1584.3|409
1620953700000|2021-05-14 00:55:00|1586.4|1585.2|1585.6|1584.4|1587|1585.8|1585.1|1583.9|70
1620954000000|2021-05-14 01:00:00|1586.3|1585.1|1589.1|1587.9|1589.8|1588.6|1586.3|1585.1|371
1620954300000|2021-05-14 01:05:00|1589.2|1588|1590.2|1589|1591.2|1590|1589.2|1588|225
1620954600000|2021-05-14 01:10:00|1590.3|1589.1|1592.8|1591.6|1592.8|1591.6|1590.1|1588.9|252
1620954900000|2021-05-14 01:15:00|1592.6|1591.4|1595.9|1594.7|1596.1|1594.9|1592.2|1591|371
1620955200000|2021-05-14 01:20:00|1595.8|1594.6|1598.3|1597.1|1598.8|1597.6|1595.4|1594.2|328
1620955500000|2021-05-14 01:25:00|1598|1596.8|1598|1596.8|1598.9|1597.7|1595|1593.8|222
1620955800000|2021-05-14 01:30:00|1597.8|1596.6|1596.3|1595.1|1598.4|1597.2|1596|1594.8|96
1620956100000|2021-05-14 01:35:00|1596.1|1594.9|1597.3|1596.1|1597.9|1596.7|1595.4|1594.2|135
1620956400000|2021-05-14 01:40:00|1597.1|1595.9|1595.5|1594.3|1597.8|1596.6|1595.4|1594.2|116
1620956700000|2021-05-14 01:45:00|1595.6|1594.4|1595.4|1594.2|1596.4|1595.2|1595.4|1594.2|295
1620957000000|2021-05-14 01:50:00|1595.5|1594.3|1596.1|1594.9|1596.7|1595.5|1595.4|1594.2|83
1620957300000|2021-05-14 01:55:00|1596|1594.8|1597.7|1596.5|1598.1|1596.9|1595.3|1594.1|83
1620957600000|2021-05-14 02:00:00|1597.8|1596.6|1596.6|1595.4|1599.1|1597.9|1596.6|1595.4|139
1620957900000|2021-05-14 02:05:00|1596.2|1595|1596.4|1595.2|1597.8|1596.6|1595.4|1594.2|95
1620958200000|2021-05-14 02:10:00|1596.3|1595.1|1596.9|1595.7|1597.4|1596.2|1596.3|1595.1|49
1620958500000|2021-05-14 02:15:00|1597.1|1595.9|1595.9|1594.7|1597.2|1596|1595.7|1594.5|39
1620958800000|2021-05-14 02:20:00|1596.2|1595|1595.5|1594.3|1596.8|1595.6|1595.5|1594.3|38
1620959100000|2021-05-14 02:25:00|1595.4|1594.2|1595.5|1594.3|1595.9|1594.7|1595.4|1594.2|11
1620959400000|2021-05-14 02:30:00|1595.7|1594.5|1594.5|1593.3|1595.8|1594.6|1594.3|1593.1|161
1620959700000|2021-05-14 02:35:00|1594.4|1593.2|1594.5|1593.3|1594.9|1593.7|1594.3|1593.1|164
1620960000000|2021-05-14 02:40:00|1594.4|1593.2|1594.2|1593|1595.7|1594.5|1594.2|1593|64
1620960300000|2021-05-14 02:45:00|1594.4|1593.2|1595.6|1594.4|1595.6|1594.4|1594.2|1593|38
1620960600000|2021-05-14 02:50:00|1595.9|1594.7|1597.7|1596.5|1598.2|1597|1595.9|1594.7|115
1620960900000|2021-05-14 02:55:00|1597.6|1596.4|1598|1596.8|1598.1|1596.9|1596.8|1595.6|75
1620961200000|2021-05-14 03:00:00|1597.8|1596.6|1597.8|1596.6|1599|1597.8|1597.3|1596.1|229
1620961500000|2021-05-14 03:05:00|1597.9|1596.7|1597.3|1596.1|1598.1|1596.9|1596.8|1595.6|28
1620961800000|2021-05-14 03:10:00|1597.2|1596|1598|1596.8|1598.3|1597.1|1596.6|1595.4|47
1620962100000|2021-05-14 03:15:00|1598.2|1597|1597.5|1596.3|1598.4|1597.2|1597.3|1596.1|36
1620962400000|2021-05-14 03:20:00|1597.4|1596.2|1596.2|1595|1597.5|1596.3|1595.5|1594.3|77
1620962700000|2021-05-14 03:25:00|1596|1594.8|1594.3|1593.1|1596.5|1595.3|1594.1|1592.9|64
1620963000000|2021-05-14 03:30:00|1594.4|1593.2|1595.3|1594.1|1595.5|1594.3|1594.4|1593.2|62
1620963300000|2021-05-14 03:35:00|1595.4|1594.2|1594.2|1593|1595.5|1594.3|1594.1|1592.9|48
1620963600000|2021-05-14 03:40:00|1594.4|1593.2|1593.5|1592.3|1594.4|1593.2|1593.1|1591.9|175
1620963900000|2021-05-14 03:45:00|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.2|1592|26
1620964200000|2021-05-14 03:50:00|1593.6|1592.4|1593.5|1592.3|1593.8|1592.6|1593.3|1592.1|16
1620964500000|2021-05-14 03:55:00|1593.3|1592.1|1593.3|1592.1|1593.7|1592.5|1593.3|1592.1|12
1620964800000|2021-05-14 04:00:00|1593.1|1591.9|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|15
1620965100000|2021-05-14 04:05:00|1593.2|1592|1593.9|1592.7|1594.3|1593.1|1593.1|1591.9|70
1620965400000|2021-05-14 04:10:00|1593.8|1592.6|1594.9|1593.7|1595|1593.8|1593.8|1592.6|19
1620965700000|2021-05-14 04:15:00|1595|1593.8|1594.9|1593.7|1595.3|1594.1|1594.3|1593.1|16
1620966000000|2021-05-14 04:20:00|1594.8|1593.6|1594.1|1592.9|1594.8|1593.6|1594|1592.8|19
1620966300000|2021-05-14 04:25:00|1594|1592.8|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|4
1620966600000|2021-05-14 04:30:00|1593.6|1592.4|1594.6|1593.4|1594.6|1593.4|1593.6|1592.4|20
1620966900000|2021-05-14 04:35:00|1594.5|1593.3|1593|1591.8|1594.5|1593.3|1593|1591.8|58
1620967200000|2021-05-14 04:40:00|1593.4|1592.2|1592.4|1591.2|1593.4|1592.2|1592.4|1591.2|26
1620967500000|2021-05-14 04:45:00|1592.6|1591.4|1593.3|1592.1|1593.3|1592.1|1592.5|1591.3|15
1620967800000|2021-05-14 04:50:00|1593.2|1592|1593.3|1592.1|1593.6|1592.4|1593.2|1592|10
1620968100000|2021-05-14 04:55:00|1593.2|1592|1592.6|1591.4|1593.5|1592.3|1592.6|1591.4|17
1620968400000|2021-05-14 05:00:00|1592.7|1591.5|1594.1|1592.9|1594.2|1593|1592.6|1591.4|13
1620968700000|2021-05-14 05:05:00|1593.9|1592.7|1593.7|1592.5|1595.1|1593.9|1593.7|1592.5|56
1620969000000|2021-05-14 05:10:00|1593.5|1592.3|1593.4|1592.2|1594|1592.8|1593.2|1592|15
1620969300000|2021-05-14 05:15:00|1593.5|1592.3|1593.5|1592.3|1593.8|1592.6|1593.2|1592|17
1620969600000|2021-05-14 05:20:00|1593.4|1592.2|1593.5|1592.3|1593.6|1592.4|1592.9|1591.7|31
1620969900000|2021-05-14 05:25:00|1593.6|1592.4|1593.3|1592.1|1594|1592.8|1593.1|1591.9|15
1620970200000|2021-05-14 05:30:00|1593.1|1591.9|1589.9|1588.7|1593.3|1592.1|1589.9|1588.7|322
1620970500000|2021-05-14 05:35:00|1590|1588.8|1594.5|1593.3|1594.6|1593.4|1589.9|1588.7|149
1620970800000|2021-05-14 05:40:00|1594.4|1593.2|1593.8|1592.6|1595.8|1594.6|1593.4|1592.2|147
1620971100000|2021-05-14 05:45:00|1594|1592.8|1593|1591.8|1594.2|1593|1592.6|1591.4|40
1620971400000|2021-05-14 05:50:00|1592.8|1591.6|1591.7|1590.5|1593.2|1592|1591.3|1590.1|92
1620971700000|2021-05-14 05:55:00|1591.8|1590.6|1592.7|1591.5|1593.7|1592.5|1591.1|1589.9|98
1620972000000|2021-05-14 06:00:00|1592.9|1591.7|1591.7|1590.5|1592.9|1591.7|1589.9|1588.7|103
1620972300000|2021-05-14 06:05:00|1591.8|1590.6|1591.4|1590.2|1592|1590.8|1591|1589.8|37
1620972600000|2021-05-14 06:10:00|1591.3|1590.1|1591.6|1590.4|1591.9|1590.7|1590.9|1589.7|63
1620972900000|2021-05-14 06:15:00|1591.4|1590.2|1592.9|1591.7|1593|1591.8|1590.1|1588.9|27
1620973200000|2021-05-14 06:20:00|1592.8|1591.6|1595.7|1594.5|1595.9|1594.7|1591.6|1590.4|157
1620973500000|2021-05-14 06:25:00|1595.9|1594.7|1594.5|1593.3|1596.1|1594.9|1593.4|1592.2|90
1620973800000|2021-05-14 06:30:00|1594.6|1593.4|1596.1|1594.9|1596.2|1595|1592.9|1591.7|143
1620974100000|2021-05-14 06:35:00|1595.8|1594.6|1597|1595.8|1597|1595.8|1595|1593.8|129
1620974400000|2021-05-14 06:40:00|1596.7|1595.5|1594.5|1593.3|1596.7|1595.5|1594.2|1593|69
1620974700000|2021-05-14 06:45:00|1594.6|1593.4|1595.9|1594.7|1596.3|1595.1|1594.2|1593|60
1620975000000|2021-05-14 06:50:00|1596.1|1594.9|1595.6|1594.4|1596.2|1595|1595.3|1594.1|40
1620975300000|2021-05-14 06:55:00|1595.7|1594.5|1595.9|1594.7|1596|1594.8|1595.2|1594|22
1620975600000|2021-05-14 07:00:00|1596|1594.8|1596.5|1595.3|1596.9|1595.7|1595.7|1594.5|67
1620975900000|2021-05-14 07:05:00|1596.7|1595.5|1599.4|1598.2|1599.4|1598.2|1596.1|1594.9|208
1620976200000|2021-05-14 07:10:00|1599.3|1598.1|1597.3|1596.1|1599.4|1598.2|1597.1|1595.9|134
1620976500000|2021-05-14 07:15:00|1597|1595.8|1597|1595.8|1597.4|1596.2|1596.2|1595|83
1620976800000|2021-05-14 07:20:00|1597.2|1596|1597.7|1596.5|1598.4|1597.2|1596.9|1595.7|52
1620977100000|2021-05-14 07:25:00|1597.9|1596.7|1598.2|1597|1598.5|1597.3|1597.2|1596|41
1620977400000|2021-05-14 07:30:00|1598.1|1596.9|1598.4|1597.2|1598.8|1597.6|1597.6|1596.4|38
1620977700000|2021-05-14 07:35:00|1598.2|1597|1599.8|1598.6|1599.8|1598.6|1598.2|1597|153
1620978000000|2021-05-14 07:40:00|1599.7|1598.5|1601.4|1600.2|1601.9|1600.7|1599.6|1598.4|141
1620978300000|2021-05-14 07:45:00|1601.3|1600.1|1602.7|1601.5|1603.8|1602.6|1601.2|1600|222
1620978600000|2021-05-14 07:50:00|1602.5|1601.3|1603.3|1602.1|1603.4|1602.2|1601.8|1600.6|81
1620978900000|2021-05-14 07:55:00|1603.4|1602.2|1603.6|1602.4|1604.1|1602.9|1602.8|1601.6|102
1620979200000|2021-05-14 08:00:00|1603.5|1602.3|1602.1|1600.9|1603.5|1602.3|1602|1600.8|127
1620979500000|2021-05-14 08:05:00|1602.3|1601.1|1601.6|1600.4|1602.3|1601.1|1601|1599.8|86
1620979800000|2021-05-14 08:10:00|1601.7|1600.5|1601.2|1600|1601.9|1600.7|1601.2|1600|41
1620980100000|2021-05-14 08:15:00|1601.4|1600.2|1601.2|1600|1601.6|1600.4|1600.7|1599.5|37
1620980400000|2021-05-14 08:20:00|1601.4|1600.2|1602.2|1601|1602.2|1601|1601.2|1600|54
1620980700000|2021-05-14 08:25:00|1602.5|1601.3|1602.2|1601|1603|1601.8|1602.2|1601|44
1620981000000|2021-05-14 08:30:00|1602|1600.8|1603.1|1601.9|1603.6|1602.4|1602|1600.8|131
1620981300000|2021-05-14 08:35:00|1602.9|1601.7|1601.6|1600.4|1602.9|1601.7|1600.7|1599.5|103
1620981600000|2021-05-14 08:40:00|1601.4|1600.2|1601.8|1600.6|1602|1600.8|1600.4|1599.2|99
1620981900000|2021-05-14 08:45:00|1601.9|1600.7|1603.5|1602.3|1604.2|1603|1601.5|1600.3|83
1620982200000|2021-05-14 08:50:00|1603.7|1602.5|1604|1602.8|1604.5|1603.3|1603.5|1602.3|56
1620982500000|2021-05-14 08:55:00|1603.8|1602.6|1604.3|1603.1|1604.3|1603.1|1603.1|1601.9|46
1620982800000|2021-05-14 09:00:00|1604.1|1602.9|1605.8|1604.6|1606.1|1604.9|1603.5|1602.3|136
1620983100000|2021-05-14 09:05:00|1605.9|1604.7|1606|1604.8|1606.9|1605.7|1605.6|1604.4|95
1620983400000|2021-05-14 09:10:00|1605.7|1604.5|1603.9|1602.7|1605.7|1604.5|1603.4|1602.2|68
1620983700000|2021-05-14 09:15:00|1604|1602.8|1605.3|1604.1|1605.6|1604.4|1603.9|1602.7|34
1620984000000|2021-05-14 09:20:00|1605.2|1604|1607.1|1605.9|1607.1|1605.9|1605.1|1603.9|60
1620984300000|2021-05-14 09:25:00|1607|1605.8|1606.6|1605.4|1607.1|1605.9|1606.4|1605.2|150
1620984600000|2021-05-14 09:30:00|1606.4|1605.2|1605.7|1604.5|1606.6|1605.4|1604.6|1603.4|161
1620984900000|2021-05-14 09:35:00|1605.4|1604.2|1603.8|1602.6|1605.4|1604.2|1603.8|1602.6|35
1620985200000|2021-05-14 09:40:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603|1601.8|29
1620985500000|2021-05-14 09:45:00|1603.5|1602.3|1604.4|1603.2|1604.4|1603.2|1603.4|1602.2|45
1620985800000|2021-05-14 09:50:00|1604.6|1603.4|1607|1605.8|1607|1605.8|1604.5|1603.3|134
1620986100000|2021-05-14 09:55:00|1606.9|1605.7|1608.1|1606.9|1608.5|1607.3|1606.7|1605.5|196
1620986400000|2021-05-14 10:00:00|1608.2|1607|1611|1609.8|1611.1|1609.9|1608.1|1606.9|277
1620986700000|2021-05-14 10:05:00|1610.7|1609.5|1609.7|1608.5|1611.7|1610.5|1609.6|1608.4|536
1620987000000|2021-05-14 10:10:00|1610|1608.8|1609.5|1608.3|1610.5|1609.3|1608.5|1607.3|287
1620987300000|2021-05-14 10:15:00|1609.7|1608.5|1609.7|1608.5|1609.9|1608.7|1609.4|1608.2|42
1620987600000|2021-05-14 10:20:00|1609.6|1608.4|1606.3|1605.1|1609.7|1608.5|1606.3|1605.1|64
1620987900000|2021-05-14 10:25:00|1606.1|1604.9|1605.8|1604.6|1606.2|1605|1604.9|1603.7|101
1620988200000|2021-05-14 10:30:00|1605.7|1604.5|1604.9|1603.7|1605.7|1604.5|1604.2|1603|61
1620988500000|2021-05-14 10:35:00|1604.8|1603.6|1605.8|1604.6|1606.7|1605.5|1604.8|1603.6|35
1620988800000|2021-05-14 10:40:00|1605.9|1604.7|1604.8|1603.6|1605.9|1604.7|1604|1602.8|142
1620989100000|2021-05-14 10:45:00|1604.6|1603.4|1605.8|1604.6|1605.8|1604.6|1604.4|1603.2|52
1620989400000|2021-05-14 10:50:00|1605.9|1604.7|1605.5|1604.3|1606.6|1605.4|1604.6|1603.4|122
1620989700000|2021-05-14 10:55:00|1605.6|1604.4|1607|1605.8|1607.4|1606.2|1605.6|1604.4|121
1620990000000|2021-05-14 11:00:00|1606.9|1605.7|1605.5|1604.3|1607.2|1606|1605.4|1604.2|286
1620990300000|2021-05-14 11:05:00|1605.4|1604.2|1603.1|1601.9|1605.4|1604.2|1603|1601.8|658
1620990600000|2021-05-14 11:10:00|1603.2|1602|1603.7|1602.5|1604.5|1603.3|1603.1|1601.9|318
1620990900000|2021-05-14 11:15:00|1603.6|1602.4|1601.8|1600.6|1604.1|1602.9|1601.7|1600.5|184
1620991200000|2021-05-14 11:20:00|1601.7|1600.5|1598.7|1597.5|1601.8|1600.6|1598.7|1597.5|322
1620991500000|2021-05-14 11:25:00|1598.6|1597.4|1598.1|1596.9|1599.2|1598|1596.7|1595.5|214
1620991800000|2021-05-14 11:30:00|1598.2|1597|1594.8|1593.6|1598.6|1597.4|1594.6|1593.4|334
1620992100000|2021-05-14 11:35:00|1594.7|1593.5|1596.2|1595|1596.7|1595.5|1593.2|1592|470
1620992400000|2021-05-14 11:40:00|1596.5|1595.3|1596|1594.8|1596.5|1595.3|1594|1592.8|275
1620992700000|2021-05-14 11:45:00|1596.1|1594.9|1597.4|1596.2|1598.4|1597.2|1595.3|1594.1|140
1620993000000|2021-05-14 11:50:00|1597.7|1596.5|1596.6|1595.4|1597.8|1596.6|1595.7|1594.5|245
1620993300000|2021-05-14 11:55:00|1596.9|1595.7|1596.7|1595.5|1598.1|1596.9|1596.7|1595.5|95
1620993600000|2021-05-14 12:00:00|1596.6|1595.4|1597.5|1596.3|1598.5|1597.3|1595.8|1594.6|126
1620993900000|2021-05-14 12:05:00|1597.7|1596.5|1598.4|1597.2|1598.4|1597.2|1596.3|1595.1|131
1620994200000|2021-05-14 12:10:00|1598.5|1597.3|1601.1|1599.9|1601.3|1600.1|1598.4|1597.2|123
1620994500000|2021-05-14 12:15:00|1601.3|1600.1|1600|1598.8|1602.6|1601.4|1599.5|1598.3|395
1620994800000|2021-05-14 12:20:00|1599.9|1598.7|1599.1|1597.9|1600|1598.8|1597.4|1596.2|381
1620995100000|2021-05-14 12:25:00|1599.2|1598|1599.4|1598.2|1599.7|1598.5|1597.7|1596.5|78
1620995400000|2021-05-14 12:30:00|1599.2|1598|1598.3|1597.1|1600|1598.8|1597.8|1596.6|108
1620995700000|2021-05-14 12:35:00|1598.2|1597|1598.8|1597.6|1599.3|1598.1|1597.6|1596.4|161
1620996000000|2021-05-14 12:40:00|1599|1597.8|1596.7|1595.5|1599.8|1598.6|1596.7|1595.5|150
1620999000000|2021-05-14 13:30:00|1600.3|1599.1|1602.8|1601.6|1610|1608.8|1600.1|1598.9|1819
1620999300000|2021-05-14 13:35:00|1603.1|1601.9|1601|1599.8|1604.3|1603.1|1599.8|1598.6|1139
1620999600000|2021-05-14 13:40:00|1601.1|1599.9|1597.6|1596.4|1601.8|1600.6|1596.2|1595|1266
1620999900000|2021-05-14 13:45:00|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1594|1592.8|1214
1621000200000|2021-05-14 13:50:00|1597.9|1596.7|1598.1|1596.9|1598.8|1597.6|1596.3|1595.1|909
1621000500000|2021-05-14 13:55:00|1597.9|1596.7|1600.5|1599.3|1602.9|1601.7|1597.6|1596.4|740
1621000800000|2021-05-14 14:00:00|1600.9|1599.7|1597|1595.8|1601.7|1600.5|1596.1|1594.9|747
1621001100000|2021-05-14 14:05:00|1596.8|1595.6|1592.8|1591.6|1596.8|1595.6|1591.6|1590.4|1328
1621001400000|2021-05-14 14:10:00|1592.3|1591.1|1591.3|1590.1|1592.3|1591.1|1589.4|1588.2|931
1621001700000|2021-05-14 14:15:00|1591.4|1590.2|1590.8|1589.6|1594.8|1593.6|1590.3|1589.1|914
1621002000000|2021-05-14 14:20:00|1590.9|1589.7|1589.9|1588.7|1593.8|1592.6|1589.8|1588.6|417
1621002300000|2021-05-14 14:25:00|1590|1588.8|1590.5|1589.3|1592.4|1591.2|1589.8|1588.6|311
1621002600000|2021-05-14 14:30:00|1590.3|1589.1|1592.6|1591.4|1593.2|1592|1589.9|1588.7|573
1621002900000|2021-05-14 14:35:00|1592.7|1591.5|1589.7|1588.5|1592.7|1591.5|1589.5|1588.3|534
1621003200000|2021-05-14 14:40:00|1590.2|1589|1592.9|1591.7|1592.9|1591.7|1589|1587.8|550
1621003500000|2021-05-14 14:45:00|1593.2|1592|1591.1|1589.9|1593.7|1592.5|1590.2|1589|690
1621003800000|2021-05-14 14:50:00|1590.9|1589.7|1590.4|1589.2|1593.2|1592|1589.6|1588.4|356
1621004100000|2021-05-14 14:55:00|1590.5|1589.3|1588.9|1587.7|1590.9|1589.7|1587.3|1586.1|604
1621004400000|2021-05-14 15:00:00|1589|1587.8|1585.9|1584.7|1589|1587.8|1585.6|1584.4|652
1621004700000|2021-05-14 15:05:00|1585.6|1584.4|1582.4|1581.2|1586.1|1584.9|1581.6|1580.4|1278
1621005000000|2021-05-14 15:10:00|1582.1|1580.9|1587.8|1586.6|1588.6|1587.4|1581.7|1580.5|1230
1621005300000|2021-05-14 15:15:00|1587.6|1586.4|1592.8|1591.6|1592.8|1591.6|1587.6|1586.4|755
1621005600000|2021-05-14 15:20:00|1592.9|1591.7|1595.4|1594.2|1595.9|1594.7|1590.5|1589.3|619
1621005900000|2021-05-14 15:25:00|1595.3|1594.1|1594.9|1593.7|1597.2|1596|1594.4|1593.2|767
1621006200000|2021-05-14 15:30:00|1594.8|1593.6|1593.3|1592.1|1595.3|1594.1|1592.6|1591.4|432
1621006500000|2021-05-14 15:35:00|1593.5|1592.3|1591.9|1590.7|1594.9|1593.7|1591.8|1590.6|455
1621006800000|2021-05-14 15:40:00|1592|1590.8|1592|1590.8|1593|1591.8|1589.1|1587.9|506
1621007100000|2021-05-14 15:45:00|1592.1|1590.9|1592.8|1591.6|1592.8|1591.6|1590.1|1588.9|408
1621007400000|2021-05-14 15:50:00|1593|1591.8|1596.7|1595.5|1597.2|1596|1593|1591.8|598
1621007700000|2021-05-14 15:55:00|1596.5|1595.3|1597.2|1596|1599.5|1598.3|1595.5|1594.3|665
1621008000000|2021-05-14 16:00:00|1597.1|1595.9|1594.4|1593.2|1597.2|1596|1592.7|1591.5|521
1621008300000|2021-05-14 16:05:00|1594.2|1593|1594|1592.8|1595.5|1594.3|1592.9|1591.7|566
1621008600000|2021-05-14 16:10:00|1593.8|1592.6|1592.8|1591.6|1594|1592.8|1589.7|1588.5|554
1621008900000|2021-05-14 16:15:00|1592.7|1591.5|1591.2|1590|1592.9|1591.7|1589.7|1588.5|416
1621009200000|2021-05-14 16:20:00|1590.9|1589.7|1589.1|1587.9|1590.9|1589.7|1588.2|1587|562
1621009500000|2021-05-14 16:25:00|1588.9|1587.7|1586.2|1585|1589.4|1588.2|1585.3|1584.1|876
1621009800000|2021-05-14 16:30:00|1585.9|1584.7|1586.8|1585.6|1588.2|1587|1584.9|1583.7|604
1621010100000|2021-05-14 16:35:00|1586.9|1585.7|1586|1584.8|1587.9|1586.7|1585.4|1584.2|547
1621010400000|2021-05-14 16:40:00|1585.8|1584.6|1586.7|1585.5|1587.4|1586.2|1585.7|1584.5|398
1621010700000|2021-05-14 16:45:00|1586.9|1585.7|1584.8|1583.6|1586.9|1585.7|1583.9|1582.7|554
1621011000000|2021-05-14 16:50:00|1584.6|1583.4|1585.1|1583.9|1587.2|1586|1584.5|1583.3|354
1621011300000|2021-05-14 16:55:00|1585|1583.8|1587.6|1586.4|1588.3|1587.1|1584.6|1583.4|550
1621011600000|2021-05-14 17:00:00|1587.7|1586.5|1586.2|1585|1588.3|1587.1|1585.8|1584.6|376
1621011900000|2021-05-14 17:05:00|1586.3|1585.1|1586.5|1585.3|1587.6|1586.4|1585.4|1584.2|409
1621012200000|2021-05-14 17:10:00|1586.3|1585.1|1582.8|1581.6|1586.3|1585.1|1582.1|1580.9|793
1621012500000|2021-05-14 17:15:00|1583|1581.8|1581.2|1580|1583.8|1582.6|1581|1579.8|785
1621012800000|2021-05-14 17:20:00|1581|1579.8|1581.8|1580.6|1582.5|1581.3|1581|1579.8|686
1621013100000|2021-05-14 17:25:00|1582|1580.8|1580.9|1579.7|1582|1580.8|1580.5|1579.3|708
1621013400000|2021-05-14 17:30:00|1581|1579.8|1583.1|1581.9|1583.2|1582|1580.5|1579.3|559
1621013700000|2021-05-14 17:35:00|1583|1581.8|1583.4|1582.2|1583.9|1582.7|1581.8|1580.6|420
1621014000000|2021-05-14 17:40:00|1583.3|1582.1|1582.4|1581.2|1583.7|1582.5|1582.4|1581.2|619
1621014300000|2021-05-14 17:45:00|1582.2|1581|1581.6|1580.4|1582.3|1581.1|1580.4|1579.2|710
1621014600000|2021-05-14 17:50:00|1581.7|1580.5|1587|1585.8|1587.1|1585.9|1581.7|1580.5|692
1621014900000|2021-05-14 17:55:00|1586.8|1585.6|1587.3|1586.1|1590|1588.8|1586.8|1585.6|466
1621015200000|2021-05-14 18:00:00|1587.6|1586.4|1582.5|1581.3|1588.1|1586.9|1582.4|1581.2|675
1621015500000|2021-05-14 18:05:00|1582.6|1581.4|1585.3|1584.1|1586.8|1585.6|1580.1|1578.9|990
1621015800000|2021-05-14 18:10:00|1585.2|1584|1582|1580.8|1587.1|1585.9|1581.7|1580.5|1572
1621016100000|2021-05-14 18:15:00|1582.1|1580.9|1587.9|1586.7|1588.3|1587.1|1582.1|1580.9|846
1621209600000|2021-05-17 00:00:00|1571.7|1570.5|1572.9|1571.7|1574.3|1573.1|1567.9|1566.7|964
1621209900000|2021-05-17 00:05:00|1573.6|1572.4|1573.5|1572.3|1574.5|1573.3|1572.4|1571.2|548
1621210200000|2021-05-17 00:10:00|1573.3|1572.1|1574.8|1573.6|1577.4|1576.2|1573.3|1572.1|294
1621210500000|2021-05-17 00:15:00|1575|1573.8|1577.2|1576|1577.5|1576.3|1575|1573.8|255
1621210800000|2021-05-17 00:20:00|1577.1|1575.9|1576|1574.8|1577.1|1575.9|1574.1|1572.9|89
1621211100000|2021-05-17 00:25:00|1576.2|1575|1570.6|1569.4|1576.2|1575|1570.6|1569.4|151
1621211400000|2021-05-17 00:30:00|1571.3|1570.1|1570.1|1568.9|1572.1|1570.9|1569.9|1568.7|184
1621211700000|2021-05-17 00:35:00|1570.2|1569|1570.5|1569.3|1571.7|1570.5|1570.2|1569|93
1621212000000|2021-05-17 00:40:00|1570.4|1569.2|1571.9|1570.7|1572.5|1571.3|1570.4|1569.2|118
1621212300000|2021-05-17 00:45:00|1572|1570.8|1572|1570.8|1573.8|1572.6|1571.6|1570.4|85
1621212600000|2021-05-17 00:50:00|1571.8|1570.6|1571.9|1570.7|1572.3|1571.1|1571.3|1570.1|54
1621212900000|2021-05-17 00:55:00|1572|1570.8|1572.5|1571.3|1572.6|1571.4|1571.8|1570.6|52
1621213200000|2021-05-17 01:00:00|1572.3|1571.1|1572.6|1571.4|1572.7|1571.5|1570.7|1569.5|99
1621213500000|2021-05-17 01:05:00|1572.5|1571.3|1574.8|1573.6|1575.2|1574|1572.1|1570.9|138
1621213800000|2021-05-17 01:10:00|1574.7|1573.5|1572.2|1571|1574.8|1573.6|1572.2|1571|131
1621214100000|2021-05-17 01:15:00|1572.1|1570.9|1568.7|1567.5|1572.7|1571.5|1568.1|1566.9|290
1621214400000|2021-05-17 01:20:00|1568.5|1567.3|1569.5|1568.3|1569.7|1568.5|1568.1|1566.9|182
1621214700000|2021-05-17 01:25:00|1569.3|1568.1|1572.5|1571.3|1572.5|1571.3|1568.9|1567.7|142
1621215000000|2021-05-17 01:30:00|1572.6|1571.4|1571.3|1570.1|1572.7|1571.5|1570.6|1569.4|100
1621215300000|2021-05-17 01:35:00|1571.1|1569.9|1571.7|1570.5|1572.2|1571|1571|1569.8|132
1621215600000|2021-05-17 01:40:00|1571.6|1570.4|1569.7|1568.5|1571.6|1570.4|1569.4|1568.2|85
1621215900000|2021-05-17 01:45:00|1569.5|1568.3|1568.7|1567.5|1569.5|1568.3|1568.2|1567|114
1621216200000|2021-05-17 01:50:00|1568.4|1567.2|1568.2|1567|1569|1567.8|1567.3|1566.1|161
1621216500000|2021-05-17 01:55:00|1568.1|1566.9|1567.8|1566.6|1568.6|1567.4|1567.1|1565.9|138
1621216800000|2021-05-17 02:00:00|1567.9|1566.7|1565.5|1564.3|1568.1|1566.9|1565.5|1564.3|198
1621217100000|2021-05-17 02:05:00|1565.6|1564.4|1568.3|1567.1|1568.7|1567.5|1565.5|1564.3|154
1621217400000|2021-05-17 02:10:00|1568.4|1567.2|1568.4|1567.2|1570.3|1569.1|1568.1|1566.9|159
1621217700000|2021-05-17 02:15:00|1568.2|1567|1567.9|1566.7|1568.7|1567.5|1567.9|1566.7|35
1621218000000|2021-05-17 02:20:00|1568.4|1567.2|1568.2|1567|1568.4|1567.2|1567.7|1566.5|38
1621218300000|2021-05-17 02:25:00|1568|1566.8|1567.7|1566.5|1568|1566.8|1567.5|1566.3|22
1621218600000|2021-05-17 02:30:00|1567.8|1566.6|1565.5|1564.3|1567.9|1566.7|1565.3|1564.1|110
1621218900000|2021-05-17 02:35:00|1565.7|1564.5|1564|1562.8|1565.7|1564.5|1562.5|1561.3|379
1621219200000|2021-05-17 02:40:00|1563.9|1562.7|1563.4|1562.2|1565.5|1564.3|1563.2|1562|121
1621219500000|2021-05-17 02:45:00|1563.3|1562.1|1564.3|1563.1|1564.8|1563.6|1563.3|1562.1|55
1621219800000|2021-05-17 02:50:00|1564.4|1563.2|1565.3|1564.1|1566.1|1564.9|1564.1|1562.9|100
1621220100000|2021-05-17 02:55:00|1565.4|1564.2|1567.7|1566.5|1567.7|1566.5|1565.2|1564|144
1621220400000|2021-05-17 03:00:00|1567.2|1566|1567.3|1566.1|1567.6|1566.4|1566.2|1565|64
1621220700000|2021-05-17 03:05:00|1567.2|1566|1568.3|1567.1|1568.5|1567.3|1566.9|1565.7|61
1621221000000|2021-05-17 03:10:00|1568.2|1567|1566.3|1565.1|1568.2|1567|1566.3|1565.1|61
1621221300000|2021-05-17 03:15:00|1566.1|1564.9|1566.4|1565.2|1567.3|1566.1|1566.1|1564.9|59
1621221600000|2021-05-17 03:20:00|1566.5|1565.3|1566|1564.8|1566.9|1565.7|1566|1564.8|37
1621221900000|2021-05-17 03:25:00|1566.2|1565|1566.2|1565|1566.6|1565.4|1565.4|1564.2|82
1621222200000|2021-05-17 03:30:00|1566.4|1565.2|1566.3|1565.1|1566.8|1565.6|1566.3|1565.1|14
1621222500000|2021-05-17 03:35:00|1566.1|1564.9|1565.6|1564.4|1566.7|1565.5|1565.6|1564.4|25
1621222800000|2021-05-17 03:40:00|1565.7|1564.5|1566.8|1565.6|1567.3|1566.1|1565.7|1564.5|20
1621223100000|2021-05-17 03:45:00|1566.9|1565.7|1567|1565.8|1567.1|1565.9|1566.8|1565.6|8
1621223400000|2021-05-17 03:50:00|1567.2|1566|1567.1|1565.9|1567.3|1566.1|1566.7|1565.5|12
1621223700000|2021-05-17 03:55:00|1567|1565.8|1567.3|1566.1|1567.3|1566.1|1566.9|1565.7|3
1621224000000|2021-05-17 04:00:00|1567.2|1566|1567.8|1566.6|1567.8|1566.6|1567.2|1566|7
1621224300000|2021-05-17 04:05:00|1567.7|1566.5|1569.3|1568.1|1569.3|1568.1|1567.7|1566.5|42
1621224600000|2021-05-17 04:10:00|1569.1|1567.9|1569.4|1568.2|1569.8|1568.6|1569.1|1567.9|22
1621224900000|2021-05-17 04:15:00|1569.1|1567.9|1569.9|1568.7|1570|1568.8|1569|1567.8|19
1621225200000|2021-05-17 04:20:00|1570|1568.8|1569.5|1568.3|1570.2|1569|1569.4|1568.2|6
1621225500000|2021-05-17 04:25:00|1569.6|1568.4|1569.8|1568.6|1569.8|1568.6|1569.3|1568.1|8
1621225800000|2021-05-17 04:30:00|1569.9|1568.7|1570.3|1569.1|1570.6|1569.4|1569.5|1568.3|23
1621226100000|2021-05-17 04:35:00|1570.4|1569.2|1569.9|1568.7|1570.5|1569.3|1569.9|1568.7|17
1621226400000|2021-05-17 04:40:00|1569.7|1568.5|1570.1|1568.9|1570.2|1569|1569.5|1568.3|14
1621226700000|2021-05-17 04:45:00|1570.2|1569|1569.3|1568.1|1570.2|1569|1569.1|1567.9|13
1621227000000|2021-05-17 04:50:00|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.2|1568|1
1621227300000|2021-05-17 04:55:00|1569.2|1568|1569.8|1568.6|1569.8|1568.6|1569.2|1568|12
1621227600000|2021-05-17 05:00:00|1569.3|1568.1|1568.5|1567.3|1569.4|1568.2|1568.5|1567.3|21
1621227900000|2021-05-17 05:05:00|1568.6|1567.4|1569.3|1568.1|1570|1568.8|1568.6|1567.4|20
1621228200000|2021-05-17 05:10:00|1569.4|1568.2|1569.5|1568.3|1570|1568.8|1569.2|1568|24
1621228500000|2021-05-17 05:15:00|1570|1568.8|1570.2|1569|1570.4|1569.2|1569.9|1568.7|23
1621228800000|2021-05-17 05:20:00|1570.4|1569.2|1572.3|1571.1|1573.5|1572.3|1570.4|1569.2|106
1621229100000|2021-05-17 05:25:00|1572.2|1571|1571.7|1570.5|1572.5|1571.3|1571.7|1570.5|19
1621229400000|2021-05-17 05:30:00|1571.5|1570.3|1573.2|1572|1573.7|1572.5|1570.5|1569.3|211
1621229700000|2021-05-17 05:35:00|1573|1571.8|1571.7|1570.5|1574.1|1572.9|1571.6|1570.4|122
1621230000000|2021-05-17 05:40:00|1572|1570.8|1572.2|1571|1573.9|1572.7|1572|1570.8|41
1621230300000|2021-05-17 05:45:00|1572|1570.8|1571.8|1570.6|1573.3|1572.1|1571.7|1570.5|29
1621230600000|2021-05-17 05:50:00|1572|1570.8|1570.5|1569.3|1572|1570.8|1570.5|1569.3|49
1621230900000|2021-05-17 05:55:00|1570.6|1569.4|1569.3|1568.1|1571.1|1569.9|1569.2|1568|139
1621231200000|2021-05-17 06:00:00|1569.1|1567.9|1570.6|1569.4|1570.9|1569.7|1569.1|1567.9|63
1621231500000|2021-05-17 06:05:00|1570.7|1569.5|1573.1|1571.9|1573.2|1572|1570.7|1569.5|72
1621231800000|2021-05-17 06:10:00|1573.2|1572|1574.2|1573|1574.2|1573|1572.7|1571.5|56
1621232100000|2021-05-17 06:15:00|1574.3|1573.1|1574.2|1573|1574.9|1573.7|1573.8|1572.6|58
1621232400000|2021-05-17 06:20:00|1574.3|1573.1|1574.1|1572.9|1575.5|1574.3|1573.2|1572|87
1621232700000|2021-05-17 06:25:00|1574|1572.8|1574.6|1573.4|1574.7|1573.5|1573.4|1572.2|41
1621233000000|2021-05-17 06:30:00|1574.5|1573.3|1574.6|1573.4|1575.5|1574.3|1574.5|1573.3|77
1621233300000|2021-05-17 06:35:00|1574.3|1573.1|1574.7|1573.5|1575|1573.8|1574.2|1573|63
1621233600000|2021-05-17 06:40:00|1574.8|1573.6|1573.5|1572.3|1574.8|1573.6|1573|1571.8|80
1621233900000|2021-05-17 06:45:00|1573.4|1572.2|1574.6|1573.4|1575|1573.8|1573|1571.8|93
1621234200000|2021-05-17 06:50:00|1574.7|1573.5|1575.6|1574.4|1575.6|1574.4|1574.7|1573.5|84
1621234500000|2021-05-17 06:55:00|1575.7|1574.5|1575.7|1574.5|1575.9|1574.7|1574.5|1573.3|103
1621234800000|2021-05-17 07:00:00|1575.6|1574.4|1581.4|1580.2|1582.6|1581.4|1575.6|1574.4|744
1621235100000|2021-05-17 07:05:00|1581.7|1580.5|1580.6|1579.4|1584.3|1583.1|1580|1578.8|620
1621235400000|2021-05-17 07:10:00|1580.4|1579.2|1579|1577.8|1580.8|1579.6|1578.7|1577.5|135
1621235700000|2021-05-17 07:15:00|1578.6|1577.4|1576.8|1575.6|1579.1|1577.9|1575.7|1574.5|242
1621236000000|2021-05-17 07:20:00|1576.9|1575.7|1577.5|1576.3|1577.7|1576.5|1576.4|1575.2|47
1621236300000|2021-05-17 07:25:00|1577.7|1576.5|1577.4|1576.2|1578.2|1577|1577.1|1575.9|38
1621236600000|2021-05-17 07:30:00|1577.3|1576.1|1576.8|1575.6|1578.2|1577|1576.8|1575.6|29
1621236900000|2021-05-17 07:35:00|1576.7|1575.5|1575.7|1574.5|1576.9|1575.7|1575.7|1574.5|57
1621237200000|2021-05-17 07:40:00|1575.6|1574.4|1573.5|1572.3|1575.6|1574.4|1573.5|1572.3|99
1621237500000|2021-05-17 07:45:00|1573.3|1572.1|1573.7|1572.5|1573.8|1572.6|1573.3|1572.1|42
1621237800000|2021-05-17 07:50:00|1573.6|1572.4|1571.6|1570.4|1573.7|1572.5|1569.6|1568.4|144
1621238100000|2021-05-17 07:55:00|1571.5|1570.3|1571.9|1570.7|1572.5|1571.3|1571.5|1570.3|20
1621238400000|2021-05-17 08:00:00|1572|1570.8|1571.1|1569.9|1572.8|1571.6|1571.1|1569.9|73
1621238700000|2021-05-17 08:05:00|1571.3|1570.1|1571.3|1570.1|1571.6|1570.4|1571|1569.8|21
1621239000000|2021-05-17 08:10:00|1571.5|1570.3|1569.4|1568.2|1571.5|1570.3|1569.4|1568.2|50
1621239300000|2021-05-17 08:15:00|1569.5|1568.3|1568.4|1567.2|1570.2|1569|1568.4|1567.2|69
1621239600000|2021-05-17 08:20:00|1568.2|1567|1569.7|1568.5|1569.7|1568.5|1568|1566.8|102
1621239900000|2021-05-17 08:25:00|1569.6|1568.4|1570.6|1569.4|1570.6|1569.4|1569.5|1568.3|21
1621240200000|2021-05-17 08:30:00|1570.7|1569.5|1571.8|1570.6|1571.9|1570.7|1570.6|1569.4|11
1621240500000|2021-05-17 08:35:00|1571.9|1570.7|1571.3|1570.1|1572.5|1571.3|1571.1|1569.9|40
1621240800000|2021-05-17 08:40:00|1571.2|1570|1570.6|1569.4|1571.3|1570.1|1570.4|1569.2|28
1621241100000|2021-05-17 08:45:00|1570.5|1569.3|1571.1|1569.9|1571.3|1570.1|1570.5|1569.3|19
1621241400000|2021-05-17 08:50:00|1571.4|1570.2|1571.7|1570.5|1572.1|1570.9|1571.3|1570.1|30
1621241700000|2021-05-17 08:55:00|1571.6|1570.4|1571.7|1570.5|1571.9|1570.7|1570.9|1569.7|30
1621242000000|2021-05-17 09:00:00|1571.8|1570.6|1571.2|1570|1571.8|1570.6|1570.9|1569.7|36
1621242300000|2021-05-17 09:05:00|1571.4|1570.2|1570.7|1569.5|1571.4|1570.2|1570.1|1568.9|26
1621242600000|2021-05-17 09:10:00|1570.8|1569.6|1569.5|1568.3|1570.8|1569.6|1569.5|1568.3|52
1621242900000|2021-05-17 09:15:00|1569.3|1568.1|1568.4|1567.2|1569.6|1568.4|1567.2|1566|134
1621243200000|2021-05-17 09:20:00|1568.3|1567.1|1567.2|1566|1568.3|1567.1|1566.6|1565.4|254
1621243500000|2021-05-17 09:25:00|1567.3|1566.1|1566.8|1565.6|1567.3|1566.1|1566.7|1565.5|59
1621243800000|2021-05-17 09:30:00|1566.5|1565.3|1567.5|1566.3|1567.5|1566.3|1566.3|1565.1|54
1621244100000|2021-05-17 09:35:00|1567.4|1566.2|1568.6|1567.4|1568.7|1567.5|1567.4|1566.2|64
1621244400000|2021-05-17 09:40:00|1568.2|1567|1569.5|1568.3|1569.7|1568.5|1567.9|1566.7|76
1621244700000|2021-05-17 09:45:00|1569.6|1568.4|1569.3|1568.1|1570.4|1569.2|1569.2|1568|41
1621245000000|2021-05-17 09:50:00|1568.8|1567.6|1569.9|1568.7|1570.2|1569|1568.5|1567.3|88
1621245300000|2021-05-17 09:55:00|1570.1|1568.9|1570.6|1569.4|1570.8|1569.6|1569.8|1568.6|56
1621245600000|2021-05-17 10:00:00|1570.5|1569.3|1570.7|1569.5|1570.7|1569.5|1569.5|1568.3|55
1621245900000|2021-05-17 10:05:00|1570.5|1569.3|1572.2|1571|1572.4|1571.2|1570.3|1569.1|61
1621246200000|2021-05-17 10:10:00|1572.1|1570.9|1575.1|1573.9|1576|1574.8|1572.1|1570.9|138
1621246500000|2021-05-17 10:15:00|1575|1573.8|1575|1573.8|1575.7|1574.5|1574.8|1573.6|31
1621246800000|2021-05-17 10:20:00|1574.7|1573.5|1575.3|1574.1|1575.6|1574.4|1574.4|1573.2|42
1621247100000|2021-05-17 10:25:00|1575.1|1573.9|1574.1|1572.9|1575.8|1574.6|1573.6|1572.4|54
1621247400000|2021-05-17 10:30:00|1574.2|1573|1573.5|1572.3|1574.2|1573|1573.1|1571.9|59
1621247700000|2021-05-17 10:35:00|1574.1|1572.9|1573.5|1572.3|1574.7|1573.5|1573.5|1572.3|24
1621248000000|2021-05-17 10:40:00|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1572.5|1571.3|23
1621248300000|2021-05-17 10:45:00|1573.4|1572.2|1573|1571.8|1573.4|1572.2|1572.9|1571.7|18
1621248600000|2021-05-17 10:50:00|1573.1|1571.9|1573.6|1572.4|1573.6|1572.4|1572.8|1571.6|5
1621248900000|2021-05-17 10:55:00|1573.4|1572.2|1574|1572.8|1574.1|1572.9|1573.3|1572.1|9
1621249200000|2021-05-17 11:00:00|1573.8|1572.6|1575.6|1574.4|1575.9|1574.7|1573.6|1572.4|76
1621249500000|2021-05-17 11:05:00|1575.5|1574.3|1576.4|1575.2|1576.6|1575.4|1574.8|1573.6|80
1621249800000|2021-05-17 11:10:00|1576.5|1575.3|1577.9|1576.7|1578.3|1577.1|1576.5|1575.3|79
1621250100000|2021-05-17 11:15:00|1577.8|1576.6|1577.6|1576.4|1577.9|1576.7|1577|1575.8|72
1621250400000|2021-05-17 11:20:00|1577.5|1576.3|1579.4|1578.2|1579.7|1578.5|1576.8|1575.6|130
1621250700000|2021-05-17 11:25:00|1579.6|1578.4|1577.7|1576.5|1579.7|1578.5|1577.3|1576.1|90
1621251000000|2021-05-17 11:30:00|1577.9|1576.7|1577.7|1576.5|1578.4|1577.2|1576.6|1575.4|137
1621251300000|2021-05-17 11:35:00|1577.6|1576.4|1576|1574.8|1577.8|1576.6|1576|1574.8|94
1621251600000|2021-05-17 11:40:00|1575.9|1574.7|1577.9|1576.7|1578|1576.8|1575.9|1574.7|138
1621251900000|2021-05-17 11:45:00|1577.7|1576.5|1577.1|1575.9|1577.9|1576.7|1576.5|1575.3|108
1621252200000|2021-05-17 11:50:00|1577.3|1576.1|1577.4|1576.2|1577.5|1576.3|1576|1574.8|180
1621252500000|2021-05-17 11:55:00|1577.2|1576|1578.3|1577.1|1578.5|1577.3|1577.2|1576|115
1621252800000|2021-05-17 12:00:00|1578.5|1577.3|1577.3|1576.1|1578.5|1577.3|1576.7|1575.5|181
1621253100000|2021-05-17 12:05:00|1577.2|1576|1576.8|1575.6|1577.3|1576.1|1575.8|1574.6|86
1621253400000|2021-05-17 12:10:00|1576.7|1575.5|1577.2|1576|1578.5|1577.3|1576.7|1575.5|104
1621253700000|2021-05-17 12:15:00|1577.3|1576.1|1578.8|1577.6|1578.8|1577.6|1576.8|1575.6|85
1621254000000|2021-05-17 12:20:00|1578.9|1577.7|1581.4|1580.2|1581.4|1580.2|1578.9|1577.7|194
1621254300000|2021-05-17 12:25:00|1581.2|1580|1579.2|1578|1581.3|1580.1|1579.1|1577.9|135
1621254600000|2021-05-17 12:30:00|1579.4|1578.2|1577.7|1576.5|1579.4|1578.2|1577.5|1576.3|104
1621254900000|2021-05-17 12:35:00|1577.6|1576.4|1578.2|1577|1579.1|1577.9|1576.9|1575.7|98
1621255200000|2021-05-17 12:40:00|1578.4|1577.2|1580.7|1579.5|1581.3|1580.1|1578.4|1577.2|181
1621258200000|2021-05-17 13:30:00|1579.4|1578.2|1581.1|1579.9|1585.5|1584.3|1578.6|1577.4|2197
1621258500000|2021-05-17 13:35:00|1581.2|1580|1583.1|1581.9|1585.4|1584.2|1581|1579.8|1026
1621258800000|2021-05-17 13:40:00|1583.2|1582|1580.3|1579.1|1584.4|1583.2|1579.7|1578.5|1153
1621259100000|2021-05-17 13:45:00|1580.2|1579|1585.9|1584.7|1585.9|1584.7|1579.7|1578.5|856
1621259400000|2021-05-17 13:50:00|1586.1|1584.9|1582|1580.8|1586.1|1584.9|1581.2|1580|630
1621259700000|2021-05-17 13:55:00|1582.1|1580.9|1582.3|1581.1|1584.6|1583.4|1580.9|1579.7|649
1621260000000|2021-05-17 14:00:00|1582.2|1581|1577.2|1576|1582.7|1581.5|1577.1|1575.9|968
1621260300000|2021-05-17 14:05:00|1577.3|1576.1|1579.8|1578.6|1580|1578.8|1576.9|1575.7|722
1621260600000|2021-05-17 14:10:00|1579.7|1578.5|1578.1|1576.9|1579.9|1578.7|1577.4|1576.2|719
1621260900000|2021-05-17 14:15:00|1578.2|1577|1576.8|1575.6|1578.7|1577.5|1576.3|1575.1|799
1621261200000|2021-05-17 14:20:00|1576.6|1575.4|1579.9|1578.7|1580.3|1579.1|1575.7|1574.5|595
1621261500000|2021-05-17 14:25:00|1579.8|1578.6|1582|1580.8|1583.4|1582.2|1578.3|1577.1|817
1621261800000|2021-05-17 14:30:00|1582.1|1580.9|1583.2|1582|1585.4|1584.2|1580.7|1579.5|924
1621262100000|2021-05-17 14:35:00|1583.4|1582.2|1587.2|1586|1587.7|1586.5|1583.4|1582.2|1045
1621262400000|2021-05-17 14:40:00|1587.1|1585.9|1584.5|1583.3|1587.2|1586|1582.8|1581.6|481
1621262700000|2021-05-17 14:45:00|1584.6|1583.4|1582.2|1581|1584.7|1583.5|1581.5|1580.3|503
1621263000000|2021-05-17 14:50:00|1582.1|1580.9|1583.9|1582.7|1585|1583.8|1581|1579.8|627
1621263300000|2021-05-17 14:55:00|1583.8|1582.6|1583.8|1582.6|1585.5|1584.3|1583.2|1582|463
1621263600000|2021-05-17 15:00:00|1583.9|1582.7|1581.2|1580|1584.8|1583.6|1580.7|1579.5|498
1621263900000|2021-05-17 15:05:00|1581.3|1580.1|1577.6|1576.4|1582|1580.8|1577.4|1576.2|709
1621264200000|2021-05-17 15:10:00|1578.2|1577|1577.2|1576|1578.6|1577.4|1576.5|1575.3|506
1621264500000|2021-05-17 15:15:00|1577.8|1576.6|1579.2|1578|1580.4|1579.2|1576.9|1575.7|581
1621264800000|2021-05-17 15:20:00|1579.1|1577.9|1578.2|1577|1579.9|1578.7|1578.2|1577|311
1621265100000|2021-05-17 15:25:00|1577.8|1576.6|1577.1|1575.9|1577.8|1576.6|1575.5|1574.3|473
1621265400000|2021-05-17 15:30:00|1576.8|1575.6|1576|1574.8|1578.8|1577.6|1575.5|1574.3|504
1621265700000|2021-05-17 15:35:00|1576.1|1574.9|1575.5|1574.3|1577.9|1576.7|1575.3|1574.1|395
1621266000000|2021-05-17 15:40:00|1575.8|1574.6|1572.8|1571.6|1576.7|1575.5|1572.8|1571.6|719
1621266300000|2021-05-17 15:45:00|1572.5|1571.3|1571.2|1570|1573.6|1572.4|1570.2|1569|645
1621266600000|2021-05-17 15:50:00|1571.4|1570.2|1569.7|1568.5|1572.6|1571.4|1569|1567.8|588
1621266900000|2021-05-17 15:55:00|1569.6|1568.4|1569.2|1568|1570.2|1569|1567.5|1566.3|768
1621267200000|2021-05-17 16:00:00|1569|1567.8|1572.1|1570.9|1572.9|1571.7|1567.8|1566.6|589
1621267500000|2021-05-17 16:05:00|1571.9|1570.7|1570.6|1569.4|1572.2|1571|1569|1567.8|272
1621267800000|2021-05-17 16:10:00|1570.3|1569.1|1569.7|1568.5|1571.6|1570.4|1568.9|1567.7|258
1621268100000|2021-05-17 16:15:00|1569.8|1568.6|1568.9|1567.7|1570.4|1569.2|1568|1566.8|273
1621268400000|2021-05-17 16:20:00|1568.2|1567|1568.5|1567.3|1570.6|1569.4|1568.2|1567|180
1621268700000|2021-05-17 16:25:00|1568.6|1567.4|1569.6|1568.4|1569.9|1568.7|1568.4|1567.2|148
1621269000000|2021-05-17 16:30:00|1569.8|1568.6|1569.8|1568.6|1570.8|1569.6|1569|1567.8|298
1621269300000|2021-05-17 16:35:00|1569.7|1568.5|1571.7|1570.5|1572.6|1571.4|1569.5|1568.3|275
1621269600000|2021-05-17 16:40:00|1571.5|1570.3|1570.3|1569.1|1571.6|1570.4|1569.8|1568.6|208
1621269900000|2021-05-17 16:45:00|1570.2|1569|1570|1568.8|1571.5|1570.3|1569.7|1568.5|183
1621270200000|2021-05-17 16:50:00|1570.1|1568.9|1570.5|1569.3|1572.5|1571.3|1570|1568.8|218
1621270500000|2021-05-17 16:55:00|1570.4|1569.2|1572.7|1571.5|1572.9|1571.7|1570.4|1569.2|227
1621270800000|2021-05-17 17:00:00|1572.8|1571.6|1573.3|1572.1|1574.5|1573.3|1571.6|1570.4|346
1621271100000|2021-05-17 17:05:00|1573|1571.8|1574.3|1573.1|1574.7|1573.5|1572.6|1571.4|190
1621271400000|2021-05-17 17:10:00|1574.4|1573.2|1574.5|1573.3|1575.4|1574.2|1574|1572.8|241
1621271700000|2021-05-17 17:15:00|1574.4|1573.2|1570.7|1569.5|1574.5|1573.3|1569.3|1568.1|725
1621272000000|2021-05-17 17:20:00|1570.6|1569.4|1569.5|1568.3|1571.4|1570.2|1569.1|1567.9|304
1621272300000|2021-05-17 17:25:00|1569.3|1568.1|1569|1567.8|1570.2|1569|1568.7|1567.5|462
1621272600000|2021-05-17 17:30:00|1568.7|1567.5|1567.1|1565.9|1569.2|1568|1566.7|1565.5|461
1621272900000|2021-05-17 17:35:00|1567.2|1566|1567.1|1565.9|1568.1|1566.9|1566.8|1565.6|413
1621273200000|2021-05-17 17:40:00|1566.9|1565.7|1567.6|1566.4|1567.8|1566.6|1566.1|1564.9|376
1621273500000|2021-05-17 17:45:00|1567.8|1566.6|1565.9|1564.7|1569.3|1568.1|1565.4|1564.2|625
1621273800000|2021-05-17 17:50:00|1565.8|1564.6|1567.6|1566.4|1567.9|1566.7|1565.8|1564.6|461
1621274100000|2021-05-17 17:55:00|1567.4|1566.2|1568.8|1567.6|1569.2|1568|1565.5|1564.3|485
1621274400000|2021-05-17 18:00:00|1568.7|1567.5|1568.1|1566.9|1570|1568.8|1565.9|1564.7|796
1621274700000|2021-05-17 18:05:00|1568.2|1567|1565.7|1564.5|1568.2|1567|1565.7|1564.5|986
1621275000000|2021-05-17 18:10:00|1565.8|1564.6|1572.6|1571.4|1572.6|1571.4|1565.6|1564.4|1533
1621275300000|2021-05-17 18:15:00|1572.7|1571.5|1571.3|1570.1|1572.7|1571.5|1570.2|1569|903
1621296000000|2021-05-18 00:00:00|1572.5|1571.3|1575.1|1573.9|1576.4|1575.2|1572.2|1571|608
1621296300000|2021-05-18 00:05:00|1574.8|1573.6|1579.1|1577.9|1579.7|1578.5|1573.8|1572.6|276
1621296600000|2021-05-18 00:10:00|1579|1577.8|1578.5|1577.3|1579.2|1578|1577.4|1576.2|124
1621296900000|2021-05-18 00:15:00|1578.6|1577.4|1578|1576.8|1578.8|1577.6|1577.1|1575.9|121
1621297200000|2021-05-18 00:20:00|1578.1|1576.9|1579.5|1578.3|1579.8|1578.6|1578.1|1576.9|100
1621297500000|2021-05-18 00:25:00|1579.1|1577.9|1577.7|1576.5|1579.3|1578.1|1577.4|1576.2|110
1621297800000|2021-05-18 00:30:00|1577.6|1576.4|1577.2|1576|1577.8|1576.6|1577|1575.8|67
1621298100000|2021-05-18 00:35:00|1577.3|1576.1|1577.8|1576.6|1578.5|1577.3|1577.3|1576.1|59
1621298400000|2021-05-18 00:40:00|1577.6|1576.4|1578.8|1577.6|1578.8|1577.6|1577.1|1575.9|57
1621298700000|2021-05-18 00:45:00|1578.9|1577.7|1578.2|1577|1579.1|1577.9|1578.2|1577|128
1621299000000|2021-05-18 00:50:00|1578|1576.8|1577|1575.8|1578.4|1577.2|1576.7|1575.5|83
1621299300000|2021-05-18 00:55:00|1577.1|1575.9|1578|1576.8|1578.1|1576.9|1577|1575.8|69
1621299600000|2021-05-18 01:00:00|1578.1|1576.9|1579.5|1578.3|1579.8|1578.6|1577.6|1576.4|202
1621299900000|2021-05-18 01:05:00|1579.6|1578.4|1582.5|1581.3|1583|1581.8|1579.4|1578.2|423
1621300200000|2021-05-18 01:10:00|1582.7|1581.5|1581.9|1580.7|1582.7|1581.5|1581.6|1580.4|107
1621300500000|2021-05-18 01:15:00|1581.7|1580.5|1584.4|1583.2|1584.9|1583.7|1581.7|1580.5|160
1621300800000|2021-05-18 01:20:00|1584.7|1583.5|1584.2|1583|1585.3|1584.1|1584.2|1583|139
1621301100000|2021-05-18 01:25:00|1584|1582.8|1583.7|1582.5|1585.1|1583.9|1583.6|1582.4|58
1621301400000|2021-05-18 01:30:00|1583.6|1582.4|1583.2|1582|1583.8|1582.6|1582.8|1581.6|90
1621301700000|2021-05-18 01:35:00|1583.1|1581.9|1581.6|1580.4|1584.1|1582.9|1581.2|1580|107
1621302000000|2021-05-18 01:40:00|1581.5|1580.3|1580.4|1579.2|1582.2|1581|1580.4|1579.2|71
1621302300000|2021-05-18 01:45:00|1580.3|1579.1|1581.8|1580.6|1582.3|1581.1|1580.2|1579|82
1621302600000|2021-05-18 01:50:00|1582|1580.8|1580.9|1579.7|1582.2|1581|1580.8|1579.6|36
1621302900000|2021-05-18 01:55:00|1581|1579.8|1581|1579.8|1582.2|1581|1580.7|1579.5|72
1621303200000|2021-05-18 02:00:00|1580.9|1579.7|1582.3|1581.1|1582.3|1581.1|1580.7|1579.5|100
1621303500000|2021-05-18 02:05:00|1582.6|1581.4|1582.9|1581.7|1582.9|1581.7|1582.1|1580.9|103
1621303800000|2021-05-18 02:10:00|1582.8|1581.6|1581.6|1580.4|1583|1581.8|1581.1|1579.9|77
1621304100000|2021-05-18 02:15:00|1581.7|1580.5|1581.1|1579.9|1581.7|1580.5|1581.1|1579.9|46
1621304400000|2021-05-18 02:20:00|1581|1579.8|1580.7|1579.5|1581|1579.8|1580.4|1579.2|27
1621304700000|2021-05-18 02:25:00|1580.8|1579.6|1580.4|1579.2|1581|1579.8|1580.4|1579.2|23
1621305000000|2021-05-18 02:30:00|1580|1578.8|1578.4|1577.2|1580.9|1579.7|1578.4|1577.2|68
1621305300000|2021-05-18 02:35:00|1578.6|1577.4|1578.4|1577.2|1579.2|1578|1578.2|1577|67
1621305600000|2021-05-18 02:40:00|1578.3|1577.1|1579.1|1577.9|1579.4|1578.2|1578.3|1577.1|61
1621305900000|2021-05-18 02:45:00|1578.9|1577.7|1579|1577.8|1579.2|1578|1578.2|1577|45
1621306200000|2021-05-18 02:50:00|1578.9|1577.7|1577.7|1576.5|1579|1577.8|1577.2|1576|77
1621306500000|2021-05-18 02:55:00|1578|1576.8|1578.9|1577.7|1578.9|1577.7|1577.9|1576.7|35
1621306800000|2021-05-18 03:00:00|1578.8|1577.6|1578.9|1577.7|1579.2|1578|1577.5|1576.3|46
1621307100000|2021-05-18 03:05:00|1579|1577.8|1579.4|1578.2|1579.8|1578.6|1578.8|1577.6|45
1621307400000|2021-05-18 03:10:00|1579.3|1578.1|1579.8|1578.6|1579.9|1578.7|1579.1|1577.9|50
1621307700000|2021-05-18 03:15:00|1580|1578.8|1580.1|1578.9|1580.4|1579.2|1579.5|1578.3|49
1621308000000|2021-05-18 03:20:00|1580.3|1579.1|1580.4|1579.2|1580.5|1579.3|1579.9|1578.7|39
1621308300000|2021-05-18 03:25:00|1580.2|1579|1580|1578.8|1580.4|1579.2|1579.5|1578.3|26
1621308600000|2021-05-18 03:30:00|1579.8|1578.6|1579.4|1578.2|1579.8|1578.6|1579.1|1577.9|7
1621308900000|2021-05-18 03:35:00|1579.5|1578.3|1579.4|1578.2|1579.6|1578.4|1579.1|1577.9|12
1621309200000|2021-05-18 03:40:00|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|1
1621309500000|2021-05-18 03:45:00|1579.6|1578.4|1579.3|1578.1|1579.7|1578.5|1579.1|1577.9|2
1621309800000|2021-05-18 03:50:00|1579.4|1578.2|1578.8|1577.6|1579.4|1578.2|1578.7|1577.5|7
1621310100000|2021-05-18 03:55:00|1578.9|1577.7|1578.8|1577.6|1579|1577.8|1578.7|1577.5|9
1621310400000|2021-05-18 04:00:00|1579|1577.8|1578|1576.8|1579|1577.8|1578|1576.8|10
1621310700000|2021-05-18 04:05:00|1577.9|1576.7|1577.6|1576.4|1578.4|1577.2|1577.5|1576.3|23
1621311000000|2021-05-18 04:10:00|1577.5|1576.3|1577.7|1576.5|1577.9|1576.7|1577.5|1576.3|10
1621311300000|2021-05-18 04:15:00|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.2|1576|13
1621311600000|2021-05-18 04:20:00|1577.2|1576|1577.8|1576.6|1577.8|1576.6|1577.2|1576|10
1621311900000|2021-05-18 04:25:00|1578|1576.8|1577.8|1576.6|1578|1576.8|1577.7|1576.5|6
1621312200000|2021-05-18 04:30:00|1577.9|1576.7|1578.4|1577.2|1578.4|1577.2|1577.9|1576.7|20
1621312500000|2021-05-18 04:35:00|1578.2|1577|1578.3|1577.1|1578.4|1577.2|1578.2|1577|5
1621312800000|2021-05-18 04:40:00|1578.2|1577|1578.5|1577.3|1578.8|1577.6|1578.2|1577|17
1621313100000|2021-05-18 04:45:00|1578.6|1577.4|1578.2|1577|1578.6|1577.4|1578.1|1576.9|6
1621313400000|2021-05-18 04:50:00|1578|1576.8|1578|1576.8|1578.2|1577|1577.8|1576.6|22
1621313700000|2021-05-18 04:55:00|1578.2|1577|1578.8|1577.6|1579.2|1578|1578.2|1577|10
1621314000000|2021-05-18 05:00:00|1578.7|1577.5|1578.2|1577|1578.7|1577.5|1578.1|1576.9|21
1621314300000|2021-05-18 05:05:00|1578.1|1576.9|1578.2|1577|1578.2|1577|1577.8|1576.6|45
1621314600000|2021-05-18 05:10:00|1578|1576.8|1578.5|1577.3|1578.5|1577.3|1577.9|1576.7|11
1621314900000|2021-05-18 05:15:00|1578.4|1577.2|1578.6|1577.4|1578.6|1577.4|1578.2|1577|20
1621315200000|2021-05-18 05:20:00|1578.5|1577.3|1578.5|1577.3|1579|1577.8|1578.5|1577.3|25
1621315500000|2021-05-18 05:25:00|1578.3|1577.1|1577.5|1576.3|1578.3|1577.1|1577|1575.8|113
1621315800000|2021-05-18 05:30:00|1577.7|1576.5|1578.8|1577.6|1579.7|1578.5|1577.7|1576.5|77
1621316100000|2021-05-18 05:35:00|1578.9|1577.7|1578.3|1577.1|1579.4|1578.2|1578.1|1576.9|50
1621316400000|2021-05-18 05:40:00|1578.5|1577.3|1578|1576.8|1578.8|1577.6|1577.5|1576.3|27
1621316700000|2021-05-18 05:45:00|1577.7|1576.5|1576.9|1575.7|1577.8|1576.6|1576.5|1575.3|91
1621317000000|2021-05-18 05:50:00|1577|1575.8|1576.8|1575.6|1577.5|1576.3|1576.6|1575.4|16
1621317300000|2021-05-18 05:55:00|1576.7|1575.5|1577.3|1576.1|1577.4|1576.2|1576.5|1575.3|22
1621317600000|2021-05-18 06:00:00|1577.2|1576|1577.6|1576.4|1577.9|1576.7|1576.5|1575.3|19
1621317900000|2021-05-18 06:05:00|1577.3|1576.1|1577.3|1576.1|1578.1|1576.9|1577.3|1576.1|11
1621318200000|2021-05-18 06:10:00|1577.4|1576.2|1578.9|1577.7|1579.1|1577.9|1577.4|1576.2|58
1621318500000|2021-05-18 06:15:00|1578.8|1577.6|1580.1|1578.9|1580.1|1578.9|1578.5|1577.3|57
1621318800000|2021-05-18 06:20:00|1579.9|1578.7|1580|1578.8|1580.1|1578.9|1579.3|1578.1|52
1621319100000|2021-05-18 06:25:00|1580.1|1578.9|1578.8|1577.6|1580.1|1578.9|1578.4|1577.2|41
1621319400000|2021-05-18 06:30:00|1578.6|1577.4|1579.1|1577.9|1579.6|1578.4|1578.5|1577.3|61
1621319700000|2021-05-18 06:35:00|1579|1577.8|1579.8|1578.6|1579.8|1578.6|1578.6|1577.4|48
1621320000000|2021-05-18 06:40:00|1579.7|1578.5|1580.9|1579.7|1581|1579.8|1579.7|1578.5|101
1621320300000|2021-05-18 06:45:00|1581|1579.8|1581.8|1580.6|1582.6|1581.4|1580.8|1579.6|175
1621320600000|2021-05-18 06:50:00|1581.9|1580.7|1582.3|1581.1|1582.4|1581.2|1581.6|1580.4|118
1621320900000|2021-05-18 06:55:00|1582.4|1581.2|1582.1|1580.9|1582.5|1581.3|1581.8|1580.6|143
1621321200000|2021-05-18 07:00:00|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.7|1580.5|58
1621321500000|2021-05-18 07:05:00|1581.7|1580.5|1581.8|1580.6|1582.2|1581|1581.7|1580.5|36
1621321800000|2021-05-18 07:10:00|1582|1580.8|1581.9|1580.7|1582.3|1581.1|1581.7|1580.5|44
1621322100000|2021-05-18 07:15:00|1581.8|1580.6|1582.2|1581|1582.3|1581.1|1581.7|1580.5|28
1621322400000|2021-05-18 07:20:00|1582.3|1581.1|1585|1583.8|1585.7|1584.5|1582.3|1581.1|285
1621322700000|2021-05-18 07:25:00|1585.1|1583.9|1584.8|1583.6|1586.3|1585.1|1584.6|1583.4|83
1621323000000|2021-05-18 07:30:00|1585.1|1583.9|1584.6|1583.4|1585.3|1584.1|1584.6|1583.4|50
1621323300000|2021-05-18 07:35:00|1584.4|1583.2|1583.7|1582.5|1584.4|1583.2|1583.2|1582|55
1621323600000|2021-05-18 07:40:00|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.3|1582.1|18
1621323900000|2021-05-18 07:45:00|1583.3|1582.1|1582.9|1581.7|1583.4|1582.2|1582|1580.8|53
1621324200000|2021-05-18 07:50:00|1582.8|1581.6|1583.4|1582.2|1583.4|1582.2|1582.6|1581.4|25
1621324500000|2021-05-18 07:55:00|1583.5|1582.3|1583.1|1581.9|1584.1|1582.9|1583.1|1581.9|14
1621324800000|2021-05-18 08:00:00|1583.5|1582.3|1583.7|1582.5|1584.4|1583.2|1583.5|1582.3|19
1621325100000|2021-05-18 08:05:00|1583.5|1582.3|1583.4|1582.2|1584.4|1583.2|1583.4|1582.2|101
1621325400000|2021-05-18 08:10:00|1583.5|1582.3|1582|1580.8|1584|1582.8|1581.6|1580.4|262
1621325700000|2021-05-18 08:15:00|1581.8|1580.6|1582.7|1581.5|1583.1|1581.9|1581.5|1580.3|159
1621326000000|2021-05-18 08:20:00|1582.6|1581.4|1583.7|1582.5|1583.9|1582.7|1582.5|1581.3|105
1621326300000|2021-05-18 08:25:00|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.2|1582|17
1621326600000|2021-05-18 08:30:00|1583.6|1582.4|1583.1|1581.9|1583.6|1582.4|1583|1581.8|16
1621326900000|2021-05-18 08:35:00|1583|1581.8|1582.2|1581|1583.1|1581.9|1582.2|1581|23
1621327200000|2021-05-18 08:40:00|1582.3|1581.1|1582.7|1581.5|1582.7|1581.5|1582.1|1580.9|38
1621327500000|2021-05-18 08:45:00|1583|1581.8|1582.3|1581.1|1583.2|1582|1582.3|1581.1|23
1621327800000|2021-05-18 08:50:00|1582.4|1581.2|1582.2|1581|1582.4|1581.2|1581.2|1580|36
1621328100000|2021-05-18 08:55:00|1582.3|1581.1|1582.4|1581.2|1582.7|1581.5|1582|1580.8|14
1621328400000|2021-05-18 09:00:00|1582.2|1581|1582.5|1581.3|1582.9|1581.7|1581.8|1580.6|25
1621328700000|2021-05-18 09:05:00|1582.4|1581.2|1581.6|1580.4|1582.5|1581.3|1581.6|1580.4|9
1621329000000|2021-05-18 09:10:00|1581.4|1580.2|1580.9|1579.7|1581.6|1580.4|1580.9|1579.7|96
1621329300000|2021-05-18 09:15:00|1581.1|1579.9|1581.6|1580.4|1581.6|1580.4|1580.9|1579.7|112
1621329600000|2021-05-18 09:20:00|1581.9|1580.7|1582.5|1581.3|1582.6|1581.4|1581.5|1580.3|67
1621329900000|2021-05-18 09:25:00|1582.3|1581.1|1583.6|1582.4|1583.6|1582.4|1582|1580.8|56
1621330200000|2021-05-18 09:30:00|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583|1581.8|50
1621330500000|2021-05-18 09:35:00|1583.4|1582.2|1584.9|1583.7|1584.9|1583.7|1582.9|1581.7|286
1621330800000|2021-05-18 09:40:00|1584.6|1583.4|1583.6|1582.4|1585.4|1584.2|1583.6|1582.4|207
1621331100000|2021-05-18 09:45:00|1583.4|1582.2|1582.8|1581.6|1583.4|1582.2|1582.4|1581.2|25
1621331400000|2021-05-18 09:50:00|1582.5|1581.3|1581.8|1580.6|1582.6|1581.4|1581.3|1580.1|26
1621331700000|2021-05-18 09:55:00|1581.9|1580.7|1581.5|1580.3|1582.1|1580.9|1581.2|1580|27
1621332000000|2021-05-18 10:00:00|1581.3|1580.1|1581.3|1580.1|1581.6|1580.4|1581.1|1579.9|29
1621332300000|2021-05-18 10:05:00|1581.1|1579.9|1580|1578.8|1581.1|1579.9|1579.7|1578.5|91
1621332600000|2021-05-18 10:10:00|1579.8|1578.6|1580.8|1579.6|1580.9|1579.7|1579.8|1578.6|21
1621332900000|2021-05-18 10:15:00|1580.9|1579.7|1580.3|1579.1|1580.9|1579.7|1580.3|1579.1|31
1621333200000|2021-05-18 10:20:00|1580.2|1579|1580.1|1578.9|1580.3|1579.1|1579.5|1578.3|31
1621333500000|2021-05-18 10:25:00|1580.2|1579|1580.7|1579.5|1580.9|1579.7|1580.2|1579|13
1621333800000|2021-05-18 10:30:00|1580.6|1579.4|1581.7|1580.5|1581.7|1580.5|1580.6|1579.4|32
1621334100000|2021-05-18 10:35:00|1581.8|1580.6|1581.3|1580.1|1582.4|1581.2|1581.3|1580.1|30
1621334400000|2021-05-18 10:40:00|1581.4|1580.2|1582.5|1581.3|1582.5|1581.3|1581.3|1580.1|33
1621334700000|2021-05-18 10:45:00|1582.4|1581.2|1582|1580.8|1582.5|1581.3|1581.5|1580.3|25
1621335000000|2021-05-18 10:50:00|1581.9|1580.7|1581.3|1580.1|1582.2|1581|1581.2|1580|25
1621335300000|2021-05-18 10:55:00|1581.5|1580.3|1580.9|1579.7|1581.7|1580.5|1580.7|1579.5|35
1621335600000|2021-05-18 11:00:00|1580.8|1579.6|1582.5|1581.3|1582.5|1581.3|1580.5|1579.3|188
1621335900000|2021-05-18 11:05:00|1582.7|1581.5|1579.6|1578.4|1582.7|1581.5|1579.1|1577.9|372
1621336200000|2021-05-18 11:10:00|1579.5|1578.3|1578.8|1577.6|1579.5|1578.3|1578.1|1576.9|284
1621336500000|2021-05-18 11:15:00|1578.7|1577.5|1578.4|1577.2|1578.7|1577.5|1577.6|1576.4|46
1621336800000|2021-05-18 11:20:00|1578.5|1577.3|1578.3|1577.1|1579.4|1578.2|1578|1576.8|79
1621337100000|2021-05-18 11:25:00|1578.1|1576.9|1578.1|1576.9|1578.5|1577.3|1577.9|1576.7|25
1621337400000|2021-05-18 11:30:00|1578.4|1577.2|1577.7|1576.5|1579|1577.8|1577.6|1576.4|70
1621337700000|2021-05-18 11:35:00|1577.8|1576.6|1577.2|1576|1578.3|1577.1|1577.2|1576|53
1621338000000|2021-05-18 11:40:00|1577.3|1576.1|1577.7|1576.5|1577.7|1576.5|1577|1575.8|46
1621338300000|2021-05-18 11:45:00|1577.9|1576.7|1578.4|1577.2|1578.9|1577.7|1577.2|1576|85
1621338600000|2021-05-18 11:50:00|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1577.5|1576.3|160
1621338900000|2021-05-18 11:55:00|1578.3|1577.1|1579.3|1578.1|1579.4|1578.2|1578|1576.8|186
1621339200000|2021-05-18 12:00:00|1579.4|1578.2|1581.2|1580|1581.5|1580.3|1579.3|1578.1|134
1621339500000|2021-05-18 12:05:00|1581.1|1579.9|1582.5|1581.3|1582.7|1581.5|1581|1579.8|181
1621339800000|2021-05-18 12:10:00|1582.6|1581.4|1581.6|1580.4|1582.6|1581.4|1581.4|1580.2|120
1621340100000|2021-05-18 12:15:00|1581.5|1580.3|1581.9|1580.7|1581.9|1580.7|1580.7|1579.5|200
1621340400000|2021-05-18 12:20:00|1582.2|1581|1583.2|1582|1583.4|1582.2|1581.7|1580.5|112
1621340700000|2021-05-18 12:25:00|1583.1|1581.9|1579.5|1578.3|1583.1|1581.9|1579.2|1578|190
1621341000000|2021-05-18 12:30:00|1579.4|1578.2|1577.4|1576.2|1579.5|1578.3|1577|1575.8|206
1621341300000|2021-05-18 12:35:00|1577.5|1576.3|1577.6|1576.4|1578.1|1576.9|1576.8|1575.6|201
1621341600000|2021-05-18 12:40:00|1577.7|1576.5|1577.9|1576.7|1578.6|1577.4|1577|1575.8|111
1621344600000|2021-05-18 13:30:00|1576.4|1575.2|1578.7|1577.5|1582.2|1581|1575.5|1574.3|1972
1621344900000|2021-05-18 13:35:00|1578.8|1577.6|1577.7|1576.5|1580.9|1579.7|1576.8|1575.6|1449
1621345200000|2021-05-18 13:40:00|1577.5|1576.3|1567.7|1566.5|1577.6|1576.4|1567.7|1566.5|2718
1621345500000|2021-05-18 13:45:00|1567.5|1566.3|1566.2|1565|1567.8|1566.6|1563|1561.8|1905
1621345800000|2021-05-18 13:50:00|1565.9|1564.7|1565.6|1564.4|1566.6|1565.4|1562.8|1561.6|1661
1621346100000|2021-05-18 13:55:00|1565.5|1564.3|1564.4|1563.2|1566.8|1565.6|1563.6|1562.4|1874
1621346400000|2021-05-18 14:00:00|1564.2|1563|1559.7|1558.5|1565.1|1563.9|1559.6|1558.4|1248
1621346700000|2021-05-18 14:05:00|1559.6|1558.4|1564.2|1563|1565.2|1564|1559.3|1558.1|1464
1621347000000|2021-05-18 14:10:00|1564|1562.8|1562.2|1561|1565.1|1563.9|1561.7|1560.5|535
1621347300000|2021-05-18 14:15:00|1562.3|1561.1|1562.3|1561.1|1563.5|1562.3|1561.9|1560.7|995
1621347600000|2021-05-18 14:20:00|1562.4|1561.2|1562.2|1561|1563.2|1562|1561.4|1560.2|481
1621347900000|2021-05-18 14:25:00|1562|1560.8|1562.7|1561.5|1563.9|1562.7|1561.8|1560.6|442
1621348200000|2021-05-18 14:30:00|1562.9|1561.7|1561.9|1560.7|1563.2|1562|1561.5|1560.3|657
1621348500000|2021-05-18 14:35:00|1562.2|1561|1564.2|1563|1565.2|1564|1561.7|1560.5|633
1621348800000|2021-05-18 14:40:00|1564.4|1563.2|1566.3|1565.1|1566.6|1565.4|1563.8|1562.6|724
1621349100000|2021-05-18 14:45:00|1566.5|1565.3|1569.3|1568.1|1569.7|1568.5|1566.3|1565.1|885
1621349400000|2021-05-18 14:50:00|1569.4|1568.2|1571.3|1570.1|1572|1570.8|1569.3|1568.1|812
1621349700000|2021-05-18 14:55:00|1571.2|1570|1570.8|1569.6|1571.5|1570.3|1570.1|1568.9|641
1621350000000|2021-05-18 15:00:00|1570.7|1569.5|1567.9|1566.7|1571.1|1569.9|1567.5|1566.3|511
1621350300000|2021-05-18 15:05:00|1567.8|1566.6|1566.8|1565.6|1567.9|1566.7|1565.4|1564.2|505
1621350600000|2021-05-18 15:10:00|1566.9|1565.7|1567.7|1566.5|1568.4|1567.2|1566.6|1565.4|354
1621350900000|2021-05-18 15:15:00|1567.8|1566.6|1564|1562.8|1567.8|1566.6|1563.3|1562.1|686
1621351200000|2021-05-18 15:20:00|1564.1|1562.9|1564.2|1563|1564.7|1563.5|1563.6|1562.4|307
1621351500000|2021-05-18 15:25:00|1564.1|1562.9|1565.8|1564.6|1566.1|1564.9|1563.6|1562.4|336
1621351800000|2021-05-18 15:30:00|1566|1564.8|1565.2|1564|1566.1|1564.9|1564.2|1563|300
1621352100000|2021-05-18 15:35:00|1565.1|1563.9|1563.4|1562.2|1565.1|1563.9|1562.7|1561.5|349
1621352400000|2021-05-18 15:40:00|1563.5|1562.3|1562.9|1561.7|1564.8|1563.6|1562.7|1561.5|312
1621352700000|2021-05-18 15:45:00|1562.6|1561.4|1561.5|1560.3|1562.7|1561.5|1560.7|1559.5|585
1621353000000|2021-05-18 15:50:00|1561.6|1560.4|1560.5|1559.3|1562.1|1560.9|1560|1558.8|921
1621353300000|2021-05-18 15:55:00|1560.7|1559.5|1558.1|1556.9|1561|1559.8|1557.7|1556.5|1463
1621353600000|2021-05-18 16:00:00|1557.9|1556.7|1553.6|1552.4|1557.9|1556.7|1552.6|1551.4|1919
1621353900000|2021-05-18 16:05:00|1553.5|1552.3|1554|1552.8|1554.6|1553.4|1552.6|1551.4|693
1621354200000|2021-05-18 16:10:00|1553.9|1552.7|1553.4|1552.2|1555.1|1553.9|1553.3|1552.1|398
1621354500000|2021-05-18 16:15:00|1553.2|1552|1552.8|1551.6|1553.4|1552.2|1550.6|1549.4|857
1621354800000|2021-05-18 16:20:00|1552.7|1551.5|1553.7|1552.5|1554.5|1553.3|1551.1|1549.9|433
1621355100000|2021-05-18 16:25:00|1553.5|1552.3|1557.3|1556.1|1557.6|1556.4|1553.5|1552.3|613
1621355400000|2021-05-18 16:30:00|1557.5|1556.3|1557.2|1556|1558.3|1557.1|1556|1554.8|563
1621355700000|2021-05-18 16:35:00|1557.3|1556.1|1554.7|1553.5|1557.3|1556.1|1554|1552.8|415
1621356000000|2021-05-18 16:40:00|1554.8|1553.6|1556.1|1554.9|1556.7|1555.5|1554.4|1553.2|444
1621356300000|2021-05-18 16:45:00|1556.2|1555|1554.3|1553.1|1556.2|1555|1553.9|1552.7|279
1621356600000|2021-05-18 16:50:00|1554.4|1553.2|1557.2|1556|1557.3|1556.1|1554|1552.8|532
1621356900000|2021-05-18 16:55:00|1557|1555.8|1556.5|1555.3|1559|1557.8|1556.5|1555.3|250
1621357200000|2021-05-18 17:00:00|1556.8|1555.6|1557.2|1556|1558|1556.8|1556.6|1555.4|193
1621357500000|2021-05-18 17:05:00|1557|1555.8|1555.4|1554.2|1557.5|1556.3|1555|1553.8|488
1621357800000|2021-05-18 17:10:00|1555.3|1554.1|1554.2|1553|1555.7|1554.5|1553.8|1552.6|375
1621358100000|2021-05-18 17:15:00|1554|1552.8|1554.3|1553.1|1554.6|1553.4|1552.8|1551.6|507
1621358400000|2021-05-18 17:20:00|1554.1|1552.9|1554.4|1553.2|1555|1553.8|1554|1552.8|436
1621358700000|2021-05-18 17:25:00|1554.6|1553.4|1555.5|1554.3|1555.8|1554.6|1553.4|1552.2|599
1621359000000|2021-05-18 17:30:00|1555.6|1554.4|1556.6|1555.4|1557.1|1555.9|1555|1553.8|433
1621359300000|2021-05-18 17:35:00|1556.7|1555.5|1555.8|1554.6|1556.8|1555.6|1554.8|1553.6|554
1621359600000|2021-05-18 17:40:00|1555.9|1554.7|1555.5|1554.3|1556.7|1555.5|1553.8|1552.6|360
1621359900000|2021-05-18 17:45:00|1555.6|1554.4|1555.4|1554.2|1556|1554.8|1553.9|1552.7|528
1621360200000|2021-05-18 17:50:00|1555.6|1554.4|1556.5|1555.3|1556.9|1555.7|1554.8|1553.6|331
1621360500000|2021-05-18 17:55:00|1556.4|1555.2|1557.1|1555.9|1557.2|1556|1555.3|1554.1|432
1621360800000|2021-05-18 18:00:00|1557|1555.8|1558.2|1557|1558.3|1557.1|1555.5|1554.3|688
1621361100000|2021-05-18 18:05:00|1558.3|1557.1|1557|1555.8|1558.7|1557.5|1557|1555.8|686
1621361400000|2021-05-18 18:10:00|1557.2|1556|1556.2|1555|1557.4|1556.2|1554.9|1553.7|1707
1621361700000|2021-05-18 18:15:00|1556.4|1555.2|1555.7|1554.5|1557.3|1556.1|1555.4|1554.2|616
1621382400000|2021-05-19 00:00:00|1556.3|1555.1|1549|1547.8|1556.3|1555.1|1548.2|1547|1261
1621382700000|2021-05-19 00:05:00|1549.1|1547.9|1546.7|1545.5|1549.1|1547.9|1546.4|1545.2|870
1621383000000|2021-05-19 00:10:00|1546.8|1545.6|1547|1545.8|1547.4|1546.2|1545.1|1543.9|387
1621383300000|2021-05-19 00:15:00|1547.3|1546.1|1545.6|1544.4|1547.5|1546.3|1545.6|1544.4|181
1621383600000|2021-05-19 00:20:00|1545.7|1544.5|1545.6|1544.4|1546.5|1545.3|1545|1543.8|278
1621383900000|2021-05-19 00:25:00|1545.5|1544.3|1545.2|1544|1545.5|1544.3|1544.1|1542.9|679
1621384200000|2021-05-19 00:30:00|1545.3|1544.1|1547|1545.8|1547.7|1546.5|1545.3|1544.1|266
1621384500000|2021-05-19 00:35:00|1546.9|1545.7|1547.2|1546|1547.6|1546.4|1546.7|1545.5|102
1621384800000|2021-05-19 00:40:00|1547|1545.8|1545.6|1544.4|1547.1|1545.9|1545.5|1544.3|121
1621385100000|2021-05-19 00:45:00|1545.7|1544.5|1545.5|1544.3|1546.2|1545|1545.4|1544.2|50
1621385400000|2021-05-19 00:50:00|1545.4|1544.2|1544.9|1543.7|1545.4|1544.2|1544.5|1543.3|89
1621385700000|2021-05-19 00:55:00|1545|1543.8|1543.8|1542.6|1545|1543.8|1543.4|1542.2|134
1621386000000|2021-05-19 01:00:00|1544|1542.8|1547|1545.8|1547|1545.8|1543.7|1542.5|353
1621386300000|2021-05-19 01:05:00|1546.7|1545.5|1548.6|1547.4|1548.8|1547.6|1546.3|1545.1|463
1621386600000|2021-05-19 01:10:00|1548.7|1547.5|1547.4|1546.2|1548.7|1547.5|1546.4|1545.2|188
1621386900000|2021-05-19 01:15:00|1547.6|1546.4|1549.8|1548.6|1550|1548.8|1547.4|1546.2|208
1621387200000|2021-05-19 01:20:00|1549.6|1548.4|1547.8|1546.6|1550.8|1549.6|1546.7|1545.5|240
1621387500000|2021-05-19 01:25:00|1547.7|1546.5|1549.8|1548.6|1550|1548.8|1547.7|1546.5|152
1621387800000|2021-05-19 01:30:00|1549.7|1548.5|1551.2|1550|1551.2|1550|1549.7|1548.5|158
1621388100000|2021-05-19 01:35:00|1551.1|1549.9|1551.8|1550.6|1551.9|1550.7|1550.7|1549.5|192
1621388400000|2021-05-19 01:40:00|1551.7|1550.5|1552.2|1551|1552.8|1551.6|1551.1|1549.9|164
1621388700000|2021-05-19 01:45:00|1552.1|1550.9|1552.6|1551.4|1552.8|1551.6|1551.7|1550.5|59
1621389000000|2021-05-19 01:50:00|1552.7|1551.5|1553.3|1552.1|1553.9|1552.7|1552.4|1551.2|143
1621389300000|2021-05-19 01:55:00|1553.4|1552.2|1554.4|1553.2|1554.7|1553.5|1553|1551.8|136
1621389600000|2021-05-19 02:00:00|1554.3|1553.1|1552.6|1551.4|1554.4|1553.2|1552.6|1551.4|218
1621389900000|2021-05-19 02:05:00|1552.8|1551.6|1551.9|1550.7|1553.1|1551.9|1551.9|1550.7|80
1621390200000|2021-05-19 02:10:00|1552|1550.8|1551.4|1550.2|1552.2|1551|1551.2|1550|87
1621390500000|2021-05-19 02:15:00|1551.5|1550.3|1551.1|1549.9|1552.5|1551.3|1551.1|1549.9|68
1621390800000|2021-05-19 02:20:00|1551|1549.8|1551.4|1550.2|1551.4|1550.2|1550.6|1549.4|40
1621391100000|2021-05-19 02:25:00|1551.3|1550.1|1551.7|1550.5|1551.7|1550.5|1550.8|1549.6|16
1621391400000|2021-05-19 02:30:00|1551.6|1550.4|1550.3|1549.1|1551.6|1550.4|1550.3|1549.1|106
1621391700000|2021-05-19 02:35:00|1550.4|1549.2|1549.5|1548.3|1550.6|1549.4|1549.5|1548.3|152
1621392000000|2021-05-19 02:40:00|1549.1|1547.9|1549|1547.8|1549.1|1547.9|1548.5|1547.3|37
1621392300000|2021-05-19 02:45:00|1548.9|1547.7|1549.7|1548.5|1550.3|1549.1|1548.7|1547.5|113
1621392600000|2021-05-19 02:50:00|1549.9|1548.7|1548|1546.8|1550|1548.8|1547.7|1546.5|42
1621392900000|2021-05-19 02:55:00|1548.2|1547|1548.6|1547.4|1549.8|1548.6|1548.1|1546.9|64
1621393200000|2021-05-19 03:00:00|1548.5|1547.3|1547.8|1546.6|1548.5|1547.3|1547.4|1546.2|62
1621393500000|2021-05-19 03:05:00|1547.7|1546.5|1548.5|1547.3|1549.5|1548.3|1547.6|1546.4|39
1621393800000|2021-05-19 03:10:00|1548.6|1547.4|1549.1|1547.9|1549.7|1548.5|1548.4|1547.2|62
1621394100000|2021-05-19 03:15:00|1549.4|1548.2|1549|1547.8|1550.1|1548.9|1548.8|1547.6|107
1621394400000|2021-05-19 03:20:00|1548.9|1547.7|1548.6|1547.4|1549.4|1548.2|1547.9|1546.7|122
1621394700000|2021-05-19 03:25:00|1548.9|1547.7|1548.4|1547.2|1550.1|1548.9|1548.4|1547.2|75
1621395000000|2021-05-19 03:30:00|1548.9|1547.7|1548.6|1547.4|1548.9|1547.7|1548.6|1547.4|18
1621395300000|2021-05-19 03:35:00|1548.9|1547.7|1548.8|1547.6|1548.9|1547.7|1548.7|1547.5|6
1621395600000|2021-05-19 03:40:00|1549|1547.8|1548.8|1547.6|1549.1|1547.9|1548.7|1547.5|11
1621395900000|2021-05-19 03:45:00|1548.5|1547.3|1548.6|1547.4|1548.8|1547.6|1548.4|1547.2|11
1621396200000|2021-05-19 03:50:00|1548.5|1547.3|1548.8|1547.6|1548.8|1547.6|1548.4|1547.2|12
1621396500000|2021-05-19 03:55:00|1548.9|1547.7|1548.9|1547.7|1548.9|1547.7|1548.9|1547.7|3
1621396800000|2021-05-19 04:00:00|1548.7|1547.5|1548.8|1547.6|1548.9|1547.7|1548.7|1547.5|10
1621397100000|2021-05-19 04:05:00|1548.7|1547.5|1549.4|1548.2|1549.6|1548.4|1548.6|1547.4|40
1621397400000|2021-05-19 04:10:00|1549.1|1547.9|1549.3|1548.1|1550|1548.8|1549.1|1547.9|45
1621397700000|2021-05-19 04:15:00|1549.4|1548.2|1549.1|1547.9|1549.6|1548.4|1549|1547.8|17
1621398000000|2021-05-19 04:20:00|1549|1547.8|1549.1|1547.9|1549.4|1548.2|1549|1547.8|7
1621398300000|2021-05-19 04:25:00|1549|1547.8|1549.5|1548.3|1549.5|1548.3|1549|1547.8|11
1621398600000|2021-05-19 04:30:00|1549.3|1548.1|1548.7|1547.5|1549.3|1548.1|1548.5|1547.3|52
1621398900000|2021-05-19 04:35:00|1548.8|1547.6|1548.4|1547.2|1548.8|1547.6|1548.2|1547|13
1621399200000|2021-05-19 04:40:00|1548.2|1547|1547.6|1546.4|1548.2|1547|1547.5|1546.3|5
1621399500000|2021-05-19 04:45:00|1547.5|1546.3|1547.2|1546|1547.6|1546.4|1547.2|1546|7
1621399800000|2021-05-19 04:50:00|1547.1|1545.9|1546.6|1545.4|1547.2|1546|1546.5|1545.3|14
1621400100000|2021-05-19 04:55:00|1546.7|1545.5|1547.6|1546.4|1547.7|1546.5|1546.7|1545.5|20
1621400400000|2021-05-19 05:00:00|1547.5|1546.3|1547.8|1546.6|1547.9|1546.7|1546.9|1545.7|24
1621400700000|2021-05-19 05:05:00|1547.6|1546.4|1547.3|1546.1|1547.7|1546.5|1546.9|1545.7|23
1621401000000|2021-05-19 05:10:00|1547.4|1546.2|1546.7|1545.5|1547.4|1546.2|1546.7|1545.5|7
1621401300000|2021-05-19 05:15:00|1546.8|1545.6|1546|1544.8|1546.8|1545.6|1545.9|1544.7|52
1621401600000|2021-05-19 05:20:00|1546.1|1544.9|1545.8|1544.6|1546.2|1545|1545.7|1544.5|22
1621401900000|2021-05-19 05:25:00|1545.9|1544.7|1546.1|1544.9|1546.2|1545|1545.9|1544.7|17
1621402200000|2021-05-19 05:30:00|1546.2|1545|1546.3|1545.1|1546.4|1545.2|1545.7|1544.5|82
1621402500000|2021-05-19 05:35:00|1546.2|1545|1547.2|1546|1547.5|1546.3|1546.2|1545|118
1621402800000|2021-05-19 05:40:00|1547.1|1545.9|1547.6|1546.4|1547.7|1546.5|1547|1545.8|142
1621403100000|2021-05-19 05:45:00|1547.7|1546.5|1549|1547.8|1549.1|1547.9|1547.2|1546|71
1621403400000|2021-05-19 05:50:00|1548.7|1547.5|1548.4|1547.2|1549.2|1548|1548.2|1547|65
1621403700000|2021-05-19 05:55:00|1548.5|1547.3|1549.7|1548.5|1550.2|1549|1548.5|1547.3|40
1621404000000|2021-05-19 06:00:00|1549.8|1548.6|1550.4|1549.2|1550.8|1549.6|1549.2|1548|68
1621404300000|2021-05-19 06:05:00|1550.2|1549|1549.9|1548.7|1550.7|1549.5|1549.9|1548.7|144
1621404600000|2021-05-19 06:10:00|1549.8|1548.6|1550|1548.8|1550.1|1548.9|1548.9|1547.7|123
1621404900000|2021-05-19 06:15:00|1550.1|1548.9|1550.6|1549.4|1550.8|1549.6|1549.6|1548.4|158
1621405200000|2021-05-19 06:20:00|1550.9|1549.7|1551.6|1550.4|1551.6|1550.4|1549.6|1548.4|92
1621405500000|2021-05-19 06:25:00|1551.2|1550|1550.5|1549.3|1551.3|1550.1|1549.8|1548.6|121
1621405800000|2021-05-19 06:30:00|1550.4|1549.2|1550.2|1549|1550.9|1549.7|1549.6|1548.4|20
1621406100000|2021-05-19 06:35:00|1550.1|1548.9|1548.4|1547.2|1550.1|1548.9|1548.4|1547.2|18
1621406400000|2021-05-19 06:40:00|1548.3|1547.1|1548.7|1547.5|1549.1|1547.9|1548.1|1546.9|30
1621406700000|2021-05-19 06:45:00|1548.6|1547.4|1546.9|1545.7|1548.9|1547.7|1546|1544.8|92
1621407000000|2021-05-19 06:50:00|1546.8|1545.6|1547.9|1546.7|1548.2|1547|1546.8|1545.6|37
1621407300000|2021-05-19 06:55:00|1548|1546.8|1547.2|1546|1548|1546.8|1547|1545.8|65
1621407600000|2021-05-19 07:00:00|1546.7|1545.5|1545.9|1544.7|1546.7|1545.5|1545.2|1544|89
1621407900000|2021-05-19 07:05:00|1545.8|1544.6|1545.7|1544.5|1546.2|1545|1545.5|1544.3|35
1621408200000|2021-05-19 07:10:00|1545.6|1544.4|1545.4|1544.2|1545.7|1544.5|1545.1|1543.9|54
1621408500000|2021-05-19 07:15:00|1545.5|1544.3|1545.1|1543.9|1546.2|1545|1545|1543.8|54
1621408800000|2021-05-19 07:20:00|1545.4|1544.2|1544|1542.8|1545.4|1544.2|1543.9|1542.7|102
1621409100000|2021-05-19 07:25:00|1544.1|1542.9|1544|1542.8|1544.6|1543.4|1543.9|1542.7|99
1621409400000|2021-05-19 07:30:00|1543.7|1542.5|1542.4|1541.2|1543.7|1542.5|1542.3|1541.1|91
1621409700000|2021-05-19 07:35:00|1542.2|1541|1541.5|1540.3|1542.2|1541|1541.1|1539.9|144
1621410000000|2021-05-19 07:40:00|1541.7|1540.5|1542.1|1540.9|1542.4|1541.2|1541.7|1540.5|57
1621410300000|2021-05-19 07:45:00|1542.2|1541|1541.8|1540.6|1542.7|1541.5|1541.8|1540.6|44
1621410600000|2021-05-19 07:50:00|1541.7|1540.5|1540|1538.8|1542.1|1540.9|1539.1|1537.9|450
1621410900000|2021-05-19 07:55:00|1540.1|1538.9|1539.7|1538.5|1540.3|1539.1|1538.2|1537|297
1621411200000|2021-05-19 08:00:00|1539.6|1538.4|1539.9|1538.7|1540.2|1539|1539|1537.8|84
1621411500000|2021-05-19 08:05:00|1540.1|1538.9|1541.4|1540.2|1541.9|1540.7|1540.1|1538.9|80
1621411800000|2021-05-19 08:10:00|1541.5|1540.3|1541.7|1540.5|1542.1|1540.9|1541.3|1540.1|82
1621412100000|2021-05-19 08:15:00|1541.6|1540.4|1540|1538.8|1541.6|1540.4|1539.1|1537.9|186
1621412400000|2021-05-19 08:20:00|1539.8|1538.6|1539.7|1538.5|1540.2|1539|1539.4|1538.2|54
1621412700000|2021-05-19 08:25:00|1539.6|1538.4|1540.4|1539.2|1540.4|1539.2|1539.3|1538.1|81
1621413000000|2021-05-19 08:30:00|1540.3|1539.1|1539.8|1538.6|1540.5|1539.3|1539.8|1538.6|24
1621413300000|2021-05-19 08:35:00|1539.9|1538.7|1540.2|1539|1540.2|1539|1539.4|1538.2|50
1621413600000|2021-05-19 08:40:00|1540|1538.8|1539.8|1538.6|1540.6|1539.4|1539.8|1538.6|62
1621413900000|2021-05-19 08:45:00|1539.9|1538.7|1539.7|1538.5|1540.3|1539.1|1539.2|1538|64
1621414200000|2021-05-19 08:50:00|1539.5|1538.3|1539.4|1538.2|1539.8|1538.6|1539.1|1537.9|54
1621414500000|2021-05-19 08:55:00|1539.5|1538.3|1538.9|1537.7|1539.6|1538.4|1538.7|1537.5|74
1621414800000|2021-05-19 09:00:00|1538.8|1537.6|1539.2|1538|1539.4|1538.2|1538.8|1537.6|101
1621415100000|2021-05-19 09:05:00|1539|1537.8|1540.2|1539|1540.5|1539.3|1538.9|1537.7|101
1621415400000|2021-05-19 09:10:00|1540.1|1538.9|1540.2|1539|1540.6|1539.4|1540|1538.8|116
1621415700000|2021-05-19 09:15:00|1540.3|1539.1|1540.4|1539.2|1540.4|1539.2|1539.8|1538.6|30
1621416000000|2021-05-19 09:20:00|1540.5|1539.3|1540.7|1539.5|1541.3|1540.1|1540|1538.8|152
1621416300000|2021-05-19 09:25:00|1540.8|1539.6|1541.5|1540.3|1541.5|1540.3|1540.8|1539.6|50
1621416600000|2021-05-19 09:30:00|1541.4|1540.2|1542|1540.8|1542.1|1540.9|1540.7|1539.5|77
1621416900000|2021-05-19 09:35:00|1542.1|1540.9|1541.5|1540.3|1542.1|1540.9|1541|1539.8|42
1621417200000|2021-05-19 09:40:00|1541.6|1540.4|1541.5|1540.3|1541.8|1540.6|1541.2|1540|23
1621417500000|2021-05-19 09:45:00|1541.6|1540.4|1541.3|1540.1|1541.8|1540.6|1540.9|1539.7|92
1621417800000|2021-05-19 09:50:00|1541.7|1540.5|1543.4|1542.2|1543.8|1542.6|1541.5|1540.3|90
1621418100000|2021-05-19 09:55:00|1543.3|1542.1|1544.6|1543.4|1545.1|1543.9|1543.3|1542.1|140
1621418400000|2021-05-19 10:00:00|1544.3|1543.1|1543.8|1542.6|1545.4|1544.2|1543.8|1542.6|139
1621418700000|2021-05-19 10:05:00|1543.7|1542.5|1543.9|1542.7|1543.9|1542.7|1543.4|1542.2|20
1621419000000|2021-05-19 10:10:00|1543.8|1542.6|1543.2|1542|1544.6|1543.4|1543.2|1542|30
1621419300000|2021-05-19 10:15:00|1543|1541.8|1543.3|1542.1|1543.7|1542.5|1542.7|1541.5|28
1621419600000|2021-05-19 10:20:00|1543.4|1542.2|1543.2|1542|1544.1|1542.9|1543.1|1541.9|22
1621419900000|2021-05-19 10:25:00|1543.1|1541.9|1543|1541.8|1543.2|1542|1542.3|1541.1|40
1621420200000|2021-05-19 10:30:00|1543.1|1541.9|1541.5|1540.3|1543.1|1541.9|1541.4|1540.2|107
1621420500000|2021-05-19 10:35:00|1541.6|1540.4|1541.7|1540.5|1541.8|1540.6|1541|1539.8|41
1621420800000|2021-05-19 10:40:00|1541.8|1540.6|1541.6|1540.4|1541.8|1540.6|1541.4|1540.2|44
1621421100000|2021-05-19 10:45:00|1541.5|1540.3|1541.4|1540.2|1541.7|1540.5|1541.1|1539.9|198
1621421400000|2021-05-19 10:50:00|1541.2|1540|1541.2|1540|1541.5|1540.3|1540.8|1539.6|68
1621421700000|2021-05-19 10:55:00|1541|1539.8|1541.3|1540.1|1541.3|1540.1|1540.6|1539.4|106
1621422000000|2021-05-19 11:00:00|1541.2|1540|1541.1|1539.9|1541.2|1540|1540.4|1539.2|36
1621422300000|2021-05-19 11:05:00|1540.9|1539.7|1539.9|1538.7|1541.5|1540.3|1539.8|1538.6|75
1621422600000|2021-05-19 11:10:00|1540.1|1538.9|1540.8|1539.6|1541|1539.8|1539.9|1538.7|53
1621422900000|2021-05-19 11:15:00|1540.9|1539.7|1538.3|1537.1|1541.7|1540.5|1538.2|1537|258
1621423200000|2021-05-19 11:20:00|1538.6|1537.4|1538.2|1537|1539.2|1538|1538|1536.8|158
1621423500000|2021-05-19 11:25:00|1538.3|1537.1|1538.3|1537.1|1539|1537.8|1538|1536.8|94
1621423800000|2021-05-19 11:30:00|1538.6|1537.4|1539.1|1537.9|1540|1538.8|1537.9|1536.7|411
1621424100000|2021-05-19 11:35:00|1539.2|1538|1538.2|1537|1539.2|1538|1538.1|1536.9|93
1621424400000|2021-05-19 11:40:00|1538.3|1537.1|1538.4|1537.2|1539.1|1537.9|1537.9|1536.7|83
1621424700000|2021-05-19 11:45:00|1538.2|1537|1536.8|1535.6|1538.2|1537|1536.5|1535.3|700
1621425000000|2021-05-19 11:50:00|1536.7|1535.5|1536.5|1535.3|1537|1535.8|1535.5|1534.3|460
1621425300000|2021-05-19 11:55:00|1536.6|1535.4|1534.9|1533.7|1536.6|1535.4|1534.9|1533.7|361
1621425600000|2021-05-19 12:00:00|1534.8|1533.6|1535.3|1534.1|1536.2|1535|1534.7|1533.5|294
1621425900000|2021-05-19 12:05:00|1535.2|1534|1535|1533.8|1535.2|1534|1534.3|1533.1|332
1621426200000|2021-05-19 12:10:00|1534.9|1533.7|1534.3|1533.1|1535|1533.8|1533.5|1532.3|534
1621426500000|2021-05-19 12:15:00|1534.4|1533.2|1534.7|1533.5|1535.5|1534.3|1533.8|1532.6|342
1621426800000|2021-05-19 12:20:00|1534.5|1533.3|1533.2|1532|1534.6|1533.4|1533|1531.8|346
1621427100000|2021-05-19 12:25:00|1533.1|1531.9|1530|1528.8|1533.2|1532|1530|1528.8|845
1621427400000|2021-05-19 12:30:00|1530.4|1529.2|1529.9|1528.7|1531.7|1530.5|1529.8|1528.6|480
1621427700000|2021-05-19 12:35:00|1530.2|1529|1526.7|1525.5|1530.4|1529.2|1526.2|1525|566
1621428000000|2021-05-19 12:40:00|1526.5|1525.3|1529.8|1528.6|1530|1528.8|1526.4|1525.2|866
1621431000000|2021-05-19 13:30:00|1528.5|1527.3|1516.3|1515.1|1528.7|1527.5|1513.7|1512.5|3841
1621431300000|2021-05-19 13:35:00|1516.4|1515.2|1511.9|1510.7|1517.3|1516.1|1511.1|1509.9|2366
1621431600000|2021-05-19 13:40:00|1511.8|1510.6|1509.6|1508.4|1511.8|1510.6|1501.3|1500.1|2444
1621431900000|2021-05-19 13:45:00|1509.8|1508.6|1517.9|1516.7|1519|1517.8|1507|1505.8|2130
1621432200000|2021-05-19 13:50:00|1518|1516.8|1514.1|1512.9|1519.4|1518.2|1511.6|1510.4|1958
1621432500000|2021-05-19 13:55:00|1513.9|1512.7|1516.3|1515.1|1516.9|1515.7|1513.6|1512.4|1030
1621432800000|2021-05-19 14:00:00|1516.6|1515.4|1512.3|1511.1|1516.6|1515.4|1512.1|1510.9|1081
1621433100000|2021-05-19 14:05:00|1512.2|1511|1509.6|1508.4|1512.5|1511.3|1508.5|1507.3|1016
1621433400000|2021-05-19 14:10:00|1509.9|1508.7|1509.6|1508.4|1510.7|1509.5|1507.7|1506.5|883
1621433700000|2021-05-19 14:15:00|1509.5|1508.3|1511.4|1510.2|1512.3|1511.1|1509.2|1508|893
1621434000000|2021-05-19 14:20:00|1511.3|1510.1|1513.3|1512.1|1515.1|1513.9|1511.2|1510|1356
1621434300000|2021-05-19 14:25:00|1513.1|1511.9|1516.7|1515.5|1517.3|1516.1|1513.1|1511.9|802
1621434600000|2021-05-19 14:30:00|1516.5|1515.3|1523.2|1522|1524.3|1523.1|1514.9|1513.7|1603
1621434900000|2021-05-19 14:35:00|1523|1521.8|1518.3|1517.1|1524.3|1523.1|1518.1|1516.9|1418
1621435200000|2021-05-19 14:40:00|1518.2|1517|1518.7|1517.5|1518.8|1517.6|1516.3|1515.1|884
1621435500000|2021-05-19 14:45:00|1518.9|1517.7|1513.6|1512.4|1519|1517.8|1512.4|1511.2|661
1621435800000|2021-05-19 14:50:00|1513.5|1512.3|1511.6|1510.4|1513.9|1512.7|1511.4|1510.2|511
1621436100000|2021-05-19 14:55:00|1511.9|1510.7|1511.8|1510.6|1512.6|1511.4|1510.6|1509.4|648
1621436400000|2021-05-19 15:00:00|1511.6|1510.4|1515|1513.8|1515.3|1514.1|1511.3|1510.1|568
1621436700000|2021-05-19 15:05:00|1514.9|1513.7|1512.7|1511.5|1515.6|1514.4|1512.5|1511.3|724
1621437000000|2021-05-19 15:10:00|1512.8|1511.6|1512.9|1511.7|1513.9|1512.7|1511.6|1510.4|889
1621437300000|2021-05-19 15:15:00|1513|1511.8|1511.3|1510.1|1513.8|1512.6|1511.3|1510.1|457
1621437600000|2021-05-19 15:20:00|1511.5|1510.3|1508.8|1507.6|1511.7|1510.5|1508.8|1507.6|663
1621437900000|2021-05-19 15:25:00|1509.1|1507.9|1506.6|1505.4|1509.1|1507.9|1506.2|1505|750
1621438200000|2021-05-19 15:30:00|1506.5|1505.3|1505.2|1504|1507.1|1505.9|1504.9|1503.7|717
1621438500000|2021-05-19 15:35:00|1505.1|1503.9|1508.8|1507.6|1509.9|1508.7|1505|1503.8|669
1621438800000|2021-05-19 15:40:00|1508.5|1507.3|1507.5|1506.3|1511.4|1510.2|1506.9|1505.7|744
1621439100000|2021-05-19 15:45:00|1507.4|1506.2|1510.2|1509|1510.5|1509.3|1506.6|1505.4|853
1621439400000|2021-05-19 15:50:00|1510.5|1509.3|1512.7|1511.5|1514.9|1513.7|1510.2|1509|900
1621439700000|2021-05-19 15:55:00|1513|1511.8|1512.4|1511.2|1513.9|1512.7|1512.2|1511|426
1621440000000|2021-05-19 16:00:00|1512.2|1511|1512.5|1511.3|1513.3|1512.1|1511.9|1510.7|398
1621440300000|2021-05-19 16:05:00|1512.7|1511.5|1514.3|1513.1|1514.8|1513.6|1512|1510.8|280
1621440600000|2021-05-19 16:10:00|1514.4|1513.2|1519|1517.8|1519|1517.8|1514|1512.8|659
1621440900000|2021-05-19 16:15:00|1518.9|1517.7|1518.9|1517.7|1520.7|1519.5|1518.2|1517|731
1621441200000|2021-05-19 16:20:00|1518.7|1517.5|1519.5|1518.3|1520.6|1519.4|1518.4|1517.2|375
1621441500000|2021-05-19 16:25:00|1519.6|1518.4|1516.9|1515.7|1519.6|1518.4|1516.9|1515.7|365
1621441800000|2021-05-19 16:30:00|1516.6|1515.4|1517.6|1516.4|1517.9|1516.7|1516.2|1515|273
1621442100000|2021-05-19 16:35:00|1517.8|1516.6|1518|1516.8|1519.9|1518.7|1517.5|1516.3|379
1621442400000|2021-05-19 16:40:00|1518.1|1516.9|1517.9|1516.7|1519.1|1517.9|1516.9|1515.7|255
1621442700000|2021-05-19 16:45:00|1517.7|1516.5|1518.2|1517|1518.7|1517.5|1517.1|1515.9|263
1621443000000|2021-05-19 16:50:00|1518|1516.8|1518.6|1517.4|1518.9|1517.7|1517.2|1516|395
1621443300000|2021-05-19 16:55:00|1518.4|1517.2|1517|1515.8|1518.4|1517.2|1516|1514.8|353
1621443600000|2021-05-19 17:00:00|1517.1|1515.9|1517.2|1516|1517.6|1516.4|1515.8|1514.6|306
1621443900000|2021-05-19 17:05:00|1517.4|1516.2|1516.6|1515.4|1518.9|1517.7|1516.6|1515.4|419
1621444200000|2021-05-19 17:10:00|1516.4|1515.2|1517.8|1516.6|1518.1|1516.9|1515|1513.8|469
1621444500000|2021-05-19 17:15:00|1517.7|1516.5|1516.9|1515.7|1518.1|1516.9|1515.7|1514.5|297
1621444800000|2021-05-19 17:20:00|1516.7|1515.5|1517|1515.8|1517.7|1516.5|1515.7|1514.5|237
1621445100000|2021-05-19 17:25:00|1516.7|1515.5|1515.6|1514.4|1517.6|1516.4|1515.5|1514.3|202
1621445400000|2021-05-19 17:30:00|1515.7|1514.5|1514.3|1513.1|1515.7|1514.5|1514|1512.8|219
1621445700000|2021-05-19 17:35:00|1514.5|1513.3|1513.7|1512.5|1515|1513.8|1513.7|1512.5|178
1621446000000|2021-05-19 17:40:00|1513.6|1512.4|1515.9|1514.7|1515.9|1514.7|1513.3|1512.1|278
1621446300000|2021-05-19 17:45:00|1515.8|1514.6|1512.7|1511.5|1516.1|1514.9|1512.5|1511.3|304
1621446600000|2021-05-19 17:50:00|1512.9|1511.7|1516|1514.8|1516.2|1515|1512.9|1511.7|356
1621446900000|2021-05-19 17:55:00|1516.1|1514.9|1514.7|1513.5|1517.1|1515.9|1514.7|1513.5|280
1621447200000|2021-05-19 18:00:00|1514.8|1513.6|1520.6|1519.4|1521.4|1520.2|1514.8|1513.6|735
1621447500000|2021-05-19 18:05:00|1520.2|1519|1519|1517.8|1520.6|1519.4|1517.6|1516.4|780
1621447800000|2021-05-19 18:10:00|1519.3|1518.1|1517.4|1516.2|1519.4|1518.2|1515.2|1514|1696
1621448100000|2021-05-19 18:15:00|1517.5|1516.3|1521|1519.8|1521|1519.8|1516.4|1515.2|1007
1621468800000|2021-05-20 00:00:00|1524.8|1523.6|1529.3|1528.1|1530|1528.8|1522.3|1521.1|1165
1621469100000|2021-05-20 00:05:00|1529.6|1528.4|1526.1|1524.9|1530.3|1529.1|1525.8|1524.6|379
1621469400000|2021-05-20 00:10:00|1525.7|1524.5|1527.5|1526.3|1527.6|1526.4|1525.2|1524|272
1621469700000|2021-05-20 00:15:00|1527.4|1526.2|1523.8|1522.6|1527.4|1526.2|1521.4|1520.2|233
1621470000000|2021-05-20 00:20:00|1523.9|1522.7|1524.2|1523|1525.1|1523.9|1522.8|1521.6|110
1621470300000|2021-05-20 00:25:00|1523.7|1522.5|1523.9|1522.7|1524.8|1523.6|1523|1521.8|87
1621470600000|2021-05-20 00:30:00|1524.2|1523|1525.7|1524.5|1525.8|1524.6|1524.1|1522.9|42
1621470900000|2021-05-20 00:35:00|1525.6|1524.4|1526|1524.8|1526.4|1525.2|1524.9|1523.7|97
1621471200000|2021-05-20 00:40:00|1525.9|1524.7|1526.1|1524.9|1526.4|1525.2|1525.3|1524.1|110
1621471500000|2021-05-20 00:45:00|1526|1524.8|1527.7|1526.5|1528.1|1526.9|1525.9|1524.7|73
1621471800000|2021-05-20 00:50:00|1527.6|1526.4|1526.1|1524.9|1528.3|1527.1|1525.7|1524.5|96
1621472100000|2021-05-20 00:55:00|1526.2|1525|1526.5|1525.3|1527.2|1526|1525.9|1524.7|39
1621472400000|2021-05-20 01:00:00|1526.4|1525.2|1523.7|1522.5|1526.5|1525.3|1523.6|1522.4|189
1621472700000|2021-05-20 01:05:00|1523.5|1522.3|1521.7|1520.5|1523.8|1522.6|1521.1|1519.9|117
1621473000000|2021-05-20 01:10:00|1521.3|1520.1|1521.5|1520.3|1521.5|1520.3|1520|1518.8|88
1621473300000|2021-05-20 01:15:00|1521.4|1520.2|1522.4|1521.2|1522.4|1521.2|1520.8|1519.6|44
1621473600000|2021-05-20 01:20:00|1522.3|1521.1|1522.4|1521.2|1522.9|1521.7|1521.6|1520.4|87
1621473900000|2021-05-20 01:25:00|1522.3|1521.1|1520.7|1519.5|1522.3|1521.1|1520.7|1519.5|102
1621474200000|2021-05-20 01:30:00|1520.9|1519.7|1522|1520.8|1522|1520.8|1520.4|1519.2|145
1621474500000|2021-05-20 01:35:00|1522.2|1521|1522.3|1521.1|1522.7|1521.5|1521.5|1520.3|95
1621474800000|2021-05-20 01:40:00|1522.1|1520.9|1522.2|1521|1522.6|1521.4|1521.9|1520.7|47
1621475100000|2021-05-20 01:45:00|1522.1|1520.9|1523.8|1522.6|1524.1|1522.9|1521.9|1520.7|85
1621475400000|2021-05-20 01:50:00|1523.9|1522.7|1523|1521.8|1524.1|1522.9|1522.5|1521.3|64
1621475700000|2021-05-20 01:55:00|1523.1|1521.9|1521.6|1520.4|1523.1|1521.9|1521.5|1520.3|81
1621476000000|2021-05-20 02:00:00|1521.5|1520.3|1522|1520.8|1522.2|1521|1521|1519.8|48
1621476300000|2021-05-20 02:05:00|1522.1|1520.9|1519.6|1518.4|1522.1|1520.9|1519.1|1517.9|89
1621476600000|2021-05-20 02:10:00|1519.5|1518.3|1519.7|1518.5|1519.9|1518.7|1519.1|1517.9|43
1621476900000|2021-05-20 02:15:00|1519.8|1518.6|1518.8|1517.6|1519.8|1518.6|1518.6|1517.4|74
1621477200000|2021-05-20 02:20:00|1519|1517.8|1519.5|1518.3|1519.6|1518.4|1518.8|1517.6|30
1621477500000|2021-05-20 02:25:00|1519.7|1518.5|1521.1|1519.9|1521.3|1520.1|1519.7|1518.5|28
1621477800000|2021-05-20 02:30:00|1521|1519.8|1521.4|1520.2|1521.5|1520.3|1520|1518.8|103
1621478100000|2021-05-20 02:35:00|1521.3|1520.1|1523.2|1522|1523.9|1522.7|1521.3|1520.1|128
1621478400000|2021-05-20 02:40:00|1522.8|1521.6|1524.8|1523.6|1524.9|1523.7|1522.8|1521.6|130
1621478700000|2021-05-20 02:45:00|1524.7|1523.5|1524.9|1523.7|1525.2|1524|1523.9|1522.7|170
1621479000000|2021-05-20 02:50:00|1524.8|1523.6|1525.5|1524.3|1526.9|1525.7|1524.4|1523.2|202
1621479300000|2021-05-20 02:55:00|1525.9|1524.7|1525.6|1524.4|1527.4|1526.2|1525.4|1524.2|145
1621479600000|2021-05-20 03:00:00|1525.5|1524.3|1526.8|1525.6|1526.9|1525.7|1525|1523.8|122
1621479900000|2021-05-20 03:05:00|1526.7|1525.5|1525.1|1523.9|1526.9|1525.7|1525|1523.8|64
1621480200000|2021-05-20 03:10:00|1525|1523.8|1525.4|1524.2|1525.9|1524.7|1524.4|1523.2|53
1621480500000|2021-05-20 03:15:00|1525.3|1524.1|1525.2|1524|1525.5|1524.3|1524.4|1523.2|31
1621480800000|2021-05-20 03:20:00|1525.3|1524.1|1525.1|1523.9|1525.3|1524.1|1524.7|1523.5|12
1621481100000|2021-05-20 03:25:00|1525|1523.8|1524.8|1523.6|1525.2|1524|1524.7|1523.5|11
1621481400000|2021-05-20 03:30:00|1524.7|1523.5|1523.4|1522.2|1524.7|1523.5|1522.9|1521.7|35
1621481700000|2021-05-20 03:35:00|1523.3|1522.1|1523.1|1521.9|1523.8|1522.6|1523.1|1521.9|9
1621482000000|2021-05-20 03:40:00|1523|1521.8|1523.9|1522.7|1523.9|1522.7|1522.8|1521.6|20
1621482300000|2021-05-20 03:45:00|1523.8|1522.6|1522.6|1521.4|1524.2|1523|1522.2|1521|38
1621482600000|2021-05-20 03:50:00|1522.7|1521.5|1523.3|1522.1|1523.3|1522.1|1522.7|1521.5|19
1621482900000|2021-05-20 03:55:00|1523.5|1522.3|1523.5|1522.3|1523.5|1522.3|1523.3|1522.1|5
1621483200000|2021-05-20 04:00:00|1523.4|1522.2|1523.2|1522|1523.6|1522.4|1523.1|1521.9|18
1621483500000|2021-05-20 04:05:00|1523.3|1522.1|1522.9|1521.7|1523.3|1522.1|1522.9|1521.7|3
1621483800000|2021-05-20 04:10:00|1523|1521.8|1522.7|1521.5|1523|1521.8|1522.5|1521.3|9
1621484100000|2021-05-20 04:15:00|1522.5|1521.3|1522.7|1521.5|1522.7|1521.5|1522.3|1521.1|12
1621484400000|2021-05-20 04:20:00|1522.6|1521.4|1522.7|1521.5|1523.2|1522|1522.6|1521.4|8
1621484700000|2021-05-20 04:25:00|1523.2|1522|1523.1|1521.9|1523.3|1522.1|1523.1|1521.9|19
1621485000000|2021-05-20 04:30:00|1522.9|1521.7|1522.9|1521.7|1523.2|1522|1522.8|1521.6|8
1621485300000|2021-05-20 04:35:00|1522.8|1521.6|1522.4|1521.2|1522.8|1521.6|1522.2|1521|11
1621485600000|2021-05-20 04:40:00|1522.6|1521.4|1522.9|1521.7|1522.9|1521.7|1522.3|1521.1|3
1621485900000|2021-05-20 04:45:00|1522.8|1521.6|1522.9|1521.7|1523|1521.8|1522.7|1521.5|13
1621486200000|2021-05-20 04:50:00|1522.8|1521.6|1523|1521.8|1523.2|1522|1522.5|1521.3|7
1621486500000|2021-05-20 04:55:00|1523.3|1522.1|1523.1|1521.9|1523.4|1522.2|1522.9|1521.7|31
1621486800000|2021-05-20 05:00:00|1523|1521.8|1522.3|1521.1|1523|1521.8|1522.2|1521|59
1621487100000|2021-05-20 05:05:00|1522.2|1521|1522.6|1521.4|1523.1|1521.9|1522.2|1521|20
1621487400000|2021-05-20 05:10:00|1522.5|1521.3|1522|1520.8|1522.6|1521.4|1522|1520.8|16
1621487700000|2021-05-20 05:15:00|1521.9|1520.7|1522.1|1520.9|1522.1|1520.9|1521.7|1520.5|24
1621488000000|2021-05-20 05:20:00|1522.3|1521.1|1522.2|1521|1522.4|1521.2|1521.9|1520.7|14
1621488300000|2021-05-20 05:25:00|1522.3|1521.1|1523|1521.8|1523|1521.8|1522.2|1521|11
1621488600000|2021-05-20 05:30:00|1523.1|1521.9|1526.1|1524.9|1527|1525.8|1523.1|1521.9|305
1621488900000|2021-05-20 05:35:00|1526.5|1525.3|1526.7|1525.5|1526.8|1525.6|1525.7|1524.5|163
1621489200000|2021-05-20 05:40:00|1526.6|1525.4|1525.4|1524.2|1526.6|1525.4|1524.8|1523.6|225
1621489500000|2021-05-20 05:45:00|1525.5|1524.3|1525.4|1524.2|1526.5|1525.3|1525.2|1524|74
1621489800000|2021-05-20 05:50:00|1525.3|1524.1|1524.4|1523.2|1525.3|1524.1|1524.1|1522.9|37
1621490100000|2021-05-20 05:55:00|1524.6|1523.4|1524.6|1523.4|1525.7|1524.5|1524.4|1523.2|65
1621490400000|2021-05-20 06:00:00|1524.4|1523.2|1525.2|1524|1525.3|1524.1|1524|1522.8|199
1621490700000|2021-05-20 06:05:00|1525.4|1524.2|1526.1|1524.9|1526.3|1525.1|1525.1|1523.9|53
1621491000000|2021-05-20 06:10:00|1526|1524.8|1526.8|1525.6|1526.8|1525.6|1526|1524.8|54
1621491300000|2021-05-20 06:15:00|1526.7|1525.5|1528|1526.8|1528|1526.8|1526.5|1525.3|95
1621491600000|2021-05-20 06:20:00|1528.1|1526.9|1526.2|1525|1528.1|1526.9|1526|1524.8|66
1621491900000|2021-05-20 06:25:00|1526.1|1524.9|1527|1525.8|1527.3|1526.1|1525.7|1524.5|39
1621492200000|2021-05-20 06:30:00|1527.1|1525.9|1527.3|1526.1|1527.5|1526.3|1526.2|1525|116
1621492500000|2021-05-20 06:35:00|1527.2|1526|1527.7|1526.5|1527.7|1526.5|1525.7|1524.5|97
1621492800000|2021-05-20 06:40:00|1527.8|1526.6|1528.2|1527|1528.5|1527.3|1527.2|1526|108
1621493100000|2021-05-20 06:45:00|1528.1|1526.9|1528.7|1527.5|1528.7|1527.5|1527.8|1526.6|90
1621493400000|2021-05-20 06:50:00|1528.6|1527.4|1527.9|1526.7|1528.6|1527.4|1527.8|1526.6|77
1621493700000|2021-05-20 06:55:00|1527.8|1526.6|1528.2|1527|1528.3|1527.1|1527.4|1526.2|102
1621494000000|2021-05-20 07:00:00|1528|1526.8|1526.6|1525.4|1528.4|1527.2|1526.2|1525|206
1621494300000|2021-05-20 07:05:00|1526.5|1525.3|1523.3|1522.1|1526.5|1525.3|1523.3|1522.1|127
1621494600000|2021-05-20 07:10:00|1523.4|1522.2|1523.1|1521.9|1523.7|1522.5|1522.2|1521|99
1621494900000|2021-05-20 07:15:00|1523.2|1522|1523.2|1522|1524.1|1522.9|1523.2|1522|32
1621495200000|2021-05-20 07:20:00|1523|1521.8|1522|1520.8|1523|1521.8|1522|1520.8|31
1621495500000|2021-05-20 07:25:00|1522.1|1520.9|1522.1|1520.9|1522.5|1521.3|1520.7|1519.5|111
1621495800000|2021-05-20 07:30:00|1521.8|1520.6|1523.1|1521.9|1523.4|1522.2|1521.4|1520.2|31
1621496100000|2021-05-20 07:35:00|1523.3|1522.1|1525.2|1524|1525.2|1524|1523.3|1522.1|58
1621496400000|2021-05-20 07:40:00|1524.9|1523.7|1525|1523.8|1525.6|1524.4|1524.8|1523.6|68
1621496700000|2021-05-20 07:45:00|1524.9|1523.7|1525.3|1524.1|1525.4|1524.2|1524.7|1523.5|21
1621497000000|2021-05-20 07:50:00|1525.4|1524.2|1525.3|1524.1|1525.4|1524.2|1524.6|1523.4|20
1621497300000|2021-05-20 07:55:00|1525.1|1523.9|1525.5|1524.3|1525.5|1524.3|1524.4|1523.2|70
1621497600000|2021-05-20 08:00:00|1525.2|1524|1525.2|1524|1525.6|1524.4|1525|1523.8|25
1621497900000|2021-05-20 08:05:00|1525.3|1524.1|1525.2|1524|1525.6|1524.4|1525.2|1524|40
1621498200000|2021-05-20 08:10:00|1524.9|1523.7|1524.7|1523.5|1525.3|1524.1|1524.4|1523.2|42
1621498500000|2021-05-20 08:15:00|1524.8|1523.6|1524.7|1523.5|1525.1|1523.9|1524.5|1523.3|20
1621498800000|2021-05-20 08:20:00|1524.8|1523.6|1524.3|1523.1|1524.8|1523.6|1524.2|1523|26
1621499100000|2021-05-20 08:25:00|1524.2|1523|1521.3|1520.1|1524.5|1523.3|1521.3|1520.1|133
1621499400000|2021-05-20 08:30:00|1521.2|1520|1520.7|1519.5|1521.5|1520.3|1520.7|1519.5|64
1621499700000|2021-05-20 08:35:00|1520.6|1519.4|1518.5|1517.3|1521.5|1520.3|1517|1515.8|168
1621500000000|2021-05-20 08:40:00|1518.6|1517.4|1517|1515.8|1518.6|1517.4|1516.6|1515.4|96
1621500300000|2021-05-20 08:45:00|1516.9|1515.7|1518.6|1517.4|1518.8|1517.6|1516.9|1515.7|45
1621500600000|2021-05-20 08:50:00|1518.5|1517.3|1515.4|1514.2|1518.7|1517.5|1515|1513.8|177
1621500900000|2021-05-20 08:55:00|1515.6|1514.4|1513.5|1512.3|1515.8|1514.6|1512.8|1511.6|245
1621501200000|2021-05-20 09:00:00|1513.6|1512.4|1515.3|1514.1|1515.3|1514.1|1513.5|1512.3|85
1621501500000|2021-05-20 09:05:00|1515.5|1514.3|1517.3|1516.1|1518.2|1517|1515.5|1514.3|103
1621501800000|2021-05-20 09:10:00|1516.9|1515.7|1517.1|1515.9|1517.4|1516.2|1516.7|1515.5|58
1621502100000|2021-05-20 09:15:00|1517.2|1516|1516.9|1515.7|1517.4|1516.2|1516.4|1515.2|33
1621502400000|2021-05-20 09:20:00|1517|1515.8|1516|1514.8|1517.4|1516.2|1516|1514.8|37
1621502700000|2021-05-20 09:25:00|1515.9|1514.7|1516.4|1515.2|1516.9|1515.7|1515.9|1514.7|67
1621503000000|2021-05-20 09:30:00|1516.2|1515|1514.2|1513|1516.4|1515.2|1514|1512.8|71
1621503300000|2021-05-20 09:35:00|1514.3|1513.1|1514.3|1513.1|1514.8|1513.6|1513.4|1512.2|80
1621503600000|2021-05-20 09:40:00|1514.5|1513.3|1514.7|1513.5|1515.2|1514|1513.6|1512.4|110
1621503900000|2021-05-20 09:45:00|1514.6|1513.4|1516.7|1515.5|1516.9|1515.7|1514.5|1513.3|131
1621504200000|2021-05-20 09:50:00|1516.6|1515.4|1517.4|1516.2|1517.4|1516.2|1516.4|1515.2|52
1621504500000|2021-05-20 09:55:00|1517|1515.8|1516.5|1515.3|1517|1515.8|1515.9|1514.7|18
1621504800000|2021-05-20 10:00:00|1516.4|1515.2|1517.5|1516.3|1517.5|1516.3|1515.9|1514.7|20
1621505100000|2021-05-20 10:05:00|1517.6|1516.4|1518.1|1516.9|1518.6|1517.4|1517.5|1516.3|82
1621505400000|2021-05-20 10:10:00|1517.9|1516.7|1516.5|1515.3|1517.9|1516.7|1516.5|1515.3|36
1621505700000|2021-05-20 10:15:00|1516.6|1515.4|1516.5|1515.3|1517|1515.8|1516.3|1515.1|18
1621506000000|2021-05-20 10:20:00|1516.4|1515.2|1516.7|1515.5|1517.5|1516.3|1516.4|1515.2|11
1621506300000|2021-05-20 10:25:00|1516.6|1515.4|1516.3|1515.1|1516.6|1515.4|1516|1514.8|17
1621506600000|2021-05-20 10:30:00|1516.5|1515.3|1516.4|1515.2|1516.9|1515.7|1516|1514.8|21
1621506900000|2021-05-20 10:35:00|1516.5|1515.3|1517.8|1516.6|1518.1|1516.9|1516.5|1515.3|63
1621507200000|2021-05-20 10:40:00|1517.7|1516.5|1516.6|1515.4|1517.7|1516.5|1516.4|1515.2|24
1621507500000|2021-05-20 10:45:00|1516.5|1515.3|1518|1516.8|1518|1516.8|1516.2|1515|11
1621507800000|2021-05-20 10:50:00|1517.9|1516.7|1515.8|1514.6|1517.9|1516.7|1515.7|1514.5|47
1621508100000|2021-05-20 10:55:00|1515.9|1514.7|1516.3|1515.1|1516.6|1515.4|1515.9|1514.7|22
1621508400000|2021-05-20 11:00:00|1516.4|1515.2|1517.6|1516.4|1518.8|1517.6|1515.9|1514.7|182
1621508700000|2021-05-20 11:05:00|1517.5|1516.3|1517.8|1516.6|1517.9|1516.7|1517.1|1515.9|33
1621509000000|2021-05-20 11:10:00|1517.9|1516.7|1519.1|1517.9|1519.9|1518.7|1517.9|1516.7|90
1621509300000|2021-05-20 11:15:00|1519.2|1518|1520|1518.8|1520|1518.8|1518.6|1517.4|79
1621509600000|2021-05-20 11:20:00|1520.1|1518.9|1520.1|1518.9|1520.8|1519.6|1519.4|1518.2|100
1621509900000|2021-05-20 11:25:00|1520|1518.8|1519.8|1518.6|1520.2|1519|1519.5|1518.3|47
1621510200000|2021-05-20 11:30:00|1520|1518.8|1518|1516.8|1520.1|1518.9|1517.7|1516.5|125
1621510500000|2021-05-20 11:35:00|1518.1|1516.9|1516.2|1515|1518.3|1517.1|1516.2|1515|100
1621510800000|2021-05-20 11:40:00|1516.3|1515.1|1516.4|1515.2|1516.7|1515.5|1515.5|1514.3|123
1621511100000|2021-05-20 11:45:00|1516.5|1515.3|1515.3|1514.1|1517.1|1515.9|1515.2|1514|109
1621511400000|2021-05-20 11:50:00|1515.2|1514|1514.8|1513.6|1515.3|1514.1|1514.2|1513|144
1621511700000|2021-05-20 11:55:00|1514.3|1513.1|1514.5|1513.3|1514.8|1513.6|1513.2|1512|187
1621512000000|2021-05-20 12:00:00|1514.4|1513.2|1517.5|1516.3|1517.5|1516.3|1513.2|1512|151
1621512300000|2021-05-20 12:05:00|1517.6|1516.4|1517.7|1516.5|1518|1516.8|1516.7|1515.5|175
1621512600000|2021-05-20 12:10:00|1517.8|1516.6|1517.9|1516.7|1519|1517.8|1517.3|1516.1|109
1621512900000|2021-05-20 12:15:00|1517.8|1516.6|1517.6|1516.4|1519.2|1518|1517.6|1516.4|109
1621513200000|2021-05-20 12:20:00|1517.7|1516.5|1516.9|1515.7|1517.7|1516.5|1516.7|1515.5|61
1621513500000|2021-05-20 12:25:00|1516.8|1515.6|1515.6|1514.4|1517.9|1516.7|1515.6|1514.4|230
1621513800000|2021-05-20 12:30:00|1515.5|1514.3|1514.3|1513.1|1517|1515.8|1513.3|1512.1|284
1621514100000|2021-05-20 12:35:00|1514.4|1513.2|1513|1511.8|1514.4|1513.2|1512.6|1511.4|287
1621514400000|2021-05-20 12:40:00|1513.1|1511.9|1513.5|1512.3|1513.9|1512.7|1512.5|1511.3|166
1621517400000|2021-05-20 13:30:00|1513.7|1512.5|1502.9|1501.7|1514|1512.8|1498.4|1497.2|3366
1621517700000|2021-05-20 13:35:00|1503.1|1501.9|1502.1|1500.9|1506.6|1505.4|1501.7|1500.5|1317
1621518000000|2021-05-20 13:40:00|1502|1500.8|1505|1503.8|1506|1504.8|1501.5|1500.3|1233
1621518300000|2021-05-20 13:45:00|1504.8|1503.6|1506.9|1505.7|1507.1|1505.9|1502.6|1501.4|790
1621518600000|2021-05-20 13:50:00|1506.8|1505.6|1507.9|1506.7|1508.8|1507.6|1506.2|1505|802
1621518900000|2021-05-20 13:55:00|1508|1506.8|1508.7|1507.5|1509.1|1507.9|1506.3|1505.1|445
1621519200000|2021-05-20 14:00:00|1508.6|1507.4|1509|1507.8|1510.1|1508.9|1506.9|1505.7|676
1621519500000|2021-05-20 14:05:00|1509.1|1507.9|1509.3|1508.1|1510.1|1508.9|1507.6|1506.4|567
1621519800000|2021-05-20 14:10:00|1509.2|1508|1508.9|1507.7|1510.3|1509.1|1508.8|1507.6|633
1621520100000|2021-05-20 14:15:00|1508.8|1507.6|1507.7|1506.5|1508.9|1507.7|1506.2|1505|645
1621520400000|2021-05-20 14:20:00|1507.8|1506.6|1511.7|1510.5|1512.6|1511.4|1507.8|1506.6|578
1621520700000|2021-05-20 14:25:00|1511.8|1510.6|1515.8|1514.6|1516.1|1514.9|1511.8|1510.6|880
1621521000000|2021-05-20 14:30:00|1515.9|1514.7|1514.8|1513.6|1517.5|1516.3|1513.8|1512.6|856
1621521300000|2021-05-20 14:35:00|1514.9|1513.7|1512.6|1511.4|1515.8|1514.6|1512.5|1511.3|594
1621521600000|2021-05-20 14:40:00|1512.5|1511.3|1512.1|1510.9|1515.2|1514|1512|1510.8|565
1621521900000|2021-05-20 14:45:00|1512|1510.8|1515.1|1513.9|1515.5|1514.3|1511.9|1510.7|498
1621522200000|2021-05-20 14:50:00|1514.8|1513.6|1517.3|1516.1|1517.6|1516.4|1514.2|1513|491
1621522500000|2021-05-20 14:55:00|1517.2|1516|1517.9|1516.7|1519.6|1518.4|1515.7|1514.5|1089
1621522800000|2021-05-20 15:00:00|1518.1|1516.9|1517.4|1516.2|1518.6|1517.4|1516.5|1515.3|402
1621523100000|2021-05-20 15:05:00|1517.7|1516.5|1516.8|1515.6|1518.9|1517.7|1516.5|1515.3|305
1621523400000|2021-05-20 15:10:00|1516.5|1515.3|1516.5|1515.3|1517.8|1516.6|1516.1|1514.9|222
1621523700000|2021-05-20 15:15:00|1516.3|1515.1|1516.1|1514.9|1516.9|1515.7|1515.8|1514.6|261
1621524000000|2021-05-20 15:20:00|1515.8|1514.6|1514.8|1513.6|1516.1|1514.9|1514.2|1513|406
1621524300000|2021-05-20 15:25:00|1514.7|1513.5|1514|1512.8|1515.6|1514.4|1514|1512.8|262
1621524600000|2021-05-20 15:30:00|1513.8|1512.6|1513|1511.8|1514|1512.8|1513|1511.8|199
1621524900000|2021-05-20 15:35:00|1513.1|1511.9|1515.9|1514.7|1516|1514.8|1513|1511.8|213
1621525200000|2021-05-20 15:40:00|1516|1514.8|1520.9|1519.7|1521.4|1520.2|1516|1514.8|761
1621525500000|2021-05-20 15:45:00|1521|1519.8|1520.6|1519.4|1522.6|1521.4|1520.6|1519.4|679
1621525800000|2021-05-20 15:50:00|1520.7|1519.5|1517.7|1516.5|1520.7|1519.5|1517.6|1516.4|365
1621526100000|2021-05-20 15:55:00|1517.9|1516.7|1519.4|1518.2|1519.6|1518.4|1517.8|1516.6|247
1621526400000|2021-05-20 16:00:00|1519.2|1518|1518.6|1517.4|1519.3|1518.1|1518.2|1517|260
1621526700000|2021-05-20 16:05:00|1518.7|1517.5|1520|1518.8|1520.2|1519|1517.1|1515.9|639
1621527000000|2021-05-20 16:10:00|1520.2|1519|1519.1|1517.9|1520.2|1519|1517.8|1516.6|267
1621527300000|2021-05-20 16:15:00|1519|1517.8|1517.6|1516.4|1519|1517.8|1517.1|1515.9|361
1621527600000|2021-05-20 16:20:00|1517.5|1516.3|1516.1|1514.9|1517.8|1516.6|1515.3|1514.1|467
1621527900000|2021-05-20 16:25:00|1516.3|1515.1|1518|1516.8|1518.8|1517.6|1515.6|1514.4|288
1621528200000|2021-05-20 16:30:00|1518.2|1517|1518.1|1516.9|1518.3|1517.1|1516.9|1515.7|396
1621528500000|2021-05-20 16:35:00|1517.9|1516.7|1517.8|1516.6|1518.7|1517.5|1517.4|1516.2|264
1621528800000|2021-05-20 16:40:00|1517.7|1516.5|1516.2|1515|1518|1516.8|1516.2|1515|175
1621529100000|2021-05-20 16:45:00|1516.3|1515.1|1516.3|1515.1|1517.6|1516.4|1515.9|1514.7|297
1621529400000|2021-05-20 16:50:00|1516.2|1515|1516.9|1515.7|1516.9|1515.7|1515.8|1514.6|162
1621529700000|2021-05-20 16:55:00|1516.8|1515.6|1516.6|1515.4|1517.1|1515.9|1516.3|1515.1|260
1621530000000|2021-05-20 17:00:00|1516.4|1515.2|1515.7|1514.5|1516.8|1515.6|1515.4|1514.2|156
1621530300000|2021-05-20 17:05:00|1515.9|1514.7|1515.1|1513.9|1516.4|1515.2|1514.4|1513.2|337
1621530600000|2021-05-20 17:10:00|1515|1513.8|1513.8|1512.6|1515.4|1514.2|1513.6|1512.4|267
1621530900000|2021-05-20 17:15:00|1513.6|1512.4|1512.9|1511.7|1514.5|1513.3|1512.9|1511.7|285
1621531200000|2021-05-20 17:20:00|1513.1|1511.9|1513.8|1512.6|1513.9|1512.7|1512.2|1511|453
1621531500000|2021-05-20 17:25:00|1513.7|1512.5|1508.8|1507.6|1513.9|1512.7|1508.5|1507.3|742
1621531800000|2021-05-20 17:30:00|1509|1507.8|1511.7|1510.5|1511.8|1510.6|1508.3|1507.1|347
1621532100000|2021-05-20 17:35:00|1511.8|1510.6|1510.9|1509.7|1512|1510.8|1509.8|1508.6|277
1621532400000|2021-05-20 17:40:00|1510.8|1509.6|1510.1|1508.9|1511|1509.8|1509.8|1508.6|182
1621532700000|2021-05-20 17:45:00|1510.2|1509|1510.4|1509.2|1511.2|1510|1509.1|1507.9|206
1621533000000|2021-05-20 17:50:00|1510.5|1509.3|1508.6|1507.4|1510.9|1509.7|1508.6|1507.4|379
1621533300000|2021-05-20 17:55:00|1508.3|1507.1|1508|1506.8|1508.4|1507.2|1507|1505.8|510
1621533600000|2021-05-20 18:00:00|1507.9|1506.7|1508.1|1506.9|1508.8|1507.6|1507.4|1506.2|360
1621533900000|2021-05-20 18:05:00|1508|1506.8|1506.8|1505.6|1508.5|1507.3|1506.2|1505|646
1621534200000|2021-05-20 18:10:00|1506.7|1505.5|1509.1|1507.9|1509.6|1508.4|1506.4|1505.2|1645
1621534500000|2021-05-20 18:15:00|1509.2|1508|1506.5|1505.3|1509.6|1508.4|1506.4|1505.2|934
1621555200000|2021-05-21 00:00:00|1508.2|1507|1505.5|1504.3|1508.6|1507.4|1505.2|1504|299
1621555500000|2021-05-21 00:05:00|1505.7|1504.5|1505.2|1504|1505.7|1504.5|1502.1|1500.9|732
1621555800000|2021-05-21 00:10:00|1505.3|1504.1|1504.9|1503.7|1506.6|1505.4|1504.1|1502.9|101
1621556100000|2021-05-21 00:15:00|1504.8|1503.6|1502|1500.8|1504.8|1503.6|1502|1500.8|171
1621556400000|2021-05-21 00:20:00|1502.1|1500.9|1501.9|1500.7|1503.6|1502.4|1501|1499.8|133
1621556700000|2021-05-21 00:25:00|1501.8|1500.6|1502.6|1501.4|1502.8|1501.6|1501.7|1500.5|142
1621557000000|2021-05-21 00:30:00|1502.7|1501.5|1503.7|1502.5|1503.7|1502.5|1502.6|1501.4|72
1621557300000|2021-05-21 00:35:00|1503.6|1502.4|1502.9|1501.7|1504.4|1503.2|1502.8|1501.6|121
1621557600000|2021-05-21 00:40:00|1502.7|1501.5|1503.1|1501.9|1503.6|1502.4|1502.7|1501.5|37
1621557900000|2021-05-21 00:45:00|1503.2|1502|1502.9|1501.7|1503.8|1502.6|1502.9|1501.7|20
1621558200000|2021-05-21 00:50:00|1503|1501.8|1503.2|1502|1503.4|1502.2|1502.8|1501.6|55
1621558500000|2021-05-21 00:55:00|1502.9|1501.7|1502.8|1501.6|1503.8|1502.6|1502.7|1501.5|81
1621558800000|2021-05-21 01:00:00|1502.7|1501.5|1503.6|1502.4|1505.2|1504|1502.4|1501.2|209
1621559100000|2021-05-21 01:05:00|1503.7|1502.5|1503.3|1502.1|1504.8|1503.6|1502.9|1501.7|167
1621559400000|2021-05-21 01:10:00|1503.2|1502|1503.6|1502.4|1504.1|1502.9|1502.4|1501.2|48
1621559700000|2021-05-21 01:15:00|1503.9|1502.7|1505.2|1504|1505.2|1504|1503.5|1502.3|167
1621560000000|2021-05-21 01:20:00|1505.1|1503.9|1505.2|1504|1505.8|1504.6|1504.7|1503.5|156
1621560300000|2021-05-21 01:25:00|1505.1|1503.9|1503.1|1501.9|1505.1|1503.9|1502.9|1501.7|53
1621560600000|2021-05-21 01:30:00|1503.2|1502|1503.8|1502.6|1504.5|1503.3|1503.1|1501.9|52
1621560900000|2021-05-21 01:35:00|1503.9|1502.7|1503.8|1502.6|1504|1502.8|1503|1501.8|35
1621561200000|2021-05-21 01:40:00|1503.9|1502.7|1502.3|1501.1|1503.9|1502.7|1502.3|1501.1|29
1621561500000|2021-05-21 01:45:00|1502.4|1501.2|1502.8|1501.6|1503.1|1501.9|1502|1500.8|41
1621561800000|2021-05-21 01:50:00|1502.7|1501.5|1501.4|1500.2|1502.7|1501.5|1501.3|1500.1|68
1621562100000|2021-05-21 01:55:00|1501.5|1500.3|1500.7|1499.5|1501.6|1500.4|1500.6|1499.4|216
1621562400000|2021-05-21 02:00:00|1500.3|1499.1|1500.3|1499.1|1501.3|1500.1|1500.3|1499.1|88
1621562700000|2021-05-21 02:05:00|1500.2|1499|1500|1498.8|1500.3|1499.1|1499.6|1498.4|217
1621563000000|2021-05-21 02:10:00|1499.8|1498.6|1499|1497.8|1500.3|1499.1|1498.8|1497.6|232
1621563300000|2021-05-21 02:15:00|1498.9|1497.7|1497.9|1496.7|1499.1|1497.9|1497.8|1496.6|98
1621563600000|2021-05-21 02:20:00|1497.8|1496.6|1497.5|1496.3|1498.8|1497.6|1497.5|1496.3|125
1621563900000|2021-05-21 02:25:00|1497.4|1496.2|1498|1496.8|1498.1|1496.9|1497.2|1496|74
1621564200000|2021-05-21 02:30:00|1498.1|1496.9|1497.9|1496.7|1498.2|1497|1497.3|1496.1|58
1621564500000|2021-05-21 02:35:00|1498|1496.8|1497.1|1495.9|1498.5|1497.3|1497|1495.8|90
1621564800000|2021-05-21 02:40:00|1497|1495.8|1497.7|1496.5|1497.9|1496.7|1496.7|1495.5|271
1621565100000|2021-05-21 02:45:00|1497.8|1496.6|1499.6|1498.4|1499.9|1498.7|1497.5|1496.3|188
1621565400000|2021-05-21 02:50:00|1499.5|1498.3|1498.8|1497.6|1500|1498.8|1498.8|1497.6|199
1621565700000|2021-05-21 02:55:00|1498.9|1497.7|1498.6|1497.4|1499.2|1498|1498.3|1497.1|61
1621566000000|2021-05-21 03:00:00|1498.5|1497.3|1498.8|1497.6|1499.4|1498.2|1498.3|1497.1|69
1621566300000|2021-05-21 03:05:00|1498.9|1497.7|1498.5|1497.3|1499.8|1498.6|1498.5|1497.3|39
1621566600000|2021-05-21 03:10:00|1498.8|1497.6|1498.1|1496.9|1498.9|1497.7|1498|1496.8|34
1621566900000|2021-05-21 03:15:00|1498|1496.8|1498.4|1497.2|1498.9|1497.7|1497.7|1496.5|40
1621567200000|2021-05-21 03:20:00|1498.5|1497.3|1498.7|1497.5|1498.8|1497.6|1498.4|1497.2|24
1621567500000|2021-05-21 03:25:00|1498.6|1497.4|1499.4|1498.2|1499.4|1498.2|1498.4|1497.2|44
1621567800000|2021-05-21 03:30:00|1499.3|1498.1|1499.3|1498.1|1499.4|1498.2|1499.1|1497.9|15
1621568100000|2021-05-21 03:35:00|1499.4|1498.2|1500.3|1499.1|1500.3|1499.1|1499.4|1498.2|58
1621568400000|2021-05-21 03:40:00|1500.2|1499|1500.3|1499.1|1500.5|1499.3|1500|1498.8|39
1621568700000|2021-05-21 03:45:00|1500|1498.8|1499.6|1498.4|1500.3|1499.1|1499.3|1498.1|74
1621569000000|2021-05-21 03:50:00|1499.5|1498.3|1500|1498.8|1500|1498.8|1499.5|1498.3|44
1621569300000|2021-05-21 03:55:00|1499.9|1498.7|1499.6|1498.4|1500.1|1498.9|1499.6|1498.4|12
1621569600000|2021-05-21 04:00:00|1499.5|1498.3|1499.2|1498|1499.5|1498.3|1499.1|1497.9|9
1621569900000|2021-05-21 04:05:00|1499|1497.8|1499.5|1498.3|1499.7|1498.5|1499|1497.8|16
1621570200000|2021-05-21 04:10:00|1499.6|1498.4|1499.5|1498.3|1499.8|1498.6|1499.5|1498.3|3
1621570500000|2021-05-21 04:15:00|1499.4|1498.2|1499.5|1498.3|1499.9|1498.7|1499.4|1498.2|22
1621570800000|2021-05-21 04:20:00|1499.7|1498.5|1500.1|1498.9|1500.1|1498.9|1499.4|1498.2|24
1621571100000|2021-05-21 04:25:00|1500.2|1499|1500|1498.8|1500.3|1499.1|1499.8|1498.6|13
1621571400000|2021-05-21 04:30:00|1500.1|1498.9|1499.9|1498.7|1500.3|1499.1|1499.9|1498.7|9
1621571700000|2021-05-21 04:35:00|1499.8|1498.6|1499.9|1498.7|1500.1|1498.9|1499.8|1498.6|5
1621572000000|2021-05-21 04:40:00|1499.8|1498.6|1499.6|1498.4|1500|1498.8|1499.5|1498.3|20
1621572300000|2021-05-21 04:45:00|1499.5|1498.3|1499.9|1498.7|1500|1498.8|1499.5|1498.3|10
1621572600000|2021-05-21 04:50:00|1499.6|1498.4|1499.6|1498.4|1499.7|1498.5|1499.5|1498.3|2
1621572900000|2021-05-21 04:55:00|1499.5|1498.3|1499.5|1498.3|1499.6|1498.4|1499.5|1498.3|6
1621573200000|2021-05-21 05:00:00|1499.2|1498|1499.1|1497.9|1499.4|1498.2|1499|1497.8|16
1621573500000|2021-05-21 05:05:00|1498.8|1497.6|1499.2|1498|1499.3|1498.1|1498.6|1497.4|31
1621573800000|2021-05-21 05:10:00|1499.3|1498.1|1499|1497.8|1499.3|1498.1|1498.8|1497.6|31
1621574100000|2021-05-21 05:15:00|1499.1|1497.9|1498.6|1497.4|1499.1|1497.9|1498.6|1497.4|5
1621574400000|2021-05-21 05:20:00|1498.5|1497.3|1498.6|1497.4|1498.8|1497.6|1498.4|1497.2|9
1621574700000|2021-05-21 05:25:00|1498.8|1497.6|1500.1|1498.9|1500.1|1498.9|1498.8|1497.6|28
1621575000000|2021-05-21 05:30:00|1500|1498.8|1500.8|1499.6|1501.3|1500.1|1499.8|1498.6|112
1621575300000|2021-05-21 05:35:00|1500.7|1499.5|1500.8|1499.6|1501.2|1500|1500.3|1499.1|83
1621575600000|2021-05-21 05:40:00|1500.7|1499.5|1499.8|1498.6|1501|1499.8|1499.6|1498.4|92
1621575900000|2021-05-21 05:45:00|1499.9|1498.7|1500.9|1499.7|1501.2|1500|1499.9|1498.7|32
1621576200000|2021-05-21 05:50:00|1500.8|1499.6|1500.4|1499.2|1500.9|1499.7|1500.1|1498.9|38
1621576500000|2021-05-21 05:55:00|1500.5|1499.3|1500|1498.8|1500.6|1499.4|1499.8|1498.6|54
1621576800000|2021-05-21 06:00:00|1500.1|1498.9|1501.5|1500.3|1501.5|1500.3|1500|1498.8|65
1621577100000|2021-05-21 06:05:00|1501.7|1500.5|1502.1|1500.9|1502.5|1501.3|1501.7|1500.5|116
1621577400000|2021-05-21 06:10:00|1502.2|1501|1500.6|1499.4|1502.2|1501|1500.5|1499.3|40
1621577700000|2021-05-21 06:15:00|1500.5|1499.3|1499.8|1498.6|1500.5|1499.3|1499.7|1498.5|47
1621578000000|2021-05-21 06:20:00|1499.7|1498.5|1498.4|1497.2|1499.8|1498.6|1498.2|1497|123
1621578300000|2021-05-21 06:25:00|1498.3|1497.1|1497.6|1496.4|1498.4|1497.2|1497.2|1496|138
1621578600000|2021-05-21 06:30:00|1497.3|1496.1|1497.5|1496.3|1497.9|1496.7|1496.9|1495.7|70
1621578900000|2021-05-21 06:35:00|1497.6|1496.4|1497.9|1496.7|1498.5|1497.3|1497.6|1496.4|60
1621579200000|2021-05-21 06:40:00|1497.7|1496.5|1496.4|1495.2|1497.9|1496.7|1495|1493.8|307
1621579500000|2021-05-21 06:45:00|1496.5|1495.3|1496.6|1495.4|1497.6|1496.4|1496|1494.8|140
1621579800000|2021-05-21 06:50:00|1496.8|1495.6|1497.4|1496.2|1497.7|1496.5|1496.8|1495.6|163
1621580100000|2021-05-21 06:55:00|1497.7|1496.5|1497.2|1496|1498|1496.8|1497|1495.8|104
1621580400000|2021-05-21 07:00:00|1497.1|1495.9|1497.4|1496.2|1497.4|1496.2|1497.1|1495.9|21
1621580700000|2021-05-21 07:05:00|1497.3|1496.1|1497.9|1496.7|1498|1496.8|1497.1|1495.9|21
1621581000000|2021-05-21 07:10:00|1498|1496.8|1498.9|1497.7|1498.9|1497.7|1497.8|1496.6|43
1621581300000|2021-05-21 07:15:00|1499|1497.8|1498.9|1497.7|1499.2|1498|1498.5|1497.3|47
1621581600000|2021-05-21 07:20:00|1499|1497.8|1498.7|1497.5|1499.4|1498.2|1498.7|1497.5|29
1621581900000|2021-05-21 07:25:00|1498.5|1497.3|1499.4|1498.2|1499.4|1498.2|1498.4|1497.2|17
1621582200000|2021-05-21 07:30:00|1499.3|1498.1|1499.1|1497.9|1499.4|1498.2|1498.6|1497.4|42
1621582500000|2021-05-21 07:35:00|1498.8|1497.6|1499|1497.8|1499.4|1498.2|1498.7|1497.5|62
1621582800000|2021-05-21 07:40:00|1498.8|1497.6|1498.9|1497.7|1499.2|1498|1497.4|1496.2|58
1621583100000|2021-05-21 07:45:00|1499|1497.8|1498.7|1497.5|1499|1497.8|1498.4|1497.2|29
1621583400000|2021-05-21 07:50:00|1498.8|1497.6|1498.5|1497.3|1498.9|1497.7|1498.1|1496.9|23
1621583700000|2021-05-21 07:55:00|1498.6|1497.4|1499|1497.8|1499.4|1498.2|1498.6|1497.4|26
1621584000000|2021-05-21 08:00:00|1499.2|1498|1498.9|1497.7|1499.8|1498.6|1498.9|1497.7|44
1621584300000|2021-05-21 08:05:00|1499|1497.8|1498.6|1497.4|1499.4|1498.2|1498.4|1497.2|85
1621584600000|2021-05-21 08:10:00|1498.9|1497.7|1498|1496.8|1499|1497.8|1498|1496.8|73
1621584900000|2021-05-21 08:15:00|1498.2|1497|1498.4|1497.2|1498.5|1497.3|1498|1496.8|19
1621585200000|2021-05-21 08:20:00|1498.5|1497.3|1498|1496.8|1498.5|1497.3|1497.5|1496.3|12
1621585500000|2021-05-21 08:25:00|1498.1|1496.9|1498.3|1497.1|1498.3|1497.1|1498|1496.8|21
1621585800000|2021-05-21 08:30:00|1498.2|1497|1497.1|1495.9|1498.4|1497.2|1497|1495.8|65
1621586100000|2021-05-21 08:35:00|1496.9|1495.7|1496.1|1494.9|1497.1|1495.9|1495.9|1494.7|140
1621586400000|2021-05-21 08:40:00|1496.2|1495|1496.6|1495.4|1497|1495.8|1496|1494.8|49
1621586700000|2021-05-21 08:45:00|1496.4|1495.2|1495.7|1494.5|1496.6|1495.4|1495.6|1494.4|44
1621587000000|2021-05-21 08:50:00|1495.6|1494.4|1496.5|1495.3|1496.8|1495.6|1495.6|1494.4|43
1621587300000|2021-05-21 08:55:00|1496.6|1495.4|1495.7|1494.5|1496.6|1495.4|1495.5|1494.3|116
1621587600000|2021-05-21 09:00:00|1495.8|1494.6|1495.1|1493.9|1495.8|1494.6|1494.6|1493.4|297
1621587900000|2021-05-21 09:05:00|1495.2|1494|1495.3|1494.1|1495.7|1494.5|1494.9|1493.7|61
1621588200000|2021-05-21 09:10:00|1495.4|1494.2|1496.2|1495|1496.4|1495.2|1495.3|1494.1|74
1621588500000|2021-05-21 09:15:00|1496.1|1494.9|1495.7|1494.5|1496.1|1494.9|1495.5|1494.3|31
1621588800000|2021-05-21 09:20:00|1495.8|1494.6|1496.3|1495.1|1496.3|1495.1|1495.5|1494.3|18
1621589100000|2021-05-21 09:25:00|1496.2|1495|1496.5|1495.3|1496.6|1495.4|1495.8|1494.6|14
1621589400000|2021-05-21 09:30:00|1496.4|1495.2|1494.5|1493.3|1496.5|1495.3|1494.5|1493.3|129
1621589700000|2021-05-21 09:35:00|1494.7|1493.5|1494.1|1492.9|1494.9|1493.7|1493.9|1492.7|178
1621590000000|2021-05-21 09:40:00|1493.9|1492.7|1492.2|1491|1494|1492.8|1491.5|1490.3|310
1621590300000|2021-05-21 09:45:00|1492.3|1491.1|1491.8|1490.6|1492.4|1491.2|1491.6|1490.4|129
1621590600000|2021-05-21 09:50:00|1491.7|1490.5|1489.2|1488|1491.9|1490.7|1488.6|1487.4|418
1621590900000|2021-05-21 09:55:00|1489.1|1487.9|1489.8|1488.6|1490.3|1489.1|1488.8|1487.6|249
1621591200000|2021-05-21 10:00:00|1489.7|1488.5|1489.5|1488.3|1490.2|1489|1489.3|1488.1|173
1621591500000|2021-05-21 10:05:00|1489.6|1488.4|1491.7|1490.5|1492|1490.8|1489.3|1488.1|131
1621591800000|2021-05-21 10:10:00|1491.5|1490.3|1490.8|1489.6|1491.8|1490.6|1490.8|1489.6|51
1621592100000|2021-05-21 10:15:00|1491|1489.8|1491.5|1490.3|1491.5|1490.3|1490.5|1489.3|125
1621592400000|2021-05-21 10:20:00|1491.6|1490.4|1493.6|1492.4|1493.9|1492.7|1491.4|1490.2|123
1621592700000|2021-05-21 10:25:00|1493.5|1492.3|1493.5|1492.3|1494.1|1492.9|1493.4|1492.2|127
1621593000000|2021-05-21 10:30:00|1493.4|1492.2|1492.6|1491.4|1493.7|1492.5|1492.4|1491.2|54
1621593300000|2021-05-21 10:35:00|1492.5|1491.3|1490.6|1489.4|1492.7|1491.5|1490.6|1489.4|84
1621593600000|2021-05-21 10:40:00|1490.4|1489.2|1490.4|1489.2|1490.6|1489.4|1490.2|1489|101
1621593900000|2021-05-21 10:45:00|1490.6|1489.4|1489.1|1487.9|1490.7|1489.5|1488.9|1487.7|193
1621594200000|2021-05-21 10:50:00|1489.2|1488|1489.4|1488.2|1490.1|1488.9|1489.1|1487.9|76
1621594500000|2021-05-21 10:55:00|1489.3|1488.1|1490.2|1489|1491.1|1489.9|1489.3|1488.1|94
1621594800000|2021-05-21 11:00:00|1490.1|1488.9|1488.9|1487.7|1490.1|1488.9|1488.7|1487.5|214
1621595100000|2021-05-21 11:05:00|1489|1487.8|1485.8|1484.6|1489.6|1488.4|1485.8|1484.6|213
1621595400000|2021-05-21 11:10:00|1486|1484.8|1486.2|1485|1486.6|1485.4|1485.6|1484.4|186
1621595700000|2021-05-21 11:15:00|1486.3|1485.1|1487.8|1486.6|1488|1486.8|1486.2|1485|234
1621596000000|2021-05-21 11:20:00|1487.9|1486.7|1489|1487.8|1489|1487.8|1487.4|1486.2|103
1621596300000|2021-05-21 11:25:00|1488.8|1487.6|1489.4|1488.2|1489.9|1488.7|1488.8|1487.6|182
1621596600000|2021-05-21 11:30:00|1489.5|1488.3|1490.2|1489|1490.9|1489.7|1489.5|1488.3|119
1621596900000|2021-05-21 11:35:00|1489.9|1488.7|1491.6|1490.4|1491.6|1490.4|1489.7|1488.5|190
1621597200000|2021-05-21 11:40:00|1491.7|1490.5|1492.8|1491.6|1493|1491.8|1491.7|1490.5|138
1621597500000|2021-05-21 11:45:00|1492.7|1491.5|1491.6|1490.4|1492.9|1491.7|1491.2|1490|79
1621597800000|2021-05-21 11:50:00|1491.7|1490.5|1491.7|1490.5|1492.3|1491.1|1491.2|1490|228
1621598100000|2021-05-21 11:55:00|1491.6|1490.4|1490.2|1489|1491.6|1490.4|1490|1488.8|124
1621598400000|2021-05-21 12:00:00|1490|1488.8|1489.9|1488.7|1490.4|1489.2|1487.5|1486.3|265
1621598700000|2021-05-21 12:05:00|1489.8|1488.6|1491|1489.8|1491.5|1490.3|1489.5|1488.3|116
1621599000000|2021-05-21 12:10:00|1490.9|1489.7|1489.6|1488.4|1490.9|1489.7|1489.4|1488.2|77
1621599300000|2021-05-21 12:15:00|1489.5|1488.3|1489|1487.8|1489.6|1488.4|1488.3|1487.1|57
1621599600000|2021-05-21 12:20:00|1488.9|1487.7|1488.1|1486.9|1489.4|1488.2|1487.9|1486.7|61
1621599900000|2021-05-21 12:25:00|1488.2|1487|1486.2|1485|1488.8|1487.6|1486.2|1485|156
1621600200000|2021-05-21 12:30:00|1486.3|1485.1|1489.2|1488|1489.7|1488.5|1485.8|1484.6|299
1621600500000|2021-05-21 12:35:00|1489.3|1488.1|1494.3|1493.1|1494.7|1493.5|1489.3|1488.1|736
1621600800000|2021-05-21 12:40:00|1494.4|1493.2|1496.3|1495.1|1497.3|1496.1|1494.3|1493.1|349
1621603800000|2021-05-21 13:30:00|1493.3|1492.1|1495.2|1494|1496.3|1495.1|1487.7|1486.5|2256
1621604100000|2021-05-21 13:35:00|1495.4|1494.2|1507|1505.8|1508.1|1506.9|1494.8|1493.6|2123
1621604400000|2021-05-21 13:40:00|1507.1|1505.9|1499.1|1497.9|1507.3|1506.1|1499|1497.8|1524
1621604700000|2021-05-21 13:45:00|1499.2|1498|1499.7|1498.5|1500.6|1499.4|1497.8|1496.6|806
1621605000000|2021-05-21 13:50:00|1499.5|1498.3|1498.4|1497.2|1500.2|1499|1498.1|1496.9|464
1621605300000|2021-05-21 13:55:00|1498.5|1497.3|1500.2|1499|1500.2|1499|1497.2|1496|685
1621605600000|2021-05-21 14:00:00|1500.1|1498.9|1496.2|1495|1500.2|1499|1494.1|1492.9|938
1621605900000|2021-05-21 14:05:00|1496.1|1494.9|1497.1|1495.9|1498.6|1497.4|1495.1|1493.9|614
1621606200000|2021-05-21 14:10:00|1497.4|1496.2|1493.5|1492.3|1497.8|1496.6|1493.5|1492.3|452
1621606500000|2021-05-21 14:15:00|1493.7|1492.5|1494.6|1493.4|1494.7|1493.5|1492.8|1491.6|542
1621606800000|2021-05-21 14:20:00|1494.7|1493.5|1495.6|1494.4|1497.5|1496.3|1494.7|1493.5|498
1621607100000|2021-05-21 14:25:00|1495.5|1494.3|1496.2|1495|1496.8|1495.6|1494.2|1493|481
1621607400000|2021-05-21 14:30:00|1496.4|1495.2|1497.7|1496.5|1500.1|1498.9|1495.9|1494.7|648
1621607700000|2021-05-21 14:35:00|1497.6|1496.4|1498.6|1497.4|1499.3|1498.1|1497.1|1495.9|352
1621608000000|2021-05-21 14:40:00|1498.5|1497.3|1504.1|1502.9|1504.7|1503.5|1497.2|1496|1068
1621608300000|2021-05-21 14:45:00|1504.2|1503|1506.5|1505.3|1507|1505.8|1502.5|1501.3|842
1621608600000|2021-05-21 14:50:00|1506.4|1505.2|1505.8|1504.6|1508|1506.8|1503.8|1502.6|978
1621608900000|2021-05-21 14:55:00|1505.9|1504.7|1506|1504.8|1507.4|1506.2|1504.2|1503|485
1621609200000|2021-05-21 15:00:00|1506.1|1504.9|1503.7|1502.5|1506.5|1505.3|1503.2|1502|575
1621609500000|2021-05-21 15:05:00|1503.8|1502.6|1503|1501.8|1504.9|1503.7|1502.4|1501.2|365
1621609800000|2021-05-21 15:10:00|1502.9|1501.7|1502.6|1501.4|1504|1502.8|1501.8|1500.6|309
1621610100000|2021-05-21 15:15:00|1502.5|1501.3|1506.9|1505.7|1507|1505.8|1502.4|1501.2|317
1621610400000|2021-05-21 15:20:00|1506.8|1505.6|1504.4|1503.2|1507.4|1506.2|1503.3|1502.1|536
1621610700000|2021-05-21 15:25:00|1503.8|1502.6|1505|1503.8|1505|1503.8|1502.5|1501.3|328
1621611000000|2021-05-21 15:30:00|1505.1|1503.9|1505.3|1504.1|1505.5|1504.3|1503|1501.8|435
1621611300000|2021-05-21 15:35:00|1505.2|1504|1506.8|1505.6|1507.2|1506|1505|1503.8|550
1621611600000|2021-05-21 15:40:00|1506.7|1505.5|1510.4|1509.2|1510.9|1509.7|1506.5|1505.3|816
1621611900000|2021-05-21 15:45:00|1510.3|1509.1|1509.5|1508.3|1510.4|1509.2|1508.6|1507.4|510
1621612200000|2021-05-21 15:50:00|1509.2|1508|1510.5|1509.3|1511|1509.8|1508.9|1507.7|538
1621612500000|2021-05-21 15:55:00|1510.6|1509.4|1508.3|1507.1|1510.9|1509.7|1507.7|1506.5|320
1621612800000|2021-05-21 16:00:00|1508.2|1507|1509.7|1508.5|1510|1508.8|1507.7|1506.5|323
1621613100000|2021-05-21 16:05:00|1509.6|1508.4|1509.8|1508.6|1510.2|1509|1508.6|1507.4|415
1621613400000|2021-05-21 16:10:00|1509.7|1508.5|1507.7|1506.5|1509.8|1508.6|1507.3|1506.1|313
1621613700000|2021-05-21 16:15:00|1507.5|1506.3|1508.4|1507.2|1509.5|1508.3|1507.5|1506.3|268
1621614000000|2021-05-21 16:20:00|1508.6|1507.4|1506.9|1505.7|1508.6|1507.4|1506.7|1505.5|290
1621614300000|2021-05-21 16:25:00|1506.8|1505.6|1505.6|1504.4|1507.2|1506|1504.1|1502.9|417
1621614600000|2021-05-21 16:30:00|1505.7|1504.5|1505.7|1504.5|1506.6|1505.4|1505.2|1504|285
1621614900000|2021-05-21 16:35:00|1505.6|1504.4|1503.3|1502.1|1506|1504.8|1503.1|1501.9|505
1621615200000|2021-05-21 16:40:00|1503.1|1501.9|1504.2|1503|1504.4|1503.2|1502.8|1501.6|356
1621615500000|2021-05-21 16:45:00|1504.3|1503.1|1504.8|1503.6|1504.9|1503.7|1503.4|1502.2|243
1621615800000|2021-05-21 16:50:00|1504.7|1503.5|1500.5|1499.3|1504.7|1503.5|1499.7|1498.5|548
1621616100000|2021-05-21 16:55:00|1500.7|1499.5|1501.4|1500.2|1502.4|1501.2|1499.5|1498.3|392
1621616400000|2021-05-21 17:00:00|1501.2|1500|1499.6|1498.4|1502.2|1501|1499.6|1498.4|177
1621616700000|2021-05-21 17:05:00|1499.5|1498.3|1499|1497.8|1500.1|1498.9|1498.6|1497.4|191
1621617000000|2021-05-21 17:10:00|1498.8|1497.6|1496.8|1495.6|1499.1|1497.9|1495.6|1494.4|572
1621617300000|2021-05-21 17:15:00|1496.6|1495.4|1496.5|1495.3|1498|1496.8|1496.2|1495|335
1621617600000|2021-05-21 17:20:00|1496.7|1495.5|1497.4|1496.2|1497.7|1496.5|1496|1494.8|255
1621617900000|2021-05-21 17:25:00|1497.2|1496|1495.8|1494.6|1497.6|1496.4|1495.7|1494.5|213
1621618200000|2021-05-21 17:30:00|1495.4|1494.2|1495.3|1494.1|1495.5|1494.3|1493.7|1492.5|464
1621618500000|2021-05-21 17:35:00|1495.4|1494.2|1496.9|1495.7|1497.3|1496.1|1495.2|1494|485
1621618800000|2021-05-21 17:40:00|1497|1495.8|1498.5|1497.3|1498.5|1497.3|1497|1495.8|421
1621619100000|2021-05-21 17:45:00|1498.7|1497.5|1499.4|1498.2|1500.7|1499.5|1498.4|1497.2|490
1621619400000|2021-05-21 17:50:00|1499.5|1498.3|1500.6|1499.4|1502.9|1501.7|1498.9|1497.7|766
1621619700000|2021-05-21 17:55:00|1500.5|1499.3|1502.8|1501.6|1504.9|1503.7|1500|1498.8|576
1621620000000|2021-05-21 18:00:00|1502.7|1501.5|1498.7|1497.5|1502.9|1501.7|1498.4|1497.2|748
1621620300000|2021-05-21 18:05:00|1498.5|1497.3|1498.5|1497.3|1499.5|1498.3|1497.3|1496.1|851
1621620600000|2021-05-21 18:10:00|1498.3|1497.1|1498|1496.8|1498.8|1497.6|1496.5|1495.3|1439
1621620900000|2021-05-21 18:15:00|1498.1|1496.9|1495.5|1494.3|1498.1|1496.9|1495.1|1493.9|814
1621814400000|2021-05-24 00:00:00|1482.3|1481.1|1480.7|1479.5|1483.3|1482.1|1479.2|1478|556
1621814700000|2021-05-24 00:05:00|1480.6|1479.4|1474.9|1473.7|1481.3|1480.1|1474.9|1473.7|568
1621815000000|2021-05-24 00:10:00|1475|1473.8|1475.6|1474.4|1478|1476.8|1474.4|1473|417
1621815300000|2021-05-24 00:15:00|1475.7|1474.5|1477.5|1476.3|1478|1476.8|1475.7|1474.5|187
1621815600000|2021-05-24 00:20:00|1477.6|1476.4|1475.7|1474.5|1477.9|1476.7|1475.7|1474.5|92
1621815900000|2021-05-24 00:25:00|1475.8|1474.6|1477.1|1475.9|1477.4|1476.2|1475.8|1474.6|88
1621816200000|2021-05-24 00:30:00|1477.2|1476|1478.7|1477.5|1478.8|1477.6|1476.5|1475.3|138
1621816500000|2021-05-24 00:35:00|1478.4|1477.2|1476.2|1475|1478.4|1477.2|1476.2|1475|68
1621816800000|2021-05-24 00:40:00|1476.1|1474.9|1476.3|1475.1|1477|1475.8|1476|1474.8|72
1621817100000|2021-05-24 00:45:00|1476.4|1475.2|1476|1474.8|1476.4|1475.2|1475.5|1474.3|68
1621817400000|2021-05-24 00:50:00|1475.9|1474.7|1474.9|1473.7|1476.5|1475.3|1474.8|1473.6|76
1621817700000|2021-05-24 00:55:00|1474.8|1473.6|1473.6|1472.4|1474.9|1473.7|1473.5|1472.3|134
1621818000000|2021-05-24 01:00:00|1473.3|1472.1|1471.6|1470.4|1475.5|1474.3|1471.5|1470.3|417
1621818300000|2021-05-24 01:05:00|1471.7|1470.5|1472.2|1471|1472.8|1471.6|1471.3|1470.1|471
1621818600000|2021-05-24 01:10:00|1472.3|1471.1|1473.2|1472|1474|1472.8|1472|1470.8|143
1621818900000|2021-05-24 01:15:00|1473.1|1471.9|1472.1|1470.9|1473.3|1472.1|1472|1470.8|191
1621819200000|2021-05-24 01:20:00|1472.2|1471|1469.6|1468.4|1472.2|1471|1469.6|1468.4|797
1621819500000|2021-05-24 01:25:00|1469.7|1468.5|1470.1|1468.9|1470.7|1469.5|1469.3|1468.1|156
1621819800000|2021-05-24 01:30:00|1470|1468.8|1469.7|1468.5|1470.6|1469.4|1469.4|1468.2|167
1621820100000|2021-05-24 01:35:00|1469.8|1468.6|1471.6|1470.4|1471.6|1470.4|1469.8|1468.6|207
1621820400000|2021-05-24 01:40:00|1471.5|1470.3|1473|1471.8|1473.6|1472.4|1471.4|1470.2|220
1621820700000|2021-05-24 01:45:00|1473.1|1471.9|1472.6|1471.4|1474|1472.8|1472.5|1471.3|123
1621821000000|2021-05-24 01:50:00|1472.8|1471.6|1474.3|1473.1|1474.3|1473.1|1472.7|1471.5|100
1621821300000|2021-05-24 01:55:00|1474.2|1473|1474.5|1473.3|1475|1473.8|1474.1|1472.9|140
1621821600000|2021-05-24 02:00:00|1474.6|1473.4|1474.3|1473.1|1474.8|1473.6|1473|1471.8|81
1621821900000|2021-05-24 02:05:00|1474.2|1473|1475.6|1474.4|1476.2|1475|1474.2|1473|197
1621822200000|2021-05-24 02:10:00|1475.4|1474.2|1475.1|1473.9|1475.6|1474.4|1473.9|1472.7|176
1621822500000|2021-05-24 02:15:00|1474.9|1473.7|1475.1|1473.9|1475.4|1474.2|1473.8|1472.6|67
1621822800000|2021-05-24 02:20:00|1474.6|1473.4|1474.5|1473.3|1474.8|1473.6|1474.3|1473.1|26
1621823100000|2021-05-24 02:25:00|1474.4|1473.2|1474.2|1473|1474.5|1473.3|1473.8|1472.6|19
1621823400000|2021-05-24 02:30:00|1474.8|1473.6|1474.8|1473.6|1475.5|1474.3|1474.4|1473.2|47
1621823700000|2021-05-24 02:35:00|1475|1473.8|1474.8|1473.6|1475.3|1474.1|1474.5|1473.3|24
1621824000000|2021-05-24 02:40:00|1474.9|1473.7|1476.3|1475.1|1476.8|1475.6|1474.9|1473.7|45
1621824300000|2021-05-24 02:45:00|1476.2|1475|1476.7|1475.5|1478.5|1477.3|1476.2|1475|188
1621824600000|2021-05-24 02:50:00|1476.6|1475.4|1477.6|1476.4|1477.6|1476.4|1476.4|1475.2|33
1621824900000|2021-05-24 02:55:00|1477.7|1476.5|1477.8|1476.6|1478|1476.8|1476.9|1475.7|39
1621825200000|2021-05-24 03:00:00|1478|1476.8|1479.4|1478.2|1479.4|1478.2|1477.9|1476.7|139
1621825500000|2021-05-24 03:05:00|1479.3|1478.1|1478|1476.8|1479.3|1478.1|1477.7|1476.5|53
1621825800000|2021-05-24 03:10:00|1478.2|1477|1478.3|1477.1|1478.4|1477.2|1477.5|1476.3|37
1621826100000|2021-05-24 03:15:00|1478.2|1477|1477.7|1476.5|1478.3|1477.1|1477.1|1475.9|46
1621826400000|2021-05-24 03:20:00|1477.8|1476.6|1477.6|1476.4|1478.1|1476.9|1477.5|1476.3|33
1621826700000|2021-05-24 03:25:00|1477.7|1476.5|1477.8|1476.6|1479.3|1478.1|1477.7|1476.5|79
1621827000000|2021-05-24 03:30:00|1477.9|1476.7|1477.3|1476.1|1478.1|1476.9|1477|1475.8|14
1621827300000|2021-05-24 03:35:00|1477.2|1476|1476.4|1475.2|1477.4|1476.2|1475.7|1474.5|66
1621827600000|2021-05-24 03:40:00|1476.3|1475.1|1476.1|1474.9|1476.3|1475.1|1475.9|1474.7|10
1621827900000|2021-05-24 03:45:00|1476.2|1475|1475.7|1474.5|1476.2|1475|1475.7|1474.5|11
1621828200000|2021-05-24 03:50:00|1475.8|1474.6|1475.4|1474.2|1475.8|1474.6|1475|1473.8|47
1621828500000|2021-05-24 03:55:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.4|1474.2|2
1621828800000|2021-05-24 04:00:00|1475.4|1474.2|1475.1|1473.9|1475.4|1474.2|1475.1|1473.9|10
1621829100000|2021-05-24 04:05:00|1475.2|1474|1475.2|1474|1475.4|1474.2|1475.1|1473.9|5
1621829400000|2021-05-24 04:10:00|1475.3|1474.1|1475.5|1474.3|1475.6|1474.4|1475.2|1474|6
1621829700000|2021-05-24 04:15:00|1475.4|1474.2|1475.2|1474|1475.4|1474.2|1475.1|1473.9|2
1621830000000|2021-05-24 04:20:00|1475.4|1474.2|1475.7|1474.5|1475.7|1474.5|1475.4|1474.2|5
1621830300000|2021-05-24 04:25:00|1475.8|1474.6|1475.6|1474.4|1476|1474.8|1475.6|1474.4|9
1621830600000|2021-05-24 04:30:00|1475.7|1474.5|1475.5|1474.3|1476.2|1475|1475.5|1474.3|16
1621830900000|2021-05-24 04:35:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.3|1474.1|3
1621831200000|2021-05-24 04:40:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.5|1474.3|2
1621831500000|2021-05-24 04:45:00|1475.4|1474.2|1475.3|1474.1|1475.6|1474.4|1475.2|1474|13
1621831800000|2021-05-24 04:50:00|1475.4|1474.2|1475.5|1474.3|1475.9|1474.7|1475.4|1474.2|11
1621832100000|2021-05-24 04:55:00|1475.6|1474.4|1476|1474.8|1476|1474.8|1475.6|1474.4|8
1621832400000|2021-05-24 05:00:00|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.6|1474.4|9
1621832700000|2021-05-24 05:05:00|1475.9|1474.7|1476|1474.8|1476.4|1475.2|1475.6|1474.4|48
1621833000000|2021-05-24 05:10:00|1476.2|1475|1476|1474.8|1476.6|1475.4|1476|1474.8|8
1621833300000|2021-05-24 05:15:00|1475.8|1474.6|1476|1474.8|1476.1|1474.9|1475.5|1474.3|22
1621833600000|2021-05-24 05:20:00|1476.1|1474.9|1475.4|1474.2|1476.2|1475|1475.4|1474.2|11
1621833900000|2021-05-24 05:25:00|1475.3|1474.1|1475.5|1474.3|1475.7|1474.5|1475.3|1474.1|11
1621834200000|2021-05-24 05:30:00|1475.6|1474.4|1474.8|1473.6|1476.7|1475.5|1474.8|1473.6|44
1621834500000|2021-05-24 05:35:00|1474.9|1473.7|1477.3|1476.1|1477.5|1476.3|1474.9|1473.7|38
1621834800000|2021-05-24 05:40:00|1477.1|1475.9|1478|1476.8|1478|1476.8|1476.2|1475|142
1621835100000|2021-05-24 05:45:00|1477.9|1476.7|1477.7|1476.5|1478.8|1477.6|1477.7|1476.5|79
1621835400000|2021-05-24 05:50:00|1478|1476.8|1477.4|1476.2|1478.9|1477.7|1477.4|1476.2|44
1621835700000|2021-05-24 05:55:00|1477.3|1476.1|1477.5|1476.3|1477.5|1476.3|1476.5|1475.3|22
1621836000000|2021-05-24 06:00:00|1477.4|1476.2|1476.4|1475.2|1477.4|1476.2|1476.4|1475.2|35
1621836300000|2021-05-24 06:05:00|1476.3|1475.1|1476.8|1475.6|1476.9|1475.7|1476.3|1475.1|47
1621836600000|2021-05-24 06:10:00|1477.3|1476.1|1477.5|1476.3|1477.6|1476.4|1476.6|1475.4|28
1621836900000|2021-05-24 06:15:00|1477.4|1476.2|1476.3|1475.1|1477.6|1476.4|1476.1|1474.9|51
1621837200000|2021-05-24 06:20:00|1476.4|1475.2|1477.3|1476.1|1477.8|1476.6|1476.4|1475.2|36
1621837500000|2021-05-24 06:25:00|1477.2|1476|1477.6|1476.4|1477.8|1476.6|1477|1475.8|16
1621837800000|2021-05-24 06:30:00|1477.5|1476.3|1478.4|1477.2|1478.4|1477.2|1477.3|1476.1|19
1621838100000|2021-05-24 06:35:00|1478.3|1477.1|1478.9|1477.7|1479.6|1478.4|1478.2|1477|123
1621838400000|2021-05-24 06:40:00|1479.1|1477.9|1477.9|1476.7|1479.3|1478.1|1477.7|1476.5|31
1621838700000|2021-05-24 06:45:00|1477.8|1476.6|1476.2|1475|1478|1476.8|1476|1474.8|68
1621839000000|2021-05-24 06:50:00|1476.1|1474.9|1477|1475.8|1477.4|1476.2|1476.1|1474.9|53
1621839300000|2021-05-24 06:55:00|1476.9|1475.7|1476.3|1475.1|1477.5|1476.3|1476.2|1475|18
1621839600000|2021-05-24 07:00:00|1476.4|1475.2|1475.6|1474.4|1476.5|1475.3|1475.2|1474|87
1621839900000|2021-05-24 07:05:00|1475.7|1474.5|1474.2|1473|1476.2|1475|1473.9|1472.7|110
1621840200000|2021-05-24 07:10:00|1474|1472.8|1472.4|1471.2|1474|1472.8|1471.9|1470.7|101
1621840500000|2021-05-24 07:15:00|1472.2|1471|1473.6|1472.4|1473.8|1472.6|1472|1470.8|59
1621840800000|2021-05-24 07:20:00|1473.7|1472.5|1473.8|1472.6|1474.1|1472.9|1473.2|1472|57
1621841100000|2021-05-24 07:25:00|1473.7|1472.5|1474|1472.8|1474.5|1473.3|1473.2|1472|46
1621841400000|2021-05-24 07:30:00|1473.8|1472.6|1474.5|1473.3|1474.7|1473.5|1473.8|1472.6|49
1621841700000|2021-05-24 07:35:00|1474.4|1473.2|1474.3|1473.1|1475.3|1474.1|1474|1472.8|145
1621842000000|2021-05-24 07:40:00|1474.4|1473.2|1473.1|1471.9|1474.6|1473.4|1472.5|1471.3|176
1621842300000|2021-05-24 07:45:00|1473|1471.8|1472.1|1470.9|1473.1|1471.9|1472|1470.8|89
1621842600000|2021-05-24 07:50:00|1472.3|1471.1|1472.6|1471.4|1474.1|1472.9|1472.3|1471.1|133
1621842900000|2021-05-24 07:55:00|1472.8|1471.6|1476.2|1475|1476.3|1475.1|1472.8|1471.6|273
1621843200000|2021-05-24 08:00:00|1476.1|1474.9|1475.9|1474.7|1477|1475.8|1475.6|1474.4|96
1621843500000|2021-05-24 08:05:00|1475.8|1474.6|1476|1474.8|1476.4|1475.2|1475.6|1474.4|47
1621843800000|2021-05-24 08:10:00|1476.2|1475|1474|1472.8|1476.2|1475|1473.6|1472.4|46
1621844100000|2021-05-24 08:15:00|1474.1|1472.9|1474.3|1473.1|1474.6|1473.4|1473.3|1472.1|42
1621844400000|2021-05-24 08:20:00|1474.6|1473.4|1474.7|1473.5|1474.9|1473.7|1474.1|1472.9|57
1621844700000|2021-05-24 08:25:00|1475|1473.8|1475.7|1474.5|1476.1|1474.9|1474.9|1473.7|28
1621845000000|2021-05-24 08:30:00|1475.6|1474.4|1474.8|1473.6|1476|1474.8|1474.6|1473.4|31
1621845300000|2021-05-24 08:35:00|1474.9|1473.7|1473.8|1472.6|1475.2|1474|1473.5|1472.3|65
1621845600000|2021-05-24 08:40:00|1474.2|1473|1473.9|1472.7|1474.5|1473.3|1473.8|1472.6|25
1621845900000|2021-05-24 08:45:00|1473.8|1472.6|1474.5|1473.3|1474.7|1473.5|1473.7|1472.5|10
1621846200000|2021-05-24 08:50:00|1474.4|1473.2|1475.5|1474.3|1475.8|1474.6|1473.8|1472.6|56
1621846500000|2021-05-24 08:55:00|1475.4|1474.2|1476.2|1475|1476.6|1475.4|1474.7|1473.5|279
1621846800000|2021-05-24 09:00:00|1476.1|1474.9|1475.2|1474|1476.5|1475.3|1475.1|1473.9|35
1621847100000|2021-05-24 09:05:00|1475.3|1474.1|1475.2|1474|1475.6|1474.4|1474.9|1473.7|23
1621847400000|2021-05-24 09:10:00|1475.3|1474.1|1475|1473.8|1475.8|1474.6|1475|1473.8|25
1621847700000|2021-05-24 09:15:00|1475.1|1473.9|1473.7|1472.5|1475.3|1474.1|1473.6|1472.4|36
1621848000000|2021-05-24 09:20:00|1473.8|1472.6|1474.8|1473.6|1475.1|1473.9|1473.7|1472.5|371
1621848300000|2021-05-24 09:25:00|1474.7|1473.5|1475.1|1473.9|1475.5|1474.3|1474.5|1473.3|96
1621848600000|2021-05-24 09:30:00|1475|1473.8|1473.2|1472|1475|1473.8|1472.9|1471.7|43
1621848900000|2021-05-24 09:35:00|1473.3|1472.1|1472.2|1471|1473.3|1472.1|1472.2|1471|60
1621849200000|2021-05-24 09:40:00|1472.4|1471.2|1472.9|1471.7|1472.9|1471.7|1472.2|1471|19
1621849500000|2021-05-24 09:45:00|1472.6|1471.4|1472.4|1471.2|1472.9|1471.7|1471.8|1470.6|18
1621849800000|2021-05-24 09:50:00|1472.6|1471.4|1472.5|1471.3|1472.7|1471.5|1471.9|1470.7|37
1621850100000|2021-05-24 09:55:00|1472.6|1471.4|1473.4|1472.2|1473.5|1472.3|1472.3|1471.1|32
1621850400000|2021-05-24 10:00:00|1473.2|1472|1473.1|1471.9|1473.3|1472.1|1472.4|1471.2|21
1621850700000|2021-05-24 10:05:00|1473.2|1472|1474.3|1473.1|1474.3|1473.1|1473.2|1472|39
1621851000000|2021-05-24 10:10:00|1474.4|1473.2|1474.1|1472.9|1475.3|1474.1|1474.1|1472.9|50
1621851300000|2021-05-24 10:15:00|1474|1472.8|1473.6|1472.4|1474.3|1473.1|1473.5|1472.3|20
1621851600000|2021-05-24 10:20:00|1473.5|1472.3|1475.3|1474.1|1475.5|1474.3|1473.4|1472.2|75
1621851900000|2021-05-24 10:25:00|1475.5|1474.3|1477.1|1475.9|1477.6|1476.4|1475|1473.8|117
1621852200000|2021-05-24 10:30:00|1476.9|1475.7|1476.5|1475.3|1477.7|1476.5|1476.5|1475.3|56
1621852500000|2021-05-24 10:35:00|1476.4|1475.2|1476.2|1475|1476.6|1475.4|1475.6|1474.4|86
1621852800000|2021-05-24 10:40:00|1476.8|1475.6|1476.8|1475.6|1477.3|1476.1|1476.4|1475.2|32
1621853100000|2021-05-24 10:45:00|1476.5|1475.3|1478|1476.8|1478.5|1477.3|1475.9|1474.7|176
1621853400000|2021-05-24 10:50:00|1477.7|1476.5|1476.7|1475.5|1478.8|1477.6|1476.5|1475.3|201
1621853700000|2021-05-24 10:55:00|1476.8|1475.6|1478.3|1477.1|1478.5|1477.3|1476.7|1475.5|32
1621854000000|2021-05-24 11:00:00|1478|1476.8|1478.4|1477.2|1479.7|1478.5|1477.4|1476.2|168
1621854300000|2021-05-24 11:05:00|1478.3|1477.1|1477.4|1476.2|1478.3|1477.1|1476.9|1475.7|51
1621854600000|2021-05-24 11:10:00|1477.6|1476.4|1477.6|1476.4|1478.2|1477|1477.5|1476.3|38
1621854900000|2021-05-24 11:15:00|1477.4|1476.2|1477.2|1476|1477.5|1476.3|1476.5|1475.3|41
1621855200000|2021-05-24 11:20:00|1477.3|1476.1|1476.6|1475.4|1477.3|1476.1|1476.3|1475.1|38
1621855500000|2021-05-24 11:25:00|1476.7|1475.5|1477|1475.8|1477.4|1476.2|1476.6|1475.4|33
1621855800000|2021-05-24 11:30:00|1476.9|1475.7|1476.2|1475|1477.4|1476.2|1476.2|1475|27
1621856100000|2021-05-24 11:35:00|1476.1|1474.9|1476.8|1475.6|1476.9|1475.7|1475.1|1473.9|376
1621856400000|2021-05-24 11:40:00|1476.9|1475.7|1477.9|1476.7|1478.2|1477|1476.4|1475.2|227
1621856700000|2021-05-24 11:45:00|1478|1476.8|1478.8|1477.6|1479|1477.8|1477.8|1476.6|301
1621857000000|2021-05-24 11:50:00|1478.7|1477.5|1477.3|1476.1|1479.3|1478.1|1477.2|1476|400
1621857300000|2021-05-24 11:55:00|1477.4|1476.2|1476.4|1475.2|1477.7|1476.5|1476.1|1474.9|170
1621857600000|2021-05-24 12:00:00|1476.3|1475.1|1475.5|1474.3|1476.3|1475.1|1475.3|1474.1|61
1621857900000|2021-05-24 12:05:00|1475.6|1474.4|1477.3|1476.1|1477.7|1476.5|1475.2|1474|63
1621858200000|2021-05-24 12:10:00|1477.4|1476.2|1478.2|1477|1478.8|1477.6|1477.3|1476.1|102
1621858500000|2021-05-24 12:15:00|1478|1476.8|1477|1475.8|1478|1476.8|1476.4|1475.2|66
1621858800000|2021-05-24 12:20:00|1477.1|1475.9|1477.4|1476.2|1478.2|1477|1476.7|1475.5|71
1621859100000|2021-05-24 12:25:00|1477.3|1476.1|1477.4|1476.2|1478.6|1477.4|1477|1475.8|57
1621859400000|2021-05-24 12:30:00|1477.5|1476.3|1477.7|1476.5|1478.1|1476.9|1477.1|1475.9|34
1621859700000|2021-05-24 12:35:00|1477.8|1476.6|1478|1476.8|1479|1477.8|1477.2|1476|55
1621860000000|2021-05-24 12:40:00|1478.1|1476.9|1478.4|1477.2|1479.7|1478.5|1477.8|1476.6|160
1621863000000|2021-05-24 13:30:00|1477.7|1476.5|1478.4|1477.2|1480.1|1478.9|1472.7|1471.5|1628
1621863300000|2021-05-24 13:35:00|1478.5|1477.3|1476.7|1475.5|1480.6|1479.4|1475.2|1474|1193
1621863600000|2021-05-24 13:40:00|1477.2|1476|1477.9|1476.7|1482|1480.8|1476.7|1475.5|1686
1621863900000|2021-05-24 13:45:00|1477.7|1476.5|1477.6|1476.4|1478.2|1477|1476.6|1475.4|637
1621864200000|2021-05-24 13:50:00|1477.8|1476.6|1480.8|1479.6|1482.1|1480.9|1477.2|1476|1270
1621864500000|2021-05-24 13:55:00|1480.9|1479.7|1483.6|1482.4|1484.5|1483.3|1479.8|1478.6|1269
1621864800000|2021-05-24 14:00:00|1483.7|1482.5|1483|1481.8|1484.5|1483.3|1480.1|1478.9|852
1621865100000|2021-05-24 14:05:00|1482.5|1481.3|1483.6|1482.4|1484.2|1483|1481.9|1480.7|770
1621865400000|2021-05-24 14:10:00|1483.4|1482.2|1483.6|1482.4|1485.2|1484|1483.2|1482|557
1621865700000|2021-05-24 14:15:00|1483.7|1482.5|1483.7|1482.5|1485.2|1484|1483.3|1482.1|417
1621866000000|2021-05-24 14:20:00|1483.6|1482.4|1481.9|1480.7|1484.2|1483|1481.5|1480.3|805
1621866300000|2021-05-24 14:25:00|1482.1|1480.9|1481.5|1480.3|1482.1|1480.9|1480|1478.8|563
1621866600000|2021-05-24 14:30:00|1481.4|1480.2|1479.7|1478.5|1481.8|1480.6|1479.7|1478.5|779
1621866900000|2021-05-24 14:35:00|1479.5|1478.3|1480.5|1479.3|1480.5|1479.3|1478.7|1477.5|405
1621867200000|2021-05-24 14:40:00|1480.6|1479.4|1475.8|1474.6|1480.7|1479.5|1475.7|1474.5|677
1621867500000|2021-05-24 14:45:00|1475.7|1474.5|1477.2|1476|1478.6|1477.4|1475.5|1474.3|539
1621867800000|2021-05-24 14:50:00|1477.3|1476.1|1477|1475.8|1479.2|1478|1476.5|1475.3|444
1621868100000|2021-05-24 14:55:00|1477.1|1475.9|1476.5|1475.3|1477.6|1476.4|1475.5|1474.3|494
1621868400000|2021-05-24 15:00:00|1476.6|1475.4|1475.8|1474.6|1477.4|1476.2|1475.3|1474.1|425
1621868700000|2021-05-24 15:05:00|1475.9|1474.7|1475.5|1474.3|1476.8|1475.6|1473.5|1472.3|546
1621869000000|2021-05-24 15:10:00|1475.6|1474.4|1476.2|1475|1476.4|1475.2|1474.7|1473.5|401
1621869300000|2021-05-24 15:15:00|1476.4|1475.2|1476.4|1475.2|1476.8|1475.6|1475.5|1474.3|261
1621869600000|2021-05-24 15:20:00|1476.1|1474.9|1476.8|1475.6|1477.8|1476.6|1475.9|1474.7|330
1621869900000|2021-05-24 15:25:00|1476.7|1475.5|1476.5|1475.3|1477|1475.8|1476.1|1474.9|272
1621870200000|2021-05-24 15:30:00|1477.1|1475.9|1475.8|1474.6|1477.4|1476.2|1475.5|1474.3|438
1621870500000|2021-05-24 15:35:00|1475.7|1474.5|1475.5|1474.3|1476.6|1475.4|1475.2|1474|377
1621870800000|2021-05-24 15:40:00|1475.6|1474.4|1474.1|1472.9|1475.8|1474.6|1474.1|1472.9|762
1621871100000|2021-05-24 15:45:00|1473.9|1472.7|1473.5|1472.3|1474.9|1473.7|1472.9|1471.7|1061
1621871400000|2021-05-24 15:50:00|1473.3|1472.1|1479|1477.8|1479.3|1478.1|1473.2|1472|794
1621871700000|2021-05-24 15:55:00|1478.9|1477.7|1477.2|1476|1481.3|1480.1|1477.2|1476|575
1621872000000|2021-05-24 16:00:00|1477.1|1475.9|1478.2|1477|1478.7|1477.5|1477.1|1475.9|460
1621872300000|2021-05-24 16:05:00|1478.3|1477.1|1477.3|1476.1|1478.5|1477.3|1476.8|1475.6|248
1621872600000|2021-05-24 16:10:00|1477.4|1476.2|1478.3|1477.1|1478.7|1477.5|1477.2|1476|323
1621872900000|2021-05-24 16:15:00|1478.2|1477|1477.4|1476.2|1479.3|1478.1|1476.8|1475.6|291
1621873200000|2021-05-24 16:20:00|1477.7|1476.5|1477.2|1476|1478.8|1477.6|1477.2|1476|311
1621873500000|2021-05-24 16:25:00|1477.3|1476.1|1478.8|1477.6|1480.1|1478.9|1477.3|1476.1|365
1621873800000|2021-05-24 16:30:00|1478.7|1477.5|1479.5|1478.3|1480.2|1479|1478.4|1477.2|358
1621874100000|2021-05-24 16:35:00|1479.4|1478.2|1479.7|1478.5|1480|1478.8|1478.8|1477.6|158
1621874400000|2021-05-24 16:40:00|1479.5|1478.3|1481.7|1480.5|1482|1480.8|1479.5|1478.3|398
1621874700000|2021-05-24 16:45:00|1481.4|1480.2|1482.1|1480.9|1482.5|1481.3|1481.1|1479.9|790
1621875000000|2021-05-24 16:50:00|1481.9|1480.7|1483.4|1482.2|1484|1482.8|1481.8|1480.6|751
1621875300000|2021-05-24 16:55:00|1483.5|1482.3|1482|1480.8|1484.8|1483.6|1481.8|1480.6|541
1621875600000|2021-05-24 17:00:00|1482.2|1481|1483.5|1482.3|1483.7|1482.5|1482|1480.8|216
1621875900000|2021-05-24 17:05:00|1483.4|1482.2|1483.8|1482.6|1484.4|1483.2|1482.5|1481.3|267
1621876200000|2021-05-24 17:10:00|1483.7|1482.5|1482.6|1481.4|1484.2|1483|1482.5|1481.3|285
1621876500000|2021-05-24 17:15:00|1482.4|1481.2|1481.9|1480.7|1482.4|1481.2|1481.6|1480.4|299
1621876800000|2021-05-24 17:20:00|1481.8|1480.6|1480.3|1479.1|1482.1|1480.9|1480.3|1479.1|286
1621877100000|2021-05-24 17:25:00|1480.4|1479.2|1481.5|1480.3|1482|1480.8|1480.3|1479.1|292
1621877400000|2021-05-24 17:30:00|1481.7|1480.5|1481.9|1480.7|1481.9|1480.7|1480.3|1479.1|220
1621877700000|2021-05-24 17:35:00|1482|1480.8|1482|1480.8|1482.9|1481.7|1481.4|1480.2|169
1621878000000|2021-05-24 17:40:00|1482.1|1480.9|1483.8|1482.6|1484.3|1483.1|1482.1|1480.9|223
1621878300000|2021-05-24 17:45:00|1483.9|1482.7|1482.7|1481.5|1484|1482.8|1482|1480.8|379
1621878600000|2021-05-24 17:50:00|1482.6|1481.4|1482.3|1481.1|1484.1|1482.9|1482.3|1481.1|376
1621878900000|2021-05-24 17:55:00|1482.2|1481|1482.3|1481.1|1483.7|1482.5|1481.9|1480.7|285
1621879200000|2021-05-24 18:00:00|1482.1|1480.9|1483.2|1482|1483.8|1482.6|1482.1|1480.9|482
1621879500000|2021-05-24 18:05:00|1483.1|1481.9|1483.2|1482|1484.8|1483.6|1482.9|1481.7|625
1621879800000|2021-05-24 18:10:00|1483.5|1482.3|1484.4|1483.2|1485|1483.8|1482.7|1481.5|1166
1621880100000|2021-05-24 18:15:00|1484.5|1483.3|1482.9|1481.7|1484.8|1483.6|1482.9|1481.7|801
1621900800000|2021-05-25 00:00:00|1484.8|1483.6|1486.1|1484.9|1487.9|1486.7|1483|1481.8|400
1621901100000|2021-05-25 00:05:00|1486|1484.8|1488.3|1487.1|1488.3|1487.1|1485.4|1484.2|151
1621901400000|2021-05-25 00:10:00|1488.4|1487.2|1486.8|1485.6|1488.4|1487.2|1486.8|1485.6|87
1621901700000|2021-05-25 00:15:00|1486.7|1485.5|1487.6|1486.4|1487.8|1486.6|1486.7|1485.5|64
1621902000000|2021-05-25 00:20:00|1487.4|1486.2|1487|1485.8|1487.4|1486.2|1486.6|1485.4|48
1621902300000|2021-05-25 00:25:00|1487.1|1485.9|1487.2|1486|1487.3|1486.1|1486.6|1485.4|41
1621902600000|2021-05-25 00:30:00|1487.3|1486.1|1486.1|1484.9|1487.4|1486.2|1485.4|1484.2|51
1621902900000|2021-05-25 00:35:00|1486.3|1485.1|1485.4|1484.2|1486.4|1485.2|1485|1483.8|75
1621903200000|2021-05-25 00:40:00|1485.5|1484.3|1485.7|1484.5|1485.9|1484.7|1485.3|1484.1|17
1621903500000|2021-05-25 00:45:00|1485.6|1484.4|1485.1|1483.9|1485.7|1484.5|1485|1483.8|19
1621903800000|2021-05-25 00:50:00|1485.2|1484|1485.1|1483.9|1485.6|1484.4|1484.5|1483.3|24
1621904100000|2021-05-25 00:55:00|1484.8|1483.6|1485.6|1484.4|1485.7|1484.5|1484.7|1483.5|28
1621904400000|2021-05-25 01:00:00|1485.4|1484.2|1483.6|1482.4|1486|1484.8|1483.2|1482|128
1621904700000|2021-05-25 01:05:00|1483.7|1482.5|1484.5|1483.3|1485.7|1484.5|1483.7|1482.5|162
1621905000000|2021-05-25 01:10:00|1484.4|1483.2|1487.5|1486.3|1488|1486.8|1484.4|1483.2|229
1621905300000|2021-05-25 01:15:00|1487.7|1486.5|1489.8|1488.6|1490.2|1489|1487.5|1486.3|338
1621905600000|2021-05-25 01:20:00|1489.7|1488.5|1490|1488.8|1490|1488.8|1487.9|1486.7|102
1621905900000|2021-05-25 01:25:00|1490.1|1488.9|1492.2|1491|1492.6|1491.4|1490|1488.8|470
1621906200000|2021-05-25 01:30:00|1492.1|1490.9|1492.2|1491|1492.2|1491|1490.6|1489.4|151
1621906500000|2021-05-25 01:35:00|1492.3|1491.1|1494.6|1493.4|1494.7|1493.5|1492.2|1491|202
1621906800000|2021-05-25 01:40:00|1494.7|1493.5|1495.4|1494.2|1495.4|1494.2|1493.8|1492.6|207
1621907100000|2021-05-25 01:45:00|1495.3|1494.1|1493.9|1492.7|1495.4|1494.2|1493.7|1492.5|165
1621907400000|2021-05-25 01:50:00|1494|1492.8|1493.2|1492|1494.3|1493.1|1493.1|1491.9|122
1621907700000|2021-05-25 01:55:00|1493.3|1492.1|1493.9|1492.7|1493.9|1492.7|1492.1|1490.9|162
1621908000000|2021-05-25 02:00:00|1493.8|1492.6|1492.9|1491.7|1493.9|1492.7|1492.1|1490.9|63
1621908300000|2021-05-25 02:05:00|1493|1491.8|1493.9|1492.7|1494|1492.8|1493|1491.8|69
1621908600000|2021-05-25 02:10:00|1494|1492.8|1494.1|1492.9|1494.7|1493.5|1493.7|1492.5|82
1621908900000|2021-05-25 02:15:00|1493.9|1492.7|1493.1|1491.9|1494|1492.8|1492.7|1491.5|61
1621909200000|2021-05-25 02:20:00|1493.3|1492.1|1493.3|1492.1|1493.4|1492.2|1493.2|1492|11
1621909500000|2021-05-25 02:25:00|1493.1|1491.9|1492.4|1491.2|1493.1|1491.9|1492.2|1491|36
1621909800000|2021-05-25 02:30:00|1492.5|1491.3|1492.4|1491.2|1492.7|1491.5|1491.3|1490.1|118
1621910100000|2021-05-25 02:35:00|1492.3|1491.1|1492.6|1491.4|1492.8|1491.6|1492.2|1491|68
1621910400000|2021-05-25 02:40:00|1492.7|1491.5|1494|1492.8|1494.1|1492.9|1492.6|1491.4|116
1621910700000|2021-05-25 02:45:00|1493.9|1492.7|1494.3|1493.1|1494.8|1493.6|1493.9|1492.7|115
1621911000000|2021-05-25 02:50:00|1494.5|1493.3|1495.3|1494.1|1495.4|1494.2|1494.2|1493|120
1621911300000|2021-05-25 02:55:00|1495.2|1494|1494.8|1493.6|1495.8|1494.6|1494.6|1493.4|92
1621911600000|2021-05-25 03:00:00|1494.7|1493.5|1494.3|1493.1|1495.3|1494.1|1494.1|1492.9|76
1621911900000|2021-05-25 03:05:00|1494.2|1493|1493.3|1492.1|1494.2|1493|1493.1|1491.9|63
1621912200000|2021-05-25 03:10:00|1493.4|1492.2|1493.7|1492.5|1493.9|1492.7|1493.3|1492.1|45
1621912500000|2021-05-25 03:15:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1492.7|1491.5|45
1621912800000|2021-05-25 03:20:00|1493.7|1492.5|1493.5|1492.3|1494.1|1492.9|1493.1|1491.9|31
1621913100000|2021-05-25 03:25:00|1493.6|1492.4|1492.8|1491.6|1493.6|1492.4|1492.7|1491.5|34
1621913400000|2021-05-25 03:30:00|1492.9|1491.7|1493.1|1491.9|1493.6|1492.4|1492.8|1491.6|32
1621913700000|2021-05-25 03:35:00|1493|1491.8|1492.6|1491.4|1493.4|1492.2|1492.1|1490.9|91
1621914000000|2021-05-25 03:40:00|1492.5|1491.3|1492.5|1491.3|1492.6|1491.4|1492.4|1491.2|4
1621914300000|2021-05-25 03:45:00|1492.6|1491.4|1492.3|1491.1|1492.7|1491.5|1492.3|1491.1|6
1621914600000|2021-05-25 03:50:00|1492.1|1490.9|1491.9|1490.7|1492.2|1491|1491.8|1490.6|15
1621914900000|2021-05-25 03:55:00|1491.8|1490.6|1492|1490.8|1492|1490.8|1491.6|1490.4|23
1621915200000|2021-05-25 04:00:00|1491.9|1490.7|1492.8|1491.6|1492.9|1491.7|1491.8|1490.6|47
1621915500000|2021-05-25 04:05:00|1492.9|1491.7|1492.8|1491.6|1493.1|1491.9|1492.7|1491.5|10
1621915800000|2021-05-25 04:10:00|1492.9|1491.7|1492.8|1491.6|1492.9|1491.7|1492.6|1491.4|6
1621916100000|2021-05-25 04:15:00|1492.6|1491.4|1492.8|1491.6|1492.9|1491.7|1492.5|1491.3|9
1621916400000|2021-05-25 04:20:00|1492.7|1491.5|1493|1491.8|1493.1|1491.9|1492.7|1491.5|17
1621916700000|2021-05-25 04:25:00|1493.3|1492.1|1492.2|1491|1493.4|1492.2|1492.2|1491|25
1621917000000|2021-05-25 04:30:00|1492.1|1490.9|1492.3|1491.1|1492.3|1491.1|1491.9|1490.7|21
1621917300000|2021-05-25 04:35:00|1492.2|1491|1492.2|1491|1492.4|1491.2|1492|1490.8|12
1621917600000|2021-05-25 04:40:00|1492.3|1491.1|1492.4|1491.2|1492.4|1491.2|1492.1|1490.9|12
1621917900000|2021-05-25 04:45:00|1492.5|1491.3|1492|1490.8|1492.6|1491.4|1491.9|1490.7|18
1621918200000|2021-05-25 04:50:00|1491.9|1490.7|1492|1490.8|1492.4|1491.2|1491.8|1490.6|15
1621918500000|2021-05-25 04:55:00|1492.1|1490.9|1492.1|1490.9|1492.2|1491|1492.1|1490.9|6
1621918800000|2021-05-25 05:00:00|1492.3|1491.1|1492|1490.8|1492.4|1491.2|1491.9|1490.7|16
1621919100000|2021-05-25 05:05:00|1491.9|1490.7|1491.4|1490.2|1492.2|1491|1491.1|1489.9|46
1621919400000|2021-05-25 05:10:00|1491.5|1490.3|1492.3|1491.1|1492.3|1491.1|1491.5|1490.3|12
1621919700000|2021-05-25 05:15:00|1491.9|1490.7|1491.9|1490.7|1491.9|1490.7|1491.5|1490.3|14
1621920000000|2021-05-25 05:20:00|1491.8|1490.6|1492.2|1491|1492.5|1491.3|1491.7|1490.5|14
1621920300000|2021-05-25 05:25:00|1492.3|1491.1|1491.8|1490.6|1492.3|1491.1|1491.7|1490.5|17
1621920600000|2021-05-25 05:30:00|1491.7|1490.5|1490.9|1489.7|1492.2|1491|1490.8|1489.6|43
1621920900000|2021-05-25 05:35:00|1491|1489.8|1490.7|1489.5|1491.5|1490.3|1490.4|1489.2|49
1621921200000|2021-05-25 05:40:00|1490.6|1489.4|1490.3|1489.1|1490.9|1489.7|1490.3|1489.1|36
1621921500000|2021-05-25 05:45:00|1490.4|1489.2|1490.4|1489.2|1490.8|1489.6|1490|1488.8|36
1621921800000|2021-05-25 05:50:00|1490.5|1489.3|1490.3|1489.1|1490.8|1489.6|1490.1|1488.9|26
1621922100000|2021-05-25 05:55:00|1490.1|1488.9|1490.8|1489.6|1490.9|1489.7|1490.1|1488.9|46
1621922400000|2021-05-25 06:00:00|1490.9|1489.7|1490.6|1489.4|1491|1489.8|1490.1|1488.9|91
1621922700000|2021-05-25 06:05:00|1490.5|1489.3|1491.1|1489.9|1491.1|1489.9|1490.1|1488.9|27
1621923000000|2021-05-25 06:10:00|1491.2|1490|1492.5|1491.3|1492.5|1491.3|1490.8|1489.6|63
1621923300000|2021-05-25 06:15:00|1492.4|1491.2|1492.8|1491.6|1493.1|1491.9|1491.8|1490.6|147
1621923600000|2021-05-25 06:20:00|1492.9|1491.7|1493.2|1492|1493.7|1492.5|1492.4|1491.2|131
1621923900000|2021-05-25 06:25:00|1493.3|1492.1|1491.8|1490.6|1493.3|1492.1|1491.5|1490.3|153
1621924200000|2021-05-25 06:30:00|1491.7|1490.5|1492.6|1491.4|1492.8|1491.6|1491.5|1490.3|68
1621924500000|2021-05-25 06:35:00|1492.5|1491.3|1492.5|1491.3|1493|1491.8|1492.4|1491.2|38
1621924800000|2021-05-25 06:40:00|1492.7|1491.5|1494.4|1493.2|1494.4|1493.2|1492.6|1491.4|250
1621925100000|2021-05-25 06:45:00|1494.2|1493|1493.3|1492.1|1494.4|1493.2|1493.2|1492|102
1621925400000|2021-05-25 06:50:00|1493.4|1492.2|1492.7|1491.5|1494|1492.8|1492.5|1491.3|35
1621925700000|2021-05-25 06:55:00|1492.8|1491.6|1492.1|1490.9|1492.8|1491.6|1491.6|1490.4|94
1621926000000|2021-05-25 07:00:00|1492|1490.8|1492.2|1491|1492.5|1491.3|1491.9|1490.7|25
1621926300000|2021-05-25 07:05:00|1492.1|1490.9|1491|1489.8|1492.5|1491.3|1491|1489.8|50
1621926600000|2021-05-25 07:10:00|1491.1|1489.9|1490.6|1489.4|1491.1|1489.9|1490.3|1489.1|42
1621926900000|2021-05-25 07:15:00|1490.4|1489.2|1490.4|1489.2|1491.4|1490.2|1490.3|1489.1|31
1621927200000|2021-05-25 07:20:00|1490.3|1489.1|1491.7|1490.5|1491.7|1490.5|1489.6|1488.4|125
1621927500000|2021-05-25 07:25:00|1491.8|1490.6|1491.1|1489.9|1491.9|1490.7|1490.8|1489.6|189
1621927800000|2021-05-25 07:30:00|1491|1489.8|1489.7|1488.5|1491.1|1489.9|1489.6|1488.4|27
1621928100000|2021-05-25 07:35:00|1489.6|1488.4|1488.6|1487.4|1489.6|1488.4|1488.4|1487.2|139
1621928400000|2021-05-25 07:40:00|1488.8|1487.6|1488.7|1487.5|1489.5|1488.3|1488.6|1487.4|57
1621928700000|2021-05-25 07:45:00|1488.6|1487.4|1488.4|1487.2|1488.7|1487.5|1488.3|1487.1|29
1621929000000|2021-05-25 07:50:00|1488.5|1487.3|1488.3|1487.1|1488.9|1487.7|1488.3|1487.1|40
1621929300000|2021-05-25 07:55:00|1488.4|1487.2|1488.8|1487.6|1488.9|1487.7|1488.2|1487|41
1621929600000|2021-05-25 08:00:00|1488.9|1487.7|1487.7|1486.5|1488.9|1487.7|1487.7|1486.5|79
1621929900000|2021-05-25 08:05:00|1487.2|1486|1487.7|1486.5|1488.5|1487.3|1487.2|1486|157
1621930200000|2021-05-25 08:10:00|1487.9|1486.7|1486.5|1485.3|1487.9|1486.7|1486.3|1485.1|312
1621930500000|2021-05-25 08:15:00|1486.8|1485.6|1485.6|1484.4|1486.9|1485.7|1485.6|1484.4|106
1621930800000|2021-05-25 08:20:00|1485.5|1484.3|1485.6|1484.4|1485.9|1484.7|1485|1483.8|79
1621931100000|2021-05-25 08:25:00|1485.8|1484.6|1486.2|1485|1486.2|1485|1485.8|1484.6|23
1621931400000|2021-05-25 08:30:00|1486.3|1485.1|1485.9|1484.7|1487.1|1485.9|1485.7|1484.5|36
1621931700000|2021-05-25 08:35:00|1486|1484.8|1486.6|1485.4|1486.9|1485.7|1486|1484.8|21
1621932000000|2021-05-25 08:40:00|1486.7|1485.5|1489|1487.8|1489.1|1487.9|1486.3|1485.1|130
1621932300000|2021-05-25 08:45:00|1489.1|1487.9|1490.6|1489.4|1490.7|1489.5|1488.4|1487.2|128
1621932600000|2021-05-25 08:50:00|1490.5|1489.3|1489.5|1488.3|1490.8|1489.6|1489.5|1488.3|75
1621932900000|2021-05-25 08:55:00|1489.4|1488.2|1488.8|1487.6|1490.5|1489.3|1488.6|1487.4|51
1621933200000|2021-05-25 09:00:00|1488.6|1487.4|1489|1487.8|1489.9|1488.7|1488.3|1487.1|39
1621933500000|2021-05-25 09:05:00|1488.9|1487.7|1487.9|1486.7|1489|1487.8|1487.8|1486.6|69
1621933800000|2021-05-25 09:10:00|1488|1486.8|1488.8|1487.6|1488.8|1487.6|1487.9|1486.7|13
1621934100000|2021-05-25 09:15:00|1488.7|1487.5|1489.1|1487.9|1489.3|1488.1|1488.3|1487.1|8
1621934400000|2021-05-25 09:20:00|1489.2|1488|1489.3|1488.1|1489.4|1488.2|1488.6|1487.4|26
1621934700000|2021-05-25 09:25:00|1489.4|1488.2|1489.1|1487.9|1489.7|1488.5|1488.9|1487.7|15
1621935000000|2021-05-25 09:30:00|1489|1487.8|1489.2|1488|1490.2|1489|1488.2|1487|313
1621935300000|2021-05-25 09:35:00|1489.4|1488.2|1489.2|1488|1489.7|1488.5|1488.6|1487.4|73
1621935600000|2021-05-25 09:40:00|1489.4|1488.2|1488.3|1487.1|1489.9|1488.7|1488.2|1487|71
1621935900000|2021-05-25 09:45:00|1488.4|1487.2|1488.2|1487|1488.9|1487.7|1488.1|1486.9|60
1621936200000|2021-05-25 09:50:00|1487.9|1486.7|1487.5|1486.3|1488|1486.8|1487|1485.8|70
1621936500000|2021-05-25 09:55:00|1487.4|1486.2|1487.9|1486.7|1487.9|1486.7|1487.4|1486.2|37
1621936800000|2021-05-25 10:00:00|1487.8|1486.6|1487.3|1486.1|1488.2|1487|1486.8|1485.6|49
1621937100000|2021-05-25 10:05:00|1487.1|1485.9|1487.7|1486.5|1487.8|1486.6|1487.1|1485.9|28
1621937400000|2021-05-25 10:10:00|1487.4|1486.2|1486|1484.8|1487.4|1486.2|1486|1484.8|37
1621937700000|2021-05-25 10:15:00|1485.9|1484.7|1486.2|1485|1486.6|1485.4|1485.9|1484.7|74
1621938000000|2021-05-25 10:20:00|1486.3|1485.1|1485.6|1484.4|1486.3|1485.1|1485.4|1484.2|49
1621938300000|2021-05-25 10:25:00|1485.5|1484.3|1485|1483.8|1485.7|1484.5|1484.7|1483.5|110
1621938600000|2021-05-25 10:30:00|1484.9|1483.7|1484.6|1483.4|1484.9|1483.7|1484.4|1483.2|44
1621938900000|2021-05-25 10:35:00|1484.5|1483.3|1485.2|1484|1485.5|1484.3|1484.5|1483.3|24
1621939200000|2021-05-25 10:40:00|1485.3|1484.1|1485.1|1483.9|1485.7|1484.5|1485|1483.8|28
1621939500000|2021-05-25 10:45:00|1485.2|1484|1486.3|1485.1|1486.6|1485.4|1485|1483.8|32
1621939800000|2021-05-25 10:50:00|1486.1|1484.9|1485.6|1484.4|1486.1|1484.9|1485.1|1483.9|44
1621940100000|2021-05-25 10:55:00|1485.4|1484.2|1486.2|1485|1486.3|1485.1|1485.1|1483.9|18
1621940400000|2021-05-25 11:00:00|1486.1|1484.9|1486.7|1485.5|1486.9|1485.7|1485.8|1484.6|40
1621940700000|2021-05-25 11:05:00|1487|1485.8|1487.4|1486.2|1488|1486.8|1486.9|1485.7|45
1621941000000|2021-05-25 11:10:00|1487.3|1486.1|1488.7|1487.5|1488.9|1487.7|1487.1|1485.9|188
1621941300000|2021-05-25 11:15:00|1488.5|1487.3|1489.9|1488.7|1490|1488.8|1487.9|1486.7|138
1621941600000|2021-05-25 11:20:00|1489.8|1488.6|1489.1|1487.9|1489.8|1488.6|1488.7|1487.5|23
1621941900000|2021-05-25 11:25:00|1489|1487.8|1488.1|1486.9|1489.1|1487.9|1488|1486.8|54
1621942200000|2021-05-25 11:30:00|1488.2|1487|1488.8|1487.6|1489|1487.8|1488.2|1487|26
1621942500000|2021-05-25 11:35:00|1488.4|1487.2|1488.2|1487|1489.2|1488|1488|1486.8|13
1621942800000|2021-05-25 11:40:00|1488.3|1487.1|1488|1486.8|1488.3|1487.1|1487.7|1486.5|12
1621943100000|2021-05-25 11:45:00|1488.1|1486.9|1490.2|1489|1490.3|1489.1|1487.9|1486.7|135
1621943400000|2021-05-25 11:50:00|1490.3|1489.1|1491.4|1490.2|1491.5|1490.3|1490.1|1488.9|87
1621943700000|2021-05-25 11:55:00|1491.3|1490.1|1491.2|1490|1491.5|1490.3|1490.8|1489.6|102
1621944000000|2021-05-25 12:00:00|1491.4|1490.2|1491.8|1490.6|1492.1|1490.9|1491.3|1490.1|95
1621944300000|2021-05-25 12:05:00|1491.9|1490.7|1492.3|1491.1|1492.5|1491.3|1491.8|1490.6|92
1621944600000|2021-05-25 12:10:00|1492.4|1491.2|1493.1|1491.9|1493.5|1492.3|1492.2|1491|198
1621944900000|2021-05-25 12:15:00|1493|1491.8|1491.7|1490.5|1493.1|1491.9|1491.5|1490.3|222
1621945200000|2021-05-25 12:20:00|1491.8|1490.6|1490.8|1489.6|1492|1490.8|1490.3|1489.1|103
1621945500000|2021-05-25 12:25:00|1491|1489.8|1491.4|1490.2|1491.5|1490.3|1490.6|1489.4|118
1621945800000|2021-05-25 12:30:00|1491.5|1490.3|1489.3|1488.1|1492.4|1491.2|1489.2|1488|353
1621946100000|2021-05-25 12:35:00|1489.2|1488|1489|1487.8|1489.4|1488.2|1489|1487.8|157
1621946400000|2021-05-25 12:40:00|1488.9|1487.7|1488.6|1487.4|1489.5|1488.3|1487.9|1486.7|183
1621949400000|2021-05-25 13:30:00|1489.7|1488.5|1484.6|1483.4|1490.3|1489.1|1483.7|1482.5|1651
1621949700000|2021-05-25 13:35:00|1484.5|1483.3|1488.1|1486.9|1489.8|1488.6|1484|1482.8|1176
1621950000000|2021-05-25 13:40:00|1487.9|1486.7|1491.6|1490.4|1492.4|1491.2|1487.3|1486.1|1126
1621950300000|2021-05-25 13:45:00|1491.3|1490.1|1494.4|1493.2|1494.6|1493.4|1491.1|1489.9|1048
1621950600000|2021-05-25 13:50:00|1494.3|1493.1|1492.3|1491.1|1494.6|1493.4|1492.1|1490.9|880
1621950900000|2021-05-25 13:55:00|1492.4|1491.2|1491.3|1490.1|1492.9|1491.7|1489.9|1488.7|682
1621951200000|2021-05-25 14:00:00|1491.4|1490.2|1488.9|1487.7|1491.9|1490.7|1488.4|1487.2|817
1621951500000|2021-05-25 14:05:00|1489.2|1488|1487.7|1486.5|1490.3|1489.1|1487.6|1486.4|756
1621951800000|2021-05-25 14:10:00|1487.9|1486.7|1488.7|1487.5|1489.1|1487.9|1486.1|1484.9|707
1621952100000|2021-05-25 14:15:00|1488.8|1487.6|1487|1485.8|1490.1|1488.9|1486.8|1485.6|1086
1621952400000|2021-05-25 14:20:00|1487.1|1485.9|1489|1487.8|1489.3|1488.1|1487.1|1485.9|572
1621952700000|2021-05-25 14:25:00|1489.1|1487.9|1486.1|1484.9|1489.1|1487.9|1485.3|1484.1|678
1621953000000|2021-05-25 14:30:00|1486.2|1485|1487.4|1486.2|1488.4|1487.2|1486.1|1484.9|683
1621953300000|2021-05-25 14:35:00|1487.3|1486.1|1487.4|1486.2|1488.4|1487.2|1487.2|1486|414
1621953600000|2021-05-25 14:40:00|1487.3|1486.1|1484.8|1483.6|1487.4|1486.2|1484.5|1483.3|1136
1621953900000|2021-05-25 14:45:00|1484.7|1483.5|1479.9|1478.7|1485.5|1484.3|1479.9|1478.7|990
1621954200000|2021-05-25 14:50:00|1480|1478.8|1477.6|1476.4|1480|1478.8|1476.6|1475.4|1308
1621954500000|2021-05-25 14:55:00|1477.3|1476.1|1472|1470.8|1477.3|1476.1|1471.2|1470|1362
1621954800000|2021-05-25 15:00:00|1471.9|1470.7|1471.4|1470.2|1472.6|1471.4|1468.9|1467.7|1382
1621955100000|2021-05-25 15:05:00|1471.3|1470.1|1469.8|1468.6|1471.4|1470.2|1468.8|1467.6|750
1621955400000|2021-05-25 15:10:00|1469.7|1468.5|1459.3|1458.1|1470.6|1469.4|1459|1457.8|2470
1621955700000|2021-05-25 15:15:00|1459.5|1458.3|1463|1461.8|1463.5|1462.3|1457.4|1456.2|2508
1621956000000|2021-05-25 15:20:00|1462.9|1461.7|1462.6|1461.4|1463.3|1462.1|1460.7|1459.5|969
1621956300000|2021-05-25 15:25:00|1462.4|1461.2|1461.1|1459.9|1463.1|1461.9|1461.1|1459.9|1042
1621956600000|2021-05-25 15:30:00|1461.3|1460.1|1460.9|1459.7|1462.4|1461.2|1459.2|1458|1295
1621956900000|2021-05-25 15:35:00|1460.8|1459.6|1464.3|1463.1|1464.6|1463.4|1460.8|1459.6|666
1621957200000|2021-05-25 15:40:00|1464.6|1463.4|1464.9|1463.7|1465.5|1464.3|1463.3|1462.1|601
1621957500000|2021-05-25 15:45:00|1465|1463.8|1462.8|1461.6|1465.8|1464.6|1462.7|1461.5|490
1621957800000|2021-05-25 15:50:00|1462.7|1461.5|1462.8|1461.6|1463.4|1462.2|1460.8|1459.6|678
1621958100000|2021-05-25 15:55:00|1462.9|1461.7|1462.1|1460.9|1463.1|1461.9|1461.2|1460|251
1621958400000|2021-05-25 16:00:00|1461.9|1460.7|1462|1460.8|1464.3|1463.1|1461.6|1460.4|412
1621958700000|2021-05-25 16:05:00|1462.1|1460.9|1464.7|1463.5|1464.7|1463.5|1461.7|1460.5|469
1621959000000|2021-05-25 16:10:00|1464.6|1463.4|1462.5|1461.3|1465.3|1464.1|1461.8|1460.6|373
1621959300000|2021-05-25 16:15:00|1462.8|1461.6|1460.2|1459|1462.8|1461.6|1460.2|1459|768
1621959600000|2021-05-25 16:20:00|1460.5|1459.3|1464.5|1463.3|1465.7|1464.5|1459.7|1458.5|577
1621959900000|2021-05-25 16:25:00|1464.4|1463.2|1464.7|1463.5|1466|1464.8|1463|1461.8|397
1621960200000|2021-05-25 16:30:00|1464.8|1463.6|1466|1464.8|1466.5|1465.3|1463.6|1462.4|419
1621960500000|2021-05-25 16:35:00|1466.1|1464.9|1464.8|1463.6|1466.6|1465.4|1463.1|1461.9|431
1621960800000|2021-05-25 16:40:00|1464.6|1463.4|1464.4|1463.2|1464.8|1463.6|1463|1461.8|419
1621961100000|2021-05-25 16:45:00|1464.5|1463.3|1465.1|1463.9|1466.2|1465|1463.5|1462.3|237
1621961400000|2021-05-25 16:50:00|1465.2|1464|1463.6|1462.4|1466.2|1465|1463.2|1462|287
1621961700000|2021-05-25 16:55:00|1463.7|1462.5|1464.4|1463.2|1465.5|1464.3|1463.6|1462.4|248
1621962000000|2021-05-25 17:00:00|1464.6|1463.4|1464.4|1463.2|1465.7|1464.5|1463.9|1462.7|354
1621962300000|2021-05-25 17:05:00|1465.2|1464|1466.1|1464.9|1466.4|1465.2|1464.1|1462.9|302
1621962600000|2021-05-25 17:10:00|1466.3|1465.1|1463.8|1462.6|1466.5|1465.3|1463.7|1462.5|293
1621962900000|2021-05-25 17:15:00|1464|1462.8|1463.7|1462.5|1464.3|1463.1|1462.6|1461.4|270
1621963200000|2021-05-25 17:20:00|1464.1|1462.9|1463.2|1462|1465.3|1464.1|1463|1461.8|214
1621963500000|2021-05-25 17:25:00|1463.5|1462.3|1460.7|1459.5|1463.9|1462.7|1460.7|1459.5|336
1621963800000|2021-05-25 17:30:00|1460.8|1459.6|1459.5|1458.3|1461.4|1460.2|1459.1|1457.9|376
1621964100000|2021-05-25 17:35:00|1459.6|1458.4|1461.9|1460.7|1462.1|1460.9|1459.4|1458.2|413
1621964400000|2021-05-25 17:40:00|1461.8|1460.6|1462|1460.8|1463|1461.8|1461.3|1460.1|277
1621964700000|2021-05-25 17:45:00|1461.9|1460.7|1462.1|1460.9|1462.4|1461.2|1460.2|1459|381
1621965000000|2021-05-25 17:50:00|1461.9|1460.7|1460.9|1459.7|1461.9|1460.7|1460.6|1459.4|312
1621965300000|2021-05-25 17:55:00|1460.8|1459.6|1461.7|1460.5|1462.2|1461|1460.6|1459.4|295
1621965600000|2021-05-25 18:00:00|1461.8|1460.6|1462|1460.8|1462.6|1461.4|1460.9|1459.7|376
1621965900000|2021-05-25 18:05:00|1462.3|1461.1|1463.3|1462.1|1464.1|1462.9|1461.6|1460.4|754
1621966200000|2021-05-25 18:10:00|1463.4|1462.2|1469.1|1467.9|1469.6|1468.4|1462|1460.8|1938
1621966500000|2021-05-25 18:15:00|1469.2|1468|1469|1467.8|1469.6|1468.4|1467.8|1466.6|831
1621987200000|2021-05-26 00:00:00|1468.2|1467|1459.9|1458.7|1469.7|1468.5|1458.7|1457.5|529
1621987500000|2021-05-26 00:05:00|1460.8|1459.6|1464.3|1463.1|1464.4|1463.2|1458.4|1457.2|348
1621987800000|2021-05-26 00:10:00|1464.4|1463.2|1463.2|1462|1465|1463.8|1462.9|1461.7|99
1621988100000|2021-05-26 00:15:00|1463.3|1462.1|1463.3|1462.1|1464.4|1463.2|1462.8|1461.6|100
1621988400000|2021-05-26 00:20:00|1463.2|1462|1462.2|1461|1464|1462.8|1461|1459.8|129
1621988700000|2021-05-26 00:25:00|1462.7|1461.5|1464.3|1463.1|1464.4|1463.2|1461.6|1460.4|92
1621989000000|2021-05-26 00:30:00|1464.2|1463|1462.9|1461.7|1464.4|1463.2|1462.8|1461.6|65
1621989300000|2021-05-26 00:35:00|1462|1460.8|1462.8|1461.6|1462.9|1461.7|1461.7|1460.5|40
1621989600000|2021-05-26 00:40:00|1463.1|1461.9|1462|1460.8|1463.3|1462.1|1461.7|1460.5|45
1621989900000|2021-05-26 00:45:00|1461.9|1460.7|1460.8|1459.6|1462.7|1461.5|1460.2|1459|75
1621990200000|2021-05-26 00:50:00|1460.9|1459.7|1461.1|1459.9|1462|1460.8|1460.8|1459.6|30
1621990500000|2021-05-26 00:55:00|1461.2|1460|1460.4|1459.2|1461.2|1460|1460.3|1459.1|36
1621990800000|2021-05-26 01:00:00|1460.3|1459.1|1460.8|1459.6|1461.1|1459.9|1459.9|1458.7|130
1621991100000|2021-05-26 01:05:00|1460.7|1459.5|1460.9|1459.7|1461|1459.8|1460.2|1459|83
1621991400000|2021-05-26 01:10:00|1461.1|1459.9|1461.1|1459.9|1462|1460.8|1461|1459.8|65
1621991700000|2021-05-26 01:15:00|1461|1459.8|1460.6|1459.4|1461.3|1460.1|1460.4|1459.2|44
1621992000000|2021-05-26 01:20:00|1460.4|1459.2|1464.9|1463.7|1465|1463.8|1460.4|1459.2|88
1621992300000|2021-05-26 01:25:00|1465|1463.8|1463.5|1462.3|1465.1|1463.9|1463.2|1462|55
1621992600000|2021-05-26 01:30:00|1463.6|1462.4|1463.7|1462.5|1463.9|1462.7|1463.5|1462.3|32
1621992900000|2021-05-26 01:35:00|1463.8|1462.6|1465.2|1464|1465.7|1464.5|1463.7|1462.5|62
1621993200000|2021-05-26 01:40:00|1465.1|1463.9|1465|1463.8|1465.2|1464|1464.2|1463|70
1621993500000|2021-05-26 01:45:00|1464.9|1463.7|1467.6|1466.4|1467.8|1466.6|1464.7|1463.5|127
1621993800000|2021-05-26 01:50:00|1467.5|1466.3|1467.5|1466.3|1467.7|1466.5|1466.7|1465.5|114
1621994100000|2021-05-26 01:55:00|1467.4|1466.2|1466|1464.8|1467.5|1466.3|1466|1464.8|100
1621994400000|2021-05-26 02:00:00|1466.2|1465|1468.3|1467.1|1468.5|1467.3|1466.2|1465|66
1621994700000|2021-05-26 02:05:00|1468.2|1467|1470.4|1469.2|1470.4|1469.2|1467.8|1466.6|195
1621995000000|2021-05-26 02:10:00|1470.6|1469.4|1472.1|1470.9|1472.7|1471.5|1470.3|1469.1|213
1621995300000|2021-05-26 02:15:00|1472.3|1471.1|1471.5|1470.3|1472.7|1471.5|1471.3|1470.1|78
1621995600000|2021-05-26 02:20:00|1471.3|1470.1|1471.2|1470|1471.5|1470.3|1470.9|1469.7|48
1621995900000|2021-05-26 02:25:00|1471.1|1469.9|1470.5|1469.3|1471.3|1470.1|1470.3|1469.1|53
1621996200000|2021-05-26 02:30:00|1470.6|1469.4|1471.5|1470.3|1472.2|1471|1470.6|1469.4|79
1621996500000|2021-05-26 02:35:00|1471.9|1470.7|1472|1470.8|1472.9|1471.7|1471.6|1470.4|71
1621996800000|2021-05-26 02:40:00|1471.9|1470.7|1472.8|1471.6|1472.9|1471.7|1471.9|1470.7|83
1621997100000|2021-05-26 02:45:00|1472.9|1471.7|1472.9|1471.7|1473.2|1472|1472.2|1471|107
1621997400000|2021-05-26 02:50:00|1473|1471.8|1473|1471.8|1474.5|1473.3|1473|1471.8|116
1621997700000|2021-05-26 02:55:00|1473.1|1471.9|1473|1471.8|1473.3|1472.1|1472.9|1471.7|62
1621998000000|2021-05-26 03:00:00|1473.1|1471.9|1473.2|1472|1474|1472.8|1473|1471.8|69
1621998300000|2021-05-26 03:05:00|1473.3|1472.1|1473.8|1472.6|1474|1472.8|1473.1|1471.9|55
1621998600000|2021-05-26 03:10:00|1473.7|1472.5|1472.8|1471.6|1473.8|1472.6|1472.8|1471.6|49
1621998900000|2021-05-26 03:15:00|1472.9|1471.7|1473.2|1472|1473.8|1472.6|1472.9|1471.7|51
1621999200000|2021-05-26 03:20:00|1473.4|1472.2|1473.6|1472.4|1474|1472.8|1473.4|1472.2|55
1621999500000|2021-05-26 03:25:00|1473.5|1472.3|1474|1472.8|1474.1|1472.9|1473.3|1472.1|34
1621999800000|2021-05-26 03:30:00|1473.9|1472.7|1473.2|1472|1474.1|1472.9|1473.2|1472|20
1622000100000|2021-05-26 03:35:00|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|15
1622000400000|2021-05-26 03:40:00|1472.9|1471.7|1473.4|1472.2|1473.4|1472.2|1472.8|1471.6|13
1622000700000|2021-05-26 03:45:00|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.1|1471.9|3
1622001000000|2021-05-26 03:50:00|1473.3|1472.1|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|6
1622001300000|2021-05-26 03:55:00|1473.6|1472.4|1473.2|1472|1473.6|1472.4|1473.1|1471.9|20
1622001600000|2021-05-26 04:00:00|1473.1|1471.9|1473.7|1472.5|1473.8|1472.6|1473.1|1471.9|23
1622001900000|2021-05-26 04:05:00|1473.6|1472.4|1473.4|1472.2|1473.6|1472.4|1473.2|1472|15
1622002200000|2021-05-26 04:10:00|1473.5|1472.3|1473|1471.8|1473.7|1472.5|1473|1471.8|9
1622002500000|2021-05-26 04:15:00|1472.9|1471.7|1472.6|1471.4|1472.9|1471.7|1472.6|1471.4|7
1622002800000|2021-05-26 04:20:00|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.4|1471.2|4
1622003100000|2021-05-26 04:25:00|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.4|1471.2|13
1622003400000|2021-05-26 04:30:00|1472.6|1471.4|1472.1|1470.9|1472.8|1471.6|1471.8|1470.6|39
1622003700000|2021-05-26 04:35:00|1471.9|1470.7|1471.4|1470.2|1471.9|1470.7|1471.2|1470|29
1622004000000|2021-05-26 04:40:00|1471.3|1470.1|1471|1469.8|1471.3|1470.1|1470.9|1469.7|33
1622004300000|2021-05-26 04:45:00|1470.9|1469.7|1471.1|1469.9|1471.7|1470.5|1470.8|1469.6|16
1622004600000|2021-05-26 04:50:00|1471.2|1470|1471.1|1469.9|1471.6|1470.4|1471.1|1469.9|12
1622004900000|2021-05-26 04:55:00|1469.9|1468.7|1471.7|1470.5|1471.8|1470.6|1469.9|1468.7|78
1622005200000|2021-05-26 05:00:00|1471.6|1470.4|1472.4|1471.2|1472.7|1471.5|1471.6|1470.4|32
1622005500000|2021-05-26 05:05:00|1472.3|1471.1|1472.1|1470.9|1472.4|1471.2|1472.1|1470.9|28
1622005800000|2021-05-26 05:10:00|1472.4|1471.2|1472.9|1471.7|1472.9|1471.7|1472.1|1470.9|27
1622006100000|2021-05-26 05:15:00|1472.8|1471.6|1472.1|1470.9|1473|1471.8|1472.1|1470.9|32
1622006400000|2021-05-26 05:20:00|1472.3|1471.1|1471.9|1470.7|1472.3|1471.1|1471.7|1470.5|30
1622006700000|2021-05-26 05:25:00|1471.7|1470.5|1472|1470.8|1472.1|1470.9|1471.3|1470.1|21
1622007000000|2021-05-26 05:30:00|1472.4|1471.2|1469.7|1468.5|1472.5|1471.3|1469.6|1468.4|91
1622007300000|2021-05-26 05:35:00|1469.8|1468.6|1470.4|1469.2|1470.6|1469.4|1469.4|1468.2|82
1622007600000|2021-05-26 05:40:00|1470.3|1469.1|1469.8|1468.6|1470.9|1469.7|1469.8|1468.6|39
1622007900000|2021-05-26 05:45:00|1469.9|1468.7|1470.5|1469.3|1470.8|1469.6|1469.3|1468.1|56
1622008200000|2021-05-26 05:50:00|1470.7|1469.5|1471.5|1470.3|1471.5|1470.3|1470.5|1469.3|71
1622008500000|2021-05-26 05:55:00|1471.4|1470.2|1471.7|1470.5|1472.7|1471.5|1471.4|1470.2|44
1622008800000|2021-05-26 06:00:00|1471.6|1470.4|1471.6|1470.4|1472.8|1471.6|1471.4|1470.2|66
1622009100000|2021-05-26 06:05:00|1471.4|1470.2|1470|1468.8|1471.6|1470.4|1469.8|1468.6|36
1622009400000|2021-05-26 06:10:00|1469.9|1468.7|1469.4|1468.2|1470.8|1469.6|1469.2|1468|99
1622009700000|2021-05-26 06:15:00|1469.6|1468.4|1470.2|1469|1470.7|1469.5|1469.2|1468|38
1622010000000|2021-05-26 06:20:00|1470.4|1469.2|1470|1468.8|1470.8|1469.6|1470|1468.8|48
1622010300000|2021-05-26 06:25:00|1469.9|1468.7|1471|1469.8|1471.5|1470.3|1469.9|1468.7|52
1622010600000|2021-05-26 06:30:00|1471.1|1469.9|1470.6|1469.4|1471.2|1470|1470.5|1469.3|26
1622010900000|2021-05-26 06:35:00|1470.7|1469.5|1470.8|1469.6|1470.9|1469.7|1470.3|1469.1|33
1622011200000|2021-05-26 06:40:00|1470.9|1469.7|1470.7|1469.5|1471.2|1470|1470.6|1469.4|13
1622011500000|2021-05-26 06:45:00|1470.6|1469.4|1470.5|1469.3|1471.3|1470.1|1470.3|1469.1|39
1622011800000|2021-05-26 06:50:00|1470.6|1469.4|1470.6|1469.4|1471|1469.8|1470.4|1469.2|34
1622012100000|2021-05-26 06:55:00|1470.4|1469.2|1471.1|1469.9|1471.4|1470.2|1470.3|1469.1|50
1622012400000|2021-05-26 07:00:00|1471.3|1470.1|1473|1471.8|1473.3|1472.1|1471|1469.8|99
1622012700000|2021-05-26 07:05:00|1473.1|1471.9|1472.6|1471.4|1474|1472.8|1472.5|1471.3|74
1622013000000|2021-05-26 07:10:00|1472.5|1471.3|1472|1470.8|1472.7|1471.5|1471.4|1470.2|34
1622013300000|2021-05-26 07:15:00|1472.1|1470.9|1470.2|1469|1472.6|1471.4|1470|1468.8|194
1622013600000|2021-05-26 07:20:00|1470.3|1469.1|1470.1|1468.9|1470.7|1469.5|1469.9|1468.7|66
1622013900000|2021-05-26 07:25:00|1470|1468.8|1470.6|1469.4|1470.6|1469.4|1469.3|1468.1|137
1622014200000|2021-05-26 07:30:00|1471|1469.8|1471.5|1470.3|1471.6|1470.4|1470.9|1469.7|13
1622014500000|2021-05-26 07:35:00|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1470.7|1469.5|38
1622014800000|2021-05-26 07:40:00|1471|1469.8|1471.4|1470.2|1471.4|1470.2|1470.6|1469.4|19
1622015100000|2021-05-26 07:45:00|1471.3|1470.1|1470.9|1469.7|1471.3|1470.1|1470.9|1469.7|4
1622015400000|2021-05-26 07:50:00|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1469.8|1468.6|41
1622015700000|2021-05-26 07:55:00|1470.6|1469.4|1470.1|1468.9|1471|1469.8|1470.1|1468.9|34
1622016000000|2021-05-26 08:00:00|1470|1468.8|1470.4|1469.2|1470.6|1469.4|1469.8|1468.6|10
1622016300000|2021-05-26 08:05:00|1470.5|1469.3|1470.5|1469.3|1470.9|1469.7|1470.4|1469.2|8
1622016600000|2021-05-26 08:10:00|1470.6|1469.4|1470.3|1469.1|1470.8|1469.6|1470.1|1468.9|10
1622016900000|2021-05-26 08:15:00|1470.2|1469|1469.4|1468.2|1470.3|1469.1|1469.2|1468|19
1622017200000|2021-05-26 08:20:00|1469.5|1468.3|1469.5|1468.3|1470|1468.8|1469.4|1468.2|20
1622017500000|2021-05-26 08:25:00|1469.4|1468.2|1467.3|1466.1|1469.7|1468.5|1467.3|1466.1|343
1622017800000|2021-05-26 08:30:00|1467.5|1466.3|1465.8|1464.6|1467.5|1466.3|1465.6|1464.4|208
1622018100000|2021-05-26 08:35:00|1466.2|1465|1464.1|1462.9|1466.3|1465.1|1463.8|1462.6|78
1622018400000|2021-05-26 08:40:00|1464|1462.8|1463.5|1462.3|1464.7|1463.5|1462.8|1461.6|69
1622018700000|2021-05-26 08:45:00|1463.8|1462.6|1463.4|1462.2|1464.3|1463.1|1461.4|1460.2|362
1622019000000|2021-05-26 08:50:00|1463.5|1462.3|1463.1|1461.9|1463.6|1462.4|1462.1|1460.9|120
1622019300000|2021-05-26 08:55:00|1463.2|1462|1461|1459.8|1463.6|1462.4|1461|1459.8|98
1622019600000|2021-05-26 09:00:00|1461.1|1459.9|1463.4|1462.2|1463.7|1462.5|1461.1|1459.9|92
1622019900000|2021-05-26 09:05:00|1463.5|1462.3|1463.6|1462.4|1464.7|1463.5|1463.5|1462.3|94
1622020200000|2021-05-26 09:10:00|1463.8|1462.6|1464.6|1463.4|1464.7|1463.5|1463.7|1462.5|82
1622020500000|2021-05-26 09:15:00|1464.7|1463.5|1464.6|1463.4|1465.2|1464|1464|1462.8|84
1622020800000|2021-05-26 09:20:00|1464.7|1463.5|1465.9|1464.7|1466.3|1465.1|1464.6|1463.4|73
1622021100000|2021-05-26 09:25:00|1466|1464.8|1466.4|1465.2|1466.5|1465.3|1465.2|1464|68
1622021400000|2021-05-26 09:30:00|1466.5|1465.3|1464.4|1463.2|1466.5|1465.3|1464.4|1463.2|92
1622021700000|2021-05-26 09:35:00|1464.6|1463.4|1462|1460.8|1464.8|1463.6|1461.7|1460.5|314
1622022000000|2021-05-26 09:40:00|1462.1|1460.9|1462.4|1461.2|1463.9|1462.7|1462.1|1460.9|83
1622022300000|2021-05-26 09:45:00|1462.1|1460.9|1462.3|1461.1|1462.9|1461.7|1461.4|1460.2|134
1622022600000|2021-05-26 09:50:00|1462.4|1461.2|1462.8|1461.6|1462.8|1461.6|1462.1|1460.9|34
1622022900000|2021-05-26 09:55:00|1462.6|1461.4|1461|1459.8|1462.8|1461.6|1461|1459.8|63
1622023200000|2021-05-26 10:00:00|1461.1|1459.9|1460.9|1459.7|1461.4|1460.2|1459.7|1458.5|137
1622023500000|2021-05-26 10:05:00|1461.3|1460.1|1462.8|1461.6|1463.3|1462.1|1461.3|1460.1|92
1622023800000|2021-05-26 10:10:00|1463|1461.8|1463.5|1462.3|1464|1462.8|1462.9|1461.7|72
1622024100000|2021-05-26 10:15:00|1463.4|1462.2|1462.7|1461.5|1463.5|1462.3|1462.4|1461.2|29
1622024400000|2021-05-26 10:20:00|1463|1461.8|1461.5|1460.3|1463.5|1462.3|1461.1|1459.9|90
1622024700000|2021-05-26 10:25:00|1461.6|1460.4|1462.1|1460.9|1463.2|1462|1461.3|1460.1|87
1622025000000|2021-05-26 10:30:00|1462.3|1461.1|1463|1461.8|1463.1|1461.9|1462.3|1461.1|43
1622025300000|2021-05-26 10:35:00|1463.1|1461.9|1462|1460.8|1463.1|1461.9|1461.6|1460.4|123
1622025600000|2021-05-26 10:40:00|1462.2|1461|1464|1462.8|1464.1|1462.9|1462.2|1461|83
1622025900000|2021-05-26 10:45:00|1464.1|1462.9|1462.8|1461.6|1464.1|1462.9|1462.8|1461.6|20
1622026200000|2021-05-26 10:50:00|1462.9|1461.7|1462.7|1461.5|1463.6|1462.4|1462.7|1461.5|33
1622026500000|2021-05-26 10:55:00|1462.6|1461.4|1463.3|1462.1|1463.3|1462.1|1461.9|1460.7|93
1622026800000|2021-05-26 11:00:00|1463.2|1462|1462.3|1461.1|1463.3|1462.1|1461.6|1460.4|129
1622027100000|2021-05-26 11:05:00|1462.4|1461.2|1460.3|1459.1|1462.4|1461.2|1460.2|1459|127
1622027400000|2021-05-26 11:10:00|1460.4|1459.2|1458.8|1457.6|1460.4|1459.2|1458.2|1457|254
1622027700000|2021-05-26 11:15:00|1459|1457.8|1459.3|1458.1|1459.4|1458.2|1458.7|1457.5|94
1622028000000|2021-05-26 11:20:00|1459.5|1458.3|1458.8|1457.6|1460.7|1459.5|1458.7|1457.5|111
1622028300000|2021-05-26 11:25:00|1458.9|1457.7|1460.2|1459|1460.4|1459.2|1458.9|1457.7|82
1622028600000|2021-05-26 11:30:00|1460.3|1459.1|1459.5|1458.3|1460.4|1459.2|1459.1|1457.9|73
1622028900000|2021-05-26 11:35:00|1459.4|1458.2|1459.1|1457.9|1459.7|1458.5|1459|1457.8|73
1622029200000|2021-05-26 11:40:00|1459|1457.8|1459|1457.8|1459.1|1457.9|1458.5|1457.3|70
1622029500000|2021-05-26 11:45:00|1458.6|1457.4|1459.1|1457.9|1459.3|1458.1|1458.5|1457.3|44
1622029800000|2021-05-26 11:50:00|1459|1457.8|1459.2|1458|1459.3|1458.1|1458.7|1457.5|31
1622030100000|2021-05-26 11:55:00|1459.1|1457.9|1458.6|1457.4|1459.2|1458|1458.5|1457.3|33
1622030400000|2021-05-26 12:00:00|1458.7|1457.5|1459.3|1458.1|1459.9|1458.7|1458.5|1457.3|120
1622030700000|2021-05-26 12:05:00|1459.2|1458|1458.6|1457.4|1459.3|1458.1|1458|1456.8|78
1622031000000|2021-05-26 12:10:00|1458.7|1457.5|1460|1458.8|1460.1|1458.9|1458.5|1457.3|59
1622031300000|2021-05-26 12:15:00|1459.8|1458.6|1459|1457.8|1460|1458.8|1458.4|1457.2|38
1622031600000|2021-05-26 12:20:00|1459.1|1457.9|1459.8|1458.6|1459.8|1458.6|1458.7|1457.5|76
1622031900000|2021-05-26 12:25:00|1459.7|1458.5|1460.4|1459.2|1460.9|1459.7|1459.7|1458.5|103
1622032200000|2021-05-26 12:30:00|1460.3|1459.1|1461.3|1460.1|1461.4|1460.2|1459.5|1458.3|86
1622032500000|2021-05-26 12:35:00|1461.4|1460.2|1460.9|1459.7|1462.1|1460.9|1460.7|1459.5|245
1622032800000|2021-05-26 12:40:00|1460.8|1459.6|1461.5|1460.3|1461.7|1460.5|1460.2|1459|72
1622035800000|2021-05-26 13:30:00|1459.3|1458.1|1452.4|1451.2|1460.3|1459.1|1449.6|1448.4|2720
1622036100000|2021-05-26 13:35:00|1452.3|1451.1|1449.4|1448.2|1452.7|1451.5|1447.3|1446.1|2084
1622036400000|2021-05-26 13:40:00|1449.6|1448.4|1449.3|1448.1|1451.5|1450.3|1446|1444.8|1737
1622036700000|2021-05-26 13:45:00|1449.2|1448|1448|1446.8|1452|1450.8|1447.9|1446.7|1055
1622037000000|2021-05-26 13:50:00|1448.1|1446.9|1446.5|1445.3|1448.4|1447.2|1445.4|1444.2|1209
1622037300000|2021-05-26 13:55:00|1446.4|1445.2|1446.9|1445.7|1447.3|1446.1|1445.3|1444.1|853
1622037600000|2021-05-26 14:00:00|1446.8|1445.6|1444.8|1443.6|1446.9|1445.7|1443.3|1442.1|1004
1622037900000|2021-05-26 14:05:00|1444.7|1443.5|1445|1443.8|1446.1|1444.9|1444.5|1443.3|634
1622038200000|2021-05-26 14:10:00|1445.1|1443.9|1447.7|1446.5|1448|1446.8|1445|1443.8|724
1622038500000|2021-05-26 14:15:00|1447.8|1446.6|1451.1|1449.9|1451.1|1449.9|1447.3|1446.1|787
1622038800000|2021-05-26 14:20:00|1451.2|1450|1456.2|1455|1456.7|1455.5|1450.7|1449.5|1647
1622039100000|2021-05-26 14:25:00|1456.3|1455.1|1459.5|1458.3|1461.7|1460.5|1456.2|1455|1706
1622039400000|2021-05-26 14:30:00|1459.4|1458.2|1464.7|1463.5|1464.7|1463.5|1458.6|1457.4|1332
1622039700000|2021-05-26 14:35:00|1464.8|1463.6|1473.9|1472.7|1476|1474.8|1464.2|1463|2636
1622040000000|2021-05-26 14:40:00|1474.3|1473.1|1469.7|1468.5|1475|1473.8|1469|1467.8|1808
1622040300000|2021-05-26 14:45:00|1469.8|1468.6|1469.3|1468.1|1472.8|1471.6|1467.9|1466.7|1178
1622040600000|2021-05-26 14:50:00|1469.4|1468.2|1468.1|1466.9|1470.1|1468.9|1468|1466.8|708
1622040900000|2021-05-26 14:55:00|1468|1466.8|1470|1468.8|1470.5|1469.3|1468|1466.8|474
1622041200000|2021-05-26 15:00:00|1470.3|1469.1|1470.9|1469.7|1476.2|1475|1470.3|1469.1|1157
1622041500000|2021-05-26 15:05:00|1470.8|1469.6|1472.2|1471|1473.7|1472.5|1469.2|1468|537
1622041800000|2021-05-26 15:10:00|1472.3|1471.1|1473|1471.8|1473.1|1471.9|1470.1|1468.9|269
1622042100000|2021-05-26 15:15:00|1473.1|1471.9|1472.7|1471.5|1475.2|1474|1472.4|1471.2|508
1622042400000|2021-05-26 15:20:00|1472.5|1471.3|1473.4|1472.2|1475.3|1474.1|1472.5|1471.3|387
1622042700000|2021-05-26 15:25:00|1473.6|1472.4|1471|1469.8|1474|1472.8|1470.8|1469.6|628
1622043000000|2021-05-26 15:30:00|1470.9|1469.7|1468.7|1467.5|1471.6|1470.4|1468.5|1467.3|1118
1622043300000|2021-05-26 15:35:00|1468.8|1467.6|1470.4|1469.2|1470.4|1469.2|1467.3|1466.1|925
1622043600000|2021-05-26 15:40:00|1470.5|1469.3|1469.6|1468.4|1472.2|1471|1468.5|1467.3|979
1622043900000|2021-05-26 15:45:00|1469.7|1468.5|1466.9|1465.7|1469.7|1468.5|1465.7|1464.5|505
1622044200000|2021-05-26 15:50:00|1466.7|1465.5|1463.5|1462.3|1467.2|1466|1463.3|1462.1|697
1622044500000|2021-05-26 15:55:00|1463.7|1462.5|1463.9|1462.7|1464.7|1463.5|1460.8|1459.6|678
1622044800000|2021-05-26 16:00:00|1463.8|1462.6|1464|1462.8|1466|1464.8|1463.3|1462.1|419
1622045100000|2021-05-26 16:05:00|1464.1|1462.9|1463.9|1462.7|1465.2|1464|1462.1|1460.9|439
1622045400000|2021-05-26 16:10:00|1463.8|1462.6|1466.1|1464.9|1466.1|1464.9|1463|1461.8|263
1622045700000|2021-05-26 16:15:00|1466|1464.8|1469.6|1468.4|1470.3|1469.1|1465.7|1464.5|713
1622046000000|2021-05-26 16:20:00|1469.5|1468.3|1467.4|1466.2|1469.6|1468.4|1466.7|1465.5|377
1622046300000|2021-05-26 16:25:00|1467.3|1466.1|1468.9|1467.7|1469.5|1468.3|1466.8|1465.6|395
1622046600000|2021-05-26 16:30:00|1468.8|1467.6|1468.4|1467.2|1469.5|1468.3|1467.7|1466.5|321
1622046900000|2021-05-26 16:35:00|1468.3|1467.1|1466.3|1465.1|1469.1|1467.9|1466.3|1465.1|225
1622047200000|2021-05-26 16:40:00|1466.1|1464.9|1466.1|1464.9|1467.6|1466.4|1465.9|1464.7|264
1622047500000|2021-05-26 16:45:00|1465.8|1464.6|1466.6|1465.4|1467.7|1466.5|1465.4|1464.2|210
1622047800000|2021-05-26 16:50:00|1466.3|1465.1|1465|1463.8|1467.1|1465.9|1465|1463.8|305
1622048100000|2021-05-26 16:55:00|1465.1|1463.9|1465|1463.8|1465.6|1464.4|1463.8|1462.6|403
1622048400000|2021-05-26 17:00:00|1464.9|1463.7|1464.5|1463.3|1466.1|1464.9|1464|1462.8|301
1622048700000|2021-05-26 17:05:00|1464.7|1463.5|1463.8|1462.6|1465.5|1464.3|1463.5|1462.3|298
1622049000000|2021-05-26 17:10:00|1464.3|1463.1|1464.2|1463|1464.4|1463.2|1463|1461.8|313
1622049300000|2021-05-26 17:15:00|1464.3|1463.1|1462.7|1461.5|1464.5|1463.3|1462.6|1461.4|399
1622049600000|2021-05-26 17:20:00|1462.5|1461.3|1461.3|1460.1|1462.9|1461.7|1461|1459.8|275
1622049900000|2021-05-26 17:25:00|1461.1|1459.9|1462.7|1461.5|1463.2|1462|1459.7|1458.5|716
1622050200000|2021-05-26 17:30:00|1462.6|1461.4|1461.8|1460.6|1462.7|1461.5|1461.1|1459.9|370
1622050500000|2021-05-26 17:35:00|1461.9|1460.7|1461.2|1460|1461.9|1460.7|1459.9|1458.7|564
1622050800000|2021-05-26 17:40:00|1461.3|1460.1|1462.3|1461.1|1462.9|1461.7|1460.6|1459.4|614
1622051100000|2021-05-26 17:45:00|1462.2|1461|1461.6|1460.4|1462.3|1461.1|1460.2|1459|297
1622051400000|2021-05-26 17:50:00|1461.5|1460.3|1460.8|1459.6|1463.3|1462.1|1460.6|1459.4|280
1622051700000|2021-05-26 17:55:00|1460.9|1459.7|1459.6|1458.4|1461.2|1460|1459.1|1457.9|465
1622052000000|2021-05-26 18:00:00|1459.7|1458.5|1459|1457.8|1460.7|1459.5|1459|1457.8|533
1622052300000|2021-05-26 18:05:00|1459.2|1458|1458.3|1457.1|1460.7|1459.5|1457.7|1456.5|839
1622052600000|2021-05-26 18:10:00|1458.4|1457.2|1458.4|1457.2|1460.1|1458.9|1458.2|1457|1466
1622052900000|2021-05-26 18:15:00|1458.5|1457.3|1458.8|1457.6|1459.9|1458.7|1458|1456.8|843
1622073600000|2021-05-27 00:00:00|1461.2|1460|1457.7|1456.5|1461.2|1460|1456.6|1455.4|404
1622073900000|2021-05-27 00:05:00|1457.6|1456.4|1458.1|1456.9|1458.3|1457.1|1456.3|1455.1|205
1622074200000|2021-05-27 00:10:00|1458|1456.8|1458.4|1457.2|1458.8|1457.6|1458|1456.8|146
1622074500000|2021-05-27 00:15:00|1458.3|1457.1|1458.8|1457.6|1459.1|1457.9|1458.1|1456.9|93
1622074800000|2021-05-27 00:20:00|1458.6|1457.4|1461.1|1459.9|1461.5|1460.3|1458.6|1457.4|185
1622075100000|2021-05-27 00:25:00|1460.6|1459.4|1459.6|1458.4|1461.2|1460|1459.6|1458.4|133
1622075400000|2021-05-27 00:30:00|1459.8|1458.6|1458.4|1457.2|1459.8|1458.6|1458.3|1457.1|60
1622075700000|2021-05-27 00:35:00|1458.6|1457.4|1459.8|1458.6|1459.8|1458.6|1458.4|1457.2|43
1622076000000|2021-05-27 00:40:00|1459.7|1458.5|1460.6|1459.4|1461.3|1460.1|1459.7|1458.5|97
1622076300000|2021-05-27 00:45:00|1460.4|1459.2|1459.9|1458.7|1460.4|1459.2|1459.5|1458.3|46
1622076600000|2021-05-27 00:50:00|1459.8|1458.6|1458.9|1457.7|1459.9|1458.7|1458.6|1457.4|62
1622076900000|2021-05-27 00:55:00|1458.8|1457.6|1459|1457.8|1459.6|1458.4|1458.5|1457.3|33
1622077200000|2021-05-27 01:00:00|1458.9|1457.7|1460.5|1459.3|1460.8|1459.6|1458.7|1457.5|96
1622077500000|2021-05-27 01:05:00|1460.6|1459.4|1460.2|1459|1460.7|1459.5|1459.5|1458.3|80
1622077800000|2021-05-27 01:10:00|1460.1|1458.9|1458.3|1457.1|1460.1|1458.9|1457.8|1456.6|124
1622078100000|2021-05-27 01:15:00|1458.4|1457.2|1457.7|1456.5|1459|1457.8|1457.5|1456.3|103
1622078400000|2021-05-27 01:20:00|1457.6|1456.4|1457.7|1456.5|1458.7|1457.5|1456.7|1455.5|142
1622078700000|2021-05-27 01:25:00|1457.8|1456.6|1457.1|1455.9|1458.2|1457|1456.9|1455.7|32
1622079000000|2021-05-27 01:30:00|1457.2|1456|1457.2|1456|1457.5|1456.3|1456.7|1455.5|53
1622079300000|2021-05-27 01:35:00|1457|1455.8|1457.1|1455.9|1457.8|1456.6|1456.7|1455.5|42
1622079600000|2021-05-27 01:40:00|1457.2|1456|1457.7|1456.5|1457.9|1456.7|1456.8|1455.6|22
1622079900000|2021-05-27 01:45:00|1457.8|1456.6|1457.4|1456.2|1458.9|1457.7|1457.4|1456.2|36
1622080200000|2021-05-27 01:50:00|1457.3|1456.1|1457|1455.8|1457.3|1456.1|1456.5|1455.3|74
1622080500000|2021-05-27 01:55:00|1456.9|1455.7|1456.7|1455.5|1457.3|1456.1|1455.6|1454.4|67
1622080800000|2021-05-27 02:00:00|1456.5|1455.3|1457.7|1456.5|1457.8|1456.6|1456.3|1455.1|69
1622081100000|2021-05-27 02:05:00|1457.8|1456.6|1456.3|1455.1|1457.8|1456.6|1456.1|1454.9|58
1622081400000|2021-05-27 02:10:00|1456.4|1455.2|1456.8|1455.6|1457.8|1456.6|1456.4|1455.2|48
1622081700000|2021-05-27 02:15:00|1456.7|1455.5|1456.9|1455.7|1457.4|1456.2|1456.5|1455.3|20
1622082000000|2021-05-27 02:20:00|1457|1455.8|1456.7|1455.5|1457.1|1455.9|1456.1|1454.9|20
1622082300000|2021-05-27 02:25:00|1456.6|1455.4|1456.2|1455|1456.7|1455.5|1456.2|1455|4
1622082600000|2021-05-27 02:30:00|1456.3|1455.1|1456.3|1455.1|1456.8|1455.6|1456.1|1454.9|27
1622082900000|2021-05-27 02:35:00|1456.2|1455|1457.7|1456.5|1457.8|1456.6|1456|1454.8|38
1622083200000|2021-05-27 02:40:00|1457.8|1456.6|1458.2|1457|1459.4|1458.2|1457.7|1456.5|45
1622083500000|2021-05-27 02:45:00|1458|1456.8|1458|1456.8|1458.8|1457.6|1457.9|1456.7|18
1622083800000|2021-05-27 02:50:00|1458.1|1456.9|1459.7|1458.5|1459.8|1458.6|1457.7|1456.5|51
1622084100000|2021-05-27 02:55:00|1459.8|1458.6|1459.6|1458.4|1460|1458.8|1459.3|1458.1|42
1622084400000|2021-05-27 03:00:00|1459.5|1458.3|1458|1456.8|1459.5|1458.3|1458|1456.8|36
1622084700000|2021-05-27 03:05:00|1458.2|1457|1457.6|1456.4|1458.2|1457|1457.5|1456.3|38
1622085000000|2021-05-27 03:10:00|1457.7|1456.5|1458.1|1456.9|1458.3|1457.1|1457.5|1456.3|46
1622085300000|2021-05-27 03:15:00|1458|1456.8|1457.7|1456.5|1458.2|1457|1457.5|1456.3|14
1622085600000|2021-05-27 03:20:00|1457.9|1456.7|1457.7|1456.5|1458|1456.8|1457.1|1455.9|28
1622085900000|2021-05-27 03:25:00|1457.8|1456.6|1457.1|1455.9|1458.3|1457.1|1456.7|1455.5|49
1622086200000|2021-05-27 03:30:00|1457.2|1456|1456.7|1455.5|1457.3|1456.1|1456.4|1455.2|34
1622086500000|2021-05-27 03:35:00|1456.8|1455.6|1457.1|1455.9|1457.3|1456.1|1456.7|1455.5|13
1622086800000|2021-05-27 03:40:00|1457|1455.8|1456.5|1455.3|1457|1455.8|1456.5|1455.3|11
1622087100000|2021-05-27 03:45:00|1456.4|1455.2|1456.5|1455.3|1456.8|1455.6|1456.2|1455|37
1622087400000|2021-05-27 03:50:00|1456.4|1455.2|1456.6|1455.4|1456.7|1455.5|1456.4|1455.2|5
1622087700000|2021-05-27 03:55:00|1456.5|1455.3|1455.6|1454.4|1456.5|1455.3|1455.2|1454|37
1622088000000|2021-05-27 04:00:00|1455.5|1454.3|1455.5|1454.3|1455.6|1454.4|1455.4|1454.2|21
1622088300000|2021-05-27 04:05:00|1455.6|1454.4|1455.8|1454.6|1455.8|1454.6|1455.5|1454.3|6
1622088600000|2021-05-27 04:10:00|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.6|1454.4|14
1622088900000|2021-05-27 04:15:00|1455.7|1454.5|1455|1453.8|1455.7|1454.5|1454.9|1453.7|32
1622089200000|2021-05-27 04:20:00|1454.9|1453.7|1455|1453.8|1455.5|1454.3|1454.8|1453.6|59
1622089500000|2021-05-27 04:25:00|1454.3|1453.1|1454.5|1453.3|1454.7|1453.5|1454.2|1453|194
1622089800000|2021-05-27 04:30:00|1454.6|1453.4|1453|1451.8|1454.6|1453.4|1452.8|1451.6|193
1622090100000|2021-05-27 04:35:00|1452.9|1451.7|1453|1451.8|1453.5|1452.3|1452.9|1451.7|75
1622090400000|2021-05-27 04:40:00|1452.9|1451.7|1452.7|1451.5|1453.2|1452|1452.3|1451.1|43
1622090700000|2021-05-27 04:45:00|1452.8|1451.6|1452.9|1451.7|1453.1|1451.9|1452.5|1451.3|17
1622091000000|2021-05-27 04:50:00|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.2|1451|25
1622091300000|2021-05-27 04:55:00|1452.6|1451.4|1453.4|1452.2|1453.4|1452.2|1452.6|1451.4|23
1622091600000|2021-05-27 05:00:00|1453.5|1452.3|1453|1451.8|1453.6|1452.4|1453|1451.8|14
1622091900000|2021-05-27 05:05:00|1452.9|1451.7|1452.5|1451.3|1453|1451.8|1452.3|1451.1|58
1622092200000|2021-05-27 05:10:00|1452.3|1451.1|1452.2|1451|1452.8|1451.6|1452|1450.8|49
1622092500000|2021-05-27 05:15:00|1452.3|1451.1|1452|1450.8|1452.3|1451.1|1452|1450.8|15
1622092800000|2021-05-27 05:20:00|1452.1|1450.9|1451.8|1450.6|1452.4|1451.2|1451.8|1450.6|22
1622093100000|2021-05-27 05:25:00|1451.9|1450.7|1451.8|1450.6|1452|1450.8|1451.3|1450.1|32
1622093400000|2021-05-27 05:30:00|1451.9|1450.7|1451.6|1450.4|1452.3|1451.1|1451|1449.8|100
1622093700000|2021-05-27 05:35:00|1451.5|1450.3|1449.5|1448.3|1451.5|1450.3|1449.4|1448.2|169
1622094000000|2021-05-27 05:40:00|1449.4|1448.2|1449.2|1448|1449.8|1448.6|1449.1|1447.9|128
1622094300000|2021-05-27 05:45:00|1449.1|1447.9|1450.3|1449.1|1450.4|1449.2|1448.9|1447.7|93
1622094600000|2021-05-27 05:50:00|1450.5|1449.3|1450.9|1449.7|1451.2|1450|1450.4|1449.2|116
1622094900000|2021-05-27 05:55:00|1451.1|1449.9|1450.2|1449|1451.3|1450.1|1449.9|1448.7|54
1622095200000|2021-05-27 06:00:00|1450.3|1449.1|1449.1|1447.9|1450.3|1449.1|1449.1|1447.9|56
1622095500000|2021-05-27 06:05:00|1449|1447.8|1448.6|1447.4|1449.4|1448.2|1447.9|1446.7|224
1622095800000|2021-05-27 06:10:00|1448.5|1447.3|1449.3|1448.1|1449.6|1448.4|1447.9|1446.7|119
1622096100000|2021-05-27 06:15:00|1449.1|1447.9|1448.9|1447.7|1450|1448.8|1448.7|1447.5|33
1622096400000|2021-05-27 06:20:00|1449|1447.8|1448.2|1447|1449.5|1448.3|1448.2|1447|32
1622096700000|2021-05-27 06:25:00|1448.1|1446.9|1447.5|1446.3|1448.3|1447.1|1447.1|1445.9|137
1622097000000|2021-05-27 06:30:00|1447.3|1446.1|1446.9|1445.7|1447.5|1446.3|1446.4|1445.2|132
1622097300000|2021-05-27 06:35:00|1446.8|1445.6|1447.2|1446|1448|1446.8|1446.6|1445.4|60
1622097600000|2021-05-27 06:40:00|1447.1|1445.9|1446.3|1445.1|1447.2|1446|1445.9|1444.7|112
1622097900000|2021-05-27 06:45:00|1446.2|1445|1446.2|1445|1447|1445.8|1445.9|1444.7|57
1622098200000|2021-05-27 06:50:00|1446.1|1444.9|1447|1445.8|1447|1445.8|1445.7|1444.5|107
1622098500000|2021-05-27 06:55:00|1447.1|1445.9|1448.1|1446.9|1448.3|1447.1|1446.3|1445.1|255
1622098800000|2021-05-27 07:00:00|1448.2|1447|1448.6|1447.4|1449.1|1447.9|1448|1446.8|286
1622099100000|2021-05-27 07:05:00|1448.7|1447.5|1447|1445.8|1448.8|1447.6|1446.9|1445.7|54
1622099400000|2021-05-27 07:10:00|1447.1|1445.9|1446.6|1445.4|1447.5|1446.3|1446.4|1445.2|40
1622099700000|2021-05-27 07:15:00|1446.5|1445.3|1446.4|1445.2|1447|1445.8|1446.4|1445.2|19
1622100000000|2021-05-27 07:20:00|1446.3|1445.1|1447.9|1446.7|1448|1446.8|1446.1|1444.9|60
1622100300000|2021-05-27 07:25:00|1448|1446.8|1448.1|1446.9|1448.2|1447|1447.8|1446.6|30
1622100600000|2021-05-27 07:30:00|1448.8|1447.6|1447.8|1446.6|1449|1447.8|1447.8|1446.6|61
1622100900000|2021-05-27 07:35:00|1447.9|1446.7|1448|1446.8|1448.4|1447.2|1447.1|1445.9|122
1622101200000|2021-05-27 07:40:00|1448.1|1446.9|1448.7|1447.5|1449|1447.8|1447.8|1446.6|88
1622101500000|2021-05-27 07:45:00|1448.6|1447.4|1447.9|1446.7|1448.7|1447.5|1447.8|1446.6|33
1622101800000|2021-05-27 07:50:00|1448|1446.8|1449.2|1448|1449.2|1448|1448|1446.8|61
1622102100000|2021-05-27 07:55:00|1449.3|1448.1|1449.7|1448.5|1450.5|1449.3|1449.1|1447.9|149
1622102400000|2021-05-27 08:00:00|1449.8|1448.6|1449.2|1448|1449.8|1448.6|1449.1|1447.9|30
1622102700000|2021-05-27 08:05:00|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1448.6|1447.4|42
1622103000000|2021-05-27 08:10:00|1449|1447.8|1450.1|1448.9|1450.5|1449.3|1449|1447.8|63
1622103300000|2021-05-27 08:15:00|1450|1448.8|1449.8|1448.6|1450.1|1448.9|1449.6|1448.4|14
1622103600000|2021-05-27 08:20:00|1449.7|1448.5|1450.5|1449.3|1450.5|1449.3|1449.6|1448.4|74
1622103900000|2021-05-27 08:25:00|1450.6|1449.4|1452.4|1451.2|1452.7|1451.5|1450.4|1449.2|147
1622104200000|2021-05-27 08:30:00|1452.3|1451.1|1450.6|1449.4|1452.5|1451.3|1450.5|1449.3|41
1622104500000|2021-05-27 08:35:00|1450.5|1449.3|1449.9|1448.7|1450.6|1449.4|1449.8|1448.6|19
1622104800000|2021-05-27 08:40:00|1449.8|1448.6|1450.1|1448.9|1450.4|1449.2|1449.8|1448.6|7
1622105100000|2021-05-27 08:45:00|1450|1448.8|1450.5|1449.3|1450.5|1449.3|1449.7|1448.5|14
1622105400000|2021-05-27 08:50:00|1450.2|1449|1451.9|1450.7|1452|1450.8|1450.2|1449|63
1622105700000|2021-05-27 08:55:00|1452|1450.8|1451|1449.8|1452|1450.8|1450.9|1449.7|55
1622106000000|2021-05-27 09:00:00|1451.1|1449.9|1451.4|1450.2|1451.8|1450.6|1450.4|1449.2|34
1622106300000|2021-05-27 09:05:00|1451.3|1450.1|1450.6|1449.4|1451.5|1450.3|1450.5|1449.3|31
1622106600000|2021-05-27 09:10:00|1450.4|1449.2|1450.1|1448.9|1450.5|1449.3|1449.9|1448.7|9
1622106900000|2021-05-27 09:15:00|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.3|1448.1|51
1622107200000|2021-05-27 09:20:00|1450|1448.8|1449.9|1448.7|1450.2|1449|1449.7|1448.5|53
1622107500000|2021-05-27 09:25:00|1449.8|1448.6|1449.3|1448.1|1449.8|1448.6|1448.7|1447.5|55
1622107800000|2021-05-27 09:30:00|1449.4|1448.2|1448.9|1447.7|1449.6|1448.4|1448.8|1447.6|18
1622108100000|2021-05-27 09:35:00|1448.8|1447.6|1449.6|1448.4|1449.8|1448.6|1448.7|1447.5|20
1622108400000|2021-05-27 09:40:00|1449.7|1448.5|1449.5|1448.3|1449.9|1448.7|1449.5|1448.3|8
1622108700000|2021-05-27 09:45:00|1449.6|1448.4|1450|1448.8|1450.7|1449.5|1449.6|1448.4|39
1622109000000|2021-05-27 09:50:00|1449.9|1448.7|1450.5|1449.3|1450.6|1449.4|1449.9|1448.7|11
1622109300000|2021-05-27 09:55:00|1450.4|1449.2|1451.4|1450.2|1451.4|1450.2|1450.4|1449.2|47
1622109600000|2021-05-27 10:00:00|1451.2|1450|1450|1448.8|1451.3|1450.1|1450|1448.8|22
1622109900000|2021-05-27 10:05:00|1449.9|1448.7|1450.2|1449|1450.2|1449|1449.7|1448.5|10
1622110200000|2021-05-27 10:10:00|1450.1|1448.9|1449.5|1448.3|1450.6|1449.4|1449.5|1448.3|69
1622110500000|2021-05-27 10:15:00|1449.3|1448.1|1448.3|1447.1|1449.4|1448.2|1448.2|1447|57
1622110800000|2021-05-27 10:20:00|1448.4|1447.2|1448.9|1447.7|1449|1447.8|1448.3|1447.1|28
1622111100000|2021-05-27 10:25:00|1448.8|1447.6|1449.6|1448.4|1449.6|1448.4|1448.8|1447.6|37
1622111400000|2021-05-27 10:30:00|1449.7|1448.5|1450.4|1449.2|1450.6|1449.4|1449.7|1448.5|100
1622111700000|2021-05-27 10:35:00|1450.3|1449.1|1449.4|1448.2|1450.4|1449.2|1449.4|1448.2|67
1622112000000|2021-05-27 10:40:00|1449.5|1448.3|1450.1|1448.9|1450.3|1449.1|1449.5|1448.3|28
1622112300000|2021-05-27 10:45:00|1449.9|1448.7|1450|1448.8|1450.4|1449.2|1449.9|1448.7|33
1622112600000|2021-05-27 10:50:00|1449.7|1448.5|1450.1|1448.9|1450.3|1449.1|1449.6|1448.4|59
1622112900000|2021-05-27 10:55:00|1450|1448.8|1450.5|1449.3|1450.5|1449.3|1450|1448.8|59
1622113200000|2021-05-27 11:00:00|1450.4|1449.2|1450|1448.8|1451.1|1449.9|1449.7|1448.5|82
1622113500000|2021-05-27 11:05:00|1449.9|1448.7|1449.9|1448.7|1450|1448.8|1448.9|1447.7|38
1622113800000|2021-05-27 11:10:00|1450.1|1448.9|1450.5|1449.3|1450.6|1449.4|1449.8|1448.6|82
1622114100000|2021-05-27 11:15:00|1450.4|1449.2|1451.6|1450.4|1451.6|1450.4|1450.1|1448.9|62
1622114400000|2021-05-27 11:20:00|1451.5|1450.3|1451|1449.8|1451.5|1450.3|1450.8|1449.6|32
1622114700000|2021-05-27 11:25:00|1450.9|1449.7|1453.1|1451.9|1453.6|1452.4|1450.9|1449.7|84
1622115000000|2021-05-27 11:30:00|1453|1451.8|1452.5|1451.3|1453.1|1451.9|1451.7|1450.5|116
1622115300000|2021-05-27 11:35:00|1452.6|1451.4|1452.4|1451.2|1453.2|1452|1451.9|1450.7|49
1622115600000|2021-05-27 11:40:00|1452.3|1451.1|1451|1449.8|1452.3|1451.1|1451|1449.8|58
1622115900000|2021-05-27 11:45:00|1450.5|1449.3|1449.6|1448.4|1451|1449.8|1449.6|1448.4|290
1622116200000|2021-05-27 11:50:00|1449.5|1448.3|1449.3|1448.1|1449.6|1448.4|1448.9|1447.7|153
1622116500000|2021-05-27 11:55:00|1449.6|1448.4|1449.7|1448.5|1450.3|1449.1|1449.6|1448.4|77
1622116800000|2021-05-27 12:00:00|1449.8|1448.6|1450.4|1449.2|1451.5|1450.3|1449.8|1448.6|92
1622117100000|2021-05-27 12:05:00|1450.3|1449.1|1451.8|1450.6|1452|1450.8|1449.8|1448.6|319
1622117400000|2021-05-27 12:10:00|1451.9|1450.7|1453.4|1452.2|1453.8|1452.6|1451.9|1450.7|141
1622117700000|2021-05-27 12:15:00|1453.2|1452|1451.6|1450.4|1453.8|1452.6|1451.4|1450.2|195
1622118000000|2021-05-27 12:20:00|1451.8|1450.6|1454.1|1452.9|1454.1|1452.9|1451.5|1450.3|101
1622118300000|2021-05-27 12:25:00|1454.2|1453|1457.2|1456|1457.6|1456.4|1454.2|1453|348
1622118600000|2021-05-27 12:30:00|1456.9|1455.7|1460|1458.8|1460.6|1459.4|1455.7|1454.5|562
1622118900000|2021-05-27 12:35:00|1460.1|1458.9|1459|1457.8|1461.2|1460|1458.6|1457.4|338
1622119200000|2021-05-27 12:40:00|1458.9|1457.7|1457.9|1456.7|1459|1457.8|1457.3|1456.1|224
1622122200000|2021-05-27 13:30:00|1460.7|1459.5|1468.9|1467.7|1468.9|1467.7|1458.2|1457|2305
1622122500000|2021-05-27 13:35:00|1468.8|1467.6|1467.3|1466.1|1472.4|1471.2|1466.1|1464.9|1565
1622122800000|2021-05-27 13:40:00|1467.4|1466.2|1466.2|1465|1468.5|1467.3|1465.8|1464.6|1068
1622123100000|2021-05-27 13:45:00|1466.1|1464.9|1471|1469.8|1474.3|1473.1|1465.5|1464.3|1562
1622123400000|2021-05-27 13:50:00|1471.1|1469.9|1469.1|1467.9|1471.3|1470.1|1468.2|1467|730
1622123700000|2021-05-27 13:55:00|1469|1467.8|1468.9|1467.7|1470.7|1469.5|1468.4|1467.2|591
1622124000000|2021-05-27 14:00:00|1469|1467.8|1469.1|1467.9|1470.8|1469.6|1467.4|1466.2|638
1622124300000|2021-05-27 14:05:00|1469|1467.8|1469|1467.8|1469.6|1468.4|1467.3|1466.1|557
1622124600000|2021-05-27 14:10:00|1469.2|1468|1469.4|1468.2|1472|1470.8|1469.2|1468|643
1622124900000|2021-05-27 14:15:00|1469.2|1468|1470.1|1468.9|1470.6|1469.4|1468.9|1467.7|493
1622125200000|2021-05-27 14:20:00|1470.2|1469|1472.9|1471.7|1472.9|1471.7|1469.3|1468.1|725
1622125500000|2021-05-27 14:25:00|1472.8|1471.6|1471.1|1469.9|1473.6|1472.4|1471|1469.8|909
1622125800000|2021-05-27 14:30:00|1471|1469.8|1470.9|1469.7|1473.5|1472.3|1470.6|1469.4|749
1622126100000|2021-05-27 14:35:00|1471|1469.8|1474.3|1473.1|1474.9|1473.7|1470.7|1469.5|863
1622126400000|2021-05-27 14:40:00|1473.8|1472.6|1472.4|1471.2|1474.1|1472.9|1472|1470.8|565
1622126700000|2021-05-27 14:45:00|1472.5|1471.3|1473.1|1471.9|1473.3|1472.1|1471.6|1470.4|388
1622127000000|2021-05-27 14:50:00|1473|1471.8|1473.9|1472.7|1473.9|1472.7|1472.2|1471|324
1622127300000|2021-05-27 14:55:00|1473.8|1472.6|1475.8|1474.6|1476.6|1475.4|1473.7|1472.5|908
1622127600000|2021-05-27 15:00:00|1475.7|1474.5|1479|1477.8|1479|1477.8|1475|1473.8|1326
1622127900000|2021-05-27 15:05:00|1478.9|1477.7|1478.7|1477.5|1479.2|1478|1476.1|1474.9|852
1622128200000|2021-05-27 15:10:00|1478.8|1477.6|1477.5|1476.3|1478.8|1477.6|1475.6|1474.4|730
1622128500000|2021-05-27 15:15:00|1477.6|1476.4|1478.2|1477|1478.9|1477.7|1477.6|1476.4|402
1622128800000|2021-05-27 15:20:00|1478.3|1477.1|1478.9|1477.7|1480|1478.8|1477.7|1476.5|485
1622129100000|2021-05-27 15:25:00|1478.8|1477.6|1479.7|1478.5|1480.2|1479|1478.3|1477.1|384
1622129400000|2021-05-27 15:30:00|1479.9|1478.7|1482.8|1481.6|1483.8|1482.6|1479.5|1478.3|1215
1622129700000|2021-05-27 15:35:00|1482.7|1481.5|1484.7|1483.5|1485.5|1484.3|1482.7|1481.5|801
1622130000000|2021-05-27 15:40:00|1484.8|1483.6|1481.8|1480.6|1486.9|1485.7|1481.7|1480.5|868
1622130300000|2021-05-27 15:45:00|1481.7|1480.5|1481.6|1480.4|1482.9|1481.7|1480.3|1479.1|625
1622130600000|2021-05-27 15:50:00|1481.7|1480.5|1482.1|1480.9|1482.1|1480.9|1479.7|1478.5|445
1622130900000|2021-05-27 15:55:00|1481.9|1480.7|1481.3|1480.1|1482.9|1481.7|1479.7|1478.5|595
1622131200000|2021-05-27 16:00:00|1481.1|1479.9|1480.1|1478.9|1481.9|1480.7|1479.8|1478.6|461
1622131500000|2021-05-27 16:05:00|1480.3|1479.1|1480.7|1479.5|1481.2|1480|1479.1|1477.9|278
1622131800000|2021-05-27 16:10:00|1480.6|1479.4|1479|1477.8|1481|1479.8|1478.7|1477.5|293
1622132100000|2021-05-27 16:15:00|1478.8|1477.6|1480|1478.8|1480.6|1479.4|1478.8|1477.6|312
1622132400000|2021-05-27 16:20:00|1480.1|1478.9|1481|1479.8|1481.1|1479.9|1479.3|1478.1|307
1622132700000|2021-05-27 16:25:00|1480.9|1479.7|1479.9|1478.7|1481.2|1480|1478.7|1477.5|336
1622133000000|2021-05-27 16:30:00|1479.8|1478.6|1478.8|1477.6|1480.5|1479.3|1478.3|1477.1|298
1622133300000|2021-05-27 16:35:00|1478.7|1477.5|1480.3|1479.1|1480.7|1479.5|1478.7|1477.5|201
1622133600000|2021-05-27 16:40:00|1480.1|1478.9|1478.2|1477|1480.6|1479.4|1476.5|1475.3|519
1622133900000|2021-05-27 16:45:00|1478.1|1476.9|1479.8|1478.6|1479.9|1478.7|1477.9|1476.7|300
1622134200000|2021-05-27 16:50:00|1479.9|1478.7|1479.4|1478.2|1481|1479.8|1479.4|1478.2|411
1622134500000|2021-05-27 16:55:00|1479.5|1478.3|1478.7|1477.5|1480.5|1479.3|1478.2|1477|331
1622134800000|2021-05-27 17:00:00|1478.8|1477.6|1480.3|1479.1|1481.1|1479.9|1478.5|1477.3|371
1622135100000|2021-05-27 17:05:00|1480.1|1478.9|1481.8|1480.6|1481.8|1480.6|1479.8|1478.6|344
1622135400000|2021-05-27 17:10:00|1482|1480.8|1482.9|1481.7|1483.2|1482|1480.1|1478.9|293
1622135700000|2021-05-27 17:15:00|1482.8|1481.6|1483.9|1482.7|1484.3|1483.1|1482.8|1481.6|406
1622136000000|2021-05-27 17:20:00|1483.8|1482.6|1484.6|1483.4|1484.7|1483.5|1483.8|1482.6|254
1622136300000|2021-05-27 17:25:00|1484.5|1483.3|1486.6|1485.4|1486.9|1485.7|1484.1|1482.9|396
1622136600000|2021-05-27 17:30:00|1486.7|1485.5|1488.1|1486.9|1488.6|1487.4|1486.3|1485.1|509
1622136900000|2021-05-27 17:35:00|1487.9|1486.7|1487.9|1486.7|1488.1|1486.9|1486.3|1485.1|427
1622137200000|2021-05-27 17:40:00|1488|1486.8|1488|1486.8|1488.3|1487.1|1486.3|1485.1|656
1622137500000|2021-05-27 17:45:00|1487.9|1486.7|1487.6|1486.4|1489|1487.8|1486.8|1485.6|507
1622137800000|2021-05-27 17:50:00|1487.7|1486.5|1489.2|1488|1489.4|1488.2|1486.3|1485.1|644
1622138100000|2021-05-27 17:55:00|1489.3|1488.1|1488.1|1486.9|1489.3|1488.1|1487.9|1486.7|373
1622138400000|2021-05-27 18:00:00|1488.2|1487|1487.8|1486.6|1488.8|1487.6|1487.3|1486.1|568
1622138700000|2021-05-27 18:05:00|1487.9|1486.7|1488.6|1487.4|1488.9|1487.7|1486|1484.8|964
1622139000000|2021-05-27 18:10:00|1488.4|1487.2|1486.8|1485.6|1489.6|1488.4|1486.2|1485|1816
1622139300000|2021-05-27 18:15:00|1486.9|1485.7|1487.2|1486|1488.8|1487.6|1486.8|1485.6|1510
1622160000000|2021-05-28 00:00:00|1486.4|1485.2|1491.2|1490|1492|1490.8|1484.5|1483.3|857
1622160300000|2021-05-28 00:05:00|1491.1|1489.9|1491|1489.8|1492.3|1491.1|1490.2|1489|209
1622160600000|2021-05-28 00:10:00|1491.1|1489.9|1491.3|1490.1|1492|1490.8|1490.5|1489.3|177
1622160900000|2021-05-28 00:15:00|1491.5|1490.3|1491.1|1489.9|1492.3|1491.1|1490.7|1489.5|118
1622161200000|2021-05-28 00:20:00|1490.9|1489.7|1492.4|1491.2|1492.8|1491.6|1490.5|1489.3|134
1622161500000|2021-05-28 00:25:00|1492.3|1491.1|1495.4|1494.2|1496|1494.8|1492.3|1491.1|254
1622161800000|2021-05-28 00:30:00|1495.5|1494.3|1494.5|1493.3|1495.7|1494.5|1494.3|1493.1|140
1622162100000|2021-05-28 00:35:00|1494.9|1493.7|1498.1|1496.9|1498.2|1497|1494.9|1493.7|247
1622162400000|2021-05-28 00:40:00|1497.9|1496.7|1500.8|1499.6|1501.2|1500|1497.8|1496.6|231
1622162700000|2021-05-28 00:45:00|1500.7|1499.5|1501.4|1500.2|1501.6|1500.4|1500.3|1499.1|218
1622163000000|2021-05-28 00:50:00|1501.5|1500.3|1502.6|1501.4|1504|1502.8|1500.7|1499.5|371
1622163300000|2021-05-28 00:55:00|1502.3|1501.1|1500.9|1499.7|1502.6|1501.4|1500.8|1499.6|267
1622163600000|2021-05-28 01:00:00|1500.8|1499.6|1499|1497.8|1502|1500.8|1498.3|1497.1|251
1622163900000|2021-05-28 01:05:00|1499.1|1497.9|1496.9|1495.7|1499.4|1498.2|1496.6|1495.4|273
1622164200000|2021-05-28 01:10:00|1497|1495.8|1497.1|1495.9|1497.1|1495.9|1496|1494.8|399
1622164500000|2021-05-28 01:15:00|1497.2|1496|1497.4|1496.2|1497.8|1496.6|1496.9|1495.7|108
1622164800000|2021-05-28 01:20:00|1497.5|1496.3|1497|1495.8|1498.3|1497.1|1496.8|1495.6|109
1622165100000|2021-05-28 01:25:00|1496.9|1495.7|1496.5|1495.3|1497.6|1496.4|1496.3|1495.1|74
1622165400000|2021-05-28 01:30:00|1496.6|1495.4|1495.5|1494.3|1496.8|1495.6|1495.2|1494|162
1622165700000|2021-05-28 01:35:00|1495.4|1494.2|1494.6|1493.4|1496.3|1495.1|1494.4|1493.2|131
1622166000000|2021-05-28 01:40:00|1494.7|1493.5|1495.6|1494.4|1495.6|1494.4|1494.6|1493.4|93
1622166300000|2021-05-28 01:45:00|1495.7|1494.5|1496.2|1495|1497.3|1496.1|1495.7|1494.5|107
1622166600000|2021-05-28 01:50:00|1496.3|1495.1|1495.1|1493.9|1496.9|1495.7|1494.9|1493.7|104
1622166900000|2021-05-28 01:55:00|1495|1493.8|1494|1492.8|1495.1|1493.9|1494|1492.8|92
1622167200000|2021-05-28 02:00:00|1494.2|1493|1495.3|1494.1|1495.9|1494.7|1494.2|1493|133
1622167500000|2021-05-28 02:05:00|1495.4|1494.2|1495.9|1494.7|1496.2|1495|1495|1493.8|20
1622167800000|2021-05-28 02:10:00|1496|1494.8|1494.8|1493.6|1496.2|1495|1494.7|1493.5|56
1622168100000|2021-05-28 02:15:00|1494.7|1493.5|1495.2|1494|1495.5|1494.3|1494.7|1493.5|13
1622168400000|2021-05-28 02:20:00|1495.1|1493.9|1495.1|1493.9|1495.5|1494.3|1494.9|1493.7|19
1622168700000|2021-05-28 02:25:00|1495|1493.8|1494.8|1493.6|1495.3|1494.1|1494.6|1493.4|23
1622169000000|2021-05-28 02:30:00|1494.9|1493.7|1494.5|1493.3|1495.4|1494.2|1494.5|1493.3|28
1622169300000|2021-05-28 02:35:00|1494.7|1493.5|1494.1|1492.9|1494.9|1493.7|1493.6|1492.4|56
1622169600000|2021-05-28 02:40:00|1494|1492.8|1492.3|1491.1|1494|1492.8|1492.3|1491.1|104
1622169900000|2021-05-28 02:45:00|1492.4|1491.2|1492.7|1491.5|1493.7|1492.5|1492.4|1491.2|82
1622170200000|2021-05-28 02:50:00|1492.6|1491.4|1491.1|1489.9|1492.6|1491.4|1490.9|1489.7|208
1622170500000|2021-05-28 02:55:00|1490.9|1489.7|1491.4|1490.2|1491.9|1490.7|1490.7|1489.5|97
1622170800000|2021-05-28 03:00:00|1491.5|1490.3|1491.7|1490.5|1492.3|1491.1|1491.4|1490.2|41
1622171100000|2021-05-28 03:05:00|1491.8|1490.6|1491.5|1490.3|1493.5|1492.3|1491.5|1490.3|93
1622171400000|2021-05-28 03:10:00|1491.4|1490.2|1492.5|1491.3|1492.6|1491.4|1490.6|1489.4|95
1622171700000|2021-05-28 03:15:00|1492.6|1491.4|1493.5|1492.3|1493.7|1492.5|1492.4|1491.2|57
1622172000000|2021-05-28 03:20:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1493|1491.8|83
1622172300000|2021-05-28 03:25:00|1493.5|1492.3|1492.9|1491.7|1493.5|1492.3|1492.5|1491.3|28
1622172600000|2021-05-28 03:30:00|1492.8|1491.6|1493.1|1491.9|1493.1|1491.9|1492.5|1491.3|19
1622172900000|2021-05-28 03:35:00|1493|1491.8|1493|1491.8|1493.1|1491.9|1492.6|1491.4|7
1622173200000|2021-05-28 03:40:00|1492.9|1491.7|1492.8|1491.6|1493.4|1492.2|1492.6|1491.4|31
1622173500000|2021-05-28 03:45:00|1492.7|1491.5|1492.8|1491.6|1493|1491.8|1492.6|1491.4|7
1622173800000|2021-05-28 03:50:00|1492.9|1491.7|1492.8|1491.6|1493.2|1492|1492.6|1491.4|23
1622174100000|2021-05-28 03:55:00|1492.9|1491.7|1493.9|1492.7|1493.9|1492.7|1492.6|1491.4|80
1622174400000|2021-05-28 04:00:00|1493.8|1492.6|1493.8|1492.6|1493.9|1492.7|1493.7|1492.5|16
1622174700000|2021-05-28 04:05:00|1493.7|1492.5|1494.2|1493|1494.4|1493.2|1493.4|1492.2|69
1622175000000|2021-05-28 04:10:00|1494.3|1493.1|1493.8|1492.6|1494.3|1493.1|1493.5|1492.3|37
1622175300000|2021-05-28 04:15:00|1493.7|1492.5|1493.7|1492.5|1493.7|1492.5|1493.3|1492.1|5
1622175600000|2021-05-28 04:20:00|1493.6|1492.4|1493.4|1492.2|1493.6|1492.4|1493.1|1491.9|11
1622175900000|2021-05-28 04:25:00|1493.5|1492.3|1493.3|1492.1|1493.6|1492.4|1493|1491.8|14
1622176200000|2021-05-28 04:30:00|1493.1|1491.9|1492.9|1491.7|1493.1|1491.9|1492.8|1491.6|13
1622176500000|2021-05-28 04:35:00|1493.1|1491.9|1492.9|1491.7|1493.2|1492|1492.8|1491.6|43
1622176800000|2021-05-28 04:40:00|1492.8|1491.6|1493.2|1492|1493.3|1492.1|1492.8|1491.6|17
1622177100000|2021-05-28 04:45:00|1493.3|1492.1|1493.7|1492.5|1494.1|1492.9|1493.3|1492.1|26
1622177400000|2021-05-28 04:50:00|1493.9|1492.7|1493.8|1492.6|1494.1|1492.9|1493.5|1492.3|16
1622177700000|2021-05-28 04:55:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.6|1492.4|8
1622178000000|2021-05-28 05:00:00|1493.7|1492.5|1492.9|1491.7|1493.9|1492.7|1492.8|1491.6|18
1622178300000|2021-05-28 05:05:00|1492.8|1491.6|1492.5|1491.3|1492.8|1491.6|1491.9|1490.7|45
1622178600000|2021-05-28 05:10:00|1492.3|1491.1|1492.1|1490.9|1492.6|1491.4|1492|1490.8|19
1622178900000|2021-05-28 05:15:00|1492.3|1491.1|1491.5|1490.3|1492.9|1491.7|1491.3|1490.1|48
1622179200000|2021-05-28 05:20:00|1491.7|1490.5|1491.5|1490.3|1491.9|1490.7|1491.4|1490.2|19
1622179500000|2021-05-28 05:25:00|1491.6|1490.4|1492.4|1491.2|1492.4|1491.2|1491.4|1490.2|43
1622179800000|2021-05-28 05:30:00|1492.3|1491.1|1491.4|1490.2|1492.6|1491.4|1490.8|1489.6|44
1622180100000|2021-05-28 05:35:00|1491.5|1490.3|1492.1|1490.9|1492.6|1491.4|1491.5|1490.3|61
1622180400000|2021-05-28 05:40:00|1491.9|1490.7|1490.9|1489.7|1491.9|1490.7|1490.7|1489.5|46
1622180700000|2021-05-28 05:45:00|1491|1489.8|1491|1489.8|1491.3|1490.1|1490.8|1489.6|38
1622181000000|2021-05-28 05:50:00|1491.1|1489.9|1491|1489.8|1491.5|1490.3|1491|1489.8|36
1622181300000|2021-05-28 05:55:00|1491.1|1489.9|1491|1489.8|1491.6|1490.4|1490.9|1489.7|32
1622181600000|2021-05-28 06:00:00|1491.1|1489.9|1490.5|1489.3|1491.6|1490.4|1490|1488.8|79
1622181900000|2021-05-28 06:05:00|1490.6|1489.4|1489.3|1488.1|1490.6|1489.4|1489.2|1488|42
1622182200000|2021-05-28 06:10:00|1489.5|1488.3|1488.3|1487.1|1489.5|1488.3|1488.1|1486.9|90
1622182500000|2021-05-28 06:15:00|1488.4|1487.2|1487.1|1485.9|1488.5|1487.3|1486.5|1485.3|127
1622182800000|2021-05-28 06:20:00|1487.4|1486.2|1488.5|1487.3|1488.6|1487.4|1487.4|1486.2|43
1622183100000|2021-05-28 06:25:00|1488.6|1487.4|1489.7|1488.5|1489.9|1488.7|1488.4|1487.2|68
1622183400000|2021-05-28 06:30:00|1489.9|1488.7|1489.9|1488.7|1490|1488.8|1489|1487.8|55
1622183700000|2021-05-28 06:35:00|1490|1488.8|1491.3|1490.1|1491.3|1490.1|1489.9|1488.7|36
1622184000000|2021-05-28 06:40:00|1491.1|1489.9|1490.5|1489.3|1491.4|1490.2|1490.5|1489.3|25
1622184300000|2021-05-28 06:45:00|1490.4|1489.2|1490.5|1489.3|1490.5|1489.3|1489.8|1488.6|106
1622184600000|2021-05-28 06:50:00|1490.6|1489.4|1491.1|1489.9|1491.3|1490.1|1490.2|1489|14
1622184900000|2021-05-28 06:55:00|1491|1489.8|1491.7|1490.5|1492.1|1490.9|1490.8|1489.6|92
1622185200000|2021-05-28 07:00:00|1491.6|1490.4|1490.1|1488.9|1491.6|1490.4|1490.1|1488.9|22
1622185500000|2021-05-28 07:05:00|1490.2|1489|1490.8|1489.6|1491.2|1490|1490.2|1489|15
1622185800000|2021-05-28 07:10:00|1490.5|1489.3|1491.4|1490.2|1491.8|1490.6|1490.5|1489.3|30
1622186100000|2021-05-28 07:15:00|1491.5|1490.3|1490.3|1489.1|1491.6|1490.4|1490.3|1489.1|44
1622186400000|2021-05-28 07:20:00|1490.4|1489.2|1490.2|1489|1490.5|1489.3|1489.5|1488.3|35
1622186700000|2021-05-28 07:25:00|1490.1|1488.9|1490.2|1489|1490.2|1489|1489.5|1488.3|37
1622187000000|2021-05-28 07:30:00|1490|1488.8|1488.8|1487.6|1490.4|1489.2|1488.4|1487.2|90
1622187300000|2021-05-28 07:35:00|1488.9|1487.7|1489.6|1488.4|1489.6|1488.4|1488.5|1487.3|40
1622187600000|2021-05-28 07:40:00|1489.5|1488.3|1491.2|1490|1491.7|1490.5|1489.2|1488|186
1622187900000|2021-05-28 07:45:00|1491.1|1489.9|1491|1489.8|1491.3|1490.1|1490.7|1489.5|128
1622188200000|2021-05-28 07:50:00|1490.8|1489.6|1490.9|1489.7|1491.5|1490.3|1490.4|1489.2|20
1622188500000|2021-05-28 07:55:00|1490.7|1489.5|1491.3|1490.1|1491.3|1490.1|1490.2|1489|29
1622188800000|2021-05-28 08:00:00|1491.4|1490.2|1491.5|1490.3|1491.7|1490.5|1490.5|1489.3|26
1622189100000|2021-05-28 08:05:00|1491|1489.8|1491.6|1490.4|1491.6|1490.4|1490.6|1489.4|73
1622189400000|2021-05-28 08:10:00|1491.4|1490.2|1490.1|1488.9|1491.4|1490.2|1490.1|1488.9|67
1622189700000|2021-05-28 08:15:00|1490.3|1489.1|1491.5|1490.3|1491.6|1490.4|1490.3|1489.1|17
1622190000000|2021-05-28 08:20:00|1491.4|1490.2|1491.5|1490.3|1491.9|1490.7|1491|1489.8|66
1622190300000|2021-05-28 08:25:00|1491.3|1490.1|1491.1|1489.9|1491.3|1490.1|1490.5|1489.3|22
1622190600000|2021-05-28 08:30:00|1491.2|1490|1491.4|1490.2|1492.2|1491|1491.2|1490|39
1622190900000|2021-05-28 08:35:00|1491.3|1490.1|1491.7|1490.5|1491.8|1490.6|1491|1489.8|53
1622191200000|2021-05-28 08:40:00|1491.4|1490.2|1492.3|1491.1|1492.7|1491.5|1491.4|1490.2|32
1622191500000|2021-05-28 08:45:00|1492.1|1490.9|1493|1491.8|1493.9|1492.7|1491.9|1490.7|143
1622191800000|2021-05-28 08:50:00|1492.9|1491.7|1492.5|1491.3|1493.4|1492.2|1492.2|1491|96
1622192100000|2021-05-28 08:55:00|1492.3|1491.1|1493.5|1492.3|1493.6|1492.4|1492|1490.8|61
1622192400000|2021-05-28 09:00:00|1493.4|1492.2|1492.6|1491.4|1493.5|1492.3|1492.6|1491.4|62
1622192700000|2021-05-28 09:05:00|1492.5|1491.3|1492.1|1490.9|1492.8|1491.6|1491.8|1490.6|75
1622193000000|2021-05-28 09:10:00|1492|1490.8|1492.2|1491|1492.8|1491.6|1491.8|1490.6|32
1622193300000|2021-05-28 09:15:00|1492.1|1490.9|1491.3|1490.1|1492.6|1491.4|1491.2|1490|47
1622193600000|2021-05-28 09:20:00|1491.2|1490|1490.5|1489.3|1491.2|1490|1490.3|1489.1|54
1622193900000|2021-05-28 09:25:00|1490.3|1489.1|1488.2|1487|1490.3|1489.1|1488.2|1487|191
1622194200000|2021-05-28 09:30:00|1488.4|1487.2|1489.3|1488.1|1490|1488.8|1488|1486.8|50
1622194500000|2021-05-28 09:35:00|1489.1|1487.9|1489.8|1488.6|1490|1488.8|1489.1|1487.9|13
1622194800000|2021-05-28 09:40:00|1489.9|1488.7|1490.7|1489.5|1490.9|1489.7|1489.9|1488.7|20
1622195100000|2021-05-28 09:45:00|1490.6|1489.4|1489.6|1488.4|1490.7|1489.5|1489.6|1488.4|19
1622195400000|2021-05-28 09:50:00|1489.8|1488.6|1490.7|1489.5|1491.1|1489.9|1489.5|1488.3|45
1622195700000|2021-05-28 09:55:00|1490.3|1489.1|1489.3|1488.1|1490.5|1489.3|1489.1|1487.9|62
1622196000000|2021-05-28 10:00:00|1489.4|1488.2|1488.9|1487.7|1489.7|1488.5|1488.6|1487.4|59
1622196300000|2021-05-28 10:05:00|1488.8|1487.6|1486.5|1485.3|1488.8|1487.6|1486.4|1485.2|133
1622196600000|2021-05-28 10:10:00|1486.2|1485|1487.5|1486.3|1487.9|1486.7|1486.2|1485|238
1622196900000|2021-05-28 10:15:00|1487.4|1486.2|1486.7|1485.5|1487.4|1486.2|1486.4|1485.2|53
1622197200000|2021-05-28 10:20:00|1486.6|1485.4|1486.5|1485.3|1487.1|1485.9|1486.3|1485.1|90
1622197500000|2021-05-28 10:25:00|1486.4|1485.2|1486.5|1485.3|1487|1485.8|1486.3|1485.1|29
1622197800000|2021-05-28 10:30:00|1486.4|1485.2|1484.9|1483.7|1486.6|1485.4|1484.1|1482.9|269
1622198100000|2021-05-28 10:35:00|1485|1483.8|1485.5|1484.3|1485.6|1484.4|1485|1483.8|179
1622198400000|2021-05-28 10:40:00|1485.2|1484|1486.5|1485.3|1486.7|1485.5|1485.1|1483.9|82
1622198700000|2021-05-28 10:45:00|1486.6|1485.4|1484.4|1483.2|1486.6|1485.4|1484.4|1483.2|141
1622199000000|2021-05-28 10:50:00|1484.5|1483.3|1485.5|1484.3|1485.6|1484.4|1484.4|1483.2|145
1622199300000|2021-05-28 10:55:00|1485.7|1484.5|1485.9|1484.7|1486.7|1485.5|1485.6|1484.4|233
1622199600000|2021-05-28 11:00:00|1485.8|1484.6|1485.9|1484.7|1486.1|1484.9|1485.4|1484.2|51
1622199900000|2021-05-28 11:05:00|1486|1484.8|1485.7|1484.5|1486.2|1485|1485.4|1484.2|35
1622200200000|2021-05-28 11:10:00|1485.8|1484.6|1486.4|1485.2|1486.4|1485.2|1485.7|1484.5|27
1622200500000|2021-05-28 11:15:00|1486.6|1485.4|1485.8|1484.6|1486.6|1485.4|1485.5|1484.3|194
1622200800000|2021-05-28 11:20:00|1485.7|1484.5|1484.2|1483|1485.7|1484.5|1484.1|1482.9|87
1622201100000|2021-05-28 11:25:00|1484.1|1482.9|1484.6|1483.4|1484.6|1483.4|1483.7|1482.5|147
1622201400000|2021-05-28 11:30:00|1484.7|1483.5|1485.7|1484.5|1485.8|1484.6|1484.5|1483.3|90
1622201700000|2021-05-28 11:35:00|1485.8|1484.6|1486.7|1485.5|1486.7|1485.5|1485.8|1484.6|52
1622202000000|2021-05-28 11:40:00|1486.6|1485.4|1486.5|1485.3|1487.7|1486.5|1486.3|1485.1|155
1622202300000|2021-05-28 11:45:00|1486.8|1485.6|1482.6|1481.4|1486.8|1485.6|1482.6|1481.4|187
1622202600000|2021-05-28 11:50:00|1482.5|1481.3|1483.9|1482.7|1484.3|1483.1|1482.3|1481.1|203
1622202900000|2021-05-28 11:55:00|1483.7|1482.5|1483.5|1482.3|1483.7|1482.5|1482.6|1481.4|56
1622203200000|2021-05-28 12:00:00|1483.4|1482.2|1482.1|1480.9|1483.4|1482.2|1481.3|1480.1|178
1622203500000|2021-05-28 12:05:00|1481.9|1480.7|1478|1476.8|1481.9|1480.7|1477.3|1476.1|436
1622203800000|2021-05-28 12:10:00|1477.9|1476.7|1473.9|1472.7|1478.3|1477.1|1473.8|1472.6|413
1622204100000|2021-05-28 12:15:00|1474|1472.8|1477|1475.8|1477|1475.8|1474|1472.8|220
1622204400000|2021-05-28 12:20:00|1476.6|1475.4|1476.5|1475.3|1477.5|1476.3|1476.2|1475|177
1622204700000|2021-05-28 12:25:00|1476.4|1475.2|1476.4|1475.2|1477.6|1476.4|1475.6|1474.4|222
1622205000000|2021-05-28 12:30:00|1476.3|1475.1|1473.5|1472.3|1476.5|1475.3|1472|1470.8|313
1622205300000|2021-05-28 12:35:00|1473.4|1472.2|1475.2|1474|1475.2|1474|1472.9|1471.7|134
1622205600000|2021-05-28 12:40:00|1475.4|1474.2|1478.6|1477.4|1479.3|1478.1|1475|1473.8|291
1622208600000|2021-05-28 13:30:00|1477.7|1476.5|1476.2|1475|1479.7|1478.5|1472.7|1471.5|1854
1622208900000|2021-05-28 13:35:00|1475.8|1474.6|1476.9|1475.7|1477.1|1475.9|1472.2|1471|1195
1622209200000|2021-05-28 13:40:00|1476.8|1475.6|1475.4|1474.2|1476.9|1475.7|1475.2|1474|795
1622209500000|2021-05-28 13:45:00|1475.3|1474.1|1473.4|1472.2|1475.5|1474.3|1471.9|1470.7|857
1622209800000|2021-05-28 13:50:00|1473.5|1472.3|1476.8|1475.6|1476.9|1475.7|1472.6|1471.4|558
1622210100000|2021-05-28 13:55:00|1477.1|1475.9|1480.8|1479.6|1481.8|1480.6|1477|1475.8|1233
1622210400000|2021-05-28 14:00:00|1480.6|1479.4|1483.2|1482|1484|1482.8|1479.8|1478.6|1067
1622210700000|2021-05-28 14:05:00|1483.1|1481.9|1482.2|1481|1484.7|1483.5|1480.9|1479.7|801
1622211000000|2021-05-28 14:10:00|1482.4|1481.2|1479.7|1478.5|1483|1481.8|1479.3|1478.1|624
1622211300000|2021-05-28 14:15:00|1479.8|1478.6|1485.3|1484.1|1485.3|1484.1|1479.5|1478.3|603
1622211600000|2021-05-28 14:20:00|1485.2|1484|1482.5|1481.3|1485.4|1484.2|1482.3|1481.1|606
1622211900000|2021-05-28 14:25:00|1482.4|1481.2|1482.9|1481.7|1483.6|1482.4|1481.2|1480|575
1622212200000|2021-05-28 14:30:00|1483.1|1481.9|1482.8|1481.6|1484.8|1483.6|1480.4|1479.2|651
1622212500000|2021-05-28 14:35:00|1483|1481.8|1481.8|1480.6|1484.2|1483|1480.1|1478.9|490
1622212800000|2021-05-28 14:40:00|1482|1480.8|1478.4|1477.2|1482.1|1480.9|1477.1|1475.9|777
1622213100000|2021-05-28 14:45:00|1478.2|1477|1477.8|1476.6|1478.5|1477.3|1476.5|1475.3|587
1622213400000|2021-05-28 14:50:00|1477.7|1476.5|1478.9|1477.7|1479.9|1478.7|1477.5|1476.3|406
1622213700000|2021-05-28 14:55:00|1478.8|1477.6|1478.1|1476.9|1479.4|1478.2|1477.4|1476.2|437
1622214000000|2021-05-28 15:00:00|1478.6|1477.4|1479.2|1478|1480.1|1478.9|1478.5|1477.3|286
1622214300000|2021-05-28 15:05:00|1479.1|1477.9|1480.9|1479.7|1481.2|1480|1478.9|1477.7|266
1622214600000|2021-05-28 15:10:00|1480.7|1479.5|1480.4|1479.2|1481.5|1480.3|1480.1|1478.9|223
1622214900000|2021-05-28 15:15:00|1480.1|1478.9|1483.6|1482.4|1483.6|1482.4|1479.9|1478.7|377
1622215200000|2021-05-28 15:20:00|1483.7|1482.5|1484.3|1483.1|1486.1|1484.9|1483.7|1482.5|523
1622215500000|2021-05-28 15:25:00|1484.5|1483.3|1482.1|1480.9|1484.5|1483.3|1481.6|1480.4|431
1622215800000|2021-05-28 15:30:00|1482|1480.8|1481.3|1480.1|1482.3|1481.1|1480.2|1479|346
1622216100000|2021-05-28 15:35:00|1481.2|1480|1479.3|1478.1|1482|1480.8|1478.9|1477.7|368
1622216400000|2021-05-28 15:40:00|1479.2|1478|1479.6|1478.4|1481|1479.8|1478.9|1477.7|316
1622216700000|2021-05-28 15:45:00|1479.7|1478.5|1479.3|1478.1|1480.1|1478.9|1478.8|1477.6|263
1622217000000|2021-05-28 15:50:00|1479.2|1478|1477.2|1476|1479.4|1478.2|1477.1|1475.9|461
1622217300000|2021-05-28 15:55:00|1477.1|1475.9|1477.4|1476.2|1477.8|1476.6|1476.3|1475.1|331
1622217600000|2021-05-28 16:00:00|1477.5|1476.3|1476.2|1475|1477.6|1476.4|1475.9|1474.7|276
1622217900000|2021-05-28 16:05:00|1476.1|1474.9|1477.3|1476.1|1477.4|1476.2|1476|1474.8|306
1622218200000|2021-05-28 16:10:00|1477.4|1476.2|1477.8|1476.6|1478.9|1477.7|1476.8|1475.6|293
1622218500000|2021-05-28 16:15:00|1478|1476.8|1479.5|1478.3|1479.9|1478.7|1476.6|1475.4|370
1622218800000|2021-05-28 16:20:00|1479.7|1478.5|1482.1|1480.9|1482.9|1481.7|1479.3|1478.1|503
1622219100000|2021-05-28 16:25:00|1481.9|1480.7|1482.4|1481.2|1482.9|1481.7|1481.4|1480.2|268
1622219400000|2021-05-28 16:30:00|1482.5|1481.3|1480.9|1479.7|1482.6|1481.4|1480.3|1479.1|284
1622219700000|2021-05-28 16:35:00|1480.8|1479.6|1481.9|1480.7|1481.9|1480.7|1480.3|1479.1|201
1622220000000|2021-05-28 16:40:00|1481.8|1480.6|1481.3|1480.1|1481.8|1480.6|1479.7|1478.5|386
1622220300000|2021-05-28 16:45:00|1481.2|1480|1481.3|1480.1|1481.8|1480.6|1479.8|1478.6|294
1622220600000|2021-05-28 16:50:00|1481.2|1480|1482.8|1481.6|1482.8|1481.6|1480.8|1479.6|207
1622220900000|2021-05-28 16:55:00|1482.6|1481.4|1482|1480.8|1482.9|1481.7|1481.7|1480.5|192
1622221200000|2021-05-28 17:00:00|1481.8|1480.6|1482|1480.8|1482.3|1481.1|1481.2|1480|797
1622221500000|2021-05-28 17:05:00|1482.2|1481|1481.3|1480.1|1482.4|1481.2|1480.9|1479.7|209
1622221800000|2021-05-28 17:10:00|1481.5|1480.3|1481.2|1480|1482.8|1481.6|1480.9|1479.7|283
1622222100000|2021-05-28 17:15:00|1481.3|1480.1|1478.6|1477.4|1481.3|1480.1|1478.1|1476.9|589
1622222400000|2021-05-28 17:20:00|1478.7|1477.5|1478|1476.8|1479.4|1478.2|1476.4|1475.2|529
1622222700000|2021-05-28 17:25:00|1477.9|1476.7|1478.5|1477.3|1478.9|1477.7|1477.6|1476.4|310
1622223000000|2021-05-28 17:30:00|1478.4|1477.2|1479|1477.8|1479.2|1478|1477.7|1476.5|204
1622223300000|2021-05-28 17:35:00|1478.8|1477.6|1479.8|1478.6|1480.1|1478.9|1478.6|1477.4|297
1622223600000|2021-05-28 17:40:00|1479.6|1478.4|1479.2|1478|1480|1478.8|1478.7|1477.5|210
1622223900000|2021-05-28 17:45:00|1479.3|1478.1|1480.4|1479.2|1480.6|1479.4|1478.6|1477.4|286
1622224200000|2021-05-28 17:50:00|1480.6|1479.4|1481.1|1479.9|1481.8|1480.6|1479.5|1478.3|421
1622224500000|2021-05-28 17:55:00|1481.3|1480.1|1480|1478.8|1481.8|1480.6|1479.2|1478|432
1622224800000|2021-05-28 18:00:00|1480.1|1478.9|1478.9|1477.7|1480.1|1478.9|1478.5|1477.3|425
1622225100000|2021-05-28 18:05:00|1478.8|1477.6|1478.8|1477.6|1480.1|1478.9|1477.8|1476.6|703
1622225400000|2021-05-28 18:10:00|1478.5|1477.3|1477.2|1476|1479.5|1478.3|1477|1475.8|1370
1622225700000|2021-05-28 18:15:00|1477.5|1476.3|1476.7|1475.5|1478.1|1476.9|1476.5|1475.3|611
1622505600000|2021-06-01 00:00:00|1480.2|1479|1475.3|1474.1|1482.3|1481.1|1474.9|1473.7|1139
1622505900000|2021-06-01 00:05:00|1475.7|1474.5|1478|1476.8|1478|1476.8|1475.2|1474|315
1622506200000|2021-06-01 00:10:00|1477.9|1476.7|1477.6|1476.4|1478.7|1477.5|1476.9|1475.7|300
1622506500000|2021-06-01 00:15:00|1477.7|1476.5|1477.7|1476.5|1478.8|1477.6|1476|1474.8|264
1622506800000|2021-06-01 00:20:00|1478|1476.8|1475.5|1474.3|1478.4|1477.2|1474.9|1473.7|215
1622507100000|2021-06-01 00:25:00|1475.7|1474.5|1477|1475.8|1477.2|1476|1474|1472.8|182
1622507400000|2021-06-01 00:30:00|1477.1|1475.9|1477|1475.8|1477.4|1476.2|1476.7|1475.5|73
1622507700000|2021-06-01 00:35:00|1477.1|1475.9|1476.3|1475.1|1477.4|1476.2|1476|1474.8|68
1622508000000|2021-06-01 00:40:00|1476.4|1475.2|1477.6|1476.4|1477.6|1476.4|1476.4|1475.2|37
1622508300000|2021-06-01 00:45:00|1477.8|1476.6|1477.8|1476.6|1477.9|1476.7|1477.5|1476.3|108
1622508600000|2021-06-01 00:50:00|1478.2|1477|1479.3|1478.1|1479.4|1478.2|1478|1476.8|126
1622508900000|2021-06-01 00:55:00|1479.2|1478|1480.3|1479.1|1481.1|1479.9|1479|1477.8|125
1622509200000|2021-06-01 01:00:00|1480.1|1478.9|1480.5|1479.3|1481.2|1480|1479.9|1478.7|108
1622509500000|2021-06-01 01:05:00|1480.6|1479.4|1480.9|1479.7|1481.1|1479.9|1480|1478.8|162
1622509800000|2021-06-01 01:10:00|1481|1479.8|1481.1|1479.9|1481.3|1480.1|1480.5|1479.3|81
1622510100000|2021-06-01 01:15:00|1481.2|1480|1482.5|1481.3|1483|1481.8|1481.2|1480|141
1622510400000|2021-06-01 01:20:00|1482.6|1481.4|1481.2|1480|1482.9|1481.7|1481.2|1480|116
1622510700000|2021-06-01 01:25:00|1481.3|1480.1|1482.2|1481|1482.6|1481.4|1481.2|1480|95
1622511000000|2021-06-01 01:30:00|1482.3|1481.1|1481.5|1480.3|1482.5|1481.3|1481.3|1480.1|45
1622511300000|2021-06-01 01:35:00|1481.4|1480.2|1482.1|1480.9|1482.1|1480.9|1481.1|1479.9|32
1622511600000|2021-06-01 01:40:00|1482.3|1481.1|1481.9|1480.7|1483|1481.8|1481.6|1480.4|78
1622511900000|2021-06-01 01:45:00|1482|1480.8|1481.7|1480.5|1482.5|1481.3|1481.3|1480.1|26
1622512200000|2021-06-01 01:50:00|1481.8|1480.6|1480.9|1479.7|1481.9|1480.7|1480.7|1479.5|87
1622512500000|2021-06-01 01:55:00|1480.8|1479.6|1482|1480.8|1482|1480.8|1480.1|1478.9|79
1622512800000|2021-06-01 02:00:00|1481.9|1480.7|1482|1480.8|1482.2|1481|1481.5|1480.3|75
1622513100000|2021-06-01 02:05:00|1482.1|1480.9|1482.4|1481.2|1482.9|1481.7|1481.9|1480.7|28
1622513400000|2021-06-01 02:10:00|1482.2|1481|1481.7|1480.5|1482.5|1481.3|1481.7|1480.5|54
1622513700000|2021-06-01 02:15:00|1481.8|1480.6|1481.5|1480.3|1482.4|1481.2|1481.3|1480.1|56
1622514000000|2021-06-01 02:20:00|1481.4|1480.2|1481.1|1479.9|1481.6|1480.4|1480.8|1479.6|89
1622514300000|2021-06-01 02:25:00|1481|1479.8|1481.1|1479.9|1481.1|1479.9|1480.4|1479.2|11
1622514600000|2021-06-01 02:30:00|1481|1479.8|1480.3|1479.1|1481|1479.8|1480|1478.8|59
1622514900000|2021-06-01 02:35:00|1480.2|1479|1478.7|1477.5|1480.2|1479|1478.4|1477.2|160
1622515200000|2021-06-01 02:40:00|1478.6|1477.4|1478.9|1477.7|1478.9|1477.7|1478.4|1477.2|33
1622515500000|2021-06-01 02:45:00|1478.8|1477.6|1479.2|1478|1479.2|1478|1478.3|1477.1|37
1622515800000|2021-06-01 02:50:00|1479|1477.8|1480|1478.8|1480|1478.8|1478.6|1477.4|95
1622516100000|2021-06-01 02:55:00|1479.9|1478.7|1479.4|1478.2|1480|1478.8|1478.9|1477.7|20
1622516400000|2021-06-01 03:00:00|1479.3|1478.1|1479.6|1478.4|1479.8|1478.6|1479.2|1478|4
1622516700000|2021-06-01 03:05:00|1479.5|1478.3|1479.5|1478.3|1479.5|1478.3|1479|1477.8|17
1622517000000|2021-06-01 03:10:00|1479.3|1478.1|1479.5|1478.3|1479.7|1478.5|1479.2|1478|8
1622517300000|2021-06-01 03:15:00|1479.6|1478.4|1480|1478.8|1480.1|1478.9|1479.3|1478.1|17
1622517600000|2021-06-01 03:20:00|1480.1|1478.9|1480|1478.8|1480.5|1479.3|1480|1478.8|5
1622517900000|2021-06-01 03:25:00|1479.8|1478.6|1479.5|1478.3|1479.8|1478.6|1479.3|1478.1|19
1622518200000|2021-06-01 03:30:00|1479.6|1478.4|1479.7|1478.5|1480|1478.8|1479.4|1478.2|6
1622518500000|2021-06-01 03:35:00|1479.6|1478.4|1479.6|1478.4|1480|1478.8|1479.4|1478.2|56
1622518800000|2021-06-01 03:40:00|1479.5|1478.3|1479.1|1477.9|1479.5|1478.3|1479.1|1477.9|3
1622519100000|2021-06-01 03:45:00|1479.2|1478|1478.7|1477.5|1479.2|1478|1478.5|1477.3|24
1622519400000|2021-06-01 03:50:00|1478.6|1477.4|1478.4|1477.2|1478.6|1477.4|1478.1|1476.9|11
1622519700000|2021-06-01 03:55:00|1478.5|1477.3|1478.4|1477.2|1478.6|1477.4|1478.3|1477.1|7
1622520000000|2021-06-01 04:00:00|1478.3|1477.1|1478.7|1477.5|1478.8|1477.6|1478.3|1477.1|3
1622520300000|2021-06-01 04:05:00|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.4|1477.2|15
1622520600000|2021-06-01 04:10:00|1478.8|1477.6|1479.1|1477.9|1479.1|1477.9|1478.7|1477.5|21
1622520900000|2021-06-01 04:15:00|1479.2|1478|1478.8|1477.6|1479.3|1478.1|1478.6|1477.4|4
1622521200000|2021-06-01 04:20:00|1478.5|1477.3|1478.7|1477.5|1478.9|1477.7|1478.3|1477.1|27
1622521500000|2021-06-01 04:25:00|1478.5|1477.3|1478.7|1477.5|1478.8|1477.6|1478.5|1477.3|5
1622521800000|2021-06-01 04:30:00|1478.8|1477.6|1479.3|1478.1|1480|1478.8|1478.7|1477.5|40
1622522100000|2021-06-01 04:35:00|1479.4|1478.2|1479.5|1478.3|1479.5|1478.3|1479.3|1478.1|5
1622522400000|2021-06-01 04:40:00|1479.3|1478.1|1479.3|1478.1|1479.4|1478.2|1479.1|1477.9|12
1622522700000|2021-06-01 04:45:00|1479.4|1478.2|1479.3|1478.1|1479.5|1478.3|1479|1477.8|4
1622523000000|2021-06-01 04:50:00|1479.2|1478|1479.2|1478|1479.3|1478.1|1479|1477.8|3
1622523300000|2021-06-01 04:55:00|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.8|1477.6|3
1622523600000|2021-06-01 05:00:00|1478.8|1477.6|1478.2|1477|1478.9|1477.7|1478.2|1477|17
1622523900000|2021-06-01 05:05:00|1478|1476.8|1477.6|1476.4|1478|1476.8|1477.5|1476.3|56
1622524200000|2021-06-01 05:10:00|1477.5|1476.3|1477.4|1476.2|1477.7|1476.5|1477.3|1476.1|20
1622524500000|2021-06-01 05:15:00|1477.5|1476.3|1477.1|1475.9|1477.8|1476.6|1476.7|1475.5|52
1622524800000|2021-06-01 05:20:00|1477.2|1476|1477.3|1476.1|1478|1476.8|1477.1|1475.9|26
1622525100000|2021-06-01 05:25:00|1477.5|1476.3|1477.9|1476.7|1478|1476.8|1477.2|1476|20
1622525400000|2021-06-01 05:30:00|1477.8|1476.6|1476.2|1475|1477.8|1476.6|1476.1|1474.9|111
1622525700000|2021-06-01 05:35:00|1476.1|1474.9|1476.3|1475.1|1476.4|1475.2|1475.6|1474.4|80
1622526000000|2021-06-01 05:40:00|1476.2|1475|1476.4|1475.2|1476.6|1475.4|1475.7|1474.5|42
1622526300000|2021-06-01 05:45:00|1476.2|1475|1476.7|1475.5|1476.8|1475.6|1475.9|1474.7|38
1622526600000|2021-06-01 05:50:00|1476.8|1475.6|1477.2|1476|1477.5|1476.3|1476.3|1475.1|37
1622526900000|2021-06-01 05:55:00|1477.3|1476.1|1478.1|1476.9|1478.2|1477|1477|1475.8|73
1622527200000|2021-06-01 06:00:00|1478|1476.8|1478|1476.8|1478.3|1477.1|1477.5|1476.3|39
1622527500000|2021-06-01 06:05:00|1477.7|1476.5|1476.9|1475.7|1478|1476.8|1476.9|1475.7|30
1622527800000|2021-06-01 06:10:00|1476.8|1475.6|1476.4|1475.2|1477.2|1476|1476.1|1474.9|20
1622528100000|2021-06-01 06:15:00|1476.3|1475.1|1477.3|1476.1|1477.6|1476.4|1476.2|1475|18
1622528400000|2021-06-01 06:20:00|1477.2|1476|1476.5|1475.3|1477.2|1476|1476.3|1475.1|19
1622528700000|2021-06-01 06:25:00|1476.4|1475.2|1477.2|1476|1477.3|1476.1|1476.3|1475.1|8
1622529000000|2021-06-01 06:30:00|1477.3|1476.1|1477.9|1476.7|1478.4|1477.2|1477.2|1476|69
1622529300000|2021-06-01 06:35:00|1478|1476.8|1478.4|1477.2|1478.4|1477.2|1477.6|1476.4|26
1622529600000|2021-06-01 06:40:00|1478.2|1477|1478.2|1477|1478.9|1477.7|1477.8|1476.6|50
1622529900000|2021-06-01 06:45:00|1478.3|1477.1|1477.5|1476.3|1478.5|1477.3|1477.2|1476|44
1622530200000|2021-06-01 06:50:00|1477.4|1476.2|1477|1475.8|1477.6|1476.4|1477|1475.8|17
1622530500000|2021-06-01 06:55:00|1477.1|1475.9|1477.9|1476.7|1478|1476.8|1477.1|1475.9|67
1622530800000|2021-06-01 07:00:00|1477.8|1476.6|1479.5|1478.3|1479.6|1478.4|1477.8|1476.6|36
1622531100000|2021-06-01 07:05:00|1479.2|1478|1478.2|1477|1479.2|1478|1478|1476.8|67
1622531400000|2021-06-01 07:10:00|1478.4|1477.2|1478.8|1477.6|1479|1477.8|1478.3|1477.1|26
1622531700000|2021-06-01 07:15:00|1478.7|1477.5|1477.2|1476|1478.8|1477.6|1477.1|1475.9|37
1622532000000|2021-06-01 07:20:00|1477.3|1476.1|1477.5|1476.3|1477.7|1476.5|1476.9|1475.7|67
1622532300000|2021-06-01 07:25:00|1477.3|1476.1|1477.4|1476.2|1477.4|1476.2|1476.4|1475.2|25
1622532600000|2021-06-01 07:30:00|1477.5|1476.3|1478.5|1477.3|1478.8|1477.6|1477.5|1476.3|26
1622532900000|2021-06-01 07:35:00|1478.4|1477.2|1478|1476.8|1478.7|1477.5|1477.7|1476.5|12
1622533200000|2021-06-01 07:40:00|1477.9|1476.7|1478.2|1477|1478.7|1477.5|1477.9|1476.7|11
1622533500000|2021-06-01 07:45:00|1478.1|1476.9|1477.8|1476.6|1478.2|1477|1477.2|1476|36
1622533800000|2021-06-01 07:50:00|1477.9|1476.7|1477.5|1476.3|1478|1476.8|1477.5|1476.3|8
1622534100000|2021-06-01 07:55:00|1477.6|1476.4|1477.8|1476.6|1477.9|1476.7|1477.4|1476.2|14
1622534400000|2021-06-01 08:00:00|1477.7|1476.5|1478.8|1477.6|1478.9|1477.7|1477.6|1476.4|17
1622534700000|2021-06-01 08:05:00|1478.9|1477.7|1477.8|1476.6|1478.9|1477.7|1477.6|1476.4|14
1622535000000|2021-06-01 08:10:00|1477.6|1476.4|1477.7|1476.5|1478|1476.8|1477|1475.8|92
1622535300000|2021-06-01 08:15:00|1477.9|1476.7|1478.6|1477.4|1480.3|1479.1|1477.9|1476.7|130
1622535600000|2021-06-01 08:20:00|1478.5|1477.3|1476.9|1475.7|1478.6|1477.4|1476.7|1475.5|68
1622535900000|2021-06-01 08:25:00|1477.2|1476|1477.2|1476|1477.5|1476.3|1476.9|1475.7|48
1622536200000|2021-06-01 08:30:00|1477.1|1475.9|1476.6|1475.4|1477.3|1476.1|1476.3|1475.1|70
1622536500000|2021-06-01 08:35:00|1476.8|1475.6|1477.4|1476.2|1477.6|1476.4|1476.8|1475.6|49
1622536800000|2021-06-01 08:40:00|1477.3|1476.1|1477.1|1475.9|1477.4|1476.2|1477.1|1475.9|16
1622537100000|2021-06-01 08:45:00|1477.2|1476|1477|1475.8|1477.4|1476.2|1476.7|1475.5|52
1622537400000|2021-06-01 08:50:00|1477.1|1475.9|1476.8|1475.6|1477.8|1476.6|1476.7|1475.5|991
1622537700000|2021-06-01 08:55:00|1476.9|1475.7|1476.4|1475.2|1477|1475.8|1476|1474.8|67
1622538000000|2021-06-01 09:00:00|1476.3|1475.1|1476.3|1475.1|1476.4|1475.2|1475.9|1474.7|32
1622538300000|2021-06-01 09:05:00|1476.5|1475.3|1476.1|1474.9|1476.7|1475.5|1476|1474.8|32
1622538600000|2021-06-01 09:10:00|1476.2|1475|1476.6|1475.4|1476.6|1475.4|1476|1474.8|25
1622538900000|2021-06-01 09:15:00|1476.9|1475.7|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|121
1622539200000|2021-06-01 09:20:00|1476.9|1475.7|1477|1475.8|1477|1475.8|1476.4|1475.2|49
1622539500000|2021-06-01 09:25:00|1476.8|1475.6|1477.3|1476.1|1477.3|1476.1|1476.3|1475.1|80
1622539800000|2021-06-01 09:30:00|1477.2|1476|1476.8|1475.6|1477.3|1476.1|1476.6|1475.4|21
1622540100000|2021-06-01 09:35:00|1476.7|1475.5|1476.9|1475.7|1477.2|1476|1476.4|1475.2|14
1622540400000|2021-06-01 09:40:00|1476.8|1475.6|1477.5|1476.3|1477.6|1476.4|1476.8|1475.6|106
1622540700000|2021-06-01 09:45:00|1477.7|1476.5|1477|1475.8|1477.7|1476.5|1476.7|1475.5|72
1622541000000|2021-06-01 09:50:00|1476.9|1475.7|1476|1474.8|1477|1475.8|1476|1474.8|39
1622541300000|2021-06-01 09:55:00|1476.1|1474.9|1476|1474.8|1476.2|1475|1475.8|1474.6|32
1622541600000|2021-06-01 10:00:00|1476.1|1474.9|1475.6|1474.4|1476.2|1475|1475.5|1474.3|43
1622541900000|2021-06-01 10:05:00|1475.7|1474.5|1476|1474.8|1476.2|1475|1475.5|1474.3|41
1622542200000|2021-06-01 10:10:00|1476.1|1474.9|1475.9|1474.7|1476.2|1475|1475.9|1474.7|29
1622542500000|2021-06-01 10:15:00|1475.7|1474.5|1476|1474.8|1476|1474.8|1475.7|1474.5|14
1622542800000|2021-06-01 10:20:00|1475.9|1474.7|1475.6|1474.4|1476.1|1474.9|1475.5|1474.3|9
1622543100000|2021-06-01 10:25:00|1475.5|1474.3|1475.7|1474.5|1475.9|1474.7|1475|1473.8|105
1622543400000|2021-06-01 10:30:00|1475.5|1474.3|1476.1|1474.9|1476.1|1474.9|1475.5|1474.3|56
1622543700000|2021-06-01 10:35:00|1476.5|1475.3|1476.9|1475.7|1476.9|1475.7|1476.5|1475.3|15
1622544000000|2021-06-01 10:40:00|1476.7|1475.5|1476.7|1475.5|1476.9|1475.7|1476.6|1475.4|8
1622544300000|2021-06-01 10:45:00|1476|1474.8|1476.5|1475.3|1476.5|1475.3|1475.8|1474.6|15
1622544600000|2021-06-01 10:50:00|1476.6|1475.4|1476.9|1475.7|1476.9|1475.7|1476.5|1475.3|0
1622544900000|2021-06-01 10:55:00|1477|1475.8|1476.3|1475.1|1477.1|1475.9|1476.3|1475.1|6
1622545200000|2021-06-01 11:00:00|1475.9|1474.7|1476|1474.8|1476.3|1475.1|1475.8|1474.6|7
1622545500000|2021-06-01 11:05:00|1476.4|1475.2|1476.3|1475.1|1476.6|1475.4|1476.3|1475.1|20
1622545800000|2021-06-01 11:10:00|1476.4|1475.2|1477.7|1476.5|1477.9|1476.7|1476.3|1475.1|38
1622546100000|2021-06-01 11:15:00|1478|1476.8|1477.5|1476.3|1478.6|1477.4|1477.4|1476.2|87
1622546400000|2021-06-01 11:20:00|1477.7|1476.5|1477.5|1476.3|1477.7|1476.5|1477.1|1475.9|11
1622546700000|2021-06-01 11:25:00|1477.6|1476.4|1478.5|1477.3|1479|1477.8|1477.3|1476.1|39
1622547000000|2021-06-01 11:30:00|1478.6|1477.4|1478.7|1477.5|1479.3|1478.1|1477.8|1476.6|88
1622547300000|2021-06-01 11:35:00|1478.8|1477.6|1479.3|1478.1|1479.7|1478.5|1478.8|1477.6|88
1622547600000|2021-06-01 11:40:00|1479.2|1478|1480.2|1479|1480.4|1479.2|1479.2|1478|88
1622547900000|2021-06-01 11:45:00|1480.3|1479.1|1480.5|1479.3|1480.6|1479.4|1480.1|1478.9|75
1622548200000|2021-06-01 11:50:00|1480.6|1479.4|1482.2|1481|1482.2|1481|1480.1|1478.9|81
1622548500000|2021-06-01 11:55:00|1482|1480.8|1482.8|1481.6|1483.2|1482|1481.8|1480.6|183
1622548800000|2021-06-01 12:00:00|1483|1481.8|1484|1482.8|1484.9|1483.7|1483|1481.8|236
1622549100000|2021-06-01 12:05:00|1484.2|1483|1485.8|1484.6|1485.9|1484.7|1483.9|1482.7|240
1622549400000|2021-06-01 12:10:00|1485.7|1484.5|1486|1484.8|1486.1|1484.9|1484.4|1483.2|218
1622549700000|2021-06-01 12:15:00|1486.1|1484.9|1485.9|1484.7|1486.3|1485.1|1485.4|1484.2|172
1622550000000|2021-06-01 12:20:00|1485.8|1484.6|1490.8|1489.6|1490.8|1489.6|1485.6|1484.4|545
1622550300000|2021-06-01 12:25:00|1490.7|1489.5|1489.7|1488.5|1490.7|1489.5|1488.7|1487.5|429
1622550600000|2021-06-01 12:30:00|1490|1488.8|1490.1|1488.9|1491.2|1490|1489.2|1488|258
1622550900000|2021-06-01 12:35:00|1490.3|1489.1|1490|1488.8|1491.5|1490.3|1490|1488.8|278
1622551200000|2021-06-01 12:40:00|1490.1|1488.9|1489.5|1488.3|1490.1|1488.9|1488.6|1487.4|272
1622554200000|2021-06-01 13:30:00|1491.8|1490.6|1505.2|1504|1507.7|1506.5|1489.6|1488.4|2951
1622554500000|2021-06-01 13:35:00|1505.6|1504.4|1501.7|1500.5|1507.4|1506.2|1501.3|1500.1|1785
1622554800000|2021-06-01 13:40:00|1501.6|1500.4|1505.5|1504.3|1505.6|1504.4|1500.9|1499.7|1148
1622555100000|2021-06-01 13:45:00|1505.4|1504.2|1511.1|1509.9|1511.7|1510.5|1505.1|1503.9|2044
1622555400000|2021-06-01 13:50:00|1511|1509.8|1508.3|1507.1|1511.7|1510.5|1508.2|1507|1452
1622555700000|2021-06-01 13:55:00|1508.2|1507|1505.6|1504.4|1509.5|1508.3|1504|1502.8|1097
1622556000000|2021-06-01 14:00:00|1505.7|1504.5|1500.5|1499.3|1508.2|1507|1500.5|1499.3|1430
1622556300000|2021-06-01 14:05:00|1500.6|1499.4|1498.3|1497.1|1502.7|1501.5|1497.8|1496.6|1685
1622556600000|2021-06-01 14:10:00|1498.2|1497|1497.8|1496.6|1501.3|1500.1|1497.1|1495.9|1187
1622556900000|2021-06-01 14:15:00|1497.6|1496.4|1498.9|1497.7|1501|1499.8|1497.6|1496.4|785
1622557200000|2021-06-01 14:20:00|1498.6|1497.4|1500.2|1499|1501.2|1500|1498.1|1496.9|659
1622557500000|2021-06-01 14:25:00|1499.5|1498.3|1496.2|1495|1500|1498.8|1496.2|1495|732
1622557800000|2021-06-01 14:30:00|1496.4|1495.2|1497|1495.8|1497.3|1496.1|1494.1|1492.9|914
1622558100000|2021-06-01 14:35:00|1496.8|1495.6|1494.2|1493|1498.4|1497.2|1494.2|1493|937
1622558400000|2021-06-01 14:40:00|1494.4|1493.2|1494.3|1493.1|1498.3|1497.1|1493.9|1492.7|727
1622558700000|2021-06-01 14:45:00|1494.4|1493.2|1492.8|1491.6|1494.4|1493.2|1491.3|1490.1|1102
1622559000000|2021-06-01 14:50:00|1493|1491.8|1490.4|1489.2|1493.4|1492.2|1490.2|1489|906
1622559300000|2021-06-01 14:55:00|1490.3|1489.1|1488.9|1487.7|1490.3|1489.1|1488.8|1487.6|860
1622559600000|2021-06-01 15:00:00|1489|1487.8|1490.5|1489.3|1490.8|1489.6|1487.3|1486.1|869
1622559900000|2021-06-01 15:05:00|1490.7|1489.5|1489.2|1488|1490.7|1489.5|1487.2|1486|609
1622560200000|2021-06-01 15:10:00|1489.4|1488.2|1485.2|1484|1489.8|1488.6|1484.4|1483.2|924
1622560500000|2021-06-01 15:15:00|1485.3|1484.1|1482.2|1481|1485.7|1484.5|1481.7|1480.5|1255
1622560800000|2021-06-01 15:20:00|1482.3|1481.1|1485.3|1484.1|1485.8|1484.6|1482.1|1480.9|844
1622561100000|2021-06-01 15:25:00|1485.4|1484.2|1483.5|1482.3|1485.6|1484.4|1483|1481.8|453
1622561400000|2021-06-01 15:30:00|1483.9|1482.7|1482.5|1481.3|1484|1482.8|1479.4|1478.2|818
1622561700000|2021-06-01 15:35:00|1482.2|1481|1479.9|1478.7|1482.5|1481.3|1479.6|1478.4|478
1622562000000|2021-06-01 15:40:00|1479.8|1478.6|1481|1479.8|1482.3|1481.1|1479.6|1478.4|478
1622562300000|2021-06-01 15:45:00|1481.2|1480|1484.2|1483|1484.3|1483.1|1480.9|1479.7|487
1622562600000|2021-06-01 15:50:00|1484.1|1482.9|1481.3|1480.1|1484.1|1482.9|1481.1|1479.9|298
1622562900000|2021-06-01 15:55:00|1481.2|1480|1481.6|1480.4|1481.9|1480.7|1478.7|1477.5|631
1622563200000|2021-06-01 16:00:00|1481.7|1480.5|1480|1478.8|1482|1480.8|1479.8|1478.6|381
1622563500000|2021-06-01 16:05:00|1480.1|1478.9|1481.7|1480.5|1483|1481.8|1480.1|1478.9|313
1622563800000|2021-06-01 16:10:00|1481.5|1480.3|1480.9|1479.7|1482.2|1481|1480.2|1479|242
1622564100000|2021-06-01 16:15:00|1481.2|1480|1481.8|1480.6|1483.2|1482|1480.6|1479.4|335
1622564400000|2021-06-01 16:20:00|1482|1480.8|1482.7|1481.5|1483.5|1482.3|1481.6|1480.4|237
1622564700000|2021-06-01 16:25:00|1482.8|1481.6|1484|1482.8|1484.6|1483.4|1482.8|1481.6|253
1622565000000|2021-06-01 16:30:00|1484.2|1483|1483.2|1482|1485.5|1484.3|1482.7|1481.5|542
1622565300000|2021-06-01 16:35:00|1483.3|1482.1|1483.9|1482.7|1484.9|1483.7|1483.3|1482.1|286
1622565600000|2021-06-01 16:40:00|1484|1482.8|1483|1481.8|1484.6|1483.4|1482.9|1481.7|180
1622565900000|2021-06-01 16:45:00|1483.2|1482|1482.6|1481.4|1484.4|1483.2|1482.1|1480.9|360
1622566200000|2021-06-01 16:50:00|1482.7|1481.5|1483.6|1482.4|1484.3|1483.1|1482.5|1481.3|256
1622566500000|2021-06-01 16:55:00|1483.8|1482.6|1483.6|1482.4|1484.1|1482.9|1482.9|1481.7|178
1622566800000|2021-06-01 17:00:00|1483.5|1482.3|1484|1482.8|1485.4|1484.2|1483.4|1482.2|178
1622567100000|2021-06-01 17:05:00|1484.1|1482.9|1483.3|1482.1|1484.7|1483.5|1482.4|1481.2|186
1622567400000|2021-06-01 17:10:00|1483.2|1482|1483|1481.8|1484.8|1483.6|1482.3|1481.1|328
1622567700000|2021-06-01 17:15:00|1483.1|1481.9|1482.2|1481|1483.5|1482.3|1482|1480.8|202
1622568000000|2021-06-01 17:20:00|1482|1480.8|1480.6|1479.4|1482.2|1481|1479.7|1478.5|399
1622568300000|2021-06-01 17:25:00|1480.7|1479.5|1482|1480.8|1482.9|1481.7|1480.5|1479.3|203
1622568600000|2021-06-01 17:30:00|1481.9|1480.7|1481.9|1480.7|1482.5|1481.3|1481.2|1480|179
1622568900000|2021-06-01 17:35:00|1482|1480.8|1483.6|1482.4|1484|1482.8|1481.9|1480.7|185
1622569200000|2021-06-01 17:40:00|1483.7|1482.5|1482.6|1481.4|1484.7|1483.5|1482.5|1481.3|312
1622569500000|2021-06-01 17:45:00|1482.5|1481.3|1484.7|1483.5|1485|1483.8|1482.5|1481.3|211
1622569800000|2021-06-01 17:50:00|1484.8|1483.6|1484.8|1483.6|1486.2|1485|1484.7|1483.5|506
1622570100000|2021-06-01 17:55:00|1484.9|1483.7|1484|1482.8|1486.2|1485|1482.6|1481.4|735
1622570400000|2021-06-01 18:00:00|1484.1|1482.9|1483.4|1482.2|1484.9|1483.7|1482.8|1481.6|581
1622570700000|2021-06-01 18:05:00|1483.3|1482.1|1483|1481.8|1483.8|1482.6|1482.3|1481.1|512
1622571000000|2021-06-01 18:10:00|1483.2|1482|1484.8|1483.6|1485.7|1484.5|1481.2|1480|1784
1622571300000|2021-06-01 18:15:00|1485.2|1484|1484.3|1483.1|1486.1|1484.9|1483.6|1482.4|749
1622592000000|2021-06-02 00:00:00|1480.3|1479.1|1481.3|1480.1|1481.9|1480.7|1477.4|1476.2|505
1622592300000|2021-06-02 00:05:00|1481.1|1479.9|1484|1482.8|1484|1482.8|1479.9|1478.7|444
1622592600000|2021-06-02 00:10:00|1483.9|1482.7|1482.5|1481.3|1484.2|1483|1482|1480.8|144
1622592900000|2021-06-02 00:15:00|1482.7|1481.5|1484|1482.8|1484.4|1483.2|1482.7|1481.5|136
1622593200000|2021-06-02 00:20:00|1483.7|1482.5|1484.2|1483|1484.2|1483|1483.1|1481.9|90
1622593500000|2021-06-02 00:25:00|1484.3|1483.1|1483.2|1482|1484.5|1483.3|1482.9|1481.7|49
1622593800000|2021-06-02 00:30:00|1483.4|1482.2|1484|1482.8|1484.5|1483.3|1483.4|1482.2|38
1622594100000|2021-06-02 00:35:00|1483.8|1482.6|1485|1483.8|1485.3|1484.1|1483.8|1482.6|44
1622594400000|2021-06-02 00:40:00|1484.6|1483.4|1484.6|1483.4|1485.2|1484|1484.4|1483.2|34
1622594700000|2021-06-02 00:45:00|1484.4|1483.2|1484.3|1483.1|1484.5|1483.3|1483.8|1482.6|54
1622595000000|2021-06-02 00:50:00|1484.4|1483.2|1484.1|1482.9|1484.9|1483.7|1483.8|1482.6|31
1622595300000|2021-06-02 00:55:00|1484|1482.8|1484.2|1483|1484.4|1483.2|1483.5|1482.3|32
1622595600000|2021-06-02 01:00:00|1484.1|1482.9|1484.5|1483.3|1484.6|1483.4|1482.5|1481.3|106
1622595900000|2021-06-02 01:05:00|1484.6|1483.4|1484.7|1483.5|1485.4|1484.2|1483.6|1482.4|125
1622596200000|2021-06-02 01:10:00|1484.8|1483.6|1484.5|1483.3|1485|1483.8|1484.3|1483.1|36
1622596500000|2021-06-02 01:15:00|1484.3|1483.1|1484.6|1483.4|1485|1483.8|1484.3|1483.1|88
1622596800000|2021-06-02 01:20:00|1484.7|1483.5|1486.6|1485.4|1487.3|1486.1|1484.6|1483.4|85
1622597100000|2021-06-02 01:25:00|1486.4|1485.2|1486.9|1485.7|1487.5|1486.3|1486.3|1485.1|109
1622597400000|2021-06-02 01:30:00|1487|1485.8|1486.6|1485.4|1487.7|1486.5|1486.3|1485.1|67
1622597700000|2021-06-02 01:35:00|1486.4|1485.2|1487.4|1486.2|1487.4|1486.2|1485.9|1484.7|131
1622598000000|2021-06-02 01:40:00|1487.3|1486.1|1488.4|1487.2|1488.4|1487.2|1487.2|1486|65
1622598300000|2021-06-02 01:45:00|1488.5|1487.3|1489|1487.8|1489.9|1488.7|1488.3|1487.1|74
1622598600000|2021-06-02 01:50:00|1489.1|1487.9|1489.5|1488.3|1489.8|1488.6|1488.6|1487.4|72
1622598900000|2021-06-02 01:55:00|1489.4|1488.2|1489.5|1488.3|1489.9|1488.7|1488.9|1487.7|43
1622599200000|2021-06-02 02:00:00|1489.3|1488.1|1487.9|1486.7|1489.4|1488.2|1487.7|1486.5|54
1622599500000|2021-06-02 02:05:00|1488|1486.8|1488.1|1486.9|1488.1|1486.9|1487.2|1486|51
1622599800000|2021-06-02 02:10:00|1488.4|1487.2|1488.2|1487|1489|1487.8|1488.2|1487|20
1622600100000|2021-06-02 02:15:00|1488|1486.8|1488|1486.8|1488.2|1487|1487.7|1486.5|14
1622600400000|2021-06-02 02:20:00|1488.2|1487|1488|1486.8|1488.5|1487.3|1487.7|1486.5|20
1622600700000|2021-06-02 02:25:00|1488.1|1486.9|1487.3|1486.1|1488.5|1487.3|1487.3|1486.1|41
1622601000000|2021-06-02 02:30:00|1487.2|1486|1488.6|1487.4|1489.3|1488.1|1487.2|1486|80
1622601300000|2021-06-02 02:35:00|1488.5|1487.3|1488.4|1487.2|1488.7|1487.5|1487.5|1486.3|31
1622601600000|2021-06-02 02:40:00|1488.5|1487.3|1487.6|1486.4|1488.5|1487.3|1487.6|1486.4|9
1622601900000|2021-06-02 02:45:00|1487.7|1486.5|1488.1|1486.9|1488.1|1486.9|1487.3|1486.1|23
1622602200000|2021-06-02 02:50:00|1488|1486.8|1487.5|1486.3|1488.5|1487.3|1487.4|1486.2|51
1622602500000|2021-06-02 02:55:00|1487.6|1486.4|1487.2|1486|1487.8|1486.6|1487|1485.8|32
1622602800000|2021-06-02 03:00:00|1487.3|1486.1|1487.6|1486.4|1487.7|1486.5|1487|1485.8|32
1622603100000|2021-06-02 03:05:00|1487.5|1486.3|1487|1485.8|1487.5|1486.3|1486.9|1485.7|18
1622603400000|2021-06-02 03:10:00|1487.1|1485.9|1487.1|1485.9|1487.1|1485.9|1486.5|1485.3|23
1622603700000|2021-06-02 03:15:00|1487|1485.8|1487.5|1486.3|1488|1486.8|1487|1485.8|29
1622604000000|2021-06-02 03:20:00|1487.6|1486.4|1487.6|1486.4|1488|1486.8|1487.4|1486.2|12
1622604300000|2021-06-02 03:25:00|1487.3|1486.1|1486.9|1485.7|1487.4|1486.2|1486.7|1485.5|16
1622604600000|2021-06-02 03:30:00|1487|1485.8|1486.5|1485.3|1487|1485.8|1486.5|1485.3|12
1622604900000|2021-06-02 03:35:00|1486.6|1485.4|1486.7|1485.5|1486.9|1485.7|1486.6|1485.4|12
1622605200000|2021-06-02 03:40:00|1486.8|1485.6|1487.2|1486|1487.2|1486|1486.6|1485.4|15
1622605500000|2021-06-02 03:45:00|1487.1|1485.9|1487.3|1486.1|1487.4|1486.2|1487.1|1485.9|6
1622605800000|2021-06-02 03:50:00|1487.2|1486|1487.1|1485.9|1487.3|1486.1|1486.9|1485.7|4
1622606100000|2021-06-02 03:55:00|1487|1485.8|1487.2|1486|1487.3|1486.1|1486.8|1485.6|13
1622606400000|2021-06-02 04:00:00|1487.3|1486.1|1487.1|1485.9|1487.3|1486.1|1486.9|1485.7|11
1622606700000|2021-06-02 04:05:00|1487.3|1486.1|1487.1|1485.9|1487.3|1486.1|1487|1485.8|3
1622607000000|2021-06-02 04:10:00|1486.9|1485.7|1486.7|1485.5|1487.1|1485.9|1486.4|1485.2|9
1622607300000|2021-06-02 04:15:00|1486.6|1485.4|1486.4|1485.2|1486.7|1485.5|1486.3|1485.1|6
1622607600000|2021-06-02 04:20:00|1486.5|1485.3|1486.2|1485|1486.6|1485.4|1486.2|1485|12
1622607900000|2021-06-02 04:25:00|1486.1|1484.9|1486.2|1485|1486.3|1485.1|1485.9|1484.7|15
1622608200000|2021-06-02 04:30:00|1486.1|1484.9|1485|1483.8|1486.1|1484.9|1484.5|1483.3|120
1622608500000|2021-06-02 04:35:00|1485.2|1484|1485.6|1484.4|1485.6|1484.4|1485.2|1484|31
1622608800000|2021-06-02 04:40:00|1485.7|1484.5|1486.1|1484.9|1486.1|1484.9|1485.3|1484.1|24
1622609100000|2021-06-02 04:45:00|1485.9|1484.7|1485.3|1484.1|1485.9|1484.7|1485.2|1484|43
1622609400000|2021-06-02 04:50:00|1485.2|1484|1485.4|1484.2|1485.4|1484.2|1484.9|1483.7|14
1622609700000|2021-06-02 04:55:00|1485.5|1484.3|1485.2|1484|1485.6|1484.4|1485.1|1483.9|10
1622610000000|2021-06-02 05:00:00|1485.1|1483.9|1484.4|1483.2|1485.2|1484|1484.3|1483.1|15
1622610300000|2021-06-02 05:05:00|1484.6|1483.4|1484.4|1483.2|1484.6|1483.4|1484.2|1483|15
1622610600000|2021-06-02 05:10:00|1484.5|1483.3|1484.5|1483.3|1484.9|1483.7|1484.3|1483.1|24
1622610900000|2021-06-02 05:15:00|1484.4|1483.2|1484.2|1483|1484.7|1483.5|1484.2|1483|7
1622611200000|2021-06-02 05:20:00|1484.3|1483.1|1484.5|1483.3|1484.7|1483.5|1484.3|1483.1|8
1622611500000|2021-06-02 05:25:00|1484.3|1483.1|1485.3|1484.1|1485.7|1484.5|1484.3|1483.1|19
1622611800000|2021-06-02 05:30:00|1485.2|1484|1485.1|1483.9|1485.6|1484.4|1484.7|1483.5|40
1622612100000|2021-06-02 05:35:00|1485.3|1484.1|1486.5|1485.3|1486.6|1485.4|1485.2|1484|32
1622612400000|2021-06-02 05:40:00|1486.4|1485.2|1487.1|1485.9|1487.3|1486.1|1486.1|1484.9|72
1622612700000|2021-06-02 05:45:00|1486.8|1485.6|1486.8|1485.6|1487.7|1486.5|1486.7|1485.5|42
1622613000000|2021-06-02 05:50:00|1486.9|1485.7|1487|1485.8|1487.4|1486.2|1486.6|1485.4|8
1622613300000|2021-06-02 05:55:00|1486.8|1485.6|1486.1|1484.9|1487.1|1485.9|1486.1|1484.9|8
1622613600000|2021-06-02 06:00:00|1486.2|1485|1485.7|1484.5|1486.6|1485.4|1485.6|1484.4|43
1622613900000|2021-06-02 06:05:00|1485.5|1484.3|1486.6|1485.4|1486.6|1485.4|1485.1|1483.9|36
1622614200000|2021-06-02 06:10:00|1486.7|1485.5|1486.8|1485.6|1487.8|1486.6|1486.5|1485.3|32
1622614500000|2021-06-02 06:15:00|1486.9|1485.7|1486|1484.8|1486.9|1485.7|1485.9|1484.7|18
1622614800000|2021-06-02 06:20:00|1486.1|1484.9|1485.1|1483.9|1486.5|1485.3|1485|1483.8|56
1622615100000|2021-06-02 06:25:00|1484.9|1483.7|1486.2|1485|1486.3|1485.1|1484.9|1483.7|53
1622615400000|2021-06-02 06:30:00|1486|1484.8|1486.1|1484.9|1486.2|1485|1485.5|1484.3|40
1622615700000|2021-06-02 06:35:00|1486|1484.8|1484.9|1483.7|1486.1|1484.9|1484.9|1483.7|94
1622616000000|2021-06-02 06:40:00|1484.8|1483.6|1485.5|1484.3|1485.5|1484.3|1484.4|1483.2|84
1622616300000|2021-06-02 06:45:00|1485.4|1484.2|1488.9|1487.7|1489.3|1488.1|1485.3|1484.1|122
1622616600000|2021-06-02 06:50:00|1489|1487.8|1489.4|1488.2|1490.1|1488.9|1488.9|1487.7|81
1622616900000|2021-06-02 06:55:00|1489.6|1488.4|1490.4|1489.2|1491.5|1490.3|1489.4|1488.2|145
1622617200000|2021-06-02 07:00:00|1490.3|1489.1|1490.6|1489.4|1490.9|1489.7|1489.5|1488.3|105
1622617500000|2021-06-02 07:05:00|1490.7|1489.5|1490.1|1488.9|1490.8|1489.6|1489.7|1488.5|76
1622617800000|2021-06-02 07:10:00|1489.9|1488.7|1489.3|1488.1|1490|1488.8|1488.7|1487.5|52
1622618100000|2021-06-02 07:15:00|1489.4|1488.2|1489.1|1487.9|1489.4|1488.2|1488.4|1487.2|60
1622618400000|2021-06-02 07:20:00|1489|1487.8|1488.6|1487.4|1489.1|1487.9|1487.8|1486.6|85
1622618700000|2021-06-02 07:25:00|1488.5|1487.3|1486.5|1485.3|1488.5|1487.3|1486|1484.8|117
1622619000000|2021-06-02 07:30:00|1486.6|1485.4|1488.7|1487.5|1488.8|1487.6|1486.1|1484.9|76
1622619300000|2021-06-02 07:35:00|1488.5|1487.3|1489.8|1488.6|1490.2|1489|1488.4|1487.2|50
1622619600000|2021-06-02 07:40:00|1489.9|1488.7|1490|1488.8|1490.6|1489.4|1489.4|1488.2|43
1622619900000|2021-06-02 07:45:00|1489.9|1488.7|1490.1|1488.9|1490.9|1489.7|1489.9|1488.7|38
1622620200000|2021-06-02 07:50:00|1490.2|1489|1490.2|1489|1490.8|1489.6|1489.9|1488.7|53
1622620500000|2021-06-02 07:55:00|1490|1488.8|1491.7|1490.5|1491.7|1490.5|1490|1488.8|65
1622620800000|2021-06-02 08:00:00|1491.6|1490.4|1491.5|1490.3|1491.7|1490.5|1490.9|1489.7|93
1622621100000|2021-06-02 08:05:00|1491.4|1490.2|1491.9|1490.7|1492.8|1491.6|1491.3|1490.1|76
1622621400000|2021-06-02 08:10:00|1492.3|1491.1|1491.2|1490|1492.3|1491.1|1490.9|1489.7|31
1622621700000|2021-06-02 08:15:00|1490.9|1489.7|1491.4|1490.2|1491.4|1490.2|1490.3|1489.1|54
1622622000000|2021-06-02 08:20:00|1491.2|1490|1490.3|1489.1|1491.4|1490.2|1490.2|1489|39
1622622300000|2021-06-02 08:25:00|1490.4|1489.2|1490.3|1489.1|1491.2|1490|1490.2|1489|25
1622622600000|2021-06-02 08:30:00|1490.2|1489|1490.8|1489.6|1490.9|1489.7|1490|1488.8|22
1622622900000|2021-06-02 08:35:00|1490.9|1489.7|1491.3|1490.1|1492|1490.8|1490.8|1489.6|67
1622623200000|2021-06-02 08:40:00|1491.1|1489.9|1491.1|1489.9|1491.7|1490.5|1490.7|1489.5|36
1622623500000|2021-06-02 08:45:00|1491|1489.8|1490.8|1489.6|1492.5|1491.3|1490.7|1489.5|76
1622623800000|2021-06-02 08:50:00|1490.7|1489.5|1490.1|1488.9|1491.1|1489.9|1489.7|1488.5|63
1622624100000|2021-06-02 08:55:00|1490|1488.8|1489.9|1488.7|1490.1|1488.9|1489.2|1488|44
1622624400000|2021-06-02 09:00:00|1489.8|1488.6|1492.5|1491.3|1492.6|1491.4|1489.6|1488.4|132
1622624700000|2021-06-02 09:05:00|1492.7|1491.5|1492.6|1491.4|1493.4|1492.2|1492.4|1491.2|76
1622625000000|2021-06-02 09:10:00|1492.7|1491.5|1491.5|1490.3|1492.7|1491.5|1491.4|1490.2|48
1622625300000|2021-06-02 09:15:00|1491.6|1490.4|1492.3|1491.1|1492.7|1491.5|1491.5|1490.3|40
1622625600000|2021-06-02 09:20:00|1492.1|1490.9|1492.4|1491.2|1493.8|1492.6|1492|1490.8|120
1622625900000|2021-06-02 09:25:00|1492.3|1491.1|1493|1491.8|1493.1|1491.9|1491.6|1490.4|61
1622626200000|2021-06-02 09:30:00|1493.1|1491.9|1490.7|1489.5|1493.1|1491.9|1490|1488.8|155
1622626500000|2021-06-02 09:35:00|1490.6|1489.4|1491.1|1489.9|1492|1490.8|1490.6|1489.4|183
1622626800000|2021-06-02 09:40:00|1491.4|1490.2|1493.2|1492|1493.8|1492.6|1491.1|1489.9|113
1622627100000|2021-06-02 09:45:00|1493.1|1491.9|1494.6|1493.4|1494.9|1493.7|1492.8|1491.6|98
1622627400000|2021-06-02 09:50:00|1494.7|1493.5|1496.4|1495.2|1497.3|1496.1|1494.6|1493.4|193
1622627700000|2021-06-02 09:55:00|1496.1|1494.9|1497.6|1496.4|1498|1496.8|1495.8|1494.6|171
1622628000000|2021-06-02 10:00:00|1497.5|1496.3|1496.4|1495.2|1498.2|1497|1496.3|1495.1|205
1622628300000|2021-06-02 10:05:00|1496.5|1495.3|1495.5|1494.3|1497.7|1496.5|1495.4|1494.2|101
1622628600000|2021-06-02 10:10:00|1495.4|1494.2|1495.9|1494.7|1496|1494.8|1494.9|1493.7|94
1622628900000|2021-06-02 10:15:00|1496.1|1494.9|1496|1494.8|1496.8|1495.6|1495.8|1494.6|37
1622629200000|2021-06-02 10:20:00|1496.2|1495|1495.7|1494.5|1496.8|1495.6|1495.6|1494.4|30
1622629500000|2021-06-02 10:25:00|1495.6|1494.4|1493.3|1492.1|1495.7|1494.5|1493|1491.8|199
1622629800000|2021-06-02 10:30:00|1493.5|1492.3|1494.7|1493.5|1494.8|1493.6|1493.3|1492.1|73
1622630100000|2021-06-02 10:35:00|1495|1493.8|1495.3|1494.1|1495.7|1494.5|1494.7|1493.5|26
1622630400000|2021-06-02 10:40:00|1495.1|1493.9|1495.6|1494.4|1495.8|1494.6|1494.6|1493.4|74
1622630700000|2021-06-02 10:45:00|1495.4|1494.2|1493.9|1492.7|1495.9|1494.7|1493.8|1492.6|46
1622631000000|2021-06-02 10:50:00|1493.8|1492.6|1493.7|1492.5|1494.2|1493|1493.7|1492.5|47
1622631300000|2021-06-02 10:55:00|1494.1|1492.9|1493.5|1492.3|1494.2|1493|1493.5|1492.3|40
1622631600000|2021-06-02 11:00:00|1493.6|1492.4|1492.3|1491.1|1493.6|1492.4|1492|1490.8|181
1622631900000|2021-06-02 11:05:00|1492.2|1491|1491.4|1490.2|1492.4|1491.2|1491.1|1489.9|182
1622632200000|2021-06-02 11:10:00|1491.5|1490.3|1491.9|1490.7|1492.1|1490.9|1491.1|1489.9|90
1622632500000|2021-06-02 11:15:00|1492|1490.8|1491.3|1490.1|1492.6|1491.4|1490.8|1489.6|197
1622632800000|2021-06-02 11:20:00|1491.2|1490|1492|1490.8|1492|1490.8|1491|1489.8|42
1622633100000|2021-06-02 11:25:00|1492.2|1491|1492.2|1491|1492.4|1491.2|1491.2|1490|51
1622633400000|2021-06-02 11:30:00|1492.3|1491.1|1491.7|1490.5|1492.9|1491.7|1491.6|1490.4|80
1622633700000|2021-06-02 11:35:00|1491.6|1490.4|1490.6|1489.4|1492.3|1491.1|1490.2|1489|84
1622634000000|2021-06-02 11:40:00|1490.5|1489.3|1489.4|1488.2|1490.5|1489.3|1488.8|1487.6|246
1622634300000|2021-06-02 11:45:00|1489.5|1488.3|1489|1487.8|1490.1|1488.9|1488.9|1487.7|95
1622634600000|2021-06-02 11:50:00|1489.1|1487.9|1488.4|1487.2|1490|1488.8|1488.2|1487|102
1622634900000|2021-06-02 11:55:00|1488.2|1487|1490.2|1489|1490.4|1489.2|1488|1486.8|134
1622635200000|2021-06-02 12:00:00|1490.3|1489.1|1488.9|1487.7|1490.9|1489.7|1488.8|1487.6|147
1622635500000|2021-06-02 12:05:00|1488.8|1487.6|1488.7|1487.5|1489.2|1488|1488.4|1487.2|191
1622635800000|2021-06-02 12:10:00|1488.5|1487.3|1486.8|1485.6|1488.7|1487.5|1486.2|1485|180
1622636100000|2021-06-02 12:15:00|1487|1485.8|1490.2|1489|1490.7|1489.5|1487|1485.8|127
1622636400000|2021-06-02 12:20:00|1490.1|1488.9|1489.5|1488.3|1490.5|1489.3|1489.4|1488.2|87
1622636700000|2021-06-02 12:25:00|1489.3|1488.1|1488.1|1486.9|1489.3|1488.1|1487.4|1486.2|137
1622637000000|2021-06-02 12:30:00|1488.2|1487|1488|1486.8|1489.5|1488.3|1487.3|1486.1|124
1622637300000|2021-06-02 12:35:00|1487.9|1486.7|1490.1|1488.9|1490.1|1488.9|1487.8|1486.6|67
1622637600000|2021-06-02 12:40:00|1489.6|1488.4|1490.5|1489.3|1491.4|1490.2|1489.3|1488.1|150
1622640600000|2021-06-02 13:30:00|1491.4|1490.2|1500.2|1499|1501.1|1499.9|1488.7|1487.5|2252
1622640900000|2021-06-02 13:35:00|1500.3|1499.1|1493.8|1492.6|1500.3|1499.1|1492.4|1491.2|998
1622641200000|2021-06-02 13:40:00|1493.3|1492.1|1494.1|1492.9|1495.2|1494|1491|1489.8|904
1622641500000|2021-06-02 13:45:00|1493.9|1492.7|1491.7|1490.5|1493.9|1492.7|1490.3|1489.1|1268
1622641800000|2021-06-02 13:50:00|1491.8|1490.6|1489.9|1488.7|1493.2|1492|1489.3|1488.1|812
1622642100000|2021-06-02 13:55:00|1489.8|1488.6|1490.4|1489.2|1491.9|1490.7|1489.1|1487.9|600
1622642400000|2021-06-02 14:00:00|1490.5|1489.3|1495.5|1494.3|1496.4|1495.2|1490.2|1489|1147
1622642700000|2021-06-02 14:05:00|1495.6|1494.4|1494.8|1493.6|1496.3|1495.1|1493.8|1492.6|1082
1622643000000|2021-06-02 14:10:00|1494.6|1493.4|1494.7|1493.5|1495.4|1494.2|1493.2|1492|411
1622643300000|2021-06-02 14:15:00|1494.8|1493.6|1495.8|1494.6|1496.1|1494.9|1493.8|1492.6|825
1622643600000|2021-06-02 14:20:00|1495.9|1494.7|1498|1496.8|1498.6|1497.4|1495.8|1494.6|713
1622643900000|2021-06-02 14:25:00|1498.3|1497.1|1500.7|1499.5|1501.6|1500.4|1497.9|1496.7|1079
1622644200000|2021-06-02 14:30:00|1500.8|1499.6|1496.4|1495.2|1502.8|1501.6|1496.3|1495.1|769
1622644500000|2021-06-02 14:35:00|1496.5|1495.3|1497.9|1496.7|1498|1496.8|1495.8|1494.6|600
1622644800000|2021-06-02 14:40:00|1498.1|1496.9|1498.2|1497|1499.8|1498.6|1497.5|1496.3|574
1622645100000|2021-06-02 14:45:00|1498.3|1497.1|1499.4|1498.2|1500.6|1499.4|1498.2|1497|500
1622645400000|2021-06-02 14:50:00|1499.3|1498.1|1497.3|1496.1|1499.7|1498.5|1497.3|1496.1|507
1622645700000|2021-06-02 14:55:00|1497.1|1495.9|1496.5|1495.3|1498.9|1497.7|1496.2|1495|1220
1622646000000|2021-06-02 15:00:00|1496.8|1495.6|1496.5|1495.3|1498.9|1497.7|1496.3|1495.1|1094
1622646300000|2021-06-02 15:05:00|1496.9|1495.7|1493|1491.8|1496.9|1495.7|1493|1491.8|980
1622646600000|2021-06-02 15:10:00|1493.3|1492.1|1494.9|1493.7|1495.1|1493.9|1492.5|1491.3|408
1622646900000|2021-06-02 15:15:00|1495|1493.8|1491.5|1490.3|1495.5|1494.3|1490.8|1489.6|789
1622647200000|2021-06-02 15:20:00|1491.7|1490.5|1490.3|1489.1|1491.8|1490.6|1489|1487.8|687
1622647500000|2021-06-02 15:25:00|1490.5|1489.3|1491.7|1490.5|1492.9|1491.7|1488.9|1487.7|1151
1622647800000|2021-06-02 15:30:00|1491.8|1490.6|1490.1|1488.9|1491.8|1490.6|1489.5|1488.3|399
1622648100000|2021-06-02 15:35:00|1489.9|1488.7|1488.7|1487.5|1490|1488.8|1487|1485.8|630
1622648400000|2021-06-02 15:40:00|1488.6|1487.4|1487|1485.8|1488.9|1487.7|1485.9|1484.7|537
1622648700000|2021-06-02 15:45:00|1487.1|1485.9|1487.2|1486|1488.1|1486.9|1486.4|1485.2|543
1622649000000|2021-06-02 15:50:00|1487.4|1486.2|1488.8|1487.6|1488.8|1487.6|1486.2|1485|466
1622649300000|2021-06-02 15:55:00|1488.7|1487.5|1491.5|1490.3|1492.5|1491.3|1488.5|1487.3|771
1622649600000|2021-06-02 16:00:00|1491.2|1490|1490.4|1489.2|1491.6|1490.4|1489.8|1488.6|369
1622649900000|2021-06-02 16:05:00|1490.5|1489.3|1487.3|1486.1|1491|1489.8|1487.1|1485.9|276
1622650200000|2021-06-02 16:10:00|1487.1|1485.9|1484.6|1483.4|1487.3|1486.1|1483.9|1482.7|906
1622650500000|2021-06-02 16:15:00|1484.8|1483.6|1484|1482.8|1485|1483.8|1482|1480.8|930
1622650800000|2021-06-02 16:20:00|1483.8|1482.6|1486|1484.8|1487.3|1486.1|1483.6|1482.4|650
1622651100000|2021-06-02 16:25:00|1486.2|1485|1485.8|1484.6|1487.4|1486.2|1485.3|1484.1|456
1622651400000|2021-06-02 16:30:00|1485.9|1484.7|1487.5|1486.3|1488|1486.8|1485.1|1483.9|349
1622651700000|2021-06-02 16:35:00|1487.6|1486.4|1487.7|1486.5|1487.7|1486.5|1486.9|1485.7|184
1622652000000|2021-06-02 16:40:00|1487.5|1486.3|1489.7|1488.5|1489.7|1488.5|1487.2|1486|346
1622652300000|2021-06-02 16:45:00|1489.5|1488.3|1487.8|1486.6|1489.7|1488.5|1487.5|1486.3|398
1622652600000|2021-06-02 16:50:00|1487.7|1486.5|1485.5|1484.3|1488|1486.8|1485.3|1484.1|345
1622652900000|2021-06-02 16:55:00|1485.4|1484.2|1485.8|1484.6|1486.5|1485.3|1485.4|1484.2|749
1622653200000|2021-06-02 17:00:00|1485.7|1484.5|1487.3|1486.1|1487.7|1486.5|1485.5|1484.3|543
1622653500000|2021-06-02 17:05:00|1487.4|1486.2|1488.2|1487|1489.1|1487.9|1487.1|1485.9|302
1622653800000|2021-06-02 17:10:00|1488|1486.8|1489.7|1488.5|1490.2|1489|1486.7|1485.5|372
1622654100000|2021-06-02 17:15:00|1489.5|1488.3|1491.8|1490.6|1492.1|1490.9|1488.4|1487.2|506
1622654400000|2021-06-02 17:20:00|1491.7|1490.5|1495.3|1494.1|1496.1|1494.9|1491.4|1490.2|658
1622654700000|2021-06-02 17:25:00|1495.2|1494|1494.9|1493.7|1496.4|1495.2|1493.8|1492.6|525
1622655000000|2021-06-02 17:30:00|1495|1493.8|1494.3|1493.1|1495.4|1494.2|1493.8|1492.6|392
1622655300000|2021-06-02 17:35:00|1494.1|1492.9|1494.5|1493.3|1494.8|1493.6|1493.3|1492.1|334
1622655600000|2021-06-02 17:40:00|1494.3|1493.1|1493.5|1492.3|1494.5|1493.3|1493.4|1492.2|313
1622655900000|2021-06-02 17:45:00|1493.9|1492.7|1492.7|1491.5|1494.3|1493.1|1492.4|1491.2|549
1622656200000|2021-06-02 17:50:00|1492.9|1491.7|1494.3|1493.1|1494.6|1493.4|1492.5|1491.3|738
1622656500000|2021-06-02 17:55:00|1494.1|1492.9|1493.5|1492.3|1494.6|1493.4|1493.2|1492|355
1622656800000|2021-06-02 18:00:00|1493.6|1492.4|1493.8|1492.6|1495|1493.8|1493.2|1492|421
1622657100000|2021-06-02 18:05:00|1493.6|1492.4|1492.4|1491.2|1494.3|1493.1|1491.8|1490.6|675
1622657400000|2021-06-02 18:10:00|1492.6|1491.4|1496.1|1494.9|1497|1495.8|1492.3|1491.1|1794
1622657700000|2021-06-02 18:15:00|1496|1494.8|1498.4|1497.2|1498.4|1497.2|1495.8|1494.6|1259
1622678400000|2021-06-03 00:00:00|1499.6|1498.4|1504.1|1502.9|1504.4|1503.2|1498.7|1497.5|647
1622678700000|2021-06-03 00:05:00|1504.2|1503|1505.4|1504.2|1506.4|1505.2|1503.6|1502.4|216
1622679000000|2021-06-03 00:10:00|1505.5|1504.3|1504.9|1503.7|1506.6|1505.4|1504.9|1503.7|219
1622679300000|2021-06-03 00:15:00|1504.8|1503.6|1504.9|1503.7|1505.2|1504|1503.7|1502.5|106
1622679600000|2021-06-03 00:20:00|1505|1503.8|1504.6|1503.4|1506.6|1505.4|1504.1|1502.9|177
1622679900000|2021-06-03 00:25:00|1504.7|1503.5|1505.1|1503.9|1505.6|1504.4|1504.4|1503.2|85
1622680200000|2021-06-03 00:30:00|1505|1503.8|1506.4|1505.2|1506.5|1505.3|1505|1503.8|80
1622680500000|2021-06-03 00:35:00|1506.3|1505.1|1507.8|1506.6|1507.9|1506.7|1506|1504.8|139
1622680800000|2021-06-03 00:40:00|1508.1|1506.9|1508.7|1507.5|1509.4|1508.2|1507.8|1506.6|194
1622681100000|2021-06-03 00:45:00|1508.5|1507.3|1508.3|1507.1|1508.8|1507.6|1507.8|1506.6|78
1622681400000|2021-06-03 00:50:00|1508.1|1506.9|1508.9|1507.7|1508.9|1507.7|1507.7|1506.5|219
1622681700000|2021-06-03 00:55:00|1508.8|1507.6|1510.2|1509|1510.4|1509.2|1508.5|1507.3|408
1622682000000|2021-06-03 01:00:00|1510.1|1508.9|1509.4|1508.2|1510.4|1509.2|1508.6|1507.4|400
1622682300000|2021-06-03 01:05:00|1509.5|1508.3|1511.8|1510.6|1512.2|1511|1509.5|1508.3|610
1622682600000|2021-06-03 01:10:00|1511.9|1510.7|1511.2|1510|1512.2|1511|1511|1509.8|171
1622682900000|2021-06-03 01:15:00|1511.3|1510.1|1509.6|1508.4|1511.4|1510.2|1509.3|1508.1|141
1622683200000|2021-06-03 01:20:00|1509.4|1508.2|1509.5|1508.3|1510.6|1509.4|1508.9|1507.7|203
1622683500000|2021-06-03 01:25:00|1509.6|1508.4|1511.6|1510.4|1511.7|1510.5|1509.5|1508.3|109
1622683800000|2021-06-03 01:30:00|1511.5|1510.3|1512|1510.8|1512.2|1511|1511|1509.8|178
1622684100000|2021-06-03 01:35:00|1512.1|1510.9|1513.3|1512.1|1513.8|1512.6|1512.1|1510.9|283
1622684400000|2021-06-03 01:40:00|1513.1|1511.9|1512.3|1511.1|1513.8|1512.6|1512.3|1511.1|193
1622684700000|2021-06-03 01:45:00|1512.4|1511.2|1513.2|1512|1513.6|1512.4|1512.2|1511|162
1622685000000|2021-06-03 01:50:00|1513.3|1512.1|1512.7|1511.5|1513.6|1512.4|1512.4|1511.2|116
1622685300000|2021-06-03 01:55:00|1512.6|1511.4|1513.1|1511.9|1513.3|1512.1|1512.2|1511|106
1622685600000|2021-06-03 02:00:00|1513.2|1512|1511.7|1510.5|1513.3|1512.1|1511.4|1510.2|110
1622685900000|2021-06-03 02:05:00|1511.6|1510.4|1510.7|1509.5|1511.9|1510.7|1510.7|1509.5|111
1622686200000|2021-06-03 02:10:00|1510.8|1509.6|1510.9|1509.7|1511.7|1510.5|1510.7|1509.5|103
1622686500000|2021-06-03 02:15:00|1510.8|1509.6|1511.4|1510.2|1512|1510.8|1510.6|1509.4|66
1622686800000|2021-06-03 02:20:00|1511.5|1510.3|1511.1|1509.9|1511.5|1510.3|1510.8|1509.6|128
1622687100000|2021-06-03 02:25:00|1511.2|1510|1510.3|1509.1|1511.3|1510.1|1510.1|1508.9|96
1622687400000|2021-06-03 02:30:00|1510.2|1509|1511.9|1510.7|1512.5|1511.3|1510.1|1508.9|228
1622687700000|2021-06-03 02:35:00|1512|1510.8|1512|1510.8|1512|1510.8|1511|1509.8|142
1622688000000|2021-06-03 02:40:00|1511.8|1510.6|1512.3|1511.1|1512.5|1511.3|1511.3|1510.1|173
1622688300000|2021-06-03 02:45:00|1512.4|1511.2|1512.5|1511.3|1513|1511.8|1511.8|1510.6|172
1622688600000|2021-06-03 02:50:00|1512.8|1511.6|1511.8|1510.6|1512.8|1511.6|1511.4|1510.2|157
1622688900000|2021-06-03 02:55:00|1511.7|1510.5|1512.7|1511.5|1512.9|1511.7|1511.6|1510.4|136
1622689200000|2021-06-03 03:00:00|1512.6|1511.4|1513.1|1511.9|1513.3|1512.1|1512.6|1511.4|125
1622689500000|2021-06-03 03:05:00|1513.3|1512.1|1513.5|1512.3|1513.5|1512.3|1512.7|1511.5|270
1622689800000|2021-06-03 03:10:00|1513.3|1512.1|1512.2|1511|1513.5|1512.3|1511.8|1510.6|253
1622690100000|2021-06-03 03:15:00|1512.3|1511.1|1513.5|1512.3|1513.5|1512.3|1512.2|1511|240
1622690400000|2021-06-03 03:20:00|1513.6|1512.4|1513.2|1512|1513.6|1512.4|1512.9|1511.7|71
1622690700000|2021-06-03 03:25:00|1513.1|1511.9|1513.4|1512.2|1513.4|1512.2|1512.7|1511.5|64
1622691000000|2021-06-03 03:30:00|1513.5|1512.3|1513.2|1512|1513.5|1512.3|1513.1|1511.9|68
1622691300000|2021-06-03 03:35:00|1513.5|1512.3|1514|1512.8|1514|1512.8|1513.3|1512.1|64
1622691600000|2021-06-03 03:40:00|1513.8|1512.6|1513.6|1512.4|1514|1512.8|1513.3|1512.1|41
1622691900000|2021-06-03 03:45:00|1513.5|1512.3|1513.7|1512.5|1513.9|1512.7|1513.4|1512.2|33
1622692200000|2021-06-03 03:50:00|1513.8|1512.6|1513.9|1512.7|1514.3|1513.1|1513.8|1512.6|57
1622692500000|2021-06-03 03:55:00|1513.8|1512.6|1513.9|1512.7|1514.1|1512.9|1513.6|1512.4|67
1622692800000|2021-06-03 04:00:00|1513.8|1512.6|1514.1|1512.9|1514.1|1512.9|1513.8|1512.6|8
1622693100000|2021-06-03 04:05:00|1514.2|1513|1513.8|1512.6|1514.2|1513|1513.7|1512.5|6
1622693400000|2021-06-03 04:10:00|1513.7|1512.5|1513.6|1512.4|1513.8|1512.6|1513.3|1512.1|62
1622693700000|2021-06-03 04:15:00|1513.5|1512.3|1513.4|1512.2|1513.6|1512.4|1513.3|1512.1|2
1622694000000|2021-06-03 04:20:00|1513.5|1512.3|1513.5|1512.3|1513.6|1512.4|1513|1511.8|18
1622694300000|2021-06-03 04:25:00|1513.4|1512.2|1513.4|1512.2|1513.6|1512.4|1513.3|1512.1|4
1622694600000|2021-06-03 04:30:00|1513.5|1512.3|1513.6|1512.4|1514|1512.8|1513.4|1512.2|16
1622694900000|2021-06-03 04:35:00|1513.7|1512.5|1513.5|1512.3|1513.7|1512.5|1513.4|1512.2|16
1622695200000|2021-06-03 04:40:00|1513.4|1512.2|1512.8|1511.6|1513.5|1512.3|1512.4|1511.2|58
1622695500000|2021-06-03 04:45:00|1512.9|1511.7|1512.1|1510.9|1513.2|1512|1512.1|1510.9|51
1622695800000|2021-06-03 04:50:00|1512.2|1511|1512|1510.8|1512.3|1511.1|1511.9|1510.7|28
1622696100000|2021-06-03 04:55:00|1511.9|1510.7|1512.4|1511.2|1512.6|1511.4|1511.9|1510.7|17
1622696400000|2021-06-03 05:00:00|1512.3|1511.1|1513|1511.8|1513|1511.8|1512.2|1511|35
1622696700000|2021-06-03 05:05:00|1512.8|1511.6|1513.6|1512.4|1513.6|1512.4|1512.7|1511.5|18
1622697000000|2021-06-03 05:10:00|1513.5|1512.3|1513.3|1512.1|1513.6|1512.4|1513.1|1511.9|26
1622697300000|2021-06-03 05:15:00|1513.4|1512.2|1514|1512.8|1514|1512.8|1513.2|1512|26
1622697600000|2021-06-03 05:20:00|1513.9|1512.7|1513.7|1512.5|1514.2|1513|1513.7|1512.5|38
1622697900000|2021-06-03 05:25:00|1513.6|1512.4|1513.5|1512.3|1513.7|1512.5|1513.5|1512.3|10
1622698200000|2021-06-03 05:30:00|1513.3|1512.1|1515.3|1514.1|1515.3|1514.1|1513.3|1512.1|118
1622698500000|2021-06-03 05:35:00|1515.5|1514.3|1517.8|1516.6|1518|1516.8|1515.5|1514.3|349
1622698800000|2021-06-03 05:40:00|1517.6|1516.4|1519|1517.8|1519.4|1518.2|1517.6|1516.4|280
1622699100000|2021-06-03 05:45:00|1519.1|1517.9|1518.7|1517.5|1519.7|1518.5|1518.6|1517.4|195
1622699400000|2021-06-03 05:50:00|1519|1517.8|1518.3|1517.1|1519.7|1518.5|1518.3|1517.1|89
1622699700000|2021-06-03 05:55:00|1518.4|1517.2|1519.6|1518.4|1519.6|1518.4|1518.2|1517|92
1622700000000|2021-06-03 06:00:00|1519.7|1518.5|1519.9|1518.7|1520.2|1519|1519.2|1518|120
1622700300000|2021-06-03 06:05:00|1520|1518.8|1519.3|1518.1|1520|1518.8|1518|1516.8|132
1622700600000|2021-06-03 06:10:00|1519|1517.8|1518.5|1517.3|1519.5|1518.3|1518|1516.8|120
1622700900000|2021-06-03 06:15:00|1518.4|1517.2|1516.9|1515.7|1518.4|1517.2|1516.6|1515.4|102
1622701200000|2021-06-03 06:20:00|1516.8|1515.6|1516.7|1515.5|1517.1|1515.9|1515.7|1514.5|98
1622701500000|2021-06-03 06:25:00|1516.6|1515.4|1516.6|1515.4|1517.5|1516.3|1516.5|1515.3|145
1622701800000|2021-06-03 06:30:00|1516.7|1515.5|1516.7|1515.5|1517|1515.8|1516.1|1514.9|239
1622702100000|2021-06-03 06:35:00|1516.8|1515.6|1517.1|1515.9|1517.5|1516.3|1516.8|1515.6|100
1622702400000|2021-06-03 06:40:00|1517|1515.8|1516.9|1515.7|1517.6|1516.4|1516.6|1515.4|116
1622702700000|2021-06-03 06:45:00|1516.6|1515.4|1516.4|1515.2|1517.1|1515.9|1516.3|1515.1|75
1622703000000|2021-06-03 06:50:00|1516.5|1515.3|1517.5|1516.3|1517.7|1516.5|1516.4|1515.2|46
1622703300000|2021-06-03 06:55:00|1517.4|1516.2|1518.5|1517.3|1518.9|1517.7|1517.4|1516.2|103
1622703600000|2021-06-03 07:00:00|1518.2|1517|1517.4|1516.2|1518.4|1517.2|1517.1|1515.9|55
1622703900000|2021-06-03 07:05:00|1517.5|1516.3|1516.5|1515.3|1517.6|1516.4|1516.2|1515|100
1622704200000|2021-06-03 07:10:00|1516.6|1515.4|1516.2|1515|1516.9|1515.7|1515.8|1514.6|45
1622704500000|2021-06-03 07:15:00|1516.1|1514.9|1515.5|1514.3|1516.1|1514.9|1514.6|1513.4|103
1622704800000|2021-06-03 07:20:00|1515.3|1514.1|1514.9|1513.7|1515.6|1514.4|1514.8|1513.6|45
1622705100000|2021-06-03 07:25:00|1514.7|1513.5|1513|1511.8|1515|1513.8|1512.9|1511.7|156
1622705400000|2021-06-03 07:30:00|1513.1|1511.9|1513.4|1512.2|1513.5|1512.3|1513|1511.8|106
1622705700000|2021-06-03 07:35:00|1513.3|1512.1|1512.9|1511.7|1514|1512.8|1512.7|1511.5|108
1622706000000|2021-06-03 07:40:00|1512.7|1511.5|1511.7|1510.5|1512.7|1511.5|1511.4|1510.2|168
1622706300000|2021-06-03 07:45:00|1511.8|1510.6|1511.8|1510.6|1512|1510.8|1511.3|1510.1|47
1622706600000|2021-06-03 07:50:00|1511.7|1510.5|1511.8|1510.6|1512.6|1511.4|1511.6|1510.4|76
1622706900000|2021-06-03 07:55:00|1511.7|1510.5|1511.9|1510.7|1512.1|1510.9|1511.7|1510.5|41
1622707200000|2021-06-03 08:00:00|1511.8|1510.6|1513.2|1512|1513.2|1512|1511|1509.8|107
1622707500000|2021-06-03 08:05:00|1513.3|1512.1|1514.9|1513.7|1514.9|1513.7|1512.8|1511.6|111
1622707800000|2021-06-03 08:10:00|1515|1513.8|1514.6|1513.4|1515.5|1514.3|1514.4|1513.2|106
1622708100000|2021-06-03 08:15:00|1514.5|1513.3|1514.4|1513.2|1514.7|1513.5|1514.1|1512.9|25
1622708400000|2021-06-03 08:20:00|1514.6|1513.4|1513.8|1512.6|1514.6|1513.4|1513.7|1512.5|32
1622708700000|2021-06-03 08:25:00|1513.7|1512.5|1512.9|1511.7|1513.7|1512.5|1512.2|1511|46
1622709000000|2021-06-03 08:30:00|1513|1511.8|1512.7|1511.5|1513.2|1512|1512.4|1511.2|93
1622709300000|2021-06-03 08:35:00|1512.8|1511.6|1512|1510.8|1513.2|1512|1512|1510.8|70
1622709600000|2021-06-03 08:40:00|1511.8|1510.6|1511.5|1510.3|1512.4|1511.2|1511.3|1510.1|39
1622709900000|2021-06-03 08:45:00|1511.4|1510.2|1511.7|1510.5|1511.7|1510.5|1511.1|1509.9|51
1622710200000|2021-06-03 08:50:00|1511.9|1510.7|1511.2|1510|1512.1|1510.9|1511.2|1510|32
1622710500000|2021-06-03 08:55:00|1511|1509.8|1510.4|1509.2|1511|1509.8|1509.6|1508.4|87
1622710800000|2021-06-03 09:00:00|1510.3|1509.1|1509.6|1508.4|1510.5|1509.3|1509.5|1508.3|77
1622711100000|2021-06-03 09:05:00|1509.7|1508.5|1510.1|1508.9|1510.5|1509.3|1509.7|1508.5|60
1622711400000|2021-06-03 09:10:00|1510|1508.8|1509.9|1508.7|1510.1|1508.9|1509.1|1507.9|78
1622711700000|2021-06-03 09:15:00|1509.8|1508.6|1508.5|1507.3|1510.2|1509|1508.2|1507|117
1622712000000|2021-06-03 09:20:00|1508.4|1507.2|1509.7|1508.5|1509.7|1508.5|1508.2|1507|117
1622712300000|2021-06-03 09:25:00|1509.9|1508.7|1509.5|1508.3|1510|1508.8|1509.1|1507.9|54
1622712600000|2021-06-03 09:30:00|1509.3|1508.1|1510.6|1509.4|1510.6|1509.4|1509.3|1508.1|122
1622712900000|2021-06-03 09:35:00|1510.7|1509.5|1509.7|1508.5|1511|1509.8|1509.7|1508.5|90
1622713200000|2021-06-03 09:40:00|1509.8|1508.6|1509.9|1508.7|1510.5|1509.3|1509.8|1508.6|25
1622713500000|2021-06-03 09:45:00|1509.7|1508.5|1512.4|1511.2|1512.5|1511.3|1509.6|1508.4|88
1622713800000|2021-06-03 09:50:00|1512.5|1511.3|1513.5|1512.3|1513.5|1512.3|1512.3|1511.1|60
1622714100000|2021-06-03 09:55:00|1513.4|1512.2|1512.3|1511.1|1513.6|1512.4|1512.2|1511|35
1622714400000|2021-06-03 10:00:00|1512.1|1510.9|1513.6|1512.4|1513.6|1512.4|1512.1|1510.9|46
1622714700000|2021-06-03 10:05:00|1514|1512.8|1512.9|1511.7|1514.8|1513.6|1512.9|1511.7|180
1622715000000|2021-06-03 10:10:00|1513.1|1511.9|1512.9|1511.7|1514|1512.8|1512.5|1511.3|71
1622715300000|2021-06-03 10:15:00|1512.6|1511.4|1513.1|1511.9|1513.6|1512.4|1512.5|1511.3|71
1622715600000|2021-06-03 10:20:00|1513.3|1512.1|1513|1511.8|1513.7|1512.5|1512.6|1511.4|25
1622715900000|2021-06-03 10:25:00|1512.2|1511|1511.7|1510.5|1512.6|1511.4|1511.7|1510.5|114
1622716200000|2021-06-03 10:30:00|1511.6|1510.4|1511.5|1510.3|1512|1510.8|1511.3|1510.1|37
1622716500000|2021-06-03 10:35:00|1511.7|1510.5|1513.1|1511.9|1513.2|1512|1511.5|1510.3|48
1622716800000|2021-06-03 10:40:00|1513|1511.8|1513|1511.8|1514.6|1513.4|1512.7|1511.5|88
1622717100000|2021-06-03 10:45:00|1512.9|1511.7|1512.2|1511|1513.1|1511.9|1512.2|1511|38
1622717400000|2021-06-03 10:50:00|1512|1510.8|1512.6|1511.4|1512.9|1511.7|1511.6|1510.4|30
1622717700000|2021-06-03 10:55:00|1512.5|1511.3|1511.9|1510.7|1512.6|1511.4|1511.5|1510.3|40
1622718000000|2021-06-03 11:00:00|1511.7|1510.5|1510.9|1509.7|1511.7|1510.5|1510.2|1509|77
1622718300000|2021-06-03 11:05:00|1510.8|1509.6|1511.7|1510.5|1511.8|1510.6|1510.2|1509|89
1622718600000|2021-06-03 11:10:00|1511.6|1510.4|1511.7|1510.5|1512.2|1511|1511.6|1510.4|28
1622718900000|2021-06-03 11:15:00|1511.8|1510.6|1512.6|1511.4|1512.8|1511.6|1511.8|1510.6|26
1622719200000|2021-06-03 11:20:00|1512|1510.8|1511.6|1510.4|1512.5|1511.3|1511.5|1510.3|38
1622719500000|2021-06-03 11:25:00|1511.5|1510.3|1510.6|1509.4|1511.7|1510.5|1510.6|1509.4|22
1622719800000|2021-06-03 11:30:00|1510.5|1509.3|1509.5|1508.3|1510.6|1509.4|1508.5|1507.3|241
1622720100000|2021-06-03 11:35:00|1509.4|1508.2|1509.4|1508.2|1510.6|1509.4|1509.1|1507.9|78
1622720400000|2021-06-03 11:40:00|1509.8|1508.6|1510.8|1509.6|1511|1509.8|1509.8|1508.6|98
1622720700000|2021-06-03 11:45:00|1510.7|1509.5|1510|1508.8|1510.8|1509.6|1509.8|1508.6|39
1622721000000|2021-06-03 11:50:00|1510.1|1508.9|1510.1|1508.9|1510.4|1509.2|1509.7|1508.5|33
1622721300000|2021-06-03 11:55:00|1509.6|1508.4|1508.5|1507.3|1510.1|1508.9|1508.1|1506.9|95
1622721600000|2021-06-03 12:00:00|1508.3|1507.1|1508.5|1507.3|1509.7|1508.5|1507.7|1506.5|135
1622721900000|2021-06-03 12:05:00|1508.3|1507.1|1506.1|1504.9|1508.5|1507.3|1504.9|1503.7|315
1622722200000|2021-06-03 12:10:00|1505.9|1504.7|1507.4|1506.2|1507.7|1506.5|1505.9|1504.7|125
1622722500000|2021-06-03 12:15:00|1507.5|1506.3|1506.3|1505.1|1507.7|1506.5|1505.7|1504.5|180
1622722800000|2021-06-03 12:20:00|1506.1|1504.9|1506.1|1504.9|1507.2|1506|1505.8|1504.6|96
1622723100000|2021-06-03 12:25:00|1505.6|1504.4|1505.9|1504.7|1506.2|1505|1504.7|1503.5|158
1622723400000|2021-06-03 12:30:00|1506|1504.8|1508.8|1507.6|1509.7|1508.5|1505.9|1504.7|188
1622723700000|2021-06-03 12:35:00|1509|1507.8|1511.4|1510.2|1511.7|1510.5|1508.9|1507.7|192
1622724000000|2021-06-03 12:40:00|1511.1|1509.9|1513.1|1511.9|1513.4|1512.2|1511.1|1509.9|414
1622727000000|2021-06-03 13:30:00|1513.6|1512.4|1505.3|1504.1|1513.6|1512.4|1504.9|1503.7|2094
1622727300000|2021-06-03 13:35:00|1505.2|1504|1500.4|1499.2|1505.2|1504|1499.9|1498.7|2304
1622727600000|2021-06-03 13:40:00|1500.3|1499.1|1498.9|1497.7|1504|1502.8|1498.9|1497.7|1563
1622727900000|2021-06-03 13:45:00|1499.1|1497.9|1497.7|1496.5|1500.3|1499.1|1497|1495.8|1483
1622728200000|2021-06-03 13:50:00|1497.6|1496.4|1495.6|1494.4|1499.4|1498.2|1494|1492.8|1555
1622728500000|2021-06-03 13:55:00|1495.7|1494.5|1492.3|1491.1|1497.5|1496.3|1491.3|1490.1|1119
1622728800000|2021-06-03 14:00:00|1492.1|1490.9|1497.1|1495.9|1497.1|1495.9|1490.2|1489|1195
1622729100000|2021-06-03 14:05:00|1496.9|1495.7|1496.3|1495.1|1498.4|1497.2|1494.4|1493.2|1024
1622729400000|2021-06-03 14:10:00|1496.2|1495|1496.7|1495.5|1498|1496.8|1494.5|1493.3|590
1622729700000|2021-06-03 14:15:00|1496.8|1495.6|1494.9|1493.7|1497.3|1496.1|1493.6|1492.4|650
1622730000000|2021-06-03 14:20:00|1494.8|1493.6|1496.6|1495.4|1496.9|1495.7|1494|1492.8|460
1622730300000|2021-06-03 14:25:00|1496.4|1495.2|1492.6|1491.4|1496.5|1495.3|1492.4|1491.2|685
1622730600000|2021-06-03 14:30:00|1492.7|1491.5|1494.1|1492.9|1494.1|1492.9|1489.7|1488.5|905
1622730900000|2021-06-03 14:35:00|1494.2|1493|1492.2|1491|1494.2|1493|1491|1489.8|516
1622731200000|2021-06-03 14:40:00|1492|1490.8|1493|1491.8|1493.3|1492.1|1490.7|1489.5|386
1622731500000|2021-06-03 14:45:00|1493.1|1491.9|1492.6|1491.4|1494.1|1492.9|1492.4|1491.2|245
1622731800000|2021-06-03 14:50:00|1492.4|1491.2|1490.9|1489.7|1493.4|1492.2|1490.8|1489.6|470
1622732100000|2021-06-03 14:55:00|1490.8|1489.6|1491.5|1490.3|1491.8|1490.6|1488.8|1487.6|1114
1622732400000|2021-06-03 15:00:00|1491.6|1490.4|1496.9|1495.7|1498|1496.8|1490.7|1489.5|969
1622732700000|2021-06-03 15:05:00|1496.7|1495.5|1494|1492.8|1496.9|1495.7|1493.8|1492.6|480
1622733000000|2021-06-03 15:10:00|1493.9|1492.7|1493.6|1492.4|1494.3|1493.1|1492.6|1491.4|411
1622733300000|2021-06-03 15:15:00|1493.5|1492.3|1494.3|1493.1|1494.6|1493.4|1493.1|1491.9|207
1622733600000|2021-06-03 15:20:00|1494.4|1493.2|1493|1491.8|1494.5|1493.3|1492.6|1491.4|415
1622733900000|2021-06-03 15:25:00|1493.1|1491.9|1491.1|1489.9|1493.2|1492|1490.2|1489|447
1622734200000|2021-06-03 15:30:00|1491.2|1490|1487.9|1486.7|1491.3|1490.1|1487.2|1486|974
1622734500000|2021-06-03 15:35:00|1487.8|1486.6|1491.9|1490.7|1492|1490.8|1487.7|1486.5|507
1622734800000|2021-06-03 15:40:00|1492|1490.8|1489.5|1488.3|1492|1490.8|1489.5|1488.3|241
1622735100000|2021-06-03 15:45:00|1489.6|1488.4|1488.7|1487.5|1490.4|1489.2|1488.6|1487.4|367
1622735400000|2021-06-03 15:50:00|1488.6|1487.4|1487.5|1486.3|1488.7|1487.5|1486.9|1485.7|914
1622735700000|2021-06-03 15:55:00|1487.6|1486.4|1488.7|1487.5|1488.7|1487.5|1487.1|1485.9|390
1622736000000|2021-06-03 16:00:00|1488.8|1487.6|1495.2|1494|1495.2|1494|1488.2|1487|549
1622736300000|2021-06-03 16:05:00|1495.3|1494.1|1492|1490.8|1495.4|1494.2|1492|1490.8|506
1622736600000|2021-06-03 16:10:00|1491.7|1490.5|1492.2|1491|1492.3|1491.1|1490.9|1489.7|155
1622736900000|2021-06-03 16:15:00|1492.3|1491.1|1491.4|1490.2|1492.3|1491.1|1489.8|1488.6|292
1622737200000|2021-06-03 16:20:00|1491.3|1490.1|1489.8|1488.6|1491.4|1490.2|1489.1|1487.9|300
1622737500000|2021-06-03 16:25:00|1489.7|1488.5|1490.6|1489.4|1491.5|1490.3|1489|1487.8|225
1622737800000|2021-06-03 16:30:00|1490.5|1489.3|1488.8|1487.6|1490.5|1489.3|1488.4|1487.2|488
1622738100000|2021-06-03 16:35:00|1488.7|1487.5|1490.3|1489.1|1490.3|1489.1|1488.2|1487|275
1622738400000|2021-06-03 16:40:00|1490.1|1488.9|1487.4|1486.2|1490.3|1489.1|1487.4|1486.2|277
1622738700000|2021-06-03 16:45:00|1487.5|1486.3|1485.2|1484|1488.5|1487.3|1485.2|1484|430
1622739000000|2021-06-03 16:50:00|1484.5|1483.3|1484.1|1482.9|1485|1483.8|1483.8|1482.6|619
1622739300000|2021-06-03 16:55:00|1484|1482.8|1483.3|1482.1|1484.6|1483.4|1482.9|1481.7|582
1622739600000|2021-06-03 17:00:00|1483.4|1482.2|1481.7|1480.5|1483.7|1482.5|1480.8|1479.6|687
1622739900000|2021-06-03 17:05:00|1481.6|1480.4|1478.9|1477.7|1482.2|1481|1478.5|1477.3|992
1622740200000|2021-06-03 17:10:00|1478.8|1477.6|1480.7|1479.5|1481.3|1480.1|1478.4|1477.2|742
1622740500000|2021-06-03 17:15:00|1480.6|1479.4|1479|1477.8|1481|1479.8|1477.7|1476.5|809
1622740800000|2021-06-03 17:20:00|1478.9|1477.7|1478.7|1477.5|1479.5|1478.3|1477.7|1476.5|388
1622741100000|2021-06-03 17:25:00|1478.6|1477.4|1477.3|1476.1|1478.6|1477.4|1475.3|1474.1|783
1622741400000|2021-06-03 17:30:00|1477.4|1476.2|1480.1|1478.9|1480.1|1478.9|1476.9|1475.7|555
1622741700000|2021-06-03 17:35:00|1480|1478.8|1476.5|1475.3|1480|1478.8|1476.4|1475.2|338
1622742000000|2021-06-03 17:40:00|1476.7|1475.5|1477.8|1476.6|1478.4|1477.2|1476.7|1475.5|457
1622742300000|2021-06-03 17:45:00|1477.9|1476.7|1479.9|1478.7|1480.4|1479.2|1477.3|1476.1|526
1622742600000|2021-06-03 17:50:00|1479.8|1478.6|1479.9|1478.7|1480.1|1478.9|1478|1476.8|626
1622742900000|2021-06-03 17:55:00|1480|1478.8|1479|1477.8|1481|1479.8|1479|1477.8|539
1622743200000|2021-06-03 18:00:00|1479.1|1477.9|1480.3|1479.1|1480.9|1479.7|1478.6|1477.4|499
1622743500000|2021-06-03 18:05:00|1480.4|1479.2|1480.2|1479|1482.2|1481|1479.7|1478.5|429
1622743800000|2021-06-03 18:10:00|1480.4|1479.2|1481.1|1479.9|1481.7|1480.5|1479.1|1477.9|1445
1622744100000|2021-06-03 18:15:00|1480.8|1479.6|1479.9|1478.7|1481.3|1480.1|1479.5|1478.3|482
1622764800000|2021-06-04 00:00:00|1480.8|1479.6|1480.9|1479.7|1484.1|1482.9|1479.8|1478.6|325
1622765100000|2021-06-04 00:05:00|1481|1479.8|1481.5|1480.3|1482.5|1481.3|1479.3|1478.1|139
1622765400000|2021-06-04 00:10:00|1481.6|1480.4|1482.9|1481.7|1482.9|1481.7|1480.9|1479.7|50
1622765700000|2021-06-04 00:15:00|1482.6|1481.4|1482.3|1481.1|1483.5|1482.3|1482.1|1480.9|84
1622766000000|2021-06-04 00:20:00|1482.1|1480.9|1484.5|1483.3|1484.8|1483.6|1482.1|1480.9|117
1622766300000|2021-06-04 00:25:00|1484.7|1483.5|1483.3|1482.1|1484.8|1483.6|1482.6|1481.4|60
1622766600000|2021-06-04 00:30:00|1483.4|1482.2|1482.6|1481.4|1483.4|1482.2|1482.1|1480.9|46
1622766900000|2021-06-04 00:35:00|1482.7|1481.5|1483.5|1482.3|1483.7|1482.5|1482.7|1481.5|70
1622767200000|2021-06-04 00:40:00|1483.3|1482.1|1481.8|1480.6|1483.5|1482.3|1481.8|1480.6|78
1622767500000|2021-06-04 00:45:00|1481.7|1480.5|1481.4|1480.2|1481.9|1480.7|1480.2|1479|155
1622767800000|2021-06-04 00:50:00|1481.5|1480.3|1480.8|1479.6|1481.9|1480.7|1480.8|1479.6|52
1622768100000|2021-06-04 00:55:00|1480.9|1479.7|1480.3|1479.1|1481.3|1480.1|1480.2|1479|88
1622768400000|2021-06-04 01:00:00|1480.5|1479.3|1484.1|1482.9|1484.7|1483.5|1480|1478.8|309
1622768700000|2021-06-04 01:05:00|1484.3|1483.1|1482|1480.8|1484.5|1483.3|1481.6|1480.4|143
1622769000000|2021-06-04 01:10:00|1482.1|1480.9|1482.3|1481.1|1482.4|1481.2|1481.3|1480.1|62
1622769300000|2021-06-04 01:15:00|1482.2|1481|1480.3|1479.1|1482.3|1481.1|1480|1478.8|66
1622769600000|2021-06-04 01:20:00|1480.2|1479|1481.1|1479.9|1481.3|1480.1|1480|1478.8|55
1622769900000|2021-06-04 01:25:00|1481|1479.8|1479.2|1478|1481.2|1480|1479.2|1478|60
1622770200000|2021-06-04 01:30:00|1479.3|1478.1|1477.2|1476|1479.3|1478.1|1477.1|1475.9|114
1622770500000|2021-06-04 01:35:00|1477.1|1475.9|1479.3|1478.1|1479.4|1478.2|1477.1|1475.9|52
1622770800000|2021-06-04 01:40:00|1479.1|1477.9|1478.6|1477.4|1479.6|1478.4|1478.3|1477.1|120
1622771100000|2021-06-04 01:45:00|1478.7|1477.5|1478.7|1477.5|1479.1|1477.9|1478.4|1477.2|15
1622771400000|2021-06-04 01:50:00|1478.5|1477.3|1479.1|1477.9|1479.4|1478.2|1478.4|1477.2|30
1622771700000|2021-06-04 01:55:00|1479|1477.8|1478.3|1477.1|1479|1477.8|1478.2|1477|35
1622772000000|2021-06-04 02:00:00|1478|1476.8|1479.7|1478.5|1479.8|1478.6|1478|1476.8|44
1622772300000|2021-06-04 02:05:00|1479.8|1478.6|1479.5|1478.3|1479.9|1478.7|1479.1|1477.9|54
1622772600000|2021-06-04 02:10:00|1479.3|1478.1|1479.7|1478.5|1480.4|1479.2|1479.3|1478.1|91
1622772900000|2021-06-04 02:15:00|1479.9|1478.7|1479.9|1478.7|1480.5|1479.3|1479.9|1478.7|19
1622773200000|2021-06-04 02:20:00|1480.1|1478.9|1481.9|1480.7|1481.9|1480.7|1480.1|1478.9|95
1622773500000|2021-06-04 02:25:00|1481.8|1480.6|1481.6|1480.4|1481.9|1480.7|1481.5|1480.3|26
1622773800000|2021-06-04 02:30:00|1481.5|1480.3|1481.8|1480.6|1482|1480.8|1480.7|1479.5|43
1622774100000|2021-06-04 02:35:00|1482|1480.8|1481.4|1480.2|1482.1|1480.9|1480.8|1479.6|46
1622774400000|2021-06-04 02:40:00|1481.7|1480.5|1481.8|1480.6|1482.2|1481|1481.6|1480.4|22
1622774700000|2021-06-04 02:45:00|1481.7|1480.5|1481.9|1480.7|1482|1480.8|1480.9|1479.7|32
1622775000000|2021-06-04 02:50:00|1482|1480.8|1483.4|1482.2|1483.4|1482.2|1482|1480.8|82
1622775300000|2021-06-04 02:55:00|1483.3|1482.1|1483.4|1482.2|1483.6|1482.4|1482.9|1481.7|85
1622775600000|2021-06-04 03:00:00|1483.5|1482.3|1486.1|1484.9|1486.8|1485.6|1483.5|1482.3|307
1622775900000|2021-06-04 03:05:00|1486|1484.8|1486.4|1485.2|1486.9|1485.7|1485.9|1484.7|148
1622776200000|2021-06-04 03:10:00|1486.3|1485.1|1485.8|1484.6|1486.3|1485.1|1485.3|1484.1|111
1622776500000|2021-06-04 03:15:00|1485.9|1484.7|1485.7|1484.5|1486.7|1485.5|1485.7|1484.5|105
1622776800000|2021-06-04 03:20:00|1485.9|1484.7|1486|1484.8|1486.3|1485.1|1485.2|1484|31
1622777100000|2021-06-04 03:25:00|1486.2|1485|1486|1484.8|1486.2|1485|1485.6|1484.4|17
1622777400000|2021-06-04 03:30:00|1485.9|1484.7|1485|1483.8|1486|1484.8|1484.9|1483.7|22
1622777700000|2021-06-04 03:35:00|1485.1|1483.9|1486.4|1485.2|1486.5|1485.3|1485|1483.8|44
1622778000000|2021-06-04 03:40:00|1486.5|1485.3|1486.9|1485.7|1487.3|1486.1|1486.3|1485.1|47
1622778300000|2021-06-04 03:45:00|1487.1|1485.9|1487.1|1485.9|1487.5|1486.3|1487|1485.8|24
1622778600000|2021-06-04 03:50:00|1487.2|1486|1487.5|1486.3|1487.8|1486.6|1487|1485.8|24
1622778900000|2021-06-04 03:55:00|1487.6|1486.4|1487.3|1486.1|1487.7|1486.5|1487.2|1486|14
1622779200000|2021-06-04 04:00:00|1487.2|1486|1487.1|1485.9|1487.4|1486.2|1487|1485.8|9
1622779500000|2021-06-04 04:05:00|1487.5|1486.3|1487.6|1486.4|1487.7|1486.5|1487.1|1485.9|7
1622779800000|2021-06-04 04:10:00|1487.7|1486.5|1487.3|1486.1|1487.8|1486.6|1487.2|1486|18
1622780100000|2021-06-04 04:15:00|1487.2|1486|1486.7|1485.5|1487.4|1486.2|1486.7|1485.5|20
1622780400000|2021-06-04 04:20:00|1486.8|1485.6|1487.6|1486.4|1487.6|1486.4|1486.8|1485.6|16
1622780700000|2021-06-04 04:25:00|1487.5|1486.3|1487.3|1486.1|1487.6|1486.4|1487.2|1486|14
1622781000000|2021-06-04 04:30:00|1487.5|1486.3|1486.6|1485.4|1488|1486.8|1486.6|1485.4|27
1622781300000|2021-06-04 04:35:00|1486.5|1485.3|1486.1|1484.9|1486.6|1485.4|1486.1|1484.9|29
1622781600000|2021-06-04 04:40:00|1485.9|1484.7|1486.2|1485|1486.2|1485|1485.3|1484.1|45
1622781900000|2021-06-04 04:45:00|1486|1484.8|1486.2|1485|1486.3|1485.1|1485.8|1484.6|20
1622782200000|2021-06-04 04:50:00|1486.3|1485.1|1486.3|1485.1|1486.6|1485.4|1486|1484.8|18
1622782500000|2021-06-04 04:55:00|1486.2|1485|1486|1484.8|1486.5|1485.3|1486|1484.8|16
1622782800000|2021-06-04 05:00:00|1486.2|1485|1485.6|1484.4|1486.3|1485.1|1485.6|1484.4|11
1622783100000|2021-06-04 05:05:00|1485.7|1484.5|1485|1483.8|1485.8|1484.6|1484.9|1483.7|22
1622783400000|2021-06-04 05:10:00|1485.1|1483.9|1485.2|1484|1485.5|1484.3|1485|1483.8|16
1622783700000|2021-06-04 05:15:00|1485.1|1483.9|1486|1484.8|1486.8|1485.6|1485.1|1483.9|52
1622784000000|2021-06-04 05:20:00|1486.2|1485|1486|1484.8|1486.2|1485|1485.5|1484.3|26
1622784300000|2021-06-04 05:25:00|1485.9|1484.7|1486.4|1485.2|1486.4|1485.2|1485.7|1484.5|22
1622784600000|2021-06-04 05:30:00|1486.5|1485.3|1486.6|1485.4|1487|1485.8|1485.5|1484.3|54
1622784900000|2021-06-04 05:35:00|1486.8|1485.6|1486.8|1485.6|1487.1|1485.9|1486.1|1484.9|58
1622785200000|2021-06-04 05:40:00|1486.7|1485.5|1486.5|1485.3|1487.1|1485.9|1486.1|1484.9|27
1622785500000|2021-06-04 05:45:00|1486.3|1485.1|1485.2|1484|1486.3|1485.1|1484.9|1483.7|36
1622785800000|2021-06-04 05:50:00|1485.1|1483.9|1484.8|1483.6|1485.3|1484.1|1484.2|1483|32
1622786100000|2021-06-04 05:55:00|1484.6|1483.4|1483.9|1482.7|1485.3|1484.1|1483.8|1482.6|105
1622786400000|2021-06-04 06:00:00|1483.8|1482.6|1483.8|1482.6|1484.6|1483.4|1483.6|1482.4|30
1622786700000|2021-06-04 06:05:00|1483.9|1482.7|1485.1|1483.9|1485.1|1483.9|1483.5|1482.3|65
1622787000000|2021-06-04 06:10:00|1484.9|1483.7|1485|1483.8|1485.7|1484.5|1484.8|1483.6|45
1622787300000|2021-06-04 06:15:00|1484.9|1483.7|1484.2|1483|1484.9|1483.7|1483.5|1482.3|29
1622787600000|2021-06-04 06:20:00|1484.3|1483.1|1484.2|1483|1484.7|1483.5|1484.1|1482.9|27
1622787900000|2021-06-04 06:25:00|1484.3|1483.1|1483.8|1482.6|1484.8|1483.6|1483.8|1482.6|31
1622788200000|2021-06-04 06:30:00|1483.7|1482.5|1481.6|1480.4|1483.7|1482.5|1481.6|1480.4|93
1622788500000|2021-06-04 06:35:00|1481.7|1480.5|1482.6|1481.4|1483|1481.8|1481.6|1480.4|45
1622788800000|2021-06-04 06:40:00|1482.7|1481.5|1484.6|1483.4|1485.2|1484|1482.7|1481.5|70
1622789100000|2021-06-04 06:45:00|1484.7|1483.5|1483.9|1482.7|1484.9|1483.7|1483.7|1482.5|37
1622789400000|2021-06-04 06:50:00|1483.8|1482.6|1483.5|1482.3|1484.4|1483.2|1483|1481.8|32
1622789700000|2021-06-04 06:55:00|1483.4|1482.2|1484.2|1483|1484.8|1483.6|1483.3|1482.1|99
1622790000000|2021-06-04 07:00:00|1484.3|1483.1|1484.3|1483.1|1485|1483.8|1484.2|1483|25
1622790300000|2021-06-04 07:05:00|1484.8|1483.6|1487|1485.8|1487|1485.8|1484.6|1483.4|35
1622790600000|2021-06-04 07:10:00|1487.1|1485.9|1488.1|1486.9|1488.4|1487.2|1486.9|1485.7|124
1622790900000|2021-06-04 07:15:00|1488.2|1487|1490.2|1489|1490.2|1489|1486.6|1485.4|262
1622791200000|2021-06-04 07:20:00|1490.1|1488.9|1490.5|1489.3|1490.5|1489.3|1489.3|1488.1|97
1622791500000|2021-06-04 07:25:00|1490.6|1489.4|1490.7|1489.5|1491.1|1489.9|1489.8|1488.6|124
1622791800000|2021-06-04 07:30:00|1490.5|1489.3|1491.7|1490.5|1491.8|1490.6|1490.2|1489|100
1622792100000|2021-06-04 07:35:00|1491.6|1490.4|1490.9|1489.7|1492.1|1490.9|1490.3|1489.1|189
1622792400000|2021-06-04 07:40:00|1490.6|1489.4|1491.2|1490|1491.4|1490.2|1489.9|1488.7|37
1622792700000|2021-06-04 07:45:00|1491.4|1490.2|1493.2|1492|1493.4|1492.2|1491.2|1490|100
1622793000000|2021-06-04 07:50:00|1493.1|1491.9|1493.6|1492.4|1494.7|1493.5|1493|1491.8|95
1622793300000|2021-06-04 07:55:00|1493.7|1492.5|1492.2|1491|1493.9|1492.7|1492.2|1491|82
1622793600000|2021-06-04 08:00:00|1492.4|1491.2|1492.6|1491.4|1493.2|1492|1492.1|1490.9|52
1622793900000|2021-06-04 08:05:00|1492.5|1491.3|1490.8|1489.6|1494.1|1492.9|1490.4|1489.2|73
1622794200000|2021-06-04 08:10:00|1490.5|1489.3|1490.2|1489|1491.4|1490.2|1489.9|1488.7|119
1622794500000|2021-06-04 08:15:00|1490.3|1489.1|1490.2|1489|1491.2|1490|1490|1488.8|122
1622794800000|2021-06-04 08:20:00|1490.5|1489.3|1491.5|1490.3|1491.7|1490.5|1490.3|1489.1|24
1622795100000|2021-06-04 08:25:00|1491.4|1490.2|1491.6|1490.4|1491.9|1490.7|1491.1|1489.9|13
1622795400000|2021-06-04 08:30:00|1492|1490.8|1490.6|1489.4|1492.3|1491.1|1490.4|1489.2|28
1622795700000|2021-06-04 08:35:00|1490.8|1489.6|1491.2|1490|1491.3|1490.1|1490.7|1489.5|9
1622796000000|2021-06-04 08:40:00|1491.1|1489.9|1489.7|1488.5|1491.2|1490|1489.7|1488.5|34
1622796300000|2021-06-04 08:45:00|1489.8|1488.6|1489.1|1487.9|1489.9|1488.7|1488.7|1487.5|48
1622796600000|2021-06-04 08:50:00|1489|1487.8|1489.9|1488.7|1490|1488.8|1488.8|1487.6|23
1622796900000|2021-06-04 08:55:00|1489.7|1488.5|1489.8|1488.6|1489.8|1488.6|1489.4|1488.2|15
1622797200000|2021-06-04 09:00:00|1490.2|1489|1490.5|1489.3|1490.7|1489.5|1490.1|1488.9|13
1622797500000|2021-06-04 09:05:00|1490.6|1489.4|1490.5|1489.3|1491.2|1490|1490|1488.8|17
1622797800000|2021-06-04 09:10:00|1490.9|1489.7|1492|1490.8|1492.3|1491.1|1490.9|1489.7|22
1622798100000|2021-06-04 09:15:00|1491.8|1490.6|1492.2|1491|1493|1491.8|1491.5|1490.3|44
1622798400000|2021-06-04 09:20:00|1492.1|1490.9|1492.7|1491.5|1493.5|1492.3|1492|1490.8|61
1622798700000|2021-06-04 09:25:00|1492.8|1491.6|1492.6|1491.4|1493|1491.8|1492.4|1491.2|28
1622799000000|2021-06-04 09:30:00|1492.4|1491.2|1491.8|1490.6|1492.6|1491.4|1491.7|1490.5|80
1622799300000|2021-06-04 09:35:00|1491.9|1490.7|1491.4|1490.2|1492.6|1491.4|1491.3|1490.1|120
1622799600000|2021-06-04 09:40:00|1491.5|1490.3|1490.6|1489.4|1492|1490.8|1490.4|1489.2|58
1622799900000|2021-06-04 09:45:00|1490.7|1489.5|1490.2|1489|1491.2|1490|1490|1488.8|45
1622800200000|2021-06-04 09:50:00|1490.3|1489.1|1490.5|1489.3|1490.7|1489.5|1489.5|1488.3|25
1622800500000|2021-06-04 09:55:00|1490.4|1489.2|1490.8|1489.6|1491.3|1490.1|1490.2|1489|39
1622800800000|2021-06-04 10:00:00|1490.7|1489.5|1491.9|1490.7|1491.9|1490.7|1490.7|1489.5|13
1622801100000|2021-06-04 10:05:00|1492.2|1491|1493.4|1492.2|1493.5|1492.3|1492.1|1490.9|67
1622801400000|2021-06-04 10:10:00|1493.3|1492.1|1493.6|1492.4|1493.9|1492.7|1492.4|1491.2|56
1622801700000|2021-06-04 10:15:00|1493.5|1492.3|1493.5|1492.3|1493.8|1492.6|1492.8|1491.6|60
1622802000000|2021-06-04 10:20:00|1493.3|1492.1|1492.8|1491.6|1493.6|1492.4|1492.1|1490.9|26
1622802300000|2021-06-04 10:25:00|1492.9|1491.7|1494.5|1493.3|1494.5|1493.3|1492.8|1491.6|80
1622802600000|2021-06-04 10:30:00|1494.4|1493.2|1495.3|1494.1|1495.8|1494.6|1493.8|1492.6|201
1622802900000|2021-06-04 10:35:00|1495|1493.8|1496.9|1495.7|1497.4|1496.2|1495|1493.8|169
1622803200000|2021-06-04 10:40:00|1497|1495.8|1495.5|1494.3|1497|1495.8|1495.1|1493.9|63
1622803500000|2021-06-04 10:45:00|1495.2|1494|1495.2|1494|1495.5|1494.3|1494.7|1493.5|68
1622803800000|2021-06-04 10:50:00|1495.3|1494.1|1495.5|1494.3|1496.2|1495|1495.3|1494.1|55
1622804100000|2021-06-04 10:55:00|1495.4|1494.2|1495.3|1494.1|1495.8|1494.6|1494.8|1493.6|42
1622804400000|2021-06-04 11:00:00|1495.4|1494.2|1495.4|1494.2|1496.4|1495.2|1495.3|1494.1|41
1622804700000|2021-06-04 11:05:00|1495.7|1494.5|1495|1493.8|1495.8|1494.6|1494.6|1493.4|65
1622805000000|2021-06-04 11:10:00|1495.2|1494|1494.9|1493.7|1495.5|1494.3|1494.8|1493.6|21
1622805300000|2021-06-04 11:15:00|1494.7|1493.5|1496.1|1494.9|1496.3|1495.1|1494.6|1493.4|85
1622805600000|2021-06-04 11:20:00|1496|1494.8|1496.9|1495.7|1497.5|1496.3|1496|1494.8|76
1622805900000|2021-06-04 11:25:00|1497|1495.8|1495.5|1494.3|1497.2|1496|1495.4|1494.2|53
1622806200000|2021-06-04 11:30:00|1495.4|1494.2|1495.4|1494.2|1496.4|1495.2|1495.1|1493.9|67
1622806500000|2021-06-04 11:35:00|1495.5|1494.3|1496.5|1495.3|1496.5|1495.3|1495.2|1494|64
1622806800000|2021-06-04 11:40:00|1496.9|1495.7|1494.6|1493.4|1497.5|1496.3|1494.6|1493.4|84
1622807100000|2021-06-04 11:45:00|1494.5|1493.3|1495.1|1493.9|1495.5|1494.3|1494.3|1493.1|66
1622807400000|2021-06-04 11:50:00|1495|1493.8|1495.1|1493.9|1496|1494.8|1494.9|1493.7|83
1622807700000|2021-06-04 11:55:00|1495.2|1494|1494.5|1493.3|1495.7|1494.5|1494.2|1493|60
1622808000000|2021-06-04 12:00:00|1494.4|1493.2|1495.5|1494.3|1495.9|1494.7|1494.3|1493.1|110
1622808300000|2021-06-04 12:05:00|1495.4|1494.2|1494.7|1493.5|1496|1494.8|1494.3|1493.1|98
1622808600000|2021-06-04 12:10:00|1494.4|1493.2|1493.4|1492.2|1494.8|1493.6|1493.4|1492.2|166
1622808900000|2021-06-04 12:15:00|1493.5|1492.3|1494.1|1492.9|1494.7|1493.5|1493.4|1492.2|66
1622809200000|2021-06-04 12:20:00|1494|1492.8|1494.1|1492.9|1494.4|1493.2|1493.6|1492.4|113
1622809500000|2021-06-04 12:25:00|1494|1492.8|1494.6|1493.4|1494.8|1493.6|1493.9|1492.7|65
1622809800000|2021-06-04 12:30:00|1494.5|1493.3|1496.3|1495.1|1496.6|1495.4|1494.1|1492.9|375
1622810100000|2021-06-04 12:35:00|1496.2|1495|1494.6|1493.4|1496.2|1495|1493.6|1492.4|143
1622810400000|2021-06-04 12:40:00|1494.7|1493.5|1495.3|1494.1|1496.2|1495|1494.6|1493.4|175
1622813400000|2021-06-04 13:30:00|1499.2|1498|1501.1|1499.9|1504.3|1503.1|1497.7|1496.5|2553
1622813700000|2021-06-04 13:35:00|1501|1499.8|1493.2|1492|1501.2|1500|1493|1491.8|1398
1622814000000|2021-06-04 13:40:00|1493.4|1492.2|1497.8|1496.6|1498.1|1496.9|1493.4|1492.2|1160
1622814300000|2021-06-04 13:45:00|1498.1|1496.9|1500.8|1499.6|1501.4|1500.2|1495.9|1494.7|1448
1622814600000|2021-06-04 13:50:00|1500.9|1499.7|1504.8|1503.6|1506|1504.8|1500.9|1499.7|1366
1622814900000|2021-06-04 13:55:00|1504.9|1503.7|1504.2|1503|1505.3|1504.1|1503.6|1502.4|874
1622815200000|2021-06-04 14:00:00|1504.1|1502.9|1500.9|1499.7|1504.7|1503.5|1500.5|1499.3|779
1622815500000|2021-06-04 14:05:00|1501.2|1500|1506.5|1505.3|1506.7|1505.5|1501.2|1500|826
1622815800000|2021-06-04 14:10:00|1506.6|1505.4|1506.1|1504.9|1508.1|1506.9|1504.5|1503.3|1028
1622816100000|2021-06-04 14:15:00|1506.2|1505|1505.1|1503.9|1508.4|1507.2|1504.6|1503.4|989
1622816400000|2021-06-04 14:20:00|1505.3|1504.1|1502.6|1501.4|1505.5|1504.3|1502|1500.8|681
1622816700000|2021-06-04 14:25:00|1502.7|1501.5|1502.5|1501.3|1503.6|1502.4|1501.5|1500.3|541
1622817000000|2021-06-04 14:30:00|1502.7|1501.5|1503.1|1501.9|1505.2|1504|1502.3|1501.1|632
1622817300000|2021-06-04 14:35:00|1503.2|1502|1499.5|1498.3|1503.7|1502.5|1499.5|1498.3|574
1622817600000|2021-06-04 14:40:00|1499.4|1498.2|1498.8|1497.6|1500.9|1499.7|1498.6|1497.4|508
1622817900000|2021-06-04 14:45:00|1498.9|1497.7|1499.8|1498.6|1500.3|1499.1|1498.5|1497.3|492
1622818200000|2021-06-04 14:50:00|1499.9|1498.7|1500|1498.8|1500.4|1499.2|1499|1497.8|229
1622818500000|2021-06-04 14:55:00|1500.1|1498.9|1501.2|1500|1502.7|1501.5|1500.1|1498.9|450
1622818800000|2021-06-04 15:00:00|1501.3|1500.1|1503.7|1502.5|1503.7|1502.5|1500.7|1499.5|560
1622819100000|2021-06-04 15:05:00|1503.6|1502.4|1503.1|1501.9|1504.7|1503.5|1502.4|1501.2|611
1622819400000|2021-06-04 15:10:00|1503.3|1502.1|1504.9|1503.7|1505.4|1504.2|1503.1|1501.9|427
1622819700000|2021-06-04 15:15:00|1504.8|1503.6|1505.2|1504|1507.1|1505.9|1504.1|1502.9|568
1622820000000|2021-06-04 15:20:00|1505.1|1503.9|1503.9|1502.7|1505.4|1504.2|1503.8|1502.6|267
1622820300000|2021-06-04 15:25:00|1504|1502.8|1504|1502.8|1504.7|1503.5|1503.5|1502.3|255
1622820600000|2021-06-04 15:30:00|1503.9|1502.7|1506.1|1504.9|1506.4|1505.2|1503.7|1502.5|275
1622820900000|2021-06-04 15:35:00|1506|1504.8|1507.3|1506.1|1508.3|1507.1|1505.8|1504.6|359
1622821200000|2021-06-04 15:40:00|1507.4|1506.2|1508.4|1507.2|1508.8|1507.6|1506.8|1505.6|384
1622821500000|2021-06-04 15:45:00|1508.3|1507.1|1509|1507.8|1509.5|1508.3|1508|1506.8|493
1622821800000|2021-06-04 15:50:00|1508.9|1507.7|1509.3|1508.1|1510.2|1509|1507.9|1506.7|652
1622822100000|2021-06-04 15:55:00|1509.2|1508|1509.1|1507.9|1510.3|1509.1|1508.6|1507.4|409
1622822400000|2021-06-04 16:00:00|1509|1507.8|1510.5|1509.3|1511|1509.8|1508.3|1507.1|558
1622822700000|2021-06-04 16:05:00|1510.6|1509.4|1510|1508.8|1512.6|1511.4|1509.9|1508.7|625
1622823000000|2021-06-04 16:10:00|1509.9|1508.7|1508.2|1507|1510.4|1509.2|1507.4|1506.2|418
1622823300000|2021-06-04 16:15:00|1508.1|1506.9|1506.9|1505.7|1508.2|1507|1506|1504.8|828
1622823600000|2021-06-04 16:20:00|1507|1505.8|1509.1|1507.9|1509.3|1508.1|1507|1505.8|748
1622823900000|2021-06-04 16:25:00|1509|1507.8|1508.8|1507.6|1510|1508.8|1508.3|1507.1|341
1622824200000|2021-06-04 16:30:00|1509|1507.8|1507.7|1506.5|1510|1508.8|1507.6|1506.4|342
1622824500000|2021-06-04 16:35:00|1507.9|1506.7|1507.5|1506.3|1508.3|1507.1|1506.2|1505|530
1622824800000|2021-06-04 16:40:00|1507.4|1506.2|1508.9|1507.7|1509.7|1508.5|1507.4|1506.2|331
1622825100000|2021-06-04 16:45:00|1509.1|1507.9|1509.3|1508.1|1510|1508.8|1509|1507.8|320
1622825400000|2021-06-04 16:50:00|1509.5|1508.3|1509.1|1507.9|1510.3|1509.1|1509|1507.8|314
1622825700000|2021-06-04 16:55:00|1509|1507.8|1509.7|1508.5|1510.1|1508.9|1508.9|1507.7|174
1622826000000|2021-06-04 17:00:00|1509.4|1508.2|1509.1|1507.9|1511.3|1510.1|1509.1|1507.9|366
1622826300000|2021-06-04 17:05:00|1509|1507.8|1508.7|1507.5|1509.7|1508.5|1507.7|1506.5|365
1622826600000|2021-06-04 17:10:00|1508.4|1507.2|1509.7|1508.5|1509.7|1508.5|1508.2|1507|249
1622826900000|2021-06-04 17:15:00|1509.5|1508.3|1512.1|1510.9|1512.1|1510.9|1509.5|1508.3|256
1622827200000|2021-06-04 17:20:00|1512|1510.8|1513.8|1512.6|1514.1|1512.9|1511.6|1510.4|805
1622827500000|2021-06-04 17:25:00|1513.9|1512.7|1513.7|1512.5|1514.3|1513.1|1512.9|1511.7|462
1622827800000|2021-06-04 17:30:00|1513.8|1512.6|1512.1|1510.9|1514.1|1512.9|1511.9|1510.7|507
1622828100000|2021-06-04 17:35:00|1511.9|1510.7|1510.6|1509.4|1513|1511.8|1510.2|1509|463
1622828400000|2021-06-04 17:40:00|1510.5|1509.3|1511.7|1510.5|1512.5|1511.3|1510.3|1509.1|372
1622828700000|2021-06-04 17:45:00|1511.8|1510.6|1512.5|1511.3|1512.7|1511.5|1510.8|1509.6|374
1622829000000|2021-06-04 17:50:00|1512.6|1511.4|1511.6|1510.4|1513.4|1512.2|1511.6|1510.4|584
1622829300000|2021-06-04 17:55:00|1511.8|1510.6|1511.7|1510.5|1512.4|1511.2|1511.1|1509.9|700
1622829600000|2021-06-04 18:00:00|1512.1|1510.9|1510.2|1509|1512.4|1511.2|1509.9|1508.7|838
1622829900000|2021-06-04 18:05:00|1510.3|1509.1|1510.5|1509.3|1511.7|1510.5|1509.5|1508.3|629
1622830200000|2021-06-04 18:10:00|1510.6|1509.4|1510.8|1509.6|1512.3|1511.1|1510.3|1509.1|1698
1622830500000|2021-06-04 18:15:00|1510.9|1509.7|1509|1507.8|1511|1509.8|1509|1507.8|1174
1623024000000|2021-06-07 00:00:00|1523.9|1522.7|1540.3|1539.1|1541.5|1540.3|1523.8|1522.6|1940
1623024300000|2021-06-07 00:05:00|1540.2|1539|1541.3|1540.1|1545.4|1544.2|1539.9|1538.7|881
1623024600000|2021-06-07 00:10:00|1541.1|1539.9|1534.8|1533.6|1541.2|1540|1534.5|1533.3|782
1623024900000|2021-06-07 00:15:00|1534.7|1533.5|1533.8|1532.6|1535.2|1534|1532.9|1531.7|368
1623025200000|2021-06-07 00:20:00|1533.7|1532.5|1532.8|1531.6|1533.7|1532.5|1530.9|1529.7|342
1623025500000|2021-06-07 00:25:00|1532.6|1531.4|1535.5|1534.3|1536.3|1535.1|1532.3|1531.1|314
1623025800000|2021-06-07 00:30:00|1535.3|1534.1|1534.9|1533.7|1537.1|1535.9|1533.6|1532.4|226
1623026100000|2021-06-07 00:35:00|1535|1533.8|1534.6|1533.4|1535.6|1534.4|1533.6|1532.4|113
1623026400000|2021-06-07 00:40:00|1534.5|1533.3|1535.9|1534.7|1536.3|1535.1|1534.4|1533.2|203
1623026700000|2021-06-07 00:45:00|1536.1|1534.9|1536.6|1535.4|1537|1535.8|1536|1534.8|152
1623027000000|2021-06-07 00:50:00|1536.5|1535.3|1536.1|1534.9|1537|1535.8|1536.1|1534.9|93
1623027300000|2021-06-07 00:55:00|1535.6|1534.4|1534.6|1533.4|1535.6|1534.4|1533.9|1532.7|78
1623027600000|2021-06-07 01:00:00|1534.7|1533.5|1530.5|1529.3|1534.9|1533.7|1530.3|1529.1|407
1623027900000|2021-06-07 01:05:00|1530.4|1529.2|1530.1|1528.9|1530.5|1529.3|1530|1528.8|287
1623028200000|2021-06-07 01:10:00|1530.2|1529|1530.7|1529.5|1530.7|1529.5|1528.8|1527.6|244
1623028500000|2021-06-07 01:15:00|1530.8|1529.6|1531.1|1529.9|1531.5|1530.3|1530.4|1529.2|118
1623028800000|2021-06-07 01:20:00|1531.4|1530.2|1529.8|1528.6|1531.4|1530.2|1529.5|1528.3|86
1623029100000|2021-06-07 01:25:00|1529.9|1528.7|1530.5|1529.3|1530.9|1529.7|1529.9|1528.7|71
1623029400000|2021-06-07 01:30:00|1530.6|1529.4|1529.9|1528.7|1531.2|1530|1529.6|1528.4|91
1623029700000|2021-06-07 01:35:00|1529.8|1528.6|1530|1528.8|1530|1528.8|1529.2|1528|144
1623030000000|2021-06-07 01:40:00|1529.9|1528.7|1531.2|1530|1531.5|1530.3|1529.5|1528.3|69
1623030300000|2021-06-07 01:45:00|1531|1529.8|1530.4|1529.2|1531.9|1530.7|1530.4|1529.2|141
1623030600000|2021-06-07 01:50:00|1530.3|1529.1|1530.2|1529|1530.9|1529.7|1530|1528.8|120
1623030900000|2021-06-07 01:55:00|1530|1528.8|1530.1|1528.9|1530.4|1529.2|1529.8|1528.6|131
1623031200000|2021-06-07 02:00:00|1530.2|1529|1529.9|1528.7|1530.7|1529.5|1529.8|1528.6|52
1623031500000|2021-06-07 02:05:00|1529.8|1528.6|1529.9|1528.7|1530.7|1529.5|1529.4|1528.2|223
1623031800000|2021-06-07 02:10:00|1530|1528.8|1530.4|1529.2|1530.5|1529.3|1529.9|1528.7|78
1623032100000|2021-06-07 02:15:00|1530.3|1529.1|1530.6|1529.4|1530.7|1529.5|1530.1|1528.9|82
1623032400000|2021-06-07 02:20:00|1530.5|1529.3|1529.7|1528.5|1530.5|1529.3|1529.4|1528.2|43
1623032700000|2021-06-07 02:25:00|1529.9|1528.7|1530.5|1529.3|1531|1529.8|1529.5|1528.3|25
1623033000000|2021-06-07 02:30:00|1530.6|1529.4|1530.5|1529.3|1530.8|1529.6|1530.1|1528.9|36
1623033300000|2021-06-07 02:35:00|1530.4|1529.2|1529.9|1528.7|1530.4|1529.2|1529.7|1528.5|103
1623033600000|2021-06-07 02:40:00|1529.8|1528.6|1530.3|1529.1|1530.4|1529.2|1529.2|1528|156
1623033900000|2021-06-07 02:45:00|1530.2|1529|1528.9|1527.7|1530.2|1529|1528.8|1527.6|104
1623034200000|2021-06-07 02:50:00|1528.8|1527.6|1528.4|1527.2|1528.9|1527.7|1528.4|1527.2|148
1623034500000|2021-06-07 02:55:00|1528.3|1527.1|1529.5|1528.3|1529.5|1528.3|1528.3|1527.1|49
1623034800000|2021-06-07 03:00:00|1529.4|1528.2|1530.7|1529.5|1531|1529.8|1529.4|1528.2|57
1623035100000|2021-06-07 03:05:00|1530.8|1529.6|1529.9|1528.7|1530.8|1529.6|1528.6|1527.4|41
1623035400000|2021-06-07 03:10:00|1530|1528.8|1529.7|1528.5|1530.2|1529|1529.2|1528|27
1623035700000|2021-06-07 03:15:00|1529.9|1528.7|1530.3|1529.1|1530.7|1529.5|1529.7|1528.5|23
1623036000000|2021-06-07 03:20:00|1530.4|1529.2|1531.9|1530.7|1532.8|1531.6|1530.2|1529|120
1623036300000|2021-06-07 03:25:00|1531.8|1530.6|1530.4|1529.2|1531.8|1530.6|1529.9|1528.7|57
1623036600000|2021-06-07 03:30:00|1530.5|1529.3|1530.7|1529.5|1530.7|1529.5|1530|1528.8|27
1623036900000|2021-06-07 03:35:00|1530.8|1529.6|1531|1529.8|1531|1529.8|1530.8|1529.6|5
1623037200000|2021-06-07 03:40:00|1531.1|1529.9|1529.8|1528.6|1531.1|1529.9|1529.8|1528.6|15
1623037500000|2021-06-07 03:45:00|1529.7|1528.5|1530.1|1528.9|1530.1|1528.9|1529.7|1528.5|8
1623037800000|2021-06-07 03:50:00|1530.3|1529.1|1531|1529.8|1531|1529.8|1530.3|1529.1|11
1623038100000|2021-06-07 03:55:00|1531.2|1530|1530.8|1529.6|1531.4|1530.2|1530.7|1529.5|40
1623038400000|2021-06-07 04:00:00|1531|1529.8|1531.1|1529.9|1531.7|1530.5|1530.8|1529.6|31
1623038700000|2021-06-07 04:05:00|1531|1529.8|1531|1529.8|1531.1|1529.9|1530.9|1529.7|10
1623039000000|2021-06-07 04:10:00|1531.1|1529.9|1529.8|1528.6|1531.1|1529.9|1529.8|1528.6|24
1623039300000|2021-06-07 04:15:00|1529.7|1528.5|1530.2|1529|1530.2|1529|1529.7|1528.5|10
1623039600000|2021-06-07 04:20:00|1530.1|1528.9|1529.9|1528.7|1530.2|1529|1529.9|1528.7|10
1623039900000|2021-06-07 04:25:00|1529.8|1528.6|1530|1528.8|1530|1528.8|1529.7|1528.5|29
1623040200000|2021-06-07 04:30:00|1530.3|1529.1|1530.4|1529.2|1530.5|1529.3|1530.2|1529|8
1623040500000|2021-06-07 04:35:00|1530.3|1529.1|1530.8|1529.6|1530.8|1529.6|1530.2|1529|13
1623040800000|2021-06-07 04:40:00|1530.9|1529.7|1530.5|1529.3|1531|1529.8|1530.3|1529.1|12
1623041100000|2021-06-07 04:45:00|1530.4|1529.2|1530.1|1528.9|1530.5|1529.3|1529.7|1528.5|10
1623041400000|2021-06-07 04:50:00|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.7|1528.5|13
1623041700000|2021-06-07 04:55:00|1529.7|1528.5|1529.8|1528.6|1529.9|1528.7|1529.6|1528.4|6
1623042000000|2021-06-07 05:00:00|1529.9|1528.7|1529.1|1527.9|1530|1528.8|1529|1527.8|31
1623042300000|2021-06-07 05:05:00|1529|1527.8|1528.8|1527.6|1529.2|1528|1528.7|1527.5|36
1623042600000|2021-06-07 05:10:00|1528.7|1527.5|1528.6|1527.4|1528.9|1527.7|1528.6|1527.4|16
1623042900000|2021-06-07 05:15:00|1528.5|1527.3|1528.7|1527.5|1528.8|1527.6|1528.4|1527.2|16
1623043200000|2021-06-07 05:20:00|1528.6|1527.4|1528.9|1527.7|1528.9|1527.7|1528.3|1527.1|27
1623043500000|2021-06-07 05:25:00|1528.8|1527.6|1528.3|1527.1|1529.2|1528|1528.3|1527.1|50
1623043800000|2021-06-07 05:30:00|1528.4|1527.2|1527.3|1526.1|1528.8|1527.6|1527.3|1526.1|139
1623044100000|2021-06-07 05:35:00|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1525.3|1524.1|205
1623044400000|2021-06-07 05:40:00|1525.9|1524.7|1526.7|1525.5|1526.7|1525.5|1525.8|1524.6|31
1623044700000|2021-06-07 05:45:00|1526.6|1525.4|1526.2|1525|1526.6|1525.4|1525.9|1524.7|57
1623045000000|2021-06-07 05:50:00|1526.4|1525.2|1526.8|1525.6|1527.1|1525.9|1526.1|1524.9|56
1623045300000|2021-06-07 05:55:00|1526.7|1525.5|1527|1525.8|1527.3|1526.1|1526.6|1525.4|41
1623045600000|2021-06-07 06:00:00|1527.1|1525.9|1527.8|1526.6|1528.1|1526.9|1527|1525.8|47
1623045900000|2021-06-07 06:05:00|1528.1|1526.9|1527.9|1526.7|1528.6|1527.4|1527.7|1526.5|76
1623046200000|2021-06-07 06:10:00|1527.8|1526.6|1527.9|1526.7|1528.1|1526.9|1527.6|1526.4|260
1623046500000|2021-06-07 06:15:00|1528|1526.8|1528.2|1527|1528.2|1527|1527.7|1526.5|93
1623046800000|2021-06-07 06:20:00|1528.1|1526.9|1526.8|1525.6|1528.3|1527.1|1526.8|1525.6|32
1623047100000|2021-06-07 06:25:00|1526.9|1525.7|1526.5|1525.3|1526.9|1525.7|1525.5|1524.3|68
1623047400000|2021-06-07 06:30:00|1526.6|1525.4|1525.3|1524.1|1527.1|1525.9|1525.3|1524.1|24
1623047700000|2021-06-07 06:35:00|1525.4|1524.2|1525.6|1524.4|1525.8|1524.6|1525.3|1524.1|23
1623048000000|2021-06-07 06:40:00|1525.8|1524.6|1525.7|1524.5|1526.2|1525|1525.7|1524.5|42
1623048300000|2021-06-07 06:45:00|1525.6|1524.4|1525.2|1524|1525.7|1524.5|1525.1|1523.9|45
1623048600000|2021-06-07 06:50:00|1525.1|1523.9|1524.5|1523.3|1525.2|1524|1524.5|1523.3|77
1623048900000|2021-06-07 06:55:00|1524.2|1523|1524.4|1523.2|1524.5|1523.3|1524.2|1523|49
1623049200000|2021-06-07 07:00:00|1524.3|1523.1|1524.6|1523.4|1524.7|1523.5|1524.2|1523|111
1623049500000|2021-06-07 07:05:00|1524.4|1523.2|1521.3|1520.1|1524.4|1523.2|1521|1519.8|149
1623049800000|2021-06-07 07:10:00|1521.4|1520.2|1521.1|1519.9|1521.7|1520.5|1520.9|1519.7|73
1623050100000|2021-06-07 07:15:00|1521.2|1520|1520.9|1519.7|1521.3|1520.1|1520.4|1519.2|43
1623050400000|2021-06-07 07:20:00|1521.1|1519.9|1522.3|1521.1|1522.5|1521.3|1520.8|1519.6|57
1623050700000|2021-06-07 07:25:00|1522.4|1521.2|1523.5|1522.3|1523.8|1522.6|1522.4|1521.2|73
1623051000000|2021-06-07 07:30:00|1523.7|1522.5|1523|1521.8|1524.8|1523.6|1523|1521.8|56
1623051300000|2021-06-07 07:35:00|1523.1|1521.9|1524.6|1523.4|1525.1|1523.9|1523|1521.8|160
1623051600000|2021-06-07 07:40:00|1524.5|1523.3|1523.8|1522.6|1525.1|1523.9|1523.7|1522.5|41
1623051900000|2021-06-07 07:45:00|1523.7|1522.5|1525|1523.8|1525|1523.8|1523.3|1522.1|49
1623052200000|2021-06-07 07:50:00|1524.9|1523.7|1525.5|1524.3|1525.6|1524.4|1524.2|1523|97
1623052500000|2021-06-07 07:55:00|1525.3|1524.1|1526.5|1525.3|1527|1525.8|1525.3|1524.1|59
1623052800000|2021-06-07 08:00:00|1526.1|1524.9|1525.3|1524.1|1526.4|1525.2|1525.3|1524.1|63
1623053100000|2021-06-07 08:05:00|1525.6|1524.4|1525.9|1524.7|1526.5|1525.3|1525.6|1524.4|56
1623053400000|2021-06-07 08:10:00|1525.7|1524.5|1524.5|1523.3|1525.7|1524.5|1524.5|1523.3|54
1623053700000|2021-06-07 08:15:00|1523.9|1522.7|1523.8|1522.6|1523.9|1522.7|1522.7|1521.5|59
1623054000000|2021-06-07 08:20:00|1523.9|1522.7|1524.5|1523.3|1524.5|1523.3|1523.6|1522.4|12
1623054300000|2021-06-07 08:25:00|1524.4|1523.2|1523.9|1522.7|1524.4|1523.2|1523.6|1522.4|30
1623054600000|2021-06-07 08:30:00|1523.8|1522.6|1523|1521.8|1523.8|1522.6|1522.6|1521.4|16
1623054900000|2021-06-07 08:35:00|1522.7|1521.5|1523.2|1522|1523.3|1522.1|1522.5|1521.3|34
1623055200000|2021-06-07 08:40:00|1523|1521.8|1522.1|1520.9|1523.1|1521.9|1522|1520.8|66
1623055500000|2021-06-07 08:45:00|1522|1520.8|1519|1517.8|1522.9|1521.7|1518.8|1517.6|214
1623055800000|2021-06-07 08:50:00|1519.1|1517.9|1519.7|1518.5|1520.3|1519.1|1518.5|1517.3|191
1623056100000|2021-06-07 08:55:00|1520|1518.8|1519.7|1518.5|1520.2|1519|1519.1|1517.9|35
1623056400000|2021-06-07 09:00:00|1519.5|1518.3|1521.3|1520.1|1521.3|1520.1|1519.3|1518.1|82
1623056700000|2021-06-07 09:05:00|1521.4|1520.2|1521.5|1520.3|1522.2|1521|1521.1|1519.9|40
1623057000000|2021-06-07 09:10:00|1521.6|1520.4|1521.6|1520.4|1521.7|1520.5|1521.5|1520.3|31
1623057300000|2021-06-07 09:15:00|1521.7|1520.5|1522.1|1520.9|1522.3|1521.1|1521.7|1520.5|40
1623057600000|2021-06-07 09:20:00|1522.2|1521|1523.7|1522.5|1524.1|1522.9|1522|1520.8|214
1623057900000|2021-06-07 09:25:00|1523.6|1522.4|1525.1|1523.9|1525.1|1523.9|1523.5|1522.3|82
1623058200000|2021-06-07 09:30:00|1525.2|1524|1525.8|1524.6|1525.8|1524.6|1524.8|1523.6|98
1623058500000|2021-06-07 09:35:00|1526.3|1525.1|1526.9|1525.7|1527.1|1525.9|1525.7|1524.5|68
1623058800000|2021-06-07 09:40:00|1527|1525.8|1529.3|1528.1|1529.4|1528.2|1526.9|1525.7|70
1623059100000|2021-06-07 09:45:00|1529.1|1527.9|1526.7|1525.5|1529.3|1528.1|1526.2|1525|75
1623059400000|2021-06-07 09:50:00|1526.4|1525.2|1526.7|1525.5|1527.6|1526.4|1526.4|1525.2|109
1623059700000|2021-06-07 09:55:00|1526.6|1525.4|1527.9|1526.7|1528.2|1527|1526.5|1525.3|29
1623060000000|2021-06-07 10:00:00|1528|1526.8|1527.6|1526.4|1528.4|1527.2|1527.3|1526.1|15
1623060300000|2021-06-07 10:05:00|1527.7|1526.5|1525.6|1524.4|1527.7|1526.5|1525.6|1524.4|83
1623060600000|2021-06-07 10:10:00|1525.5|1524.3|1525.3|1524.1|1525.7|1524.5|1524.2|1523|43
1623060900000|2021-06-07 10:15:00|1525.2|1524|1524.8|1523.6|1526|1524.8|1524.1|1522.9|63
1623061200000|2021-06-07 10:20:00|1524.6|1523.4|1526|1524.8|1526.7|1525.5|1524.4|1523.2|31
1623061500000|2021-06-07 10:25:00|1526.1|1524.9|1528.5|1527.3|1528.5|1527.3|1526.1|1524.9|85
1623061800000|2021-06-07 10:30:00|1528.6|1527.4|1528.6|1527.4|1530.2|1529|1528.5|1527.3|403
1623062100000|2021-06-07 10:35:00|1528.3|1527.1|1526.8|1525.6|1529.7|1528.5|1526.7|1525.5|77
1623062400000|2021-06-07 10:40:00|1526.6|1525.4|1526.9|1525.7|1527.5|1526.3|1525.6|1524.4|40
1623062700000|2021-06-07 10:45:00|1527.1|1525.9|1528|1526.8|1528.5|1527.3|1527.1|1525.9|110
1623063000000|2021-06-07 10:50:00|1527.9|1526.7|1528.8|1527.6|1529.1|1527.9|1527.8|1526.6|90
1623063300000|2021-06-07 10:55:00|1528.5|1527.3|1529|1527.8|1529.1|1527.9|1528.5|1527.3|27
1623063600000|2021-06-07 11:00:00|1528.9|1527.7|1528.6|1527.4|1530.6|1529.4|1528.3|1527.1|117
1623063900000|2021-06-07 11:05:00|1528.5|1527.3|1529.6|1528.4|1529.6|1528.4|1528.1|1526.9|41
1623064200000|2021-06-07 11:10:00|1529.7|1528.5|1529.7|1528.5|1530.4|1529.2|1529.2|1528|37
1623064500000|2021-06-07 11:15:00|1529.5|1528.3|1530.4|1529.2|1531.5|1530.3|1529.2|1528|89
1623064800000|2021-06-07 11:20:00|1530.5|1529.3|1531.6|1530.4|1531.8|1530.6|1529.7|1528.5|49
1623065100000|2021-06-07 11:25:00|1531.7|1530.5|1531.2|1530|1531.7|1530.5|1530.6|1529.4|32
1623065400000|2021-06-07 11:30:00|1531.3|1530.1|1533.5|1532.3|1533.9|1532.7|1531.2|1530|204
1623065700000|2021-06-07 11:35:00|1533.2|1532|1529.4|1528.2|1533.4|1532.2|1529|1527.8|205
1623066000000|2021-06-07 11:40:00|1529.7|1528.5|1530.4|1529.2|1530.7|1529.5|1528.9|1527.7|112
1623066300000|2021-06-07 11:45:00|1530.5|1529.3|1530.1|1528.9|1530.6|1529.4|1529.6|1528.4|29
1623066600000|2021-06-07 11:50:00|1530.2|1529|1529.2|1528|1530.2|1529|1529.1|1527.9|44
1623066900000|2021-06-07 11:55:00|1529.3|1528.1|1530.7|1529.5|1531|1529.8|1529.2|1528|48
1623067200000|2021-06-07 12:00:00|1530.8|1529.6|1530.6|1529.4|1531.8|1530.6|1530.2|1529|78
1623067500000|2021-06-07 12:05:00|1530.9|1529.7|1531.9|1530.7|1533.2|1532|1530.5|1529.3|106
1623067800000|2021-06-07 12:10:00|1532.1|1530.9|1533.2|1532|1533.3|1532.1|1531.4|1530.2|110
1623068100000|2021-06-07 12:15:00|1533.1|1531.9|1534.7|1533.5|1534.7|1533.5|1532.1|1530.9|163
1623068400000|2021-06-07 12:20:00|1535.7|1534.5|1535.1|1533.9|1536|1534.8|1533.6|1532.4|271
1623068700000|2021-06-07 12:25:00|1535.2|1534|1536.4|1535.2|1536.4|1535.2|1534.3|1533.1|289
1623069000000|2021-06-07 12:30:00|1536.1|1534.9|1535|1533.8|1536.1|1534.9|1534.3|1533.1|159
1623069300000|2021-06-07 12:35:00|1535.1|1533.9|1534.7|1533.5|1535.6|1534.4|1533.8|1532.6|155
1623069600000|2021-06-07 12:40:00|1534.8|1533.6|1533.6|1532.4|1535.4|1534.2|1532.8|1531.6|145
1623072600000|2021-06-07 13:30:00|1531.9|1530.7|1520.8|1519.6|1532.7|1531.5|1519.5|1518.3|3183
1623072900000|2021-06-07 13:35:00|1520.7|1519.5|1516|1514.8|1520.7|1519.5|1514.1|1512.9|2222
1623073200000|2021-06-07 13:40:00|1516.1|1514.9|1514.6|1513.4|1520.4|1519.2|1514.5|1513.3|1232
1623073500000|2021-06-07 13:45:00|1514.5|1513.3|1513.8|1512.6|1514.8|1513.6|1511.6|1510.4|1248
1623073800000|2021-06-07 13:50:00|1513.7|1512.5|1511.3|1510.1|1514.2|1513|1510.4|1509.2|1250
1623074100000|2021-06-07 13:55:00|1511.4|1510.2|1511.6|1510.4|1513.6|1512.4|1511|1509.8|901
1623074400000|2021-06-07 14:00:00|1511.7|1510.5|1510.1|1508.9|1513.4|1512.2|1510|1508.8|997
1623074700000|2021-06-07 14:05:00|1510|1508.8|1515.8|1514.6|1516.3|1515.1|1509.7|1508.5|1599
1623075000000|2021-06-07 14:10:00|1515.6|1514.4|1519.3|1518.1|1519.9|1518.7|1515.3|1514.1|1038
1623075300000|2021-06-07 14:15:00|1519.4|1518.2|1517.1|1515.9|1520.2|1519|1517|1515.8|851
1623075600000|2021-06-07 14:20:00|1517|1515.8|1520|1518.8|1520|1518.8|1516.5|1515.3|743
1623075900000|2021-06-07 14:25:00|1519.7|1518.5|1523.9|1522.7|1523.9|1522.7|1518.2|1517|1027
1623076200000|2021-06-07 14:30:00|1523.6|1522.4|1520.8|1519.6|1524.1|1522.9|1519.5|1518.3|1103
1623076500000|2021-06-07 14:35:00|1521|1519.8|1518.8|1517.6|1521.6|1520.4|1518.8|1517.6|888
1623076800000|2021-06-07 14:40:00|1519|1517.8|1516.8|1515.6|1520.3|1519.1|1516.8|1515.6|576
1623077100000|2021-06-07 14:45:00|1516.9|1515.7|1516.4|1515.2|1518.2|1517|1515.8|1514.6|606
1623077400000|2021-06-07 14:50:00|1516.5|1515.3|1515.8|1514.6|1516.7|1515.5|1514.8|1513.6|589
1623077700000|2021-06-07 14:55:00|1515.7|1514.5|1512.7|1511.5|1516|1514.8|1512.1|1510.9|1163
1623078000000|2021-06-07 15:00:00|1512.6|1511.4|1511.2|1510|1512.6|1511.4|1508.6|1507.4|1288
1623078300000|2021-06-07 15:05:00|1511|1509.8|1513.6|1512.4|1513.6|1512.4|1510.8|1509.6|798
1623078600000|2021-06-07 15:10:00|1513.5|1512.3|1516.2|1515|1516.5|1515.3|1512.8|1511.6|696
1623078900000|2021-06-07 15:15:00|1516.3|1515.1|1513.7|1512.5|1517.8|1516.6|1513.5|1512.3|888
1623079200000|2021-06-07 15:20:00|1513.5|1512.3|1516|1514.8|1516|1514.8|1513.5|1512.3|635
1623079500000|2021-06-07 15:25:00|1516.1|1514.9|1514.8|1513.6|1516.3|1515.1|1513.6|1512.4|544
1623079800000|2021-06-07 15:30:00|1514.9|1513.7|1512.1|1510.9|1515.2|1514|1512|1510.8|877
1623080100000|2021-06-07 15:35:00|1512|1510.8|1516.3|1515.1|1517.9|1516.7|1510.4|1509.2|1298
1623080400000|2021-06-07 15:40:00|1516.4|1515.2|1512.7|1511.5|1516.4|1515.2|1512|1510.8|698
1623080700000|2021-06-07 15:45:00|1512.8|1511.6|1509.6|1508.4|1513.4|1512.2|1509.6|1508.4|686
1623081000000|2021-06-07 15:50:00|1509.4|1508.2|1512.1|1510.9|1514.5|1513.3|1509.4|1508.2|885
1623081300000|2021-06-07 15:55:00|1512.2|1511|1513.3|1512.1|1514.8|1513.6|1511.8|1510.6|506
1623081600000|2021-06-07 16:00:00|1513.2|1512|1510.2|1509|1513.3|1512.1|1509.4|1508.2|773
1623081900000|2021-06-07 16:05:00|1510.3|1509.1|1506.7|1505.5|1510.7|1509.5|1506.1|1504.9|784
1623082200000|2021-06-07 16:10:00|1506.8|1505.6|1506.5|1505.3|1507.8|1506.6|1505.9|1504.7|621
1623082500000|2021-06-07 16:15:00|1506.3|1505.1|1503.5|1502.3|1506.3|1505.1|1502.5|1501.3|929
1623082800000|2021-06-07 16:20:00|1503.4|1502.2|1505.3|1504.1|1506.5|1505.3|1502.4|1501.2|630
1623083100000|2021-06-07 16:25:00|1505|1503.8|1505.2|1504|1506.2|1505|1504.4|1503.2|447
1623083400000|2021-06-07 16:30:00|1505.3|1504.1|1504.5|1503.3|1506.1|1504.9|1504|1502.8|818
1623083700000|2021-06-07 16:35:00|1504.6|1503.4|1503.6|1502.4|1504.9|1503.7|1501.7|1500.5|1183
1623084000000|2021-06-07 16:40:00|1503.5|1502.3|1503.4|1502.2|1505.3|1504.1|1502.4|1501.2|870
1623084300000|2021-06-07 16:45:00|1503.7|1502.5|1502.5|1501.3|1504|1502.8|1502|1500.8|551
1623084600000|2021-06-07 16:50:00|1502.3|1501.1|1501.1|1499.9|1502.3|1501.1|1501|1499.8|640
1623084900000|2021-06-07 16:55:00|1501.2|1500|1502.3|1501.1|1502.3|1501.1|1500.6|1499.4|798
1623085200000|2021-06-07 17:00:00|1502.2|1501|1501.8|1500.6|1502.9|1501.7|1501.4|1500.2|551
1623085500000|2021-06-07 17:05:00|1501.9|1500.7|1501|1499.8|1502.2|1501|1500.1|1498.9|435
1623085800000|2021-06-07 17:10:00|1500.8|1499.6|1500.3|1499.1|1501.5|1500.3|1499.3|1498.1|564
1623086100000|2021-06-07 17:15:00|1500.1|1498.9|1498.6|1497.4|1501.3|1500.1|1497.5|1496.3|928
1623086400000|2021-06-07 17:20:00|1498.5|1497.3|1497.3|1496.1|1499|1497.8|1497.1|1495.9|699
1623086700000|2021-06-07 17:25:00|1497.2|1496|1497|1495.8|1497.4|1496.2|1494|1492.8|1104
1623087000000|2021-06-07 17:30:00|1496.9|1495.7|1497.9|1496.7|1497.9|1496.7|1495.6|1494.4|485
1623087300000|2021-06-07 17:35:00|1497.7|1496.5|1498.3|1497.1|1499|1497.8|1496.8|1495.6|730
1623087600000|2021-06-07 17:40:00|1498.4|1497.2|1499.9|1498.7|1500.5|1499.3|1498.3|1497.1|736
1623087900000|2021-06-07 17:45:00|1500|1498.8|1500.4|1499.2|1501.2|1500|1499.7|1498.5|608
1623088200000|2021-06-07 17:50:00|1500.6|1499.4|1500.2|1499|1501.8|1500.6|1499.4|1498.2|876
1623088500000|2021-06-07 17:55:00|1500.4|1499.2|1499.8|1498.6|1501.9|1500.7|1499.7|1498.5|586
1623088800000|2021-06-07 18:00:00|1499.6|1498.4|1501.1|1499.9|1501.9|1500.7|1499|1497.8|985
1623089100000|2021-06-07 18:05:00|1501.3|1500.1|1495.2|1494|1501.3|1500.1|1492.2|1491|2164
1623089400000|2021-06-07 18:10:00|1495.3|1494.1|1494.2|1493|1497|1495.8|1491.3|1490.1|3987
1623089700000|2021-06-07 18:15:00|1494.4|1493.2|1495.4|1494.2|1496.3|1495.1|1492.9|1491.7|2210
1623110400000|2021-06-08 00:00:00|1502.3|1501.1|1497.9|1496.7|1504.2|1503|1496.5|1495.3|491
1623110700000|2021-06-08 00:05:00|1497.8|1496.6|1500.5|1499.3|1500.6|1499.4|1496.5|1495.3|242
1623111000000|2021-06-08 00:10:00|1500.6|1499.4|1502.7|1501.5|1503.3|1502.1|1499.9|1498.7|263
1623111300000|2021-06-08 00:15:00|1503.3|1502.1|1503.9|1502.7|1504.8|1503.6|1502.5|1501.3|223
1623111600000|2021-06-08 00:20:00|1503.8|1502.6|1502.2|1501|1504.4|1503.2|1501.9|1500.7|163
1623111900000|2021-06-08 00:25:00|1502.3|1501.1|1500.6|1499.4|1502.3|1501.1|1499.8|1498.6|144
1623112200000|2021-06-08 00:30:00|1500.7|1499.5|1501.2|1500|1501.6|1500.4|1500.5|1499.3|50
1623112500000|2021-06-08 00:35:00|1501.3|1500.1|1499|1497.8|1501.3|1500.1|1498.9|1497.7|92
1623112800000|2021-06-08 00:40:00|1499.1|1497.9|1495.7|1494.5|1499.1|1497.9|1495.7|1494.5|124
1623113100000|2021-06-08 00:45:00|1495.9|1494.7|1495.2|1494|1496.5|1495.3|1495|1493.8|106
1623113400000|2021-06-08 00:50:00|1495.1|1493.9|1496.1|1494.9|1496.4|1495.2|1494.5|1493.3|146
1623113700000|2021-06-08 00:55:00|1496|1494.8|1497.4|1496.2|1498.7|1497.5|1496|1494.8|79
1623114000000|2021-06-08 01:00:00|1497.8|1496.6|1499.7|1498.5|1501.3|1500.1|1497.8|1496.6|354
1623114300000|2021-06-08 01:05:00|1499.6|1498.4|1500|1498.8|1502.9|1501.7|1499.2|1498|304
1623114600000|2021-06-08 01:10:00|1500.2|1499|1502.4|1501.2|1502.4|1501.2|1499.4|1498.2|365
1623114900000|2021-06-08 01:15:00|1502.3|1501.1|1500.8|1499.6|1502.4|1501.2|1500.1|1498.9|136
1623115200000|2021-06-08 01:20:00|1501.2|1500|1501.2|1500|1502.1|1500.9|1500.7|1499.5|105
1623115500000|2021-06-08 01:25:00|1501.1|1499.9|1500.9|1499.7|1501.6|1500.4|1500.8|1499.6|49
1623115800000|2021-06-08 01:30:00|1500.8|1499.6|1500.7|1499.5|1500.8|1499.6|1500.3|1499.1|15
1623116100000|2021-06-08 01:35:00|1500.6|1499.4|1499.9|1498.7|1500.8|1499.6|1499.7|1498.5|77
1623116400000|2021-06-08 01:40:00|1499.8|1498.6|1501.7|1500.5|1501.7|1500.5|1499.7|1498.5|38
1623116700000|2021-06-08 01:45:00|1501.6|1500.4|1501.9|1500.7|1501.9|1500.7|1501.2|1500|30
1623117000000|2021-06-08 01:50:00|1501.8|1500.6|1501.4|1500.2|1501.9|1500.7|1501|1499.8|16
1623117300000|2021-06-08 01:55:00|1501.3|1500.1|1501.5|1500.3|1501.5|1500.3|1500.8|1499.6|24
1623117600000|2021-06-08 02:00:00|1501.4|1500.2|1501.7|1500.5|1501.9|1500.7|1501|1499.8|19
1623117900000|2021-06-08 02:05:00|1501.8|1500.6|1502|1500.8|1502.5|1501.3|1501.5|1500.3|62
1623118200000|2021-06-08 02:10:00|1502.1|1500.9|1500.8|1499.6|1502.4|1501.2|1500.1|1498.9|105
1623118500000|2021-06-08 02:15:00|1500.7|1499.5|1500.4|1499.2|1500.7|1499.5|1500.2|1499|37
1623118800000|2021-06-08 02:20:00|1500.2|1499|1500.9|1499.7|1500.9|1499.7|1500.2|1499|21
1623119100000|2021-06-08 02:25:00|1501|1499.8|1500|1498.8|1501|1499.8|1499.9|1498.7|49
1623119400000|2021-06-08 02:30:00|1499.9|1498.7|1499.9|1498.7|1500|1498.8|1498.8|1497.6|88
1623119700000|2021-06-08 02:35:00|1499.8|1498.6|1501.1|1499.9|1501.5|1500.3|1499.1|1497.9|89
1623120000000|2021-06-08 02:40:00|1501|1499.8|1501.5|1500.3|1502.3|1501.1|1501|1499.8|203
1623120300000|2021-06-08 02:45:00|1501.8|1500.6|1501.6|1500.4|1502|1500.8|1500.8|1499.6|215
1623120600000|2021-06-08 02:50:00|1501.8|1500.6|1501.7|1500.5|1502.2|1501|1501.7|1500.5|35
1623120900000|2021-06-08 02:55:00|1501.8|1500.6|1499.9|1498.7|1501.8|1500.6|1499.6|1498.4|72
1623121200000|2021-06-08 03:00:00|1499.8|1498.6|1498.6|1497.4|1499.8|1498.6|1498.3|1497.1|134
1623121500000|2021-06-08 03:05:00|1498.8|1497.6|1498.3|1497.1|1499.1|1497.9|1498|1496.8|167
1623121800000|2021-06-08 03:10:00|1498.4|1497.2|1497.3|1496.1|1498.6|1497.4|1497.2|1496|47
1623122100000|2021-06-08 03:15:00|1497.4|1496.2|1497.1|1495.9|1497.5|1496.3|1497|1495.8|18
1623122400000|2021-06-08 03:20:00|1497.2|1496|1498.1|1496.9|1498.4|1497.2|1497.2|1496|27
1623122700000|2021-06-08 03:25:00|1498.2|1497|1498.4|1497.2|1498.4|1497.2|1497.9|1496.7|20
1623123000000|2021-06-08 03:30:00|1498.5|1497.3|1498.6|1497.4|1498.7|1497.5|1498.3|1497.1|11
1623123300000|2021-06-08 03:35:00|1498.7|1497.5|1499.3|1498.1|1499.3|1498.1|1498.7|1497.5|18
1623123600000|2021-06-08 03:40:00|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|5
1623123900000|2021-06-08 03:45:00|1499.1|1497.9|1498.8|1497.6|1499.4|1498.2|1498.7|1497.5|29
1623124200000|2021-06-08 03:50:00|1498.9|1497.7|1499.3|1498.1|1499.4|1498.2|1498.9|1497.7|3
1623124500000|2021-06-08 03:55:00|1499|1497.8|1499.1|1497.9|1499.2|1498|1498.8|1497.6|8
1623124800000|2021-06-08 04:00:00|1499|1497.8|1498.6|1497.4|1499|1497.8|1498.5|1497.3|9
1623125100000|2021-06-08 04:05:00|1498.5|1497.3|1498.5|1497.3|1499.1|1497.9|1498.4|1497.2|8
1623125400000|2021-06-08 04:10:00|1498.4|1497.2|1498.3|1497.1|1498.5|1497.3|1498.2|1497|5
1623125700000|2021-06-08 04:15:00|1498.5|1497.3|1498.5|1497.3|1498.8|1497.6|1498.4|1497.2|6
1623126000000|2021-06-08 04:20:00|1498.3|1497.1|1498.5|1497.3|1498.7|1497.5|1498.3|1497.1|15
1623126300000|2021-06-08 04:25:00|1498.3|1497.1|1498.9|1497.7|1498.9|1497.7|1498.3|1497.1|16
1623126600000|2021-06-08 04:30:00|1499|1497.8|1499.1|1497.9|1499.2|1498|1498.5|1497.3|8
1623126900000|2021-06-08 04:35:00|1499|1497.8|1498|1496.8|1499|1497.8|1498|1496.8|16
1623127200000|2021-06-08 04:40:00|1498.1|1496.9|1497.7|1496.5|1498.3|1497.1|1497.6|1496.4|8
1623127500000|2021-06-08 04:45:00|1497.5|1496.3|1498.1|1496.9|1498.1|1496.9|1497.5|1496.3|32
1623127800000|2021-06-08 04:50:00|1498.2|1497|1498.7|1497.5|1498.8|1497.6|1498.2|1497|18
1623128100000|2021-06-08 04:55:00|1498.6|1497.4|1498.8|1497.6|1499|1497.8|1498.5|1497.3|4
1623128400000|2021-06-08 05:00:00|1499|1497.8|1498.7|1497.5|1499.1|1497.9|1498.6|1497.4|19
1623128700000|2021-06-08 05:05:00|1498.6|1497.4|1498.8|1497.6|1499.3|1498.1|1498.3|1497.1|25
1623129000000|2021-06-08 05:10:00|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.6|1497.4|6
1623129300000|2021-06-08 05:15:00|1499.1|1497.9|1499.6|1498.4|1500|1498.8|1499.1|1497.9|22
1623129600000|2021-06-08 05:20:00|1499.4|1498.2|1499.2|1498|1499.7|1498.5|1499|1497.8|14
1623129900000|2021-06-08 05:25:00|1499.1|1497.9|1499.8|1498.6|1500|1498.8|1499.1|1497.9|7
1623130200000|2021-06-08 05:30:00|1499.9|1498.7|1498.4|1497.2|1499.9|1498.7|1498|1496.8|54
1623130500000|2021-06-08 05:35:00|1498.5|1497.3|1498.2|1497|1499.3|1498.1|1498.1|1496.9|15
1623130800000|2021-06-08 05:40:00|1498.1|1496.9|1497.9|1496.7|1498.3|1497.1|1497.3|1496.1|79
1623131100000|2021-06-08 05:45:00|1497.8|1496.6|1496.5|1495.3|1497.9|1496.7|1496|1494.8|102
1623131400000|2021-06-08 05:50:00|1496.4|1495.2|1495.8|1494.6|1496.4|1495.2|1495.5|1494.3|112
1623131700000|2021-06-08 05:55:00|1495.7|1494.5|1495.8|1494.6|1496.7|1495.5|1495.5|1494.3|81
1623132000000|2021-06-08 06:00:00|1495.7|1494.5|1497.7|1496.5|1497.7|1496.5|1495.5|1494.3|48
1623132300000|2021-06-08 06:05:00|1497.8|1496.6|1498.1|1496.9|1498.4|1497.2|1496.9|1495.7|47
1623132600000|2021-06-08 06:10:00|1498.2|1497|1498.6|1497.4|1499.2|1498|1498.2|1497|58
1623132900000|2021-06-08 06:15:00|1498.7|1497.5|1497.7|1496.5|1498.9|1497.7|1497.6|1496.4|54
1623133200000|2021-06-08 06:20:00|1497.6|1496.4|1497.7|1496.5|1498.1|1496.9|1497.1|1495.9|22
1623133500000|2021-06-08 06:25:00|1497.6|1496.4|1498.1|1496.9|1498.2|1497|1497.4|1496.2|19
1623133800000|2021-06-08 06:30:00|1498.2|1497|1498.5|1497.3|1498.8|1497.6|1498|1496.8|20
1623134100000|2021-06-08 06:35:00|1498.4|1497.2|1498|1496.8|1498.8|1497.6|1497.7|1496.5|43
1623134400000|2021-06-08 06:40:00|1498.1|1496.9|1498.1|1496.9|1498.8|1497.6|1498|1496.8|19
1623134700000|2021-06-08 06:45:00|1498.2|1497|1498|1496.8|1498.6|1497.4|1497.9|1496.7|43
1623135000000|2021-06-08 06:50:00|1498.1|1496.9|1499|1497.8|1499.1|1497.9|1497.7|1496.5|415
1623135300000|2021-06-08 06:55:00|1498.8|1497.6|1497.3|1496.1|1498.8|1497.6|1496.3|1495.1|796
1623135600000|2021-06-08 07:00:00|1497.5|1496.3|1496.7|1495.5|1498.4|1497.2|1496.5|1495.3|115
1623135900000|2021-06-08 07:05:00|1496.9|1495.7|1496|1494.8|1497.2|1496|1495.9|1494.7|39
1623136200000|2021-06-08 07:10:00|1496.3|1495.1|1495.3|1494.1|1496.3|1495.1|1494.9|1493.7|99
1623136500000|2021-06-08 07:15:00|1495.4|1494.2|1493.9|1492.7|1495.5|1494.3|1493.3|1492.1|148
1623136800000|2021-06-08 07:20:00|1493.7|1492.5|1494.8|1493.6|1494.8|1493.6|1493.7|1492.5|40
1623137100000|2021-06-08 07:25:00|1494.9|1493.7|1496.2|1495|1496.4|1495.2|1494.6|1493.4|26
1623137400000|2021-06-08 07:30:00|1496.4|1495.2|1496.1|1494.9|1496.4|1495.2|1495.5|1494.3|28
1623137700000|2021-06-08 07:35:00|1496.4|1495.2|1497.2|1496|1497.6|1496.4|1496.2|1495|27
1623138000000|2021-06-08 07:40:00|1497.1|1495.9|1499.6|1498.4|1499.7|1498.5|1497.1|1495.9|90
1623138300000|2021-06-08 07:45:00|1499.8|1498.6|1500.5|1499.3|1500.6|1499.4|1499.8|1498.6|79
1623138600000|2021-06-08 07:50:00|1500.4|1499.2|1499.4|1498.2|1500.7|1499.5|1499.2|1498|85
1623138900000|2021-06-08 07:55:00|1499.3|1498.1|1499.5|1498.3|1500.3|1499.1|1499.3|1498.1|39
1623139200000|2021-06-08 08:00:00|1499.4|1498.2|1500|1498.8|1500|1498.8|1499.3|1498.1|11
1623139500000|2021-06-08 08:05:00|1499.9|1498.7|1499.7|1498.5|1500|1498.8|1498.8|1497.6|54
1623139800000|2021-06-08 08:10:00|1499.5|1498.3|1500.7|1499.5|1500.7|1499.5|1499.5|1498.3|48
1623140100000|2021-06-08 08:15:00|1500.6|1499.4|1505.1|1503.9|1505.1|1503.9|1500.5|1499.3|197
1623140400000|2021-06-08 08:20:00|1505.2|1504|1506.6|1505.4|1507.4|1506.2|1504.6|1503.4|323
1623140700000|2021-06-08 08:25:00|1506.8|1505.6|1507.1|1505.9|1507.2|1506|1506.7|1505.5|110
1623141000000|2021-06-08 08:30:00|1507|1505.8|1507.2|1506|1507.2|1506|1506.2|1505|118
1623141300000|2021-06-08 08:35:00|1507.1|1505.9|1507.1|1505.9|1507.6|1506.4|1506.8|1505.6|69
1623141600000|2021-06-08 08:40:00|1507.2|1506|1507|1505.8|1507.3|1506.1|1506.8|1505.6|150
1623141900000|2021-06-08 08:45:00|1507.3|1506.1|1506.7|1505.5|1507.3|1506.1|1506|1504.8|229
1623142200000|2021-06-08 08:50:00|1506.9|1505.7|1509.5|1508.3|1510.1|1508.9|1506.8|1505.6|184
1623142500000|2021-06-08 08:55:00|1509.4|1508.2|1508|1506.8|1509.9|1508.7|1507.7|1506.5|113
1623142800000|2021-06-08 09:00:00|1507.8|1506.6|1507.9|1506.7|1508.2|1507|1506.6|1505.4|67
1623143100000|2021-06-08 09:05:00|1507.7|1506.5|1507.4|1506.2|1507.7|1506.5|1506.1|1504.9|118
1623143400000|2021-06-08 09:10:00|1507.5|1506.3|1506.9|1505.7|1507.7|1506.5|1506.3|1505.1|28
1623143700000|2021-06-08 09:15:00|1506.8|1505.6|1506.4|1505.2|1507.7|1506.5|1506.2|1505|13
1623144000000|2021-06-08 09:20:00|1506.3|1505.1|1505.2|1504|1507|1505.8|1505.2|1504|32
1623144300000|2021-06-08 09:25:00|1504.8|1503.6|1504.5|1503.3|1505.6|1504.4|1504.5|1503.3|40
1623144600000|2021-06-08 09:30:00|1504.6|1503.4|1505.7|1504.5|1505.9|1504.7|1504.6|1503.4|21
1623144900000|2021-06-08 09:35:00|1505.8|1504.6|1505.6|1504.4|1505.9|1504.7|1504.9|1503.7|19
1623145200000|2021-06-08 09:40:00|1505.5|1504.3|1504.6|1503.4|1506|1504.8|1504.1|1502.9|65
1623145500000|2021-06-08 09:45:00|1504.9|1503.7|1504.2|1503|1504.9|1503.7|1503.7|1502.5|16
1623145800000|2021-06-08 09:50:00|1504.1|1502.9|1504.3|1503.1|1504.4|1503.2|1503.8|1502.6|18
1623146100000|2021-06-08 09:55:00|1504.2|1503|1504.3|1503.1|1504.5|1503.3|1504|1502.8|20
1623146400000|2021-06-08 10:00:00|1504.4|1503.2|1504.6|1503.4|1504.7|1503.5|1503.5|1502.3|17
1623146700000|2021-06-08 10:05:00|1504.5|1503.3|1502|1500.8|1504.5|1503.3|1501.8|1500.6|24
1623147000000|2021-06-08 10:10:00|1501.9|1500.7|1502|1500.8|1502.3|1501.1|1501.4|1500.2|62
1623147300000|2021-06-08 10:15:00|1502.1|1500.9|1503.6|1502.4|1504|1502.8|1502.1|1500.9|38
1623147600000|2021-06-08 10:20:00|1503.5|1502.3|1503|1501.8|1503.7|1502.5|1502|1500.8|61
1623147900000|2021-06-08 10:25:00|1503.1|1501.9|1505.9|1504.7|1505.9|1504.7|1503|1501.8|76
1623148200000|2021-06-08 10:30:00|1505.8|1504.6|1505.8|1504.6|1506.3|1505.1|1505.7|1504.5|147
1623148500000|2021-06-08 10:35:00|1505.6|1504.4|1506.7|1505.5|1507.6|1506.4|1505.6|1504.4|166
1623148800000|2021-06-08 10:40:00|1506.8|1505.6|1507.3|1506.1|1508|1506.8|1506.7|1505.5|70
1623149100000|2021-06-08 10:45:00|1507.1|1505.9|1506.3|1505.1|1507.4|1506.2|1505.4|1504.2|28
1623149400000|2021-06-08 10:50:00|1506.2|1505|1506.1|1504.9|1506.3|1505.1|1505.1|1503.9|36
1623149700000|2021-06-08 10:55:00|1506.4|1505.2|1506.4|1505.2|1506.8|1505.6|1505.3|1504.1|16
1623150000000|2021-06-08 11:00:00|1506.2|1505|1506|1504.8|1507.3|1506.1|1506|1504.8|34
1623150300000|2021-06-08 11:05:00|1506.2|1505|1507.8|1506.6|1507.9|1506.7|1505.9|1504.7|35
1623150600000|2021-06-08 11:10:00|1507.9|1506.7|1505.1|1503.9|1508.5|1507.3|1504.8|1503.6|93
1623150900000|2021-06-08 11:15:00|1505.3|1504.1|1505|1503.8|1505.5|1504.3|1504.4|1503.2|34
1623151200000|2021-06-08 11:20:00|1505.2|1504|1506.3|1505.1|1506.9|1505.7|1505.1|1503.9|141
1623151500000|2021-06-08 11:25:00|1506.4|1505.2|1506.5|1505.3|1506.5|1505.3|1505.2|1504|56
1623151800000|2021-06-08 11:30:00|1506.6|1505.4|1505.3|1504.1|1507.6|1506.4|1505.2|1504|127
1623152100000|2021-06-08 11:35:00|1505.5|1504.3|1507|1505.8|1507|1505.8|1505|1503.8|28
1623152400000|2021-06-08 11:40:00|1506.9|1505.7|1506.8|1505.6|1507|1505.8|1506.1|1504.9|41
1623152700000|2021-06-08 11:45:00|1506.9|1505.7|1507.5|1506.3|1507.7|1506.5|1506.7|1505.5|109
1623153000000|2021-06-08 11:50:00|1507.4|1506.2|1504.6|1503.4|1507.4|1506.2|1504.3|1503.1|170
1623153300000|2021-06-08 11:55:00|1504.5|1503.3|1502|1500.8|1504.6|1503.4|1501.9|1500.7|212
1623153600000|2021-06-08 12:00:00|1501.9|1500.7|1502.3|1501.1|1502.3|1501.1|1499.9|1498.7|601
1623153900000|2021-06-08 12:05:00|1502.4|1501.2|1503.7|1502.5|1503.7|1502.5|1501.5|1500.3|152
1623154200000|2021-06-08 12:10:00|1503.8|1502.6|1502.5|1501.3|1503.9|1502.7|1502.1|1500.9|85
1623154500000|2021-06-08 12:15:00|1502.6|1501.4|1502.9|1501.7|1503.3|1502.1|1501.7|1500.5|87
1623154800000|2021-06-08 12:20:00|1503|1501.8|1501|1499.8|1503|1501.8|1499.6|1498.4|214
1623155100000|2021-06-08 12:25:00|1501.1|1499.9|1499.4|1498.2|1501.1|1499.9|1498.9|1497.7|212
1623155400000|2021-06-08 12:30:00|1499.6|1498.4|1499.4|1498.2|1500.2|1499|1498.9|1497.7|76
1623155700000|2021-06-08 12:35:00|1499.6|1498.4|1497.2|1496|1500.5|1499.3|1497.2|1496|143
1623156000000|2021-06-08 12:40:00|1497.5|1496.3|1498.1|1496.9|1498.8|1497.6|1496.1|1494.9|297
1623159000000|2021-06-08 13:30:00|1499.8|1498.6|1505|1503.8|1507.9|1506.7|1497.1|1495.9|2293
1623159300000|2021-06-08 13:35:00|1505.4|1504.2|1505.8|1504.6|1508.5|1507.3|1502.6|1501.4|1494
1623159600000|2021-06-08 13:40:00|1506.2|1505|1512.1|1510.9|1513.7|1512.5|1505.5|1504.3|2340
1623159900000|2021-06-08 13:45:00|1512.3|1511.1|1515.4|1514.2|1515.6|1514.4|1511.9|1510.7|1605
1623160200000|2021-06-08 13:50:00|1515.7|1514.5|1516.4|1515.2|1519.1|1517.9|1515.3|1514.1|2641
1623160500000|2021-06-08 13:55:00|1516.6|1515.4|1515.6|1514.4|1517.7|1516.5|1514.8|1513.6|1451
1623160800000|2021-06-08 14:00:00|1515.4|1514.2|1515.9|1514.7|1516.5|1515.3|1512.6|1511.4|904
1623161100000|2021-06-08 14:05:00|1516|1514.8|1517.6|1516.4|1519.4|1518.2|1515.8|1514.6|968
1623161400000|2021-06-08 14:10:00|1517.5|1516.3|1517.4|1516.2|1521|1519.8|1517.3|1516.1|1305
1623161700000|2021-06-08 14:15:00|1517.5|1516.3|1515.8|1514.6|1519.2|1518|1515.5|1514.3|879
1623162000000|2021-06-08 14:20:00|1515.9|1514.7|1512.6|1511.4|1516.8|1515.6|1512.5|1511.3|688
1623162300000|2021-06-08 14:25:00|1512.5|1511.3|1514.1|1512.9|1515.1|1513.9|1512.4|1511.2|830
1623162600000|2021-06-08 14:30:00|1514|1512.8|1519|1517.8|1519.8|1518.6|1513.9|1512.7|1435
1623162900000|2021-06-08 14:35:00|1518.8|1517.6|1515|1513.8|1519|1517.8|1514.8|1513.6|897
1623163200000|2021-06-08 14:40:00|1515.1|1513.9|1516.8|1515.6|1517.9|1516.7|1515.1|1513.9|486
1623163500000|2021-06-08 14:45:00|1516.9|1515.7|1517.3|1516.1|1518.2|1517|1514.3|1513.1|704
1623163800000|2021-06-08 14:50:00|1517.4|1516.2|1517.8|1516.6|1519.5|1518.3|1516.9|1515.7|1140
1623164100000|2021-06-08 14:55:00|1517.6|1516.4|1513.8|1512.6|1518.2|1517|1513.3|1512.1|1015
1623164400000|2021-06-08 15:00:00|1514|1512.8|1512.2|1511|1514|1512.8|1511.2|1510|1358
1623164700000|2021-06-08 15:05:00|1512.4|1511.2|1509.5|1508.3|1512.9|1511.7|1509|1507.8|795
1623165000000|2021-06-08 15:10:00|1509.4|1508.2|1510|1508.8|1510.7|1509.5|1507.8|1506.6|1083
1623165300000|2021-06-08 15:15:00|1509.9|1508.7|1508.9|1507.7|1510.9|1509.7|1508.6|1507.4|737
1623165600000|2021-06-08 15:20:00|1509|1507.8|1508.5|1507.3|1510.2|1509|1508|1506.8|521
1623165900000|2021-06-08 15:25:00|1508.1|1506.9|1509.6|1508.4|1509.7|1508.5|1508.1|1506.9|587
1623166200000|2021-06-08 15:30:00|1509.5|1508.3|1508.8|1507.6|1509.9|1508.7|1507.7|1506.5|942
1623166500000|2021-06-08 15:35:00|1509|1507.8|1510.4|1509.2|1510.9|1509.7|1508|1506.8|990
1623166800000|2021-06-08 15:40:00|1510.3|1509.1|1511.3|1510.1|1512.8|1511.6|1510.3|1509.1|590
1623167100000|2021-06-08 15:45:00|1511.2|1510|1513.5|1512.3|1513.8|1512.6|1510.8|1509.6|581
1623167400000|2021-06-08 15:50:00|1513.3|1512.1|1513.6|1512.4|1514.2|1513|1511.8|1510.6|477
1623167700000|2021-06-08 15:55:00|1513.5|1512.3|1516.6|1515.4|1517.1|1515.9|1513.5|1512.3|861
1623168000000|2021-06-08 16:00:00|1516.4|1515.2|1516.2|1515|1517.3|1516.1|1515.3|1514.1|555
1623168300000|2021-06-08 16:05:00|1516.1|1514.9|1516.5|1515.3|1518|1516.8|1515|1513.8|445
1623168600000|2021-06-08 16:10:00|1516.7|1515.5|1516.6|1515.4|1518.4|1517.2|1516.3|1515.1|349
1623168900000|2021-06-08 16:15:00|1516.5|1515.3|1516.2|1515|1517|1515.8|1515.1|1513.9|579
1623169200000|2021-06-08 16:20:00|1516.4|1515.2|1513.3|1512.1|1516.6|1515.4|1513|1511.8|638
1623169500000|2021-06-08 16:25:00|1513.4|1512.2|1512.2|1511|1513.4|1512.2|1511.2|1510|622
1623169800000|2021-06-08 16:30:00|1512.3|1511.1|1511.3|1510.1|1513.3|1512.1|1510.3|1509.1|482
1623170100000|2021-06-08 16:35:00|1511.2|1510|1509.3|1508.1|1511.8|1510.6|1509.1|1507.9|624
1623170400000|2021-06-08 16:40:00|1509.4|1508.2|1508.6|1507.4|1510|1508.8|1507.9|1506.7|659
1623170700000|2021-06-08 16:45:00|1508.8|1507.6|1509.4|1508.2|1511.4|1510.2|1507.6|1506.4|819
1623171000000|2021-06-08 16:50:00|1509.5|1508.3|1508.3|1507.1|1509.5|1508.3|1505.9|1504.7|775
1623171300000|2021-06-08 16:55:00|1508.4|1507.2|1511.1|1509.9|1511.7|1510.5|1507.3|1506.1|681
1623171600000|2021-06-08 17:00:00|1511.2|1510|1509.7|1508.5|1512.5|1511.3|1509.7|1508.5|451
1623171900000|2021-06-08 17:05:00|1510|1508.8|1509.9|1508.7|1510.7|1509.5|1509.2|1508|287
1623172200000|2021-06-08 17:10:00|1510|1508.8|1509.2|1508|1511.2|1510|1509.2|1508|365
1623172500000|2021-06-08 17:15:00|1509.7|1508.5|1509.6|1508.4|1510.8|1509.6|1509.2|1508|512
1623172800000|2021-06-08 17:20:00|1509.7|1508.5|1511.4|1510.2|1512.1|1510.9|1509.3|1508.1|332
1623173100000|2021-06-08 17:25:00|1511.5|1510.3|1512.4|1511.2|1512.5|1511.3|1510.6|1509.4|633
1623173400000|2021-06-08 17:30:00|1512.2|1511|1512.5|1511.3|1513.8|1512.6|1511.8|1510.6|536
1623173700000|2021-06-08 17:35:00|1512.4|1511.2|1511.4|1510.2|1512.5|1511.3|1511|1509.8|493
1623174000000|2021-06-08 17:40:00|1511.2|1510|1510.3|1509.1|1512.3|1511.1|1510.2|1509|680
1623174300000|2021-06-08 17:45:00|1510.6|1509.4|1508.2|1507|1510.7|1509.5|1507.9|1506.7|854
1623174600000|2021-06-08 17:50:00|1508.3|1507.1|1505|1503.8|1508.4|1507.2|1503.7|1502.5|1693
1623174900000|2021-06-08 17:55:00|1505.1|1503.9|1506.3|1505.1|1506.3|1505.1|1503.5|1502.3|943
1623175200000|2021-06-08 18:00:00|1506.2|1505|1506.5|1505.3|1508.2|1507|1506.2|1505|1105
1623175500000|2021-06-08 18:05:00|1506.4|1505.2|1508.7|1507.5|1510.3|1509.1|1505.9|1504.7|979
1623175800000|2021-06-08 18:10:00|1508.8|1507.6|1510|1508.8|1510.1|1508.9|1506|1504.8|5306
1623176100000|2021-06-08 18:15:00|1509.9|1508.7|1511.4|1510.2|1511.8|1510.6|1509.3|1508.1|1464
1623196800000|2021-06-09 00:00:00|1511.5|1510.3|1508.6|1507.4|1512.2|1511|1507.8|1506.6|336
1623197100000|2021-06-09 00:05:00|1508.4|1507.2|1507.4|1506.2|1508.9|1507.7|1506.7|1505.5|152
1623197400000|2021-06-09 00:10:00|1507.3|1506.1|1505.7|1504.5|1508.8|1507.6|1505.7|1504.5|235
1623197700000|2021-06-09 00:15:00|1505.6|1504.4|1506.3|1505.1|1506.5|1505.3|1504.8|1503.6|66
1623198000000|2021-06-09 00:20:00|1506.2|1505|1506.1|1504.9|1506.2|1505|1504.2|1503|98
1623198300000|2021-06-09 00:25:00|1506.2|1505|1507.5|1506.3|1508.5|1507.3|1506.2|1505|108
1623198600000|2021-06-09 00:30:00|1507.6|1506.4|1506.8|1505.6|1508|1506.8|1506.2|1505|44
1623198900000|2021-06-09 00:35:00|1506.4|1505.2|1506.3|1505.1|1506.7|1505.5|1506|1504.8|69
1623199200000|2021-06-09 00:40:00|1506.5|1505.3|1505.5|1504.3|1506.5|1505.3|1505.3|1504.1|19
1623199500000|2021-06-09 00:45:00|1505.4|1504.2|1505.5|1504.3|1505.6|1504.4|1505.1|1503.9|7
1623199800000|2021-06-09 00:50:00|1505.4|1504.2|1504.6|1503.4|1505.5|1504.3|1504.3|1503.1|42
1623200100000|2021-06-09 00:55:00|1504.7|1503.5|1504.3|1503.1|1505.6|1504.4|1504.3|1503.1|80
1623200400000|2021-06-09 01:00:00|1504.4|1503.2|1506.5|1505.3|1507.7|1506.5|1504.4|1503.2|200
1623200700000|2021-06-09 01:05:00|1506.4|1505.2|1505.9|1504.7|1507|1505.8|1505.5|1504.3|51
1623201000000|2021-06-09 01:10:00|1506|1504.8|1505.3|1504.1|1506.5|1505.3|1505.1|1503.9|79
1623201300000|2021-06-09 01:15:00|1505.4|1504.2|1505.7|1504.5|1506|1504.8|1504.8|1503.6|26
1623201600000|2021-06-09 01:20:00|1505.9|1504.7|1507.1|1505.9|1507.5|1506.3|1505.9|1504.7|42
1623201900000|2021-06-09 01:25:00|1507|1505.8|1506.7|1505.5|1507.1|1505.9|1506.2|1505|38
1623202200000|2021-06-09 01:30:00|1506.6|1505.4|1506.1|1504.9|1506.9|1505.7|1505.7|1504.5|33
1623202500000|2021-06-09 01:35:00|1506.4|1505.2|1506|1504.8|1506.7|1505.5|1506|1504.8|13
1623202800000|2021-06-09 01:40:00|1505.9|1504.7|1507.1|1505.9|1507.1|1505.9|1505.7|1504.5|38
1623203100000|2021-06-09 01:45:00|1507|1505.8|1507.4|1506.2|1507.8|1506.6|1506.9|1505.7|24
1623203400000|2021-06-09 01:50:00|1507.3|1506.1|1506.6|1505.4|1507.5|1506.3|1506.3|1505.1|33
1623203700000|2021-06-09 01:55:00|1506.5|1505.3|1506.2|1505|1506.5|1505.3|1505.5|1504.3|28
1623204000000|2021-06-09 02:00:00|1506.1|1504.9|1506.9|1505.7|1506.9|1505.7|1506.1|1504.9|25
1623204300000|2021-06-09 02:05:00|1506.8|1505.6|1505.6|1504.4|1506.8|1505.6|1505.5|1504.3|27
1623204600000|2021-06-09 02:10:00|1505.7|1504.5|1505.1|1503.9|1505.8|1504.6|1504.9|1503.7|27
1623204900000|2021-06-09 02:15:00|1505.3|1504.1|1505|1503.8|1505.4|1504.2|1504.9|1503.7|5
1623205200000|2021-06-09 02:20:00|1504.9|1503.7|1504.6|1503.4|1504.9|1503.7|1504.5|1503.3|32
1623205500000|2021-06-09 02:25:00|1504.7|1503.5|1505.1|1503.9|1505.1|1503.9|1504.2|1503|49
1623205800000|2021-06-09 02:30:00|1505|1503.8|1507.3|1506.1|1508.1|1506.9|1505|1503.8|106
1623206100000|2021-06-09 02:35:00|1507.4|1506.2|1508.1|1506.9|1508.3|1507.1|1507.2|1506|37
1623206400000|2021-06-09 02:40:00|1508|1506.8|1507.8|1506.6|1508|1506.8|1506.8|1505.6|30
1623206700000|2021-06-09 02:45:00|1507.9|1506.7|1507.4|1506.2|1508.1|1506.9|1507.1|1505.9|16
1623207000000|2021-06-09 02:50:00|1507.2|1506|1508.8|1507.6|1509.1|1507.9|1507.2|1506|14
1623207300000|2021-06-09 02:55:00|1508.9|1507.7|1509.9|1508.7|1510.2|1509|1508.9|1507.7|63
1623207600000|2021-06-09 03:00:00|1510|1508.8|1510.7|1509.5|1510.7|1509.5|1509.4|1508.2|35
1623207900000|2021-06-09 03:05:00|1510.6|1509.4|1510.8|1509.6|1510.8|1509.6|1509.9|1508.7|70
1623208200000|2021-06-09 03:10:00|1511|1509.8|1513.8|1512.6|1513.8|1512.6|1511|1509.8|259
1623208500000|2021-06-09 03:15:00|1513.7|1512.5|1513.2|1512|1513.8|1512.6|1512.7|1511.5|109
1623208800000|2021-06-09 03:20:00|1513.1|1511.9|1511|1509.8|1513.2|1512|1510.9|1509.7|55
1623209100000|2021-06-09 03:25:00|1510.9|1509.7|1511.4|1510.2|1511.5|1510.3|1510.3|1509.1|23
1623209400000|2021-06-09 03:30:00|1511.6|1510.4|1510.3|1509.1|1511.6|1510.4|1510.1|1508.9|43
1623209700000|2021-06-09 03:35:00|1510.2|1509|1510|1508.8|1510.3|1509.1|1509.9|1508.7|8
1623210000000|2021-06-09 03:40:00|1510.2|1509|1510.3|1509.1|1510.5|1509.3|1510.1|1508.9|6
1623210300000|2021-06-09 03:45:00|1510.4|1509.2|1510.3|1509.1|1510.4|1509.2|1510.2|1509|4
1623210600000|2021-06-09 03:50:00|1510.1|1508.9|1509.9|1508.7|1510.2|1509|1509.4|1508.2|24
1623210900000|2021-06-09 03:55:00|1510|1508.8|1509.4|1508.2|1510.3|1509.1|1509.1|1507.9|25
1623211200000|2021-06-09 04:00:00|1509.6|1508.4|1509.6|1508.4|1509.6|1508.4|1509.2|1508|4
1623211500000|2021-06-09 04:05:00|1509.5|1508.3|1509.3|1508.1|1509.6|1508.4|1509.2|1508|1
1623211800000|2021-06-09 04:10:00|1509.6|1508.4|1509.7|1508.5|1509.8|1508.6|1509.4|1508.2|15
1623212100000|2021-06-09 04:15:00|1509.8|1508.6|1509.7|1508.5|1509.8|1508.6|1509.7|1508.5|1
1623212400000|2021-06-09 04:20:00|1509.6|1508.4|1510.5|1509.3|1510.5|1509.3|1509.6|1508.4|12
1623212700000|2021-06-09 04:25:00|1510.6|1509.4|1510.1|1508.9|1510.9|1509.7|1510.1|1508.9|15
1623213000000|2021-06-09 04:30:00|1510.2|1509|1509.5|1508.3|1510.2|1509|1509.5|1508.3|3
1623213300000|2021-06-09 04:35:00|1509.3|1508.1|1509.5|1508.3|1509.8|1508.6|1509.1|1507.9|18
1623213600000|2021-06-09 04:40:00|1509.6|1508.4|1510.3|1509.1|1510.3|1509.1|1509.4|1508.2|19
1623213900000|2021-06-09 04:45:00|1510|1508.8|1510.1|1508.9|1510.3|1509.1|1509.7|1508.5|6
1623214200000|2021-06-09 04:50:00|1510.3|1509.1|1510.2|1509|1510.6|1509.4|1510.2|1509|4
1623214500000|2021-06-09 04:55:00|1510.1|1508.9|1509.6|1508.4|1510.2|1509|1509.6|1508.4|12
1623214800000|2021-06-09 05:00:00|1509.7|1508.5|1508.9|1507.7|1509.7|1508.5|1508.9|1507.7|3
1623215100000|2021-06-09 05:05:00|1509|1507.8|1508.3|1507.1|1509|1507.8|1507.8|1506.6|20
1623215400000|2021-06-09 05:10:00|1508.4|1507.2|1508.3|1507.1|1508.6|1507.4|1508.2|1507|11
1623215700000|2021-06-09 05:15:00|1508.6|1507.4|1508.2|1507|1508.6|1507.4|1507.9|1506.7|3
1623216000000|2021-06-09 05:20:00|1508.6|1507.4|1508.4|1507.2|1508.6|1507.4|1508.2|1507|6
1623216300000|2021-06-09 05:25:00|1508.5|1507.3|1506.8|1505.6|1508.8|1507.6|1506.5|1505.3|58
1623216600000|2021-06-09 05:30:00|1506.7|1505.5|1504.6|1503.4|1507|1505.8|1504.3|1503.1|126
1623216900000|2021-06-09 05:35:00|1504.7|1503.5|1505.4|1504.2|1505.9|1504.7|1504.7|1503.5|268
1623217200000|2021-06-09 05:40:00|1505.2|1504|1502.7|1501.5|1505.2|1504|1502.2|1501|171
1623217500000|2021-06-09 05:45:00|1503.2|1502|1500.7|1499.5|1503.6|1502.4|1500.7|1499.5|120
1623217800000|2021-06-09 05:50:00|1500.3|1499.1|1502.4|1501.2|1503|1501.8|1500.3|1499.1|144
1623218100000|2021-06-09 05:55:00|1502.2|1501|1502.9|1501.7|1502.9|1501.7|1501.7|1500.5|121
1623218400000|2021-06-09 06:00:00|1502.8|1501.6|1503.4|1502.2|1504.2|1503|1502.1|1500.9|52
1623218700000|2021-06-09 06:05:00|1503.3|1502.1|1503.6|1502.4|1503.8|1502.6|1501.9|1500.7|131
1623219000000|2021-06-09 06:10:00|1503.8|1502.6|1502.1|1500.9|1503.9|1502.7|1500.2|1499|169
1623219300000|2021-06-09 06:15:00|1502.3|1501.1|1499.2|1498|1502.5|1501.3|1499.2|1498|101
1623219600000|2021-06-09 06:20:00|1499.3|1498.1|1497.8|1496.6|1499.5|1498.3|1497.7|1496.5|216
1623219900000|2021-06-09 06:25:00|1497.7|1496.5|1498.2|1497|1499.1|1497.9|1497.7|1496.5|61
1623220200000|2021-06-09 06:30:00|1498.3|1497.1|1497.7|1496.5|1498.8|1497.6|1497.4|1496.2|68
1623220500000|2021-06-09 06:35:00|1497.5|1496.3|1499|1497.8|1500.1|1498.9|1497.3|1496.1|57
1623220800000|2021-06-09 06:40:00|1498.9|1497.7|1499.1|1497.9|1499.3|1498.1|1498.7|1497.5|34
1623221100000|2021-06-09 06:45:00|1498.9|1497.7|1499|1497.8|1499|1497.8|1496.5|1495.3|120
1623221400000|2021-06-09 06:50:00|1499.1|1497.9|1499.5|1498.3|1499.5|1498.3|1498.2|1497|86
1623221700000|2021-06-09 06:55:00|1499.4|1498.2|1499.9|1498.7|1500.1|1498.9|1498.7|1497.5|52
1623222000000|2021-06-09 07:00:00|1500|1498.8|1498.8|1497.6|1500.4|1499.2|1498.4|1497.2|80
1623222300000|2021-06-09 07:05:00|1498.9|1497.7|1496.9|1495.7|1498.9|1497.7|1496.3|1495.1|58
1623222600000|2021-06-09 07:10:00|1497|1495.8|1497.7|1496.5|1498|1496.8|1497|1495.8|31
1623222900000|2021-06-09 07:15:00|1497.6|1496.4|1496.7|1495.5|1499|1497.8|1496.4|1495.2|41
1623223200000|2021-06-09 07:20:00|1496.6|1495.4|1496.3|1495.1|1497.4|1496.2|1496.3|1495.1|105
1623223500000|2021-06-09 07:25:00|1496.4|1495.2|1496.7|1495.5|1497.3|1496.1|1496.2|1495|92
1623223800000|2021-06-09 07:30:00|1496.3|1495.1|1495.3|1494.1|1496.4|1495.2|1495.2|1494|83
1623224100000|2021-06-09 07:35:00|1495.2|1494|1495.6|1494.4|1496.4|1495.2|1494.9|1493.7|68
1623224400000|2021-06-09 07:40:00|1495.5|1494.3|1494.9|1493.7|1496|1494.8|1494.9|1493.7|159
1623224700000|2021-06-09 07:45:00|1495.3|1494.1|1496.7|1495.5|1496.8|1495.6|1495|1493.8|36
1623225000000|2021-06-09 07:50:00|1496.6|1495.4|1496.8|1495.6|1497.5|1496.3|1496.4|1495.2|26
1623225300000|2021-06-09 07:55:00|1496.7|1495.5|1497|1495.8|1497.4|1496.2|1495.9|1494.7|34
1623225600000|2021-06-09 08:00:00|1496.9|1495.7|1496.5|1495.3|1497|1495.8|1495.8|1494.6|25
1623225900000|2021-06-09 08:05:00|1496.7|1495.5|1498|1496.8|1498.2|1497|1496.5|1495.3|42
1623226200000|2021-06-09 08:10:00|1497.9|1496.7|1497.1|1495.9|1498|1496.8|1496.2|1495|25
1623226500000|2021-06-09 08:15:00|1496.9|1495.7|1497.1|1495.9|1497.4|1496.2|1496.5|1495.3|28
1623226800000|2021-06-09 08:20:00|1497|1495.8|1496.6|1495.4|1497.1|1495.9|1496.5|1495.3|21
1623227100000|2021-06-09 08:25:00|1496.7|1495.5|1496.6|1495.4|1496.7|1495.5|1495.9|1494.7|25
1623227400000|2021-06-09 08:30:00|1496.8|1495.6|1495.9|1494.7|1496.8|1495.6|1495.6|1494.4|54
1623227700000|2021-06-09 08:35:00|1495.8|1494.6|1495.9|1494.7|1496.4|1495.2|1495.2|1494|56
1623228000000|2021-06-09 08:40:00|1496|1494.8|1495.2|1494|1496|1494.8|1494.6|1493.4|46
1623228300000|2021-06-09 08:45:00|1495.1|1493.9|1495.5|1494.3|1495.7|1494.5|1494.3|1493.1|188
1623228600000|2021-06-09 08:50:00|1495.4|1494.2|1494.4|1493.2|1495.4|1494.2|1494|1492.8|71
1623228900000|2021-06-09 08:55:00|1494.2|1493|1494|1492.8|1494.3|1493.1|1493.3|1492.1|34
1623229200000|2021-06-09 09:00:00|1493.9|1492.7|1494.3|1493.1|1494.7|1493.5|1493.7|1492.5|30
1623229500000|2021-06-09 09:05:00|1494.4|1493.2|1493.7|1492.5|1494.4|1493.2|1492.7|1491.5|103
1623229800000|2021-06-09 09:10:00|1493.6|1492.4|1494.3|1493.1|1494.5|1493.3|1493.3|1492.1|24
1623230100000|2021-06-09 09:15:00|1494.1|1492.9|1494.3|1493.1|1494.8|1493.6|1493.5|1492.3|27
1623230400000|2021-06-09 09:20:00|1494.4|1493.2|1494.3|1493.1|1494.9|1493.7|1494.2|1493|14
1623230700000|2021-06-09 09:25:00|1494.2|1493|1496.2|1495|1496.2|1495|1494|1492.8|95
1623231000000|2021-06-09 09:30:00|1496.1|1494.9|1495.5|1494.3|1496.5|1495.3|1494.9|1493.7|88
1623231300000|2021-06-09 09:35:00|1495.6|1494.4|1495|1493.8|1495.7|1494.5|1495|1493.8|25
1623231600000|2021-06-09 09:40:00|1494.9|1493.7|1494.3|1493.1|1494.9|1493.7|1494|1492.8|36
1623231900000|2021-06-09 09:45:00|1494.2|1493|1493.1|1491.9|1494.5|1493.3|1493.1|1491.9|30
1623232200000|2021-06-09 09:50:00|1492.7|1491.5|1494.4|1493.2|1494.4|1493.2|1492.3|1491.1|155
1623232500000|2021-06-09 09:55:00|1494.5|1493.3|1493.6|1492.4|1494.7|1493.5|1493.6|1492.4|50
1623232800000|2021-06-09 10:00:00|1493.7|1492.5|1493.5|1492.3|1494|1492.8|1493.5|1492.3|70
1623233100000|2021-06-09 10:05:00|1493.6|1492.4|1494.2|1493|1495|1493.8|1493.6|1492.4|36
1623233400000|2021-06-09 10:10:00|1494.1|1492.9|1492.8|1491.6|1494.1|1492.9|1492.6|1491.4|39
1623233700000|2021-06-09 10:15:00|1492.6|1491.4|1491.2|1490|1493.1|1491.9|1491|1489.8|94
1623234000000|2021-06-09 10:20:00|1491.5|1490.3|1491.2|1490|1492.1|1490.9|1491.1|1489.9|108
1623234300000|2021-06-09 10:25:00|1491.3|1490.1|1489.3|1488.1|1491.5|1490.3|1488.8|1487.6|251
1623234600000|2021-06-09 10:30:00|1489.5|1488.3|1492.9|1491.7|1492.9|1491.7|1489.4|1488.2|122
1623234900000|2021-06-09 10:35:00|1492.8|1491.6|1493.8|1492.6|1494.2|1493|1492.8|1491.6|69
1623235200000|2021-06-09 10:40:00|1494.1|1492.9|1495.6|1494.4|1496.1|1494.9|1494|1492.8|182
1623235500000|2021-06-09 10:45:00|1495.5|1494.3|1496.9|1495.7|1497.6|1496.4|1495.4|1494.2|130
1623235800000|2021-06-09 10:50:00|1497|1495.8|1496.3|1495.1|1497.2|1496|1495.4|1494.2|61
1623236100000|2021-06-09 10:55:00|1496.6|1495.4|1499.3|1498.1|1499.5|1498.3|1496.5|1495.3|276
1623236400000|2021-06-09 11:00:00|1499.4|1498.2|1497.7|1496.5|1500.1|1498.9|1497.6|1496.4|133
1623236700000|2021-06-09 11:05:00|1497.6|1496.4|1496.5|1495.3|1498|1496.8|1496.2|1495|60
1623237000000|2021-06-09 11:10:00|1496.7|1495.5|1495.6|1494.4|1496.8|1495.6|1495.6|1494.4|39
1623237300000|2021-06-09 11:15:00|1495.7|1494.5|1492.9|1491.7|1495.7|1494.5|1492.9|1491.7|93
1623237600000|2021-06-09 11:20:00|1493|1491.8|1492.7|1491.5|1494|1492.8|1492.4|1491.2|83
1623237900000|2021-06-09 11:25:00|1492.5|1491.3|1492.6|1491.4|1493|1491.8|1492|1490.8|58
1623238200000|2021-06-09 11:30:00|1492.5|1491.3|1491|1489.8|1492.6|1491.4|1490.6|1489.4|110
1623238500000|2021-06-09 11:35:00|1491.1|1489.9|1491.2|1490|1491.9|1490.7|1490.4|1489.2|80
1623238800000|2021-06-09 11:40:00|1491.3|1490.1|1492.3|1491.1|1492.4|1491.2|1490.7|1489.5|26
1623239100000|2021-06-09 11:45:00|1492.4|1491.2|1493.5|1492.3|1493.5|1492.3|1491.8|1490.6|33
1623239400000|2021-06-09 11:50:00|1493.4|1492.2|1495.2|1494|1496.3|1495.1|1493.4|1492.2|139
1623239700000|2021-06-09 11:55:00|1495|1493.8|1495.5|1494.3|1496.3|1495.1|1494.7|1493.5|51
1623240000000|2021-06-09 12:00:00|1495.6|1494.4|1496|1494.8|1496.7|1495.5|1495.6|1494.4|72
1623240300000|2021-06-09 12:05:00|1495.6|1494.4|1496|1494.8|1496.4|1495.2|1495.6|1494.4|88
1623240600000|2021-06-09 12:10:00|1495.8|1494.6|1495.1|1493.9|1496.1|1494.9|1494.5|1493.3|39
1623240900000|2021-06-09 12:15:00|1495.3|1494.1|1495.9|1494.7|1496.3|1495.1|1495.3|1494.1|72
1623241200000|2021-06-09 12:20:00|1496|1494.8|1495.9|1494.7|1496.1|1494.9|1494.6|1493.4|75
1623241500000|2021-06-09 12:25:00|1495.8|1494.6|1496|1494.8|1496.2|1495|1495.7|1494.5|125
1623241800000|2021-06-09 12:30:00|1496.1|1494.9|1493.8|1492.6|1496.4|1495.2|1492.9|1491.7|139
1623242100000|2021-06-09 12:35:00|1493.7|1492.5|1494.7|1493.5|1495|1493.8|1493.6|1492.4|65
1623242400000|2021-06-09 12:40:00|1494.8|1493.6|1494.8|1493.6|1495.7|1494.5|1494.5|1493.3|71
1623245400000|2021-06-09 13:30:00|1494.5|1493.3|1486.1|1484.9|1495.5|1494.3|1485.8|1484.6|1619
1623245700000|2021-06-09 13:35:00|1486.3|1485.1|1487.5|1486.3|1488.6|1487.4|1482.4|1481.2|1517
1623246000000|2021-06-09 13:40:00|1487.6|1486.4|1492.3|1491.1|1494.5|1493.3|1487|1485.8|1299
1623246300000|2021-06-09 13:45:00|1492.2|1491|1493.1|1491.9|1494.2|1493|1489.5|1488.3|1128
1623246600000|2021-06-09 13:50:00|1492.6|1491.4|1490.4|1489.2|1494.2|1493|1490.1|1488.9|665
1623246900000|2021-06-09 13:55:00|1490.5|1489.3|1489.3|1488.1|1491.2|1490|1488.4|1487.2|632
1623247200000|2021-06-09 14:00:00|1489.2|1488|1490.5|1489.3|1491.9|1490.7|1488.6|1487.4|417
1623247500000|2021-06-09 14:05:00|1490.4|1489.2|1492.7|1491.5|1492.7|1491.5|1489.9|1488.7|737
1623247800000|2021-06-09 14:10:00|1492.8|1491.6|1490.7|1489.5|1492.8|1491.6|1490.2|1489|364
1623248100000|2021-06-09 14:15:00|1490.8|1489.6|1491.4|1490.2|1492.6|1491.4|1490.8|1489.6|385
1623248400000|2021-06-09 14:20:00|1491.6|1490.4|1490.3|1489.1|1492.3|1491.1|1490.1|1488.9|692
1623248700000|2021-06-09 14:25:00|1490.6|1489.4|1490.4|1489.2|1490.7|1489.5|1488.8|1487.6|758
1623249000000|2021-06-09 14:30:00|1490.1|1488.9|1485.9|1484.7|1490.2|1489|1485.5|1484.3|1178
1623249300000|2021-06-09 14:35:00|1486.1|1484.9|1485.8|1484.6|1486.8|1485.6|1484.7|1483.5|749
1623249600000|2021-06-09 14:40:00|1485.9|1484.7|1483.9|1482.7|1486|1484.8|1482.6|1481.4|1453
1623249900000|2021-06-09 14:45:00|1484|1482.8|1483.3|1482.1|1485.8|1484.6|1482.8|1481.6|756
1623250200000|2021-06-09 14:50:00|1483.4|1482.2|1483.5|1482.3|1484|1482.8|1481.8|1480.6|946
1623250500000|2021-06-09 14:55:00|1483.6|1482.4|1483|1481.8|1484.7|1483.5|1482.4|1481.2|654
1623250800000|2021-06-09 15:00:00|1483.1|1481.9|1480.2|1479|1483.6|1482.4|1479.3|1478.1|687
1623251100000|2021-06-09 15:05:00|1480.1|1478.9|1480.1|1478.9|1480.2|1479|1477.9|1476.7|886
1623251400000|2021-06-09 15:10:00|1479.9|1478.7|1481.8|1480.6|1482.1|1480.9|1479.9|1478.7|714
1623251700000|2021-06-09 15:15:00|1481.9|1480.7|1482.5|1481.3|1483.1|1481.9|1481.3|1480.1|556
1623252000000|2021-06-09 15:20:00|1482.4|1481.2|1482.3|1481.1|1483.9|1482.7|1481.8|1480.6|536
1623252300000|2021-06-09 15:25:00|1482.2|1481|1479.3|1478.1|1482.2|1481|1478.9|1477.7|1468
1623252600000|2021-06-09 15:30:00|1479.2|1478|1477.8|1476.6|1479.6|1478.4|1477.7|1476.5|1630
1623252900000|2021-06-09 15:35:00|1477.7|1476.5|1481|1479.8|1481|1479.8|1477.5|1476.3|1154
1623253200000|2021-06-09 15:40:00|1481.2|1480|1482|1480.8|1482.1|1480.9|1480.5|1479.3|846
1623253500000|2021-06-09 15:45:00|1482.1|1480.9|1483.7|1482.5|1483.7|1482.5|1481.9|1480.7|537
1623253800000|2021-06-09 15:50:00|1483.9|1482.7|1481.7|1480.5|1483.9|1482.7|1481.5|1480.3|691
1623254100000|2021-06-09 15:55:00|1481.9|1480.7|1482.9|1481.7|1482.9|1481.7|1481.8|1480.6|858
1623254400000|2021-06-09 16:00:00|1482.7|1481.5|1483.1|1481.9|1483.3|1482.1|1481.1|1479.9|513
1623254700000|2021-06-09 16:05:00|1483.4|1482.2|1483.7|1482.5|1484.9|1483.7|1482.6|1481.4|555
1623255000000|2021-06-09 16:10:00|1483.5|1482.3|1482.7|1481.5|1483.6|1482.4|1482.4|1481.2|414
1623255300000|2021-06-09 16:15:00|1482.8|1481.6|1482.6|1481.4|1482.9|1481.7|1481.3|1480.1|669
1623255600000|2021-06-09 16:20:00|1482.5|1481.3|1482.8|1481.6|1483|1481.8|1481.5|1480.3|289
1623255900000|2021-06-09 16:25:00|1482.9|1481.7|1482.5|1481.3|1483.3|1482.1|1481.6|1480.4|385
1623256200000|2021-06-09 16:30:00|1482.6|1481.4|1484.1|1482.9|1484.1|1482.9|1482.3|1481.1|498
1623256500000|2021-06-09 16:35:00|1483.9|1482.7|1486.3|1485.1|1486.4|1485.2|1483.8|1482.6|619
1623256800000|2021-06-09 16:40:00|1486.2|1485|1487.2|1486|1489|1487.8|1486|1484.8|1080
1623257100000|2021-06-09 16:45:00|1487.3|1486.1|1485.7|1484.5|1488.2|1487|1485.6|1484.4|823
1623257400000|2021-06-09 16:50:00|1485.8|1484.6|1487.2|1486|1487.2|1486|1485.8|1484.6|450
1623257700000|2021-06-09 16:55:00|1487.4|1486.2|1491.1|1489.9|1491.1|1489.9|1487.2|1486|576
1623258000000|2021-06-09 17:00:00|1491|1489.8|1491.5|1490.3|1491.9|1490.7|1489.6|1488.4|739
1623258300000|2021-06-09 17:05:00|1491.4|1490.2|1491.3|1490.1|1493.2|1492|1491|1489.8|943
1623258600000|2021-06-09 17:10:00|1491.2|1490|1488.6|1487.4|1492|1490.8|1488.4|1487.2|1007
1623258900000|2021-06-09 17:15:00|1488.7|1487.5|1490|1488.8|1490|1488.8|1488.3|1487.1|702
1623259200000|2021-06-09 17:20:00|1489.8|1488.6|1490.2|1489|1490.8|1489.6|1489.5|1488.3|454
1623259500000|2021-06-09 17:25:00|1490|1488.8|1493.2|1492|1493.8|1492.6|1490|1488.8|587
1623259800000|2021-06-09 17:30:00|1493.1|1491.9|1495.7|1494.5|1495.7|1494.5|1492.6|1491.4|961
1623260100000|2021-06-09 17:35:00|1496.1|1494.9|1494.7|1493.5|1496.9|1495.7|1494.2|1493|845
1623260400000|2021-06-09 17:40:00|1494.6|1493.4|1493.9|1492.7|1495.5|1494.3|1493.3|1492.1|594
1623260700000|2021-06-09 17:45:00|1494|1492.8|1492.4|1491.2|1494|1492.8|1492.1|1490.9|460
1623261000000|2021-06-09 17:50:00|1492.3|1491.1|1491.1|1489.9|1493|1491.8|1490.8|1489.6|539
1623261300000|2021-06-09 17:55:00|1491|1489.8|1491.9|1490.7|1492.2|1491|1489.7|1488.5|913
1623261600000|2021-06-09 18:00:00|1492|1490.8|1492.8|1491.6|1493.6|1492.4|1491.5|1490.3|1146
1623261900000|2021-06-09 18:05:00|1492.6|1491.4|1490.4|1489.2|1492.8|1491.6|1490.3|1489.1|982
1623262200000|2021-06-09 18:10:00|1490.5|1489.3|1494.1|1492.9|1494.6|1493.4|1488.5|1487.3|4769
1623262500000|2021-06-09 18:15:00|1494|1492.8|1493.1|1491.9|1494.4|1493.2|1491.3|1490.1|1816
1623283200000|2021-06-10 00:00:00|1494.2|1493|1494.5|1493.3|1497.5|1496.3|1493.9|1492.7|277
1623283500000|2021-06-10 00:05:00|1494.6|1493.4|1494.2|1493|1494.6|1493.4|1492.7|1491.5|114
1623283800000|2021-06-10 00:10:00|1494.1|1492.9|1494.1|1492.9|1494.6|1493.4|1493.8|1492.6|37
1623284100000|2021-06-10 00:15:00|1494.2|1493|1493.9|1492.7|1494.3|1493.1|1493.4|1492.2|37
1623284400000|2021-06-10 00:20:00|1493.7|1492.5|1492.5|1491.3|1493.9|1492.7|1492|1490.8|79
1623284700000|2021-06-10 00:25:00|1492.6|1491.4|1493.3|1492.1|1493.3|1492.1|1492.4|1491.2|30
1623285000000|2021-06-10 00:30:00|1493.1|1491.9|1492.9|1491.7|1493.4|1492.2|1492.9|1491.7|26
1623285300000|2021-06-10 00:35:00|1493|1491.8|1492.3|1491.1|1493.4|1492.2|1491.7|1490.5|66
1623285600000|2021-06-10 00:40:00|1492|1490.8|1493.6|1492.4|1494.1|1492.9|1491.8|1490.6|101
1623285900000|2021-06-10 00:45:00|1493.5|1492.3|1494.2|1493|1494.2|1493|1493|1491.8|64
1623286200000|2021-06-10 00:50:00|1494.1|1492.9|1493.7|1492.5|1494.1|1492.9|1493.2|1492|19
1623286500000|2021-06-10 00:55:00|1493.6|1492.4|1492.9|1491.7|1493.6|1492.4|1492.7|1491.5|34
1623286800000|2021-06-10 01:00:00|1492.7|1491.5|1491.8|1490.6|1492.9|1491.7|1490.4|1489.2|178
1623287100000|2021-06-10 01:05:00|1491.7|1490.5|1491|1489.8|1492.5|1491.3|1490.7|1489.5|21
1623287400000|2021-06-10 01:10:00|1490.8|1489.6|1491.5|1490.3|1492.3|1491.1|1490.7|1489.5|70
1623287700000|2021-06-10 01:15:00|1491.2|1490|1491.5|1490.3|1491.6|1490.4|1490.7|1489.5|22
1623288000000|2021-06-10 01:20:00|1491.3|1490.1|1493|1491.8|1493.4|1492.2|1490.6|1489.4|64
1623288300000|2021-06-10 01:25:00|1492.9|1491.7|1492.4|1491.2|1492.9|1491.7|1491.7|1490.5|30
1623288600000|2021-06-10 01:30:00|1492.3|1491.1|1493.7|1492.5|1493.7|1492.5|1491.7|1490.5|40
1623288900000|2021-06-10 01:35:00|1493.5|1492.3|1492.7|1491.5|1493.5|1492.3|1492.7|1491.5|20
1623289200000|2021-06-10 01:40:00|1492.8|1491.6|1491.9|1490.7|1493|1491.8|1491.9|1490.7|29
1623289500000|2021-06-10 01:45:00|1492.1|1490.9|1492.2|1491|1492.8|1491.6|1491.8|1490.6|41
1623289800000|2021-06-10 01:50:00|1492.1|1490.9|1491.4|1490.2|1492.1|1490.9|1491.3|1490.1|13
1623290100000|2021-06-10 01:55:00|1491.5|1490.3|1492|1490.8|1492.6|1491.4|1491.5|1490.3|8
1623290400000|2021-06-10 02:00:00|1492.4|1491.2|1491.9|1490.7|1492.4|1491.2|1491.7|1490.5|10
1623290700000|2021-06-10 02:05:00|1492|1490.8|1492.7|1491.5|1493.1|1491.9|1491.5|1490.3|54
1623291000000|2021-06-10 02:10:00|1493.2|1492|1493.1|1491.9|1493.3|1492.1|1492.9|1491.7|93
1623291300000|2021-06-10 02:15:00|1493|1491.8|1492.6|1491.4|1493.1|1491.9|1492.6|1491.4|11
1623291600000|2021-06-10 02:20:00|1492.5|1491.3|1492.9|1491.7|1493|1491.8|1492.5|1491.3|2
1623291900000|2021-06-10 02:25:00|1493|1491.8|1493.5|1492.3|1493.5|1492.3|1492.9|1491.7|108
1623292200000|2021-06-10 02:30:00|1493.4|1492.2|1495.5|1494.3|1495.8|1494.6|1493.4|1492.2|79
1623292500000|2021-06-10 02:35:00|1495.6|1494.4|1496.1|1494.9|1496.4|1495.2|1495.5|1494.3|60
1623292800000|2021-06-10 02:40:00|1496|1494.8|1495.7|1494.5|1496.2|1495|1495.1|1493.9|46
1623293100000|2021-06-10 02:45:00|1495.8|1494.6|1497.5|1496.3|1497.8|1496.6|1495.8|1494.6|78
1623293400000|2021-06-10 02:50:00|1497.6|1496.4|1497.3|1496.1|1497.6|1496.4|1496.7|1495.5|34
1623293700000|2021-06-10 02:55:00|1497.4|1496.2|1497.2|1496|1497.5|1496.3|1496.8|1495.6|24
1623294000000|2021-06-10 03:00:00|1497.1|1495.9|1498|1496.8|1498.4|1497.2|1497.1|1495.9|91
1623294300000|2021-06-10 03:05:00|1497.8|1496.6|1497.5|1496.3|1497.8|1496.6|1496.8|1495.6|51
1623294600000|2021-06-10 03:10:00|1497.6|1496.4|1497.4|1496.2|1497.7|1496.5|1496.9|1495.7|16
1623294900000|2021-06-10 03:15:00|1497.5|1496.3|1496.9|1495.7|1497.7|1496.5|1496.9|1495.7|20
1623295200000|2021-06-10 03:20:00|1497|1495.8|1496.1|1494.9|1497.5|1496.3|1495.8|1494.6|53
1623295500000|2021-06-10 03:25:00|1496.2|1495|1495.2|1494|1496.2|1495|1495.2|1494|26
1623295800000|2021-06-10 03:30:00|1495.4|1494.2|1495.2|1494|1495.4|1494.2|1495.1|1493.9|5
1623296100000|2021-06-10 03:35:00|1495.3|1494.1|1495.1|1493.9|1495.4|1494.2|1495.1|1493.9|0
1623296400000|2021-06-10 03:40:00|1495.2|1494|1495.4|1494.2|1495.4|1494.2|1495.2|1494|2
1623296700000|2021-06-10 03:45:00|1495.3|1494.1|1494.8|1493.6|1495.4|1494.2|1494.8|1493.6|12
1623297000000|2021-06-10 03:50:00|1494.9|1493.7|1495.3|1494.1|1495.4|1494.2|1494.8|1493.6|7
1623297300000|2021-06-10 03:55:00|1495.4|1494.2|1495.2|1494|1495.4|1494.2|1495.2|1494|90
1623297600000|2021-06-10 04:00:00|1495.4|1494.2|1495.6|1494.4|1495.6|1494.4|1495.4|1494.2|8
1623297900000|2021-06-10 04:05:00|1495.5|1494.3|1495.2|1494|1495.5|1494.3|1495.1|1493.9|7
1623298200000|2021-06-10 04:10:00|1495.3|1494.1|1495.1|1493.9|1495.5|1494.3|1495.1|1493.9|3
1623298500000|2021-06-10 04:15:00|1495|1493.8|1494.8|1493.6|1495|1493.8|1494.6|1493.4|14
1623298800000|2021-06-10 04:20:00|1495.1|1493.9|1495.8|1494.6|1495.9|1494.7|1494.9|1493.7|16
1623299100000|2021-06-10 04:25:00|1495.9|1494.7|1496|1494.8|1496.1|1494.9|1495.8|1494.6|2
1623299400000|2021-06-10 04:30:00|1495.9|1494.7|1495.8|1494.6|1495.9|1494.7|1495.3|1494.1|54
1623299700000|2021-06-10 04:35:00|1495.6|1494.4|1496.5|1495.3|1496.6|1495.4|1495.6|1494.4|62
1623300000000|2021-06-10 04:40:00|1497|1495.8|1497.3|1496.1|1497.5|1496.3|1496.8|1495.6|67
1623300300000|2021-06-10 04:45:00|1497.4|1496.2|1496.9|1495.7|1497.4|1496.2|1496.8|1495.6|11
1623300600000|2021-06-10 04:50:00|1496.5|1495.3|1496.3|1495.1|1496.5|1495.3|1496.2|1495|39
1623300900000|2021-06-10 04:55:00|1496.2|1495|1495.8|1494.6|1496.2|1495|1495.6|1494.4|27
1623301200000|2021-06-10 05:00:00|1495.7|1494.5|1496.2|1495|1496.2|1495|1495.5|1494.3|56
1623301500000|2021-06-10 05:05:00|1496.1|1494.9|1496|1494.8|1496.7|1495.5|1495.8|1494.6|17
1623301800000|2021-06-10 05:10:00|1496.2|1495|1495.8|1494.6|1496.2|1495|1495.4|1494.2|18
1623302100000|2021-06-10 05:15:00|1496.1|1494.9|1495.8|1494.6|1496.2|1495|1495.5|1494.3|41
1623302400000|2021-06-10 05:20:00|1495.9|1494.7|1496|1494.8|1496.1|1494.9|1495.8|1494.6|22
1623302700000|2021-06-10 05:25:00|1495.8|1494.6|1496.5|1495.3|1496.9|1495.7|1495.8|1494.6|27
1623303000000|2021-06-10 05:30:00|1496.4|1495.2|1496.8|1495.6|1497.2|1496|1496.3|1495.1|45
1623303300000|2021-06-10 05:35:00|1497.1|1495.9|1497.2|1496|1498|1496.8|1496.7|1495.5|57
1623303600000|2021-06-10 05:40:00|1497.1|1495.9|1496.1|1494.9|1497.4|1496.2|1495.8|1494.6|65
1623303900000|2021-06-10 05:45:00|1496.2|1495|1497|1495.8|1497|1495.8|1496.2|1495|24
1623304200000|2021-06-10 05:50:00|1497.1|1495.9|1498.5|1497.3|1498.5|1497.3|1497|1495.8|61
1623304500000|2021-06-10 05:55:00|1498.3|1497.1|1498|1496.8|1498.5|1497.3|1497.6|1496.4|68
1623304800000|2021-06-10 06:00:00|1497.9|1496.7|1498|1496.8|1498.5|1497.3|1497.4|1496.2|78
1623305100000|2021-06-10 06:05:00|1497.8|1496.6|1498.4|1497.2|1498.7|1497.5|1497.7|1496.5|43
1623305400000|2021-06-10 06:10:00|1498.5|1497.3|1499.3|1498.1|1499.5|1498.3|1498.5|1497.3|69
1623305700000|2021-06-10 06:15:00|1499.4|1498.2|1499.4|1498.2|1499.5|1498.3|1498.8|1497.6|62
1623306000000|2021-06-10 06:20:00|1499.3|1498.1|1500.4|1499.2|1500.4|1499.2|1499|1497.8|61
1623306300000|2021-06-10 06:25:00|1500.3|1499.1|1501|1499.8|1501.4|1500.2|1500.2|1499|46
1623306600000|2021-06-10 06:30:00|1501.1|1499.9|1501.1|1499.9|1501.3|1500.1|1500.5|1499.3|99
1623306900000|2021-06-10 06:35:00|1501|1499.8|1500|1498.8|1501.3|1500.1|1499.3|1498.1|118
1623307200000|2021-06-10 06:40:00|1499.8|1498.6|1501.4|1500.2|1501.4|1500.2|1499.7|1498.5|60
1623307500000|2021-06-10 06:45:00|1501.5|1500.3|1500.6|1499.4|1502|1500.8|1500.6|1499.4|106
1623307800000|2021-06-10 06:50:00|1500.7|1499.5|1500.8|1499.6|1500.9|1499.7|1500.4|1499.2|29
1623308100000|2021-06-10 06:55:00|1500.7|1499.5|1501.3|1500.1|1501.7|1500.5|1500.5|1499.3|36
1623308400000|2021-06-10 07:00:00|1501.2|1500|1500.9|1499.7|1501.8|1500.6|1500.7|1499.5|37
1623308700000|2021-06-10 07:05:00|1501|1499.8|1500.6|1499.4|1501.5|1500.3|1499.9|1498.7|81
1623309000000|2021-06-10 07:10:00|1500.5|1499.3|1500.8|1499.6|1501.4|1500.2|1500.2|1499|56
1623309300000|2021-06-10 07:15:00|1500.5|1499.3|1501.3|1500.1|1501.3|1500.1|1499.6|1498.4|52
1623309600000|2021-06-10 07:20:00|1501.1|1499.9|1501.5|1500.3|1501.6|1500.4|1500.7|1499.5|50
1623309900000|2021-06-10 07:25:00|1501.4|1500.2|1503.6|1502.4|1503.7|1502.5|1501.4|1500.2|196
1623310200000|2021-06-10 07:30:00|1503.9|1502.7|1503.5|1502.3|1504|1502.8|1503.4|1502.2|155
1623310500000|2021-06-10 07:35:00|1503.4|1502.2|1504|1502.8|1504|1502.8|1503.3|1502.1|84
1623310800000|2021-06-10 07:40:00|1503.9|1502.7|1502.9|1501.7|1504.7|1503.5|1502.8|1501.6|74
1623311100000|2021-06-10 07:45:00|1502.7|1501.5|1501.8|1500.6|1502.9|1501.7|1501|1499.8|73
1623311400000|2021-06-10 07:50:00|1501.7|1500.5|1501|1499.8|1502|1500.8|1500.7|1499.5|20
1623311700000|2021-06-10 07:55:00|1501.1|1499.9|1501.6|1500.4|1501.6|1500.4|1500.9|1499.7|19
1623312000000|2021-06-10 08:00:00|1501.4|1500.2|1501.8|1500.6|1501.8|1500.6|1501.3|1500.1|8
1623312300000|2021-06-10 08:05:00|1501.7|1500.5|1503.6|1502.4|1503.7|1502.5|1501.7|1500.5|67
1623312600000|2021-06-10 08:10:00|1503.9|1502.7|1504.2|1503|1504.4|1503.2|1503.6|1502.4|45
1623312900000|2021-06-10 08:15:00|1503.9|1502.7|1502.6|1501.4|1504.1|1502.9|1502.5|1501.3|19
1623313200000|2021-06-10 08:20:00|1502.7|1501.5|1502.8|1501.6|1503|1501.8|1502.3|1501.1|48
1623313500000|2021-06-10 08:25:00|1502.5|1501.3|1502.2|1501|1502.8|1501.6|1502.2|1501|60
1623313800000|2021-06-10 08:30:00|1502|1500.8|1502.5|1501.3|1502.6|1501.4|1501.8|1500.6|53
1623314100000|2021-06-10 08:35:00|1502.4|1501.2|1502|1500.8|1503|1501.8|1502|1500.8|27
1623314400000|2021-06-10 08:40:00|1502.1|1500.9|1502.6|1501.4|1502.6|1501.4|1502.1|1500.9|53
1623314700000|2021-06-10 08:45:00|1502.5|1501.3|1502.2|1501|1503.3|1502.1|1502.1|1500.9|123
1623315000000|2021-06-10 08:50:00|1502.1|1500.9|1504.3|1503.1|1504.3|1503.1|1502.1|1500.9|108
1623315300000|2021-06-10 08:55:00|1504.4|1503.2|1503.6|1502.4|1504.9|1503.7|1503.6|1502.4|111
1623315600000|2021-06-10 09:00:00|1503.4|1502.2|1504.8|1503.6|1504.8|1503.6|1503.4|1502.2|77
1623315900000|2021-06-10 09:05:00|1504.6|1503.4|1503.7|1502.5|1504.6|1503.4|1503.6|1502.4|62
1623316200000|2021-06-10 09:10:00|1503.6|1502.4|1503.4|1502.2|1504.4|1503.2|1503.4|1502.2|7
1623316500000|2021-06-10 09:15:00|1503.2|1502|1502.5|1501.3|1503.3|1502.1|1502.3|1501.1|62
1623316800000|2021-06-10 09:20:00|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502|1500.8|182
1623317100000|2021-06-10 09:25:00|1502.5|1501.3|1502.5|1501.3|1503.2|1502|1502.4|1501.2|93
1623317400000|2021-06-10 09:30:00|1502.4|1501.2|1500.6|1499.4|1502.4|1501.2|1500.3|1499.1|89
1623317700000|2021-06-10 09:35:00|1500.3|1499.1|1500.9|1499.7|1501.6|1500.4|1500.3|1499.1|16
1623318000000|2021-06-10 09:40:00|1501|1499.8|1498.8|1497.6|1501|1499.8|1498.8|1497.6|94
1623318300000|2021-06-10 09:45:00|1498.6|1497.4|1499.6|1498.4|1499.6|1498.4|1498.1|1496.9|98
1623318600000|2021-06-10 09:50:00|1499.4|1498.2|1500.1|1498.9|1500.7|1499.5|1499.3|1498.1|32
1623318900000|2021-06-10 09:55:00|1500.2|1499|1502.1|1500.9|1502.4|1501.2|1500.2|1499|74
1623319200000|2021-06-10 10:00:00|1502|1500.8|1500.9|1499.7|1502|1500.8|1500.9|1499.7|31
1623319500000|2021-06-10 10:05:00|1501|1499.8|1501.7|1500.5|1502|1500.8|1500.6|1499.4|24
1623319800000|2021-06-10 10:10:00|1501.6|1500.4|1501.6|1500.4|1501.8|1500.6|1501.4|1500.2|13
1623320100000|2021-06-10 10:15:00|1501.7|1500.5|1501.6|1500.4|1501.9|1500.7|1501.3|1500.1|12
1623320400000|2021-06-10 10:20:00|1501.5|1500.3|1501.1|1499.9|1502|1500.8|1500.9|1499.7|26
1623320700000|2021-06-10 10:25:00|1501.2|1500|1499.9|1498.7|1501.2|1500|1499.8|1498.6|51
1623321000000|2021-06-10 10:30:00|1499.8|1498.6|1500.3|1499.1|1500.7|1499.5|1499.3|1498.1|81
1623321300000|2021-06-10 10:35:00|1500.1|1498.9|1499.9|1498.7|1500.1|1498.9|1499.2|1498|67
1623321600000|2021-06-10 10:40:00|1499.8|1498.6|1498.6|1497.4|1499.8|1498.6|1498.5|1497.3|100
1623321900000|2021-06-10 10:45:00|1498.5|1497.3|1498|1496.8|1498.7|1497.5|1497.3|1496.1|83
1623322200000|2021-06-10 10:50:00|1498.3|1497.1|1497.4|1496.2|1498.4|1497.2|1497|1495.8|47
1623322500000|2021-06-10 10:55:00|1497.3|1496.1|1496|1494.8|1497.4|1496.2|1495.8|1494.6|97
1623322800000|2021-06-10 11:00:00|1495.9|1494.7|1496.6|1495.4|1497.2|1496|1495.4|1494.2|55
1623323100000|2021-06-10 11:05:00|1496.4|1495.2|1497.7|1496.5|1498.2|1497|1496.4|1495.2|27
1623323400000|2021-06-10 11:10:00|1497.9|1496.7|1498.4|1497.2|1498.9|1497.7|1497.9|1496.7|38
1623323700000|2021-06-10 11:15:00|1498.2|1497|1498.2|1497|1498.6|1497.4|1497.5|1496.3|21
1623324000000|2021-06-10 11:20:00|1498.3|1497.1|1498.3|1497.1|1498.5|1497.3|1497.5|1496.3|9
1623324300000|2021-06-10 11:25:00|1498.4|1497.2|1499.1|1497.9|1499.1|1497.9|1498|1496.8|21
1623324600000|2021-06-10 11:30:00|1499|1497.8|1498.1|1496.9|1499.1|1497.9|1497.7|1496.5|66
1623324900000|2021-06-10 11:35:00|1498.2|1497|1497.3|1496.1|1498.7|1497.5|1497.3|1496.1|34
1623325200000|2021-06-10 11:40:00|1497.4|1496.2|1496.7|1495.5|1497.6|1496.4|1496.7|1495.5|45
1623325500000|2021-06-10 11:45:00|1497|1495.8|1497.3|1496.1|1497.4|1496.2|1496.5|1495.3|414
1623325800000|2021-06-10 11:50:00|1497|1495.8|1498.1|1496.9|1498.6|1497.4|1497|1495.8|170
1623326100000|2021-06-10 11:55:00|1498.5|1497.3|1496.1|1494.9|1498.5|1497.3|1495.6|1494.4|254
1623326400000|2021-06-10 12:00:00|1495.9|1494.7|1496.6|1495.4|1497.4|1496.2|1495.7|1494.5|85
1623326700000|2021-06-10 12:05:00|1496.5|1495.3|1498|1496.8|1498.1|1496.9|1496.2|1495|110
1623327000000|2021-06-10 12:10:00|1498.1|1496.9|1501.3|1500.1|1501.6|1500.4|1498|1496.8|172
1623327300000|2021-06-10 12:15:00|1501.2|1500|1500.9|1499.7|1501.4|1500.2|1499.9|1498.7|104
1623327600000|2021-06-10 12:20:00|1501|1499.8|1499.5|1498.3|1501.4|1500.2|1498.9|1497.7|73
1623327900000|2021-06-10 12:25:00|1499.2|1498|1500.5|1499.3|1500.6|1499.4|1499.1|1497.9|94
1623328200000|2021-06-10 12:30:00|1500.2|1499|1500.4|1499.2|1500.7|1499.5|1497.5|1496.3|162
1623328500000|2021-06-10 12:35:00|1500.6|1499.4|1502.1|1500.9|1503.1|1501.9|1499.7|1498.5|213
1623328800000|2021-06-10 12:40:00|1502.2|1501|1503.5|1502.3|1503.5|1502.3|1502.1|1500.9|298
1623331800000|2021-06-10 13:30:00|1502.2|1501|1499.5|1498.3|1503.7|1502.5|1496.7|1495.5|3223
1623332100000|2021-06-10 13:35:00|1499.7|1498.5|1499.4|1498.2|1502.3|1501.1|1497.9|1496.7|1021
1623332400000|2021-06-10 13:40:00|1499.3|1498.1|1500|1498.8|1501.3|1500.1|1497.8|1496.6|1017
1623332700000|2021-06-10 13:45:00|1500.2|1499|1503|1501.8|1503.7|1502.5|1499.2|1498|673
1623333000000|2021-06-10 13:50:00|1503.1|1501.9|1506.6|1505.4|1506.9|1505.7|1502.6|1501.4|746
1623333300000|2021-06-10 13:55:00|1506.7|1505.5|1504.4|1503.2|1506.7|1505.5|1504.4|1503.2|584
1623333600000|2021-06-10 14:00:00|1504.5|1503.3|1499.8|1498.6|1505.3|1504.1|1499.7|1498.5|1093
1623333900000|2021-06-10 14:05:00|1499.9|1498.7|1502.5|1501.3|1502.7|1501.5|1499.9|1498.7|477
1623334200000|2021-06-10 14:10:00|1502.7|1501.5|1503|1501.8|1504|1502.8|1501.9|1500.7|509
1623334500000|2021-06-10 14:15:00|1503.2|1502|1500.2|1499|1504.2|1503|1500|1498.8|439
1623334800000|2021-06-10 14:20:00|1500.3|1499.1|1501.8|1500.6|1501.8|1500.6|1498.5|1497.3|565
1623335100000|2021-06-10 14:25:00|1501.7|1500.5|1499.8|1498.6|1502.9|1501.7|1499.7|1498.5|370
1623335400000|2021-06-10 14:30:00|1499.7|1498.5|1499.1|1497.9|1501.3|1500.1|1497.9|1496.7|524
1623335700000|2021-06-10 14:35:00|1499.2|1498|1498.3|1497.1|1500.2|1499|1498.1|1496.9|776
1623336000000|2021-06-10 14:40:00|1498.4|1497.2|1499.2|1498|1500.7|1499.5|1498.1|1496.9|561
1623336300000|2021-06-10 14:45:00|1499.1|1497.9|1500.2|1499|1501.4|1500.2|1498.6|1497.4|463
1623336600000|2021-06-10 14:50:00|1500.1|1498.9|1500.3|1499.1|1502|1500.8|1500.1|1498.9|434
1623336900000|2021-06-10 14:55:00|1500.1|1498.9|1502|1500.8|1502.3|1501.1|1500.1|1498.9|460
1623337200000|2021-06-10 15:00:00|1501.9|1500.7|1500.3|1499.1|1502.2|1501|1499.8|1498.6|821
1623337500000|2021-06-10 15:05:00|1500.4|1499.2|1499.5|1498.3|1500.5|1499.3|1498.4|1497.2|337
1623337800000|2021-06-10 15:10:00|1499.3|1498.1|1499|1497.8|1499.7|1498.5|1498.3|1497.1|202
1623338100000|2021-06-10 15:15:00|1498.9|1497.7|1498.5|1497.3|1499.4|1498.2|1497.8|1496.6|317
1623338400000|2021-06-10 15:20:00|1498.6|1497.4|1496.2|1495|1498.7|1497.5|1495.6|1494.4|562
1623338700000|2021-06-10 15:25:00|1496|1494.8|1494.9|1493.7|1496.4|1495.2|1493.1|1491.9|803
1623339000000|2021-06-10 15:30:00|1494.8|1493.6|1492.6|1491.4|1494.9|1493.7|1492.2|1491|490
1623339300000|2021-06-10 15:35:00|1492.7|1491.5|1494.1|1492.9|1494.1|1492.9|1492.4|1491.2|400
1623339600000|2021-06-10 15:40:00|1494|1492.8|1495.1|1493.9|1495.3|1494.1|1494|1492.8|447
1623339900000|2021-06-10 15:45:00|1495.3|1494.1|1493.4|1492.2|1495.6|1494.4|1493.4|1492.2|611
1623340200000|2021-06-10 15:50:00|1493.7|1492.5|1494.4|1493.2|1495.6|1494.4|1493.1|1491.9|563
1623340500000|2021-06-10 15:55:00|1494.5|1493.3|1492|1490.8|1494.8|1493.6|1491.2|1490|781
1623340800000|2021-06-10 16:00:00|1492.1|1490.9|1490.6|1489.4|1500.7|1499|1488.5|1486.6|2818
1623341100000|2021-06-10 16:05:00|1490.7|1489.5|1482.5|1481.3|1492.8|1491.6|1478.2|1477|4376
1623341400000|2021-06-10 16:10:00|1482.2|1481|1482.1|1480.9|1483.4|1482.2|1476|1474.8|3544
1623341700000|2021-06-10 16:15:00|1482|1480.8|1484|1482.8|1484.3|1483.1|1477.5|1476.3|1969
1623342000000|2021-06-10 16:20:00|1483.9|1482.7|1484.3|1483.1|1487.1|1485.9|1479.2|1478|1740
1623342300000|2021-06-10 16:25:00|1483.8|1482.6|1489.7|1488.5|1491.4|1490.2|1482.9|1481.7|1725
1623342600000|2021-06-10 16:30:00|1490.1|1488.9|1493.6|1492.4|1495.6|1494.4|1488.3|1487.1|1074
1623342900000|2021-06-10 16:35:00|1493.7|1492.5|1494.9|1493.7|1496|1494.8|1490.6|1489.4|1223
1623343200000|2021-06-10 16:40:00|1495.2|1494|1495.4|1494.2|1497.4|1496.2|1493.1|1491.9|785
1623343500000|2021-06-10 16:45:00|1495.5|1494.3|1491.9|1490.7|1496.5|1495.3|1491.2|1490|1508
1623343800000|2021-06-10 16:50:00|1491.7|1490.5|1490.8|1489.6|1492.8|1491.6|1490.4|1489.2|810
1623344100000|2021-06-10 16:55:00|1490.9|1489.7|1490.1|1488.9|1492.5|1491.3|1489.9|1488.7|979
1623344400000|2021-06-10 17:00:00|1490.2|1489|1493.3|1492.1|1493.3|1492.1|1489.4|1488.2|865
1623344700000|2021-06-10 17:05:00|1493.2|1492|1489.9|1488.7|1493.2|1492|1489.7|1488.5|1257
1623345000000|2021-06-10 17:10:00|1489.6|1488.4|1490.8|1489.6|1492|1490.8|1489.6|1488.4|1049
1623345300000|2021-06-10 17:15:00|1491.1|1489.9|1489.9|1488.7|1492.1|1490.9|1489.6|1488.4|687
1623345600000|2021-06-10 17:20:00|1489.7|1488.5|1490.5|1489.3|1491.1|1489.9|1488.1|1486.9|678
1623345900000|2021-06-10 17:25:00|1490.8|1489.6|1489.3|1488.1|1491.3|1490.1|1489.1|1487.9|470
1623346200000|2021-06-10 17:30:00|1489.5|1488.3|1488.3|1487.1|1489.7|1488.5|1487|1485.8|594
1623346500000|2021-06-10 17:35:00|1488.4|1487.2|1488.4|1487.2|1488.6|1487.4|1485.8|1484.6|496
1623346800000|2021-06-10 17:40:00|1488.6|1487.4|1489.1|1487.9|1489.2|1488|1487.2|1486|572
1623347100000|2021-06-10 17:45:00|1489.2|1488|1487.3|1486.1|1489.2|1488|1487|1485.8|455
1623347400000|2021-06-10 17:50:00|1487.4|1486.2|1488.6|1487.4|1488.7|1487.5|1486.6|1485.4|773
1623347700000|2021-06-10 17:55:00|1488.7|1487.5|1488.2|1487|1488.7|1487.5|1487.4|1486.2|1264
1623348000000|2021-06-10 18:00:00|1488.5|1487.3|1492.8|1491.6|1493.1|1491.9|1488.2|1487|926
1623348300000|2021-06-10 18:05:00|1492.9|1491.7|1488.9|1487.7|1493.1|1491.9|1488.8|1487.6|1099
1623348600000|2021-06-10 18:10:00|1489|1487.8|1490.6|1489.4|1492.2|1491|1487.6|1486.4|4832
1623348900000|2021-06-10 18:15:00|1490.7|1489.5|1490.7|1489.5|1491.2|1490|1489.5|1488.3|2179
1623369600000|2021-06-11 00:00:00|1491.1|1489.9|1496|1494.8|1496.3|1495.1|1490.6|1489.4|685
1623369900000|2021-06-11 00:05:00|1495.9|1494.7|1494.5|1493.3|1496|1494.8|1493.1|1491.9|204
1623370200000|2021-06-11 00:10:00|1494.6|1493.4|1494.5|1493.3|1494.9|1493.7|1493.8|1492.6|91
1623370500000|2021-06-11 00:15:00|1494.4|1493.2|1494.4|1493.2|1494.6|1493.4|1494.2|1493|125
1623370800000|2021-06-11 00:20:00|1494.3|1493.1|1494.5|1493.3|1494.6|1493.4|1494.1|1492.9|45
1623371100000|2021-06-11 00:25:00|1494.4|1493.2|1493.4|1492.2|1494.6|1493.4|1492.9|1491.7|94
1623371400000|2021-06-11 00:30:00|1493.3|1492.1|1493.9|1492.7|1494.3|1493.1|1493.3|1492.1|34
1623371700000|2021-06-11 00:35:00|1494.1|1492.9|1493.8|1492.6|1494.4|1493.2|1493.6|1492.4|89
1623372000000|2021-06-11 00:40:00|1493.7|1492.5|1493.6|1492.4|1494|1492.8|1493.5|1492.3|34
1623372300000|2021-06-11 00:45:00|1493.5|1492.3|1493.8|1492.6|1493.8|1492.6|1492.8|1491.6|65
1623372600000|2021-06-11 00:50:00|1493.7|1492.5|1493.8|1492.6|1494.3|1493.1|1493.7|1492.5|25
1623372900000|2021-06-11 00:55:00|1493.7|1492.5|1494.1|1492.9|1494.3|1493.1|1493.7|1492.5|18
1623373200000|2021-06-11 01:00:00|1494|1492.8|1495.9|1494.7|1496.2|1495|1493.8|1492.6|281
1623373500000|2021-06-11 01:05:00|1495.8|1494.6|1493.2|1492|1496.2|1495|1492.9|1491.7|175
1623373800000|2021-06-11 01:10:00|1493.3|1492.1|1492.9|1491.7|1493.9|1492.7|1492.5|1491.3|38
1623374100000|2021-06-11 01:15:00|1492.8|1491.6|1492.7|1491.5|1493.5|1492.3|1492.2|1491|87
1623374400000|2021-06-11 01:20:00|1492.6|1491.4|1493|1491.8|1493.8|1492.6|1492.5|1491.3|55
1623374700000|2021-06-11 01:25:00|1492.9|1491.7|1493|1491.8|1493.3|1492.1|1492.5|1491.3|53
1623375000000|2021-06-11 01:30:00|1493.1|1491.9|1493.4|1492.2|1494|1492.8|1492.5|1491.3|57
1623375300000|2021-06-11 01:35:00|1493.5|1492.3|1494.5|1493.3|1494.9|1493.7|1493.4|1492.2|33
1623375600000|2021-06-11 01:40:00|1494.4|1493.2|1494.7|1493.5|1494.7|1493.5|1493.9|1492.7|19
1623375900000|2021-06-11 01:45:00|1494.6|1493.4|1493.1|1491.9|1494.6|1493.4|1493.1|1491.9|44
1623376200000|2021-06-11 01:50:00|1493.2|1492|1493|1491.8|1493.4|1492.2|1493|1491.8|18
1623376500000|2021-06-11 01:55:00|1493.1|1491.9|1492.2|1491|1493.2|1492|1491.6|1490.4|43
1623376800000|2021-06-11 02:00:00|1491.9|1490.7|1491.6|1490.4|1492.7|1491.5|1491.6|1490.4|40
1623377100000|2021-06-11 02:05:00|1491.4|1490.2|1491.4|1490.2|1491.9|1490.7|1491.2|1490|45
1623377400000|2021-06-11 02:10:00|1491.2|1490|1491.6|1490.4|1492.1|1490.9|1491.1|1489.9|67
1623377700000|2021-06-11 02:15:00|1491.5|1490.3|1491.3|1490.1|1491.5|1490.3|1491.3|1490.1|13
1623378000000|2021-06-11 02:20:00|1491.2|1490|1491.2|1490|1491.3|1490.1|1491.2|1490|8
1623378300000|2021-06-11 02:25:00|1491.1|1489.9|1491.1|1489.9|1491.6|1490.4|1491|1489.8|36
1623378600000|2021-06-11 02:30:00|1491.2|1490|1489.9|1488.7|1491.2|1490|1488.9|1487.7|140
1623378900000|2021-06-11 02:35:00|1489.8|1488.6|1488.9|1487.7|1490|1488.8|1488.9|1487.7|36
1623379200000|2021-06-11 02:40:00|1489|1487.8|1488.5|1487.3|1489.4|1488.2|1488.1|1486.9|69
1623379500000|2021-06-11 02:45:00|1488.2|1487|1489.2|1488|1490.4|1489.2|1488.2|1487|61
1623379800000|2021-06-11 02:50:00|1489.1|1487.9|1488.8|1487.6|1489.3|1488.1|1488|1486.8|37
1623380100000|2021-06-11 02:55:00|1488.9|1487.7|1489.8|1488.6|1489.9|1488.7|1488.9|1487.7|22
1623380400000|2021-06-11 03:00:00|1489.7|1488.5|1490.5|1489.3|1490.7|1489.5|1489.6|1488.4|42
1623380700000|2021-06-11 03:05:00|1490.4|1489.2|1489.4|1488.2|1490.6|1489.4|1489.4|1488.2|26
1623381000000|2021-06-11 03:10:00|1489.3|1488.1|1489.1|1487.9|1489.6|1488.4|1488.7|1487.5|37
1623381300000|2021-06-11 03:15:00|1489|1487.8|1489.2|1488|1489.3|1488.1|1488.4|1487.2|25
1623381600000|2021-06-11 03:20:00|1489.5|1488.3|1490.1|1488.9|1490.2|1489|1489.4|1488.2|79
1623381900000|2021-06-11 03:25:00|1490.2|1489|1490|1488.8|1490.8|1489.6|1490|1488.8|16
1623382200000|2021-06-11 03:30:00|1490.2|1489|1489.8|1488.6|1490.5|1489.3|1489.8|1488.6|5
1623382500000|2021-06-11 03:35:00|1490|1488.8|1489.8|1488.6|1490.4|1489.2|1489.8|1488.6|14
1623382800000|2021-06-11 03:40:00|1489.9|1488.7|1489.9|1488.7|1490|1488.8|1489.7|1488.5|1
1623383100000|2021-06-11 03:45:00|1490|1488.8|1489.8|1488.6|1490.1|1488.9|1489.7|1488.5|13
1623383400000|2021-06-11 03:50:00|1490|1488.8|1490.1|1488.9|1490.2|1489|1490|1488.8|15
1623383700000|2021-06-11 03:55:00|1490.2|1489|1490.1|1488.9|1490.2|1489|1490|1488.8|1
1623384000000|2021-06-11 04:00:00|1490|1488.8|1490.8|1489.6|1491.3|1490.1|1490|1488.8|67
1623384300000|2021-06-11 04:05:00|1490.9|1489.7|1490.8|1489.6|1490.9|1489.7|1490.4|1489.2|19
1623384600000|2021-06-11 04:10:00|1490.6|1489.4|1491.7|1490.5|1491.8|1490.6|1490.6|1489.4|18
1623384900000|2021-06-11 04:15:00|1491.8|1490.6|1491.6|1490.4|1491.8|1490.6|1491.3|1490.1|12
1623385200000|2021-06-11 04:20:00|1491.7|1490.5|1491.6|1490.4|1491.7|1490.5|1491.6|1490.4|6
1623385500000|2021-06-11 04:25:00|1491.3|1490.1|1491.8|1490.6|1492.1|1490.9|1491.3|1490.1|18
1623385800000|2021-06-11 04:30:00|1491.9|1490.7|1491.8|1490.6|1492|1490.8|1491.7|1490.5|9
1623386100000|2021-06-11 04:35:00|1491.7|1490.5|1490.7|1489.5|1491.7|1490.5|1490.7|1489.5|9
1623386400000|2021-06-11 04:40:00|1490.8|1489.6|1490.8|1489.6|1490.8|1489.6|1490.4|1489.2|5
1623386700000|2021-06-11 04:45:00|1490.7|1489.5|1490.6|1489.4|1490.9|1489.7|1490.5|1489.3|8
1623387000000|2021-06-11 04:50:00|1490.7|1489.5|1489.9|1488.7|1490.9|1489.7|1489.8|1488.6|16
1623387300000|2021-06-11 04:55:00|1489.8|1488.6|1490.5|1489.3|1490.6|1489.4|1489.8|1488.6|8
1623387600000|2021-06-11 05:00:00|1490.3|1489.1|1489.9|1488.7|1490.4|1489.2|1489.7|1488.5|5
1623387900000|2021-06-11 05:05:00|1489.8|1488.6|1489.7|1488.5|1490.3|1489.1|1489.4|1488.2|17
1623388200000|2021-06-11 05:10:00|1489.6|1488.4|1489.2|1488|1489.7|1488.5|1489.1|1487.9|9
1623388500000|2021-06-11 05:15:00|1489.1|1487.9|1488.2|1487|1489.1|1487.9|1488|1486.8|49
1623388800000|2021-06-11 05:20:00|1488.1|1486.9|1487.5|1486.3|1488.4|1487.2|1487.4|1486.2|73
1623389100000|2021-06-11 05:25:00|1487.4|1486.2|1487.4|1486.2|1488|1486.8|1487.2|1486|30
1623389400000|2021-06-11 05:30:00|1487.3|1486.1|1487.1|1485.9|1487.5|1486.3|1486.5|1485.3|42
1623389700000|2021-06-11 05:35:00|1487.3|1486.1|1487.6|1486.4|1487.9|1486.7|1486.6|1485.4|21
1623390000000|2021-06-11 05:40:00|1487.5|1486.3|1487.9|1486.7|1488.2|1487|1487.3|1486.1|31
1623390300000|2021-06-11 05:45:00|1487.8|1486.6|1488|1486.8|1488.5|1487.3|1487.8|1486.6|18
1623390600000|2021-06-11 05:50:00|1487.9|1486.7|1486.9|1485.7|1488.4|1487.2|1486.8|1485.6|36
1623390900000|2021-06-11 05:55:00|1487|1485.8|1485.6|1484.4|1487.3|1486.1|1485|1483.8|222
1623391200000|2021-06-11 06:00:00|1485.7|1484.5|1486.5|1485.3|1486.7|1485.5|1485.7|1484.5|26
1623391500000|2021-06-11 06:05:00|1486.6|1485.4|1486.3|1485.1|1486.9|1485.7|1486.1|1484.9|29
1623391800000|2021-06-11 06:10:00|1486.5|1485.3|1486.2|1485|1486.5|1485.3|1485.8|1484.6|58
1623392100000|2021-06-11 06:15:00|1486.1|1484.9|1486.3|1485.1|1486.7|1485.5|1485.8|1484.6|52
1623392400000|2021-06-11 06:20:00|1486.4|1485.2|1486.6|1485.4|1487|1485.8|1486.2|1485|12
1623392700000|2021-06-11 06:25:00|1486.5|1485.3|1487|1485.8|1487|1485.8|1486.5|1485.3|23
1623393000000|2021-06-11 06:30:00|1487.1|1485.9|1488.1|1486.9|1488.1|1486.9|1487|1485.8|52
1623393300000|2021-06-11 06:35:00|1488|1486.8|1489|1487.8|1489|1487.8|1487.7|1486.5|24
1623393600000|2021-06-11 06:40:00|1489.1|1487.9|1488.7|1487.5|1489.7|1488.5|1488.7|1487.5|123
1623393900000|2021-06-11 06:45:00|1488.6|1487.4|1488.8|1487.6|1489.3|1488.1|1488.2|1487|39
1623394200000|2021-06-11 06:50:00|1488.9|1487.7|1489.1|1487.9|1489.5|1488.3|1488.8|1487.6|22
1623394500000|2021-06-11 06:55:00|1489.2|1488|1489.6|1488.4|1489.8|1488.6|1489.1|1487.9|12
1623394800000|2021-06-11 07:00:00|1489.5|1488.3|1489.9|1488.7|1490.6|1489.4|1489.4|1488.2|58
1623395100000|2021-06-11 07:05:00|1489.7|1488.5|1488.5|1487.3|1489.8|1488.6|1488.4|1487.2|21
1623395400000|2021-06-11 07:10:00|1488.4|1487.2|1489|1487.8|1489.9|1488.7|1488.1|1486.9|47
1623395700000|2021-06-11 07:15:00|1488.9|1487.7|1488|1486.8|1488.9|1487.7|1488|1486.8|440
1623396000000|2021-06-11 07:20:00|1487.8|1486.6|1488.1|1486.9|1488.1|1486.9|1487.6|1486.4|36
1623396300000|2021-06-11 07:25:00|1488.2|1487|1489.4|1488.2|1489.6|1488.4|1488.2|1487|122
1623396600000|2021-06-11 07:30:00|1489.3|1488.1|1488.7|1487.5|1489.4|1488.2|1488.5|1487.3|89
1623396900000|2021-06-11 07:35:00|1488.6|1487.4|1488|1486.8|1488.7|1487.5|1487.9|1486.7|12
1623397200000|2021-06-11 07:40:00|1488.1|1486.9|1489.3|1488.1|1489.3|1488.1|1487.8|1486.6|78
1623397500000|2021-06-11 07:45:00|1489.5|1488.3|1489.9|1488.7|1489.9|1488.7|1489.1|1487.9|17
1623397800000|2021-06-11 07:50:00|1489.8|1488.6|1489.1|1487.9|1489.8|1488.6|1488.8|1487.6|61
1623398100000|2021-06-11 07:55:00|1489|1487.8|1488.6|1487.4|1489|1487.8|1488.3|1487.1|12
1623398400000|2021-06-11 08:00:00|1488.4|1487.2|1488.6|1487.4|1488.7|1487.5|1487.9|1486.7|94
1623398700000|2021-06-11 08:05:00|1488.4|1487.2|1489.6|1488.4|1489.7|1488.5|1488.4|1487.2|74
1623399000000|2021-06-11 08:10:00|1489.4|1488.2|1489.2|1488|1489.8|1488.6|1489|1487.8|149
1623399300000|2021-06-11 08:15:00|1489.1|1487.9|1488.4|1487.2|1489.6|1488.4|1488.4|1487.2|44
1623399600000|2021-06-11 08:20:00|1488.3|1487.1|1486.8|1485.6|1488.3|1487.1|1486.7|1485.5|51
1623399900000|2021-06-11 08:25:00|1486.9|1485.7|1487.3|1486.1|1487.3|1486.1|1486.7|1485.5|31
1623400200000|2021-06-11 08:30:00|1487.2|1486|1486.6|1485.4|1487.2|1486|1485.9|1484.7|74
1623400500000|2021-06-11 08:35:00|1486.5|1485.3|1486.5|1485.3|1487|1485.8|1485.8|1484.6|34
1623400800000|2021-06-11 08:40:00|1486.4|1485.2|1486.7|1485.5|1486.7|1485.5|1485.3|1484.1|89
1623401100000|2021-06-11 08:45:00|1486.6|1485.4|1487.6|1486.4|1487.8|1486.6|1486.4|1485.2|11
1623401400000|2021-06-11 08:50:00|1487.4|1486.2|1487.4|1486.2|1488.2|1487|1487.3|1486.1|23
1623401700000|2021-06-11 08:55:00|1487.6|1486.4|1487.3|1486.1|1487.6|1486.4|1486.9|1485.7|3
1623402000000|2021-06-11 09:00:00|1487.4|1486.2|1487.4|1486.2|1487.8|1486.6|1486.9|1485.7|22
1623402300000|2021-06-11 09:05:00|1487.3|1486.1|1487.6|1486.4|1488.4|1487.2|1487.2|1486|32
1623402600000|2021-06-11 09:10:00|1487.7|1486.5|1488.4|1487.2|1488.8|1487.6|1487.6|1486.4|22
1623402900000|2021-06-11 09:15:00|1488.5|1487.3|1488.7|1487.5|1488.9|1487.7|1488.2|1487|8
1623403200000|2021-06-11 09:20:00|1488.6|1487.4|1488.5|1487.3|1488.8|1487.6|1488.1|1486.9|31
1623403500000|2021-06-11 09:25:00|1488.6|1487.4|1488.5|1487.3|1488.8|1487.6|1488.3|1487.1|23
1623403800000|2021-06-11 09:30:00|1488.2|1487|1486.1|1484.9|1488.2|1487|1486|1484.8|17
1623404100000|2021-06-11 09:35:00|1486|1484.8|1486.4|1485.2|1486.8|1485.6|1486|1484.8|38
1623404400000|2021-06-11 09:40:00|1486.3|1485.1|1484|1482.8|1486.4|1485.2|1483.7|1482.5|80
1623404700000|2021-06-11 09:45:00|1483.9|1482.7|1482.4|1481.2|1484|1482.8|1482.4|1481.2|74
1623405000000|2021-06-11 09:50:00|1482.3|1481.1|1481.9|1480.7|1482.3|1481.1|1480.8|1479.6|122
1623405300000|2021-06-11 09:55:00|1482|1480.8|1482.3|1481.1|1483.2|1482|1481.3|1480.1|73
1623405600000|2021-06-11 10:00:00|1482.4|1481.2|1481.6|1480.4|1482.5|1481.3|1480.1|1478.9|117
1623405900000|2021-06-11 10:05:00|1481.4|1480.2|1482|1480.8|1483.1|1481.9|1481.4|1480.2|41
1623406200000|2021-06-11 10:10:00|1482.2|1481|1482.4|1481.2|1482.5|1481.3|1481.6|1480.4|44
1623406500000|2021-06-11 10:15:00|1482.5|1481.3|1483.7|1482.5|1484.5|1483.3|1482.5|1481.3|51
1623406800000|2021-06-11 10:20:00|1483.8|1482.6|1484.1|1482.9|1485|1483.8|1483.8|1482.6|29
1623407100000|2021-06-11 10:25:00|1484.3|1483.1|1483.6|1482.4|1485.2|1484|1483|1481.8|84
1623407400000|2021-06-11 10:30:00|1483.7|1482.5|1482.9|1481.7|1483.7|1482.5|1482.7|1481.5|38
1623407700000|2021-06-11 10:35:00|1483.2|1482|1481.9|1480.7|1483.4|1482.2|1481.6|1480.4|119
1623408000000|2021-06-11 10:40:00|1481.8|1480.6|1480.5|1479.3|1481.8|1480.6|1480.5|1479.3|81
1623408300000|2021-06-11 10:45:00|1480.6|1479.4|1481.1|1479.9|1481.4|1480.2|1479.6|1478.4|172
1623408600000|2021-06-11 10:50:00|1481.2|1480|1479.7|1478.5|1481.2|1480|1479.6|1478.4|165
1623408900000|2021-06-11 10:55:00|1479.6|1478.4|1480.8|1479.6|1480.9|1479.7|1479.6|1478.4|247
1623409200000|2021-06-11 11:00:00|1480.7|1479.5|1477.9|1476.7|1480.7|1479.5|1477.4|1476.2|433
1623409500000|2021-06-11 11:05:00|1477.6|1476.4|1478.2|1477|1478.8|1477.6|1477.5|1476.3|102
1623409800000|2021-06-11 11:10:00|1478.1|1476.9|1475.5|1474.3|1478.9|1477.7|1475.2|1474|129
1623410100000|2021-06-11 11:15:00|1475.7|1474.5|1474.2|1473|1476.3|1475.1|1473.1|1471.9|277
1623410400000|2021-06-11 11:20:00|1474.3|1473.1|1473.1|1471.9|1474.6|1473.4|1473.1|1471.9|242
1623410700000|2021-06-11 11:25:00|1473.2|1472|1474.5|1473.3|1475|1473.8|1473.2|1472|207
1623411000000|2021-06-11 11:30:00|1474.6|1473.4|1475.5|1474.3|1475.6|1474.4|1474|1472.8|104
1623411300000|2021-06-11 11:35:00|1475.6|1474.4|1473.8|1472.6|1476.1|1474.9|1473.8|1472.6|112
1623411600000|2021-06-11 11:40:00|1473.7|1472.5|1472.9|1471.7|1474|1472.8|1472.8|1471.6|170
1623411900000|2021-06-11 11:45:00|1472.8|1471.6|1473.2|1472|1473.4|1472.2|1472.1|1470.9|128
1623412200000|2021-06-11 11:50:00|1473.3|1472.1|1469.5|1468.3|1473.9|1472.7|1468.7|1467.5|578
1623412500000|2021-06-11 11:55:00|1469.4|1468.2|1470.4|1469.2|1470.6|1469.4|1469|1467.8|372
1623412800000|2021-06-11 12:00:00|1470.5|1469.3|1470.6|1469.4|1471.4|1470.2|1469.3|1468.1|146
1623413100000|2021-06-11 12:05:00|1470.9|1469.7|1470.3|1469.1|1470.9|1469.7|1469.5|1468.3|196
1623413400000|2021-06-11 12:10:00|1470.4|1469.2|1472.4|1471.2|1472.9|1471.7|1470.3|1469.1|445
1623413700000|2021-06-11 12:15:00|1472.2|1471|1473.2|1472|1473.5|1472.3|1472.2|1471|230
1623414000000|2021-06-11 12:20:00|1473.1|1471.9|1472.4|1471.2|1474.6|1473.4|1472.1|1470.9|177
1623414300000|2021-06-11 12:25:00|1472.5|1471.3|1471.9|1470.7|1473.2|1472|1471.6|1470.4|221
1623414600000|2021-06-11 12:30:00|1472.2|1471|1472|1470.8|1472.8|1471.6|1471.8|1470.6|144
1623414900000|2021-06-11 12:35:00|1472.3|1471.1|1472|1470.8|1472.5|1471.3|1471.3|1470.1|111
1623415200000|2021-06-11 12:40:00|1471.8|1470.6|1470.9|1469.7|1472.5|1471.3|1470.2|1469|302
1623418200000|2021-06-11 13:30:00|1470.6|1469.4|1467.6|1466.4|1472.6|1471.4|1464.7|1463.5|2827
1623418500000|2021-06-11 13:35:00|1467.8|1466.6|1469|1467.8|1470.3|1469.1|1466.7|1465.5|1256
1623418800000|2021-06-11 13:40:00|1469.3|1468.1|1465.8|1464.6|1469.3|1468.1|1464.5|1463.3|2109
1623419100000|2021-06-11 13:45:00|1465.7|1464.5|1466.5|1465.3|1466.8|1465.6|1464.1|1462.9|1366
1623419400000|2021-06-11 13:50:00|1466.4|1465.2|1465|1463.8|1466.8|1465.6|1463.4|1462.2|1747
1623419700000|2021-06-11 13:55:00|1465.1|1463.9|1466.7|1465.5|1468.3|1467.1|1464.8|1463.6|1237
1623420000000|2021-06-11 14:00:00|1466.8|1465.6|1464.4|1463.2|1466.9|1465.7|1464.2|1463|920
1623420300000|2021-06-11 14:05:00|1464.5|1463.3|1462.7|1461.5|1465.2|1464|1462.5|1461.3|1148
1623420600000|2021-06-11 14:10:00|1462.6|1461.4|1461.6|1460.4|1462.8|1461.6|1460.4|1459.2|1395
1623420900000|2021-06-11 14:15:00|1461.5|1460.3|1458.4|1457.2|1461.5|1460.3|1458|1456.8|789
1623421200000|2021-06-11 14:20:00|1458.3|1457.1|1457.6|1456.4|1459.5|1458.3|1457.5|1456.3|1150
1623421500000|2021-06-11 14:25:00|1457.5|1456.3|1456.1|1454.9|1458|1456.8|1454.3|1453.1|1905
1623421800000|2021-06-11 14:30:00|1456.2|1455|1459.5|1458.3|1459.5|1458.3|1454.8|1453.6|1474
1623422100000|2021-06-11 14:35:00|1459.7|1458.5|1457.2|1456|1459.7|1458.5|1457|1455.8|1699
1623422400000|2021-06-11 14:40:00|1457.3|1456.1|1458.5|1457.3|1458.6|1457.4|1456.2|1455|1214
1623422700000|2021-06-11 14:45:00|1458.6|1457.4|1461.4|1460.2|1461.4|1460.2|1457.4|1456.2|1030
1623423000000|2021-06-11 14:50:00|1461.2|1460|1463|1461.8|1464.8|1463.6|1460.8|1459.6|1160
1623423300000|2021-06-11 14:55:00|1462.9|1461.7|1462.7|1461.5|1463.6|1462.4|1460.6|1459.4|1282
1623423600000|2021-06-11 15:00:00|1463|1461.8|1464.9|1463.7|1466.8|1465.6|1462.3|1461.1|2077
1623423900000|2021-06-11 15:05:00|1464.8|1463.6|1466|1464.8|1466.1|1464.9|1463.9|1462.7|1641
1623424200000|2021-06-11 15:10:00|1465.9|1464.7|1464.2|1463|1466.3|1465.1|1463.5|1462.3|1047
1623424500000|2021-06-11 15:15:00|1464.4|1463.2|1462.9|1461.7|1465.2|1464|1461.7|1460.5|1246
1623424800000|2021-06-11 15:20:00|1462.7|1461.5|1463.9|1462.7|1464.6|1463.4|1462.7|1461.5|488
1623425100000|2021-06-11 15:25:00|1464|1462.8|1467|1465.8|1467.6|1466.4|1463.7|1462.5|736
1623425400000|2021-06-11 15:30:00|1466.9|1465.7|1467.1|1465.9|1468.7|1467.5|1466.1|1464.9|560
1623425700000|2021-06-11 15:35:00|1467|1465.8|1467.5|1466.3|1468|1466.8|1465.7|1464.5|501
1623426000000|2021-06-11 15:40:00|1467.6|1466.4|1465.6|1464.4|1467.8|1466.6|1465.5|1464.3|550
1623426300000|2021-06-11 15:45:00|1465.7|1464.5|1464.9|1463.7|1465.8|1464.6|1463.3|1462.1|973
1623426600000|2021-06-11 15:50:00|1465|1463.8|1464.4|1463.2|1466.1|1464.9|1463.8|1462.6|647
1623426900000|2021-06-11 15:55:00|1464.6|1463.4|1464.7|1463.5|1465|1463.8|1463.2|1462|545
1623427200000|2021-06-11 16:00:00|1464.9|1463.7|1462.4|1461.2|1464.9|1463.7|1462.2|1461|486
1623427500000|2021-06-11 16:05:00|1462.5|1461.3|1461.8|1460.6|1462.8|1461.6|1461.4|1460.2|596
1623427800000|2021-06-11 16:10:00|1461.7|1460.5|1460.1|1458.9|1461.7|1460.5|1459.5|1458.3|588
1623428100000|2021-06-11 16:15:00|1460|1458.8|1460.2|1459|1461|1459.8|1459.3|1458.1|538
1623428400000|2021-06-11 16:20:00|1460|1458.8|1457.3|1456.1|1460.6|1459.4|1457.1|1455.9|824
1623428700000|2021-06-11 16:25:00|1457.4|1456.2|1458.8|1457.6|1458.8|1457.6|1456.7|1455.5|1262
1623429000000|2021-06-11 16:30:00|1458.7|1457.5|1462.7|1461.5|1464.1|1462.9|1458.2|1457|1241
1623429300000|2021-06-11 16:35:00|1462.6|1461.4|1460.6|1459.4|1462.9|1461.7|1460.2|1459|508
1623429600000|2021-06-11 16:40:00|1460.7|1459.5|1458.1|1456.9|1461.1|1459.9|1457.9|1456.7|626
1623429900000|2021-06-11 16:45:00|1458.3|1457.1|1457.5|1456.3|1458.3|1457.1|1456.1|1454.9|974
1623430200000|2021-06-11 16:50:00|1457.7|1456.5|1458.5|1457.3|1459.8|1458.6|1457.6|1456.4|779
1623430500000|2021-06-11 16:55:00|1458.2|1457|1456.9|1455.7|1458.5|1457.3|1456.2|1455|1633
1623430800000|2021-06-11 17:00:00|1457|1455.8|1457.5|1456.3|1458.1|1456.9|1455.8|1454.6|861
1623431100000|2021-06-11 17:05:00|1457.6|1456.4|1456.1|1454.9|1459.5|1458.3|1456|1454.8|434
1623431400000|2021-06-11 17:10:00|1456.2|1455|1458.6|1457.4|1458.7|1457.5|1455.6|1454.4|665
1623431700000|2021-06-11 17:15:00|1458.5|1457.3|1458.2|1457|1459.3|1458.1|1457.8|1456.6|523
1623432000000|2021-06-11 17:20:00|1458.4|1457.2|1458.4|1457.2|1459.2|1458|1457.6|1456.4|523
1623432300000|2021-06-11 17:25:00|1458.3|1457.1|1457.3|1456.1|1458.4|1457.2|1456.7|1455.5|591
1623432600000|2021-06-11 17:30:00|1457|1455.8|1458.6|1457.4|1458.8|1457.6|1456.3|1455.1|787
1623432900000|2021-06-11 17:35:00|1458.5|1457.3|1459.7|1458.5|1460.7|1459.5|1458.5|1457.3|923
1623433200000|2021-06-11 17:40:00|1459.8|1458.6|1457.2|1456|1459.9|1458.7|1457.1|1455.9|782
1623433500000|2021-06-11 17:45:00|1457.3|1456.1|1457|1455.8|1458.4|1457.2|1456.9|1455.7|491
1623433800000|2021-06-11 17:50:00|1456.9|1455.7|1459.8|1458.6|1460.8|1459.6|1456.6|1455.4|754
1623434100000|2021-06-11 17:55:00|1459.9|1458.7|1460|1458.8|1460.6|1459.4|1458.7|1457.5|477
1623434400000|2021-06-11 18:00:00|1459.9|1458.7|1460.7|1459.5|1461.3|1460.1|1459.8|1458.6|646
1623434700000|2021-06-11 18:05:00|1460.9|1459.7|1460|1458.8|1461.6|1460.4|1459.4|1458.2|1016
1623435000000|2021-06-11 18:10:00|1459.8|1458.6|1464.6|1463.4|1464.6|1463.4|1459.4|1458.2|4390
1623435300000|2021-06-11 18:15:00|1464.4|1463.2|1463.2|1462|1464.5|1463.3|1462.7|1461.5|2117
1623628800000|2021-06-14 00:00:00|1441.1|1439.9|1446|1444.8|1448.5|1447.3|1439.5|1438.3|1206
1623629100000|2021-06-14 00:05:00|1446.1|1444.9|1442.9|1441.7|1446.7|1445.5|1442.6|1441.4|415
1623629400000|2021-06-14 00:10:00|1443.3|1442.1|1441.2|1440|1444.9|1443.7|1440.9|1439.7|319
1623629700000|2021-06-14 00:15:00|1441.1|1439.9|1430.2|1429|1441.3|1440.1|1427|1425.8|1224
1623630000000|2021-06-14 00:20:00|1430|1428.8|1430.1|1428.9|1433.9|1432.7|1429.2|1428|489
1623630300000|2021-06-14 00:25:00|1430|1428.8|1425.8|1424.6|1430.1|1428.9|1425.7|1424.5|409
1623630600000|2021-06-14 00:30:00|1425.7|1424.5|1416.5|1415.3|1427|1425.8|1415.9|1414.7|736
1623630900000|2021-06-14 00:35:00|1416.3|1415.1|1419.9|1418.7|1422.1|1420.9|1415.9|1414.7|418
1623631200000|2021-06-14 00:40:00|1419.8|1418.6|1421.5|1420.3|1423.7|1422.5|1419.7|1418.5|463
1623631500000|2021-06-14 00:45:00|1421.6|1420.4|1421.2|1420|1423.8|1422.6|1420.9|1419.7|191
1623631800000|2021-06-14 00:50:00|1421.3|1420.1|1421.7|1420.5|1422.2|1421|1419.5|1418.3|172
1623632100000|2021-06-14 00:55:00|1421.3|1420.1|1422.4|1421.2|1423.8|1422.6|1420.2|1419|130
1623632400000|2021-06-14 01:00:00|1422.3|1421.1|1423.4|1422.2|1423.5|1422.3|1421.8|1420.6|244
1623632700000|2021-06-14 01:05:00|1423.3|1422.1|1422.7|1421.5|1424.4|1423.2|1422.6|1421.4|258
1623633000000|2021-06-14 01:10:00|1422.6|1421.4|1422.6|1421.4|1423.2|1422|1421.3|1420.1|134
1623633300000|2021-06-14 01:15:00|1422.7|1421.5|1423.5|1422.3|1423.8|1422.6|1422.2|1421|114
1623633600000|2021-06-14 01:20:00|1423.6|1422.4|1424.6|1423.4|1424.8|1423.6|1423.5|1422.3|223
1623633900000|2021-06-14 01:25:00|1424.5|1423.3|1424.6|1423.4|1424.8|1423.6|1423.6|1422.4|59
1623634200000|2021-06-14 01:30:00|1424.7|1423.5|1423.3|1422.1|1424.7|1423.5|1423.1|1421.9|81
1623634500000|2021-06-14 01:35:00|1423.5|1422.3|1424.5|1423.3|1424.6|1423.4|1423.4|1422.2|56
1623634800000|2021-06-14 01:40:00|1424.9|1423.7|1424.3|1423.1|1425.1|1423.9|1424.2|1423|48
1623635100000|2021-06-14 01:45:00|1424.4|1423.2|1423.9|1422.7|1424.8|1423.6|1423.7|1422.5|50
1623635400000|2021-06-14 01:50:00|1423.6|1422.4|1423.7|1422.5|1424.4|1423.2|1422.6|1421.4|89
1623635700000|2021-06-14 01:55:00|1423.9|1422.7|1425.8|1424.6|1426.4|1425.2|1423.8|1422.6|113
1623636000000|2021-06-14 02:00:00|1425.9|1424.7|1425.4|1424.2|1426.4|1425.2|1425.2|1424|30
1623636300000|2021-06-14 02:05:00|1425.3|1424.1|1425|1423.8|1425.3|1424.1|1424.4|1423.2|51
1623636600000|2021-06-14 02:10:00|1424.8|1423.6|1425.2|1424|1425.7|1424.5|1424.4|1423.2|80
1623636900000|2021-06-14 02:15:00|1425.3|1424.1|1426.8|1425.6|1427.2|1426|1425|1423.8|157
1623637200000|2021-06-14 02:20:00|1426.9|1425.7|1427.9|1426.7|1428.8|1427.6|1426.9|1425.7|100
1623637500000|2021-06-14 02:25:00|1428|1426.8|1428.6|1427.4|1428.9|1427.7|1428|1426.8|75
1623637800000|2021-06-14 02:30:00|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1428.9|1427.7|80
1623638100000|2021-06-14 02:35:00|1429.4|1428.2|1427|1425.8|1429.7|1428.5|1427|1425.8|26
1623638400000|2021-06-14 02:40:00|1426.9|1425.7|1427.2|1426|1427.6|1426.4|1426.5|1425.3|41
1623638700000|2021-06-14 02:45:00|1427.1|1425.9|1427.4|1426.2|1427.9|1426.7|1427|1425.8|42
1623639000000|2021-06-14 02:50:00|1427.5|1426.3|1427.1|1425.9|1427.5|1426.3|1426.3|1425.1|19
1623639300000|2021-06-14 02:55:00|1427|1425.8|1427|1425.8|1427.3|1426.1|1426.4|1425.2|23
1623639600000|2021-06-14 03:00:00|1427.1|1425.9|1427.6|1426.4|1428.2|1427|1427.1|1425.9|66
1623639900000|2021-06-14 03:05:00|1427.8|1426.6|1427.3|1426.1|1428|1426.8|1427.2|1426|22
1623640200000|2021-06-14 03:10:00|1427.4|1426.2|1427.4|1426.2|1427.8|1426.6|1427.1|1425.9|21
1623640500000|2021-06-14 03:15:00|1427.5|1426.3|1427.2|1426|1427.8|1426.6|1426.8|1425.6|64
1623640800000|2021-06-14 03:20:00|1427.4|1426.2|1427.2|1426|1427.5|1426.3|1426.9|1425.7|21
1623641100000|2021-06-14 03:25:00|1427.4|1426.2|1427.6|1426.4|1427.8|1426.6|1427.1|1425.9|34
1623641400000|2021-06-14 03:30:00|1427.7|1426.5|1426.8|1425.6|1427.7|1426.5|1426.8|1425.6|14
1623641700000|2021-06-14 03:35:00|1426.7|1425.5|1425.5|1424.3|1426.8|1425.6|1425.5|1424.3|97
1623642000000|2021-06-14 03:40:00|1425.4|1424.2|1423.4|1422.2|1425.5|1424.3|1423.1|1421.9|157
1623642300000|2021-06-14 03:45:00|1423.2|1422|1423.9|1422.7|1424.5|1423.3|1423.2|1422|104
1623642600000|2021-06-14 03:50:00|1424.1|1422.9|1424.4|1423.2|1424.5|1423.3|1424|1422.8|29
1623642900000|2021-06-14 03:55:00|1424.3|1423.1|1423.2|1422|1424.5|1423.3|1423.2|1422|50
1623643200000|2021-06-14 04:00:00|1423.1|1421.9|1423.8|1422.6|1423.9|1422.7|1423|1421.8|33
1623643500000|2021-06-14 04:05:00|1423.6|1422.4|1423.2|1422|1423.8|1422.6|1422.8|1421.6|47
1623643800000|2021-06-14 04:10:00|1423.3|1422.1|1423|1421.8|1423.6|1422.4|1422.9|1421.7|38
1623644100000|2021-06-14 04:15:00|1423.2|1422|1423.2|1422|1424|1422.8|1423.1|1421.9|84
1623644400000|2021-06-14 04:20:00|1423.3|1422.1|1423.3|1422.1|1423.5|1422.3|1422.6|1421.4|50
1623644700000|2021-06-14 04:25:00|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1422.8|1421.6|53
1623645000000|2021-06-14 04:30:00|1423.1|1421.9|1423.2|1422|1423.7|1422.5|1423|1421.8|57
1623645300000|2021-06-14 04:35:00|1423.1|1421.9|1423|1421.8|1423.2|1422|1422.5|1421.3|58
1623645600000|2021-06-14 04:40:00|1422.9|1421.7|1422.8|1421.6|1423.6|1422.4|1422.7|1421.5|36
1623645900000|2021-06-14 04:45:00|1422.7|1421.5|1423.1|1421.9|1423.8|1422.6|1422.7|1421.5|86
1623646200000|2021-06-14 04:50:00|1423.2|1422|1425.6|1424.4|1425.9|1424.7|1423.2|1422|116
1623646500000|2021-06-14 04:55:00|1425.7|1424.5|1425.7|1424.5|1426.1|1424.9|1425.6|1424.4|18
1623646800000|2021-06-14 05:00:00|1425.6|1424.4|1426.2|1425|1426.4|1425.2|1425.4|1424.2|37
1623647100000|2021-06-14 05:05:00|1426.3|1425.1|1426.3|1425.1|1426.4|1425.2|1425.5|1424.3|40
1623647400000|2021-06-14 05:10:00|1426.2|1425|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|48
1623647700000|2021-06-14 05:15:00|1426.5|1425.3|1426.7|1425.5|1427.5|1426.3|1426.4|1425.2|68
1623648000000|2021-06-14 05:20:00|1426.6|1425.4|1426.4|1425.2|1426.9|1425.7|1426|1424.8|36
1623648300000|2021-06-14 05:25:00|1426|1424.8|1426.5|1425.3|1427|1425.8|1426|1424.8|53
1623648600000|2021-06-14 05:30:00|1426.8|1425.6|1429.4|1428.2|1429.6|1428.4|1426.6|1425.4|143
1623648900000|2021-06-14 05:35:00|1429.3|1428.1|1428.4|1427.2|1429.3|1428.1|1427.9|1426.7|61
1623649200000|2021-06-14 05:40:00|1428.3|1427.1|1428.8|1427.6|1428.9|1427.7|1427.9|1426.7|58
1623649500000|2021-06-14 05:45:00|1428.6|1427.4|1429|1427.8|1429|1427.8|1428.2|1427|56
1623649800000|2021-06-14 05:50:00|1428.9|1427.7|1429.2|1428|1430|1428.8|1428.6|1427.4|66
1623650100000|2021-06-14 05:55:00|1429.1|1427.9|1428.5|1427.3|1429.3|1428.1|1428.5|1427.3|37
1623650400000|2021-06-14 06:00:00|1428.6|1427.4|1427.9|1426.7|1428.6|1427.4|1427.7|1426.5|62
1623650700000|2021-06-14 06:05:00|1428|1426.8|1428.3|1427.1|1428.9|1427.7|1428|1426.8|54
1623651000000|2021-06-14 06:10:00|1428.2|1427|1428.2|1427|1428.4|1427.2|1427.7|1426.5|26
1623651300000|2021-06-14 06:15:00|1428.1|1426.9|1427.8|1426.6|1428.1|1426.9|1427.1|1425.9|42
1623651600000|2021-06-14 06:20:00|1427.5|1426.3|1426.7|1425.5|1427.5|1426.3|1426.7|1425.5|20
1623651900000|2021-06-14 06:25:00|1426.5|1425.3|1425.6|1424.4|1426.7|1425.5|1424.8|1423.6|101
1623652200000|2021-06-14 06:30:00|1425.7|1424.5|1426.5|1425.3|1426.6|1425.4|1425.4|1424.2|63
1623652500000|2021-06-14 06:35:00|1426.6|1425.4|1426.1|1424.9|1426.9|1425.7|1425.8|1424.6|81
1623652800000|2021-06-14 06:40:00|1426|1424.8|1427.8|1426.6|1428.5|1427.3|1425.6|1424.4|115
1623653100000|2021-06-14 06:45:00|1427.6|1426.4|1426|1424.8|1427.8|1426.6|1425.8|1424.6|62
1623653400000|2021-06-14 06:50:00|1426.1|1424.9|1427.3|1426.1|1427.4|1426.2|1426.1|1424.9|50
1623653700000|2021-06-14 06:55:00|1426.9|1425.7|1426.2|1425|1427.3|1426.1|1425.7|1424.5|52
1623654000000|2021-06-14 07:00:00|1426.3|1425.1|1426.6|1425.4|1427.1|1425.9|1426.2|1425|64
1623654300000|2021-06-14 07:05:00|1426.5|1425.3|1427.7|1426.5|1429|1427.8|1426.2|1425|139
1623654600000|2021-06-14 07:10:00|1427.4|1426.2|1426.5|1425.3|1427.4|1426.2|1425.5|1424.3|72
1623654900000|2021-06-14 07:15:00|1426.6|1425.4|1428.9|1427.7|1429.7|1428.5|1426.5|1425.3|62
1623655200000|2021-06-14 07:20:00|1429|1427.8|1428.2|1427|1429|1427.8|1426.8|1425.6|73
1623655500000|2021-06-14 07:25:00|1428.1|1426.9|1429.3|1428.1|1430.1|1428.9|1428.1|1426.9|140
1623655800000|2021-06-14 07:30:00|1429.2|1428|1429.1|1427.9|1429.7|1428.5|1428.7|1427.5|85
1623656100000|2021-06-14 07:35:00|1428.9|1427.7|1428.8|1427.6|1429|1427.8|1428.4|1427.2|65
1623656400000|2021-06-14 07:40:00|1428.7|1427.5|1429.6|1428.4|1430.3|1429.1|1428.1|1426.9|77
1623656700000|2021-06-14 07:45:00|1429|1427.8|1429.5|1428.3|1430|1428.8|1428.8|1427.6|57
1623657000000|2021-06-14 07:50:00|1430.3|1429.1|1431.5|1430.3|1432.4|1431.2|1430.1|1428.9|252
1623657300000|2021-06-14 07:55:00|1431.4|1430.2|1430.3|1429.1|1432.4|1431.2|1430.2|1429|115
1623657600000|2021-06-14 08:00:00|1430.2|1429|1430.5|1429.3|1430.6|1429.4|1429.8|1428.6|32
1623657900000|2021-06-14 08:05:00|1430.6|1429.4|1430.5|1429.3|1431.4|1430.2|1429.8|1428.6|67
1623658200000|2021-06-14 08:10:00|1430.4|1429.2|1430.1|1428.9|1431|1429.8|1429.7|1428.5|52
1623658500000|2021-06-14 08:15:00|1430.4|1429.2|1430.6|1429.4|1431.2|1430|1430.2|1429|17
1623658800000|2021-06-14 08:20:00|1430.5|1429.3|1430.9|1429.7|1432|1430.8|1430.5|1429.3|51
1623659100000|2021-06-14 08:25:00|1430.7|1429.5|1429.5|1428.3|1430.8|1429.6|1429.4|1428.2|34
1623659400000|2021-06-14 08:30:00|1429.6|1428.4|1429.8|1428.6|1431.1|1429.9|1429.6|1428.4|18
1623659700000|2021-06-14 08:35:00|1429.7|1428.5|1427.1|1425.9|1429.9|1428.7|1426.9|1425.7|98
1623660000000|2021-06-14 08:40:00|1427.2|1426|1427.2|1426|1428.3|1427.1|1426.6|1425.4|172
1623660300000|2021-06-14 08:45:00|1427.1|1425.9|1426.6|1425.4|1427.4|1426.2|1426|1424.8|57
1623660600000|2021-06-14 08:50:00|1426.9|1425.7|1426.2|1425|1427.1|1425.9|1426.1|1424.9|50
1623660900000|2021-06-14 08:55:00|1426.1|1424.9|1426.6|1425.4|1427.1|1425.9|1426.1|1424.9|35
1623661200000|2021-06-14 09:00:00|1426.9|1425.7|1427.9|1426.7|1428|1426.8|1426.9|1425.7|31
1623661500000|2021-06-14 09:05:00|1427.8|1426.6|1427|1425.8|1427.8|1426.6|1426|1424.8|48
1623661800000|2021-06-14 09:10:00|1427.3|1426.1|1426.5|1425.3|1427.3|1426.1|1426.4|1425.2|57
1623662100000|2021-06-14 09:15:00|1427.3|1426.1|1427.9|1426.7|1428.3|1427.1|1427|1425.8|54
1623662400000|2021-06-14 09:20:00|1428|1426.8|1429.6|1428.4|1429.9|1428.7|1428|1426.8|57
1623662700000|2021-06-14 09:25:00|1429.5|1428.3|1429.8|1428.6|1430.2|1429|1429.5|1428.3|86
1623663000000|2021-06-14 09:30:00|1429.9|1428.7|1427.7|1426.5|1430.1|1428.9|1427.4|1426.2|69
1623663300000|2021-06-14 09:35:00|1427.8|1426.6|1427.1|1425.9|1427.9|1426.7|1427|1425.8|46
1623663600000|2021-06-14 09:40:00|1427.2|1426|1425.7|1424.5|1427.2|1426|1425.7|1424.5|68
1623663900000|2021-06-14 09:45:00|1425.8|1424.6|1424.5|1423.3|1425.8|1424.6|1424.2|1423|108
1623664200000|2021-06-14 09:50:00|1424.3|1423.1|1422.9|1421.7|1424.3|1423.1|1422.9|1421.7|34
1623664500000|2021-06-14 09:55:00|1423|1421.8|1423.3|1422.1|1423.9|1422.7|1422.7|1421.5|85
1623664800000|2021-06-14 10:00:00|1423.4|1422.2|1423.5|1422.3|1425|1423.8|1423|1421.8|97
1623665100000|2021-06-14 10:05:00|1423.6|1422.4|1422.8|1421.6|1423.8|1422.6|1422.3|1421.1|60
1623665400000|2021-06-14 10:10:00|1423.1|1421.9|1422.5|1421.3|1423.1|1421.9|1421.8|1420.6|54
1623665700000|2021-06-14 10:15:00|1422.6|1421.4|1422.9|1421.7|1423.9|1422.7|1421.7|1420.5|92
1623666000000|2021-06-14 10:20:00|1422.6|1421.4|1425.9|1424.7|1427.5|1426.3|1422.2|1421|149
1623666300000|2021-06-14 10:25:00|1425.7|1424.5|1426.6|1425.4|1426.7|1425.5|1424.9|1423.7|71
1623666600000|2021-06-14 10:30:00|1426.7|1425.5|1425.9|1424.7|1427.5|1426.3|1425.1|1423.9|62
1623666900000|2021-06-14 10:35:00|1426|1424.8|1425.1|1423.9|1426.2|1425|1425.1|1423.9|9
1623667200000|2021-06-14 10:40:00|1425.2|1424|1425.6|1424.4|1425.9|1424.7|1425.2|1424|24
1623667500000|2021-06-14 10:45:00|1425.8|1424.6|1426.6|1425.4|1427.4|1426.2|1425.1|1423.9|50
1623667800000|2021-06-14 10:50:00|1426.5|1425.3|1426.3|1425.1|1427.6|1426.4|1425.9|1424.7|47
1623668100000|2021-06-14 10:55:00|1426.2|1425|1425.8|1424.6|1427.2|1426|1425.7|1424.5|28
1623668400000|2021-06-14 11:00:00|1425.9|1424.7|1427.6|1426.4|1428.1|1426.9|1425.7|1424.5|40
1623668700000|2021-06-14 11:05:00|1427.5|1426.3|1425.3|1424.1|1427.5|1426.3|1425.3|1424.1|55
1623669000000|2021-06-14 11:10:00|1425.1|1423.9|1425.3|1424.1|1425.6|1424.4|1424.9|1423.7|43
1623669300000|2021-06-14 11:15:00|1425.4|1424.2|1423.9|1422.7|1425.7|1424.5|1423.9|1422.7|62
1623669600000|2021-06-14 11:20:00|1423.8|1422.6|1424.3|1423.1|1424.5|1423.3|1423.3|1422.1|66
1623669900000|2021-06-14 11:25:00|1423.9|1422.7|1422.2|1421|1424.1|1422.9|1422.1|1420.9|155
1623670200000|2021-06-14 11:30:00|1422.3|1421.1|1421.1|1419.9|1422.4|1421.2|1420.5|1419.3|186
1623670500000|2021-06-14 11:35:00|1421|1419.8|1419.8|1418.6|1421.4|1420.2|1419.8|1418.6|148
1623670800000|2021-06-14 11:40:00|1420|1418.8|1420|1418.8|1421.2|1420|1419.7|1418.5|53
1623671100000|2021-06-14 11:45:00|1420.1|1418.9|1421.1|1419.9|1421.1|1419.9|1419.9|1418.7|144
1623671400000|2021-06-14 11:50:00|1420.9|1419.7|1423|1421.8|1423.7|1422.5|1420.8|1419.6|264
1623671700000|2021-06-14 11:55:00|1423.3|1422.1|1422.7|1421.5|1424.3|1423.1|1422.6|1421.4|136
1623672000000|2021-06-14 12:00:00|1422.6|1421.4|1422.2|1421|1423.1|1421.9|1422|1420.8|147
1623672300000|2021-06-14 12:05:00|1422.1|1420.9|1420.8|1419.6|1422.1|1420.9|1420.6|1419.4|79
1623672600000|2021-06-14 12:10:00|1420.9|1419.7|1416.3|1415.1|1420.9|1419.7|1416.3|1415.1|282
1623672900000|2021-06-14 12:15:00|1416.2|1415|1415.7|1414.5|1416.3|1415.1|1414.8|1413.6|268
1623673200000|2021-06-14 12:20:00|1415.8|1414.6|1415.1|1413.9|1416.1|1414.9|1414.7|1413.5|192
1623673500000|2021-06-14 12:25:00|1414.8|1413.6|1410.5|1409.3|1414.8|1413.6|1409.7|1408.5|649
1623673800000|2021-06-14 12:30:00|1410.4|1409.2|1410.2|1409|1411.3|1410.1|1409.4|1408.2|230
1623674100000|2021-06-14 12:35:00|1410.1|1408.9|1407.7|1406.5|1410.7|1409.5|1407.6|1406.4|309
1623674400000|2021-06-14 12:40:00|1407.8|1406.6|1408.7|1407.5|1410.7|1409.5|1407.7|1406.5|157
1623677400000|2021-06-14 13:30:00|1410.5|1409.3|1415.6|1414.4|1419.1|1417.9|1404.1|1402.9|2241
1623677700000|2021-06-14 13:35:00|1416.2|1415|1409.8|1408.6|1417.1|1415.9|1409.6|1408.4|1263
1623678000000|2021-06-14 13:40:00|1410.2|1409|1413.4|1412.2|1413.7|1412.5|1407.6|1406.4|1447
1623678300000|2021-06-14 13:45:00|1413.5|1412.3|1408.6|1407.4|1413.9|1412.7|1407.9|1406.7|1811
1623678600000|2021-06-14 13:50:00|1408.7|1407.5|1411.4|1410.2|1411.8|1410.6|1407.6|1406.4|1361
1623678900000|2021-06-14 13:55:00|1411.3|1410.1|1409.1|1407.9|1411.5|1410.3|1408.3|1407.1|1404
1623679200000|2021-06-14 14:00:00|1409|1407.8|1412.9|1411.7|1414.4|1413.2|1408.9|1407.7|1099
1623679500000|2021-06-14 14:05:00|1412.8|1411.6|1418.5|1417.3|1418.9|1417.7|1411.9|1410.7|1265
1623679800000|2021-06-14 14:10:00|1418.3|1417.1|1419.3|1418.1|1419.9|1418.7|1416.5|1415.3|1114
1623680100000|2021-06-14 14:15:00|1419.4|1418.2|1419.6|1418.4|1420.6|1419.4|1417.4|1416.2|859
1623680400000|2021-06-14 14:20:00|1419.9|1418.7|1424.8|1423.6|1425.2|1424|1418.9|1417.7|885
1623680700000|2021-06-14 14:25:00|1424.9|1423.7|1427.8|1426.6|1428.5|1427.3|1423.4|1422.2|1815
1623681000000|2021-06-14 14:30:00|1427.6|1426.4|1424.9|1423.7|1428.6|1427.4|1424.9|1423.7|1743
1623681300000|2021-06-14 14:35:00|1425|1423.8|1430.7|1429.5|1431.4|1430.2|1424.3|1423.1|1537
1623681600000|2021-06-14 14:40:00|1430.8|1429.6|1429.5|1428.3|1431.8|1430.6|1428.2|1427|641
1623681900000|2021-06-14 14:45:00|1429.8|1428.6|1427.1|1425.9|1429.9|1428.7|1426.8|1425.6|687
1623682200000|2021-06-14 14:50:00|1427.2|1426|1427.2|1426|1429.5|1428.3|1426.8|1425.6|578
1623682500000|2021-06-14 14:55:00|1427.3|1426.1|1425.5|1424.3|1427.5|1426.3|1425.5|1424.3|555
1623682800000|2021-06-14 15:00:00|1425.6|1424.4|1423.7|1422.5|1426.4|1425.2|1423.7|1422.5|681
1623683100000|2021-06-14 15:05:00|1423.8|1422.6|1424.4|1423.2|1426.8|1425.6|1423.7|1422.5|616
1623683400000|2021-06-14 15:10:00|1424.1|1422.9|1423|1421.8|1424.1|1422.9|1422.5|1421.3|479
1623683700000|2021-06-14 15:15:00|1422.9|1421.7|1423.1|1421.9|1423.8|1422.6|1421.8|1420.6|474
1623684000000|2021-06-14 15:20:00|1422.9|1421.7|1424.8|1423.6|1424.8|1423.6|1422.1|1420.9|484
1623684300000|2021-06-14 15:25:00|1424.7|1423.5|1423.5|1422.3|1425.3|1424.1|1423.3|1422.1|334
1623684600000|2021-06-14 15:30:00|1423.6|1422.4|1423.4|1422.2|1424.8|1423.6|1422.6|1421.4|616
1623684900000|2021-06-14 15:35:00|1423.3|1422.1|1423.8|1422.6|1424.1|1422.9|1422.7|1421.5|277
1623685200000|2021-06-14 15:40:00|1423.7|1422.5|1426|1424.8|1427.2|1426|1423.6|1422.4|415
1623685500000|2021-06-14 15:45:00|1425.9|1424.7|1425.8|1424.6|1426.3|1425.1|1425.1|1423.9|229
1623685800000|2021-06-14 15:50:00|1425.5|1424.3|1426.1|1424.9|1426.6|1425.4|1424.9|1423.7|249
1623686100000|2021-06-14 15:55:00|1426.2|1425|1424.8|1423.6|1427.7|1426.5|1424.8|1423.6|377
1623686400000|2021-06-14 16:00:00|1424.7|1423.5|1424.4|1423.2|1425.3|1424.1|1423.9|1422.7|268
1623686700000|2021-06-14 16:05:00|1424.3|1423.1|1424.2|1423|1424.7|1423.5|1423.6|1422.4|168
1623687000000|2021-06-14 16:10:00|1424.1|1422.9|1424.3|1423.1|1424.7|1423.5|1423.6|1422.4|170
1623687300000|2021-06-14 16:15:00|1424.4|1423.2|1422.9|1421.7|1425.8|1424.6|1422.9|1421.7|398
1623687600000|2021-06-14 16:20:00|1422.8|1421.6|1422.5|1421.3|1423.1|1421.9|1422.1|1420.9|256
1623687900000|2021-06-14 16:25:00|1422.4|1421.2|1422.7|1421.5|1423.2|1422|1422.2|1421|334
1623688200000|2021-06-14 16:30:00|1422.8|1421.6|1424|1422.8|1424.8|1423.6|1422.5|1421.3|306
1623688500000|2021-06-14 16:35:00|1424.1|1422.9|1423.4|1422.2|1424.6|1423.4|1423.1|1421.9|351
1623688800000|2021-06-14 16:40:00|1423.3|1422.1|1425.8|1424.6|1426.5|1425.3|1423.2|1422|380
1623689100000|2021-06-14 16:45:00|1425.7|1424.5|1425.2|1424|1426.4|1425.2|1424.7|1423.5|463
1623689400000|2021-06-14 16:50:00|1425.4|1424.2|1424.1|1422.9|1425.8|1424.6|1423.8|1422.6|320
1623689700000|2021-06-14 16:55:00|1424|1422.8|1424.6|1423.4|1425.2|1424|1423.9|1422.7|284
1623690000000|2021-06-14 17:00:00|1424.7|1423.5|1422.1|1420.9|1424.9|1423.7|1422.1|1420.9|398
1623690300000|2021-06-14 17:05:00|1422.3|1421.1|1421.4|1420.2|1422.7|1421.5|1421.3|1420.1|171
1623690600000|2021-06-14 17:10:00|1421.3|1420.1|1418.8|1417.6|1421.4|1420.2|1417.5|1416.3|448
1623690900000|2021-06-14 17:15:00|1418.5|1417.3|1420.3|1419.1|1420.3|1419.1|1418.5|1417.3|313
1623691200000|2021-06-14 17:20:00|1420.2|1419|1420.9|1419.7|1421.3|1420.1|1419.9|1418.7|328
1623691500000|2021-06-14 17:25:00|1420.6|1419.4|1419.8|1418.6|1421.3|1420.1|1419.6|1418.4|325
1623691800000|2021-06-14 17:30:00|1419.7|1418.5|1418.9|1417.7|1420.2|1419|1418.7|1417.5|248
1623692100000|2021-06-14 17:35:00|1419|1417.8|1418.1|1416.9|1419.7|1418.5|1417.7|1416.5|334
1623692400000|2021-06-14 17:40:00|1418|1416.8|1417.7|1416.5|1418.9|1417.7|1417.6|1416.4|424
1623692700000|2021-06-14 17:45:00|1417.8|1416.6|1419.2|1418|1419.7|1418.5|1417.8|1416.6|444
1623693000000|2021-06-14 17:50:00|1419.1|1417.9|1418.2|1417|1419.6|1418.4|1417.9|1416.7|229
1623693300000|2021-06-14 17:55:00|1418.1|1416.9|1418.2|1417|1420.4|1419.2|1418|1416.8|535
1623693600000|2021-06-14 18:00:00|1418.3|1417.1|1418.7|1417.5|1419.4|1418.2|1417.8|1416.6|461
1623693900000|2021-06-14 18:05:00|1418.6|1417.4|1418.6|1417.4|1419.9|1418.7|1417.2|1416|713
1623694200000|2021-06-14 18:10:00|1418.7|1417.5|1417.3|1416.1|1419.4|1418.2|1416.4|1415.2|1946
1623694500000|2021-06-14 18:15:00|1417|1415.8|1415.6|1414.4|1418.4|1417.2|1415.1|1413.9|767
1623715200000|2021-06-15 00:00:00|1427.7|1426.5|1423.7|1422.5|1431.6|1430.4|1423.4|1422.2|676
1623715500000|2021-06-15 00:05:00|1423.3|1422.1|1422.2|1421|1423.8|1422.6|1420.8|1419.6|308
1623715800000|2021-06-15 00:10:00|1423|1421.8|1420.5|1419.3|1423.8|1422.6|1419.9|1418.7|171
1623716100000|2021-06-15 00:15:00|1420.6|1419.4|1421.6|1420.4|1422.3|1421.1|1420.5|1419.3|55
1623716400000|2021-06-15 00:20:00|1421.7|1420.5|1420.8|1419.6|1422.2|1421|1420.7|1419.5|56
1623716700000|2021-06-15 00:25:00|1420.9|1419.7|1419|1417.8|1421.1|1419.9|1418.9|1417.7|59
1623717000000|2021-06-15 00:30:00|1419.3|1418.1|1419|1417.8|1420|1418.8|1419|1417.8|74
1623717300000|2021-06-15 00:35:00|1419.2|1418|1419.3|1418.1|1419.4|1418.2|1418.4|1417.2|66
1623717600000|2021-06-15 00:40:00|1419.2|1418|1420.9|1419.7|1420.9|1419.7|1419|1417.8|118
1623717900000|2021-06-15 00:45:00|1421|1419.8|1418.6|1417.4|1421.1|1419.9|1418.2|1417|110
1623718200000|2021-06-15 00:50:00|1418.9|1417.7|1420.4|1419.2|1421|1419.8|1418.9|1417.7|57
1623718500000|2021-06-15 00:55:00|1420.3|1419.1|1419.7|1418.5|1420.5|1419.3|1419.6|1418.4|28
1623718800000|2021-06-15 01:00:00|1419.6|1418.4|1417|1415.8|1419.6|1418.4|1416.3|1415.1|179
1623719100000|2021-06-15 01:05:00|1416.7|1415.5|1418.6|1417.4|1418.8|1417.6|1415.2|1414|129
1623719400000|2021-06-15 01:10:00|1418.3|1417.1|1417.5|1416.3|1418.7|1417.5|1417.4|1416.2|79
1623719700000|2021-06-15 01:15:00|1417.6|1416.4|1418.3|1417.1|1418.7|1417.5|1416.6|1415.4|89
1623720000000|2021-06-15 01:20:00|1418.2|1417|1415.8|1414.6|1418.3|1417.1|1415.5|1414.3|165
1623720300000|2021-06-15 01:25:00|1415.9|1414.7|1415.2|1414|1416.7|1415.5|1414.1|1412.9|114
1623720600000|2021-06-15 01:30:00|1415.4|1414.2|1414.2|1413|1416.5|1415.3|1414.2|1413|109
1623720900000|2021-06-15 01:35:00|1414.1|1412.9|1413|1411.8|1414.4|1413.2|1413|1411.8|68
1623721200000|2021-06-15 01:40:00|1413.1|1411.9|1409.7|1408.5|1413.1|1411.9|1409.4|1408.2|183
1623721500000|2021-06-15 01:45:00|1409.6|1408.4|1407.1|1405.9|1409.7|1408.5|1406.4|1405.2|153
1623721800000|2021-06-15 01:50:00|1406.8|1405.6|1405.8|1404.6|1407.7|1406.5|1405.8|1404.6|118
1623722100000|2021-06-15 01:55:00|1405.9|1404.7|1407.8|1406.6|1408.3|1407.1|1405.7|1404.5|179
1623722400000|2021-06-15 02:00:00|1407.7|1406.5|1408.4|1407.2|1408.4|1407.2|1407.3|1406.1|81
1623722700000|2021-06-15 02:05:00|1408.5|1407.3|1405.7|1404.5|1408.7|1407.5|1405.7|1404.5|122
1623723000000|2021-06-15 02:10:00|1405.8|1404.6|1407|1405.8|1407|1405.8|1405.3|1404.1|58
1623723300000|2021-06-15 02:15:00|1407.1|1405.9|1407.3|1406.1|1407.4|1406.2|1406.2|1405|53
1623723600000|2021-06-15 02:20:00|1407.4|1406.2|1408|1406.8|1408.1|1406.9|1407.2|1406|59
1623723900000|2021-06-15 02:25:00|1408.2|1407|1407.4|1406.2|1408.3|1407.1|1407|1405.8|30
1623724200000|2021-06-15 02:30:00|1407.5|1406.3|1407.6|1406.4|1408.2|1407|1407.1|1405.9|53
1623724500000|2021-06-15 02:35:00|1407.5|1406.3|1408.4|1407.2|1409.1|1407.9|1407.2|1406|82
1623724800000|2021-06-15 02:40:00|1408.3|1407.1|1410.1|1408.9|1410.4|1409.2|1408.2|1407|73
1623725100000|2021-06-15 02:45:00|1410|1408.8|1409.7|1408.5|1410.1|1408.9|1409.4|1408.2|37
1623725400000|2021-06-15 02:50:00|1409.6|1408.4|1409.8|1408.6|1410.1|1408.9|1409|1407.8|62
1623725700000|2021-06-15 02:55:00|1409.6|1408.4|1408.5|1407.3|1409.7|1408.5|1408.4|1407.2|67
1623726000000|2021-06-15 03:00:00|1408.4|1407.2|1408.8|1407.6|1409.1|1407.9|1407.7|1406.5|123
1623726300000|2021-06-15 03:05:00|1408.6|1407.4|1408.1|1406.9|1408.9|1407.7|1407.9|1406.7|41
1623726600000|2021-06-15 03:10:00|1408|1406.8|1408.6|1407.4|1408.8|1407.6|1407.8|1406.6|34
1623726900000|2021-06-15 03:15:00|1408.7|1407.5|1409.4|1408.2|1409.4|1408.2|1408.2|1407|49
1623727200000|2021-06-15 03:20:00|1409.7|1408.5|1410.9|1409.7|1410.9|1409.7|1409.4|1408.2|65
1623727500000|2021-06-15 03:25:00|1410.8|1409.6|1412.2|1411|1413.6|1412.4|1410.8|1409.6|227
1623727800000|2021-06-15 03:30:00|1412.1|1410.9|1411.3|1410.1|1413.1|1411.9|1411.1|1409.9|201
1623728100000|2021-06-15 03:35:00|1411.2|1410|1410.8|1409.6|1411.2|1410|1410.4|1409.2|63
1623728400000|2021-06-15 03:40:00|1410.9|1409.7|1410.6|1409.4|1411.3|1410.1|1410.5|1409.3|54
1623728700000|2021-06-15 03:45:00|1411.1|1409.9|1411.5|1410.3|1412|1410.8|1411.1|1409.9|28
1623729000000|2021-06-15 03:50:00|1410.5|1409.3|1410.1|1408.9|1411.1|1409.9|1409.8|1408.6|38
1623729300000|2021-06-15 03:55:00|1410.2|1409|1410.3|1409.1|1410.9|1409.7|1410.1|1408.9|25
1623729600000|2021-06-15 04:00:00|1410.2|1409|1410.4|1409.2|1410.5|1409.3|1410|1408.8|4
1623729900000|2021-06-15 04:05:00|1410.3|1409.1|1409.9|1408.7|1410.3|1409.1|1409.6|1408.4|24
1623730200000|2021-06-15 04:10:00|1410|1408.8|1409.6|1408.4|1410|1408.8|1409.4|1408.2|23
1623730500000|2021-06-15 04:15:00|1410.1|1408.9|1410.6|1409.4|1410.9|1409.7|1410.1|1408.9|11
1623730800000|2021-06-15 04:20:00|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1
1623731100000|2021-06-15 04:25:00|1410.8|1409.6|1410.8|1409.6|1410.8|1409.6|1410.7|1409.5|2
1623731400000|2021-06-15 04:30:00|1410.7|1409.5|1410.7|1409.5|1411.2|1410|1410.6|1409.4|20
1623731700000|2021-06-15 04:35:00|1410.6|1409.4|1410.2|1409|1410.7|1409.5|1409.9|1408.7|32
1623732000000|2021-06-15 04:40:00|1410.1|1408.9|1410.6|1409.4|1410.6|1409.4|1409.9|1408.7|18
1623732300000|2021-06-15 04:45:00|1410.7|1409.5|1410.5|1409.3|1411.4|1410.2|1410.4|1409.2|34
1623732600000|2021-06-15 04:50:00|1410.7|1409.5|1410.3|1409.1|1410.9|1409.7|1410.3|1409.1|18
1623732900000|2021-06-15 04:55:00|1410.2|1409|1410.7|1409.5|1411.2|1410|1410.2|1409|27
1623733200000|2021-06-15 05:00:00|1411|1409.8|1409.9|1408.7|1411.4|1410.2|1409.7|1408.5|27
1623733500000|2021-06-15 05:05:00|1409.8|1408.6|1409.8|1408.6|1410.1|1408.9|1409.6|1408.4|33
1623733800000|2021-06-15 05:10:00|1409.6|1408.4|1409.9|1408.7|1409.9|1408.7|1409.4|1408.2|20
1623734100000|2021-06-15 05:15:00|1410.2|1409|1408.1|1406.9|1410.2|1409|1407.7|1406.5|42
1623734400000|2021-06-15 05:20:00|1408.2|1407|1408.5|1407.3|1409.1|1407.9|1408.1|1406.9|16
1623734700000|2021-06-15 05:25:00|1408.4|1407.2|1408.5|1407.3|1408.8|1407.6|1408.2|1407|7
1623735000000|2021-06-15 05:30:00|1408.6|1407.4|1409.5|1408.3|1410.8|1409.6|1408.4|1407.2|155
1623735300000|2021-06-15 05:35:00|1409.4|1408.2|1409.6|1408.4|1409.9|1408.7|1408.9|1407.7|82
1623735600000|2021-06-15 05:40:00|1409.5|1408.3|1408.4|1407.2|1409.6|1408.4|1408.1|1406.9|50
1623735900000|2021-06-15 05:45:00|1408.3|1407.1|1408.8|1407.6|1408.9|1407.7|1408.1|1406.9|42
1623736200000|2021-06-15 05:50:00|1408.7|1407.5|1409.6|1408.4|1409.9|1408.7|1408|1406.8|38
1623736500000|2021-06-15 05:55:00|1409.9|1408.7|1410.9|1409.7|1411.6|1410.4|1409.7|1408.5|69
1623736800000|2021-06-15 06:00:00|1411|1409.8|1410|1408.8|1411.6|1410.4|1410|1408.8|23
1623737100000|2021-06-15 06:05:00|1409.9|1408.7|1411.4|1410.2|1411.7|1410.5|1409.9|1408.7|58
1623737400000|2021-06-15 06:10:00|1411.6|1410.4|1411.7|1410.5|1412.2|1411|1410.7|1409.5|68
1623737700000|2021-06-15 06:15:00|1411.5|1410.3|1413.2|1412|1413.2|1412|1411|1409.8|58
1623738000000|2021-06-15 06:20:00|1413.3|1412.1|1413.2|1412|1414.2|1413|1412.9|1411.7|116
1623738300000|2021-06-15 06:25:00|1413.3|1412.1|1414.9|1413.7|1415.1|1413.9|1413.1|1411.9|92
1623738600000|2021-06-15 06:30:00|1415|1413.8|1412.9|1411.7|1415|1413.8|1412.8|1411.6|44
1623738900000|2021-06-15 06:35:00|1413|1411.8|1413.4|1412.2|1413.5|1412.3|1412.6|1411.4|27
1623739200000|2021-06-15 06:40:00|1413.6|1412.4|1412.6|1411.4|1413.7|1412.5|1412.4|1411.2|47
1623739500000|2021-06-15 06:45:00|1412.7|1411.5|1411.2|1410|1413|1411.8|1411.2|1410|52
1623739800000|2021-06-15 06:50:00|1411.3|1410.1|1411.7|1410.5|1412.1|1410.9|1411.3|1410.1|22
1623740100000|2021-06-15 06:55:00|1411.6|1410.4|1410|1408.8|1411.7|1410.5|1409.5|1408.3|58
1623740400000|2021-06-15 07:00:00|1409.9|1408.7|1411.2|1410|1411.2|1410|1409.9|1408.7|33
1623740700000|2021-06-15 07:05:00|1411.3|1410.1|1410.4|1409.2|1411.9|1410.7|1410.2|1409|74
1623741000000|2021-06-15 07:10:00|1410.5|1409.3|1410|1408.8|1410.6|1409.4|1409.4|1408.2|61
1623741300000|2021-06-15 07:15:00|1410.1|1408.9|1410.6|1409.4|1410.7|1409.5|1409.6|1408.4|77
1623741600000|2021-06-15 07:20:00|1410.7|1409.5|1410.9|1409.7|1411.7|1410.5|1410.5|1409.3|44
1623741900000|2021-06-15 07:25:00|1411|1409.8|1410.2|1409|1411.2|1410|1409.8|1408.6|28
1623742200000|2021-06-15 07:30:00|1410.4|1409.2|1409.3|1408.1|1410.5|1409.3|1408.8|1407.6|88
1623742500000|2021-06-15 07:35:00|1409.5|1408.3|1409.5|1408.3|1409.9|1408.7|1409|1407.8|18
1623742800000|2021-06-15 07:40:00|1409.4|1408.2|1410.5|1409.3|1410.7|1409.5|1408.9|1407.7|33
1623743100000|2021-06-15 07:45:00|1410.9|1409.7|1410.9|1409.7|1411.1|1409.9|1410.2|1409|27
1623743400000|2021-06-15 07:50:00|1411.2|1410|1412.4|1411.2|1412.4|1411.2|1411.1|1409.9|110
1623743700000|2021-06-15 07:55:00|1412.5|1411.3|1411.7|1410.5|1413.4|1412.2|1411.6|1410.4|79
1623744000000|2021-06-15 08:00:00|1411.6|1410.4|1413.7|1412.5|1413.8|1412.6|1411.6|1410.4|52
1623744300000|2021-06-15 08:05:00|1414|1412.8|1414.3|1413.1|1414.3|1413.1|1413.1|1411.9|63
1623744600000|2021-06-15 08:10:00|1413.9|1412.7|1415.6|1414.4|1415.7|1414.5|1413.5|1412.3|126
1623744900000|2021-06-15 08:15:00|1415.3|1414.1|1416.1|1414.9|1417.7|1416.5|1414.9|1413.7|145
1623745200000|2021-06-15 08:20:00|1416|1414.8|1416.8|1415.6|1417.6|1416.4|1415.8|1414.6|97
1623745500000|2021-06-15 08:25:00|1416.5|1415.3|1416.5|1415.3|1417.1|1415.9|1416.3|1415.1|59
1623745800000|2021-06-15 08:30:00|1416.4|1415.2|1415.7|1414.5|1417.9|1416.7|1415.6|1414.4|72
1623746100000|2021-06-15 08:35:00|1415.8|1414.6|1416.9|1415.7|1417|1415.8|1415.7|1414.5|47
1623746400000|2021-06-15 08:40:00|1417.2|1416|1418|1416.8|1418.7|1417.5|1417|1415.8|83
1623746700000|2021-06-15 08:45:00|1418.1|1416.9|1417.7|1416.5|1418.2|1417|1417.1|1415.9|92
1623747000000|2021-06-15 08:50:00|1417.6|1416.4|1418.9|1417.7|1418.9|1417.7|1416.3|1415.1|86
1623747300000|2021-06-15 08:55:00|1418.8|1417.6|1419.4|1418.2|1419.4|1418.2|1418.2|1417|73
1623747600000|2021-06-15 09:00:00|1419.5|1418.3|1418.4|1417.2|1419.5|1418.3|1418.3|1417.1|69
1623747900000|2021-06-15 09:05:00|1418.3|1417.1|1416.6|1415.4|1418.3|1417.1|1416.3|1415.1|67
1623748200000|2021-06-15 09:10:00|1416.5|1415.3|1416.9|1415.7|1417.6|1416.4|1416.4|1415.2|49
1623748500000|2021-06-15 09:15:00|1417|1415.8|1416.3|1415.1|1417.5|1416.3|1416.3|1415.1|38
1623748800000|2021-06-15 09:20:00|1416.5|1415.3|1415.7|1414.5|1416.5|1415.3|1415.2|1414|78
1623749100000|2021-06-15 09:25:00|1415.8|1414.6|1417.3|1416.1|1417.3|1416.1|1415.6|1414.4|51
1623749400000|2021-06-15 09:30:00|1417.2|1416|1417.3|1416.1|1417.5|1416.3|1416.9|1415.7|56
1623749700000|2021-06-15 09:35:00|1417.1|1415.9|1417.6|1416.4|1418.3|1417.1|1417|1415.8|40
1623750000000|2021-06-15 09:40:00|1417.5|1416.3|1419.2|1418|1420.3|1419.1|1417.5|1416.3|122
1623750300000|2021-06-15 09:45:00|1419.1|1417.9|1416.3|1415.1|1419.1|1417.9|1416.3|1415.1|32
1623750600000|2021-06-15 09:50:00|1416.5|1415.3|1415.2|1414|1417.1|1415.9|1415.2|1414|37
1623750900000|2021-06-15 09:55:00|1415.3|1414.1|1414.8|1413.6|1415.8|1414.6|1414.2|1413|37
1623751200000|2021-06-15 10:00:00|1415.1|1413.9|1414.6|1413.4|1416|1414.8|1414.5|1413.3|26
1623751500000|2021-06-15 10:05:00|1414.5|1413.3|1413.6|1412.4|1414.7|1413.5|1413.4|1412.2|64
1623751800000|2021-06-15 10:10:00|1413.4|1412.2|1413|1411.8|1413.7|1412.5|1412.8|1411.6|30
1623752100000|2021-06-15 10:15:00|1413.2|1412|1414.1|1412.9|1414.3|1413.1|1413|1411.8|47
1623752400000|2021-06-15 10:20:00|1414.2|1413|1413.7|1412.5|1414.2|1413|1413.4|1412.2|43
1623752700000|2021-06-15 10:25:00|1413.8|1412.6|1412.4|1411.2|1414.5|1413.3|1412.2|1411|86
1623753000000|2021-06-15 10:30:00|1412.3|1411.1|1412.8|1411.6|1413.5|1412.3|1412.1|1410.9|41
1623753300000|2021-06-15 10:35:00|1412.9|1411.7|1414.1|1412.9|1414.2|1413|1412.7|1411.5|48
1623753600000|2021-06-15 10:40:00|1414|1412.8|1414.7|1413.5|1415.1|1413.9|1413.5|1412.3|59
1623753900000|2021-06-15 10:45:00|1414.6|1413.4|1415.6|1414.4|1416.4|1415.2|1414.6|1413.4|38
1623754200000|2021-06-15 10:50:00|1415.7|1414.5|1417.7|1416.5|1417.7|1416.5|1415.7|1414.5|84
1623754500000|2021-06-15 10:55:00|1417.2|1416|1416.1|1414.9|1417.4|1416.2|1415.2|1414|81
1623754800000|2021-06-15 11:00:00|1415.8|1414.6|1415.8|1414.6|1416.3|1415.1|1414.9|1413.7|50
1623755100000|2021-06-15 11:05:00|1415.6|1414.4|1415.3|1414.1|1416.8|1415.6|1414.8|1413.6|286
1623755400000|2021-06-15 11:10:00|1415.2|1414|1416.3|1415.1|1416.7|1415.5|1415.2|1414|64
1623755700000|2021-06-15 11:15:00|1416.4|1415.2|1416.4|1415.2|1416.5|1415.3|1415.8|1414.6|24
1623756000000|2021-06-15 11:20:00|1416.7|1415.5|1416.4|1415.2|1417.5|1416.3|1415.4|1414.2|103
1623756300000|2021-06-15 11:25:00|1416.5|1415.3|1417.3|1416.1|1417.3|1416.1|1416|1414.8|144
1623756600000|2021-06-15 11:30:00|1417.2|1416|1413.8|1412.6|1417.4|1416.2|1413.8|1412.6|180
1623756900000|2021-06-15 11:35:00|1413.9|1412.7|1412.3|1411.1|1414|1412.8|1412|1410.8|251
1623757200000|2021-06-15 11:40:00|1412.4|1411.2|1411.6|1410.4|1412.5|1411.3|1410.8|1409.6|132
1623757500000|2021-06-15 11:45:00|1411.3|1410.1|1408.1|1406.9|1411.3|1410.1|1407.8|1406.6|183
1623757800000|2021-06-15 11:50:00|1408.2|1407|1408.4|1407.2|1409.1|1407.9|1407.8|1406.6|90
1623758100000|2021-06-15 11:55:00|1408.6|1407.4|1409.7|1408.5|1410.3|1409.1|1408.6|1407.4|132
1623758400000|2021-06-15 12:00:00|1409.6|1408.4|1408.1|1406.9|1410.3|1409.1|1408.1|1406.9|98
1623758700000|2021-06-15 12:05:00|1408.3|1407.1|1410.2|1409|1410.6|1409.4|1408.3|1407.1|80
1623759000000|2021-06-15 12:10:00|1410.3|1409.1|1408|1406.8|1410.3|1409.1|1407.8|1406.6|150
1623759300000|2021-06-15 12:15:00|1408.3|1407.1|1410.3|1409.1|1410.9|1409.7|1408.1|1406.9|233
1623759600000|2021-06-15 12:20:00|1410.2|1409|1412.1|1410.9|1413.3|1412.1|1409.9|1408.7|169
1623759900000|2021-06-15 12:25:00|1412.3|1411.1|1413.1|1411.9|1413.7|1412.5|1412.2|1411|151
1623760200000|2021-06-15 12:30:00|1412.9|1411.7|1410.9|1409.7|1413.8|1412.6|1410.6|1409.4|152
1623760500000|2021-06-15 12:35:00|1411.3|1410.1|1409|1407.8|1411.4|1410.2|1408.8|1407.6|197
1623760800000|2021-06-15 12:40:00|1408.9|1407.7|1409.4|1408.2|1409.5|1408.3|1407.4|1406.2|327
1623763800000|2021-06-15 13:30:00|1405.8|1404.6|1404.8|1403.6|1406.1|1404.9|1397.7|1396.5|2106
1623764100000|2021-06-15 13:35:00|1404.7|1403.5|1403.9|1402.7|1407.1|1405.9|1403|1401.8|1404
1623764400000|2021-06-15 13:40:00|1404.1|1402.9|1400.3|1399.1|1404.1|1402.9|1397.4|1396.2|1806
1623764700000|2021-06-15 13:45:00|1400.1|1398.9|1399.2|1398|1400.1|1398.9|1397.5|1396.3|1110
1623765000000|2021-06-15 13:50:00|1399|1397.8|1400.8|1399.6|1401.8|1400.6|1397.8|1396.6|928
1623765300000|2021-06-15 13:55:00|1400.7|1399.5|1403.2|1402|1404.2|1403|1399.1|1397.9|1106
1623765600000|2021-06-15 14:00:00|1403.1|1401.9|1402.5|1401.3|1405.3|1404.1|1400.7|1399.5|858
1623765900000|2021-06-15 14:05:00|1402.7|1401.5|1403.8|1402.6|1405.5|1404.3|1402.3|1401.1|919
1623766200000|2021-06-15 14:10:00|1404|1402.8|1407.5|1406.3|1407.6|1406.4|1403.3|1402.1|1248
1623766500000|2021-06-15 14:15:00|1407.3|1406.1|1404.6|1403.4|1407.7|1406.5|1404.6|1403.4|864
1623766800000|2021-06-15 14:20:00|1404.4|1403.2|1404.4|1403.2|1405.3|1404.1|1403.5|1402.3|726
1623767100000|2021-06-15 14:25:00|1403.8|1402.6|1401.5|1400.3|1404.3|1403.1|1401.4|1400.2|826
1623767400000|2021-06-15 14:30:00|1401.6|1400.4|1400.4|1399.2|1402.1|1400.9|1400.3|1399.1|974
1623767700000|2021-06-15 14:35:00|1400.3|1399.1|1400.5|1399.3|1401|1399.8|1399.1|1397.9|881
1623768000000|2021-06-15 14:40:00|1400.4|1399.2|1400.3|1399.1|1401.2|1400|1399.3|1398.1|644
1623768300000|2021-06-15 14:45:00|1400.4|1399.2|1400.4|1399.2|1401.1|1399.9|1399.1|1397.9|865
1623768600000|2021-06-15 14:50:00|1400.3|1399.1|1401.9|1400.7|1401.9|1400.7|1399.5|1398.3|644
1623768900000|2021-06-15 14:55:00|1402|1400.8|1400|1398.8|1402.9|1401.7|1399.6|1398.4|701
1623769200000|2021-06-15 15:00:00|1399.8|1398.6|1400.5|1399.3|1400.7|1399.5|1399.3|1398.1|516
1623769500000|2021-06-15 15:05:00|1400.4|1399.2|1401.7|1400.5|1401.9|1400.7|1399.8|1398.6|325
1623769800000|2021-06-15 15:10:00|1401.8|1400.6|1402.6|1401.4|1403.4|1402.2|1401.6|1400.4|413
1623770100000|2021-06-15 15:15:00|1402.3|1401.1|1401.7|1400.5|1403.1|1401.9|1401.3|1400.1|361
1623770400000|2021-06-15 15:20:00|1401.9|1400.7|1402.5|1401.3|1402.9|1401.7|1401.7|1400.5|197
1623770700000|2021-06-15 15:25:00|1402.7|1401.5|1403.3|1402.1|1404.1|1402.9|1402.7|1401.5|249
1623771000000|2021-06-15 15:30:00|1403.2|1402|1402.8|1401.6|1403.5|1402.3|1401.8|1400.6|440
1623771300000|2021-06-15 15:35:00|1402.9|1401.7|1400.7|1399.5|1402.9|1401.7|1400.5|1399.3|809
1623771600000|2021-06-15 15:40:00|1400.8|1399.6|1400.5|1399.3|1401.6|1400.4|1400.2|1399|606
1623771900000|2021-06-15 15:45:00|1400.6|1399.4|1400.6|1399.4|1400.9|1399.7|1399.5|1398.3|433
1623772200000|2021-06-15 15:50:00|1400.5|1399.3|1399.9|1398.7|1400.9|1399.7|1399.8|1398.6|221
1623772500000|2021-06-15 15:55:00|1399.8|1398.6|1401.2|1400|1402.8|1401.6|1399.3|1398.1|506
1623772800000|2021-06-15 16:00:00|1401.1|1399.9|1399.6|1398.4|1402.2|1401|1399.6|1398.4|468
1623773100000|2021-06-15 16:05:00|1399.7|1398.5|1397.9|1396.7|1399.9|1398.7|1397.4|1396.2|363
1623773400000|2021-06-15 16:10:00|1398|1396.8|1393.6|1392.4|1398.5|1397.3|1392.3|1391.1|682
1623773700000|2021-06-15 16:15:00|1393.7|1392.5|1392.1|1390.9|1394.6|1393.4|1390.2|1389|608
1623774000000|2021-06-15 16:20:00|1392|1390.8|1393.3|1392.1|1393.6|1392.4|1391.8|1390.6|540
1623774300000|2021-06-15 16:25:00|1393.2|1392|1392.1|1390.9|1393.6|1392.4|1392.1|1390.9|231
1623774600000|2021-06-15 16:30:00|1391.9|1390.7|1392.6|1391.4|1393.2|1392|1391.6|1390.4|328
1623774900000|2021-06-15 16:35:00|1392.4|1391.2|1396.3|1395.1|1396.3|1395.1|1392.2|1391|272
1623775200000|2021-06-15 16:40:00|1396.2|1395|1398.4|1397.2|1398.8|1397.6|1396|1394.8|411
1623775500000|2021-06-15 16:45:00|1398.3|1397.1|1397.5|1396.3|1399.3|1398.1|1396.6|1395.4|485
1623775800000|2021-06-15 16:50:00|1397.4|1396.2|1397.5|1396.3|1398.8|1397.6|1396.2|1395|643
1623776100000|2021-06-15 16:55:00|1397.4|1396.2|1397.9|1396.7|1398.2|1397|1396.4|1395.2|356
1623776400000|2021-06-15 17:00:00|1398.2|1397|1399|1397.8|1399.4|1398.2|1397.8|1396.6|362
1623776700000|2021-06-15 17:05:00|1399.1|1397.9|1399.8|1398.6|1400.7|1399.5|1398.6|1397.4|368
1623777000000|2021-06-15 17:10:00|1399.9|1398.7|1397|1395.8|1399.9|1398.7|1397|1395.8|297
1623777300000|2021-06-15 17:15:00|1397.1|1395.9|1395.2|1394|1397.3|1396.1|1394.9|1393.7|461
1623777600000|2021-06-15 17:20:00|1395.1|1393.9|1396.6|1395.4|1396.9|1395.7|1395|1393.8|277
1623777900000|2021-06-15 17:25:00|1396.5|1395.3|1394.4|1393.2|1396.6|1395.4|1394.1|1392.9|315
1623778200000|2021-06-15 17:30:00|1394.5|1393.3|1393.9|1392.7|1395.3|1394.1|1393.8|1392.6|230
1623778500000|2021-06-15 17:35:00|1394|1392.8|1395|1393.8|1396.6|1395.4|1394|1392.8|421
1623778800000|2021-06-15 17:40:00|1395.3|1394.1|1396.9|1395.7|1397.5|1396.3|1394.5|1393.3|338
1623779100000|2021-06-15 17:45:00|1397|1395.8|1395|1393.8|1397.6|1396.4|1394.9|1393.7|360
1623779400000|2021-06-15 17:50:00|1395.1|1393.9|1394|1392.8|1395.6|1394.4|1393.7|1392.5|461
1623779700000|2021-06-15 17:55:00|1394.1|1392.9|1394.8|1393.6|1395|1393.8|1392.7|1391.5|668
1623780000000|2021-06-15 18:00:00|1394.7|1393.5|1395.9|1394.7|1396.4|1395.2|1394.4|1393.2|572
1623780300000|2021-06-15 18:05:00|1395.8|1394.6|1397.8|1396.6|1397.8|1396.6|1395.7|1394.5|691
1623780600000|2021-06-15 18:10:00|1398|1396.8|1396.5|1395.3|1399.4|1398.2|1396.3|1395.1|1243
1623780900000|2021-06-15 18:15:00|1396.6|1395.4|1395.4|1394.2|1397.6|1396.4|1394.8|1393.6|722
1623801600000|2021-06-16 00:00:00|1401.6|1400.4|1398.5|1397.3|1402.4|1401.2|1398.5|1397.3|396
1623801900000|2021-06-16 00:05:00|1398.3|1397.1|1400.8|1399.6|1400.8|1399.6|1398|1396.8|177
1623802200000|2021-06-16 00:10:00|1401|1399.8|1400.2|1399|1402|1400.8|1400.2|1399|334
1623802500000|2021-06-16 00:15:00|1400.1|1398.9|1401.7|1400.5|1403|1401.8|1400.1|1398.9|162
1623802800000|2021-06-16 00:20:00|1401.8|1400.6|1401.6|1400.4|1402.4|1401.2|1401.1|1399.9|68
1623803100000|2021-06-16 00:25:00|1401.9|1400.7|1401.4|1400.2|1402.3|1401.1|1401|1399.8|220
1623803400000|2021-06-16 00:30:00|1401.7|1400.5|1402.2|1401|1402.6|1401.4|1401.5|1400.3|47
1623803700000|2021-06-16 00:35:00|1402.4|1401.2|1402.9|1401.7|1403.1|1401.9|1401.8|1400.6|115
1623804000000|2021-06-16 00:40:00|1402.8|1401.6|1404|1402.8|1404|1402.8|1402.8|1401.6|50
1623804300000|2021-06-16 00:45:00|1403.9|1402.7|1403.2|1402|1404.4|1403.2|1402.9|1401.7|84
1623804600000|2021-06-16 00:50:00|1403.1|1401.9|1404.7|1403.5|1405|1403.8|1402.4|1401.2|112
1623804900000|2021-06-16 00:55:00|1404.6|1403.4|1403.6|1402.4|1404.6|1403.4|1403.6|1402.4|29
1623805200000|2021-06-16 01:00:00|1403.7|1402.5|1402.4|1401.2|1404.1|1402.9|1402.4|1401.2|71
1623805500000|2021-06-16 01:05:00|1402.3|1401.1|1400.8|1399.6|1402.3|1401.1|1400.4|1399.2|80
1623805800000|2021-06-16 01:10:00|1400.7|1399.5|1400.6|1399.4|1401.5|1400.3|1400.6|1399.4|72
1623806100000|2021-06-16 01:15:00|1400.3|1399.1|1399.6|1398.4|1400.7|1399.5|1399.6|1398.4|72
1623806400000|2021-06-16 01:20:00|1399.9|1398.7|1400.3|1399.1|1400.3|1399.1|1399.8|1398.6|47
1623806700000|2021-06-16 01:25:00|1400.4|1399.2|1399.9|1398.7|1400.4|1399.2|1399.8|1398.6|25
1623807000000|2021-06-16 01:30:00|1400|1398.8|1399.8|1398.6|1400.1|1398.9|1398.7|1397.5|47
1623807300000|2021-06-16 01:35:00|1399.7|1398.5|1398.1|1396.9|1399.7|1398.5|1397.9|1396.7|69
1623807600000|2021-06-16 01:40:00|1398.2|1397|1398.6|1397.4|1398.9|1397.7|1398.1|1396.9|47
1623807900000|2021-06-16 01:45:00|1398.8|1397.6|1399.3|1398.1|1399.4|1398.2|1398.4|1397.2|35
1623808200000|2021-06-16 01:50:00|1399.6|1398.4|1399.9|1398.7|1400.6|1399.4|1399.6|1398.4|42
1623808500000|2021-06-16 01:55:00|1400|1398.8|1400.5|1399.3|1400.5|1399.3|1399.6|1398.4|47
1623808800000|2021-06-16 02:00:00|1400.4|1399.2|1400.2|1399|1400.4|1399.2|1399.5|1398.3|19
1623809100000|2021-06-16 02:05:00|1400.1|1398.9|1399.6|1398.4|1400.2|1399|1399.1|1397.9|17
1623809400000|2021-06-16 02:10:00|1399.5|1398.3|1398.9|1397.7|1399.6|1398.4|1398.9|1397.7|17
1623809700000|2021-06-16 02:15:00|1398.8|1397.6|1399|1397.8|1399.1|1397.9|1398.8|1397.6|21
1623810000000|2021-06-16 02:20:00|1398.9|1397.7|1399.1|1397.9|1399.2|1398|1398.7|1397.5|6
1623810300000|2021-06-16 02:25:00|1399.2|1398|1399.1|1397.9|1399.4|1398.2|1399|1397.8|7
1623810600000|2021-06-16 02:30:00|1398.9|1397.7|1398.2|1397|1399|1397.8|1398.2|1397|52
1623810900000|2021-06-16 02:35:00|1398.3|1397.1|1396.6|1395.4|1398.4|1397.2|1396.6|1395.4|62
1623811200000|2021-06-16 02:40:00|1396.7|1395.5|1397.4|1396.2|1397.6|1396.4|1396.7|1395.5|49
1623811500000|2021-06-16 02:45:00|1397.2|1396|1395.3|1394.1|1397.5|1396.3|1395.3|1394.1|79
1623811800000|2021-06-16 02:50:00|1395.2|1394|1394.5|1393.3|1395.5|1394.3|1394.2|1393|57
1623812100000|2021-06-16 02:55:00|1394.4|1393.2|1393.7|1392.5|1394.6|1393.4|1393.7|1392.5|51
1623812400000|2021-06-16 03:00:00|1393.8|1392.6|1394.7|1393.5|1394.9|1393.7|1393.1|1391.9|84
1623812700000|2021-06-16 03:05:00|1394.9|1393.7|1393.9|1392.7|1395|1393.8|1393.9|1392.7|38
1623813000000|2021-06-16 03:10:00|1393.8|1392.6|1393.5|1392.3|1393.8|1392.6|1393.1|1391.9|41
1623813300000|2021-06-16 03:15:00|1393.7|1392.5|1393.9|1392.7|1394.8|1393.6|1393.6|1392.4|65
1623813600000|2021-06-16 03:20:00|1393.8|1392.6|1394.3|1393.1|1394.4|1393.2|1393.4|1392.2|19
1623813900000|2021-06-16 03:25:00|1394.2|1393|1394.3|1393.1|1394.9|1393.7|1394.1|1392.9|17
1623814200000|2021-06-16 03:30:00|1394.2|1393|1394.5|1393.3|1394.7|1393.5|1394|1392.8|23
1623814500000|2021-06-16 03:35:00|1394.7|1393.5|1394.5|1393.3|1394.7|1393.5|1394.4|1393.2|9
1623814800000|2021-06-16 03:40:00|1394.4|1393.2|1394.9|1393.7|1394.9|1393.7|1394.3|1393.1|15
1623815100000|2021-06-16 03:45:00|1395|1393.8|1395.6|1394.4|1395.6|1394.4|1395|1393.8|15
1623815400000|2021-06-16 03:50:00|1395.4|1394.2|1395.7|1394.5|1395.9|1394.7|1395.1|1393.9|26
1623815700000|2021-06-16 03:55:00|1395.8|1394.6|1396.5|1395.3|1396.5|1395.3|1395.7|1394.5|17
1623816000000|2021-06-16 04:00:00|1396.4|1395.2|1396.1|1394.9|1396.5|1395.3|1396.1|1394.9|11
1623816300000|2021-06-16 04:05:00|1396|1394.8|1395.8|1394.6|1396|1394.8|1395.5|1394.3|15
1623816600000|2021-06-16 04:10:00|1395.7|1394.5|1394.8|1393.6|1395.9|1394.7|1394.6|1393.4|30
1623816900000|2021-06-16 04:15:00|1394.7|1393.5|1393.3|1392.1|1395.1|1393.9|1393.3|1392.1|44
1623817200000|2021-06-16 04:20:00|1393|1391.8|1391.3|1390.1|1393.2|1392|1390.8|1389.6|93
1623817500000|2021-06-16 04:25:00|1391.2|1390|1392.1|1390.9|1392.2|1391|1391|1389.8|55
1623817800000|2021-06-16 04:30:00|1392.3|1391.1|1392.2|1391|1392.7|1391.5|1391.9|1390.7|21
1623818100000|2021-06-16 04:35:00|1392.4|1391.2|1392.6|1391.4|1392.7|1391.5|1392.2|1391|20
1623818400000|2021-06-16 04:40:00|1392.1|1390.9|1392|1390.8|1392.1|1390.9|1391.6|1390.4|11
1623818700000|2021-06-16 04:45:00|1392.2|1391|1393|1391.8|1393.1|1391.9|1392.2|1391|20
1623819000000|2021-06-16 04:50:00|1393.1|1391.9|1393.6|1392.4|1393.7|1392.5|1393.1|1391.9|27
1623819300000|2021-06-16 04:55:00|1393.5|1392.3|1393.2|1392|1393.6|1392.4|1392.7|1391.5|22
1623819600000|2021-06-16 05:00:00|1393.3|1392.1|1392.9|1391.7|1393.6|1392.4|1392.8|1391.6|8
1623819900000|2021-06-16 05:05:00|1392.7|1391.5|1391.6|1390.4|1392.7|1391.5|1391.5|1390.3|19
1623820200000|2021-06-16 05:10:00|1391.5|1390.3|1391.1|1389.9|1391.6|1390.4|1391|1389.8|21
1623820500000|2021-06-16 05:15:00|1391.2|1390|1390.6|1389.4|1391.3|1390.1|1390.1|1388.9|23
1623820800000|2021-06-16 05:20:00|1390.7|1389.5|1390.4|1389.2|1391.3|1390.1|1390.2|1389|42
1623821100000|2021-06-16 05:25:00|1390.1|1388.9|1390.1|1388.9|1390.4|1389.2|1389.9|1388.7|27
1623821400000|2021-06-16 05:30:00|1390.2|1389|1390.9|1389.7|1391.5|1390.3|1389.8|1388.6|55
1623821700000|2021-06-16 05:35:00|1390.8|1389.6|1388|1386.8|1390.9|1389.7|1387.9|1386.7|72
1623822000000|2021-06-16 05:40:00|1388.2|1387|1388.3|1387.1|1388.8|1387.6|1387.9|1386.7|87
1623822300000|2021-06-16 05:45:00|1388.2|1387|1387.7|1386.5|1388.3|1387.1|1387.3|1386.1|84
1623822600000|2021-06-16 05:50:00|1387.6|1386.4|1387.9|1386.7|1388|1386.8|1387|1385.8|85
1623822900000|2021-06-16 05:55:00|1388.1|1386.9|1387.3|1386.1|1388.2|1387|1387.1|1385.9|60
1623823200000|2021-06-16 06:00:00|1387.2|1386|1386.9|1385.7|1387.6|1386.4|1386.8|1385.6|55
1623823500000|2021-06-16 06:05:00|1386.8|1385.6|1387|1385.8|1387.2|1386|1385.5|1384.3|51
1623823800000|2021-06-16 06:10:00|1387.1|1385.9|1386.5|1385.3|1387.3|1386.1|1386.4|1385.2|32
1623824100000|2021-06-16 06:15:00|1386.3|1385.1|1385|1383.8|1386.5|1385.3|1384.8|1383.6|92
1623824400000|2021-06-16 06:20:00|1384.9|1383.7|1383.7|1382.5|1385.1|1383.9|1383.4|1382.2|174
1623824700000|2021-06-16 06:25:00|1383.6|1382.4|1385.6|1384.4|1385.6|1384.4|1383.5|1382.3|44
1623825000000|2021-06-16 06:30:00|1385.5|1384.3|1386|1384.8|1386.5|1385.3|1385.4|1384.2|52
1623825300000|2021-06-16 06:35:00|1386.1|1384.9|1385.5|1384.3|1386.2|1385|1385.1|1383.9|26
1623825600000|2021-06-16 06:40:00|1385.8|1384.6|1386.3|1385.1|1386.5|1385.3|1385.7|1384.5|30
1623825900000|2021-06-16 06:45:00|1386.4|1385.2|1386.4|1385.2|1387.1|1385.9|1386.1|1384.9|27
1623826200000|2021-06-16 06:50:00|1386.5|1385.3|1386.5|1385.3|1387|1385.8|1386|1384.8|43
1623826500000|2021-06-16 06:55:00|1386.6|1385.4|1386.8|1385.6|1386.8|1385.6|1386|1384.8|19
1623826800000|2021-06-16 07:00:00|1386.7|1385.5|1387.8|1386.6|1387.9|1386.7|1386.7|1385.5|42
1623827100000|2021-06-16 07:05:00|1387.9|1386.7|1386.4|1385.2|1388.4|1387.2|1386.4|1385.2|37
1623827400000|2021-06-16 07:10:00|1386.5|1385.3|1387|1385.8|1387.6|1386.4|1386|1384.8|37
1623827700000|2021-06-16 07:15:00|1387.1|1385.9|1386.1|1384.9|1387.1|1385.9|1385.8|1384.6|19
1623828000000|2021-06-16 07:20:00|1386|1384.8|1388.5|1387.3|1388.6|1387.4|1385.9|1384.7|22
1623828300000|2021-06-16 07:25:00|1388.4|1387.2|1388.7|1387.5|1389.6|1388.4|1388.3|1387.1|63
1623828600000|2021-06-16 07:30:00|1388.8|1387.6|1387.6|1386.4|1388.8|1387.6|1387.2|1386|91
1623828900000|2021-06-16 07:35:00|1387.4|1386.2|1384.2|1383|1387.4|1386.2|1384.1|1382.9|132
1623829200000|2021-06-16 07:40:00|1384.4|1383.2|1383.8|1382.6|1384.6|1383.4|1383.7|1382.5|50
1623829500000|2021-06-16 07:45:00|1383.9|1382.7|1383.8|1382.6|1384.2|1383|1383.4|1382.2|305
1623829800000|2021-06-16 07:50:00|1383.9|1382.7|1381.4|1380.2|1383.9|1382.7|1381.2|1380|63
1623830100000|2021-06-16 07:55:00|1381.5|1380.3|1379.1|1377.9|1382.2|1381|1379|1377.8|126
1623830400000|2021-06-16 08:00:00|1379.3|1378.1|1379.1|1377.9|1380.1|1378.9|1378.4|1377.2|1113
1623830700000|2021-06-16 08:05:00|1379.2|1378|1379.7|1378.5|1379.7|1378.5|1379.2|1378|52
1623831000000|2021-06-16 08:10:00|1379.8|1378.6|1378.7|1377.5|1379.8|1378.6|1378.4|1377.2|58
1623831300000|2021-06-16 08:15:00|1379.1|1377.9|1379.1|1377.9|1379.4|1378.2|1378.9|1377.7|33
1623831600000|2021-06-16 08:20:00|1379|1377.8|1378.8|1377.6|1379.1|1377.9|1378.3|1377.1|21
1623831900000|2021-06-16 08:25:00|1378.9|1377.7|1376.7|1375.5|1379.4|1378.2|1376.6|1375.4|98
1623832200000|2021-06-16 08:30:00|1376.8|1375.6|1375.8|1374.6|1377.6|1376.4|1375.4|1374.2|101
1623832500000|2021-06-16 08:35:00|1375.7|1374.5|1376.1|1374.9|1376.2|1375|1375.3|1374.1|122
1623832800000|2021-06-16 08:40:00|1376.2|1375|1376.9|1375.7|1376.9|1375.7|1375.9|1374.7|37
1623833100000|2021-06-16 08:45:00|1377.1|1375.9|1377.2|1376|1377.5|1376.3|1376.8|1375.6|26
1623833400000|2021-06-16 08:50:00|1377.3|1376.1|1377.9|1376.7|1378.3|1377.1|1377.3|1376.1|17
1623833700000|2021-06-16 08:55:00|1378|1376.8|1378.8|1377.6|1378.8|1377.6|1377.7|1376.5|45
1623834000000|2021-06-16 09:00:00|1378.9|1377.7|1379.5|1378.3|1379.6|1378.4|1378|1376.8|39
1623834300000|2021-06-16 09:05:00|1379.4|1378.2|1378.2|1377|1379.5|1378.3|1377.8|1376.6|32
1623834600000|2021-06-16 09:10:00|1378.7|1377.5|1377.3|1376.1|1378.9|1377.7|1377.2|1376|27
1623834900000|2021-06-16 09:15:00|1377.2|1376|1376.1|1374.9|1377.2|1376|1375.6|1374.4|38
1623835200000|2021-06-16 09:20:00|1376|1374.8|1373.1|1371.9|1376.1|1374.9|1372.8|1371.6|254
1623835500000|2021-06-16 09:25:00|1373|1371.8|1374.6|1373.4|1374.7|1373.5|1372.7|1371.5|83
1623835800000|2021-06-16 09:30:00|1374.5|1373.3|1374.7|1373.5|1375.1|1373.9|1374.4|1373.2|60
1623836100000|2021-06-16 09:35:00|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.4|1373.2|50
1623836400000|2021-06-16 09:40:00|1375.1|1373.9|1376.2|1375|1376.5|1375.3|1375.1|1373.9|94
1623836700000|2021-06-16 09:45:00|1376.3|1375.1|1377.6|1376.4|1377.6|1376.4|1376.2|1375|48
1623837000000|2021-06-16 09:50:00|1377.5|1376.3|1376|1374.8|1377.6|1376.4|1375.7|1374.5|40
1623837300000|2021-06-16 09:55:00|1376.1|1374.9|1376.8|1375.6|1376.9|1375.7|1375.8|1374.6|52
1623837600000|2021-06-16 10:00:00|1376.9|1375.7|1379.2|1378|1379.8|1378.6|1376.8|1375.6|100
1623837900000|2021-06-16 10:05:00|1379.4|1378.2|1380.1|1378.9|1380.4|1379.2|1379.3|1378.1|33
1623838200000|2021-06-16 10:10:00|1380|1378.8|1379.3|1378.1|1380.2|1379|1379.3|1378.1|23
1623838500000|2021-06-16 10:15:00|1379.4|1378.2|1380.3|1379.1|1380.3|1379.1|1379.2|1378|35
1623838800000|2021-06-16 10:20:00|1380.1|1378.9|1379.5|1378.3|1380.2|1379|1379.1|1377.9|33
1623839100000|2021-06-16 10:25:00|1379.7|1378.5|1380.4|1379.2|1382.2|1381|1379.7|1378.5|96
1623839400000|2021-06-16 10:30:00|1380.3|1379.1|1381.4|1380.2|1381.6|1380.4|1380.2|1379|26
1623839700000|2021-06-16 10:35:00|1381.6|1380.4|1380.1|1378.9|1381.9|1380.7|1380|1378.8|34
1623840000000|2021-06-16 10:40:00|1380|1378.8|1381.4|1380.2|1382.3|1381.1|1379.8|1378.6|58
1623840300000|2021-06-16 10:45:00|1381.1|1379.9|1383.2|1382|1383.2|1382|1381.1|1379.9|64
1623840600000|2021-06-16 10:50:00|1383.4|1382.2|1382.2|1381|1383.5|1382.3|1381.6|1380.4|76
1623840900000|2021-06-16 10:55:00|1382|1380.8|1381.7|1380.5|1382|1380.8|1380.9|1379.7|42
1623841200000|2021-06-16 11:00:00|1381.9|1380.7|1382.3|1381.1|1383.1|1381.9|1381.3|1380.1|64
1623841500000|2021-06-16 11:05:00|1382.2|1381|1382.2|1381|1383.3|1382.1|1382.2|1381|50
1623841800000|2021-06-16 11:10:00|1382|1380.8|1380.4|1379.2|1382.3|1381.1|1380.4|1379.2|34
1623842100000|2021-06-16 11:15:00|1380.5|1379.3|1382.4|1381.2|1382.4|1381.2|1380.1|1378.9|39
1623842400000|2021-06-16 11:20:00|1382.3|1381.1|1383.1|1381.9|1384.4|1383.2|1382.2|1381|93
1623842700000|2021-06-16 11:25:00|1383.2|1382|1382.3|1381.1|1383.9|1382.7|1382.3|1381.1|68
1623843000000|2021-06-16 11:30:00|1382.4|1381.2|1381.6|1380.4|1382.4|1381.2|1381.1|1379.9|57
1623843300000|2021-06-16 11:35:00|1381.5|1380.3|1380.9|1379.7|1383|1381.8|1380.9|1379.7|110
1623843600000|2021-06-16 11:40:00|1381.2|1380|1381.9|1380.7|1382.2|1381|1380.5|1379.3|141
1623843900000|2021-06-16 11:45:00|1381.6|1380.4|1381.9|1380.7|1382.5|1381.3|1381.5|1380.3|85
1623844200000|2021-06-16 11:50:00|1381.7|1380.5|1382.2|1381|1382.3|1381.1|1381.5|1380.3|99
1623844500000|2021-06-16 11:55:00|1382.1|1380.9|1384.9|1383.7|1384.9|1383.7|1381.5|1380.3|82
1623844800000|2021-06-16 12:00:00|1385|1383.8|1387.3|1386.1|1387.5|1386.3|1384.7|1383.5|204
1623845100000|2021-06-16 12:05:00|1387.1|1385.9|1385.5|1384.3|1387.1|1385.9|1384.5|1383.3|141
1623845400000|2021-06-16 12:10:00|1385.4|1384.2|1386|1384.8|1386.2|1385|1385.1|1383.9|62
1623845700000|2021-06-16 12:15:00|1386.1|1384.9|1388.9|1387.7|1388.9|1387.7|1386.1|1384.9|101
1623846000000|2021-06-16 12:20:00|1388.6|1387.4|1387.5|1386.3|1388.6|1387.4|1387.5|1386.3|85
1623846300000|2021-06-16 12:25:00|1387.4|1386.2|1388.1|1386.9|1389.1|1387.9|1387.4|1386.2|127
1623846600000|2021-06-16 12:30:00|1388|1386.8|1389.2|1388|1389.2|1388|1386.6|1385.4|128
1623846900000|2021-06-16 12:35:00|1389.1|1387.9|1390.1|1388.9|1390.1|1388.9|1388.6|1387.4|172
1623847200000|2021-06-16 12:40:00|1390.5|1389.3|1391|1389.8|1392|1390.8|1389.7|1388.5|253
1623850200000|2021-06-16 13:30:00|1392|1390.8|1391.8|1390.6|1394.5|1393.3|1383.5|1382.3|1752
1623850500000|2021-06-16 13:35:00|1391.7|1390.5|1389.7|1388.5|1395.9|1394.7|1389.5|1388.3|1219
1623850800000|2021-06-16 13:40:00|1390.2|1389|1389.9|1388.7|1391.4|1390.2|1387.5|1386.3|803
1623851100000|2021-06-16 13:45:00|1390.4|1389.2|1391.7|1390.5|1392.8|1391.6|1389.3|1388.1|594
1623851400000|2021-06-16 13:50:00|1391.8|1390.6|1396.4|1395.2|1397.2|1396|1391.5|1390.3|1215
1623851700000|2021-06-16 13:55:00|1396.5|1395.3|1389.7|1388.5|1397.2|1396|1389.5|1388.3|810
1623852000000|2021-06-16 14:00:00|1389.8|1388.6|1395|1393.8|1395.5|1394.3|1389.7|1388.5|709
1623852300000|2021-06-16 14:05:00|1394.9|1393.7|1392.3|1391.1|1396|1394.8|1392.1|1390.9|667
1623852600000|2021-06-16 14:10:00|1392.4|1391.2|1396.1|1394.9|1396.9|1395.7|1391.9|1390.7|797
1623852900000|2021-06-16 14:15:00|1396|1394.8|1396.6|1395.4|1397|1395.8|1392.8|1391.6|801
1623853200000|2021-06-16 14:20:00|1396.7|1395.5|1394.3|1393.1|1397.1|1395.9|1394.2|1393|775
1623853500000|2021-06-16 14:25:00|1394.4|1393.2|1391.6|1390.4|1395.5|1394.3|1391.3|1390.1|623
1623853800000|2021-06-16 14:30:00|1391.5|1390.3|1390|1388.8|1392.2|1391|1390|1388.8|550
1623854100000|2021-06-16 14:35:00|1389.9|1388.7|1389|1387.8|1390.8|1389.6|1388.7|1387.5|556
1623854400000|2021-06-16 14:40:00|1389.2|1388|1387.6|1386.4|1389.7|1388.5|1386|1384.8|407
1623854700000|2021-06-16 14:45:00|1387.7|1386.5|1387.3|1386.1|1388.3|1387.1|1386.8|1385.6|279
1623855000000|2021-06-16 14:50:00|1387.4|1386.2|1384.8|1383.6|1387.6|1386.4|1384|1382.8|434
1623855300000|2021-06-16 14:55:00|1384.7|1383.5|1386.2|1385|1387|1385.8|1384.6|1383.4|381
1623855600000|2021-06-16 15:00:00|1386.1|1384.9|1386.8|1385.6|1387.6|1386.4|1386|1384.8|435
1623855900000|2021-06-16 15:05:00|1387|1385.8|1385.7|1384.5|1387|1385.8|1384.7|1383.5|305
1623856200000|2021-06-16 15:10:00|1385.8|1384.6|1387.5|1386.3|1387.7|1386.5|1385.7|1384.5|264
1623856500000|2021-06-16 15:15:00|1387.4|1386.2|1388.8|1387.6|1389.2|1388|1387|1385.8|220
1623856800000|2021-06-16 15:20:00|1388.7|1387.5|1389.2|1388|1389.6|1388.4|1386.2|1385|407
1623857100000|2021-06-16 15:25:00|1389.1|1387.9|1386.6|1385.4|1389.1|1387.9|1386|1384.8|262
1623857400000|2021-06-16 15:30:00|1386.5|1385.3|1386.2|1385|1387|1385.8|1383.8|1382.6|404
1623857700000|2021-06-16 15:35:00|1386.1|1384.9|1387.5|1386.3|1387.5|1386.3|1385.1|1383.9|317
1623858000000|2021-06-16 15:40:00|1387.3|1386.1|1390|1388.8|1390.4|1389.2|1387.3|1386.1|226
1623858300000|2021-06-16 15:45:00|1389.9|1388.7|1389.5|1388.3|1391.4|1390.2|1389.4|1388.2|268
1623858600000|2021-06-16 15:50:00|1389.6|1388.4|1390.4|1389.2|1391.8|1390.6|1389.4|1388.2|378
1623858900000|2021-06-16 15:55:00|1390.3|1389.1|1390.1|1388.9|1391|1389.8|1389.5|1388.3|255
1623859200000|2021-06-16 16:00:00|1390|1388.8|1388.7|1387.5|1390.5|1389.3|1388.5|1387.3|170
1623859500000|2021-06-16 16:05:00|1388.5|1387.3|1386.6|1385.4|1388.9|1387.7|1386.4|1385.2|264
1623859800000|2021-06-16 16:10:00|1386.7|1385.5|1386.2|1385|1387|1385.8|1385.4|1384.2|203
1623860100000|2021-06-16 16:15:00|1385.9|1384.7|1385.4|1384.2|1386.1|1384.9|1384.7|1383.5|212
1623860400000|2021-06-16 16:20:00|1385.2|1384|1383.7|1382.5|1385.2|1384|1382.9|1381.7|319
1623860700000|2021-06-16 16:25:00|1383.6|1382.4|1383.2|1382|1383.7|1382.5|1382.4|1381.2|284
1623861000000|2021-06-16 16:30:00|1383.1|1381.9|1380.8|1379.6|1383.4|1382.2|1380.6|1379.4|594
1623861300000|2021-06-16 16:35:00|1380.7|1379.5|1381.6|1380.4|1381.9|1380.7|1380.3|1379.1|160
1623861600000|2021-06-16 16:40:00|1381.7|1380.5|1382.6|1381.4|1384|1382.8|1381.6|1380.4|234
1623861900000|2021-06-16 16:45:00|1382.4|1381.2|1382|1380.8|1382.7|1381.5|1380.6|1379.4|409
1623862200000|2021-06-16 16:50:00|1381.6|1380.4|1381.9|1380.7|1382.5|1381.3|1380.9|1379.7|242
1623862500000|2021-06-16 16:55:00|1382|1380.8|1381.7|1380.5|1382.7|1381.5|1381.2|1380|201
1623862800000|2021-06-16 17:00:00|1381.4|1380.2|1379.2|1378|1381.6|1380.4|1379|1377.8|228
1623863100000|2021-06-16 17:05:00|1379.4|1378.2|1376.6|1375.4|1379.7|1378.5|1376.2|1375|218
1623863400000|2021-06-16 17:10:00|1376.7|1375.5|1373.1|1371.9|1377.5|1376.3|1373.1|1371.9|678
1623863700000|2021-06-16 17:15:00|1373.3|1372.1|1371.1|1369.9|1374|1372.8|1369.6|1368.4|765
1623864000000|2021-06-16 17:20:00|1371.2|1370|1369.7|1368.5|1372|1370.8|1369|1367.8|465
1623864300000|2021-06-16 17:25:00|1369.8|1368.6|1373.9|1372.7|1374.2|1373|1369.7|1368.5|511
1623864600000|2021-06-16 17:30:00|1374|1372.8|1374.3|1373.1|1374.4|1373.2|1371.9|1370.7|261
1623864900000|2021-06-16 17:35:00|1374.4|1373.2|1372.9|1371.7|1374.7|1373.5|1372.3|1371.1|297
1623865200000|2021-06-16 17:40:00|1373|1371.8|1374.4|1373.2|1374.7|1373.5|1372.3|1371.1|375
1623865500000|2021-06-16 17:45:00|1374.3|1373.1|1374.7|1373.5|1375.7|1374.5|1373.6|1372.4|403
1623865800000|2021-06-16 17:50:00|1374.8|1373.6|1372.6|1371.4|1375.3|1374.1|1372|1370.8|336
1623866100000|2021-06-16 17:55:00|1372.7|1371.5|1373.2|1372|1374.3|1373.1|1372.5|1371.3|252
1623866400000|2021-06-16 18:00:00|1373.3|1372.1|1372.1|1370.9|1374.7|1373.5|1371.7|1370.5|645
1623866700000|2021-06-16 18:05:00|1371.9|1370.7|1372.6|1371.4|1372.7|1371.5|1369.2|1368|1070
1623867000000|2021-06-16 18:10:00|1372.7|1371.5|1366.5|1365.3|1372.7|1371.5|1366.5|1365.3|1189
1623867300000|2021-06-16 18:15:00|1366.6|1365.4|1363.3|1362.1|1367.1|1365.9|1363.3|1362.1|1159
1623888000000|2021-06-17 00:00:00|1361.5|1360.3|1363.2|1362|1365.7|1364.5|1361|1359.8|359
1623888300000|2021-06-17 00:05:00|1363.3|1362.1|1357.8|1356.6|1363.4|1362.2|1357.2|1356|335
1623888600000|2021-06-17 00:10:00|1357.6|1356.4|1356.7|1355.5|1357.8|1356.6|1353.4|1352.2|336
1623888900000|2021-06-17 00:15:00|1356.6|1355.4|1354.8|1353.6|1357.3|1356.1|1354.6|1353.4|135
1623889200000|2021-06-17 00:20:00|1354.7|1353.5|1353.4|1352.2|1355|1353.8|1353.3|1352.1|147
1623889500000|2021-06-17 00:25:00|1353.8|1352.6|1354.8|1353.6|1356.3|1355.1|1353.4|1352.2|168
1623889800000|2021-06-17 00:30:00|1354.6|1353.4|1354.3|1353.1|1354.7|1353.5|1353.6|1352.4|83
1623890100000|2021-06-17 00:35:00|1354.2|1353|1353.7|1352.5|1354.8|1353.6|1353.6|1352.4|54
1623890400000|2021-06-17 00:40:00|1353.8|1352.6|1356.5|1355.3|1356.7|1355.5|1353.6|1352.4|65
1623890700000|2021-06-17 00:45:00|1356.6|1355.4|1355.9|1354.7|1356.6|1355.4|1355.3|1354.1|28
1623891000000|2021-06-17 00:50:00|1355.8|1354.6|1357.8|1356.6|1357.8|1356.6|1355.4|1354.2|61
1623891300000|2021-06-17 00:55:00|1358|1356.8|1357.5|1356.3|1358.3|1357.1|1357.1|1355.9|46
1623891600000|2021-06-17 01:00:00|1357.3|1356.1|1356.9|1355.7|1358|1356.8|1355.5|1354.3|110
1623891900000|2021-06-17 01:05:00|1356.8|1355.6|1357.5|1356.3|1357.5|1356.3|1355.5|1354.3|74
1623892200000|2021-06-17 01:10:00|1357.6|1356.4|1358.7|1357.5|1359.3|1358.1|1357.2|1356|129
1623892500000|2021-06-17 01:15:00|1358.6|1357.4|1360|1358.8|1360|1358.8|1357.8|1356.6|115
1623892800000|2021-06-17 01:20:00|1360.2|1359|1360.6|1359.4|1361.3|1360.1|1359.5|1358.3|99
1623893100000|2021-06-17 01:25:00|1360.4|1359.2|1360.3|1359.1|1361.3|1360.1|1359.7|1358.5|99
1623893400000|2021-06-17 01:30:00|1360.5|1359.3|1362|1360.8|1362|1360.8|1360.2|1359|53
1623893700000|2021-06-17 01:35:00|1361.9|1360.7|1360.2|1359|1362.2|1361|1359.9|1358.7|33
1623894000000|2021-06-17 01:40:00|1360.5|1359.3|1360.3|1359.1|1361.4|1360.2|1360.3|1359.1|95
1623894300000|2021-06-17 01:45:00|1360.2|1359|1360.2|1359|1360.7|1359.5|1359.9|1358.7|43
1623894600000|2021-06-17 01:50:00|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1359.8|1358.6|15
1623894900000|2021-06-17 01:55:00|1360.3|1359.1|1359.7|1358.5|1360.4|1359.2|1359.7|1358.5|54
1623895200000|2021-06-17 02:00:00|1359.6|1358.4|1361.6|1360.4|1361.8|1360.6|1359.6|1358.4|69
1623895500000|2021-06-17 02:05:00|1361.7|1360.5|1362.2|1361|1362.2|1361|1361.5|1360.3|59
1623895800000|2021-06-17 02:10:00|1362.4|1361.2|1362.7|1361.5|1363.1|1361.9|1361.7|1360.5|76
1623896100000|2021-06-17 02:15:00|1362.8|1361.6|1361.9|1360.7|1362.9|1361.7|1361.9|1360.7|12
1623896400000|2021-06-17 02:20:00|1361.8|1360.6|1360.3|1359.1|1361.8|1360.6|1360.3|1359.1|43
1623896700000|2021-06-17 02:25:00|1360.2|1359|1361|1359.8|1361.3|1360.1|1360.2|1359|13
1623897000000|2021-06-17 02:30:00|1361.1|1359.9|1360|1358.8|1363|1361.8|1359.8|1358.6|52
1623897300000|2021-06-17 02:35:00|1360.1|1358.9|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|30
1623897600000|2021-06-17 02:40:00|1359.9|1358.7|1360.7|1359.5|1361.2|1360|1359.9|1358.7|26
1623897900000|2021-06-17 02:45:00|1360.8|1359.6|1361.2|1360|1362.2|1361|1360.6|1359.4|24
1623898200000|2021-06-17 02:50:00|1361.1|1359.9|1363|1361.8|1363|1361.8|1361|1359.8|27
1623898500000|2021-06-17 02:55:00|1363.1|1361.9|1362.4|1361.2|1363.1|1361.9|1362|1360.8|41
1623898800000|2021-06-17 03:00:00|1362.5|1361.3|1362.1|1360.9|1363.1|1361.9|1362.1|1360.9|23
1623899100000|2021-06-17 03:05:00|1362.3|1361.1|1361.4|1360.2|1362.5|1361.3|1361.4|1360.2|16
1623899400000|2021-06-17 03:10:00|1361.7|1360.5|1360.4|1359.2|1362.1|1360.9|1360.4|1359.2|22
1623899700000|2021-06-17 03:15:00|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1359.6|1358.4|57
1623900000000|2021-06-17 03:20:00|1360.5|1359.3|1361.2|1360|1361.7|1360.5|1360.5|1359.3|24
1623900300000|2021-06-17 03:25:00|1361.1|1359.9|1360.7|1359.5|1361.6|1360.4|1360.7|1359.5|3
1623900600000|2021-06-17 03:30:00|1360.8|1359.6|1360.8|1359.6|1361.2|1360|1360.4|1359.2|8
1623900900000|2021-06-17 03:35:00|1360.7|1359.5|1360|1358.8|1360.7|1359.5|1359.8|1358.6|5
1623901200000|2021-06-17 03:40:00|1359.9|1358.7|1360.6|1359.4|1360.8|1359.6|1359.6|1358.4|16
1623901500000|2021-06-17 03:45:00|1360.7|1359.5|1360.6|1359.4|1361.1|1359.9|1360.6|1359.4|55
1623901800000|2021-06-17 03:50:00|1360.5|1359.3|1361.3|1360.1|1361.3|1360.1|1360.5|1359.3|4
1623902100000|2021-06-17 03:55:00|1361.2|1360|1360.8|1359.6|1361.2|1360|1360.7|1359.5|4
1623902400000|2021-06-17 04:00:00|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|6
1623902700000|2021-06-17 04:05:00|1360.6|1359.4|1361.8|1360.6|1362|1360.8|1360.6|1359.4|7
1623903000000|2021-06-17 04:10:00|1361.9|1360.7|1361.4|1360.2|1362|1360.8|1361.1|1359.9|13
1623903300000|2021-06-17 04:15:00|1361.3|1360.1|1361.2|1360|1361.8|1360.6|1361.2|1360|9
1623903600000|2021-06-17 04:20:00|1361.4|1360.2|1361.4|1360.2|1361.6|1360.4|1361.3|1360.1|16
1623903900000|2021-06-17 04:25:00|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.1|1359.9|6
1623904200000|2021-06-17 04:30:00|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.2|1360|11
1623904500000|2021-06-17 04:35:00|1361.6|1360.4|1362.9|1361.7|1362.9|1361.7|1361.6|1360.4|12
1623904800000|2021-06-17 04:40:00|1363|1361.8|1362.7|1361.5|1363|1361.8|1362.2|1361|29
1623905100000|2021-06-17 04:45:00|1362.8|1361.6|1362.8|1361.6|1363.2|1362|1362.5|1361.3|20
1623905400000|2021-06-17 04:50:00|1362.7|1361.5|1363.2|1362|1363.2|1362|1362.6|1361.4|20
1623905700000|2021-06-17 04:55:00|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1362.8|1361.6|17
1623906000000|2021-06-17 05:00:00|1363.2|1362|1362.2|1361|1363.5|1362.3|1362.2|1361|17
1623906300000|2021-06-17 05:05:00|1362.1|1360.9|1363.5|1362.3|1363.5|1362.3|1362|1360.8|9
1623906600000|2021-06-17 05:10:00|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.7|1361.5|8
1623906900000|2021-06-17 05:15:00|1362.8|1361.6|1364.4|1363.2|1364.6|1363.4|1362.7|1361.5|58
1623907200000|2021-06-17 05:20:00|1364.5|1363.3|1364|1362.8|1364.6|1363.4|1363.6|1362.4|39
1623907500000|2021-06-17 05:25:00|1363.9|1362.7|1362.7|1361.5|1363.9|1362.7|1361.7|1360.5|19
1623907800000|2021-06-17 05:30:00|1362.6|1361.4|1362.6|1361.4|1363.5|1362.3|1362.4|1361.2|19
1623908100000|2021-06-17 05:35:00|1362.7|1361.5|1362.7|1361.5|1364.6|1363.4|1362.5|1361.3|64
1623908400000|2021-06-17 05:40:00|1362.8|1361.6|1361.8|1360.6|1362.8|1361.6|1361.7|1360.5|39
1623908700000|2021-06-17 05:45:00|1361.9|1360.7|1361.9|1360.7|1362.6|1361.4|1361.7|1360.5|22
1623909000000|2021-06-17 05:50:00|1361.8|1360.6|1361.8|1360.6|1362.2|1361|1361.5|1360.3|37
1623909300000|2021-06-17 05:55:00|1362|1360.8|1360.6|1359.4|1362|1360.8|1360.6|1359.4|35
1623909600000|2021-06-17 06:00:00|1360.5|1359.3|1360.2|1359|1360.8|1359.6|1359.6|1358.4|39
1623909900000|2021-06-17 06:05:00|1360.1|1358.9|1357.9|1356.7|1360.2|1359|1357.9|1356.7|64
1623910200000|2021-06-17 06:10:00|1357.8|1356.6|1358.6|1357.4|1359|1357.8|1357.6|1356.4|29
1623910500000|2021-06-17 06:15:00|1358.5|1357.3|1359.8|1358.6|1360.5|1359.3|1358.5|1357.3|51
1623910800000|2021-06-17 06:20:00|1359.7|1358.5|1361.7|1360.5|1361.7|1360.5|1359.7|1358.5|46
1623911100000|2021-06-17 06:25:00|1361.6|1360.4|1360.1|1358.9|1361.9|1360.7|1360.1|1358.9|44
1623911400000|2021-06-17 06:30:00|1359.9|1358.7|1361.2|1360|1361.3|1360.1|1359.7|1358.5|32
1623911700000|2021-06-17 06:35:00|1361.5|1360.3|1360|1358.8|1361.5|1360.3|1359.2|1358|29
1623912000000|2021-06-17 06:40:00|1360.1|1358.9|1358.6|1357.4|1360.2|1359|1358.2|1357|23
1623912300000|2021-06-17 06:45:00|1358.7|1357.5|1358.3|1357.1|1359.1|1357.9|1357.8|1356.6|28
1623912600000|2021-06-17 06:50:00|1358.2|1357|1357.2|1356|1358.5|1357.3|1357.1|1355.9|51
1623912900000|2021-06-17 06:55:00|1357.1|1355.9|1357.7|1356.5|1357.9|1356.7|1356.9|1355.7|25
1623913200000|2021-06-17 07:00:00|1357.8|1356.6|1357.4|1356.2|1358.2|1357|1357.4|1356.2|33
1623913500000|2021-06-17 07:05:00|1357.5|1356.3|1357|1355.8|1358.1|1356.9|1356.7|1355.5|20
1623913800000|2021-06-17 07:10:00|1356.8|1355.6|1357|1355.8|1357.3|1356.1|1355.8|1354.6|154
1623914100000|2021-06-17 07:15:00|1357.1|1355.9|1356.8|1355.6|1357.3|1356.1|1356|1354.8|20
1623914400000|2021-06-17 07:20:00|1356.7|1355.5|1355.8|1354.6|1357.5|1356.3|1355.8|1354.6|16
1623914700000|2021-06-17 07:25:00|1355.9|1354.7|1355.5|1354.3|1356.2|1355|1354.7|1353.5|38
1623915000000|2021-06-17 07:30:00|1355.3|1354.1|1355.3|1354.1|1356.5|1355.3|1355|1353.8|22
1623915300000|2021-06-17 07:35:00|1355.2|1354|1355|1353.8|1355.3|1354.1|1354.1|1352.9|56
1623915600000|2021-06-17 07:40:00|1354.9|1353.7|1353.9|1352.7|1355.2|1354|1353.2|1352|64
1623915900000|2021-06-17 07:45:00|1353.8|1352.6|1354|1352.8|1354.3|1353.1|1353.2|1352|28
1623916200000|2021-06-17 07:50:00|1353.9|1352.7|1353.3|1352.1|1354|1352.8|1352.9|1351.7|10
1623916500000|2021-06-17 07:55:00|1353.2|1352|1355.1|1353.9|1355.5|1354.3|1353.2|1352|24
1623916800000|2021-06-17 08:00:00|1355|1353.8|1356.4|1355.2|1356.4|1355.2|1354.4|1353.2|16
1623917100000|2021-06-17 08:05:00|1356.5|1355.3|1355.1|1353.9|1356.5|1355.3|1354.6|1353.4|35
1623917400000|2021-06-17 08:10:00|1355.2|1354|1353.3|1352.1|1355.2|1354|1353|1351.8|15
1623917700000|2021-06-17 08:15:00|1353.5|1352.3|1353.3|1352.1|1353.8|1352.6|1352.8|1351.6|34
1623918000000|2021-06-17 08:20:00|1353.2|1352|1353.1|1351.9|1353.4|1352.2|1351.8|1350.6|33
1623918300000|2021-06-17 08:25:00|1353.2|1352|1352.1|1350.9|1353.6|1352.4|1351.9|1350.7|23
1623918600000|2021-06-17 08:30:00|1352.4|1351.2|1351.4|1350.2|1352.8|1351.6|1350.4|1349.2|79
1623918900000|2021-06-17 08:35:00|1351.3|1350.1|1349.7|1348.5|1351.4|1350.2|1349.1|1347.9|101
1623919200000|2021-06-17 08:40:00|1349.6|1348.4|1351.1|1349.9|1351.2|1350|1349.2|1348|51
1623919500000|2021-06-17 08:45:00|1351.2|1350|1348.9|1347.7|1351.3|1350.1|1348.9|1347.7|154
1623919800000|2021-06-17 08:50:00|1349|1347.8|1348|1346.8|1349.6|1348.4|1347.8|1346.6|48
1623920100000|2021-06-17 08:55:00|1348.2|1347|1349.3|1348.1|1349.7|1348.5|1348.2|1347|33
1623920400000|2021-06-17 09:00:00|1349.4|1348.2|1347.6|1346.4|1349.7|1348.5|1347.6|1346.4|67
1623920700000|2021-06-17 09:05:00|1347.7|1346.5|1349.3|1348.1|1349.4|1348.2|1347.7|1346.5|31
1623921000000|2021-06-17 09:10:00|1349.2|1348|1348.3|1347.1|1349.7|1348.5|1348.2|1347|31
1623921300000|2021-06-17 09:15:00|1348|1346.8|1349.3|1348.1|1349.4|1348.2|1347.9|1346.7|62
1623921600000|2021-06-17 09:20:00|1349.4|1348.2|1349.6|1348.4|1349.7|1348.5|1348.8|1347.6|63
1623921900000|2021-06-17 09:25:00|1349.5|1348.3|1349.6|1348.4|1349.7|1348.5|1348.8|1347.6|27
1623922200000|2021-06-17 09:30:00|1349.4|1348.2|1348.8|1347.6|1349.6|1348.4|1348.7|1347.5|60
1623922500000|2021-06-17 09:35:00|1348.9|1347.7|1348.7|1347.5|1349.1|1347.9|1348.4|1347.2|56
1623922800000|2021-06-17 09:40:00|1349|1347.8|1347.8|1346.6|1349.2|1348|1347.5|1346.3|84
1623923100000|2021-06-17 09:45:00|1347.7|1346.5|1347|1345.8|1347.8|1346.6|1346.9|1345.7|53
1623923400000|2021-06-17 09:50:00|1346.9|1345.7|1347.7|1346.5|1348.2|1347|1346.6|1345.4|78
1623923700000|2021-06-17 09:55:00|1347.8|1346.6|1349.7|1348.5|1349.7|1348.5|1347.8|1346.6|38
1623924000000|2021-06-17 10:00:00|1349.6|1348.4|1350.5|1349.3|1351.2|1350|1349.5|1348.3|266
1623924300000|2021-06-17 10:05:00|1350.4|1349.2|1349.6|1348.4|1351.1|1349.9|1349.4|1348.2|32
1623924600000|2021-06-17 10:10:00|1349.5|1348.3|1348.5|1347.3|1350.1|1348.9|1348.5|1347.3|36
1623924900000|2021-06-17 10:15:00|1348.7|1347.5|1349.1|1347.9|1349.2|1348|1348.7|1347.5|30
1623925200000|2021-06-17 10:20:00|1348.8|1347.6|1350.6|1349.4|1351|1349.8|1348.7|1347.5|46
1623925500000|2021-06-17 10:25:00|1350.8|1349.6|1351.7|1350.5|1351.8|1350.6|1350.5|1349.3|40
1623925800000|2021-06-17 10:30:00|1351.8|1350.6|1352.4|1351.2|1352.6|1351.4|1351|1349.8|22
1623926100000|2021-06-17 10:35:00|1352.5|1351.3|1351|1349.8|1352.6|1351.4|1350.8|1349.6|58
1623926400000|2021-06-17 10:40:00|1350.9|1349.7|1349.3|1348.1|1350.9|1349.7|1349|1347.8|39
1623926700000|2021-06-17 10:45:00|1349.2|1348|1348.6|1347.4|1349.4|1348.2|1348.2|1347|33
1623927000000|2021-06-17 10:50:00|1348.2|1347|1349.1|1347.9|1349.1|1347.9|1348.1|1346.9|68
1623927300000|2021-06-17 10:55:00|1349.4|1348.2|1347.8|1346.6|1349.6|1348.4|1347.7|1346.5|107
1623927600000|2021-06-17 11:00:00|1347.7|1346.5|1347.2|1346|1348.1|1346.9|1346.7|1345.5|69
1623927900000|2021-06-17 11:05:00|1347.1|1345.9|1345.5|1344.3|1347.4|1346.2|1345.4|1344.2|188
1623928200000|2021-06-17 11:10:00|1345.6|1344.4|1346.1|1344.9|1346.8|1345.6|1345.6|1344.4|112
1623928500000|2021-06-17 11:15:00|1346.2|1345|1346.6|1345.4|1347.1|1345.9|1345.6|1344.4|153
1623928800000|2021-06-17 11:20:00|1346.7|1345.5|1342.6|1341.4|1346.7|1345.5|1342|1340.8|169
1623929100000|2021-06-17 11:25:00|1342.7|1341.5|1342.8|1341.6|1343|1341.8|1342|1340.8|125
1623929400000|2021-06-17 11:30:00|1342.9|1341.7|1343|1341.8|1343.6|1342.4|1341.9|1340.7|175
1623929700000|2021-06-17 11:35:00|1343.1|1341.9|1341.3|1340.1|1343.3|1342.1|1341.3|1340.1|111
1623930000000|2021-06-17 11:40:00|1341.5|1340.3|1339.8|1338.6|1341.5|1340.3|1339.5|1338.3|185
1623930300000|2021-06-17 11:45:00|1339.7|1338.5|1340.2|1339|1340.3|1339.1|1338.3|1337.1|246
1623930600000|2021-06-17 11:50:00|1340.4|1339.2|1340.5|1339.3|1340.6|1339.4|1338.5|1337.3|112
1623930900000|2021-06-17 11:55:00|1340.4|1339.2|1340|1338.8|1340.9|1339.7|1339.1|1337.9|85
1623931200000|2021-06-17 12:00:00|1339.9|1338.7|1340.2|1339|1340.8|1339.6|1339.3|1338.1|106
1623931500000|2021-06-17 12:05:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1338.9|1337.7|132
1623931800000|2021-06-17 12:10:00|1340|1338.8|1339.4|1338.2|1340.1|1338.9|1338.8|1337.6|110
1623932100000|2021-06-17 12:15:00|1339.5|1338.3|1336.8|1335.6|1339.6|1338.4|1336.8|1335.6|481
1623932400000|2021-06-17 12:20:00|1336.7|1335.5|1334.8|1333.6|1337.5|1336.3|1334.8|1333.6|531
1623932700000|2021-06-17 12:25:00|1334.9|1333.7|1336.6|1335.4|1337.5|1336.3|1334.6|1333.4|310
1623933000000|2021-06-17 12:30:00|1336.5|1335.3|1334.7|1333.5|1337.5|1336.3|1334.6|1333.4|272
1623933300000|2021-06-17 12:35:00|1334.6|1333.4|1331.5|1330.3|1335.2|1334|1330.7|1329.5|414
1623933600000|2021-06-17 12:40:00|1331.4|1330.2|1330|1328.8|1331.5|1330.3|1329.4|1328.2|645
1623936600000|2021-06-17 13:30:00|1331.5|1330.3|1336.6|1335.4|1340|1338.8|1331|1329.8|2410
1623936900000|2021-06-17 13:35:00|1336.5|1335.3|1339.3|1338.1|1339.5|1338.3|1335.3|1334.1|805
1623937200000|2021-06-17 13:40:00|1339.5|1338.3|1339.7|1338.5|1341.3|1340.1|1337.8|1336.6|816
1623937500000|2021-06-17 13:45:00|1339.6|1338.4|1335.2|1334|1340.1|1338.9|1334.7|1333.5|792
1623937800000|2021-06-17 13:50:00|1335.1|1333.9|1332.3|1331.1|1335.9|1334.7|1331|1329.8|645
1623938100000|2021-06-17 13:55:00|1333|1331.8|1333.6|1332.4|1333.6|1332.4|1331.3|1330.1|649
1623938400000|2021-06-17 14:00:00|1333.7|1332.5|1331.5|1330.3|1335.4|1334.2|1331.5|1330.3|586
1623938700000|2021-06-17 14:05:00|1331.6|1330.4|1332.2|1331|1332.4|1331.2|1330.6|1329.4|645
1623939000000|2021-06-17 14:10:00|1332.1|1330.9|1327.6|1326.4|1332.1|1330.9|1326.5|1325.3|609
1623939300000|2021-06-17 14:15:00|1327.7|1326.5|1329.2|1328|1329.9|1328.7|1326.5|1325.3|665
1623939600000|2021-06-17 14:20:00|1329.3|1328.1|1333.3|1332.1|1333.5|1332.3|1328.9|1327.7|534
1623939900000|2021-06-17 14:25:00|1333.1|1331.9|1334.4|1333.2|1335.3|1334.1|1332.6|1331.4|847
1623940200000|2021-06-17 14:30:00|1334.6|1333.4|1332.6|1331.4|1334.8|1333.6|1332.5|1331.3|674
1623940500000|2021-06-17 14:35:00|1332.7|1331.5|1332.7|1331.5|1333.3|1332.1|1330.8|1329.6|456
1623940800000|2021-06-17 14:40:00|1332.8|1331.6|1332.2|1331|1332.8|1331.6|1330.7|1329.5|311
1623941100000|2021-06-17 14:45:00|1332.1|1330.9|1331.1|1329.9|1333.3|1332.1|1331|1329.8|481
1623941400000|2021-06-17 14:50:00|1331.3|1330.1|1330.9|1329.7|1331.8|1330.6|1329.9|1328.7|325
1623941700000|2021-06-17 14:55:00|1330.8|1329.6|1328.8|1327.6|1331|1329.8|1328.6|1327.4|362
1623942000000|2021-06-17 15:00:00|1329|1327.8|1328.3|1327.1|1329.6|1328.4|1327.7|1326.5|262
1623942300000|2021-06-17 15:05:00|1328.1|1326.9|1328.9|1327.7|1329|1327.8|1327.1|1325.9|327
1623942600000|2021-06-17 15:10:00|1328.8|1327.6|1329.3|1328.1|1329.4|1328.2|1328.3|1327.1|349
1623942900000|2021-06-17 15:15:00|1329.1|1327.9|1328.1|1326.9|1329.3|1328.1|1327.8|1326.6|337
1623943200000|2021-06-17 15:20:00|1328|1326.8|1323.7|1322.5|1328|1326.8|1323.5|1322.3|414
1623943500000|2021-06-17 15:25:00|1323.3|1322.1|1325.6|1324.4|1326.4|1325.2|1323.3|1322.1|351
1623943800000|2021-06-17 15:30:00|1325.9|1324.7|1325.1|1323.9|1327.6|1326.4|1325.1|1323.9|371
1623944100000|2021-06-17 15:35:00|1325.4|1324.2|1323.2|1322|1326|1324.8|1322.9|1321.7|774
1623944400000|2021-06-17 15:40:00|1323.3|1322.1|1319.5|1318.3|1323.5|1322.3|1317.4|1316.2|970
1623944700000|2021-06-17 15:45:00|1319.6|1318.4|1318.1|1316.9|1319.8|1318.6|1317.7|1316.5|418
1623945000000|2021-06-17 15:50:00|1318.2|1317|1311.6|1310.4|1318.3|1317.1|1311.5|1310.3|1078
1623945300000|2021-06-17 15:55:00|1311.5|1310.3|1304.8|1303.6|1313.1|1311.9|1304.2|1303|1202
1623945600000|2021-06-17 16:00:00|1304.9|1303.7|1303.8|1302.6|1308|1306.8|1300.6|1299.4|1369
1623945900000|2021-06-17 16:05:00|1303.7|1302.5|1306.6|1305.4|1306.7|1305.5|1302.6|1301.4|859
1623946200000|2021-06-17 16:10:00|1306.5|1305.3|1309.4|1308.2|1310.7|1309.5|1305.1|1303.9|1081
1623946500000|2021-06-17 16:15:00|1309.3|1308.1|1309|1307.8|1311.4|1310.2|1307.8|1306.6|718
1623946800000|2021-06-17 16:20:00|1309.1|1307.9|1308.2|1307|1311.2|1310|1307.4|1306.2|572
1623947100000|2021-06-17 16:25:00|1308.3|1307.1|1307.3|1306.1|1309.6|1308.4|1306.1|1304.9|576
1623947400000|2021-06-17 16:30:00|1307.2|1306|1306.9|1305.7|1308.5|1307.3|1305.6|1304.4|432
1623947700000|2021-06-17 16:35:00|1306.8|1305.6|1307|1305.8|1308.4|1307.2|1305.2|1304|466
1623948000000|2021-06-17 16:40:00|1306.7|1305.5|1304.7|1303.5|1307.7|1306.5|1304.5|1303.3|693
1623948300000|2021-06-17 16:45:00|1304.6|1303.4|1303.5|1302.3|1305|1303.8|1302.2|1301|672
1623948600000|2021-06-17 16:50:00|1303.2|1302|1303.4|1302.2|1303.9|1302.7|1302.3|1301.1|678
1623948900000|2021-06-17 16:55:00|1303.2|1302|1304.5|1303.3|1305.2|1304|1302.6|1301.4|615
1623949200000|2021-06-17 17:00:00|1304.2|1303|1301.3|1300.1|1304.5|1303.3|1300.6|1299.4|637
1623949500000|2021-06-17 17:05:00|1301|1299.8|1289.8|1288.6|1301|1299.8|1287.4|1286.2|1681
1623949800000|2021-06-17 17:10:00|1289.7|1288.5|1285.5|1284.3|1290.8|1289.6|1284.3|1283.1|1607
1623950100000|2021-06-17 17:15:00|1285.8|1284.6|1289.9|1288.7|1292.5|1291.3|1285.7|1284.5|1002
1623950400000|2021-06-17 17:20:00|1290|1288.8|1290.4|1289.2|1290.5|1289.3|1288.3|1287.1|442
1623950700000|2021-06-17 17:25:00|1290.2|1289|1293.3|1292.1|1293.8|1292.6|1289.7|1288.5|501
1623951000000|2021-06-17 17:30:00|1293.1|1291.9|1287.1|1285.9|1293.1|1291.9|1287.1|1285.9|811
1623951300000|2021-06-17 17:35:00|1287.2|1286|1284.1|1282.9|1287.2|1286|1283.4|1282.2|1045
1623951600000|2021-06-17 17:40:00|1284|1282.8|1276.3|1275.1|1284.2|1283|1272.6|1271.4|1461
1623951900000|2021-06-17 17:45:00|1276.5|1275.3|1270.3|1269.1|1276.9|1275.7|1267.6|1266.4|1295
1623952200000|2021-06-17 17:50:00|1270.2|1269|1270.7|1269.5|1271.8|1270.6|1261|1259.8|2503
1623952500000|2021-06-17 17:55:00|1270.6|1269.4|1270|1268.8|1271.2|1270|1264.2|1263|1708
1623952800000|2021-06-17 18:00:00|1269.9|1268.7|1276.1|1274.9|1276.5|1275.3|1267.2|1266|1159
1623953100000|2021-06-17 18:05:00|1276|1274.8|1273.6|1272.4|1276.3|1275.1|1271.8|1270.6|1735
1623953400000|2021-06-17 18:10:00|1273.7|1272.5|1270|1268.8|1273.7|1272.5|1264.2|1263|2617
1623953700000|2021-06-17 18:15:00|1270.2|1269|1264.4|1263.2|1271.3|1270.1|1262.1|1260.9|2110
1623974400000|2021-06-18 00:00:00|1271.4|1270.2|1280.3|1279.1|1282.4|1281.2|1271.1|1269.9|1451
1623974700000|2021-06-18 00:05:00|1280.6|1279.4|1290.7|1289.5|1291|1289.8|1280.4|1279.2|775
1623975000000|2021-06-18 00:10:00|1290.8|1289.6|1288|1286.8|1291.1|1289.9|1287.3|1286.1|314
1623975300000|2021-06-18 00:15:00|1288.1|1286.9|1279.1|1277.9|1288.1|1286.9|1277.7|1276.5|409
1623975600000|2021-06-18 00:20:00|1279|1277.8|1280.2|1279|1281.7|1280.5|1275.7|1274.5|248
1623975900000|2021-06-18 00:25:00|1280.6|1279.4|1281.8|1280.6|1282.6|1281.4|1278.2|1277|227
1623976200000|2021-06-18 00:30:00|1281.7|1280.5|1281.3|1280.1|1283.1|1281.9|1280.6|1279.4|262
1623976500000|2021-06-18 00:35:00|1281.4|1280.2|1279.1|1277.9|1281.5|1280.3|1279.1|1277.9|204
1623976800000|2021-06-18 00:40:00|1278.8|1277.6|1281.5|1280.3|1282.1|1280.9|1278.6|1277.4|78
1623977100000|2021-06-18 00:45:00|1281.4|1280.2|1282.2|1281|1283.1|1281.9|1281.3|1280.1|89
1623977400000|2021-06-18 00:50:00|1282.3|1281.1|1282.7|1281.5|1283.7|1282.5|1282|1280.8|73
1623977700000|2021-06-18 00:55:00|1282.5|1281.3|1284.5|1283.3|1284.8|1283.6|1282.1|1280.9|89
1623978000000|2021-06-18 01:00:00|1284.4|1283.2|1291.5|1290.3|1292.5|1291.3|1284.1|1282.9|586
1623978300000|2021-06-18 01:05:00|1291.3|1290.1|1289.6|1288.4|1291.6|1290.4|1287.9|1286.7|250
1623978600000|2021-06-18 01:10:00|1289.3|1288.1|1288.5|1287.3|1290.2|1289|1288.1|1286.9|133
1623978900000|2021-06-18 01:15:00|1288.1|1286.9|1289.6|1288.4|1290.9|1289.7|1288.1|1286.9|143
1623979200000|2021-06-18 01:20:00|1289.5|1288.3|1291.7|1290.5|1292.4|1291.2|1289.1|1287.9|101
1623979500000|2021-06-18 01:25:00|1291.8|1290.6|1293.2|1292|1293.5|1292.3|1291.1|1289.9|154
1623979800000|2021-06-18 01:30:00|1293.1|1291.9|1293.9|1292.7|1293.9|1292.7|1292.7|1291.5|366
1623980100000|2021-06-18 01:35:00|1294|1292.8|1297.1|1295.9|1298.1|1296.9|1294|1292.8|520
1623980400000|2021-06-18 01:40:00|1297.2|1296|1297|1295.8|1298.5|1297.3|1295|1293.8|433
1623980700000|2021-06-18 01:45:00|1297.1|1295.9|1294.9|1293.7|1297.5|1296.3|1294.6|1293.4|341
1623981000000|2021-06-18 01:50:00|1294.8|1293.6|1296.3|1295.1|1296.5|1295.3|1294.5|1293.3|103
1623981300000|2021-06-18 01:55:00|1296.2|1295|1298.5|1297.3|1298.6|1297.4|1295.9|1294.7|538
1623981600000|2021-06-18 02:00:00|1298.7|1297.5|1295.8|1294.6|1299.4|1298.2|1295.6|1294.4|426
1623981900000|2021-06-18 02:05:00|1295.9|1294.7|1296.8|1295.6|1297|1295.8|1294.9|1293.7|268
1623982200000|2021-06-18 02:10:00|1296.9|1295.7|1297.3|1296.1|1298.6|1297.4|1296.8|1295.6|137
1623982500000|2021-06-18 02:15:00|1297.1|1295.9|1296.8|1295.6|1297.2|1296|1296.1|1294.9|102
1623982800000|2021-06-18 02:20:00|1297|1295.8|1296.3|1295.1|1297.6|1296.4|1295.9|1294.7|103
1623983100000|2021-06-18 02:25:00|1296|1294.8|1293.7|1292.5|1296.1|1294.9|1293.6|1292.4|385
1623983400000|2021-06-18 02:30:00|1294.1|1292.9|1294.4|1293.2|1297.4|1296.2|1294.1|1292.9|111
1623983700000|2021-06-18 02:35:00|1294.3|1293.1|1295|1293.8|1295.9|1294.7|1293.9|1292.7|42
1623984000000|2021-06-18 02:40:00|1294.7|1293.5|1292.5|1291.3|1294.7|1293.5|1292.3|1291.1|57
1623984300000|2021-06-18 02:45:00|1292.4|1291.2|1291.9|1290.7|1293.4|1292.2|1291.9|1290.7|36
1623984600000|2021-06-18 02:50:00|1292|1290.8|1291.1|1289.9|1292.9|1291.7|1291.1|1289.9|83
1623984900000|2021-06-18 02:55:00|1291.3|1290.1|1292.4|1291.2|1292.8|1291.6|1291.2|1290|157
1623985200000|2021-06-18 03:00:00|1292.5|1291.3|1292|1290.8|1292.7|1291.5|1291.7|1290.5|28
1623985500000|2021-06-18 03:05:00|1292.1|1290.9|1294.7|1293.5|1294.8|1293.6|1292.1|1290.9|73
1623985800000|2021-06-18 03:10:00|1294.6|1293.4|1295.6|1294.4|1296.4|1295.2|1293.9|1292.7|66
1623986100000|2021-06-18 03:15:00|1295.8|1294.6|1296|1294.8|1297.2|1296|1295.8|1294.6|71
1623986400000|2021-06-18 03:20:00|1295.8|1294.6|1298.2|1297|1298.2|1297|1295.8|1294.6|48
1623986700000|2021-06-18 03:25:00|1298.4|1297.2|1300.5|1299.3|1300.6|1299.4|1297.6|1296.4|177
1623987000000|2021-06-18 03:30:00|1300.4|1299.2|1296.6|1295.4|1300.4|1299.2|1296.4|1295.2|24
1623987300000|2021-06-18 03:35:00|1296.5|1295.3|1296.7|1295.5|1296.9|1295.7|1295.5|1294.3|53
1623987600000|2021-06-18 03:40:00|1296.8|1295.6|1296.1|1294.9|1296.8|1295.6|1295|1293.8|103
1623987900000|2021-06-18 03:45:00|1296.2|1295|1296.8|1295.6|1296.8|1295.6|1295|1293.8|50
1623988200000|2021-06-18 03:50:00|1297|1295.8|1297.2|1296|1297.6|1296.4|1296.7|1295.5|29
1623988500000|2021-06-18 03:55:00|1297.1|1295.9|1296.3|1295.1|1297.4|1296.2|1296.3|1295.1|9
1623988800000|2021-06-18 04:00:00|1296.6|1295.4|1295.9|1294.7|1296.8|1295.6|1295.8|1294.6|18
1623989100000|2021-06-18 04:05:00|1296.1|1294.9|1296.6|1295.4|1296.8|1295.6|1296.1|1294.9|15
1623989400000|2021-06-18 04:10:00|1296.4|1295.2|1295.9|1294.7|1296.4|1295.2|1295.8|1294.6|12
1623989700000|2021-06-18 04:15:00|1295.7|1294.5|1295.1|1293.9|1295.7|1294.5|1295.1|1293.9|23
1623990000000|2021-06-18 04:20:00|1295|1293.8|1294.5|1293.3|1295|1293.8|1294.3|1293.1|37
1623990300000|2021-06-18 04:25:00|1294.3|1293.1|1294.6|1293.4|1294.7|1293.5|1294.2|1293|11
1623990600000|2021-06-18 04:30:00|1294.7|1293.5|1295.4|1294.2|1295.4|1294.2|1294.6|1293.4|11
1623990900000|2021-06-18 04:35:00|1295.3|1294.1|1294.8|1293.6|1295.3|1294.1|1293.9|1292.7|19
1623991200000|2021-06-18 04:40:00|1294.7|1293.5|1294.1|1292.9|1295.1|1293.9|1293.9|1292.7|12
1623991500000|2021-06-18 04:45:00|1294.2|1293|1293.4|1292.2|1294.2|1293|1293.4|1292.2|13
1623991800000|2021-06-18 04:50:00|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1292.3|1291.1|21
1623992100000|2021-06-18 04:55:00|1293.1|1291.9|1293|1291.8|1293.4|1292.2|1291.9|1290.7|113
1623992400000|2021-06-18 05:00:00|1293.1|1291.9|1285.7|1284.5|1293.1|1291.9|1283.2|1281.2|149
1623992700000|2021-06-18 05:05:00|1285.8|1284.6|1285.9|1284.7|1287|1285.8|1285.2|1284|220
1623993000000|2021-06-18 05:10:00|1286.1|1284.9|1285|1283.8|1286.4|1285.2|1284.2|1283|53
1623993300000|2021-06-18 05:15:00|1284.7|1283.5|1284.4|1283.2|1284.9|1283.7|1281.7|1280.5|166
1623993600000|2021-06-18 05:20:00|1284.3|1283.1|1285.3|1284.1|1286|1284.8|1284.2|1283|68
1623993900000|2021-06-18 05:25:00|1285.4|1284.2|1284.5|1283.3|1286.3|1285.1|1284.4|1283.2|55
1623994200000|2021-06-18 05:30:00|1284.4|1283.2|1288.4|1287.2|1288.5|1287.3|1284.4|1283.2|88
1623994500000|2021-06-18 05:35:00|1288.3|1287.1|1287.8|1286.6|1288.6|1287.4|1287|1285.8|125
1623994800000|2021-06-18 05:40:00|1287.6|1286.4|1290.5|1289.3|1291.3|1290.1|1287.6|1286.4|98
1623995100000|2021-06-18 05:45:00|1290.6|1289.4|1292.2|1291|1292.9|1291.7|1290.6|1289.4|60
1623995400000|2021-06-18 05:50:00|1292.3|1291.1|1290.6|1289.4|1292.7|1291.5|1290.2|1289|68
1623995700000|2021-06-18 05:55:00|1290.7|1289.5|1288.3|1287.1|1291.7|1290.5|1287.9|1286.7|87
1623996000000|2021-06-18 06:00:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1287.2|1286|38
1623996300000|2021-06-18 06:05:00|1288.2|1287|1288.8|1287.6|1289.3|1288.1|1288|1286.8|97
1623996600000|2021-06-18 06:10:00|1288.9|1287.7|1290.5|1289.3|1290.7|1289.5|1288.7|1287.5|74
1623996900000|2021-06-18 06:15:00|1290.6|1289.4|1288.2|1287|1290.6|1289.4|1288.2|1287|61
1623997200000|2021-06-18 06:20:00|1288.4|1287.2|1286.8|1285.6|1289.1|1287.9|1286.8|1285.6|26
1623997500000|2021-06-18 06:25:00|1286.9|1285.7|1286.7|1285.5|1287.5|1286.3|1286.6|1285.4|39
1623997800000|2021-06-18 06:30:00|1286.5|1285.3|1286.8|1285.6|1287.3|1286.1|1286.3|1285.1|63
1623998100000|2021-06-18 06:35:00|1287|1285.8|1286.9|1285.7|1288.3|1287.1|1286.7|1285.5|64
1623998400000|2021-06-18 06:40:00|1286.8|1285.6|1286.9|1285.7|1287.6|1286.4|1286.4|1285.2|86
1623998700000|2021-06-18 06:45:00|1287|1285.8|1282.7|1281.5|1287.2|1286|1282.7|1281.5|192
1623999000000|2021-06-18 06:50:00|1282.5|1281.3|1285.2|1284|1285.4|1284.2|1282.5|1281.3|77
1623999300000|2021-06-18 06:55:00|1285.3|1284.1|1283.5|1282.3|1285.7|1284.5|1283.5|1282.3|105
1623999600000|2021-06-18 07:00:00|1283.3|1282.1|1284.7|1283.5|1285.3|1284.1|1283.1|1281.9|203
1623999900000|2021-06-18 07:05:00|1284.8|1283.6|1285|1283.8|1285.8|1284.6|1284.2|1283|50
1624000200000|2021-06-18 07:10:00|1284.9|1283.7|1285.5|1284.3|1285.6|1284.4|1284.3|1283.1|69
1624000500000|2021-06-18 07:15:00|1285.4|1284.2|1285.8|1284.6|1285.8|1284.6|1284.5|1283.3|48
1624000800000|2021-06-18 07:20:00|1285.5|1284.3|1287.8|1286.6|1288.1|1286.9|1285.5|1284.3|50
1624001100000|2021-06-18 07:25:00|1288|1286.8|1289.8|1288.6|1289.8|1288.6|1287.6|1286.4|52
1624001400000|2021-06-18 07:30:00|1289.9|1288.7|1291.5|1290.3|1291.8|1290.6|1288.4|1287.2|80
1624001700000|2021-06-18 07:35:00|1291.4|1290.2|1290.8|1289.6|1292.1|1290.9|1290.2|1289|64
1624002000000|2021-06-18 07:40:00|1290.6|1289.4|1292.1|1290.9|1292.7|1291.5|1290.4|1289.2|78
1624002300000|2021-06-18 07:45:00|1291.5|1290.3|1293.5|1292.3|1293.8|1292.6|1291.5|1290.3|77
1624002600000|2021-06-18 07:50:00|1293.8|1292.6|1295.4|1294.2|1295.4|1294.2|1293.4|1292.2|128
1624002900000|2021-06-18 07:55:00|1295.3|1294.1|1296.6|1295.4|1297.4|1296.2|1294.8|1293.6|202
1624003200000|2021-06-18 08:00:00|1296.7|1295.5|1297.5|1296.3|1297.7|1296.5|1295.3|1294.1|156
1624003500000|2021-06-18 08:05:00|1297.3|1296.1|1297.2|1296|1297.8|1296.6|1296.5|1295.3|55
1624003800000|2021-06-18 08:10:00|1296.9|1295.7|1297.9|1296.7|1298|1296.8|1296.1|1294.9|118
1624004100000|2021-06-18 08:15:00|1298|1296.8|1302.7|1301.5|1302.8|1301.6|1297.9|1296.7|404
1624004400000|2021-06-18 08:20:00|1302.9|1301.7|1300.6|1299.4|1303|1301.8|1300.2|1299|192
1624004700000|2021-06-18 08:25:00|1300.7|1299.5|1301.7|1300.5|1302.3|1301.1|1298.7|1297.5|122
1624005000000|2021-06-18 08:30:00|1301.6|1300.4|1305.5|1304.3|1306.5|1305.3|1300.9|1299.7|183
1624005300000|2021-06-18 08:35:00|1305.4|1304.2|1310.3|1309.1|1310.5|1309.3|1304.9|1303.7|345
1624005600000|2021-06-18 08:40:00|1310.4|1309.2|1309.7|1308.5|1314.5|1313.3|1308.7|1307.5|369
1624005900000|2021-06-18 08:45:00|1309.6|1308.4|1307.2|1306|1310.2|1309|1307.2|1306|251
1624006200000|2021-06-18 08:50:00|1307.3|1306.1|1306.4|1305.2|1307.7|1306.5|1305.7|1304.5|187
1624006500000|2021-06-18 08:55:00|1306.5|1305.3|1306.7|1305.5|1307.4|1306.2|1306.2|1305|54
1624006800000|2021-06-18 09:00:00|1306.6|1305.4|1306.3|1305.1|1306.8|1305.6|1305.8|1304.6|54
1624007100000|2021-06-18 09:05:00|1306.2|1305|1307.8|1306.6|1308|1306.8|1306.2|1305|60
1624007400000|2021-06-18 09:10:00|1307.7|1306.5|1308.1|1306.9|1308.9|1307.7|1307.3|1306.1|87
1624007700000|2021-06-18 09:15:00|1308|1306.8|1307.9|1306.7|1309.4|1308.2|1307.7|1306.5|107
1624008000000|2021-06-18 09:20:00|1307.7|1306.5|1310.4|1309.2|1310.6|1309.4|1307.6|1306.4|45
1624008300000|2021-06-18 09:25:00|1310.2|1309|1310.2|1309|1311.3|1310.1|1309.9|1308.7|23
1624008600000|2021-06-18 09:30:00|1310.3|1309.1|1311.1|1309.9|1311.6|1310.4|1310.1|1308.9|62
1624008900000|2021-06-18 09:35:00|1310.4|1309.2|1310.9|1309.7|1312.3|1311.1|1310.2|1309|58
1624009200000|2021-06-18 09:40:00|1310.8|1309.6|1310.1|1308.9|1310.9|1309.7|1310|1308.8|21
1624009500000|2021-06-18 09:45:00|1310|1308.8|1309.4|1308.2|1310.6|1309.4|1307.9|1306.7|109
1624009800000|2021-06-18 09:50:00|1309.2|1308|1309.9|1308.7|1309.9|1308.7|1308.7|1307.5|90
1624010100000|2021-06-18 09:55:00|1309.8|1308.6|1309.2|1308|1309.8|1308.6|1307.3|1306.1|85
1624010400000|2021-06-18 10:00:00|1309.1|1307.9|1307.4|1306.2|1309.9|1308.7|1307.4|1306.2|58
1624010700000|2021-06-18 10:05:00|1307.2|1306|1304.7|1303.5|1307.2|1306|1304.5|1303.3|117
1624011000000|2021-06-18 10:10:00|1304.6|1303.4|1305|1303.8|1306|1304.8|1304.4|1303.2|66
1624011300000|2021-06-18 10:15:00|1304.9|1303.7|1303.9|1302.7|1305.8|1304.6|1303.5|1302.3|66
1624011600000|2021-06-18 10:20:00|1303.7|1302.5|1304.6|1303.4|1304.9|1303.7|1303.7|1302.5|81
1624011900000|2021-06-18 10:25:00|1304.7|1303.5|1307.7|1306.5|1308.5|1307.3|1304.7|1303.5|170
1624012200000|2021-06-18 10:30:00|1307.4|1306.2|1307.2|1306|1308|1306.8|1305.9|1304.7|57
1624012500000|2021-06-18 10:35:00|1307.1|1305.9|1310.2|1309|1310.3|1309.1|1307|1305.8|53
1624012800000|2021-06-18 10:40:00|1310|1308.8|1309.5|1308.3|1310.3|1309.1|1309.2|1308|59
1624013100000|2021-06-18 10:45:00|1309.4|1308.2|1308.9|1307.7|1310.2|1309|1308.6|1307.4|125
1624013400000|2021-06-18 10:50:00|1309.1|1307.9|1311|1309.8|1311.7|1310.5|1308.8|1307.6|73
1624013700000|2021-06-18 10:55:00|1311.4|1310.2|1315|1313.8|1315|1313.8|1311.1|1309.9|149
1624014000000|2021-06-18 11:00:00|1314.9|1313.7|1313.9|1312.7|1315.2|1314|1313|1311.8|104
1624014300000|2021-06-18 11:05:00|1313.8|1312.6|1317.2|1316|1318.2|1317|1313.3|1312.1|212
1624014600000|2021-06-18 11:10:00|1317.6|1316.4|1322.1|1320.9|1322.3|1321.1|1317.5|1316.3|379
1624014900000|2021-06-18 11:15:00|1322|1320.8|1321.2|1320|1323.3|1322.1|1320.8|1319.6|203
1624015200000|2021-06-18 11:20:00|1321.1|1319.9|1325.5|1324.3|1325.5|1324.3|1318.6|1317.4|209
1624015500000|2021-06-18 11:25:00|1325.2|1324|1324.1|1322.9|1327.1|1325.9|1323.8|1322.6|131
1624015800000|2021-06-18 11:30:00|1323.9|1322.7|1323.7|1322.5|1325.3|1324.1|1323.6|1322.4|87
1624016100000|2021-06-18 11:35:00|1323.6|1322.4|1322.7|1321.5|1323.9|1322.7|1322.5|1321.3|143
1624016400000|2021-06-18 11:40:00|1322.4|1321.2|1318.3|1317.1|1322.9|1321.7|1317.3|1316.1|189
1624016700000|2021-06-18 11:45:00|1318.2|1317|1317|1315.8|1318.7|1317.5|1316.5|1315.3|97
1624017000000|2021-06-18 11:50:00|1317.2|1316|1316.6|1315.4|1319.6|1318.4|1316.3|1315.1|100
1624017300000|2021-06-18 11:55:00|1316.4|1315.2|1315.8|1314.6|1316.6|1315.4|1315.6|1314.4|201
1624017600000|2021-06-18 12:00:00|1315.9|1314.7|1314|1312.8|1315.9|1314.7|1313.5|1312.3|83
1624017900000|2021-06-18 12:05:00|1314.1|1312.9|1307.9|1306.7|1314.7|1313.5|1306.1|1304.6|307
1624018200000|2021-06-18 12:10:00|1307.8|1306.6|1311.9|1310.7|1312|1310.8|1307.3|1306.1|390
1624018500000|2021-06-18 12:15:00|1311.8|1310.6|1312.5|1311.3|1314.1|1312.9|1311.6|1310.4|168
1624018800000|2021-06-18 12:20:00|1312.6|1311.4|1313.1|1311.9|1314.2|1313|1311.6|1310.4|102
1624019100000|2021-06-18 12:25:00|1313.2|1312|1315.7|1314.5|1315.7|1314.5|1313.2|1312|171
1624019400000|2021-06-18 12:30:00|1315.6|1314.4|1319.1|1317.9|1319.1|1317.9|1314.9|1313.7|167
1624019700000|2021-06-18 12:35:00|1319.2|1318|1320.4|1319.2|1322.6|1321|1319.2|1318|177
1624020000000|2021-06-18 12:40:00|1320.6|1319.4|1320.1|1318.9|1321.9|1320.2|1318.2|1317|235
1624023000000|2021-06-18 13:30:00|1320.4|1319.2|1302.7|1301.5|1320.4|1319.2|1301.3|1300.1|1518
1624023300000|2021-06-18 13:35:00|1302.4|1301.2|1309.3|1308.1|1314|1312.8|1301|1299.8|1034
1624023600000|2021-06-18 13:40:00|1309.5|1308.3|1309|1307.8|1309.5|1308.3|1303.9|1302.7|1161
1624023900000|2021-06-18 13:45:00|1308.9|1307.7|1306.4|1305.2|1311.2|1310|1306|1304.8|768
1624024200000|2021-06-18 13:50:00|1306.5|1305.3|1304.1|1302.9|1308.1|1306.9|1303.9|1302.7|752
1624024500000|2021-06-18 13:55:00|1304.4|1303.2|1303.4|1302.2|1307.4|1306.2|1302.4|1301.2|747
1624024800000|2021-06-18 14:00:00|1303.5|1302.3|1298.9|1297.7|1303.9|1302.7|1297.9|1296.7|787
1624025100000|2021-06-18 14:05:00|1299.2|1298|1299.8|1298.6|1300|1298.8|1296.7|1295.5|700
1624025400000|2021-06-18 14:10:00|1299.7|1298.5|1299.3|1298.1|1302|1300.8|1298|1296.8|733
1624025700000|2021-06-18 14:15:00|1299.2|1298|1300.8|1299.6|1301.8|1300.6|1298.2|1297|594
1624026000000|2021-06-18 14:20:00|1300.9|1299.7|1301.2|1300|1303|1301.8|1300.2|1299|652
1624026300000|2021-06-18 14:25:00|1301.3|1300.1|1304.4|1303.2|1304.4|1303.2|1300.3|1299.1|572
1624026600000|2021-06-18 14:30:00|1304.3|1303.1|1315.1|1313.9|1315.2|1314|1304.2|1303|997
1624026900000|2021-06-18 14:35:00|1315|1313.8|1317.5|1316.3|1318.1|1316.9|1313.9|1312.7|820
1624027200000|2021-06-18 14:40:00|1317.6|1316.4|1314.7|1313.5|1317.9|1316.7|1312.7|1311.5|656
1624027500000|2021-06-18 14:45:00|1314.6|1313.4|1313.1|1311.9|1315.8|1314.6|1311.4|1310.2|598
1624027800000|2021-06-18 14:50:00|1313|1311.8|1309.2|1308|1313.1|1311.9|1308.3|1307.1|635
1624028100000|2021-06-18 14:55:00|1308.8|1307.6|1307.5|1306.3|1310.8|1309.6|1307|1305.8|449
1624028400000|2021-06-18 15:00:00|1307.6|1306.4|1310.4|1309.2|1310.4|1309.2|1306.4|1305.2|399
1624028700000|2021-06-18 15:05:00|1310.5|1309.3|1315.5|1314.3|1315.9|1314.7|1309.5|1308.3|378
1624029000000|2021-06-18 15:10:00|1315.6|1314.4|1313.6|1312.4|1319.5|1318.3|1313.3|1312.1|620
1624029300000|2021-06-18 15:15:00|1313.7|1312.5|1317.1|1315.9|1317.5|1316.3|1313.3|1312.1|260
1624029600000|2021-06-18 15:20:00|1317.2|1316|1315.6|1314.4|1318.8|1317.6|1314.5|1313.3|399
1624029900000|2021-06-18 15:25:00|1315.5|1314.3|1317.5|1316.3|1317.5|1316.3|1314.3|1313.1|216
1624030200000|2021-06-18 15:30:00|1317.6|1316.4|1319|1317.8|1319|1317.8|1315.9|1314.7|250
1624030500000|2021-06-18 15:35:00|1318.9|1317.7|1321.5|1320.3|1323.8|1322.6|1318.9|1317.7|545
1624030800000|2021-06-18 15:40:00|1321.2|1320|1325|1323.8|1325|1323.8|1321.2|1320|315
1624031100000|2021-06-18 15:45:00|1324.9|1323.7|1323.2|1322|1325.8|1324.6|1323.2|1322|356
1624031400000|2021-06-18 15:50:00|1323.4|1322.2|1322.3|1321.1|1325.5|1324.3|1320.6|1319.4|392
1624031700000|2021-06-18 15:55:00|1322|1320.8|1327.8|1326.6|1328|1326.8|1322|1320.8|529
1624032000000|2021-06-18 16:00:00|1327.9|1326.7|1328.8|1327.6|1329.2|1328|1326.5|1325.3|426
1624032300000|2021-06-18 16:05:00|1328.9|1327.7|1328.7|1327.5|1329.5|1328.3|1327.8|1326.6|296
1624032600000|2021-06-18 16:10:00|1328.6|1327.4|1332.8|1331.6|1334|1332.8|1328.3|1327.1|731
1624032900000|2021-06-18 16:15:00|1332.9|1331.7|1331.8|1330.6|1333.3|1332.1|1330.2|1329|356
1624033200000|2021-06-18 16:20:00|1332.1|1330.9|1328.4|1327.2|1332.1|1330.9|1327.1|1325.9|285
1624033500000|2021-06-18 16:25:00|1328.5|1327.3|1327.1|1325.9|1329.9|1328.7|1326.6|1325.4|516
1624033800000|2021-06-18 16:30:00|1327.3|1326.1|1327|1325.8|1328.4|1327.2|1325.3|1324.1|393
1624034100000|2021-06-18 16:35:00|1326.8|1325.6|1330.9|1329.7|1331.5|1330.3|1326.5|1325.3|350
1624034400000|2021-06-18 16:40:00|1330.8|1329.6|1331.7|1330.5|1333|1331.8|1330.6|1329.4|333
1624034700000|2021-06-18 16:45:00|1331.8|1330.6|1333.2|1332|1334.4|1333.2|1330.9|1329.7|520
1624035000000|2021-06-18 16:50:00|1333.6|1332.4|1333|1331.8|1334.1|1332.9|1332|1330.8|400
1624035300000|2021-06-18 16:55:00|1333.3|1332.1|1334.4|1333.2|1334.9|1333.7|1333|1331.8|330
1624035600000|2021-06-18 17:00:00|1334.5|1333.3|1330.6|1329.4|1334.5|1333.3|1330.3|1329.1|266
1624035900000|2021-06-18 17:05:00|1330.4|1329.2|1330.4|1329.2|1333|1331.8|1330.3|1329.1|306
1624036200000|2021-06-18 17:10:00|1330.5|1329.3|1332.3|1331.1|1332.8|1331.6|1330.5|1329.3|255
1624036500000|2021-06-18 17:15:00|1332.1|1330.9|1332.2|1331|1333.2|1332|1331.2|1330|219
1624036800000|2021-06-18 17:20:00|1332.1|1330.9|1333.9|1332.7|1335.5|1334.3|1332|1330.8|542
1624037100000|2021-06-18 17:25:00|1333.7|1332.5|1337.7|1336.5|1337.8|1336.6|1333.5|1332.3|594
1624037400000|2021-06-18 17:30:00|1337.1|1335.9|1335.5|1334.3|1337.4|1336.2|1335.4|1334.2|290
1624037700000|2021-06-18 17:35:00|1335.8|1334.6|1335.9|1334.7|1337.2|1336|1335.5|1334.3|190
1624038000000|2021-06-18 17:40:00|1336.2|1335|1335.1|1333.9|1337.7|1336.5|1334.8|1333.6|242
1624038300000|2021-06-18 17:45:00|1335.2|1334|1333.5|1332.3|1335.2|1334|1332.4|1331.2|333
1624038600000|2021-06-18 17:50:00|1333.6|1332.4|1329.8|1328.6|1333.9|1332.7|1329.7|1328.5|299
1624038900000|2021-06-18 17:55:00|1329.7|1328.5|1330|1328.8|1331.7|1330.5|1329.2|1328|411
1624039200000|2021-06-18 18:00:00|1330.2|1329|1329|1327.8|1333.1|1331.9|1328.7|1327.5|483
1624039500000|2021-06-18 18:05:00|1329.1|1327.9|1330.2|1329|1331.3|1330.1|1329.1|1327.9|334
1624039800000|2021-06-18 18:10:00|1330.3|1329.1|1329.3|1328.1|1333.4|1332.2|1326.7|1325.5|1068
1624040100000|2021-06-18 18:15:00|1329.4|1328.2|1330.6|1329.4|1331.4|1330.2|1327.8|1326.6|583
1624233600000|2021-06-21 00:00:00|1298.3|1297.1|1313.5|1312.3|1316.3|1315.1|1298.3|1296.2|717
1624233900000|2021-06-21 00:05:00|1313.2|1312|1312.4|1311.2|1314.2|1313|1311.1|1309.9|201
1624234200000|2021-06-21 00:10:00|1312.3|1311.1|1311|1309.8|1312.4|1311.2|1310.6|1309.4|40
1624234500000|2021-06-21 00:15:00|1310.9|1309.7|1315.9|1314.7|1316.1|1314.9|1310.7|1309.5|84
1624234800000|2021-06-21 00:20:00|1316|1314.8|1315.3|1314.1|1317.6|1316.4|1314.8|1313.6|237
1624235100000|2021-06-21 00:25:00|1315.2|1314|1317.4|1316.2|1317.5|1316.3|1315.2|1314|52
1624235400000|2021-06-21 00:30:00|1317.3|1316.1|1318.5|1317.3|1318.5|1317.3|1315.9|1314.7|50
1624235700000|2021-06-21 00:35:00|1317.9|1316.7|1317.9|1316.7|1318.5|1317.3|1317.9|1316.7|40
1624236000000|2021-06-21 00:40:00|1317.8|1316.6|1315.9|1314.7|1317.8|1316.6|1314.1|1312.9|69
1624236300000|2021-06-21 00:45:00|1316.1|1314.9|1313.2|1312|1316.1|1314.9|1312.1|1310.9|27
1624236600000|2021-06-21 00:50:00|1313.4|1312.2|1313.5|1312.3|1313.6|1312.4|1312.2|1311|52
1624236900000|2021-06-21 00:55:00|1313.2|1312|1313|1311.8|1313.7|1312.5|1312.8|1311.6|23
1624237200000|2021-06-21 01:00:00|1313.2|1312|1307.7|1306.5|1313.7|1312.5|1305.7|1304.5|208
1624237500000|2021-06-21 01:05:00|1307.8|1306.6|1307.3|1306.1|1308.2|1307|1305.7|1304.5|95
1624237800000|2021-06-21 01:10:00|1307.2|1306|1306.9|1305.7|1308.2|1307|1306.2|1305|39
1624238100000|2021-06-21 01:15:00|1306.8|1305.6|1305.4|1304.2|1306.8|1305.6|1304.6|1303.4|72
1624238400000|2021-06-21 01:20:00|1305.5|1304.3|1304.8|1303.6|1305.5|1304.3|1303.8|1302.6|129
1624238700000|2021-06-21 01:25:00|1305|1303.8|1304.9|1303.7|1305.7|1304.5|1303.1|1301.9|89
1624239000000|2021-06-21 01:30:00|1304.8|1303.6|1304.2|1303|1304.9|1303.7|1304.1|1302.9|54
1624239300000|2021-06-21 01:35:00|1304.3|1303.1|1304.2|1303|1304.5|1303.3|1304.1|1302.9|18
1624239600000|2021-06-21 01:40:00|1304.3|1303.1|1303.8|1302.6|1304.5|1303.3|1303.7|1302.5|25
1624239900000|2021-06-21 01:45:00|1304.1|1302.9|1304.1|1302.9|1304.5|1303.3|1304.1|1302.9|26
1624240200000|2021-06-21 01:50:00|1304.4|1303.2|1304.2|1303|1305.1|1303.9|1303.8|1302.6|23
1624240500000|2021-06-21 01:55:00|1304.1|1302.9|1305.5|1304.3|1305.7|1304.5|1304.1|1302.9|25
1624240800000|2021-06-21 02:00:00|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.1|1303.9|27
1624241100000|2021-06-21 02:05:00|1305.7|1304.5|1307.4|1306.2|1307.5|1306.3|1305.5|1304.3|59
1624241400000|2021-06-21 02:10:00|1307.5|1306.3|1307.5|1306.3|1307.7|1306.5|1306.3|1305.1|26
1624241700000|2021-06-21 02:15:00|1307.1|1305.9|1306.4|1305.2|1307.2|1306|1305.4|1304.2|22
1624242000000|2021-06-21 02:20:00|1306.5|1305.3|1306.5|1305.3|1306.8|1305.6|1305.5|1304.3|13
1624242300000|2021-06-21 02:25:00|1306.8|1305.6|1306.7|1305.5|1307.3|1306.1|1306.6|1305.4|26
1624242600000|2021-06-21 02:30:00|1306.8|1305.6|1307.7|1306.5|1307.7|1306.5|1305.6|1304.4|36
1624242900000|2021-06-21 02:35:00|1307.3|1306.1|1306.8|1305.6|1307.3|1306.1|1306.2|1305|12
1624243200000|2021-06-21 02:40:00|1306.5|1305.3|1307.6|1306.4|1307.8|1306.6|1306.2|1305|15
1624243500000|2021-06-21 02:45:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.1|1305.9|39
1624243800000|2021-06-21 02:50:00|1307.5|1306.3|1310.1|1308.9|1310.1|1308.9|1307.4|1306.2|39
1624244100000|2021-06-21 02:55:00|1310|1308.8|1310.5|1309.3|1310.5|1309.3|1309|1307.8|15
1624244400000|2021-06-21 03:00:00|1311.1|1309.9|1309.4|1308.2|1311.1|1309.9|1308.7|1307.5|33
1624244700000|2021-06-21 03:05:00|1309.2|1308|1307.5|1306.3|1309.2|1308|1307.3|1306.1|37
1624245000000|2021-06-21 03:10:00|1307.4|1306.2|1306.9|1305.7|1308|1306.8|1306.9|1305.7|40
1624245300000|2021-06-21 03:15:00|1307|1305.8|1307.5|1306.3|1307.6|1306.4|1306.3|1305.1|27
1624245600000|2021-06-21 03:20:00|1307.4|1306.2|1306.9|1305.7|1307.5|1306.3|1306.7|1305.5|11
1624245900000|2021-06-21 03:25:00|1306.8|1305.6|1305.7|1304.5|1306.8|1305.6|1305.1|1303.9|27
1624246200000|2021-06-21 03:30:00|1305.8|1304.6|1305.4|1304.2|1305.9|1304.7|1305.2|1304|20
1624246500000|2021-06-21 03:35:00|1305.5|1304.3|1306|1304.8|1306|1304.8|1305.5|1304.3|1
1624246800000|2021-06-21 03:40:00|1306.1|1304.9|1305.6|1304.4|1306.1|1304.9|1305.5|1304.3|0
1624247100000|2021-06-21 03:45:00|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.2|1304|3
1624247400000|2021-06-21 03:50:00|1306.1|1304.9|1306.3|1305.1|1306.5|1305.3|1305.7|1304.5|17
1624247700000|2021-06-21 03:55:00|1306.2|1305|1306.3|1305.1|1306.4|1305.2|1305.8|1304.6|8
1624248000000|2021-06-21 04:00:00|1306.2|1305|1305.8|1304.6|1306.2|1305|1305.6|1304.4|2
1624248300000|2021-06-21 04:05:00|1305.7|1304.5|1305.9|1304.7|1306|1304.8|1305.6|1304.4|2
1624248600000|2021-06-21 04:10:00|1305.7|1304.5|1305.6|1304.4|1306|1304.8|1305.6|1304.4|10
1624248900000|2021-06-21 04:15:00|1305.8|1304.6|1305.8|1304.6|1306|1304.8|1305.5|1304.3|6
1624249200000|2021-06-21 04:20:00|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.5|1304.3|2
1624249500000|2021-06-21 04:25:00|1305.7|1304.5|1305.3|1304.1|1305.7|1304.5|1305.2|1304|5
1624249800000|2021-06-21 04:30:00|1305.4|1304.2|1305|1303.8|1305.8|1304.6|1304.7|1303.5|18
1624250100000|2021-06-21 04:35:00|1304.9|1303.7|1305.2|1304|1305.3|1304.1|1304.8|1303.6|18
1624250400000|2021-06-21 04:40:00|1304.9|1303.7|1305|1303.8|1305.2|1304|1304.9|1303.7|8
1624250700000|2021-06-21 04:45:00|1305.1|1303.9|1305|1303.8|1305.9|1304.7|1304.8|1303.6|8
1624251000000|2021-06-21 04:50:00|1304.9|1303.7|1305.6|1304.4|1305.7|1304.5|1304.9|1303.7|8
1624251300000|2021-06-21 04:55:00|1305.5|1304.3|1305|1303.8|1305.6|1304.4|1304.9|1303.7|8
1624251600000|2021-06-21 05:00:00|1305.1|1303.9|1303.4|1302.2|1305.5|1304.3|1303.4|1302.2|12
1624251900000|2021-06-21 05:05:00|1303.7|1302.5|1303.7|1302.5|1304|1302.8|1303.4|1302.2|7
1624252200000|2021-06-21 05:10:00|1303.4|1302.2|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|11
1624252500000|2021-06-21 05:15:00|1303.7|1302.5|1303.6|1302.4|1304.1|1302.9|1303.5|1302.3|12
1624252800000|2021-06-21 05:20:00|1303.5|1302.3|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|3
1624253100000|2021-06-21 05:25:00|1303.5|1302.3|1304|1302.8|1304|1302.8|1303.5|1302.3|7
1624253400000|2021-06-21 05:30:00|1304.1|1302.9|1303.1|1301.9|1304.1|1302.9|1302.5|1301.3|82
1624253700000|2021-06-21 05:35:00|1303|1301.8|1302.9|1301.7|1303.3|1302.1|1302.5|1301.3|20
1624254000000|2021-06-21 05:40:00|1302.7|1301.5|1302.7|1301.5|1303.3|1302.1|1302.5|1301.3|11
1624254300000|2021-06-21 05:45:00|1302.8|1301.6|1303.6|1302.4|1303.8|1302.6|1302.5|1301.3|34
1624254600000|2021-06-21 05:50:00|1303.8|1302.6|1304.4|1303.2|1304.9|1303.7|1303.4|1302.2|12
1624254900000|2021-06-21 05:55:00|1304.6|1303.4|1305.5|1304.3|1305.9|1304.7|1304.6|1303.4|16
1624255200000|2021-06-21 06:00:00|1305.4|1304.2|1306.2|1305|1306.9|1305.7|1305.3|1304.1|64
1624255500000|2021-06-21 06:05:00|1306|1304.8|1306.2|1305|1306.6|1305.4|1305.7|1304.5|9
1624255800000|2021-06-21 06:10:00|1306.1|1304.9|1307.8|1306.6|1307.9|1306.7|1306|1304.8|30
1624256100000|2021-06-21 06:15:00|1307.7|1306.5|1308.2|1307|1308.3|1307.1|1307.1|1305.9|20
1624256400000|2021-06-21 06:20:00|1308.1|1306.9|1306.9|1305.7|1308.1|1306.9|1305.6|1304.4|25
1624256700000|2021-06-21 06:25:00|1307.2|1306|1308.4|1307.2|1308.6|1307.4|1307.2|1306|24
1624257000000|2021-06-21 06:30:00|1308.3|1307.1|1309.4|1308.2|1310.1|1308.9|1307.9|1306.7|22
1624257300000|2021-06-21 06:35:00|1309.2|1308|1307.8|1306.6|1309.3|1308.1|1307.2|1306|77
1624257600000|2021-06-21 06:40:00|1308|1306.8|1307.1|1305.9|1308.6|1307.4|1307|1305.8|65
1624257900000|2021-06-21 06:45:00|1307.2|1306|1307.9|1306.7|1308.8|1307.6|1307.1|1305.9|33
1624258200000|2021-06-21 06:50:00|1308.1|1306.9|1306.3|1305.1|1308.1|1306.9|1306.3|1305.1|31
1624258500000|2021-06-21 06:55:00|1306.4|1305.2|1306.2|1305|1307.2|1306|1306.1|1304.9|20
1624258800000|2021-06-21 07:00:00|1306.5|1305.3|1304.2|1303|1306.5|1305.3|1304.2|1303|65
1624259100000|2021-06-21 07:05:00|1304.5|1303.3|1303.4|1302.2|1304.5|1303.3|1302.7|1301.5|147
1624259400000|2021-06-21 07:10:00|1303.1|1301.9|1302.8|1301.6|1304.1|1302.9|1302.8|1301.6|80
1624259700000|2021-06-21 07:15:00|1302.5|1301.3|1302.5|1301.3|1303.4|1302.2|1302.3|1301.1|60
1624260000000|2021-06-21 07:20:00|1302.6|1301.4|1303.4|1302.2|1304.1|1302.9|1302.3|1301.1|38
1624260300000|2021-06-21 07:25:00|1303.3|1302.1|1304.1|1302.9|1304.1|1302.9|1302.6|1301.4|9
1624260600000|2021-06-21 07:30:00|1304.4|1303.2|1303.1|1301.9|1304.7|1303.5|1302.5|1301.3|23
1624260900000|2021-06-21 07:35:00|1303.2|1302|1303.2|1302|1303.7|1302.5|1302.7|1301.5|18
1624261200000|2021-06-21 07:40:00|1303.1|1301.9|1303.8|1302.6|1304.3|1303.1|1302.9|1301.7|36
1624261500000|2021-06-21 07:45:00|1303.9|1302.7|1304.2|1303|1304.9|1303.7|1303.6|1302.4|28
1624261800000|2021-06-21 07:50:00|1304.1|1302.9|1303.5|1302.3|1304.1|1302.9|1302.7|1301.5|59
1624262100000|2021-06-21 07:55:00|1303.9|1302.7|1305.4|1304.2|1305.7|1304.5|1303.8|1302.6|118
1624262400000|2021-06-21 08:00:00|1305.3|1304.1|1303.2|1302|1306|1304.8|1303.1|1301.9|49
1624262700000|2021-06-21 08:05:00|1303.1|1301.9|1304.2|1303|1304.2|1303|1302.8|1301.6|15
1624263000000|2021-06-21 08:10:00|1304.3|1303.1|1305.9|1304.7|1305.9|1304.7|1304.3|1303.1|19
1624263300000|2021-06-21 08:15:00|1305.8|1304.6|1306.1|1304.9|1306.8|1305.6|1305.5|1304.3|11
1624263600000|2021-06-21 08:20:00|1305.9|1304.7|1306.2|1305|1306.9|1305.7|1305.9|1304.7|31
1624263900000|2021-06-21 08:25:00|1306|1304.8|1305.2|1304|1306.1|1304.9|1305.1|1303.9|5
1624264200000|2021-06-21 08:30:00|1305.1|1303.9|1304.8|1303.6|1305.6|1304.4|1304.8|1303.6|8
1624264500000|2021-06-21 08:35:00|1305.1|1303.9|1304|1302.8|1305.1|1303.9|1303.5|1302.3|41
1624264800000|2021-06-21 08:40:00|1304.3|1303.1|1304.8|1303.6|1305.1|1303.9|1304.2|1303|18
1624265100000|2021-06-21 08:45:00|1304.5|1303.3|1304.9|1303.7|1305.4|1304.2|1304.4|1303.2|8
1624265400000|2021-06-21 08:50:00|1305|1303.8|1306.5|1305.3|1306.6|1305.4|1304|1302.8|36
1624265700000|2021-06-21 08:55:00|1306.6|1305.4|1305|1303.8|1306.6|1305.4|1304.9|1303.7|9
1624266000000|2021-06-21 09:00:00|1304.9|1303.7|1305.9|1304.7|1306.1|1304.9|1304.6|1303.4|14
1624266300000|2021-06-21 09:05:00|1306|1304.8|1306.5|1305.3|1306.7|1305.5|1305.8|1304.6|21
1624266600000|2021-06-21 09:10:00|1306.6|1305.4|1305.9|1304.7|1306.7|1305.5|1305.1|1303.9|10
1624266900000|2021-06-21 09:15:00|1305.5|1304.3|1305.8|1304.6|1306.5|1305.3|1304.8|1303.6|7
1624267200000|2021-06-21 09:20:00|1305.9|1304.7|1304.1|1302.9|1306.1|1304.9|1304|1302.8|7
1624267500000|2021-06-21 09:25:00|1304.4|1303.2|1303.4|1302.2|1304.6|1303.4|1303.1|1301.9|30
1624267800000|2021-06-21 09:30:00|1303.3|1302.1|1302.3|1301.1|1304.1|1302.9|1302.3|1301.1|23
1624268100000|2021-06-21 09:35:00|1302.1|1300.9|1299|1297.8|1302.6|1301.4|1298.7|1297.5|78
1624268400000|2021-06-21 09:40:00|1298.9|1297.7|1300.5|1299.3|1300.8|1299.6|1298.5|1297.3|33
1624268700000|2021-06-21 09:45:00|1300.6|1299.4|1301.6|1300.4|1301.9|1300.7|1300.4|1299.2|21
1624269000000|2021-06-21 09:50:00|1301.8|1300.6|1301.8|1300.6|1302.7|1301.5|1301.6|1300.4|21
1624269300000|2021-06-21 09:55:00|1301.9|1300.7|1300.5|1299.3|1301.9|1300.7|1299.8|1298.6|7
1624269600000|2021-06-21 10:00:00|1300.3|1299.1|1302.9|1301.7|1303.3|1302.1|1300.3|1299.1|172
1624269900000|2021-06-21 10:05:00|1302.7|1301.5|1301.6|1300.4|1302.7|1301.5|1301.6|1300.4|25
1624270200000|2021-06-21 10:10:00|1301.1|1299.9|1301.2|1300|1301.3|1300.1|1299.4|1298.2|56
1624270500000|2021-06-21 10:15:00|1301.5|1300.3|1300.5|1299.3|1301.6|1300.4|1300.5|1299.3|10
1624270800000|2021-06-21 10:20:00|1300.4|1299.2|1300.1|1298.9|1300.7|1299.5|1299.2|1298|18
1624271100000|2021-06-21 10:25:00|1300.2|1299|1299.6|1298.4|1300.3|1299.1|1299.1|1297.9|14
1624271400000|2021-06-21 10:30:00|1299.5|1298.3|1300|1298.8|1300.1|1298.9|1299.1|1297.9|6
1624271700000|2021-06-21 10:35:00|1299.7|1298.5|1301.5|1300.3|1301.5|1300.3|1299.4|1298.2|8
1624272000000|2021-06-21 10:40:00|1301.6|1300.4|1301.5|1300.3|1302.6|1301.4|1301.4|1300.2|18
1624272300000|2021-06-21 10:45:00|1301.6|1300.4|1301.8|1300.6|1302.5|1301.3|1301.4|1300.2|24
1624272600000|2021-06-21 10:50:00|1301.7|1300.5|1303.2|1302|1303.3|1302.1|1301.7|1300.5|29
1624272900000|2021-06-21 10:55:00|1303.5|1302.3|1303.7|1302.5|1303.8|1302.6|1303.1|1301.9|69
1624273200000|2021-06-21 11:00:00|1303.6|1302.4|1303.4|1302.2|1304.3|1303.1|1303.1|1301.9|42
1624273500000|2021-06-21 11:05:00|1303.1|1301.9|1301.7|1300.5|1303.4|1302.2|1301.4|1300.2|21
1624273800000|2021-06-21 11:10:00|1302|1300.8|1302.8|1301.6|1302.8|1301.6|1301.4|1300.2|11
1624274100000|2021-06-21 11:15:00|1302.9|1301.7|1303|1301.8|1303.3|1302.1|1302.1|1300.9|12
1624274400000|2021-06-21 11:20:00|1302.9|1301.7|1300.4|1299.2|1303|1301.8|1299.7|1298.5|43
1624274700000|2021-06-21 11:25:00|1300.3|1299.1|1299.4|1298.2|1300.7|1299.5|1299.4|1298.2|12
1624275000000|2021-06-21 11:30:00|1299.5|1298.3|1299|1297.8|1299.6|1298.4|1298.4|1297.2|140
1624275300000|2021-06-21 11:35:00|1299.4|1298.2|1299|1297.8|1300.2|1299|1298.9|1297.7|151
1624275600000|2021-06-21 11:40:00|1298.9|1297.7|1298.3|1297.1|1299.1|1297.9|1298|1296.8|19
1624275900000|2021-06-21 11:45:00|1298.4|1297.2|1299.4|1298.2|1299.5|1298.3|1297.1|1295.9|107
1624276200000|2021-06-21 11:50:00|1299.5|1298.3|1299.4|1298.2|1300|1298.8|1299.1|1297.9|11
1624276500000|2021-06-21 11:55:00|1299.5|1298.3|1299|1297.8|1299.5|1298.3|1297.8|1296.6|29
1624276800000|2021-06-21 12:00:00|1299.1|1297.9|1300|1298.8|1301|1299.8|1297.7|1296.5|105
1624277100000|2021-06-21 12:05:00|1300.1|1298.9|1300|1298.8|1300.8|1299.6|1299.6|1298.4|59
1624277400000|2021-06-21 12:10:00|1299.9|1298.7|1300.2|1299|1300.7|1299.5|1299.3|1298.1|30
1624277700000|2021-06-21 12:15:00|1299.9|1298.7|1298|1296.8|1300.2|1299|1298|1296.8|12
1624278000000|2021-06-21 12:20:00|1297.9|1296.7|1293.9|1292.7|1298.1|1296.9|1293.6|1292.4|126
1624278300000|2021-06-21 12:25:00|1294.1|1292.9|1295.4|1294.2|1295.4|1294.2|1293.8|1292.6|127
1624278600000|2021-06-21 12:30:00|1295.3|1294.1|1296.4|1295.2|1296.9|1295.7|1295.3|1294.1|45
1624278900000|2021-06-21 12:35:00|1296.1|1294.9|1297.4|1296.2|1297.6|1296.4|1296|1294.8|80
1624279200000|2021-06-21 12:40:00|1297.5|1296.3|1299.4|1298.2|1299.6|1298.4|1297.2|1296|45
1624282200000|2021-06-21 13:30:00|1300.2|1299|1300.9|1299.7|1303.5|1302.3|1291.8|1290.6|1025
1624282500000|2021-06-21 13:35:00|1300.7|1299.5|1306.8|1305.6|1306.8|1305.6|1296.2|1295|1046
1624282800000|2021-06-21 13:40:00|1306.9|1305.7|1309.9|1308.7|1310|1308.8|1305.3|1304.1|961
1624283100000|2021-06-21 13:45:00|1309.8|1308.6|1305.9|1304.7|1309.8|1308.6|1305.6|1304.4|608
1624283400000|2021-06-21 13:50:00|1306|1304.8|1305.2|1304|1308.7|1307.5|1304.9|1303.7|523
1624283700000|2021-06-21 13:55:00|1305.3|1304.1|1310.7|1309.5|1311.2|1310|1303.8|1302.6|663
1624284000000|2021-06-21 14:00:00|1310.4|1309.2|1310.2|1309|1311.5|1310.3|1309.7|1308.5|528
1624284300000|2021-06-21 14:05:00|1310.4|1309.2|1311.7|1310.5|1314.2|1313|1309.9|1308.7|383
1624284600000|2021-06-21 14:10:00|1311.9|1310.7|1312|1310.8|1312.4|1311.2|1309.9|1308.7|560
1624284900000|2021-06-21 14:15:00|1311.9|1310.7|1314|1312.8|1314.9|1313.7|1311.8|1310.6|703
1624285200000|2021-06-21 14:20:00|1313.9|1312.7|1315.8|1314.6|1317|1315.8|1313.9|1312.7|376
1624285500000|2021-06-21 14:25:00|1315.9|1314.7|1317.3|1316.1|1317.6|1316.4|1314.9|1313.7|401
1624285800000|2021-06-21 14:30:00|1317|1315.8|1322.1|1320.9|1322.4|1321.2|1316.6|1315.4|415
1624286100000|2021-06-21 14:35:00|1321.9|1320.7|1320.5|1319.3|1322.6|1321.4|1319.3|1318.1|586
1624286400000|2021-06-21 14:40:00|1320.6|1319.4|1322.1|1320.9|1324.9|1323.7|1320.6|1319.4|509
1624286700000|2021-06-21 14:45:00|1322.2|1321|1323.2|1322|1323.6|1322.4|1322.1|1320.9|291
1624287000000|2021-06-21 14:50:00|1323|1321.8|1325.2|1324|1325.2|1324|1322.4|1321.2|248
1624287300000|2021-06-21 14:55:00|1325|1323.8|1322.9|1321.7|1327|1325.8|1322.9|1321.7|455
1624287600000|2021-06-21 15:00:00|1322.8|1321.6|1325|1323.8|1325.2|1324|1322.4|1321.2|367
1624287900000|2021-06-21 15:05:00|1325.1|1323.9|1325.1|1323.9|1326.4|1325.2|1324.8|1323.6|139
1624288200000|2021-06-21 15:10:00|1325.2|1324|1321.8|1320.6|1325.4|1324.2|1321.4|1320.2|257
1624288500000|2021-06-21 15:15:00|1321.4|1320.2|1320|1318.8|1322.1|1320.9|1317.9|1316.7|365
1624288800000|2021-06-21 15:20:00|1320.1|1318.9|1322.7|1321.5|1322.7|1321.5|1320.1|1318.9|334
1624289100000|2021-06-21 15:25:00|1322.5|1321.3|1327.2|1326|1328.4|1327.2|1322.2|1321|307
1624289400000|2021-06-21 15:30:00|1327.3|1326.1|1327.7|1326.5|1328.9|1327.7|1326.7|1325.5|316
1624289700000|2021-06-21 15:35:00|1327.4|1326.2|1328.2|1327|1328.9|1327.7|1325.7|1324.5|197
1624290000000|2021-06-21 15:40:00|1328.3|1327.1|1331.3|1330.1|1331.3|1330.1|1328.2|1327|238
1624290300000|2021-06-21 15:45:00|1331.6|1330.4|1334.3|1333.1|1336.8|1335.6|1331.3|1330.1|605
1624290600000|2021-06-21 15:50:00|1334.4|1333.2|1333.4|1332.2|1336.3|1335.1|1332.8|1331.6|502
1624290900000|2021-06-21 15:55:00|1333.3|1332.1|1331|1329.8|1333.6|1332.4|1331|1329.8|413
1624291200000|2021-06-21 16:00:00|1331.2|1330|1332.4|1331.2|1332.6|1331.4|1330.6|1329.4|215
1624291500000|2021-06-21 16:05:00|1332.3|1331.1|1332.8|1331.6|1334.4|1333.2|1332.1|1330.9|158
1624291800000|2021-06-21 16:10:00|1332.6|1331.4|1332.6|1331.4|1333.3|1332.1|1331|1329.8|322
1624292100000|2021-06-21 16:15:00|1332.7|1331.5|1331.5|1330.3|1333.1|1331.9|1330.8|1329.6|199
1624292400000|2021-06-21 16:20:00|1331.3|1330.1|1330.8|1329.6|1331.8|1330.6|1328.9|1327.7|346
1624292700000|2021-06-21 16:25:00|1330.9|1329.7|1329.7|1328.5|1331.4|1330.2|1327.9|1326.7|187
1624293000000|2021-06-21 16:30:00|1329.5|1328.3|1331|1329.8|1331.5|1330.3|1329.2|1328|173
1624293300000|2021-06-21 16:35:00|1330.8|1329.6|1329.8|1328.6|1330.8|1329.6|1329.5|1328.3|148
1624293600000|2021-06-21 16:40:00|1329.7|1328.5|1325.7|1324.5|1329.8|1328.6|1324.4|1323.2|494
1624293900000|2021-06-21 16:45:00|1325.8|1324.6|1326.8|1325.6|1327.5|1326.3|1325.4|1324.2|201
1624294200000|2021-06-21 16:50:00|1326.7|1325.5|1327.7|1326.5|1329.1|1327.9|1326.1|1324.9|239
1624294500000|2021-06-21 16:55:00|1327.5|1326.3|1326.1|1324.9|1328|1326.8|1325.6|1324.4|401
1624294800000|2021-06-21 17:00:00|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1325.7|1324.5|139
1624295100000|2021-06-21 17:05:00|1326.8|1325.6|1327.6|1326.4|1327.6|1326.4|1325.6|1324.4|277
1624295400000|2021-06-21 17:10:00|1327.4|1326.2|1327.1|1325.9|1328.1|1326.9|1325.9|1324.7|232
1624295700000|2021-06-21 17:15:00|1327|1325.8|1325.6|1324.4|1327.3|1326.1|1325.5|1324.3|158
1624296000000|2021-06-21 17:20:00|1325.7|1324.5|1327.6|1326.4|1327.7|1326.5|1325.7|1324.5|103
1624296300000|2021-06-21 17:25:00|1327.7|1326.5|1328|1326.8|1328.5|1327.3|1327.4|1326.2|175
1624296600000|2021-06-21 17:30:00|1328.1|1326.9|1327.3|1326.1|1329|1327.8|1327.1|1325.9|100
1624296900000|2021-06-21 17:35:00|1327.4|1326.2|1325.2|1324|1327.8|1326.6|1325|1323.8|201
1624297200000|2021-06-21 17:40:00|1325.1|1323.9|1321.1|1319.9|1325.2|1324|1320.7|1319.5|570
1624297500000|2021-06-21 17:45:00|1321.3|1320.1|1322.6|1321.4|1323.5|1322.3|1321.2|1320|358
1624297800000|2021-06-21 17:50:00|1322.7|1321.5|1322.7|1321.5|1323.1|1321.9|1321.5|1320.3|124
1624298100000|2021-06-21 17:55:00|1322.8|1321.6|1322.2|1321|1323.9|1322.7|1321.9|1320.7|276
1624298400000|2021-06-21 18:00:00|1322.3|1321.1|1328.4|1327.2|1328.6|1327.4|1322.3|1321.1|333
1624298700000|2021-06-21 18:05:00|1328.2|1327|1330.8|1329.6|1331|1329.8|1327.7|1326.5|510
1624299000000|2021-06-21 18:10:00|1330.7|1329.5|1330.8|1329.6|1332.1|1330.9|1329.4|1328.2|841
1624299300000|2021-06-21 18:15:00|1331|1329.8|1332.7|1331.5|1333.6|1332.4|1330.6|1329.4|473
1624320000000|2021-06-22 00:00:00|1334.5|1333.3|1340.3|1339.1|1340.5|1339.3|1334.5|1333.3|566
1624320300000|2021-06-22 00:05:00|1340.1|1338.9|1336.9|1335.7|1340.6|1339.4|1336.9|1335.7|148
1624320600000|2021-06-22 00:10:00|1336.8|1335.6|1337.9|1336.7|1338.4|1337.2|1335.8|1334.6|91
1624320900000|2021-06-22 00:15:00|1338.3|1337.1|1339.3|1338.1|1339.6|1338.4|1337.9|1336.7|41
1624321200000|2021-06-22 00:20:00|1339|1337.8|1336.7|1335.5|1339.9|1338.7|1336.6|1335.4|61
1624321500000|2021-06-22 00:25:00|1336.6|1335.4|1336.1|1334.9|1336.6|1335.4|1335.2|1334|29
1624321800000|2021-06-22 00:30:00|1335.6|1334.4|1334.4|1333.2|1335.7|1334.5|1334.3|1333.1|15
1624322100000|2021-06-22 00:35:00|1334.6|1333.4|1335.8|1334.6|1336.5|1335.3|1334.6|1333.4|33
1624322400000|2021-06-22 00:40:00|1335.7|1334.5|1332.7|1331.5|1336.2|1335|1332.2|1331|71
1624322700000|2021-06-22 00:45:00|1333|1331.8|1333.4|1332.2|1334.7|1333.5|1332.5|1331.3|26
1624323000000|2021-06-22 00:50:00|1333.5|1332.3|1333.5|1332.3|1334.4|1333.2|1333.1|1331.9|20
1624323300000|2021-06-22 00:55:00|1333.6|1332.4|1333.2|1332|1334.5|1333.3|1333.2|1332|3
1624323600000|2021-06-22 01:00:00|1333.1|1331.9|1327|1325.8|1333.1|1331.9|1327|1325.8|490
1624323900000|2021-06-22 01:05:00|1327.1|1325.9|1326.2|1325|1327.2|1326|1326|1324.8|71
1624324200000|2021-06-22 01:10:00|1326.3|1325.1|1326|1324.8|1326.5|1325.3|1325|1323.8|104
1624324500000|2021-06-22 01:15:00|1325.9|1324.7|1326.6|1325.4|1327.7|1326.5|1325.5|1324.3|44
1624324800000|2021-06-22 01:20:00|1326.5|1325.3|1327.2|1326|1327.3|1326.1|1326.4|1325.2|97
1624325100000|2021-06-22 01:25:00|1327.1|1325.9|1325.7|1324.5|1327.1|1325.9|1325.4|1324.2|22
1624325400000|2021-06-22 01:30:00|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|16
1624325700000|2021-06-22 01:35:00|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1324.4|1323.2|35
1624326000000|2021-06-22 01:40:00|1325.7|1324.5|1323.9|1322.7|1325.7|1324.5|1323.9|1322.7|68
1624326300000|2021-06-22 01:45:00|1324|1322.8|1324.2|1323|1324.6|1323.4|1324|1322.8|32
1624326600000|2021-06-22 01:50:00|1324.1|1322.9|1322.4|1321.2|1324.3|1323.1|1322|1320.8|48
1624326900000|2021-06-22 01:55:00|1322.3|1321.1|1322.9|1321.7|1322.9|1321.7|1322|1320.8|21
1624327200000|2021-06-22 02:00:00|1323.1|1321.9|1323.5|1322.3|1324|1322.8|1323.1|1321.9|22
1624327500000|2021-06-22 02:05:00|1323.7|1322.5|1323.2|1322|1323.7|1322.5|1323|1321.8|7
1624327800000|2021-06-22 02:10:00|1323.3|1322.1|1323.5|1322.3|1323.7|1322.5|1323.2|1322|7
1624328100000|2021-06-22 02:15:00|1323.6|1322.4|1324.8|1323.6|1325.1|1323.9|1323.6|1322.4|11
1624328400000|2021-06-22 02:20:00|1324.5|1323.3|1323.9|1322.7|1324.5|1323.3|1323.9|1322.7|4
1624328700000|2021-06-22 02:25:00|1324|1322.8|1324.4|1323.2|1324.5|1323.3|1323.9|1322.7|6
1624329000000|2021-06-22 02:30:00|1324.5|1323.3|1324|1322.8|1325.5|1324.3|1323.8|1322.6|24
1624329300000|2021-06-22 02:35:00|1324.1|1322.9|1324.3|1323.1|1324.5|1323.3|1323.8|1322.6|6
1624329600000|2021-06-22 02:40:00|1324.2|1323|1325.1|1323.9|1325.5|1324.3|1323.9|1322.7|23
1624329900000|2021-06-22 02:45:00|1325|1323.8|1324.5|1323.3|1326|1324.8|1324.3|1323.1|28
1624330200000|2021-06-22 02:50:00|1324.6|1323.4|1324.8|1323.6|1324.9|1323.7|1324.5|1323.3|3
1624330500000|2021-06-22 02:55:00|1324.6|1323.4|1323.3|1322.1|1324.9|1323.7|1323.1|1321.9|20
1624330800000|2021-06-22 03:00:00|1323.2|1322|1323.3|1322.1|1323.9|1322.7|1322.9|1321.7|16
1624331100000|2021-06-22 03:05:00|1323.4|1322.2|1322.5|1321.3|1323.4|1322.2|1322.4|1321.2|26
1624331400000|2021-06-22 03:10:00|1322.4|1321.2|1323.1|1321.9|1323.3|1322.1|1322.2|1321|18
1624331700000|2021-06-22 03:15:00|1323|1321.8|1324.4|1323.2|1324.5|1323.3|1322.9|1321.7|19
1624332000000|2021-06-22 03:20:00|1324.5|1323.3|1325.3|1324.1|1325.6|1324.4|1324.5|1323.3|46
1624332300000|2021-06-22 03:25:00|1325.6|1324.4|1325.3|1324.1|1326|1324.8|1325.3|1324.1|26
1624332600000|2021-06-22 03:30:00|1325.1|1323.9|1324.6|1323.4|1325.5|1324.3|1324.2|1323|7
1624332900000|2021-06-22 03:35:00|1324.4|1323.2|1325.2|1324|1325.3|1324.1|1324.4|1323.2|12
1624333200000|2021-06-22 03:40:00|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1624333500000|2021-06-22 03:45:00|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.6|1323.4|5
1624333800000|2021-06-22 03:50:00|1324.6|1323.4|1324.7|1323.5|1324.9|1323.7|1324.5|1323.3|1
1624334100000|2021-06-22 03:55:00|1324.4|1323.2|1324.8|1323.6|1325|1323.8|1324.4|1323.2|1
1624334400000|2021-06-22 04:00:00|1324.9|1323.7|1325.4|1324.2|1325.4|1324.2|1324.8|1323.6|2
1624334700000|2021-06-22 04:05:00|1325|1323.8|1325.2|1324|1325.3|1324.1|1325|1323.8|6
1624335000000|2021-06-22 04:10:00|1325.1|1323.9|1325|1323.8|1325.4|1324.2|1325|1323.8|5
1624335300000|2021-06-22 04:15:00|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325|1323.8|0
1624335600000|2021-06-22 04:20:00|1325.6|1324.4|1327.7|1326.5|1327.8|1326.6|1325.6|1324.4|44
1624335900000|2021-06-22 04:25:00|1327.8|1326.6|1327.7|1326.5|1328.4|1327.2|1327.2|1326|26
1624336200000|2021-06-22 04:30:00|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.4|1326.2|1
1624336500000|2021-06-22 04:35:00|1327.9|1326.7|1327.6|1326.4|1328.6|1327.4|1327.6|1326.4|11
1624336800000|2021-06-22 04:40:00|1327.5|1326.3|1327.4|1326.2|1327.9|1326.7|1327|1325.8|3
1624337100000|2021-06-22 04:45:00|1327.5|1326.3|1326.8|1325.6|1327.6|1326.4|1326.6|1325.4|4
1624337400000|2021-06-22 04:50:00|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1325.9|1324.7|3
1624337700000|2021-06-22 04:55:00|1326.3|1325.1|1325.2|1324|1326.3|1325.1|1325.2|1324|9
1624338000000|2021-06-22 05:00:00|1325.5|1324.3|1325.7|1324.5|1326.1|1324.9|1325.3|1324.1|6
1624338300000|2021-06-22 05:05:00|1325.6|1324.4|1326.2|1325|1326.6|1325.4|1325.5|1324.3|2
1624338600000|2021-06-22 05:10:00|1326|1324.8|1324.7|1323.5|1326|1324.8|1324.6|1323.4|7
1624338900000|2021-06-22 05:15:00|1324.8|1323.6|1324|1322.8|1325|1323.8|1324|1322.8|2
1624339200000|2021-06-22 05:20:00|1324.1|1322.9|1323.8|1322.6|1324.6|1323.4|1323.8|1322.6|11
1624339500000|2021-06-22 05:25:00|1323.6|1322.4|1324|1322.8|1324.1|1322.9|1323.1|1321.9|7
1624339800000|2021-06-22 05:30:00|1324.2|1323|1324.1|1322.9|1324.8|1323.6|1323.5|1322.3|8
1624340100000|2021-06-22 05:35:00|1324.3|1323.1|1323.4|1322.2|1324.3|1323.1|1323|1321.8|11
1624340400000|2021-06-22 05:40:00|1323.5|1322.3|1324.9|1323.7|1325|1323.8|1323.4|1322.2|9
1624340700000|2021-06-22 05:45:00|1324.7|1323.5|1323.5|1322.3|1324.7|1323.5|1323.4|1322.2|22
1624341000000|2021-06-22 05:50:00|1323.4|1322.2|1322.9|1321.7|1323.7|1322.5|1322.9|1321.7|19
1624341300000|2021-06-22 05:55:00|1322.8|1321.6|1320.6|1319.4|1323.2|1322|1320.5|1319.3|11
1624341600000|2021-06-22 06:00:00|1320.7|1319.5|1322.4|1321.2|1322.9|1321.7|1320.6|1319.4|18
1624341900000|2021-06-22 06:05:00|1322.2|1321|1322.7|1321.5|1322.9|1321.7|1321.8|1320.6|16
1624342200000|2021-06-22 06:10:00|1322.6|1321.4|1322.3|1321.1|1322.8|1321.6|1322|1320.8|17
1624342500000|2021-06-22 06:15:00|1322.2|1321|1322.4|1321.2|1323.2|1322|1322.1|1320.9|12
1624342800000|2021-06-22 06:20:00|1322.1|1320.9|1322.8|1321.6|1323.5|1322.3|1321.7|1320.5|23
1624343100000|2021-06-22 06:25:00|1322.9|1321.7|1323.3|1322.1|1323.4|1322.2|1322.8|1321.6|16
1624343400000|2021-06-22 06:30:00|1323.1|1321.9|1322.3|1321.1|1323.5|1322.3|1322.2|1321|21
1624343700000|2021-06-22 06:35:00|1322.2|1321|1322.8|1321.6|1323.1|1321.9|1321.4|1320.2|33
1624344000000|2021-06-22 06:40:00|1323|1321.8|1321.2|1320|1323.1|1321.9|1321|1319.8|33
1624344300000|2021-06-22 06:45:00|1321.3|1320.1|1320.7|1319.5|1321.7|1320.5|1320.5|1319.3|24
1624344600000|2021-06-22 06:50:00|1320.8|1319.6|1321.8|1320.6|1321.8|1320.6|1320.8|1319.6|7
1624344900000|2021-06-22 06:55:00|1321.5|1320.3|1322.2|1321|1322.7|1321.5|1321.1|1319.9|13
1624345200000|2021-06-22 07:00:00|1322|1320.8|1322.3|1321.1|1322.8|1321.6|1321.7|1320.5|1
1624345500000|2021-06-22 07:05:00|1322.2|1321|1321.8|1320.6|1323.5|1322.3|1321.8|1320.6|10
1624345800000|2021-06-22 07:10:00|1321.7|1320.5|1320.7|1319.5|1322.2|1321|1320.6|1319.4|7
1624346100000|2021-06-22 07:15:00|1320.6|1319.4|1321.1|1319.9|1321.4|1320.2|1318.5|1317.3|25
1624346400000|2021-06-22 07:20:00|1321|1319.8|1321.9|1320.7|1322.2|1321|1321|1319.8|10
1624346700000|2021-06-22 07:25:00|1321.8|1320.6|1319.6|1318.4|1321.8|1320.6|1319.6|1318.4|9
1624347000000|2021-06-22 07:30:00|1319.7|1318.5|1320.3|1319.1|1320.9|1319.7|1319.7|1318.5|14
1624347300000|2021-06-22 07:35:00|1320.2|1319|1319.2|1318|1320.3|1319.1|1318.6|1317.4|14
1624347600000|2021-06-22 07:40:00|1319.1|1317.9|1318.1|1316.9|1319.3|1318.1|1317.8|1316.6|45
1624347900000|2021-06-22 07:45:00|1318.2|1317|1318.8|1317.6|1319.3|1318.1|1318.2|1317|13
1624348200000|2021-06-22 07:50:00|1318.5|1317.3|1315.9|1314.7|1319|1317.8|1315.5|1314.3|37
1624348500000|2021-06-22 07:55:00|1315.7|1314.5|1318.1|1316.9|1318.1|1316.9|1315.7|1314.5|52
1624348800000|2021-06-22 08:00:00|1318|1316.8|1318.2|1317|1319.9|1318.7|1318|1316.8|27
1624349100000|2021-06-22 08:05:00|1318.4|1317.2|1318.5|1317.3|1319.1|1317.9|1318.2|1317|24
1624349400000|2021-06-22 08:10:00|1318.4|1317.2|1317.9|1316.7|1318.8|1317.6|1317.5|1316.3|74
1624349700000|2021-06-22 08:15:00|1317.8|1316.6|1317.6|1316.4|1318|1316.8|1317.3|1316.1|23
1624350000000|2021-06-22 08:20:00|1317.4|1316.2|1317|1315.8|1318|1316.8|1316.8|1315.6|26
1624350300000|2021-06-22 08:25:00|1316.9|1315.7|1316.9|1315.7|1317.1|1315.9|1316.4|1315.2|11
1624350600000|2021-06-22 08:30:00|1317|1315.8|1316.9|1315.7|1317.8|1316.6|1316.5|1315.3|25
1624350900000|2021-06-22 08:35:00|1316.6|1315.4|1315.5|1314.3|1316.7|1315.5|1315.2|1314|27
1624351200000|2021-06-22 08:40:00|1315.3|1314.1|1316.3|1315.1|1316.3|1315.1|1315.2|1314|44
1624351500000|2021-06-22 08:45:00|1316.2|1315|1317.1|1315.9|1317.6|1316.4|1315.7|1314.5|26
1624351800000|2021-06-22 08:50:00|1317|1315.8|1317.8|1316.6|1318|1316.8|1315.9|1314.7|22
1624352100000|2021-06-22 08:55:00|1317.7|1316.5|1317.3|1316.1|1317.9|1316.7|1316.9|1315.7|15
1624352400000|2021-06-22 09:00:00|1317.2|1316|1319.2|1318|1319.2|1318|1316.6|1315.4|56
1624352700000|2021-06-22 09:05:00|1319.5|1318.3|1317.7|1316.5|1319.6|1318.4|1317.7|1316.5|19
1624353000000|2021-06-22 09:10:00|1317.5|1316.3|1317.9|1316.7|1318|1316.8|1316.9|1315.7|12
1624353300000|2021-06-22 09:15:00|1318|1316.8|1317.4|1316.2|1318|1316.8|1316.9|1315.7|21
1624353600000|2021-06-22 09:20:00|1317.7|1316.5|1317|1315.8|1317.7|1316.5|1315.9|1314.7|42
1624353900000|2021-06-22 09:25:00|1317.3|1316.1|1316.6|1315.4|1317.4|1316.2|1316.3|1315.1|31
1624354200000|2021-06-22 09:30:00|1316.5|1315.3|1315.7|1314.5|1316.5|1315.3|1315.3|1314.1|6
1624354500000|2021-06-22 09:35:00|1315.6|1314.4|1315.9|1314.7|1315.9|1314.7|1315.1|1313.9|38
1624354800000|2021-06-22 09:40:00|1315.6|1314.4|1314.4|1313.2|1315.9|1314.7|1314.1|1312.9|46
1624355100000|2021-06-22 09:45:00|1314.3|1313.1|1315.4|1314.2|1315.6|1314.4|1313.8|1312.6|31
1624355400000|2021-06-22 09:50:00|1315.7|1314.5|1313.6|1312.4|1315.9|1314.7|1313.4|1312.2|914
1624355700000|2021-06-22 09:55:00|1313.5|1312.3|1313.3|1312.1|1314.8|1313.6|1313.3|1312.1|58
1624356000000|2021-06-22 10:00:00|1313.4|1312.2|1312.9|1311.7|1313.8|1312.6|1312.4|1311.2|35
1624356300000|2021-06-22 10:05:00|1312.7|1311.5|1311.9|1310.7|1313.2|1312|1311.9|1310.7|17
1624356600000|2021-06-22 10:10:00|1311.7|1310.5|1311.5|1310.3|1311.9|1310.7|1309.9|1308.7|34
1624356900000|2021-06-22 10:15:00|1311.6|1310.4|1313|1311.8|1313|1311.8|1311.4|1310.2|24
1624357200000|2021-06-22 10:20:00|1312.8|1311.6|1311.6|1310.4|1312.9|1311.7|1311.5|1310.3|21
1624357500000|2021-06-22 10:25:00|1311.7|1310.5|1313.4|1312.2|1313.4|1312.2|1311.6|1310.4|12
1624357800000|2021-06-22 10:30:00|1313.7|1312.5|1312.5|1311.3|1313.7|1312.5|1312.3|1311.1|16
1624358100000|2021-06-22 10:35:00|1312.6|1311.4|1312.8|1311.6|1313.5|1312.3|1312.6|1311.4|21
1624358400000|2021-06-22 10:40:00|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1311|1309.8|48
1624358700000|2021-06-22 10:45:00|1312.6|1311.4|1315.8|1314.6|1316.9|1315.7|1312.5|1311.3|56
1624359000000|2021-06-22 10:50:00|1315.7|1314.5|1318.2|1317|1318.4|1317.2|1315.7|1314.5|30
1624359300000|2021-06-22 10:55:00|1318.3|1317.1|1316.5|1315.3|1318.6|1317.4|1316.5|1315.3|31
1624359600000|2021-06-22 11:00:00|1316.3|1315.1|1316.5|1315.3|1317.3|1316.1|1315.9|1314.7|18
1624359900000|2021-06-22 11:05:00|1316.3|1315.1|1316.7|1315.5|1318.2|1317|1315.9|1314.7|55
1624360200000|2021-06-22 11:10:00|1316.6|1315.4|1317.7|1316.5|1317.8|1316.6|1315.3|1314.1|33
1624360500000|2021-06-22 11:15:00|1317.8|1316.6|1318.8|1317.6|1319.7|1318.5|1317.7|1316.5|50
1624360800000|2021-06-22 11:20:00|1318.5|1317.3|1320.5|1319.3|1320.6|1319.4|1318.5|1317.3|28
1624361100000|2021-06-22 11:25:00|1320.3|1319.1|1323.1|1321.9|1323.3|1322.1|1320.2|1319|93
1624361400000|2021-06-22 11:30:00|1323.2|1322|1326.2|1325|1326.6|1325.4|1321.6|1320.4|70
1624361700000|2021-06-22 11:35:00|1326.1|1324.9|1324|1322.8|1326.5|1325.3|1323.9|1322.7|107
1624362000000|2021-06-22 11:40:00|1323.9|1322.7|1325.3|1324.1|1325.7|1324.5|1322.9|1321.7|121
1624362300000|2021-06-22 11:45:00|1325.2|1324|1325.7|1324.5|1326|1324.8|1323.5|1322.3|60
1624362600000|2021-06-22 11:50:00|1325.8|1324.6|1323.6|1322.4|1325.8|1324.6|1323.3|1322.1|24
1624362900000|2021-06-22 11:55:00|1323.5|1322.3|1324.3|1323.1|1325|1323.8|1322.7|1321.5|22
1624363200000|2021-06-22 12:00:00|1324.2|1323|1324.7|1323.5|1325.3|1324.1|1324|1322.8|194
1624363500000|2021-06-22 12:05:00|1324.3|1323.1|1327.4|1326.2|1328|1326.8|1324.2|1323|263
1624363800000|2021-06-22 12:10:00|1327.2|1326|1326|1324.8|1327.5|1326.3|1326|1324.8|74
1624364100000|2021-06-22 12:15:00|1326.1|1324.9|1327.2|1326|1327.2|1326|1325.1|1323.9|63
1624364400000|2021-06-22 12:20:00|1326.8|1325.6|1327.2|1326|1328.6|1327.4|1326.8|1325.6|78
1624364700000|2021-06-22 12:25:00|1327.4|1326.2|1324.9|1323.7|1328.3|1327.1|1324.9|1323.7|71
1624365000000|2021-06-22 12:30:00|1325.1|1323.9|1324.3|1323.1|1325.4|1324.2|1324.1|1322.9|47
1624365300000|2021-06-22 12:35:00|1324.2|1323|1324.3|1323.1|1324.4|1323.2|1323.6|1322.4|42
1624365600000|2021-06-22 12:40:00|1324.2|1323|1324.7|1323.5|1325.2|1324|1323.6|1322.4|61
1624368600000|2021-06-22 13:30:00|1323.2|1322|1319.7|1318.5|1325.6|1324.4|1319.4|1318.2|926
1624368900000|2021-06-22 13:35:00|1319.6|1318.4|1320.2|1319|1322.5|1321.3|1318.1|1316.9|335
1624369200000|2021-06-22 13:40:00|1320.1|1318.9|1320.2|1319|1321.1|1319.9|1318.8|1317.6|205
1624369500000|2021-06-22 13:45:00|1320|1318.8|1322.5|1321.3|1322.7|1321.5|1318.7|1317.5|330
1624369800000|2021-06-22 13:50:00|1322.7|1321.5|1329.2|1328|1331.6|1330.4|1322.5|1321.3|676
1624370100000|2021-06-22 13:55:00|1329|1327.8|1328.4|1327.2|1329.4|1328.2|1326.1|1324.9|356
1624370400000|2021-06-22 14:00:00|1328|1326.8|1330|1328.8|1331|1329.8|1327.4|1326.2|495
1624370700000|2021-06-22 14:05:00|1330.2|1329|1325.7|1324.5|1330.3|1329.1|1325.7|1324.5|426
1624371000000|2021-06-22 14:10:00|1325.8|1324.6|1328.4|1327.2|1328.5|1327.3|1324.7|1323.5|263
1624371300000|2021-06-22 14:15:00|1328.2|1327|1332.3|1331.1|1332.8|1331.6|1328|1326.8|513
1624371600000|2021-06-22 14:20:00|1332.1|1330.9|1329.6|1328.4|1332.7|1331.5|1328.8|1327.6|437
1624371900000|2021-06-22 14:25:00|1329.3|1328.1|1328.9|1327.7|1329.8|1328.6|1328.6|1327.4|165
1624372200000|2021-06-22 14:30:00|1328.8|1327.6|1332.3|1331.1|1333.1|1331.9|1328.8|1327.6|290
1624372500000|2021-06-22 14:35:00|1332.6|1331.4|1331|1329.8|1334.1|1332.9|1330.9|1329.7|522
1624372800000|2021-06-22 14:40:00|1331.1|1329.9|1330.3|1329.1|1332.4|1331.2|1330.3|1329.1|394
1624373100000|2021-06-22 14:45:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1328.1|1326.9|265
1624373400000|2021-06-22 14:50:00|1330.4|1329.2|1331.4|1330.2|1332.3|1331.1|1329.5|1328.3|199
1624373700000|2021-06-22 14:55:00|1331.5|1330.3|1330.8|1329.6|1332.7|1331.5|1330.8|1329.6|186
1624374000000|2021-06-22 15:00:00|1330.6|1329.4|1331.7|1330.5|1331.8|1330.6|1330.3|1329.1|215
1624374300000|2021-06-22 15:05:00|1331.8|1330.6|1332.1|1330.9|1332.8|1331.6|1330.7|1329.5|607
1624374600000|2021-06-22 15:10:00|1332.2|1331|1331.1|1329.9|1332.4|1331.2|1330.6|1329.4|253
1624374900000|2021-06-22 15:15:00|1331.2|1330|1328.4|1327.2|1331.8|1330.6|1328.2|1327|427
1624375200000|2021-06-22 15:20:00|1328.2|1327|1329.2|1328|1329.4|1328.2|1327.3|1326.1|499
1624375500000|2021-06-22 15:25:00|1329.4|1328.2|1329.6|1328.4|1329.8|1328.6|1328.2|1327|255
1624375800000|2021-06-22 15:30:00|1329.5|1328.3|1329.8|1328.6|1330.6|1329.4|1329.4|1328.2|300
1624376100000|2021-06-22 15:35:00|1329.5|1328.3|1327.8|1326.6|1330.6|1329.4|1327.6|1326.4|169
1624376400000|2021-06-22 15:40:00|1327.9|1326.7|1327.8|1326.6|1328.4|1327.2|1325.7|1324.5|252
1624376700000|2021-06-22 15:45:00|1327.6|1326.4|1330.8|1329.6|1331.3|1330.1|1327.3|1326.1|168
1624377000000|2021-06-22 15:50:00|1331.3|1330.1|1328.8|1327.6|1331.3|1330.1|1328.5|1327.3|110
1624377300000|2021-06-22 15:55:00|1329|1327.8|1330.3|1329.1|1330.9|1329.7|1328.8|1327.6|192
1624377600000|2021-06-22 16:00:00|1330.4|1329.2|1331.6|1330.4|1332.9|1331.7|1330.1|1328.9|273
1624377900000|2021-06-22 16:05:00|1331.5|1330.3|1332.3|1331.1|1332.7|1331.5|1330.6|1329.4|131
1624378200000|2021-06-22 16:10:00|1332.2|1331|1329.8|1328.6|1332.2|1331|1329.8|1328.6|152
1624378500000|2021-06-22 16:15:00|1329.7|1328.5|1327.2|1326|1329.8|1328.6|1326.4|1325.2|219
1624378800000|2021-06-22 16:20:00|1327.1|1325.9|1327.6|1326.4|1329.3|1328.1|1325.8|1324.6|221
1624379100000|2021-06-22 16:25:00|1327.8|1326.6|1323.8|1322.6|1328.3|1327.1|1323.8|1322.6|422
1624379400000|2021-06-22 16:30:00|1324|1322.8|1324.3|1323.1|1325.4|1324.2|1322.3|1321.1|271
1624379700000|2021-06-22 16:35:00|1324.5|1323.3|1321.6|1320.4|1324.8|1323.6|1321.4|1320.2|213
1624380000000|2021-06-22 16:40:00|1321.7|1320.5|1321.7|1320.5|1322.5|1321.3|1320.2|1319|289
1624380300000|2021-06-22 16:45:00|1321.6|1320.4|1321.8|1320.6|1322.4|1321.2|1320.7|1319.5|147
1624380600000|2021-06-22 16:50:00|1321.9|1320.7|1319|1317.8|1322|1320.8|1318.2|1317|401
1624380900000|2021-06-22 16:55:00|1318.7|1317.5|1318|1316.8|1319.5|1318.3|1316.9|1315.7|325
1624381200000|2021-06-22 17:00:00|1317.9|1316.7|1317|1315.8|1319.5|1318.3|1317|1315.8|154
1624381500000|2021-06-22 17:05:00|1317.1|1315.9|1317.8|1316.6|1318.8|1317.6|1316.5|1315.3|191
1624381800000|2021-06-22 17:10:00|1317.4|1316.2|1313.8|1312.6|1317.9|1316.7|1313.5|1312.3|390
1624382100000|2021-06-22 17:15:00|1314|1312.8|1313.7|1312.5|1314.2|1313|1312.5|1311.3|297
1624382400000|2021-06-22 17:20:00|1313.8|1312.6|1313.3|1312.1|1313.8|1312.6|1307.4|1306.2|813
1624382700000|2021-06-22 17:25:00|1313|1311.8|1309|1307.8|1313.3|1312.1|1308.8|1307.6|229
1624383000000|2021-06-22 17:30:00|1308.9|1307.7|1311.6|1310.4|1311.7|1310.5|1308.9|1307.7|198
1624383300000|2021-06-22 17:35:00|1311.7|1310.5|1312.3|1311.1|1313.3|1312.1|1310.9|1309.7|145
1624383600000|2021-06-22 17:40:00|1312.5|1311.3|1313.4|1312.2|1313.6|1312.4|1311.3|1310.1|246
1624383900000|2021-06-22 17:45:00|1313.5|1312.3|1315.5|1314.3|1315.7|1314.5|1313.5|1312.3|262
1624384200000|2021-06-22 17:50:00|1315.6|1314.4|1316.1|1314.9|1316.8|1315.6|1314.8|1313.6|138
1624384500000|2021-06-22 17:55:00|1316.3|1315.1|1314.9|1313.7|1316.7|1315.5|1314.1|1312.9|533
1624384800000|2021-06-22 18:00:00|1315.1|1313.9|1314|1312.8|1317.8|1316.6|1314|1312.8|259
1624385100000|2021-06-22 18:05:00|1313.8|1312.6|1312.9|1311.7|1313.8|1312.6|1310.8|1309.6|562
1624385400000|2021-06-22 18:10:00|1313|1311.8|1310.8|1309.6|1313.7|1312.5|1310.8|1309.6|1194
1624385700000|2021-06-22 18:15:00|1310.9|1309.7|1312.6|1311.4|1313.8|1312.6|1310.8|1309.6|580
1624406400000|2021-06-23 00:00:00|1310.4|1309.2|1316.3|1315.1|1317.5|1316.3|1310|1308.8|410
1624406700000|2021-06-23 00:05:00|1316.2|1315|1318.6|1317.4|1319.6|1318.4|1316.2|1315|78
1624407000000|2021-06-23 00:10:00|1318.1|1316.9|1319.2|1318|1319.9|1318.7|1317.5|1316.3|104
1624407300000|2021-06-23 00:15:00|1319.4|1318.2|1319.7|1318.5|1320.7|1319.5|1318.9|1317.7|133
1624407600000|2021-06-23 00:20:00|1320.3|1319.1|1317.3|1316.1|1320.3|1319.1|1316.7|1315.5|52
1624407900000|2021-06-23 00:25:00|1317.2|1316|1316.1|1314.9|1317.3|1316.1|1315.4|1314.2|110
1624408200000|2021-06-23 00:30:00|1316.2|1315|1315.1|1313.9|1316.7|1315.5|1314.8|1313.6|26
1624408500000|2021-06-23 00:35:00|1315.2|1314|1315.3|1314.1|1315.9|1314.7|1314.9|1313.7|50
1624408800000|2021-06-23 00:40:00|1315.4|1314.2|1315|1313.8|1315.5|1314.3|1314.4|1313.2|60
1624409100000|2021-06-23 00:45:00|1314.8|1313.6|1315.4|1314.2|1315.9|1314.7|1314.8|1313.6|29
1624409400000|2021-06-23 00:50:00|1315.5|1314.3|1315.9|1314.7|1316.3|1315.1|1315.4|1314.2|14
1624409700000|2021-06-23 00:55:00|1316.2|1315|1317.2|1316|1317.3|1316.1|1315.6|1314.4|12
1624410000000|2021-06-23 01:00:00|1317.4|1316.2|1319.6|1318.4|1319.7|1318.5|1317.4|1316.2|58
1624410300000|2021-06-23 01:05:00|1319.5|1318.3|1318.2|1317|1320.2|1319|1317.9|1316.7|36
1624410600000|2021-06-23 01:10:00|1318.3|1317.1|1319|1317.8|1319.2|1318|1317.2|1316|20
1624410900000|2021-06-23 01:15:00|1318.9|1317.7|1315.2|1314|1318.9|1317.7|1314.7|1313.5|24
1624411200000|2021-06-23 01:20:00|1315.3|1314.1|1315.6|1314.4|1315.8|1314.6|1315|1313.8|30
1624411500000|2021-06-23 01:25:00|1315.7|1314.5|1316.3|1315.1|1316.4|1315.2|1315.6|1314.4|10
1624411800000|2021-06-23 01:30:00|1316.4|1315.2|1316|1314.8|1316.8|1315.6|1316|1314.8|18
1624412100000|2021-06-23 01:35:00|1316.1|1314.9|1315.5|1314.3|1316.1|1314.9|1315|1313.8|16
1624412400000|2021-06-23 01:40:00|1315.6|1314.4|1316.8|1315.6|1316.8|1315.6|1315.5|1314.3|18
1624412700000|2021-06-23 01:45:00|1316.6|1315.4|1315.9|1314.7|1316.8|1315.6|1315.8|1314.6|7
1624413000000|2021-06-23 01:50:00|1315.8|1314.6|1315|1313.8|1316|1314.8|1315|1313.8|9
1624413300000|2021-06-23 01:55:00|1315.1|1313.9|1314.8|1313.6|1315.2|1314|1314.4|1313.2|10
1624413600000|2021-06-23 02:00:00|1314.7|1313.5|1313.4|1312.2|1314.8|1313.6|1312.9|1311.7|47
1624413900000|2021-06-23 02:05:00|1313.2|1312|1314.7|1313.5|1314.7|1313.5|1313.2|1312|41
1624414200000|2021-06-23 02:10:00|1314.8|1313.6|1315|1313.8|1315.9|1314.7|1314.8|1313.6|50
1624414500000|2021-06-23 02:15:00|1315.1|1313.9|1314.2|1313|1315.1|1313.9|1314|1312.8|13
1624414800000|2021-06-23 02:20:00|1314.1|1312.9|1313.4|1312.2|1314.1|1312.9|1313|1311.8|14
1624415100000|2021-06-23 02:25:00|1313.6|1312.4|1313.1|1311.9|1313.8|1312.6|1312.9|1311.7|5
1624415400000|2021-06-23 02:30:00|1313.2|1312|1313.7|1312.5|1313.8|1312.6|1313.2|1312|3
1624415700000|2021-06-23 02:35:00|1313.6|1312.4|1313.8|1312.6|1314.2|1313|1313.6|1312.4|12
1624416000000|2021-06-23 02:40:00|1314|1312.8|1314.7|1313.5|1315.1|1313.9|1313.8|1312.6|4
1624416300000|2021-06-23 02:45:00|1314.8|1313.6|1313.1|1311.9|1315|1313.8|1313.1|1311.9|6
1624416600000|2021-06-23 02:50:00|1312.8|1311.6|1312.7|1311.5|1312.8|1311.6|1312.7|1311.5|9
1624416900000|2021-06-23 02:55:00|1313.3|1312.1|1312.8|1311.6|1313.6|1312.4|1312.5|1311.3|24
1624417200000|2021-06-23 03:00:00|1312.7|1311.5|1312.7|1311.5|1313.4|1312.2|1312.6|1311.4|35
1624417500000|2021-06-23 03:05:00|1312.6|1311.4|1313.6|1312.4|1314.2|1313|1312.5|1311.3|84
1624417800000|2021-06-23 03:10:00|1313.7|1312.5|1313.7|1312.5|1313.8|1312.6|1313.6|1312.4|58
1624418100000|2021-06-23 03:15:00|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.3|1312.1|23
1624418400000|2021-06-23 03:20:00|1313.6|1312.4|1315.3|1314.1|1315.3|1314.1|1313.6|1312.4|32
1624418700000|2021-06-23 03:25:00|1315.2|1314|1314.8|1313.6|1315.5|1314.3|1314.3|1313.1|46
1624419000000|2021-06-23 03:30:00|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.3|1313.1|0
1624419300000|2021-06-23 03:35:00|1314.5|1313.3|1314.3|1313.1|1314.6|1313.4|1314.3|1313.1|6
1624419600000|2021-06-23 03:40:00|1314.5|1313.3|1314.3|1313.1|1314.6|1313.4|1314|1312.8|2
1624419900000|2021-06-23 03:45:00|1314.4|1313.2|1314.4|1313.2|1314.5|1313.3|1314.3|1313.1|7
1624420200000|2021-06-23 03:50:00|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|13
1624420500000|2021-06-23 03:55:00|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.3|1313.1|16
1624420800000|2021-06-23 04:00:00|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|2
1624421100000|2021-06-23 04:05:00|1314.4|1313.2|1314.3|1313.1|1314.5|1313.3|1314.3|1313.1|10
1624421400000|2021-06-23 04:10:00|1314.5|1313.3|1314.4|1313.2|1314.8|1313.6|1314.3|1313.1|12
1624421700000|2021-06-23 04:15:00|1314.2|1313|1314.2|1313|1314.4|1313.2|1314|1312.8|9
1624422000000|2021-06-23 04:20:00|1314.1|1312.9|1314.4|1313.2|1314.5|1313.3|1314.1|1312.9|1
1624422300000|2021-06-23 04:25:00|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1624422600000|2021-06-23 04:30:00|1314.3|1313.1|1314.3|1313.1|1314.5|1313.3|1314.1|1312.9|5
1624422900000|2021-06-23 04:35:00|1314.5|1313.3|1315|1313.8|1315.2|1314|1314.3|1313.1|3
1624423200000|2021-06-23 04:40:00|1315.1|1313.9|1315.4|1314.2|1315.7|1314.5|1315.1|1313.9|36
1624423500000|2021-06-23 04:45:00|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|0
1624423800000|2021-06-23 04:50:00|1315.4|1314.2|1315.3|1314.1|1315.7|1314.5|1315.3|1314.1|3
1624424100000|2021-06-23 04:55:00|1315.4|1314.2|1315.8|1314.6|1316.1|1314.9|1315.3|1314.1|32
1624424400000|2021-06-23 05:00:00|1315.9|1314.7|1316.7|1315.5|1316.7|1315.5|1315.4|1314.2|5
1624424700000|2021-06-23 05:05:00|1316.6|1315.4|1316.4|1315.2|1316.7|1315.5|1316.3|1315.1|5
1624425000000|2021-06-23 05:10:00|1316.6|1315.4|1316|1314.8|1316.6|1315.4|1315.8|1314.6|15
1624425300000|2021-06-23 05:15:00|1316.1|1314.9|1316|1314.8|1316.4|1315.2|1316|1314.8|2
1624425600000|2021-06-23 05:20:00|1316.1|1314.9|1316.4|1315.2|1316.6|1315.4|1315.9|1314.7|1
1624425900000|2021-06-23 05:25:00|1316.3|1315.1|1315.5|1314.3|1316.3|1315.1|1315.5|1314.3|0
1624426200000|2021-06-23 05:30:00|1315.6|1314.4|1315.6|1314.4|1316.4|1315.2|1314.9|1313.7|18
1624426500000|2021-06-23 05:35:00|1315.5|1314.3|1316.4|1315.2|1316.6|1315.4|1315.1|1313.9|8
1624426800000|2021-06-23 05:40:00|1316.5|1315.3|1316|1314.8|1316.6|1315.4|1315.6|1314.4|18
1624427100000|2021-06-23 05:45:00|1316.1|1314.9|1315.9|1314.7|1316.6|1315.4|1315.2|1314|15
1624427400000|2021-06-23 05:50:00|1315.8|1314.6|1313.6|1312.4|1315.8|1314.6|1313.6|1312.4|15
1624427700000|2021-06-23 05:55:00|1313.7|1312.5|1312.7|1311.5|1314|1312.8|1312.7|1311.5|61
1624428000000|2021-06-23 06:00:00|1312.9|1311.7|1312.4|1311.2|1313.8|1312.6|1312.4|1311.2|32
1624428300000|2021-06-23 06:05:00|1312.5|1311.3|1311.6|1310.4|1312.5|1311.3|1311.1|1309.9|33
1624428600000|2021-06-23 06:10:00|1311.7|1310.5|1312.1|1310.9|1312.7|1311.5|1311|1309.8|21
1624428900000|2021-06-23 06:15:00|1312|1310.8|1311.4|1310.2|1312|1310.8|1310.7|1309.5|31
1624429200000|2021-06-23 06:20:00|1311.1|1309.9|1311.7|1310.5|1312|1310.8|1310.8|1309.6|36
1624429500000|2021-06-23 06:25:00|1311.5|1310.3|1313|1311.8|1313|1311.8|1311.2|1310|23
1624429800000|2021-06-23 06:30:00|1312.9|1311.7|1311.1|1309.9|1312.9|1311.7|1311.1|1309.9|19
1624430100000|2021-06-23 06:35:00|1311.2|1310|1311|1309.8|1312.2|1311|1311|1309.8|17
1624430400000|2021-06-23 06:40:00|1311.1|1309.9|1312.5|1311.3|1312.5|1311.3|1311.1|1309.9|22
1624430700000|2021-06-23 06:45:00|1312.3|1311.1|1312|1310.8|1312.5|1311.3|1311.6|1310.4|23
1624431000000|2021-06-23 06:50:00|1311.8|1310.6|1311.3|1310.1|1311.8|1310.6|1310.9|1309.7|34
1624431300000|2021-06-23 06:55:00|1311.1|1309.9|1311.5|1310.3|1311.7|1310.5|1310.9|1309.7|27
1624431600000|2021-06-23 07:00:00|1311.6|1310.4|1312.1|1310.9|1312.2|1311|1311.4|1310.2|10
1624431900000|2021-06-23 07:05:00|1311.9|1310.7|1312.4|1311.2|1312.5|1311.3|1311.6|1310.4|14
1624432200000|2021-06-23 07:10:00|1312.3|1311.1|1312.4|1311.2|1312.5|1311.3|1311.8|1310.6|4
1624432500000|2021-06-23 07:15:00|1312.3|1311.1|1314.7|1313.5|1314.8|1313.6|1312.2|1311|69
1624432800000|2021-06-23 07:20:00|1314.9|1313.7|1313.1|1311.9|1315.2|1314|1313.1|1311.9|11
1624433100000|2021-06-23 07:25:00|1312.5|1311.3|1314.3|1313.1|1314.4|1313.2|1312.5|1311.3|9
1624433400000|2021-06-23 07:30:00|1314.5|1313.3|1315.1|1313.9|1315.2|1314|1314|1312.8|17
1624433700000|2021-06-23 07:35:00|1315.2|1314|1316.1|1314.9|1316.2|1315|1315.1|1313.9|37
1624434000000|2021-06-23 07:40:00|1316|1314.8|1316.4|1315.2|1316.5|1315.3|1314.7|1313.5|100
1624434300000|2021-06-23 07:45:00|1316.3|1315.1|1316.1|1314.9|1317|1315.8|1315.6|1314.4|55
1624434600000|2021-06-23 07:50:00|1316.2|1315|1315.8|1314.6|1316.3|1315.1|1315.8|1314.6|9
1624434900000|2021-06-23 07:55:00|1315.6|1314.4|1316.3|1315.1|1316.5|1315.3|1315.6|1314.4|12
1624435200000|2021-06-23 08:00:00|1315.8|1314.6|1317|1315.8|1317.4|1316.2|1315.8|1314.6|34
1624435500000|2021-06-23 08:05:00|1316.9|1315.7|1316.5|1315.3|1317.3|1316.1|1316.4|1315.2|513
1624435800000|2021-06-23 08:10:00|1316.4|1315.2|1317|1315.8|1317|1315.8|1316.3|1315.1|9
1624436100000|2021-06-23 08:15:00|1317.1|1315.9|1316.8|1315.6|1317.7|1316.5|1316.8|1315.6|878
1624436400000|2021-06-23 08:20:00|1316.9|1315.7|1316.7|1315.5|1317|1315.8|1316.3|1315.1|572
1624436700000|2021-06-23 08:25:00|1316.8|1315.6|1317.2|1316|1317.6|1316.4|1316.3|1315.1|15
1624437000000|2021-06-23 08:30:00|1317.4|1316.2|1318.7|1317.5|1319.3|1318.1|1317.1|1315.9|105
1624437300000|2021-06-23 08:35:00|1318.6|1317.4|1318.5|1317.3|1319.1|1317.9|1317.7|1316.5|42
1624437600000|2021-06-23 08:40:00|1318.3|1317.1|1318.9|1317.7|1319.3|1318.1|1318.3|1317.1|132
1624437900000|2021-06-23 08:45:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1317.8|1316.6|15
1624438200000|2021-06-23 08:50:00|1318.7|1317.5|1318.2|1317|1318.7|1317.5|1317.3|1316.1|47
1624438500000|2021-06-23 08:55:00|1317.7|1316.5|1316|1314.8|1317.7|1316.5|1315.9|1314.7|22
1624438800000|2021-06-23 09:00:00|1316.2|1315|1317.3|1316.1|1317.3|1316.1|1315.7|1314.5|17
1624439100000|2021-06-23 09:05:00|1316.8|1315.6|1316.3|1315.1|1316.8|1315.6|1316.3|1315.1|73
1624439400000|2021-06-23 09:10:00|1316.2|1315|1315.4|1314.2|1316.2|1315|1315.3|1314.1|4
1624439700000|2021-06-23 09:15:00|1315.3|1314.1|1315.9|1314.7|1316.4|1315.2|1315.3|1314.1|9
1624440000000|2021-06-23 09:20:00|1315.8|1314.6|1315.2|1314|1316.3|1315.1|1315.2|1314|3
1624440300000|2021-06-23 09:25:00|1315|1313.8|1315.4|1314.2|1315.4|1314.2|1313.7|1312.5|4
1624440600000|2021-06-23 09:30:00|1314.9|1313.7|1313.9|1312.7|1315.2|1314|1313.3|1312.1|4
1624440900000|2021-06-23 09:35:00|1314.1|1312.9|1312.7|1311.5|1314.6|1313.4|1312.6|1311.4|548
1624441200000|2021-06-23 09:40:00|1312.6|1311.4|1312.9|1311.7|1313|1311.8|1312.4|1311.2|10
1624441500000|2021-06-23 09:45:00|1313|1311.8|1312.4|1311.2|1313|1311.8|1312.2|1311|13
1624441800000|2021-06-23 09:50:00|1312.3|1311.1|1314.5|1313.3|1315.1|1313.9|1312.3|1311.1|29
1624442100000|2021-06-23 09:55:00|1314.4|1313.2|1313.9|1312.7|1315.3|1314.1|1313.5|1312.3|9
1624442400000|2021-06-23 10:00:00|1314|1312.8|1313.6|1312.4|1314.4|1313.2|1313.6|1312.4|1
1624442700000|2021-06-23 10:05:00|1313.5|1312.3|1312.4|1311.2|1313.6|1312.4|1312.2|1311|5
1624443000000|2021-06-23 10:10:00|1312.6|1311.4|1312.9|1311.7|1313.5|1312.3|1312.2|1311|3
1624443300000|2021-06-23 10:15:00|1312.8|1311.6|1314.3|1313.1|1314.6|1313.4|1312.7|1311.5|9
1624443600000|2021-06-23 10:20:00|1314.4|1313.2|1314.5|1313.3|1314.9|1313.7|1314|1312.8|1
1624443900000|2021-06-23 10:25:00|1314.7|1313.5|1315.2|1314|1315.6|1314.4|1314.5|1313.3|8
1624444200000|2021-06-23 10:30:00|1315|1313.8|1315|1313.8|1315.4|1314.2|1314.7|1313.5|12
1624444500000|2021-06-23 10:35:00|1315.2|1314|1315.2|1314|1315.3|1314.1|1314.7|1313.5|5
1624444800000|2021-06-23 10:40:00|1315|1313.8|1314.5|1313.3|1315|1313.8|1314.2|1313|3
1624445100000|2021-06-23 10:45:00|1314.4|1313.2|1312.6|1311.4|1314.4|1313.2|1312.4|1311.2|11
1624445400000|2021-06-23 10:50:00|1312.7|1311.5|1312|1310.8|1312.8|1311.6|1311.9|1310.7|14
1624445700000|2021-06-23 10:55:00|1312.1|1310.9|1313.1|1311.9|1313.2|1312|1312.1|1310.9|13
1624446000000|2021-06-23 11:00:00|1313|1311.8|1313.2|1312|1313.2|1312|1312.5|1311.3|18
1624446300000|2021-06-23 11:05:00|1313.3|1312.1|1312.6|1311.4|1313.7|1312.5|1312.6|1311.4|10
1624446600000|2021-06-23 11:10:00|1312.5|1311.3|1312|1310.8|1312.8|1311.6|1311.2|1310|13
1624446900000|2021-06-23 11:15:00|1312.1|1310.9|1311|1309.8|1312.3|1311.1|1310.8|1309.6|18
1624447200000|2021-06-23 11:20:00|1310.8|1309.6|1307.8|1306.6|1310.8|1309.6|1307.6|1306.4|50
1624447500000|2021-06-23 11:25:00|1307.6|1306.4|1308.8|1307.6|1309|1307.8|1307.4|1306.2|21
1624447800000|2021-06-23 11:30:00|1308.7|1307.5|1309|1307.8|1309|1307.8|1307.4|1306.2|50
1624448100000|2021-06-23 11:35:00|1309.2|1308|1308.8|1307.6|1310.1|1308.9|1308.8|1307.6|25
1624448400000|2021-06-23 11:40:00|1308.7|1307.5|1310.1|1308.9|1310.1|1308.9|1308.6|1307.4|17
1624448700000|2021-06-23 11:45:00|1310|1308.8|1310.1|1308.9|1310.3|1309.1|1309|1307.8|92
1624449000000|2021-06-23 11:50:00|1310.2|1309|1308.8|1307.6|1310.3|1309.1|1308.8|1307.6|21
1624449300000|2021-06-23 11:55:00|1308.9|1307.7|1310.4|1309.2|1310.7|1309.5|1308.8|1307.6|24
1624449600000|2021-06-23 12:00:00|1310.3|1309.1|1307.4|1306.2|1310.4|1309.2|1307.4|1306.2|27
1624449900000|2021-06-23 12:05:00|1307.5|1306.3|1306|1304.8|1307.8|1306.6|1305.5|1304.3|212
1624450200000|2021-06-23 12:10:00|1305.8|1304.6|1306.6|1305.4|1306.9|1305.7|1305.2|1304|145
1624450500000|2021-06-23 12:15:00|1306.7|1305.5|1306.9|1305.7|1307.7|1306.5|1306.6|1305.4|70
1624450800000|2021-06-23 12:20:00|1306.8|1305.6|1306.8|1305.6|1307.5|1306.3|1306.3|1305.1|31
1624451100000|2021-06-23 12:25:00|1306.7|1305.5|1306.6|1305.4|1307|1305.8|1305.6|1304.4|58
1624451400000|2021-06-23 12:30:00|1306.8|1305.6|1306.1|1304.9|1307.1|1305.9|1305.4|1304.2|78
1624451700000|2021-06-23 12:35:00|1306.2|1305|1306.9|1305.7|1307.6|1306.4|1306.1|1304.9|33
1624452000000|2021-06-23 12:40:00|1307.1|1305.9|1307.5|1306.3|1308|1306.8|1307|1305.8|79
1624455000000|2021-06-23 13:30:00|1308.1|1306.9|1309|1307.8|1312.6|1311.4|1306.7|1305.5|1379
1624455300000|2021-06-23 13:35:00|1309.2|1308|1309.6|1308.4|1310.7|1309.5|1308.3|1307.1|960
1624455600000|2021-06-23 13:40:00|1309.4|1308.2|1313.3|1312.1|1313.6|1312.4|1309.2|1308|860
1624455900000|2021-06-23 13:45:00|1313.5|1312.3|1315.4|1314.2|1316.5|1315.3|1313.5|1312.3|939
1624456200000|2021-06-23 13:50:00|1315.2|1314|1316.1|1314.9|1317.1|1315.9|1315.1|1313.9|1248
1624456500000|2021-06-23 13:55:00|1315.9|1314.7|1314.8|1313.6|1317.3|1316.1|1314.5|1313.3|1076
1624456800000|2021-06-23 14:00:00|1314.6|1313.4|1315.3|1314.1|1316.6|1315.4|1313.6|1312.4|907
1624457100000|2021-06-23 14:05:00|1315.4|1314.2|1314.5|1313.3|1316|1314.8|1314.4|1313.2|280
1624457400000|2021-06-23 14:10:00|1314.3|1313.1|1313.3|1312.1|1314.8|1313.6|1312.4|1311.2|734
1624457700000|2021-06-23 14:15:00|1313.5|1312.3|1314.2|1313|1314.3|1313.1|1311.6|1310.4|359
1624458000000|2021-06-23 14:20:00|1314.3|1313.1|1312|1310.8|1314.9|1313.7|1311.7|1310.5|446
1624458300000|2021-06-23 14:25:00|1312.2|1311|1312.4|1311.2|1313.2|1312|1311.7|1310.5|411
1624458600000|2021-06-23 14:30:00|1312.5|1311.3|1308.9|1307.7|1313|1311.8|1308.8|1307.6|457
1624458900000|2021-06-23 14:35:00|1308.8|1307.6|1303.6|1302.4|1308.9|1307.7|1302.5|1301.3|775
1624459200000|2021-06-23 14:40:00|1303.4|1302.2|1305.6|1304.4|1307.5|1306.3|1303.4|1302.2|592
1624459500000|2021-06-23 14:45:00|1305.7|1304.5|1305.5|1304.3|1306.7|1305.5|1304.5|1303.3|233
1624459800000|2021-06-23 14:50:00|1305.4|1304.2|1306.5|1305.3|1307.1|1305.9|1303.8|1302.6|285
1624460100000|2021-06-23 14:55:00|1306.6|1305.4|1303.9|1302.7|1306.7|1305.5|1303.7|1302.5|241
1624460400000|2021-06-23 15:00:00|1304|1302.8|1304.8|1303.6|1305.8|1304.6|1303.6|1302.4|382
1624460700000|2021-06-23 15:05:00|1304.7|1303.5|1302|1300.8|1305.4|1304.2|1301.6|1300.4|221
1624461000000|2021-06-23 15:10:00|1302.1|1300.9|1304.1|1302.9|1304.3|1303.1|1301.3|1300.1|295
1624461300000|2021-06-23 15:15:00|1304.3|1303.1|1303.6|1302.4|1305.3|1304.1|1303|1301.8|248
1624461600000|2021-06-23 15:20:00|1303.5|1302.3|1305.5|1304.3|1305.8|1304.6|1303.5|1302.3|188
1624461900000|2021-06-23 15:25:00|1305.2|1304|1308.7|1307.5|1309.8|1308.6|1304.3|1303.1|335
1624462200000|2021-06-23 15:30:00|1308.6|1307.4|1307.5|1306.3|1309|1307.8|1306.2|1305|183
1624462500000|2021-06-23 15:35:00|1307.2|1306|1306.7|1305.5|1307.9|1306.7|1306.5|1305.3|145
1624462800000|2021-06-23 15:40:00|1307|1305.8|1307.3|1306.1|1307.5|1306.3|1305.2|1304|179
1624463100000|2021-06-23 15:45:00|1307.2|1306|1307.7|1306.5|1308|1306.8|1306.1|1304.9|126
1624463400000|2021-06-23 15:50:00|1307.6|1306.4|1308.7|1307.5|1310|1308.8|1306.9|1305.7|165
1624463700000|2021-06-23 15:55:00|1308.8|1307.6|1308.4|1307.2|1309|1307.8|1308|1306.8|276
1624464000000|2021-06-23 16:00:00|1308.7|1307.5|1311.3|1310.1|1311.9|1310.7|1308.2|1307|198
1624464300000|2021-06-23 16:05:00|1311.1|1309.9|1312.6|1311.4|1312.8|1311.6|1310.8|1309.6|250
1624464600000|2021-06-23 16:10:00|1312.7|1311.5|1313|1311.8|1313.5|1312.3|1311.8|1310.6|162
1624464900000|2021-06-23 16:15:00|1313.2|1312|1311.5|1310.3|1313.5|1312.3|1310.8|1309.6|237
1624465200000|2021-06-23 16:20:00|1311|1309.8|1308.7|1307.5|1311.5|1310.3|1308.5|1307.3|148
1624465500000|2021-06-23 16:25:00|1308.6|1307.4|1306.6|1305.4|1309.2|1308|1306.3|1305.1|474
1624465800000|2021-06-23 16:30:00|1306.4|1305.2|1304.6|1303.4|1306.7|1305.5|1304.4|1303.2|402
1624466100000|2021-06-23 16:35:00|1304.7|1303.5|1307.2|1306|1307.8|1306.6|1304.4|1303.2|195
1624466400000|2021-06-23 16:40:00|1307|1305.8|1305.9|1304.7|1307.4|1306.2|1305.8|1304.6|133
1624466700000|2021-06-23 16:45:00|1305.6|1304.4|1305.2|1304|1305.9|1304.7|1304.9|1303.7|254
1624467000000|2021-06-23 16:50:00|1304.9|1303.7|1307.2|1306|1307.4|1306.2|1304.9|1303.7|174
1624467300000|2021-06-23 16:55:00|1307.1|1305.9|1306.5|1305.3|1307.9|1306.7|1306.3|1305.1|873
1624467600000|2021-06-23 17:00:00|1306.6|1305.4|1305.6|1304.4|1307.1|1305.9|1305.5|1304.3|355
1624467900000|2021-06-23 17:05:00|1305.5|1304.3|1306.4|1305.2|1306.4|1305.2|1304.7|1303.5|296
1624468200000|2021-06-23 17:10:00|1306.5|1305.3|1306.1|1304.9|1308|1306.8|1306|1304.8|361
1624468500000|2021-06-23 17:15:00|1306.2|1305|1307.4|1306.2|1307.5|1306.3|1305.8|1304.6|274
1624468800000|2021-06-23 17:20:00|1307.5|1306.3|1307.8|1306.6|1308.1|1306.9|1306|1304.8|170
1624469100000|2021-06-23 17:25:00|1307.7|1306.5|1305.7|1304.5|1307.9|1306.7|1305.7|1304.5|384
1624469400000|2021-06-23 17:30:00|1305.9|1304.7|1306|1304.8|1306.3|1305.1|1305.5|1304.3|207
1624469700000|2021-06-23 17:35:00|1306.3|1305.1|1307.7|1306.5|1307.9|1306.7|1306.1|1304.9|224
1624470000000|2021-06-23 17:40:00|1307.6|1306.4|1306.3|1305.1|1308.2|1307|1306.3|1305.1|86
1624470300000|2021-06-23 17:45:00|1306.4|1305.2|1306.4|1305.2|1307.4|1306.2|1306.2|1305|134
1624470600000|2021-06-23 17:50:00|1306.5|1305.3|1306.4|1305.2|1306.7|1305.5|1305.4|1304.2|103
1624470900000|2021-06-23 17:55:00|1306.5|1305.3|1306.1|1304.9|1306.9|1305.7|1305.9|1304.7|76
1624471200000|2021-06-23 18:00:00|1306.2|1305|1306.2|1305|1307|1305.8|1306|1304.8|206
1624471500000|2021-06-23 18:05:00|1306.7|1305.5|1308|1306.8|1308.5|1307.3|1306.4|1305.2|192
1624471800000|2021-06-23 18:10:00|1307.7|1306.5|1307.1|1305.9|1309.7|1308.5|1306.1|1304.9|605
1624472100000|2021-06-23 18:15:00|1307.3|1306.1|1305.5|1304.3|1308.1|1306.9|1304.8|1303.6|1040
1624492800000|2021-06-24 00:00:00|1305.3|1304.1|1304.1|1302.9|1305.6|1304.4|1302.9|1301.7|166
1624493100000|2021-06-24 00:05:00|1304.2|1303|1305.3|1304.1|1305.5|1304.3|1304.1|1302.9|55
1624493400000|2021-06-24 00:10:00|1304.9|1303.7|1301.8|1300.6|1304.9|1303.7|1301.8|1300.6|116
1624493700000|2021-06-24 00:15:00|1301.7|1300.5|1302.5|1301.3|1302.9|1301.7|1300.8|1299.6|78
1624494000000|2021-06-24 00:20:00|1302.3|1301.1|1302.8|1301.6|1303.2|1302|1301.2|1300|17
1624494300000|2021-06-24 00:25:00|1302.7|1301.5|1301.8|1300.6|1302.8|1301.6|1301.2|1300|16
1624494600000|2021-06-24 00:30:00|1301.7|1300.5|1302|1300.8|1302|1300.8|1301|1299.8|21
1624494900000|2021-06-24 00:35:00|1302.2|1301|1301.1|1299.9|1302.3|1301.1|1300.9|1299.7|10
1624495200000|2021-06-24 00:40:00|1301|1299.8|1300.5|1299.3|1301.3|1300.1|1300.2|1299|12
1624495500000|2021-06-24 00:45:00|1300.6|1299.4|1298.6|1297.4|1300.6|1299.4|1298.1|1296.9|174
1624495800000|2021-06-24 00:50:00|1298.7|1297.5|1298.3|1297.1|1299.3|1298.1|1298.3|1297.1|34
1624496100000|2021-06-24 00:55:00|1298.5|1297.3|1297.8|1296.6|1298.6|1297.4|1297.6|1296.4|82
1624496400000|2021-06-24 01:00:00|1297.5|1296.3|1298|1296.8|1298.9|1297.7|1297.5|1296.3|128
1624496700000|2021-06-24 01:05:00|1298.2|1297|1297.3|1296.1|1299|1297.8|1297|1295.8|74
1624497000000|2021-06-24 01:10:00|1297.4|1296.2|1294.2|1293|1297.4|1296.2|1293.8|1292.6|225
1624497300000|2021-06-24 01:15:00|1294.3|1293.1|1296.7|1295.5|1296.9|1295.7|1294.2|1293|62
1624497600000|2021-06-24 01:20:00|1296.6|1295.4|1295.7|1294.5|1297.3|1296.1|1295.6|1294.4|32
1624497900000|2021-06-24 01:25:00|1295.9|1294.7|1296.7|1295.5|1297.2|1296|1295.6|1294.4|29
1624498200000|2021-06-24 01:30:00|1296.8|1295.6|1295.2|1294|1296.9|1295.7|1294.6|1293.4|69
1624498500000|2021-06-24 01:35:00|1295|1293.8|1295.2|1294|1295.5|1294.3|1294.5|1293.3|31
1624498800000|2021-06-24 01:40:00|1295.4|1294.2|1296.2|1295|1296.5|1295.3|1295.4|1294.2|18
1624499100000|2021-06-24 01:45:00|1296.3|1295.1|1295.3|1294.1|1296.6|1295.4|1295.3|1294.1|44
1624499400000|2021-06-24 01:50:00|1295.4|1294.2|1295.7|1294.5|1295.8|1294.6|1294.8|1293.6|58
1624499700000|2021-06-24 01:55:00|1295.9|1294.7|1295.8|1294.6|1296.3|1295.1|1295.5|1294.3|33
1624500000000|2021-06-24 02:00:00|1295.6|1294.4|1295.8|1294.6|1296.7|1295.5|1295.2|1294|32
1624500300000|2021-06-24 02:05:00|1295.9|1294.7|1295.8|1294.6|1296.4|1295.2|1295.3|1294.1|20
1624500600000|2021-06-24 02:10:00|1295.9|1294.7|1295.8|1294.6|1296.2|1295|1295.7|1294.5|21
1624500900000|2021-06-24 02:15:00|1295.7|1294.5|1295.3|1294.1|1295.7|1294.5|1294.9|1293.7|8
1624501200000|2021-06-24 02:20:00|1295.4|1294.2|1294.8|1293.6|1295.5|1294.3|1294.8|1293.6|7
1624501500000|2021-06-24 02:25:00|1294.9|1293.7|1294.8|1293.6|1295.3|1294.1|1294.7|1293.5|5
1624501800000|2021-06-24 02:30:00|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.4|1293.2|13
1624502100000|2021-06-24 02:35:00|1295.4|1294.2|1294.7|1293.5|1295.6|1294.4|1294.7|1293.5|22
1624502400000|2021-06-24 02:40:00|1294.4|1293.2|1294.9|1293.7|1294.9|1293.7|1293.9|1292.7|71
1624502700000|2021-06-24 02:45:00|1294.3|1293.1|1294.3|1293.1|1294.7|1293.5|1293.9|1292.7|4
1624503000000|2021-06-24 02:50:00|1294.2|1293|1294|1292.8|1294.6|1293.4|1294|1292.8|20
1624503300000|2021-06-24 02:55:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1293.1|1291.9|15
1624503600000|2021-06-24 03:00:00|1294.3|1293.1|1295.2|1294|1295.8|1294.6|1294.3|1293.1|9
1624503900000|2021-06-24 03:05:00|1295.4|1294.2|1296.9|1295.7|1296.9|1295.7|1295.2|1294|37
1624504200000|2021-06-24 03:10:00|1296.8|1295.6|1296.8|1295.6|1297.4|1296.2|1296.5|1295.3|20
1624504500000|2021-06-24 03:15:00|1296.7|1295.5|1297.5|1296.3|1298.2|1297|1296.5|1295.3|68
1624504800000|2021-06-24 03:20:00|1297.3|1296.1|1297.7|1296.5|1297.9|1296.7|1296.9|1295.7|63
1624505100000|2021-06-24 03:25:00|1297.6|1296.4|1297.8|1296.6|1298.9|1297.7|1297.4|1296.2|44
1624505400000|2021-06-24 03:30:00|1297.9|1296.7|1298.4|1297.2|1298.5|1297.3|1297.9|1296.7|25
1624505700000|2021-06-24 03:35:00|1298.5|1297.3|1299.4|1298.2|1299.4|1298.2|1298.4|1297.2|22
1624506000000|2021-06-24 03:40:00|1299.3|1298.1|1299.6|1298.4|1299.6|1298.4|1299.1|1297.9|12
1624506300000|2021-06-24 03:45:00|1299.5|1298.3|1299.5|1298.3|1299.9|1298.7|1299.4|1298.2|3
1624506600000|2021-06-24 03:50:00|1299.4|1298.2|1298.7|1297.5|1299.4|1298.2|1298.7|1297.5|30
1624506900000|2021-06-24 03:55:00|1299|1297.8|1299.2|1298|1299.4|1298.2|1299|1297.8|16
1624507200000|2021-06-24 04:00:00|1299.4|1298.2|1298.8|1297.6|1299.5|1298.3|1298.8|1297.6|27
1624507500000|2021-06-24 04:05:00|1299|1297.8|1299.1|1297.9|1299.3|1298.1|1298.8|1297.6|29
1624507800000|2021-06-24 04:10:00|1299.2|1298|1299.2|1298|1299.3|1298.1|1299.1|1297.9|11
1624508100000|2021-06-24 04:15:00|1299.3|1298.1|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|4
1624508400000|2021-06-24 04:20:00|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|4
1624508700000|2021-06-24 04:25:00|1298.8|1297.6|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|10
1624509000000|2021-06-24 04:30:00|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.4|1297.2|5
1624509300000|2021-06-24 04:35:00|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.3|1297.1|3
1624509600000|2021-06-24 04:40:00|1298.6|1297.4|1298.1|1296.9|1298.6|1297.4|1298.1|1296.9|1
1624509900000|2021-06-24 04:45:00|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.8|1296.6|5
1624510200000|2021-06-24 04:50:00|1298.2|1297|1297.4|1296.2|1298.3|1297.1|1297.4|1296.2|25
1624510500000|2021-06-24 04:55:00|1297.5|1296.3|1296.5|1295.3|1297.5|1296.3|1296.4|1295.2|20
1624510800000|2021-06-24 05:00:00|1296.7|1295.5|1296.5|1295.3|1296.8|1295.6|1296.3|1295.1|26
1624511100000|2021-06-24 05:05:00|1296.7|1295.5|1296.6|1295.4|1296.8|1295.6|1296.5|1295.3|14
1624511400000|2021-06-24 05:10:00|1296.5|1295.3|1297.1|1295.9|1297.5|1296.3|1296.5|1295.3|10
1624511700000|2021-06-24 05:15:00|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.6|1295.4|0
1624512000000|2021-06-24 05:20:00|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1295.8|1294.6|9
1624512300000|2021-06-24 05:25:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.3|1294.1|2
1624512600000|2021-06-24 05:30:00|1296.2|1295|1296.9|1295.7|1297|1295.8|1295.8|1294.6|4
1624512900000|2021-06-24 05:35:00|1297.1|1295.9|1297.2|1296|1297.5|1296.3|1296.8|1295.6|5
1624513200000|2021-06-24 05:40:00|1297.5|1296.3|1297.2|1296|1297.5|1296.3|1297.1|1295.9|3
1624513500000|2021-06-24 05:45:00|1297.1|1295.9|1297.5|1296.3|1297.7|1296.5|1297|1295.8|4
1624513800000|2021-06-24 05:50:00|1297.7|1296.5|1298.4|1297.2|1298.5|1297.3|1297.6|1296.4|3
1624514100000|2021-06-24 05:55:00|1298.2|1297|1297.8|1296.6|1298.5|1297.3|1297.5|1296.3|40
1624514400000|2021-06-24 06:00:00|1297.7|1296.5|1297.9|1296.7|1298.1|1296.9|1296.9|1295.7|15
1624514700000|2021-06-24 06:05:00|1298|1296.8|1298.2|1297|1298.4|1297.2|1297.7|1296.5|79
1624515000000|2021-06-24 06:10:00|1298.1|1296.9|1298.7|1297.5|1298.9|1297.7|1298.1|1296.9|139
1624515300000|2021-06-24 06:15:00|1298.8|1297.6|1296.2|1295|1298.8|1297.6|1296.1|1294.9|23
1624515600000|2021-06-24 06:20:00|1296.3|1295.1|1296.6|1295.4|1296.9|1295.7|1296.1|1294.9|203
1624515900000|2021-06-24 06:25:00|1296.7|1295.5|1296.1|1294.9|1296.9|1295.7|1296.1|1294.9|10
1624516200000|2021-06-24 06:30:00|1296.2|1295|1295.5|1294.3|1296.2|1295|1295.4|1294.2|35
1624516500000|2021-06-24 06:35:00|1295.7|1294.5|1296.1|1294.9|1296.6|1295.4|1295.7|1294.5|20
1624516800000|2021-06-24 06:40:00|1296.2|1295|1296.2|1295|1296.6|1295.4|1295.9|1294.7|6
1624517100000|2021-06-24 06:45:00|1296.3|1295.1|1296.1|1294.9|1296.8|1295.6|1295.9|1294.7|12
1624517400000|2021-06-24 06:50:00|1296|1294.8|1295.4|1294.2|1296.3|1295.1|1295.4|1294.2|8
1624517700000|2021-06-24 06:55:00|1295.5|1294.3|1296.3|1295.1|1296.8|1295.6|1295.5|1294.3|6
1624518000000|2021-06-24 07:00:00|1296.4|1295.2|1295.9|1294.7|1296.5|1295.3|1295.4|1294.2|5
1624518300000|2021-06-24 07:05:00|1296.1|1294.9|1297.1|1295.9|1297.5|1296.3|1296.1|1294.9|30
1624518600000|2021-06-24 07:10:00|1297|1295.8|1297.3|1296.1|1297.5|1296.3|1296.4|1295.2|27
1624518900000|2021-06-24 07:15:00|1297.4|1296.2|1298.1|1296.9|1298.5|1297.3|1297.2|1296|35
1624519200000|2021-06-24 07:20:00|1297.9|1296.7|1298.9|1297.7|1299.3|1298.1|1297.9|1296.7|116
1624519500000|2021-06-24 07:25:00|1299.2|1298|1298.2|1297|1299.2|1298|1298.1|1296.9|40
1624519800000|2021-06-24 07:30:00|1298.1|1296.9|1297.3|1296.1|1298.1|1296.9|1297.1|1295.9|31
1624520100000|2021-06-24 07:35:00|1297.2|1296|1299.2|1298|1299.5|1298.3|1297.2|1296|56
1624520400000|2021-06-24 07:40:00|1299.1|1297.9|1297.8|1296.6|1299.3|1298.1|1297.8|1296.6|45
1624520700000|2021-06-24 07:45:00|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.6|1296.4|7
1624521000000|2021-06-24 07:50:00|1297.7|1296.5|1297.1|1295.9|1297.7|1296.5|1296.9|1295.7|8
1624521300000|2021-06-24 07:55:00|1296.9|1295.7|1297.9|1296.7|1298.4|1297.2|1296.9|1295.7|14
1624521600000|2021-06-24 08:00:00|1297.8|1296.6|1297.1|1295.9|1298.7|1297.5|1296.8|1295.6|19
1624521900000|2021-06-24 08:05:00|1297|1295.8|1295.4|1294.2|1297.4|1296.2|1295.2|1294|19
1624522200000|2021-06-24 08:10:00|1295.3|1294.1|1293.4|1292.2|1295.4|1294.2|1293.1|1291.9|120
1624522500000|2021-06-24 08:15:00|1293.5|1292.3|1292.7|1291.5|1293.8|1292.6|1292.3|1291.1|39
1624522800000|2021-06-24 08:20:00|1292.6|1291.4|1292.7|1291.5|1292.8|1291.6|1292.4|1291.2|12
1624523100000|2021-06-24 08:25:00|1292.6|1291.4|1294.2|1293|1294.2|1293|1292.6|1291.4|23
1624523400000|2021-06-24 08:30:00|1294.3|1293.1|1293.3|1292.1|1294.7|1293.5|1293.2|1292|19
1624523700000|2021-06-24 08:35:00|1293.2|1292|1292.3|1291.1|1293.4|1292.2|1292|1290.8|38
1624524000000|2021-06-24 08:40:00|1292.2|1291|1290.2|1289|1292.3|1291.1|1290.2|1289|71
1624524300000|2021-06-24 08:45:00|1290.4|1289.2|1291.2|1290|1291.3|1290.1|1290.4|1289.2|24
1624524600000|2021-06-24 08:50:00|1290.8|1289.6|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|9
1624524900000|2021-06-24 08:55:00|1290.5|1289.3|1289.8|1288.6|1290.5|1289.3|1288.3|1287.1|189
1624525200000|2021-06-24 09:00:00|1289.7|1288.5|1290.3|1289.1|1290.6|1289.4|1289.7|1288.5|62
1624525500000|2021-06-24 09:05:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1289.3|1288.1|30
1624525800000|2021-06-24 09:10:00|1290.3|1289.1|1288.4|1287.2|1290.6|1289.4|1288|1286.8|64
1624526100000|2021-06-24 09:15:00|1287.6|1286.4|1286.5|1285.3|1288.2|1287|1286.5|1285.3|86
1624526400000|2021-06-24 09:20:00|1286.8|1285.6|1287.6|1286.4|1288.5|1287.3|1286.4|1285.2|48
1624526700000|2021-06-24 09:25:00|1287.7|1286.5|1287.9|1286.7|1288.2|1287|1286.4|1285.2|51
1624527000000|2021-06-24 09:30:00|1288|1286.8|1287.6|1286.4|1288|1286.8|1286.9|1285.7|11
1624527300000|2021-06-24 09:35:00|1287.8|1286.6|1288.4|1287.2|1288.7|1287.5|1287.6|1286.4|51
1624527600000|2021-06-24 09:40:00|1288.3|1287.1|1287.2|1286|1288.5|1287.3|1286.8|1285.6|62
1624527900000|2021-06-24 09:45:00|1287.1|1285.9|1286.7|1285.5|1287.2|1286|1286|1284.8|36
1624528200000|2021-06-24 09:50:00|1286.5|1285.3|1284.1|1282.9|1286.7|1285.5|1283.9|1282.7|68
1624528500000|2021-06-24 09:55:00|1284|1282.8|1283.9|1282.7|1284.9|1283.7|1283.3|1282.1|76
1624528800000|2021-06-24 10:00:00|1284|1282.8|1283.4|1282.2|1285.1|1283.9|1282.9|1281.7|141
1624529100000|2021-06-24 10:05:00|1283.7|1282.5|1284.4|1283.2|1284.8|1283.6|1283.7|1282.5|1236
1624529400000|2021-06-24 10:10:00|1284.6|1283.4|1286|1284.8|1286.7|1285.5|1284.4|1283.2|41
1624529700000|2021-06-24 10:15:00|1286.1|1284.9|1288.2|1287|1288.5|1287.3|1285.9|1284.7|92
1624530000000|2021-06-24 10:20:00|1288.1|1286.9|1288.8|1287.6|1290.3|1289.1|1287.9|1286.7|51
1624530300000|2021-06-24 10:25:00|1288.6|1287.4|1290.2|1289|1290.4|1289.2|1288.6|1287.4|38
1624530600000|2021-06-24 10:30:00|1290.3|1289.1|1289.2|1288|1290.3|1289.1|1289.2|1288|28
1624530900000|2021-06-24 10:35:00|1289.1|1287.9|1289.9|1288.7|1290.7|1289.5|1289.1|1287.9|30
1624531200000|2021-06-24 10:40:00|1289.8|1288.6|1290.6|1289.4|1291.2|1290|1289.7|1288.5|19
1624531500000|2021-06-24 10:45:00|1290.7|1289.5|1290.5|1289.3|1291.3|1290.1|1290.1|1288.9|6
1624531800000|2021-06-24 10:50:00|1290.4|1289.2|1288.8|1287.6|1291|1289.8|1288.3|1287.1|14
1624532100000|2021-06-24 10:55:00|1288.9|1287.7|1289.9|1288.7|1290.3|1289.1|1288.9|1287.7|11
1624532400000|2021-06-24 11:00:00|1290.1|1288.9|1288.8|1287.6|1290.1|1288.9|1288.4|1287.2|19
1624532700000|2021-06-24 11:05:00|1288.4|1287.2|1290.7|1289.5|1291.4|1290.2|1287.9|1286.7|28
1624533000000|2021-06-24 11:10:00|1290.6|1289.4|1293.3|1292.1|1293.3|1292.1|1290.3|1289.1|60
1624533300000|2021-06-24 11:15:00|1293.8|1292.6|1294.2|1293|1296|1294.8|1293.2|1292|105
1624533600000|2021-06-24 11:20:00|1294.1|1292.9|1296.4|1295.2|1297.3|1296.1|1293.3|1292.1|74
1624533900000|2021-06-24 11:25:00|1296.2|1295|1296|1294.8|1297.5|1296.3|1294.6|1293.4|45
1624534200000|2021-06-24 11:30:00|1296.1|1294.9|1295.9|1294.7|1297.1|1295.9|1294.7|1293.5|45
1624534500000|2021-06-24 11:35:00|1296.4|1295.2|1293.6|1292.4|1296.4|1295.2|1293.5|1292.3|19
1624534800000|2021-06-24 11:40:00|1293.7|1292.5|1292.5|1291.3|1293.7|1292.5|1291.4|1290.2|62
1624535100000|2021-06-24 11:45:00|1292.2|1291|1292.4|1291.2|1293|1291.8|1291.5|1290.3|32
1624535400000|2021-06-24 11:50:00|1292.3|1291.1|1291.1|1289.9|1292.9|1291.7|1291.1|1289.9|34
1624535700000|2021-06-24 11:55:00|1291.2|1290|1291.9|1290.7|1292.3|1291.1|1290.1|1288.9|56
1624536000000|2021-06-24 12:00:00|1291.7|1290.5|1291.4|1290.2|1293.1|1291.9|1291.4|1290.2|53
1624536300000|2021-06-24 12:05:00|1291.6|1290.4|1289.3|1288.1|1291.6|1290.4|1289|1287.8|38
1624536600000|2021-06-24 12:10:00|1289.2|1288|1288.7|1287.5|1289.9|1288.7|1288.6|1287.4|25
1624536900000|2021-06-24 12:15:00|1288.5|1287.3|1285.8|1284.6|1288.5|1287.3|1285.7|1284.5|26
1624537200000|2021-06-24 12:20:00|1285.7|1284.5|1284|1282.8|1285.8|1284.6|1283.7|1282.5|54
1624537500000|2021-06-24 12:25:00|1284.1|1282.9|1283.9|1281.9|1285.3|1283.5|1283.2|1281.9|55
1624537800000|2021-06-24 12:30:00|1284.1|1282.1|1282.9|1281.7|1284.5|1282.8|1280.7|1279.5|117
1624538100000|2021-06-24 12:35:00|1283.1|1281.9|1280.7|1279.5|1283.1|1281.9|1280.7|1279.5|76
1624538400000|2021-06-24 12:40:00|1280.5|1279.3|1275.4|1274.2|1280.5|1279.3|1275.4|1274.2|223
1624541400000|2021-06-24 13:30:00|1276.6|1275.4|1286.6|1285.4|1287.4|1286.2|1274.2|1273|1115
1624541700000|2021-06-24 13:35:00|1286.9|1285.7|1279.3|1278.1|1287|1285.8|1279.1|1277.9|661
1624542000000|2021-06-24 13:40:00|1279.6|1278.4|1281.7|1280.5|1285.7|1284.5|1279.6|1278.4|717
1624542300000|2021-06-24 13:45:00|1281.8|1280.6|1277.1|1275.9|1282.5|1281.3|1276.8|1275.6|350
1624542600000|2021-06-24 13:50:00|1277.3|1276.1|1278.2|1277|1279.9|1278.7|1277.3|1276.1|230
1624542900000|2021-06-24 13:55:00|1278.1|1276.9|1276.2|1275|1278.9|1277.7|1275.8|1274.6|327
1624543200000|2021-06-24 14:00:00|1276.5|1275.3|1270.8|1269.6|1276.8|1275.6|1270.5|1269.3|591
1624543500000|2021-06-24 14:05:00|1270.9|1269.7|1269.5|1268.3|1271.2|1270|1268|1266.8|675
1624543800000|2021-06-24 14:10:00|1269.6|1268.4|1271.5|1270.3|1272|1270.8|1266.7|1265.5|607
1624544100000|2021-06-24 14:15:00|1271.3|1270.1|1275.9|1274.7|1275.9|1274.7|1271.3|1270.1|646
1624544400000|2021-06-24 14:20:00|1275.8|1274.6|1280.7|1279.5|1282|1280.8|1275.8|1274.6|563
1624544700000|2021-06-24 14:25:00|1280.5|1279.3|1286|1284.8|1286.1|1284.9|1280.1|1278.9|795
1624545000000|2021-06-24 14:30:00|1285.8|1284.6|1282|1280.8|1285.8|1284.6|1280|1278.8|512
1624545300000|2021-06-24 14:35:00|1282.1|1280.9|1281.5|1280.3|1282.7|1281.5|1279.8|1278.6|441
1624545600000|2021-06-24 14:40:00|1281.1|1279.9|1277.7|1276.5|1281.2|1280|1277.5|1276.3|176
1624545900000|2021-06-24 14:45:00|1277.8|1276.6|1275.5|1274.3|1278.1|1276.9|1275.3|1274.1|127
1624546200000|2021-06-24 14:50:00|1275.7|1274.5|1277.1|1275.9|1277.8|1276.6|1275.5|1274.3|154
1624546500000|2021-06-24 14:55:00|1277|1275.8|1279.3|1278.1|1279.3|1278.1|1276.5|1275.3|158
1624546800000|2021-06-24 15:00:00|1279.2|1278|1278.5|1277.3|1282|1280.8|1276.7|1275.5|583
1624547100000|2021-06-24 15:05:00|1278.4|1277.2|1283.3|1282.1|1283.9|1282.7|1278|1276.8|173
1624547400000|2021-06-24 15:10:00|1283.4|1282.2|1284.7|1283.5|1286.8|1285.6|1282.6|1281.4|184
1624547700000|2021-06-24 15:15:00|1284.8|1283.6|1285.4|1284.2|1286.1|1284.9|1283.3|1282.1|166
1624548000000|2021-06-24 15:20:00|1285.9|1284.7|1285.8|1284.6|1287.5|1286.3|1285.3|1284.1|101
1624548300000|2021-06-24 15:25:00|1286|1284.8|1284.6|1283.4|1286.5|1285.3|1284.2|1283|172
1624548600000|2021-06-24 15:30:00|1284.5|1283.3|1285.4|1284.2|1285.5|1284.3|1284.1|1282.9|137
1624548900000|2021-06-24 15:35:00|1285.6|1284.4|1284.3|1283.1|1285.7|1284.5|1283.6|1282.4|164
1624549200000|2021-06-24 15:40:00|1284.5|1283.3|1287.3|1286.1|1287.6|1286.4|1283.3|1282.1|163
1624549500000|2021-06-24 15:45:00|1287.6|1286.4|1290.8|1289.6|1291.1|1289.9|1287.6|1286.4|527
1624549800000|2021-06-24 15:50:00|1291.1|1289.9|1292.8|1291.6|1293.3|1292.1|1291|1289.8|319
1624550100000|2021-06-24 15:55:00|1293|1291.8|1289.8|1288.6|1293|1291.8|1289.8|1288.6|216
1624550400000|2021-06-24 16:00:00|1289.9|1288.7|1290.9|1289.7|1291.5|1290.3|1289.3|1288.1|380
1624550700000|2021-06-24 16:05:00|1291|1289.8|1290.4|1289.2|1293.2|1292|1290.2|1289|232
1624551000000|2021-06-24 16:10:00|1290.5|1289.3|1293.2|1292|1293.3|1292.1|1289.4|1288.2|226
1624551300000|2021-06-24 16:15:00|1293|1291.8|1293.1|1291.9|1293.7|1292.5|1292.4|1291.2|83
1624551600000|2021-06-24 16:20:00|1293|1291.8|1295.2|1294|1295.5|1294.3|1292.2|1291|300
1624551900000|2021-06-24 16:25:00|1295.1|1293.9|1298.7|1297.5|1298.9|1297.7|1294.6|1293.4|573
1624552200000|2021-06-24 16:30:00|1298.6|1297.4|1297.7|1296.5|1299.1|1297.9|1296.7|1295.5|773
1624552500000|2021-06-24 16:35:00|1297.9|1296.7|1299.1|1297.9|1300.6|1299.4|1297.3|1296.1|348
1624552800000|2021-06-24 16:40:00|1299|1297.8|1296.1|1294.9|1299.2|1298|1295.6|1294.4|321
1624553100000|2021-06-24 16:45:00|1295.9|1294.7|1295.1|1293.9|1296.6|1295.4|1294.8|1293.6|135
1624553400000|2021-06-24 16:50:00|1295.2|1294|1292.7|1291.5|1295.6|1294.4|1292.6|1291.4|231
1624553700000|2021-06-24 16:55:00|1292.8|1291.6|1290.3|1289.1|1293|1291.8|1290.3|1289.1|181
1624554000000|2021-06-24 17:00:00|1290|1288.8|1291.8|1290.6|1292.3|1291.1|1290|1288.8|92
1624554300000|2021-06-24 17:05:00|1292|1290.8|1293.6|1292.4|1294.5|1293.3|1291.8|1290.6|220
1624554600000|2021-06-24 17:10:00|1293.7|1292.5|1293.3|1292.1|1294.5|1293.3|1292.1|1290.9|168
1624554900000|2021-06-24 17:15:00|1293.5|1292.3|1298.4|1297.2|1298.5|1297.3|1292.8|1291.6|236
1624555200000|2021-06-24 17:20:00|1298.2|1297|1297.3|1296.1|1298.9|1297.7|1296.5|1295.3|102
1624555500000|2021-06-24 17:25:00|1297.2|1296|1299.3|1298.1|1299.5|1298.3|1296.4|1295.2|200
1624555800000|2021-06-24 17:30:00|1299.4|1298.2|1299.3|1298.1|1299.7|1298.5|1298.5|1297.3|146
1624556100000|2021-06-24 17:35:00|1299.2|1298|1300.4|1299.2|1300.5|1299.3|1298.5|1297.3|164
1624556400000|2021-06-24 17:40:00|1300.5|1299.3|1298.9|1297.7|1300.8|1299.6|1298.9|1297.7|90
1624556700000|2021-06-24 17:45:00|1298.8|1297.6|1296|1294.8|1298.8|1297.6|1295.4|1294.2|116
1624557000000|2021-06-24 17:50:00|1296.2|1295|1294.8|1293.6|1296.3|1295.1|1294.4|1293.2|78
1624557300000|2021-06-24 17:55:00|1294.9|1293.7|1292.8|1291.6|1295|1293.8|1292.5|1291.3|355
1624557600000|2021-06-24 18:00:00|1292.6|1291.4|1294.7|1293.5|1295|1293.8|1292.6|1291.4|162
1624557900000|2021-06-24 18:05:00|1294.6|1293.4|1297.8|1296.6|1298.7|1297.5|1294.6|1293.4|294
1624558200000|2021-06-24 18:10:00|1298|1296.8|1295.6|1294.4|1299.1|1297.9|1295.3|1294.1|780
1624558500000|2021-06-24 18:15:00|1295.7|1294.5|1295.9|1294.7|1296.2|1295|1294.7|1293.5|851
1624579200000|2021-06-25 00:00:00|1295.5|1294.3|1297.9|1296.7|1300|1298.8|1294.8|1293.6|217
1624579500000|2021-06-25 00:05:00|1297.8|1296.6|1301|1299.8|1301.1|1299.9|1297.7|1296.5|84
1624579800000|2021-06-25 00:10:00|1301.3|1300.1|1304.3|1303.1|1305|1303.8|1299.3|1298.1|128
1624580100000|2021-06-25 00:15:00|1304.5|1303.3|1304.9|1303.7|1306.5|1305.3|1304.4|1303.2|85
1624580400000|2021-06-25 00:20:00|1304.7|1303.5|1303.5|1302.3|1305|1303.8|1303|1301.8|32
1624580700000|2021-06-25 00:25:00|1303.2|1302|1302.9|1301.7|1303.5|1302.3|1302.4|1301.2|42
1624581000000|2021-06-25 00:30:00|1302.7|1301.5|1303.7|1302.5|1303.7|1302.5|1302.6|1301.4|44
1624581300000|2021-06-25 00:35:00|1303.8|1302.6|1303.4|1302.2|1304.5|1303.3|1303.2|1302|30
1624581600000|2021-06-25 00:40:00|1303.6|1302.4|1303.7|1302.5|1304|1302.8|1303.4|1302.2|22
1624581900000|2021-06-25 00:45:00|1303.8|1302.6|1305.1|1303.9|1305.1|1303.9|1303.8|1302.6|21
1624582200000|2021-06-25 00:50:00|1304.7|1303.5|1305.3|1304.1|1305.6|1304.4|1304.3|1303.1|24
1624582500000|2021-06-25 00:55:00|1305.2|1304|1304.9|1303.7|1305.6|1304.4|1304.7|1303.5|39
1624582800000|2021-06-25 01:00:00|1304.8|1303.6|1301.9|1300.7|1304.8|1303.6|1298.6|1297.4|89
1624583100000|2021-06-25 01:05:00|1301.8|1300.6|1301|1299.8|1302.3|1301.1|1300|1298.8|46
1624583400000|2021-06-25 01:10:00|1301.2|1300|1300.1|1298.9|1302.2|1301|1300|1298.8|16
1624583700000|2021-06-25 01:15:00|1300|1298.8|1298.5|1297.3|1300.1|1298.9|1298|1296.8|21
1624584000000|2021-06-25 01:20:00|1298.6|1297.4|1295.9|1294.7|1298.6|1297.4|1295.7|1294.5|24
1624584300000|2021-06-25 01:25:00|1296.1|1294.9|1297|1295.8|1298.1|1296.9|1295.9|1294.7|34
1624584600000|2021-06-25 01:30:00|1297.2|1296|1296.9|1295.7|1297.6|1296.4|1296.3|1295.1|27
1624584900000|2021-06-25 01:35:00|1297.2|1296|1295.2|1294|1297.4|1296.2|1295|1293.8|26
1624585200000|2021-06-25 01:40:00|1295.5|1294.3|1293.7|1292.5|1295.9|1294.7|1293.6|1292.4|35
1624585500000|2021-06-25 01:45:00|1293.8|1292.6|1294.5|1293.3|1294.5|1293.3|1293|1291.8|23
1624585800000|2021-06-25 01:50:00|1294.6|1293.4|1295.2|1294|1296|1294.8|1294.5|1293.3|24
1624586100000|2021-06-25 01:55:00|1295.4|1294.2|1296.5|1295.3|1296.6|1295.4|1294.5|1293.3|9
1624586400000|2021-06-25 02:00:00|1296.3|1295.1|1295.8|1294.6|1296.3|1295.1|1295.5|1294.3|3
1624586700000|2021-06-25 02:05:00|1295.6|1294.4|1295.2|1294|1296|1294.8|1295.1|1293.9|16
1624587000000|2021-06-25 02:10:00|1295.1|1293.9|1295.8|1294.6|1295.8|1294.6|1294.6|1293.4|63
1624587300000|2021-06-25 02:15:00|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.2|1294|5
1624587600000|2021-06-25 02:20:00|1295.8|1294.6|1295.5|1294.3|1296|1294.8|1295.5|1294.3|2
1624587900000|2021-06-25 02:25:00|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|2
1624588200000|2021-06-25 02:30:00|1295.6|1294.4|1295.5|1294.3|1296.3|1295.1|1295.5|1294.3|9
1624588500000|2021-06-25 02:35:00|1295.6|1294.4|1296.4|1295.2|1296.6|1295.4|1295.5|1294.3|3
1624588800000|2021-06-25 02:40:00|1296.5|1295.3|1296.4|1295.2|1296.7|1295.5|1296.1|1294.9|8
1624589100000|2021-06-25 02:45:00|1296.5|1295.3|1295.7|1294.5|1296.5|1295.3|1295.5|1294.3|7
1624589400000|2021-06-25 02:50:00|1295.8|1294.6|1295.2|1294|1295.8|1294.6|1295|1293.8|19
1624589700000|2021-06-25 02:55:00|1295.3|1294.1|1293.8|1292.6|1295.5|1294.3|1293.4|1292.2|28
1624590000000|2021-06-25 03:00:00|1293.9|1292.7|1293.5|1292.3|1294.3|1293.1|1293.3|1292.1|6
1624590300000|2021-06-25 03:05:00|1293.6|1292.4|1292.8|1291.6|1293.8|1292.6|1292.3|1291.1|23
1624590600000|2021-06-25 03:10:00|1292.9|1291.7|1294.2|1293|1294.4|1293.2|1292.8|1291.6|8
1624590900000|2021-06-25 03:15:00|1294.3|1293.1|1294.8|1293.6|1294.9|1293.7|1294.2|1293|3
1624591200000|2021-06-25 03:20:00|1294.7|1293.5|1295.2|1294|1295.2|1294|1294.7|1293.5|0
1624591500000|2021-06-25 03:25:00|1295|1293.8|1294.8|1293.6|1295.3|1294.1|1294.7|1293.5|5
1624591800000|2021-06-25 03:30:00|1294.7|1293.5|1294.8|1293.6|1295|1293.8|1294.6|1293.4|2
1624592100000|2021-06-25 03:35:00|1294.6|1293.4|1295.1|1293.9|1295.1|1293.9|1294.5|1293.3|35
1624592400000|2021-06-25 03:40:00|1295|1293.8|1294.5|1293.3|1295|1293.8|1294.5|1293.3|4
1624592700000|2021-06-25 03:45:00|1294.6|1293.4|1293.7|1292.5|1294.6|1293.4|1293.2|1292|8
1624593000000|2021-06-25 03:50:00|1293.6|1292.4|1293.2|1292|1293.7|1292.5|1293.2|1292|7
1624593300000|2021-06-25 03:55:00|1293.1|1291.9|1293.1|1291.9|1293.6|1292.4|1293.1|1291.9|3
1624593600000|2021-06-25 04:00:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|3
1624593900000|2021-06-25 04:05:00|1292.8|1291.6|1293.1|1291.9|1293.2|1292|1292.7|1291.5|2
1624594200000|2021-06-25 04:10:00|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|1
1624594500000|2021-06-25 04:15:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1624594800000|2021-06-25 04:20:00|1293.3|1292.1|1293.2|1292|1293.4|1292.2|1293.2|1292|5
1624595100000|2021-06-25 04:25:00|1293.3|1292.1|1292.9|1291.7|1293.3|1292.1|1292.9|1291.7|1
1624595400000|2021-06-25 04:30:00|1293.3|1292.1|1294.4|1293.2|1294.8|1293.6|1293.3|1292.1|3
1624595700000|2021-06-25 04:35:00|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|1
1624596000000|2021-06-25 04:40:00|1294.3|1293.1|1294.4|1293.2|1294.9|1293.7|1293.9|1292.7|1
1624596300000|2021-06-25 04:45:00|1294.1|1292.9|1293.8|1292.6|1294.2|1293|1293.8|1292.6|0
1624596600000|2021-06-25 04:50:00|1293.6|1292.4|1293.6|1292.4|1293.8|1292.6|1293.1|1291.9|1
1624596900000|2021-06-25 04:55:00|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|1
1624597200000|2021-06-25 05:00:00|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1292.9|1291.7|1
1624597500000|2021-06-25 05:05:00|1293.4|1292.2|1292.6|1291.4|1293.6|1292.4|1292.6|1291.4|1
1624597800000|2021-06-25 05:10:00|1292.8|1291.6|1292.6|1291.4|1293.1|1291.9|1292.6|1291.4|0
1624598100000|2021-06-25 05:15:00|1291.6|1290.4|1291.1|1289.9|1291.7|1290.5|1290.9|1289.7|7
1624598400000|2021-06-25 05:20:00|1291.4|1290.2|1291.6|1290.4|1292.1|1290.9|1290.8|1289.6|16
1624598700000|2021-06-25 05:25:00|1291.8|1290.6|1291.6|1290.4|1291.9|1290.7|1291.3|1290.1|0
1624599000000|2021-06-25 05:30:00|1291.8|1290.6|1292|1290.8|1292.8|1291.6|1291.8|1290.6|3
1624599300000|2021-06-25 05:35:00|1291.9|1290.7|1291.8|1290.6|1293|1291.8|1291.4|1290.2|5
1624599600000|2021-06-25 05:40:00|1292|1290.8|1292.5|1291.3|1292.6|1291.4|1292|1290.8|3
1624599900000|2021-06-25 05:45:00|1292.6|1291.4|1292.6|1291.4|1293|1291.8|1292.6|1291.4|12
1624600200000|2021-06-25 05:50:00|1292.5|1291.3|1293.7|1292.5|1294.2|1293|1292.4|1291.2|18
1624600500000|2021-06-25 05:55:00|1293.6|1292.4|1293|1291.8|1293.7|1292.5|1293|1291.8|55
1624600800000|2021-06-25 06:00:00|1293.1|1291.9|1293.4|1292.2|1293.8|1292.6|1293.1|1291.9|3
1624601100000|2021-06-25 06:05:00|1293.5|1292.3|1293.2|1292|1293.7|1292.5|1293|1291.8|0
1624601400000|2021-06-25 06:10:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1292.5|1291.3|9
1624601700000|2021-06-25 06:15:00|1293.2|1292|1293.6|1292.4|1293.7|1292.5|1293.2|1292|5
1624602000000|2021-06-25 06:20:00|1293.7|1292.5|1293|1291.8|1293.7|1292.5|1292.6|1291.4|3
1624602300000|2021-06-25 06:25:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1292.7|1291.5|10
1624602600000|2021-06-25 06:30:00|1293.3|1292.1|1294.3|1293.1|1294.4|1293.2|1293.2|1292|19
1624602900000|2021-06-25 06:35:00|1294.2|1293|1295.4|1294.2|1295.4|1294.2|1294.2|1293|0
1624603200000|2021-06-25 06:40:00|1295.3|1294.1|1295.4|1294.2|1296.3|1295.1|1295.2|1294|11
1624603500000|2021-06-25 06:45:00|1295.3|1294.1|1295.4|1294.2|1295.8|1294.6|1294.9|1293.7|33
1624603800000|2021-06-25 06:50:00|1295.5|1294.3|1295.4|1294.2|1295.9|1294.7|1294.9|1293.7|2
1624604100000|2021-06-25 06:55:00|1295.3|1294.1|1295.3|1294.1|1296|1294.8|1295.3|1294.1|33
1624604400000|2021-06-25 07:00:00|1295.5|1294.3|1296.8|1295.6|1296.8|1295.6|1295.3|1294.1|24
1624604700000|2021-06-25 07:05:00|1296.6|1295.4|1296.9|1295.7|1297.5|1296.3|1296.3|1295.1|89
1624605000000|2021-06-25 07:10:00|1296.8|1295.6|1295.8|1294.6|1296.8|1295.6|1295.8|1294.6|56
1624605300000|2021-06-25 07:15:00|1296.1|1294.9|1296.1|1294.9|1296.6|1295.4|1295.8|1294.6|26
1624605600000|2021-06-25 07:20:00|1296.3|1295.1|1298.1|1296.9|1298.1|1296.9|1296.3|1295.1|20
1624605900000|2021-06-25 07:25:00|1298.3|1297.1|1299.8|1298.6|1300|1298.8|1298.2|1297|112
1624606200000|2021-06-25 07:30:00|1299.9|1298.7|1300|1298.8|1300.3|1299.1|1299.8|1298.6|61
1624606500000|2021-06-25 07:35:00|1300.3|1299.1|1303.3|1302.1|1303.4|1302.2|1300|1298.8|128
1624606800000|2021-06-25 07:40:00|1303.4|1302.2|1302.5|1301.3|1303.6|1302.4|1302.5|1301.3|153
1624607100000|2021-06-25 07:45:00|1302.4|1301.2|1304.2|1303|1304.2|1303|1302.1|1300.9|81
1624607400000|2021-06-25 07:50:00|1304|1302.8|1304.4|1303.2|1306.4|1305.2|1304|1302.8|214
1624607700000|2021-06-25 07:55:00|1304.3|1303.1|1305.9|1304.7|1305.9|1304.7|1303.7|1302.5|16
1624608000000|2021-06-25 08:00:00|1305.8|1304.6|1307.3|1306.1|1307.5|1306.3|1305.6|1304.4|62
1624608300000|2021-06-25 08:05:00|1307.2|1306|1305.7|1304.5|1307.6|1306.4|1305.6|1304.4|68
1624608600000|2021-06-25 08:10:00|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.3|1304.1|27
1624608900000|2021-06-25 08:15:00|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.3|1304.1|43
1624609200000|2021-06-25 08:20:00|1305.5|1304.3|1304|1302.8|1305.7|1304.5|1303.7|1302.5|41
1624609500000|2021-06-25 08:25:00|1303.7|1302.5|1305.2|1304|1305.3|1304.1|1303.6|1302.4|61
1624609800000|2021-06-25 08:30:00|1305.1|1303.9|1304.2|1303|1305.1|1303.9|1304|1302.8|9
1624610100000|2021-06-25 08:35:00|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.7|1302.5|14
1624610400000|2021-06-25 08:40:00|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.3|1302.1|5
1624610700000|2021-06-25 08:45:00|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.1|1301.9|7
1624611000000|2021-06-25 08:50:00|1303.3|1302.1|1302.6|1301.4|1303.7|1302.5|1302.5|1301.3|14
1624611300000|2021-06-25 08:55:00|1302.5|1301.3|1302.1|1300.9|1302.5|1301.3|1300.8|1299.6|20
1624611600000|2021-06-25 09:00:00|1302|1300.8|1301.3|1300.1|1302.2|1301|1301.2|1300|19
1624611900000|2021-06-25 09:05:00|1301.5|1300.3|1302.7|1301.5|1303|1301.8|1301.2|1300|28
1624612200000|2021-06-25 09:10:00|1302.9|1301.7|1301.5|1300.3|1303|1301.8|1301.5|1300.3|10
1624612500000|2021-06-25 09:15:00|1301.6|1300.4|1301|1299.8|1302|1300.8|1300.6|1299.4|11
1624612800000|2021-06-25 09:20:00|1301.1|1299.9|1301.6|1300.4|1302|1300.8|1300.8|1299.6|12
1624613100000|2021-06-25 09:25:00|1301.5|1300.3|1301|1299.8|1301.6|1300.4|1300.7|1299.5|17
1624613400000|2021-06-25 09:30:00|1301.1|1299.9|1298.6|1297.4|1301.1|1299.9|1298.6|1297.4|24
1624613700000|2021-06-25 09:35:00|1299|1297.8|1298.6|1297.4|1299.4|1298.2|1297.5|1296.3|53
1624614000000|2021-06-25 09:40:00|1298.9|1297.7|1297.9|1296.7|1299.9|1298.7|1297.3|1296.1|55
1624614300000|2021-06-25 09:45:00|1298.2|1297|1298.9|1297.7|1299.3|1298.1|1297.8|1296.6|46
1624614600000|2021-06-25 09:50:00|1299|1297.8|1300.3|1299.1|1300.8|1299.6|1298.7|1297.5|23
1624614900000|2021-06-25 09:55:00|1300.4|1299.2|1301|1299.8|1301.4|1300.2|1300.3|1299.1|45
1624615200000|2021-06-25 10:00:00|1301.1|1299.9|1301.5|1300.3|1301.7|1300.5|1300.8|1299.6|20
1624615500000|2021-06-25 10:05:00|1301.3|1300.1|1302.3|1301.1|1302.3|1301.1|1299.6|1298.4|43
1624615800000|2021-06-25 10:10:00|1302.4|1301.2|1301.2|1300|1302.4|1301.2|1301.2|1300|52
1624616100000|2021-06-25 10:15:00|1301.1|1299.9|1299.4|1298.2|1301.2|1300|1299.4|1298.2|19
1624616400000|2021-06-25 10:20:00|1299.2|1298|1300.6|1299.4|1300.6|1299.4|1298.6|1297.4|13
1624616700000|2021-06-25 10:25:00|1300.7|1299.5|1301.2|1300|1301.2|1300|1300.6|1299.4|21
1624617000000|2021-06-25 10:30:00|1301.1|1299.9|1300.7|1299.5|1301.3|1300.1|1300.6|1299.4|16
1624617300000|2021-06-25 10:35:00|1300.8|1299.6|1301.5|1300.3|1301.6|1300.4|1300.6|1299.4|38
1624617600000|2021-06-25 10:40:00|1301.6|1300.4|1300.3|1299.1|1301.6|1300.4|1300.1|1298.9|26
1624617900000|2021-06-25 10:45:00|1300.1|1298.9|1301|1299.8|1301|1299.8|1300.1|1298.9|7
1624618200000|2021-06-25 10:50:00|1300.8|1299.6|1301.3|1300.1|1301.6|1300.4|1300.8|1299.6|6
1624618500000|2021-06-25 10:55:00|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.1|1299.9|5
1624618800000|2021-06-25 11:00:00|1301.3|1300.1|1302.4|1301.2|1302.9|1301.7|1301.3|1300.1|53
1624619100000|2021-06-25 11:05:00|1302.5|1301.3|1301.6|1300.4|1302.5|1301.3|1301.6|1300.4|31
1624619400000|2021-06-25 11:10:00|1301.8|1300.6|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|1
1624619700000|2021-06-25 11:15:00|1301.6|1300.4|1301.1|1299.9|1301.9|1300.7|1301.1|1299.9|0
1624620000000|2021-06-25 11:20:00|1301.3|1300.1|1299.6|1298.4|1301.4|1300.2|1299.5|1298.3|29
1624620300000|2021-06-25 11:25:00|1299.5|1298.3|1296.9|1295.7|1299.6|1298.4|1296.5|1295.3|28
1624620600000|2021-06-25 11:30:00|1297|1295.8|1297.1|1295.9|1297.6|1296.4|1296.4|1295.2|23
1624620900000|2021-06-25 11:35:00|1297.7|1296.5|1298.2|1297|1298.2|1297|1297.1|1295.9|18
1624621200000|2021-06-25 11:40:00|1298.4|1297.2|1297.4|1296.2|1298.4|1297.2|1297|1295.8|10
1624621500000|2021-06-25 11:45:00|1297.5|1296.3|1298.4|1297.2|1298.9|1297.7|1297.5|1296.3|11
1624621800000|2021-06-25 11:50:00|1298.1|1296.9|1298|1296.8|1298.6|1297.4|1297.6|1296.4|28
1624622100000|2021-06-25 11:55:00|1298.1|1296.9|1297.1|1295.9|1298.6|1297.4|1297|1295.8|29
1624622400000|2021-06-25 12:00:00|1297.5|1296.3|1299.2|1298|1299.8|1298.6|1296.8|1295.6|68
1624622700000|2021-06-25 12:05:00|1299.3|1298.1|1299.6|1298.4|1300.2|1299|1299|1297.8|25
1624623000000|2021-06-25 12:10:00|1299.7|1298.5|1299.3|1298.1|1300.2|1299|1299.2|1298|27
1624623300000|2021-06-25 12:15:00|1299.2|1298|1299.5|1298.3|1300.8|1299.6|1299.1|1297.9|115
1624623600000|2021-06-25 12:20:00|1299.7|1298.5|1301.7|1300.5|1301.9|1300.7|1299.7|1298.5|85
1624623900000|2021-06-25 12:25:00|1302|1300.8|1302.9|1301.7|1303|1301.8|1301.6|1300.4|123
1624624200000|2021-06-25 12:30:00|1302.7|1301.5|1302.1|1300.9|1303.2|1302|1302.1|1300.9|63
1624624500000|2021-06-25 12:35:00|1302|1300.8|1301.6|1300.4|1302.4|1301.2|1301.4|1300.2|52
1624624800000|2021-06-25 12:40:00|1301.5|1300.3|1301.7|1300.5|1302.6|1301.4|1301.3|1300.1|186
1624627800000|2021-06-25 13:30:00|1301.5|1300.3|1297.6|1296.4|1301.5|1300.3|1294.6|1293.4|676
1624628100000|2021-06-25 13:35:00|1297.5|1296.3|1294.1|1292.9|1297.5|1296.3|1293.6|1292.4|484
1624628400000|2021-06-25 13:40:00|1293.8|1292.6|1285.8|1284.6|1293.8|1292.6|1284.3|1283.1|598
1624628700000|2021-06-25 13:45:00|1285.5|1284.3|1287.5|1286.3|1287.6|1286.4|1282.3|1281.1|583
1624629000000|2021-06-25 13:50:00|1287.4|1286.2|1282.7|1281.5|1287.4|1286.2|1282.7|1281.5|492
1624629300000|2021-06-25 13:55:00|1282.5|1281.3|1285.4|1284.2|1285.5|1284.3|1279.7|1278.5|467
1624629600000|2021-06-25 14:00:00|1285.5|1284.3|1283.7|1282.5|1285.6|1284.4|1283.2|1282|428
1624629900000|2021-06-25 14:05:00|1283.6|1282.4|1282.4|1281.2|1284.2|1283|1281|1279.8|404
1624630200000|2021-06-25 14:10:00|1282.3|1281.1|1275|1273.8|1282.7|1281.5|1273.7|1272.5|1118
1624630500000|2021-06-25 14:15:00|1274.2|1273|1270.1|1268.9|1275.4|1274.2|1265.8|1264.6|1093
1624630800000|2021-06-25 14:20:00|1269.9|1268.7|1265.5|1264.3|1270.1|1268.9|1263|1261.8|1537
1624631100000|2021-06-25 14:25:00|1265.4|1264.2|1275.3|1274.1|1275.3|1274.1|1265.4|1264.2|928
1624631400000|2021-06-25 14:30:00|1275.7|1274.5|1282.2|1281|1283.3|1282.1|1275.7|1274.5|987
1624631700000|2021-06-25 14:35:00|1282.3|1281.1|1279.2|1278|1283.7|1282.5|1278.9|1277.7|688
1624632000000|2021-06-25 14:40:00|1279.1|1277.9|1277.5|1276.3|1279.9|1278.7|1274.6|1273.4|373
1624632300000|2021-06-25 14:45:00|1277.4|1276.2|1277.7|1276.5|1277.9|1276.7|1274.8|1273.6|312
1624632600000|2021-06-25 14:50:00|1277.6|1276.4|1277.8|1276.6|1279.2|1278|1277.2|1276|230
1624632900000|2021-06-25 14:55:00|1278|1276.8|1277.7|1276.5|1279.6|1278.4|1277.1|1275.9|128
1624633200000|2021-06-25 15:00:00|1277.5|1276.3|1276.6|1275.4|1279.7|1278.5|1275.8|1274.6|288
1624633500000|2021-06-25 15:05:00|1276.4|1275.2|1276|1274.8|1277.6|1276.4|1275.3|1274.1|231
1624633800000|2021-06-25 15:10:00|1275.9|1274.7|1272.6|1271.4|1275.9|1274.7|1272|1270.8|430
1624634100000|2021-06-25 15:15:00|1272.7|1271.5|1274.5|1273.3|1274.8|1273.6|1271|1269.8|1301
1624634400000|2021-06-25 15:20:00|1274.7|1273.5|1270.2|1269|1274.9|1273.7|1270.2|1269|307
1624634700000|2021-06-25 15:25:00|1270.3|1269.1|1272.8|1271.6|1273.9|1272.7|1269.9|1268.7|591
1624635000000|2021-06-25 15:30:00|1272.9|1271.7|1271.4|1270.2|1272.9|1271.7|1270.7|1269.5|274
1624635300000|2021-06-25 15:35:00|1271.3|1270.1|1274.3|1273.1|1274.4|1273.2|1271.2|1270|188
1624635600000|2021-06-25 15:40:00|1274.2|1273|1276.3|1275.1|1276.9|1275.7|1274.2|1273|341
1624635900000|2021-06-25 15:45:00|1276.4|1275.2|1272.5|1271.3|1276.5|1275.3|1272.3|1271.1|202
1624636200000|2021-06-25 15:50:00|1272.7|1271.5|1272.6|1271.4|1272.9|1271.7|1270.2|1269|400
1624636500000|2021-06-25 15:55:00|1272.4|1271.2|1271.4|1270.2|1272.6|1271.4|1270.7|1269.5|168
1624636800000|2021-06-25 16:00:00|1271.6|1270.4|1271.4|1270.2|1272.2|1271|1269.9|1268.7|277
1624637100000|2021-06-25 16:05:00|1271.5|1270.3|1274.1|1272.9|1275.3|1274.1|1270.4|1269.2|274
1624637400000|2021-06-25 16:10:00|1274|1272.8|1276.2|1275|1276.6|1275.4|1273.9|1272.7|457
1624637700000|2021-06-25 16:15:00|1276.4|1275.2|1274.4|1273.2|1277.2|1276|1274.4|1273.2|361
1624638000000|2021-06-25 16:20:00|1274.5|1273.3|1276.5|1275.3|1276.5|1275.3|1274.3|1273.1|232
1624638300000|2021-06-25 16:25:00|1276.4|1275.2|1276.5|1275.3|1278|1276.8|1276.1|1274.9|449
1624638600000|2021-06-25 16:30:00|1276.7|1275.5|1276|1274.8|1277.2|1276|1275.5|1274.3|288
1624638900000|2021-06-25 16:35:00|1276.2|1275|1278|1276.8|1279.2|1278|1276|1274.8|329
1624639200000|2021-06-25 16:40:00|1277.9|1276.7|1276.9|1275.7|1278.7|1277.5|1276.6|1275.4|288
1624639500000|2021-06-25 16:45:00|1276.7|1275.5|1276.7|1275.5|1277.6|1276.4|1275.9|1274.7|865
1624639800000|2021-06-25 16:50:00|1276.8|1275.6|1275.6|1274.4|1277.4|1276.2|1274.7|1273.5|344
1624640100000|2021-06-25 16:55:00|1275.2|1274|1273.7|1272.5|1275.6|1274.4|1273.4|1272.2|293
1624640400000|2021-06-25 17:00:00|1273.8|1272.6|1277.4|1276.2|1277.6|1276.4|1273.7|1272.5|265
1624640700000|2021-06-25 17:05:00|1277.3|1276.1|1280.4|1279.2|1280.4|1279.2|1276.9|1275.7|478
1624641000000|2021-06-25 17:10:00|1280.3|1279.1|1280|1278.8|1280.4|1279.2|1277.9|1276.7|444
1624641300000|2021-06-25 17:15:00|1279.9|1278.7|1278.9|1277.7|1280.4|1279.2|1278.6|1277.4|244
1624641600000|2021-06-25 17:20:00|1278.7|1277.5|1277.6|1276.4|1278.9|1277.7|1277|1275.8|442
1624641900000|2021-06-25 17:25:00|1277.7|1276.5|1276.9|1275.7|1278.6|1277.4|1276.3|1275.1|632
1624642200000|2021-06-25 17:30:00|1277.1|1275.9|1278|1276.8|1278.5|1277.3|1276.8|1275.6|902
1624642500000|2021-06-25 17:35:00|1278.3|1277.1|1278.2|1277|1279.5|1278.3|1277.4|1276.2|428
1624642800000|2021-06-25 17:40:00|1278|1276.8|1278.4|1277.2|1279|1277.8|1276.7|1275.5|501
1624643100000|2021-06-25 17:45:00|1278.3|1277.1|1278.8|1277.6|1279.5|1278.3|1277.1|1275.9|516
1624643400000|2021-06-25 17:50:00|1278.9|1277.7|1278.2|1277|1280|1278.8|1277.7|1276.5|605
1624643700000|2021-06-25 17:55:00|1278.5|1277.3|1278.9|1277.7|1279.5|1278.3|1278.2|1277|582
1624644000000|2021-06-25 18:00:00|1279.1|1277.9|1273.6|1272.4|1279.7|1278.5|1271.9|1270.7|2074
1624644300000|2021-06-25 18:05:00|1272.8|1271.6|1273.6|1272.4|1274.9|1273.7|1270.4|1269.2|2502
1624644600000|2021-06-25 18:10:00|1273.4|1272.2|1271.1|1269.9|1275.7|1274.5|1270.3|1269.1|2968
1624644900000|2021-06-25 18:15:00|1271|1269.8|1272.3|1271.1|1272.6|1271.4|1269.7|1268.5|1466
1624838400000|2021-06-28 00:00:00|1268.9|1267.7|1275.3|1274.1|1275.3|1274.1|1268.8|1267.6|1239
1624838700000|2021-06-28 00:05:00|1275|1273.8|1276|1274.8|1277.8|1276.6|1274.9|1273.7|452
1624839000000|2021-06-28 00:10:00|1275.8|1274.6|1278.5|1277.3|1278.6|1277.4|1275.6|1274.4|311
1624839300000|2021-06-28 00:15:00|1278.4|1277.2|1277.5|1276.3|1278.5|1277.3|1277.5|1276.3|163
1624839600000|2021-06-28 00:20:00|1277|1275.8|1276.3|1275.1|1277.3|1276.1|1275.6|1274.4|149
1624839900000|2021-06-28 00:25:00|1276.4|1275.2|1275.8|1274.6|1276.6|1275.4|1275.6|1274.4|88
1624840200000|2021-06-28 00:30:00|1275.5|1274.3|1274.9|1273.7|1275.5|1274.3|1274.4|1273.2|57
1624840500000|2021-06-28 00:35:00|1275.1|1273.9|1275.3|1274.1|1275.5|1274.3|1274.5|1273.3|116
1624840800000|2021-06-28 00:40:00|1275.4|1274.2|1275.1|1273.9|1275.8|1274.6|1275.1|1273.9|48
1624841100000|2021-06-28 00:45:00|1275|1273.8|1274.6|1273.4|1275.1|1273.9|1274.4|1273.2|45
1624841400000|2021-06-28 00:50:00|1274.4|1273.2|1275|1273.8|1275.4|1274.2|1274|1272.8|159
1624841700000|2021-06-28 00:55:00|1274.9|1273.7|1275.4|1274.2|1275.6|1274.4|1274|1272.8|85
1624842000000|2021-06-28 01:00:00|1275.6|1274.4|1276.4|1275.2|1276.8|1275.6|1275.5|1274.3|164
1624842300000|2021-06-28 01:05:00|1276.6|1275.4|1274.5|1273.3|1277.3|1276.1|1274.5|1273.3|164
1624842600000|2021-06-28 01:10:00|1274.6|1273.4|1275.4|1274.2|1275.5|1274.3|1273.8|1272.6|75
1624842900000|2021-06-28 01:15:00|1275.3|1274.1|1272.4|1271.2|1275.4|1274.2|1271.8|1270.6|147
1624843200000|2021-06-28 01:20:00|1272.6|1271.4|1273.9|1272.7|1274.1|1272.9|1272.5|1271.3|56
1624843500000|2021-06-28 01:25:00|1273.6|1272.4|1274.3|1273.1|1275.5|1274.3|1273.5|1272.3|254
1624843800000|2021-06-28 01:30:00|1274.1|1272.9|1274.5|1273.3|1275.5|1274.3|1274.1|1272.9|83
1624844100000|2021-06-28 01:35:00|1274.9|1273.7|1274.9|1273.7|1275.5|1274.3|1274.1|1272.9|92
1624844400000|2021-06-28 01:40:00|1275.3|1274.1|1275.1|1273.9|1275.8|1274.6|1274.8|1273.6|58
1624844700000|2021-06-28 01:45:00|1274.6|1273.4|1274.4|1273.2|1274.6|1273.4|1273|1271.8|150
1624845000000|2021-06-28 01:50:00|1274.6|1273.4|1275.9|1274.7|1276.3|1275.1|1274.4|1273.2|150
1624845300000|2021-06-28 01:55:00|1275.8|1274.6|1277.1|1275.9|1277.3|1276.1|1275.6|1274.4|77
1624845600000|2021-06-28 02:00:00|1277|1275.8|1276.6|1275.4|1277.3|1276.1|1276.4|1275.2|88
1624845900000|2021-06-28 02:05:00|1276.5|1275.3|1275.3|1274.1|1276.6|1275.4|1275|1273.8|47
1624846200000|2021-06-28 02:10:00|1275.4|1274.2|1275.5|1274.3|1275.9|1274.7|1274.5|1273.3|42
1624846500000|2021-06-28 02:15:00|1275.4|1274.2|1275.1|1273.9|1275.4|1274.2|1274.5|1273.3|17
1624846800000|2021-06-28 02:20:00|1275|1273.8|1275.6|1274.4|1275.6|1274.4|1274.8|1273.6|11
1624847100000|2021-06-28 02:25:00|1275.3|1274.1|1275.6|1274.4|1276.5|1275.3|1275.3|1274.1|459
1624847400000|2021-06-28 02:30:00|1275.8|1274.6|1275.9|1274.7|1276.8|1275.6|1275.6|1274.4|59
1624847700000|2021-06-28 02:35:00|1276|1274.8|1277.6|1276.4|1278|1276.8|1276|1274.8|118
1624848000000|2021-06-28 02:40:00|1277.8|1276.6|1277.9|1276.7|1278.1|1276.9|1277.4|1276.2|55
1624848300000|2021-06-28 02:45:00|1278|1276.8|1280.4|1279.2|1280.5|1279.3|1278|1276.8|127
1624848600000|2021-06-28 02:50:00|1280.5|1279.3|1281.5|1280.3|1281.5|1280.3|1280|1278.8|192
1624848900000|2021-06-28 02:55:00|1281.4|1280.2|1281.6|1280.4|1282.3|1281.1|1280.9|1279.7|92
1624849200000|2021-06-28 03:00:00|1281.5|1280.3|1283|1281.8|1283.1|1281.9|1280.8|1279.6|93
1624849500000|2021-06-28 03:05:00|1283.1|1281.9|1283.9|1282.7|1284.5|1283.3|1283|1281.8|311
1624849800000|2021-06-28 03:10:00|1284|1282.8|1282.6|1281.4|1284.1|1282.9|1282.5|1281.3|56
1624850100000|2021-06-28 03:15:00|1282.4|1281.2|1282.4|1281.2|1283|1281.8|1282|1280.8|30
1624850400000|2021-06-28 03:20:00|1282.5|1281.3|1285.4|1284.2|1285.5|1284.3|1282.3|1281.1|110
1624850700000|2021-06-28 03:25:00|1285.8|1284.6|1286.9|1285.7|1287.5|1286.3|1285.8|1284.6|238
1624851000000|2021-06-28 03:30:00|1287|1285.8|1286.5|1285.3|1287.3|1286.1|1286.1|1284.9|51
1624851300000|2021-06-28 03:35:00|1286.4|1285.2|1285.1|1283.9|1286.4|1285.2|1285.1|1283.9|42
1624851600000|2021-06-28 03:40:00|1285|1283.8|1285.4|1284.2|1285.5|1284.3|1285|1283.8|18
1624851900000|2021-06-28 03:45:00|1285|1283.8|1284.9|1283.7|1285.1|1283.9|1284.8|1283.6|35
1624852200000|2021-06-28 03:50:00|1285|1283.8|1283.6|1282.4|1285|1283.8|1282.6|1281.4|59
1624852500000|2021-06-28 03:55:00|1283.5|1282.3|1283.9|1282.7|1284.1|1282.9|1283.5|1282.3|20
1624852800000|2021-06-28 04:00:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|15
1624853100000|2021-06-28 04:05:00|1283.8|1282.6|1284.4|1283.2|1284.4|1283.2|1283.5|1282.3|15
1624853400000|2021-06-28 04:10:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284|1282.8|11
1624853700000|2021-06-28 04:15:00|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.3|1283.1|11
1624854000000|2021-06-28 04:20:00|1284.4|1283.2|1285.6|1284.4|1285.6|1284.4|1284.4|1283.2|28
1624854300000|2021-06-28 04:25:00|1285.8|1284.6|1284.6|1283.4|1285.8|1284.6|1284.6|1283.4|8
1624854600000|2021-06-28 04:30:00|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.1|1282.9|12
1624854900000|2021-06-28 04:35:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.1|1282.9|7
1624855200000|2021-06-28 04:40:00|1284.3|1283.1|1284.6|1283.4|1284.6|1283.4|1284.3|1283.1|11
1624855500000|2021-06-28 04:45:00|||||||||1
1624855800000|2021-06-28 04:50:00|1284.5|1283.3|1283.9|1282.7|1284.6|1283.4|1283.5|1282.3|12
1624856100000|2021-06-28 04:55:00|1284.1|1282.9|1283.6|1282.4|1284.4|1283.2|1283.6|1282.4|15
1624856400000|2021-06-28 05:00:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.5|1282.3|14
1624856700000|2021-06-28 05:05:00|1283.6|1282.4|1283.6|1282.4|1283.8|1282.6|1283.5|1282.3|3
1624857000000|2021-06-28 05:10:00|1283.5|1282.3|1283.8|1282.6|1283.8|1282.6|1282.1|1280.9|36
1624857300000|2021-06-28 05:15:00|1283.4|1282.2|1283.5|1282.3|1283.8|1282.6|1283.3|1282.1|22
1624857600000|2021-06-28 05:20:00|1283.4|1282.2|1283.5|1282.3|1283.9|1282.7|1283.3|1282.1|19
1624857900000|2021-06-28 05:25:00|1283.6|1282.4|1284.4|1283.2|1284.5|1283.3|1283.5|1282.3|26
1624858200000|2021-06-28 05:30:00|1284.3|1283.1|1286.1|1284.9|1286.5|1285.3|1284.3|1283.1|143
1624858500000|2021-06-28 05:35:00|1286.4|1285.2|1287.6|1286.4|1288.1|1286.9|1286|1284.8|274
1624858800000|2021-06-28 05:40:00|1287.8|1286.6|1288.4|1287.2|1288.8|1287.6|1286.6|1285.4|175
1624859100000|2021-06-28 05:45:00|1288.3|1287.1|1287.9|1286.7|1288.3|1287.1|1287.1|1285.9|114
1624859400000|2021-06-28 05:50:00|1288.3|1287.1|1288.6|1287.4|1288.8|1287.6|1287.6|1286.4|79
1624859700000|2021-06-28 05:55:00|1288.5|1287.3|1286.1|1284.9|1288.8|1287.6|1285.6|1284.4|165
1624860000000|2021-06-28 06:00:00|1285.9|1284.7|1285.1|1283.9|1285.9|1284.7|1284.5|1283.3|84
1624860300000|2021-06-28 06:05:00|1285.4|1284.2|1285.9|1284.7|1286.5|1285.3|1285.3|1284.1|67
1624860600000|2021-06-28 06:10:00|1285.8|1284.6|1285.5|1284.3|1286|1284.8|1284.8|1283.6|33
1624860900000|2021-06-28 06:15:00|1285.8|1284.6|1286|1284.8|1286.6|1285.4|1285.4|1284.2|98
1624861200000|2021-06-28 06:20:00|1285.9|1284.7|1285.9|1284.7|1286.8|1285.6|1285.5|1284.3|80
1624861500000|2021-06-28 06:25:00|1285.8|1284.6|1286.6|1285.4|1286.6|1285.4|1285.8|1284.6|66
1624861800000|2021-06-28 06:30:00|1286.5|1285.3|1285.3|1284.1|1286.8|1285.6|1285.3|1284.1|192
1624862100000|2021-06-28 06:35:00|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1284.5|1283.3|51
1624862400000|2021-06-28 06:40:00|1285.8|1284.6|1285.1|1283.9|1285.8|1284.6|1284.5|1283.3|35
1624862700000|2021-06-28 06:45:00|1285.3|1284.1|1285.5|1284.3|1285.6|1284.4|1285.1|1283.9|43
1624863000000|2021-06-28 06:50:00|1285.9|1284.7|1285.4|1284.2|1286.3|1285.1|1285|1283.8|65
1624863300000|2021-06-28 06:55:00|1285.3|1284.1|1286.4|1285.2|1286.4|1285.2|1285.1|1283.9|34
1624863600000|2021-06-28 07:00:00|1286.3|1285.1|1286.1|1284.9|1286.5|1285.3|1285.6|1284.4|89
1624863900000|2021-06-28 07:05:00|1285.9|1284.7|1287.4|1286.2|1287.8|1286.6|1285.8|1284.6|83
1624864200000|2021-06-28 07:10:00|1287.3|1286.1|1285.1|1283.9|1287.4|1286.2|1285.1|1283.9|38
1624864500000|2021-06-28 07:15:00|1285.3|1284.1|1285.9|1284.7|1286.5|1285.3|1285|1283.8|22
1624864800000|2021-06-28 07:20:00|1286|1284.8|1287.1|1285.9|1287.4|1286.2|1286|1284.8|45
1624865100000|2021-06-28 07:25:00|1287.4|1286.2|1286.4|1285.2|1287.5|1286.3|1286.4|1285.2|17
1624865400000|2021-06-28 07:30:00|1286.3|1285.1|1287.4|1286.2|1287.5|1286.3|1285.9|1284.7|20
1624865700000|2021-06-28 07:35:00|1287.3|1286.1|1286.8|1285.6|1287.3|1286.1|1286.3|1285.1|26
1624866000000|2021-06-28 07:40:00|1286.9|1285.7|1288|1286.8|1288.4|1287.2|1286.9|1285.7|153
1624866300000|2021-06-28 07:45:00|1288.1|1286.9|1287.4|1286.2|1288.1|1286.9|1286.9|1285.7|30
1624866600000|2021-06-28 07:50:00|1287.3|1286.1|1285.4|1284.2|1287.4|1286.2|1285.4|1284.2|234
1624866900000|2021-06-28 07:55:00|1285.5|1284.3|1286|1284.8|1286.1|1284.9|1285.5|1284.3|27
1624867200000|2021-06-28 08:00:00|1285.9|1284.7|1284.4|1283.2|1285.9|1284.7|1284.4|1283.2|61
1624867500000|2021-06-28 08:05:00|1284.6|1283.4|1284|1282.8|1284.8|1283.6|1283.3|1282.1|52
1624867800000|2021-06-28 08:10:00|1284.1|1282.9|1282.5|1281.3|1284.1|1282.9|1282|1280.8|48
1624868100000|2021-06-28 08:15:00|1283|1281.8|1283.9|1282.7|1284|1282.8|1283|1281.8|61
1624868400000|2021-06-28 08:20:00|1284|1282.8|1281.8|1280.6|1284.3|1283.1|1281.5|1280.3|83
1624868700000|2021-06-28 08:25:00|1281.6|1280.4|1280.6|1279.4|1282.1|1280.9|1280.4|1279.2|172
1624869000000|2021-06-28 08:30:00|1280.8|1279.6|1283.1|1281.9|1283.1|1281.9|1280.5|1279.3|61
1624869300000|2021-06-28 08:35:00|1283.3|1282.1|1282.1|1280.9|1283.5|1282.3|1282|1280.8|43
1624869600000|2021-06-28 08:40:00|1281.9|1280.7|1282.5|1281.3|1282.5|1281.3|1281.6|1280.4|71
1624869900000|2021-06-28 08:45:00|1282.3|1281.1|1283.2|1282|1283.5|1282.3|1282|1280.8|31
1624870200000|2021-06-28 08:50:00|1283.3|1282.1|1282.9|1281.7|1283.3|1282.1|1282.3|1281.1|18
1624870500000|2021-06-28 08:55:00|1283.1|1281.9|1285.5|1284.3|1285.8|1284.6|1282.9|1281.7|106
1624870800000|2021-06-28 09:00:00|1285.4|1284.2|1286.5|1285.3|1286.9|1285.7|1285.4|1284.2|87
1624871100000|2021-06-28 09:05:00|1286.3|1285.1|1285.9|1284.7|1286.5|1285.3|1285.7|1284.5|41
1624871400000|2021-06-28 09:10:00|1286.1|1284.9|1287.2|1286|1287.5|1286.3|1286.1|1284.9|130
1624871700000|2021-06-28 09:15:00|1287.3|1286.1|1286.9|1285.7|1287.4|1286.2|1286|1284.8|67
1624872000000|2021-06-28 09:20:00|1287|1285.8|1285.3|1284.1|1287|1285.8|1284.9|1283.7|31
1624872300000|2021-06-28 09:25:00|1285.4|1284.2|1285.2|1284|1285.8|1284.6|1284.8|1283.6|82
1624872600000|2021-06-28 09:30:00|1285.3|1284.1|1287.3|1286.1|1287.3|1286.1|1284.4|1283.2|110
1624872900000|2021-06-28 09:35:00|1287.2|1286|1288.2|1287|1288.5|1287.3|1286.9|1285.7|107
1624873200000|2021-06-28 09:40:00|1287.9|1286.7|1285.9|1284.7|1288.4|1287.2|1285.5|1284.3|28
1624873500000|2021-06-28 09:45:00|1286.2|1285|1285.7|1284.5|1287.1|1285.9|1285.5|1284.3|90
1624873800000|2021-06-28 09:50:00|1285.8|1284.6|1286.2|1285|1286.2|1285|1285.5|1284.3|21
1624874100000|2021-06-28 09:55:00|1286|1284.8|1285.4|1284.2|1286.2|1285|1283.9|1282.7|143
1624874400000|2021-06-28 10:00:00|1285.5|1284.3|1287.4|1286.2|1287.9|1286.7|1285.4|1284.2|40
1624874700000|2021-06-28 10:05:00|1287.5|1286.3|1286.7|1285.5|1287.5|1286.3|1286.2|1285|24
1624875000000|2021-06-28 10:10:00|1287.2|1286|1286.3|1285.1|1287.4|1286.2|1285.9|1284.7|51
1624875300000|2021-06-28 10:15:00|1285.8|1284.6|1285.9|1284.7|1286.2|1285|1285.8|1284.6|29
1624875600000|2021-06-28 10:20:00|1286|1284.8|1285.9|1284.7|1286.3|1285.1|1285.9|1284.7|15
1624875900000|2021-06-28 10:25:00|1285.5|1284.3|1285.9|1284.7|1285.9|1284.7|1284.2|1283|96
1624876200000|2021-06-28 10:30:00|1286|1284.8|1287.5|1286.3|1287.5|1286.3|1286|1284.8|63
1624876500000|2021-06-28 10:35:00|1287.4|1286.2|1287.2|1286|1287.5|1286.3|1286.8|1285.6|24
1624876800000|2021-06-28 10:40:00|1287|1285.8|1286.9|1285.7|1287.3|1286.1|1286|1284.8|27
1624877100000|2021-06-28 10:45:00|1287|1285.8|1286.4|1285.2|1287.2|1286|1285.9|1284.7|33
1624877400000|2021-06-28 10:50:00|1286.5|1285.3|1287.2|1286|1287.3|1286.1|1286.3|1285.1|22
1624877700000|2021-06-28 10:55:00|1287|1285.8|1286.4|1285.2|1287.3|1286.1|1286.2|1285|36
1624878000000|2021-06-28 11:00:00|1286.3|1285.1|1285.4|1284.2|1286.8|1285.6|1285.2|1284|35
1624878300000|2021-06-28 11:05:00|1285.8|1284.6|1284.7|1283.5|1286.2|1285|1284|1282.8|56
1624878600000|2021-06-28 11:10:00|1284.5|1283.3|1285.7|1284.5|1285.8|1284.6|1284.2|1283|30
1624878900000|2021-06-28 11:15:00|1285.5|1284.3|1285.9|1284.7|1286.3|1285.1|1285.5|1284.3|13
1624879200000|2021-06-28 11:20:00|1286|1284.8|1285.2|1284|1286.3|1285.1|1284.2|1283|54
1624879500000|2021-06-28 11:25:00|1285.3|1284.1|1284.7|1283.5|1285.3|1284.1|1284.4|1283.2|39
1624879800000|2021-06-28 11:30:00|1284.8|1283.6|1284.2|1283|1284.9|1283.7|1283.2|1282|94
1624880100000|2021-06-28 11:35:00|1284|1282.8|1282.8|1281.6|1284.2|1283|1282.2|1281|36
1624880400000|2021-06-28 11:40:00|1282.5|1281.3|1283.4|1282.2|1283.7|1282.5|1282.3|1281.1|120
1624880700000|2021-06-28 11:45:00|1283.5|1282.3|1283.5|1282.3|1283.7|1282.5|1283.2|1282|32
1624881000000|2021-06-28 11:50:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1282.3|1281.1|42
1624881300000|2021-06-28 11:55:00|1283.2|1282|1281.4|1280.2|1283.4|1282.2|1281.3|1280.1|102
1624881600000|2021-06-28 12:00:00|1281.9|1280.7|1281.3|1280.1|1282|1280.8|1280.8|1279.6|145
1624881900000|2021-06-28 12:05:00|1281|1279.8|1282.7|1281.5|1283.2|1282|1280.8|1279.6|217
1624882200000|2021-06-28 12:10:00|1282.5|1281.3|1281.3|1280.1|1282.9|1281.7|1280.4|1279.2|119
1624882500000|2021-06-28 12:15:00|1281.2|1280|1281.4|1280.2|1282.4|1281.2|1280.9|1279.7|47
1624882800000|2021-06-28 12:20:00|1281.3|1280.1|1282.3|1281.1|1282.7|1281.5|1281.3|1280.1|111
1624883100000|2021-06-28 12:25:00|1282.4|1281.2|1283.2|1282|1283.5|1282.3|1282.3|1281.1|193
1624883400000|2021-06-28 12:30:00|1283.3|1282.1|1283.8|1282.6|1284.5|1283.3|1283|1281.8|80
1624883700000|2021-06-28 12:35:00|1283.7|1282.5|1282.2|1281|1283.9|1282.7|1281.8|1280.6|127
1624884000000|2021-06-28 12:40:00|1282|1280.8|1281.4|1280.2|1283.3|1282.1|1280.8|1279.6|109
1624887000000|2021-06-28 13:30:00|1282.7|1281.5|1289.4|1288.2|1290.2|1289|1282.5|1281.3|2594
1624887300000|2021-06-28 13:35:00|1289.5|1288.3|1291.4|1290.2|1292.9|1291.7|1288.5|1287.3|2006
1624887600000|2021-06-28 13:40:00|1291.5|1290.3|1291.5|1290.3|1292.7|1291.5|1289.4|1288.2|1490
1624887900000|2021-06-28 13:45:00|1291.7|1290.5|1292.8|1291.6|1295.5|1294.3|1291.5|1290.3|1514
1624888200000|2021-06-28 13:50:00|1293|1291.8|1293|1291.8|1295.2|1294|1290.9|1289.7|862
1624888500000|2021-06-28 13:55:00|1293.2|1292|1293.2|1292|1295.8|1294.6|1292.5|1291.3|838
1624888800000|2021-06-28 14:00:00|1293.3|1292.1|1294.4|1293.2|1295|1293.8|1292.3|1291.1|664
1624889100000|2021-06-28 14:05:00|1294.5|1293.3|1294.8|1293.6|1295.4|1294.2|1293.5|1292.3|662
1624889400000|2021-06-28 14:10:00|1294.7|1293.5|1291.3|1290.1|1294.7|1293.5|1290.3|1289.1|791
1624889700000|2021-06-28 14:15:00|1291|1289.8|1292.8|1291.6|1293.5|1292.3|1290.5|1289.3|422
1624890000000|2021-06-28 14:20:00|1292.9|1291.7|1291.9|1290.7|1294|1292.8|1291.4|1290.2|583
1624890300000|2021-06-28 14:25:00|1292|1290.8|1292.3|1291.1|1292.4|1291.2|1290.4|1289.2|629
1624890600000|2021-06-28 14:30:00|1292.2|1291|1295|1293.8|1295.5|1294.3|1291.9|1290.7|732
1624890900000|2021-06-28 14:35:00|1294.8|1293.6|1295.8|1294.6|1296.3|1295.1|1294.3|1293.1|566
1624891200000|2021-06-28 14:40:00|1295.7|1294.5|1292.9|1291.7|1295.8|1294.6|1292.5|1291.3|733
1624891500000|2021-06-28 14:45:00|1292.8|1291.6|1294.5|1293.3|1296.3|1295.1|1292.8|1291.6|499
1624891800000|2021-06-28 14:50:00|1294.4|1293.2|1294|1292.8|1296|1294.8|1293.5|1292.3|562
1624892100000|2021-06-28 14:55:00|1293.8|1292.6|1296|1294.8|1296|1294.8|1293.5|1292.3|513
1624892400000|2021-06-28 15:00:00|1295.8|1294.6|1301.3|1300.1|1301.3|1300.1|1295.8|1294.6|1081
1624892700000|2021-06-28 15:05:00|1301.4|1300.2|1302.5|1301.3|1304.3|1303.1|1301.4|1300.2|1216
1624893000000|2021-06-28 15:10:00|1302.7|1301.5|1305.2|1304|1307.3|1306.1|1302.7|1301.5|1417
1624893300000|2021-06-28 15:15:00|1305.3|1304.1|1307|1305.8|1307.3|1306.1|1304.4|1303.2|759
1624893600000|2021-06-28 15:20:00|1307.2|1306|1305.5|1304.3|1309|1307.8|1305|1303.8|854
1624893900000|2021-06-28 15:25:00|1305.7|1304.5|1304.9|1303.7|1306.5|1305.3|1304.2|1303|510
1624894200000|2021-06-28 15:30:00|1304.8|1303.6|1308.3|1307.1|1308.3|1307.1|1304.8|1303.6|586
1624894500000|2021-06-28 15:35:00|1308.2|1307|1310.8|1309.6|1311|1309.8|1307.5|1306.3|499
1624894800000|2021-06-28 15:40:00|1310.5|1309.3|1308.7|1307.5|1311|1309.8|1308.5|1307.3|534
1624895100000|2021-06-28 15:45:00|1308.5|1307.3|1308.4|1307.2|1310|1308.8|1307.9|1306.7|576
1624895400000|2021-06-28 15:50:00|1308.3|1307.1|1309.3|1308.1|1309.8|1308.6|1308|1306.8|832
1624895700000|2021-06-28 15:55:00|1309.2|1308|1312|1310.8|1312.5|1311.3|1309.2|1308|960
1624896000000|2021-06-28 16:00:00|1312.5|1311.3|1313|1311.8|1314|1312.8|1310.8|1309.6|862
1624896300000|2021-06-28 16:05:00|1313.3|1312.1|1311.7|1310.5|1314.3|1313.1|1311.3|1310.1|574
1624896600000|2021-06-28 16:10:00|1311.5|1310.3|1310.9|1309.7|1312.9|1311.7|1310.8|1309.6|503
1624896900000|2021-06-28 16:15:00|1311|1309.8|1311.9|1310.7|1312.2|1311|1308.8|1307.6|423
1624897200000|2021-06-28 16:20:00|1311.8|1310.6|1312|1310.8|1312.7|1311.5|1311|1309.8|338
1624897500000|2021-06-28 16:25:00|1311.9|1310.7|1311.5|1310.3|1312|1310.8|1310.3|1309.1|378
1624897800000|2021-06-28 16:30:00|1311.4|1310.2|1313.8|1312.6|1313.8|1312.6|1311.3|1310.1|486
1624898100000|2021-06-28 16:35:00|1313.5|1312.3|1312|1310.8|1314.5|1313.3|1312|1310.8|378
1624898400000|2021-06-28 16:40:00|1312.3|1311.1|1310.5|1309.3|1312.7|1311.5|1310|1308.8|631
1624898700000|2021-06-28 16:45:00|1310.7|1309.5|1311.8|1310.6|1313.3|1312.1|1310.3|1309.1|541
1624899000000|2021-06-28 16:50:00|1311.4|1310.2|1312.5|1311.3|1314|1312.8|1311.3|1310.1|961
1624899300000|2021-06-28 16:55:00|1312.4|1311.2|1314|1312.8|1314.3|1313.1|1312.4|1311.2|877
1624899600000|2021-06-28 17:00:00|1314.2|1313|1313.4|1312.2|1314.9|1313.7|1313.3|1312.1|510
1624899900000|2021-06-28 17:05:00|1313.3|1312.1|1315|1313.8|1315.5|1314.3|1313.3|1312.1|529
1624900200000|2021-06-28 17:10:00|1315.2|1314|1315.3|1314.1|1315.5|1314.3|1314.3|1313.1|410
1624900500000|2021-06-28 17:15:00|1315|1313.8|1314.4|1313.2|1316|1314.8|1314|1312.8|407
1624900800000|2021-06-28 17:20:00|1314.9|1313.7|1315.8|1314.6|1316.5|1315.3|1314.9|1313.7|536
1624901100000|2021-06-28 17:25:00|1316.3|1315.1|1318.7|1317.5|1319.3|1318.1|1315.5|1314.3|901
1624901400000|2021-06-28 17:30:00|1318.8|1317.6|1318.8|1317.6|1319.5|1318.3|1317.8|1316.6|721
1624901700000|2021-06-28 17:35:00|1318.7|1317.5|1317.9|1316.7|1319.5|1318.3|1317.5|1316.3|523
1624902000000|2021-06-28 17:40:00|1317.8|1316.6|1317.3|1316.1|1318.5|1317.3|1316.8|1315.6|565
1624902300000|2021-06-28 17:45:00|1317.4|1316.2|1315.5|1314.3|1317.8|1316.6|1315.3|1314.1|537
1624902600000|2021-06-28 17:50:00|1315.7|1314.5|1315|1313.8|1317.7|1316.5|1315|1313.8|803
1624902900000|2021-06-28 17:55:00|1315.2|1314|1316.4|1315.2|1317.5|1316.3|1315.2|1314|542
1624903200000|2021-06-28 18:00:00|1316.2|1315|1314.3|1313.1|1316.8|1315.6|1313.9|1312.7|1407
1624903500000|2021-06-28 18:05:00|1314.4|1313.2|1313.8|1312.6|1316.5|1315.3|1313.8|1312.6|957
1624903800000|2021-06-28 18:10:00|1314|1312.8|1312.7|1311.5|1314.7|1313.5|1312|1310.8|2062
1624904100000|2021-06-28 18:15:00|1312.5|1311.3|1311.9|1310.7|1313.3|1312.1|1310.9|1309.7|794
1624924800000|2021-06-29 00:00:00|1323|1321.8|1318.7|1317.5|1323.3|1322.1|1317.2|1316|1034
1624925100000|2021-06-29 00:05:00|1318.5|1317.3|1318.2|1317|1320.9|1319.7|1317.5|1316.3|441
1624925400000|2021-06-29 00:10:00|1318|1316.8|1314.7|1313.5|1318|1316.8|1313.9|1312.7|392
1624925700000|2021-06-29 00:15:00|1314.5|1313.3|1315.8|1314.6|1315.9|1314.7|1312.5|1311.3|323
1624926000000|2021-06-29 00:20:00|1315.7|1314.5|1315.2|1314|1316.8|1315.6|1314.7|1313.5|285
1624926300000|2021-06-29 00:25:00|1315|1313.8|1316.2|1315|1316.4|1315.2|1314.3|1313.1|124
1624926600000|2021-06-29 00:30:00|1315.5|1314.3|1317.2|1316|1317.3|1316.1|1314.9|1313.7|100
1624926900000|2021-06-29 00:35:00|1317.3|1316.1|1316.7|1315.5|1317.3|1316.1|1316.2|1315|146
1624927200000|2021-06-29 00:40:00|1316.8|1315.6|1315.7|1314.5|1316.8|1315.6|1314.8|1313.6|148
1624927500000|2021-06-29 00:45:00|1315.5|1314.3|1313.7|1312.5|1315.5|1314.3|1312.2|1311|131
1624927800000|2021-06-29 00:50:00|1313.5|1312.3|1313.3|1312.1|1314.7|1313.5|1313.3|1312.1|52
1624928100000|2021-06-29 00:55:00|1313|1311.8|1311|1309.8|1313.2|1312|1310.9|1309.7|117
1624928400000|2021-06-29 01:00:00|1310.8|1309.6|1305|1303.8|1310.8|1309.6|1303.9|1302.7|767
1624928700000|2021-06-29 01:05:00|1304.9|1303.7|1304.3|1303.1|1304.9|1303.7|1301.2|1300|1012
1624929000000|2021-06-29 01:10:00|1304.2|1303|1304.5|1303.3|1304.8|1303.6|1302.4|1301.2|248
1624929300000|2021-06-29 01:15:00|1304.4|1303.2|1304.7|1303.5|1306|1304.8|1304|1302.8|158
1624929600000|2021-06-29 01:20:00|1304.8|1303.6|1302.4|1301.2|1304.8|1303.6|1301.9|1300.7|229
1624929900000|2021-06-29 01:25:00|1302.7|1301.5|1303|1301.8|1303.4|1302.2|1302.7|1301.5|52
1624930200000|2021-06-29 01:30:00|1302.7|1301.5|1304.2|1303|1304.3|1303.1|1301.9|1300.7|214
1624930500000|2021-06-29 01:35:00|1304.3|1303.1|1304.4|1303.2|1305.4|1304.2|1304|1302.8|97
1624930800000|2021-06-29 01:40:00|1304.3|1303.1|1305|1303.8|1305|1303.8|1304.3|1303.1|84
1624931100000|2021-06-29 01:45:00|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.2|1303|46
1624931400000|2021-06-29 01:50:00|1304.2|1303|1304.5|1303.3|1304.9|1303.7|1303.8|1302.6|92
1624931700000|2021-06-29 01:55:00|1304.7|1303.5|1303.9|1302.7|1304.8|1303.6|1303.5|1302.3|38
1624932000000|2021-06-29 02:00:00|1304|1302.8|1301.8|1300.6|1304|1302.8|1301.8|1300.6|78
1624932300000|2021-06-29 02:05:00|1301.9|1300.7|1301.4|1300.2|1302.2|1301|1300.8|1299.6|171
1624932600000|2021-06-29 02:10:00|1301.5|1300.3|1301.9|1300.7|1302|1300.8|1301.5|1300.3|41
1624932900000|2021-06-29 02:15:00|1301.8|1300.6|1302.3|1301.1|1302.5|1301.3|1301.5|1300.3|56
1624933200000|2021-06-29 02:20:00|1302.2|1301|1306.3|1305.1|1306.5|1305.3|1302|1300.8|126
1624933500000|2021-06-29 02:25:00|1306.4|1305.2|1305.4|1304.2|1307|1305.8|1305.4|1304.2|66
1624933800000|2021-06-29 02:30:00|1305.5|1304.3|1305.2|1304|1307|1305.8|1304.3|1303.1|194
1624934100000|2021-06-29 02:35:00|1305.3|1304.1|1305.8|1304.6|1306.4|1305.2|1304.9|1303.7|56
1624934400000|2021-06-29 02:40:00|1305.7|1304.5|1304.7|1303.5|1306.2|1305|1304.5|1303.3|61
1624934700000|2021-06-29 02:45:00|1304.8|1303.6|1304.4|1303.2|1304.8|1303.6|1303.7|1302.5|42
1624935000000|2021-06-29 02:50:00|1304.3|1303.1|1304.7|1303.5|1305.2|1304|1304.2|1303|20
1624935300000|2021-06-29 02:55:00|1304.4|1303.2|1304|1302.8|1304.4|1303.2|1303.4|1302.2|20
1624935600000|2021-06-29 03:00:00|1303.9|1302.7|1304.2|1303|1304.5|1303.3|1303.7|1302.5|26
1624935900000|2021-06-29 03:05:00|1304|1302.8|1304.2|1303|1304.4|1303.2|1303.7|1302.5|37
1624936200000|2021-06-29 03:10:00|1304.3|1303.1|1302.2|1301|1304.3|1303.1|1301.8|1300.6|157
1624936500000|2021-06-29 03:15:00|1302.3|1301.1|1301|1299.8|1302.4|1301.2|1301|1299.8|92
1624936800000|2021-06-29 03:20:00|1301.2|1300|1299.3|1298.1|1301.4|1300.2|1298.8|1297.6|167
1624937100000|2021-06-29 03:25:00|1299.4|1298.2|1299.7|1298.5|1300.3|1299.1|1299.2|1298|75
1624937400000|2021-06-29 03:30:00|1299.8|1298.6|1300.3|1299.1|1300.5|1299.3|1299.5|1298.3|34
1624937700000|2021-06-29 03:35:00|1300.2|1299|1299.4|1298.2|1300.2|1299|1299.3|1298.1|14
1624938000000|2021-06-29 03:40:00|1299.3|1298.1|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|7
1624938300000|2021-06-29 03:45:00|1299.7|1298.5|1300.2|1299|1300.2|1299|1299.5|1298.3|21
1624938600000|2021-06-29 03:50:00|1300.3|1299.1|1299.9|1298.7|1300.3|1299.1|1299.9|1298.7|28
1624938900000|2021-06-29 03:55:00|1300|1298.8|1300.3|1299.1|1300.4|1299.2|1300|1298.8|7
1624939200000|2021-06-29 04:00:00|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300|1298.8|19
1624939500000|2021-06-29 04:05:00|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|9
1624939800000|2021-06-29 04:10:00|1300.3|1299.1|1300.9|1299.7|1300.9|1299.7|1300.2|1299|22
1624940100000|2021-06-29 04:15:00|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.7|1299.5|13
1624940400000|2021-06-29 04:20:00|1300.5|1299.3|1301.2|1300|1301.4|1300.2|1300.5|1299.3|16
1624940700000|2021-06-29 04:25:00|1300.9|1299.7|1300.8|1299.6|1301|1299.8|1300.8|1299.6|18
1624941000000|2021-06-29 04:30:00|1301|1299.8|1300.5|1299.3|1301|1299.8|1300.4|1299.2|12
1624941300000|2021-06-29 04:35:00|1300.4|1299.2|1301|1299.8|1301|1299.8|1299.9|1298.7|33
1624941600000|2021-06-29 04:40:00|1301.2|1300|1300.8|1299.6|1301.3|1300.1|1300.8|1299.6|21
1624941900000|2021-06-29 04:45:00|1300.9|1299.7|1301.4|1300.2|1301.4|1300.2|1300.8|1299.6|24
1624942200000|2021-06-29 04:50:00|1301.3|1300.1|1301.2|1300|1301.5|1300.3|1300.9|1299.7|22
1624942500000|2021-06-29 04:55:00|1301.3|1300.1|1300.9|1299.7|1301.3|1300.1|1300.9|1299.7|13
1624942800000|2021-06-29 05:00:00|1301|1299.8|1300.9|1299.7|1301.3|1300.1|1300.5|1299.3|43
1624943100000|2021-06-29 05:05:00|1300.7|1299.5|1300.9|1299.7|1301.2|1300|1300.5|1299.3|16
1624943400000|2021-06-29 05:10:00|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|23
1624943700000|2021-06-29 05:15:00|1300.4|1299.2|1302.4|1301.2|1302.8|1301.6|1300.4|1299.2|42
1624944000000|2021-06-29 05:20:00|1302.2|1301|1302.9|1301.7|1303.3|1302.1|1301.7|1300.5|80
1624944300000|2021-06-29 05:25:00|1302.7|1301.5|1303.3|1302.1|1304|1302.8|1302.4|1301.2|101
1624944600000|2021-06-29 05:30:00|1302.7|1301.5|1302.5|1301.3|1303.4|1302.2|1301.4|1300.2|137
1624944900000|2021-06-29 05:35:00|1302.8|1301.6|1302.8|1301.6|1304|1302.8|1302.2|1301|85
1624945200000|2021-06-29 05:40:00|1302.7|1301.5|1303|1301.8|1303.3|1302.1|1301.9|1300.7|83
1624945500000|2021-06-29 05:45:00|1303.3|1302.1|1301.8|1300.6|1303.3|1302.1|1301.4|1300.2|87
1624945800000|2021-06-29 05:50:00|1301.9|1300.7|1302.3|1301.1|1302.3|1301.1|1301.3|1300.1|52
1624946100000|2021-06-29 05:55:00|1302.4|1301.2|1303.2|1302|1303.7|1302.5|1301.2|1300|195
1624946400000|2021-06-29 06:00:00|1303|1301.8|1304.7|1303.5|1304.8|1303.6|1303|1301.8|57
1624946700000|2021-06-29 06:05:00|1304.8|1303.6|1304.2|1303|1305|1303.8|1304|1302.8|33
1624947000000|2021-06-29 06:10:00|1304.3|1303.1|1304.3|1303.1|1304.8|1303.6|1303.8|1302.6|59
1624947300000|2021-06-29 06:15:00|1304.4|1303.2|1306|1304.8|1306.2|1305|1303.8|1302.6|72
1624947600000|2021-06-29 06:20:00|1305.7|1304.5|1305.8|1304.6|1305.9|1304.7|1304.7|1303.5|82
1624947900000|2021-06-29 06:25:00|1305.6|1304.4|1307.2|1306|1307.3|1306.1|1305.5|1304.3|74
1624948200000|2021-06-29 06:30:00|1307.3|1306.1|1307.5|1306.3|1308|1306.8|1307.3|1306.1|140
1624948500000|2021-06-29 06:35:00|1307.4|1306.2|1304.7|1303.5|1307.5|1306.3|1304.6|1303.4|117
1624948800000|2021-06-29 06:40:00|1304.5|1303.3|1304.7|1303.5|1305.4|1304.2|1304.5|1303.3|84
1624949100000|2021-06-29 06:45:00|1304.5|1303.3|1304.3|1303.1|1304.7|1303.5|1303.8|1302.6|84
1624949400000|2021-06-29 06:50:00|1304.5|1303.3|1306.2|1305|1306.2|1305|1304.4|1303.2|88
1624949700000|2021-06-29 06:55:00|1306|1304.8|1306.8|1305.6|1307|1305.8|1306|1304.8|64
1624950000000|2021-06-29 07:00:00|1306.7|1305.5|1306.3|1305.1|1306.9|1305.7|1306|1304.8|89
1624950300000|2021-06-29 07:05:00|1306.2|1305|1306|1304.8|1306.3|1305.1|1305.6|1304.4|98
1624950600000|2021-06-29 07:10:00|1306.4|1305.2|1308|1306.8|1308|1306.8|1306.4|1305.2|113
1624950900000|2021-06-29 07:15:00|1307.9|1306.7|1307|1305.8|1308.4|1307.2|1306.5|1305.3|104
1624951200000|2021-06-29 07:20:00|1306.9|1305.7|1308.3|1307.1|1308.5|1307.3|1306.9|1305.7|51
1624951500000|2021-06-29 07:25:00|1308.2|1307|1308.7|1307.5|1308.7|1307.5|1307|1305.8|72
1624951800000|2021-06-29 07:30:00|1308.5|1307.3|1307.2|1306|1308.7|1307.5|1307.2|1306|73
1624952100000|2021-06-29 07:35:00|1307.1|1305.9|1307.4|1306.2|1307.4|1306.2|1306.1|1304.9|65
1624952400000|2021-06-29 07:40:00|1307.3|1306.1|1306.2|1305|1307.4|1306.2|1306.1|1304.9|78
1624952700000|2021-06-29 07:45:00|1306.1|1304.9|1305.4|1304.2|1306.2|1305|1304.6|1303.4|113
1624953000000|2021-06-29 07:50:00|1305.3|1304.1|1308.3|1307.1|1308.3|1307.1|1305.3|1304.1|83
1624953300000|2021-06-29 07:55:00|1308.2|1307|1307.8|1306.6|1308.6|1307.4|1306.9|1305.7|68
1624953600000|2021-06-29 08:00:00|1307.7|1306.5|1306.3|1305.1|1307.8|1306.6|1306.3|1305.1|43
1624953900000|2021-06-29 08:05:00|1306.5|1305.3|1308.4|1307.2|1308.5|1307.3|1306.3|1305.1|78
1624954200000|2021-06-29 08:10:00|1308.2|1307|1306.8|1305.6|1308.2|1307|1306.8|1305.6|40
1624954500000|2021-06-29 08:15:00|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.3|1305.1|95
1624954800000|2021-06-29 08:20:00|1306.7|1305.5|1306.7|1305.5|1307.2|1306|1306.3|1305.1|39
1624955100000|2021-06-29 08:25:00|1306.8|1305.6|1307.3|1306.1|1307.7|1306.5|1306.4|1305.2|60
1624955400000|2021-06-29 08:30:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1306.8|1305.6|34
1624955700000|2021-06-29 08:35:00|1307.2|1306|1306.7|1305.5|1307.4|1306.2|1306.3|1305.1|77
1624956000000|2021-06-29 08:40:00|1306.8|1305.6|1306.9|1305.7|1307.6|1306.4|1306.7|1305.5|45
1624956300000|2021-06-29 08:45:00|1307.1|1305.9|1306.3|1305.1|1307.6|1306.4|1306.3|1305.1|63
1624956600000|2021-06-29 08:50:00|1306.4|1305.2|1304.2|1303|1306.9|1305.7|1303.3|1302.1|262
1624956900000|2021-06-29 08:55:00|1304.1|1302.9|1302.8|1301.6|1304.1|1302.9|1302.8|1301.6|56
1624957200000|2021-06-29 09:00:00|1302.9|1301.7|1301.9|1300.7|1302.9|1301.7|1301.9|1300.7|64
1624957500000|2021-06-29 09:05:00|1301.8|1300.6|1302.4|1301.2|1302.9|1301.7|1301.7|1300.5|55
1624957800000|2021-06-29 09:10:00|1302.6|1301.4|1303.2|1302|1303.7|1302.5|1302.3|1301.1|31
1624958100000|2021-06-29 09:15:00|1303.1|1301.9|1305.1|1303.9|1305.4|1304.2|1302.9|1301.7|52
1624958400000|2021-06-29 09:20:00|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1304.4|1303.2|36
1624958700000|2021-06-29 09:25:00|1305.6|1304.4|1308.1|1306.9|1308.2|1307|1305.6|1304.4|70
1624959000000|2021-06-29 09:30:00|1307.9|1306.7|1309.6|1308.4|1309.6|1308.4|1307.6|1306.4|81
1624959300000|2021-06-29 09:35:00|1309.4|1308.2|1312.9|1311.7|1313.4|1312.2|1309.3|1308.1|216
1624959600000|2021-06-29 09:40:00|1313.1|1311.9|1313.2|1312|1313.8|1312.6|1311.4|1310.2|151
1624959900000|2021-06-29 09:45:00|1313.3|1312.1|1313.1|1311.9|1313.9|1312.7|1312.2|1311|89
1624960200000|2021-06-29 09:50:00|1313.6|1312.4|1311.7|1310.5|1313.6|1312.4|1311.3|1310.1|106
1624960500000|2021-06-29 09:55:00|1311.9|1310.7|1311.7|1310.5|1312.7|1311.5|1311.7|1310.5|74
1624960800000|2021-06-29 10:00:00|1311.6|1310.4|1312.6|1311.4|1314|1312.8|1311.4|1310.2|54
1624961100000|2021-06-29 10:05:00|1312.4|1311.2|1310.9|1309.7|1312.6|1311.4|1310.8|1309.6|37
1624961400000|2021-06-29 10:10:00|1311.1|1309.9|1311.9|1310.7|1312.7|1311.5|1310.8|1309.6|107
1624961700000|2021-06-29 10:15:00|1311.8|1310.6|1311.4|1310.2|1312.2|1311|1311.2|1310|39
1624962000000|2021-06-29 10:20:00|1311.6|1310.4|1310.4|1309.2|1311.7|1310.5|1310.1|1308.9|57
1624962300000|2021-06-29 10:25:00|1310.3|1309.1|1309.9|1308.7|1310.6|1309.4|1309.8|1308.6|74
1624962600000|2021-06-29 10:30:00|1309.8|1308.6|1309.4|1308.2|1309.8|1308.6|1308.6|1307.4|40
1624962900000|2021-06-29 10:35:00|1309.3|1308.1|1308.9|1307.7|1310.2|1309|1308.3|1307.1|54
1624963200000|2021-06-29 10:40:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1624963500000|2021-06-29 10:45:00|1308.3|1307.1|1307.8|1306.6|1308.4|1307.2|1307.8|1306.6|51
1624963800000|2021-06-29 10:50:00|1307.9|1306.7|1308.2|1307|1308.7|1307.5|1307.6|1306.4|123
1624964100000|2021-06-29 10:55:00|1308.3|1307.1|1307.9|1306.7|1308.3|1307.1|1307.6|1306.4|32
1624964400000|2021-06-29 11:00:00|1307.8|1306.6|1308.2|1307|1308.2|1307|1307.3|1306.1|85
1624964700000|2021-06-29 11:05:00|1308.1|1306.9|1307.6|1306.4|1308.3|1307.1|1307.3|1306.1|102
1624965000000|2021-06-29 11:10:00|1307.4|1306.2|1307.3|1306.1|1307.7|1306.5|1306.9|1305.7|138
1624965300000|2021-06-29 11:15:00|1307.2|1306|1306.8|1305.6|1307.2|1306|1306.3|1305.1|91
1624965600000|2021-06-29 11:20:00|1306.9|1305.7|1306.4|1305.2|1307.3|1306.1|1306.3|1305.1|66
1624965900000|2021-06-29 11:25:00|1306.3|1305.1|1307.8|1306.6|1307.8|1306.6|1306.3|1305.1|88
1624966200000|2021-06-29 11:30:00|1307.9|1306.7|1309.4|1308.2|1309.4|1308.2|1307.9|1306.7|165
1624966500000|2021-06-29 11:35:00|1309.3|1308.1|1310.4|1309.2|1310.6|1309.4|1309.3|1308.1|162
1624966800000|2021-06-29 11:40:00|1310.3|1309.1|1310.8|1309.6|1311.1|1309.9|1310.2|1309|133
1624967100000|2021-06-29 11:45:00|1310.9|1309.7|1313.8|1312.6|1313.8|1312.6|1310.7|1309.5|368
1624967400000|2021-06-29 11:50:00|1313.7|1312.5|1313.2|1312|1314.6|1313.4|1311.1|1309.9|183
1624967700000|2021-06-29 11:55:00|1313.1|1311.9|1313.9|1312.7|1314.3|1313.1|1313.1|1311.9|200
1624968000000|2021-06-29 12:00:00|1314.1|1312.9|1315.7|1314.5|1316.6|1315.4|1313.9|1312.7|284
1624968300000|2021-06-29 12:05:00|1315.8|1314.6|1313.8|1312.6|1315.8|1314.6|1311.7|1310.5|606
1624968600000|2021-06-29 12:10:00|1313.6|1312.4|1314.3|1313.1|1315.6|1314.4|1313.3|1312.1|202
1624968900000|2021-06-29 12:15:00|1314.2|1313|1316.4|1315.2|1317.4|1316.2|1314.2|1313|327
1624969200000|2021-06-29 12:20:00|1316.3|1315.1|1313.9|1312.7|1317.6|1316.4|1313.9|1312.7|213
1624969500000|2021-06-29 12:25:00|1313.8|1312.6|1314.8|1313.6|1315.6|1314.4|1313.7|1312.5|164
1624969800000|2021-06-29 12:30:00|1314.9|1313.7|1315.9|1314.7|1316.1|1314.9|1314.3|1313.1|96
1624970100000|2021-06-29 12:35:00|1316.1|1314.9|1319.2|1318|1319.3|1318.1|1315.8|1314.6|338
1624970400000|2021-06-29 12:40:00|1319.1|1317.9|1319.3|1318.1|1320.3|1319.1|1318.4|1317.2|249
1624973400000|2021-06-29 13:30:00|1318.2|1317|1321.9|1320.7|1323.2|1322|1311.6|1310.4|2707
1624973700000|2021-06-29 13:35:00|1321.8|1320.6|1319.8|1318.6|1327.6|1326.4|1318.6|1317.4|1951
1624974000000|2021-06-29 13:40:00|1319.6|1318.4|1318.4|1317.2|1322.6|1321.4|1315.8|1314.6|1294
1624974300000|2021-06-29 13:45:00|1318.3|1317.1|1318.2|1317|1318.4|1317.2|1315.1|1313.9|1136
1624974600000|2021-06-29 13:50:00|1318.1|1316.9|1315.6|1314.4|1319.3|1318.1|1314.3|1313.1|1164
1624974900000|2021-06-29 13:55:00|1315.4|1314.2|1313.9|1312.7|1315.7|1314.5|1312.2|1311|925
1624975200000|2021-06-29 14:00:00|1314.1|1312.9|1311.2|1310|1314.8|1313.6|1310.1|1308.9|712
1624975500000|2021-06-29 14:05:00|1311.1|1309.9|1310.8|1309.6|1311.2|1310|1309.3|1308.1|719
1624975800000|2021-06-29 14:10:00|1310.6|1309.4|1311.3|1310.1|1313.4|1312.2|1310.6|1309.4|549
1624976100000|2021-06-29 14:15:00|1311.2|1310|1311.3|1310.1|1314.6|1313.4|1310.8|1309.6|528
1624976400000|2021-06-29 14:20:00|1311.2|1310|1309.1|1307.9|1311.6|1310.4|1307.3|1306.1|855
1624976700000|2021-06-29 14:25:00|1309.2|1308|1309.8|1308.6|1310.2|1309|1307.6|1306.4|522
1624977000000|2021-06-29 14:30:00|1309.9|1308.7|1317.6|1316.4|1318.3|1317.1|1309.8|1308.6|703
1624977300000|2021-06-29 14:35:00|1317.4|1316.2|1317.8|1316.6|1319.8|1318.6|1316.8|1315.6|734
1624977600000|2021-06-29 14:40:00|1317.7|1316.5|1316.4|1315.2|1318.6|1317.4|1315.8|1314.6|464
1624977900000|2021-06-29 14:45:00|1316.3|1315.1|1317.3|1316.1|1318.1|1316.9|1315.3|1314.1|410
1624978200000|2021-06-29 14:50:00|1316.9|1315.7|1318.2|1317|1318.3|1317.1|1315.1|1313.9|690
1624978500000|2021-06-29 14:55:00|1318.3|1317.1|1316.2|1315|1318.4|1317.2|1315.6|1314.4|617
1624978800000|2021-06-29 15:00:00|1316.4|1315.2|1312.3|1311.1|1316.9|1315.7|1312.1|1310.9|510
1624979100000|2021-06-29 15:05:00|1312.6|1311.4|1314.1|1312.9|1315.1|1313.9|1311.9|1310.7|386
1624979400000|2021-06-29 15:10:00|1314.2|1313|1312.7|1311.5|1314.9|1313.7|1312.3|1311.1|304
1624979700000|2021-06-29 15:15:00|1312.6|1311.4|1314.3|1313.1|1314.3|1313.1|1312.1|1310.9|311
1624980000000|2021-06-29 15:20:00|1314.4|1313.2|1314.8|1313.6|1316.4|1315.2|1314.2|1313|417
1624980300000|2021-06-29 15:25:00|1314.7|1313.5|1314.6|1313.4|1316.1|1314.9|1314.6|1313.4|425
1624980600000|2021-06-29 15:30:00|1314.8|1313.6|1314.6|1313.4|1315.8|1314.6|1313.3|1312.1|384
1624980900000|2021-06-29 15:35:00|1314.4|1313.2|1315.7|1314.5|1315.7|1314.5|1313.8|1312.6|217
1624981200000|2021-06-29 15:40:00|1315.6|1314.4|1314.6|1313.4|1316.1|1314.9|1314.3|1313.1|236
1624981500000|2021-06-29 15:45:00|1314.4|1313.2|1312.3|1311.1|1315.3|1314.1|1312.3|1311.1|329
1624981800000|2021-06-29 15:50:00|1312.4|1311.2|1312.3|1311.1|1312.6|1311.4|1311.1|1309.9|391
1624982100000|2021-06-29 15:55:00|1312.4|1311.2|1310.6|1309.4|1312.6|1311.4|1310.1|1308.9|410
1624982400000|2021-06-29 16:00:00|1310.7|1309.5|1309.8|1308.6|1311.9|1310.7|1309.6|1308.4|552
1624982700000|2021-06-29 16:05:00|1309.7|1308.5|1310.2|1309|1310.8|1309.6|1309.3|1308.1|254
1624983000000|2021-06-29 16:10:00|1310.1|1308.9|1312.2|1311|1312.3|1311.1|1310.1|1308.9|228
1624983300000|2021-06-29 16:15:00|1312.3|1311.1|1310.3|1309.1|1313.3|1312.1|1310.3|1309.1|379
1624983600000|2021-06-29 16:20:00|1310.4|1309.2|1311.6|1310.4|1311.6|1310.4|1309.3|1308.1|319
1624983900000|2021-06-29 16:25:00|1311.3|1310.1|1310.1|1308.9|1311.9|1310.7|1309.1|1307.9|325
1624984200000|2021-06-29 16:30:00|1310.2|1309|1308.8|1307.6|1310.2|1309|1308.4|1307.2|326
1624984500000|2021-06-29 16:35:00|1308.7|1307.5|1309.6|1308.4|1310.6|1309.4|1308.6|1307.4|409
1624984800000|2021-06-29 16:40:00|1309.4|1308.2|1309.3|1308.1|1310.6|1309.4|1308.6|1307.4|590
1624985100000|2021-06-29 16:45:00|1309.7|1308.5|1311.6|1310.4|1311.8|1310.6|1309.6|1308.4|302
1624985400000|2021-06-29 16:50:00|1311.7|1310.5|1311.6|1310.4|1311.8|1310.6|1310.7|1309.5|195
1624985700000|2021-06-29 16:55:00|1311.3|1310.1|1312.1|1310.9|1312.6|1311.4|1310.6|1309.4|200
1624986000000|2021-06-29 17:00:00|1311.8|1310.6|1310.7|1309.5|1311.8|1310.6|1309.9|1308.7|246
1624986300000|2021-06-29 17:05:00|1310.8|1309.6|1311.6|1310.4|1311.6|1310.4|1310.6|1309.4|125
1624986600000|2021-06-29 17:10:00|1311.2|1310|1313.2|1312|1313.3|1312.1|1311.1|1309.9|310
1624986900000|2021-06-29 17:15:00|1313.3|1312.1|1314.6|1313.4|1314.6|1313.4|1313.1|1311.9|448
1624987200000|2021-06-29 17:20:00|1314.3|1313.1|1315.1|1313.9|1315.6|1314.4|1314.1|1312.9|324
1624987500000|2021-06-29 17:25:00|1314.6|1313.4|1313.8|1312.6|1315.3|1314.1|1313.3|1312.1|278
1624987800000|2021-06-29 17:30:00|1313.9|1312.7|1313.3|1312.1|1314.6|1313.4|1313.3|1312.1|334
1624988100000|2021-06-29 17:35:00|1313.4|1312.2|1314.7|1313.5|1315.1|1313.9|1313.3|1312.1|424
1624988400000|2021-06-29 17:40:00|1314.8|1313.6|1314.6|1313.4|1314.8|1313.6|1312.2|1311|533
1624988700000|2021-06-29 17:45:00|1314.7|1313.5|1314.6|1313.4|1315.3|1314.1|1314.2|1313|227
1624989000000|2021-06-29 17:50:00|1314.8|1313.6|1314.2|1313|1315.3|1314.1|1313.3|1312.1|305
1624989300000|2021-06-29 17:55:00|1314.1|1312.9|1313.9|1312.7|1315.1|1313.9|1313.4|1312.2|313
1624989600000|2021-06-29 18:00:00|1313.8|1312.6|1312.1|1310.9|1314.2|1313|1311.6|1310.4|1009
1624989900000|2021-06-29 18:05:00|1311.8|1310.6|1311.9|1310.7|1313.8|1312.6|1311.6|1310.4|659
1624990200000|2021-06-29 18:10:00|1311.8|1310.6|1312.8|1311.6|1314.1|1312.9|1311.8|1310.6|1479
1624990500000|2021-06-29 18:15:00|1313.1|1311.9|1310.8|1309.6|1313.3|1312.1|1310.3|1309.1|702
1625011200000|2021-06-30 00:00:00|1312.8|1311.6|1315.9|1314.7|1317.6|1316.4|1312.3|1311.1|822
1625011500000|2021-06-30 00:05:00|1315.8|1314.6|1315.8|1314.6|1317.7|1316.5|1315.8|1314.6|211
1625011800000|2021-06-30 00:10:00|1315.9|1314.7|1315.8|1314.6|1316.1|1314.9|1315.8|1314.6|110
1625012100000|2021-06-30 00:15:00|1314.9|1313.7|1315.2|1314|1315.6|1314.4|1313.2|1312|137
1625012400000|2021-06-30 00:20:00|1315.1|1313.9|1314.9|1313.7|1315.7|1314.5|1314.8|1313.6|32
1625012700000|2021-06-30 00:25:00|1315.1|1313.9|1315.9|1314.7|1316.3|1315.1|1314.7|1313.5|32
1625013000000|2021-06-30 00:30:00|1315.8|1314.6|1314.2|1313|1316.1|1314.9|1314.2|1313|39
1625013300000|2021-06-30 00:35:00|1314.4|1313.2|1314.1|1312.9|1314.7|1313.5|1313.8|1312.6|60
1625013600000|2021-06-30 00:40:00|1314.2|1313|1314.8|1313.6|1315.3|1314.1|1314.2|1313|22
1625013900000|2021-06-30 00:45:00|1314.6|1313.4|1314.7|1313.5|1314.8|1313.6|1314.3|1313.1|21
1625014200000|2021-06-30 00:50:00|1314.8|1313.6|1313.7|1312.5|1315.1|1313.9|1313.7|1312.5|45
1625014500000|2021-06-30 00:55:00|1313.8|1312.6|1315.1|1313.9|1315.1|1313.9|1313.8|1312.6|14
1625014800000|2021-06-30 01:00:00|1315.3|1314.1|1315.3|1314.1|1316.4|1315.2|1314.8|1313.6|51
1625015100000|2021-06-30 01:05:00|1315.6|1314.4|1315.3|1314.1|1315.6|1314.4|1314.9|1313.7|45
1625015400000|2021-06-30 01:10:00|1315.2|1314|1315.2|1314|1315.6|1314.4|1315.1|1313.9|25
1625015700000|2021-06-30 01:15:00|1315.1|1313.9|1314.3|1313.1|1315.4|1314.2|1314.3|1313.1|41
1625016000000|2021-06-30 01:20:00|1314.4|1313.2|1315.1|1313.9|1315.2|1314|1314.3|1313.1|25
1625016300000|2021-06-30 01:25:00|1314.8|1313.6|1315.1|1313.9|1315.9|1314.7|1314.8|1313.6|50
1625016600000|2021-06-30 01:30:00|1314.9|1313.7|1316.8|1315.6|1316.9|1315.7|1314.8|1313.6|112
1625016900000|2021-06-30 01:35:00|1316.7|1315.5|1316.4|1315.2|1316.7|1315.5|1316.3|1315.1|11
1625017200000|2021-06-30 01:40:00|1316.6|1315.4|1317.3|1316.1|1317.4|1316.2|1316.2|1315|83
1625017500000|2021-06-30 01:45:00|1316.8|1315.6|1315.9|1314.7|1316.9|1315.7|1315.8|1314.6|91
1625017800000|2021-06-30 01:50:00|1316.1|1314.9|1316.2|1315|1316.4|1315.2|1315.8|1314.6|61
1625018100000|2021-06-30 01:55:00|1316.3|1315.1|1316.2|1315|1316.6|1315.4|1315.8|1314.6|29
1625018400000|2021-06-30 02:00:00|1316.4|1315.2|1316.9|1315.7|1317.4|1316.2|1316.3|1315.1|39
1625018700000|2021-06-30 02:05:00|1316.7|1315.5|1315.8|1314.6|1317.1|1315.9|1315.8|1314.6|26
1625019000000|2021-06-30 02:10:00|1315.9|1314.7|1316.9|1315.7|1317.1|1315.9|1315.9|1314.7|26
1625019300000|2021-06-30 02:15:00|1316.8|1315.6|1316.8|1315.6|1317.1|1315.9|1316.8|1315.6|17
1625019600000|2021-06-30 02:20:00|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.8|1315.6|13
1625019900000|2021-06-30 02:25:00|1317.1|1315.9|1317.2|1316|1317.3|1316.1|1316.8|1315.6|27
1625020200000|2021-06-30 02:30:00|1317.3|1316.1|1318.9|1317.7|1318.9|1317.7|1317.1|1315.9|151
1625020500000|2021-06-30 02:35:00|1318.8|1317.6|1318.1|1316.9|1319.1|1317.9|1318.1|1316.9|25
1625020800000|2021-06-30 02:40:00|1318.2|1317|1317.9|1316.7|1318.6|1317.4|1317.9|1316.7|27
1625021100000|2021-06-30 02:45:00|1317.8|1316.6|1318.4|1317.2|1318.4|1317.2|1317.8|1316.6|12
1625021400000|2021-06-30 02:50:00|1318.3|1317.1|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|19
1625021700000|2021-06-30 02:55:00|1318.1|1316.9|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|78
1625022000000|2021-06-30 03:00:00|1317.8|1316.6|1317.8|1316.6|1318.2|1317|1317.3|1316.1|56
1625022300000|2021-06-30 03:05:00|1317.9|1316.7|1318.2|1317|1318.2|1317|1317.8|1316.6|36
1625022600000|2021-06-30 03:10:00|1318.1|1316.9|1318.1|1316.9|1318.4|1317.2|1317.8|1316.6|44
1625022900000|2021-06-30 03:15:00|1318.2|1317|1318.1|1316.9|1318.3|1317.1|1317.8|1316.6|16
1625023200000|2021-06-30 03:20:00|1317.9|1316.7|1318.1|1316.9|1318.2|1317|1317.8|1316.6|24
1625023500000|2021-06-30 03:25:00|1317.9|1316.7|1317.8|1316.6|1318.3|1317.1|1317.8|1316.6|162
1625023800000|2021-06-30 03:30:00|||||||||52
1625024100000|2021-06-30 03:35:00|1318.1|1316.9|1316.9|1315.7|1318.1|1316.9|1316.9|1315.7|21
1625024400000|2021-06-30 03:40:00|1316.8|1315.6|1316.4|1315.2|1316.8|1315.6|1316.3|1315.1|26
1625024700000|2021-06-30 03:45:00|1316.3|1315.1|1315.9|1314.7|1316.3|1315.1|1315.8|1314.6|12
1625025000000|2021-06-30 03:50:00|1315.8|1314.6|1316.6|1315.4|1316.6|1315.4|1315.8|1314.6|8
1625025300000|2021-06-30 03:55:00|1316.4|1315.2|1316.2|1315|1316.4|1315.2|1316.2|1315|15
1625025600000|2021-06-30 04:00:00|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.2|1315|22
1625025900000|2021-06-30 04:05:00|1316.4|1315.2|1316.7|1315.5|1316.8|1315.6|1316.4|1315.2|7
1625026200000|2021-06-30 04:10:00|1316.6|1315.4|1316.9|1315.7|1317.1|1315.9|1316.6|1315.4|6
1625026500000|2021-06-30 04:15:00|1316.8|1315.6|1317.1|1315.9|1317.1|1315.9|1316.8|1315.6|7
1625026800000|2021-06-30 04:20:00|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|11
1625027100000|2021-06-30 04:25:00|1316.8|1315.6|1317.4|1316.2|1317.4|1316.2|1316.7|1315.5|20
1625027400000|2021-06-30 04:30:00|1317.3|1316.1|1317.2|1316|1317.6|1316.4|1317.1|1315.9|13
1625027700000|2021-06-30 04:35:00|1317.1|1315.9|1316.9|1315.7|1317.3|1316.1|1316.8|1315.6|11
1625028000000|2021-06-30 04:40:00|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1317.1|1315.9|6
1625028300000|2021-06-30 04:45:00|1317.3|1316.1|1317.6|1316.4|1317.7|1316.5|1317.1|1315.9|13
1625028600000|2021-06-30 04:50:00|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|35
1625028900000|2021-06-30 04:55:00|1318.1|1316.9|1317.9|1316.7|1318.1|1316.9|1317.7|1316.5|19
1625029200000|2021-06-30 05:00:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|30
1625029500000|2021-06-30 05:05:00|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|25
1625029800000|2021-06-30 05:10:00|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.4|1317.2|71
1625030100000|2021-06-30 05:15:00|1318.3|1317.1|1318.6|1317.4|1318.6|1317.4|1318.3|1317.1|52
1625030400000|2021-06-30 05:20:00|1318.4|1317.2|1318.3|1317.1|1318.6|1317.4|1318.2|1317|20
1625030700000|2021-06-30 05:25:00|1318.4|1317.2|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|23
1625031000000|2021-06-30 05:30:00|1318.1|1316.9|1318.2|1317|1318.6|1317.4|1317.8|1316.6|44
1625031300000|2021-06-30 05:35:00|1318.3|1317.1|1318.6|1317.4|1318.6|1317.4|1318.1|1316.9|99
1625031600000|2021-06-30 05:40:00|1318.4|1317.2|1318.1|1316.9|1318.6|1317.4|1318.1|1316.9|52
1625031900000|2021-06-30 05:45:00|1317.8|1316.6|1318.4|1317.2|1318.4|1317.2|1317.8|1316.6|13
1625032200000|2021-06-30 05:50:00|1318.3|1317.1|1318.1|1316.9|1318.6|1317.4|1317.8|1316.6|48
1625032500000|2021-06-30 05:55:00|1317.9|1316.7|1317.8|1316.6|1318.2|1317|1317.8|1316.6|79
1625032800000|2021-06-30 06:00:00|1317.9|1316.7|1317.8|1316.6|1318.2|1317|1317.8|1316.6|72
1625033100000|2021-06-30 06:05:00|1318.1|1316.9|1318.9|1317.7|1319.2|1318|1318.1|1316.9|57
1625033400000|2021-06-30 06:10:00|1318.8|1317.6|1317.9|1316.7|1319.4|1318.2|1317.8|1316.6|110
1625033700000|2021-06-30 06:15:00|1317.8|1316.6|1317.4|1316.2|1317.9|1316.7|1316.8|1315.6|35
1625034000000|2021-06-30 06:20:00|1317.5|1316.3|1317.4|1316.2|1317.9|1316.7|1317.3|1316.1|38
1625034300000|2021-06-30 06:25:00|1317.3|1316.1|1316.7|1315.5|1317.8|1316.6|1316.6|1315.4|96
1625034600000|2021-06-30 06:30:00|1316.6|1315.4|1317.9|1316.7|1318.2|1317|1316.3|1315.1|45
1625034900000|2021-06-30 06:35:00|1318.2|1317|1317.6|1316.4|1318.6|1317.4|1317.3|1316.1|84
1625035200000|2021-06-30 06:40:00|1317.7|1316.5|1317.2|1316|1318.2|1317|1316.9|1315.7|101
1625035500000|2021-06-30 06:45:00|1317.1|1315.9|1316.9|1315.7|1317.3|1316.1|1316.6|1315.4|29
1625035800000|2021-06-30 06:50:00|1317.1|1315.9|1316.7|1315.5|1317.2|1316|1316.3|1315.1|86
1625036100000|2021-06-30 06:55:00|1316.8|1315.6|1315.9|1314.7|1316.9|1315.7|1315.8|1314.6|76
1625036400000|2021-06-30 07:00:00|1316.1|1314.9|1316.7|1315.5|1316.7|1315.5|1315.9|1314.7|58
1625036700000|2021-06-30 07:05:00|1316.8|1315.6|1315.8|1314.6|1317.3|1316.1|1315.8|1314.6|27
1625037000000|2021-06-30 07:10:00|1316|1314.8|1313.7|1312.5|1316|1314.8|1313.3|1312.1|175
1625037300000|2021-06-30 07:15:00|1313.8|1312.6|1313.1|1311.9|1314.2|1313|1313|1311.8|27
1625037600000|2021-06-30 07:20:00|1313.6|1312.4|1311.7|1310.5|1313.9|1312.7|1310.6|1309.4|86
1625037900000|2021-06-30 07:25:00|1311.8|1310.6|1312.8|1311.6|1312.8|1311.6|1311.7|1310.5|33
1625038200000|2021-06-30 07:30:00|1312.7|1311.5|1313.3|1312.1|1313.3|1312.1|1312.3|1311.1|35
1625038500000|2021-06-30 07:35:00|1313.7|1312.5|1313|1311.8|1314.1|1312.9|1312.6|1311.4|90
1625038800000|2021-06-30 07:40:00|1312.8|1311.6|1314.7|1313.5|1314.9|1313.7|1312.7|1311.5|37
1625039100000|2021-06-30 07:45:00|1314.8|1313.6|1315.1|1313.9|1315.6|1314.4|1313.9|1312.7|50
1625039400000|2021-06-30 07:50:00|1315.3|1314.1|1315.3|1314.1|1315.6|1314.4|1315.1|1313.9|59
1625039700000|2021-06-30 07:55:00|1315.2|1314|1314.8|1313.6|1315.2|1314|1313.8|1312.6|74
1625040000000|2021-06-30 08:00:00|1314.7|1313.5|1313.8|1312.6|1314.7|1313.5|1313.8|1312.6|16
1625040300000|2021-06-30 08:05:00|1313.9|1312.7|1314.1|1312.9|1314.3|1313.1|1313.8|1312.6|19
1625040600000|2021-06-30 08:10:00|1313.9|1312.7|1312.6|1311.4|1314.3|1313.1|1312.6|1311.4|66
1625040900000|2021-06-30 08:15:00|1312.5|1311.3|1312.8|1311.6|1313.2|1312|1312.3|1311.1|66
1625041200000|2021-06-30 08:20:00|1313|1311.8|1312.9|1311.7|1313.1|1311.9|1312.8|1311.6|9
1625041500000|2021-06-30 08:25:00|1312.7|1311.5|1312.9|1311.7|1313.1|1311.9|1312.7|1311.5|18
1625041800000|2021-06-30 08:30:00|1313.2|1312|1313.4|1312.2|1313.9|1312.7|1313.2|1312|34
1625042100000|2021-06-30 08:35:00|1313.3|1312.1|1312.2|1311|1313.7|1312.5|1312.2|1311|31
1625042400000|2021-06-30 08:40:00|1312|1310.8|1311.1|1309.9|1312.1|1310.9|1310.9|1309.7|20
1625042700000|2021-06-30 08:45:00|1311.2|1310|1310.8|1309.6|1311.3|1310.1|1309.1|1307.9|231
1625043000000|2021-06-30 08:50:00|1310.1|1308.9|1311.2|1310|1312.3|1311.1|1309.7|1308.5|53
1625043300000|2021-06-30 08:55:00|1311.1|1309.9|1310.7|1309.5|1311.4|1310.2|1310.7|1309.5|15
1625043600000|2021-06-30 09:00:00|1310.8|1309.6|1311.1|1309.9|1311.4|1310.2|1309.7|1308.5|50
1625043900000|2021-06-30 09:05:00|1311|1309.8|1308.3|1307.1|1311.1|1309.9|1307.5|1306.3|77
1625044200000|2021-06-30 09:10:00|1308.2|1307|1307.3|1306.1|1308.9|1307.7|1306.5|1305.3|172
1625044500000|2021-06-30 09:15:00|1307.2|1306|1308|1306.8|1308.1|1306.9|1306.1|1304.9|88
1625044800000|2021-06-30 09:20:00|1307.8|1306.6|1308.6|1307.4|1308.7|1307.5|1307.2|1306|46
1625045100000|2021-06-30 09:25:00|1308.7|1307.5|1309.5|1308.3|1309.5|1308.3|1308.5|1307.3|49
1625045400000|2021-06-30 09:30:00|1309.4|1308.2|1308.2|1307|1310|1308.8|1308.1|1306.9|30
1625045700000|2021-06-30 09:35:00|1308.3|1307.1|1308.5|1307.3|1309|1307.8|1307.6|1306.4|70
1625046000000|2021-06-30 09:40:00|1308.3|1307.1|1308.5|1307.3|1308.5|1307.3|1308|1306.8|24
1625046300000|2021-06-30 09:45:00|1308.6|1307.4|1308.7|1307.5|1309.3|1308.1|1308.5|1307.3|21
1625046600000|2021-06-30 09:50:00|1308.8|1307.6|1309|1307.8|1309|1307.8|1308|1306.8|44
1625046900000|2021-06-30 09:55:00|1308.8|1307.6|1308.6|1307.4|1309|1307.8|1307.7|1306.5|20
1625047200000|2021-06-30 10:00:00|1308.7|1307.5|1308|1306.8|1309.2|1308|1307.2|1306|42
1625047500000|2021-06-30 10:05:00|1308.1|1306.9|1310.3|1309.1|1310.3|1309.1|1308|1306.8|22
1625047800000|2021-06-30 10:10:00|1310.4|1309.2|1310.7|1309.5|1312|1310.8|1310.4|1309.2|95
1625048100000|2021-06-30 10:15:00|1310.8|1309.6|1310.1|1308.9|1311.2|1310|1310.1|1308.9|22
1625048400000|2021-06-30 10:20:00|1310|1308.8|1310.3|1309.1|1310.3|1309.1|1308.8|1307.6|63
1625048700000|2021-06-30 10:25:00|1310.2|1309|1309.7|1308.5|1310.6|1309.4|1309.7|1308.5|22
1625049000000|2021-06-30 10:30:00|1309.8|1308.6|1310.2|1309|1310.2|1309|1309|1307.8|13
1625049300000|2021-06-30 10:35:00|1310.1|1308.9|1308.5|1307.3|1310.1|1308.9|1308.1|1306.9|29
1625049600000|2021-06-30 10:40:00|1308.6|1307.4|1307.8|1306.6|1308.7|1307.5|1307.1|1305.9|20
1625049900000|2021-06-30 10:45:00|1307.6|1306.4|1305.3|1304.1|1307.6|1306.4|1304.8|1303.6|102
1625050200000|2021-06-30 10:50:00|1305.6|1304.4|1306.5|1305.3|1306.6|1305.4|1305.6|1304.4|102
1625050500000|2021-06-30 10:55:00|1306.6|1305.4|1305.7|1304.5|1306.6|1305.4|1305.3|1304.1|38
1625050800000|2021-06-30 11:00:00|1305.8|1304.6|1305.5|1304.3|1305.8|1304.6|1303.7|1302.5|64
1625051100000|2021-06-30 11:05:00|1305.6|1304.4|1305.3|1304.1|1305.6|1304.4|1304.8|1303.6|21
1625051400000|2021-06-30 11:10:00|1305.5|1304.3|1305.5|1304.3|1306.1|1304.9|1305.3|1304.1|35
1625051700000|2021-06-30 11:15:00|1305.3|1304.1|1308.5|1307.3|1308.5|1307.3|1305.3|1304.1|57
1625052000000|2021-06-30 11:20:00|1308.2|1307|1307.5|1306.3|1308.6|1307.4|1307|1305.8|119
1625052300000|2021-06-30 11:25:00|1307.6|1306.4|1308|1306.8|1308.5|1307.3|1307.5|1306.3|38
1625052600000|2021-06-30 11:30:00|1307.7|1306.5|1305.3|1304.1|1308.1|1306.9|1305|1303.8|97
1625052900000|2021-06-30 11:35:00|1305.8|1304.6|1306.8|1305.6|1307|1305.8|1305.3|1304.1|23
1625053200000|2021-06-30 11:40:00|1306.7|1305.5|1306.2|1305|1306.7|1305.5|1305.8|1304.6|18
1625053500000|2021-06-30 11:45:00|1306.1|1304.9|1306.5|1305.3|1307.6|1306.4|1305.2|1304|209
1625053800000|2021-06-30 11:50:00|1306.3|1305.1|1304.1|1302.9|1306.7|1305.5|1304.1|1302.9|124
1625054100000|2021-06-30 11:55:00|1304.2|1303|1306|1304.8|1306|1304.8|1303|1301.8|128
1625054400000|2021-06-30 12:00:00|1306.1|1304.9|1304.6|1303.4|1306.3|1305.1|1304.6|1303.4|37
1625054700000|2021-06-30 12:05:00|1304.5|1303.3|1306.8|1305.6|1306.8|1305.6|1304.1|1302.9|105
1625055000000|2021-06-30 12:10:00|1306.7|1305.5|1306|1304.8|1307.1|1305.9|1305.8|1304.6|89
1625055300000|2021-06-30 12:15:00|1306.1|1304.9|1305.5|1304.3|1307.1|1305.9|1305.3|1304.1|177
1625055600000|2021-06-30 12:20:00|1305.3|1304.1|1307.5|1306.3|1308.2|1307|1305.3|1304.1|84
1625055900000|2021-06-30 12:25:00|1308|1306.8|1305|1303.8|1308.6|1307.4|1305|1303.8|102
1625056200000|2021-06-30 12:30:00|1305.1|1303.9|1304|1302.8|1305.2|1304|1302.8|1301.6|216
1625056500000|2021-06-30 12:35:00|1303.8|1302.6|1304.7|1303.5|1305.1|1303.9|1303.3|1302.1|143
1625056800000|2021-06-30 12:40:00|1304.8|1303.6|1305.6|1304.4|1305.8|1304.6|1304.3|1303.1|207
1625059800000|2021-06-30 13:30:00|1305.7|1304.5|1302.2|1301|1309.1|1307.9|1300.8|1299.6|1731
1625060100000|2021-06-30 13:35:00|1302.1|1300.9|1297|1295.8|1302.4|1301.2|1294.3|1293.1|1691
1625060400000|2021-06-30 13:40:00|1296.7|1295.5|1300.7|1299.5|1302.5|1301.3|1296.6|1295.4|1401
1625060700000|2021-06-30 13:45:00|1300.8|1299.6|1296.1|1294.9|1301.1|1299.9|1295.8|1294.6|1119
1625061000000|2021-06-30 13:50:00|1296|1294.8|1294.3|1293.1|1296.8|1295.6|1293.8|1292.6|1192
1625061300000|2021-06-30 13:55:00|1294.2|1293|1297.2|1296|1298.1|1296.9|1293.6|1292.4|505
1625061600000|2021-06-30 14:00:00|1297.3|1296.1|1298.8|1297.6|1299.2|1298|1295.8|1294.6|640
1625061900000|2021-06-30 14:05:00|1298.7|1297.5|1296.5|1295.3|1299.1|1297.9|1295.7|1294.5|523
1625062200000|2021-06-30 14:10:00|1296.3|1295.1|1297.6|1296.4|1298.1|1296.9|1295.8|1294.6|383
1625062500000|2021-06-30 14:15:00|1297.8|1296.6|1293.9|1292.7|1299.1|1297.9|1293.8|1292.6|832
1625062800000|2021-06-30 14:20:00|1293.8|1292.6|1293.1|1291.9|1294.8|1293.6|1292.3|1291.1|889
1625063100000|2021-06-30 14:25:00|1293.2|1292|1294.3|1293.1|1294.6|1293.4|1292.1|1290.9|629
1625063400000|2021-06-30 14:30:00|1294.4|1293.2|1297.5|1296.3|1297.6|1296.4|1293.1|1291.9|634
1625063700000|2021-06-30 14:35:00|1297.6|1296.4|1297.7|1296.5|1299.3|1298.1|1296.7|1295.5|486
1625064000000|2021-06-30 14:40:00|1297.6|1296.4|1297.8|1296.6|1298.3|1297.1|1295.6|1294.4|670
1625064300000|2021-06-30 14:45:00|1298.5|1297.3|1300.2|1299|1300.3|1299.1|1297.7|1296.5|549
1625064600000|2021-06-30 14:50:00|1300.3|1299.1|1301.6|1300.4|1301.8|1300.6|1299|1297.8|630
1625064900000|2021-06-30 14:55:00|1301.7|1300.5|1301.6|1300.4|1302.8|1301.6|1300.8|1299.6|667
1625065200000|2021-06-30 15:00:00|1301.5|1300.3|1297.3|1296.1|1301.8|1300.6|1297.1|1295.9|695
1625065500000|2021-06-30 15:05:00|1297.5|1296.3|1299.6|1298.4|1300.2|1299|1297.5|1296.3|452
1625065800000|2021-06-30 15:10:00|1299.5|1298.3|1296.6|1295.4|1300|1298.8|1296.3|1295.1|410
1625066100000|2021-06-30 15:15:00|1296.5|1295.3|1298.1|1296.9|1299.2|1298|1296.1|1294.9|340
1625066400000|2021-06-30 15:20:00|1298.3|1297.1|1295.5|1294.3|1298.3|1297.1|1295.1|1293.9|337
1625066700000|2021-06-30 15:25:00|1295.6|1294.4|1295.6|1294.4|1295.8|1294.6|1294.5|1293.3|259
1625067000000|2021-06-30 15:30:00|1295.7|1294.5|1295|1293.8|1295.9|1294.7|1294.5|1293.3|336
1625067300000|2021-06-30 15:35:00|1294.9|1293.7|1294.2|1293|1295.1|1293.9|1293.1|1291.9|422
1625067600000|2021-06-30 15:40:00|1294.1|1292.9|1295.3|1294.1|1295.8|1294.6|1293.8|1292.6|486
1625067900000|2021-06-30 15:45:00|1295.5|1294.3|1293.3|1292.1|1295.6|1294.4|1292.8|1291.6|459
1625068200000|2021-06-30 15:50:00|1293.5|1292.3|1295|1293.8|1295.4|1294.2|1292.8|1291.6|482
1625068500000|2021-06-30 15:55:00|1294.9|1293.7|1297.6|1294.6|1297.6|1295.8|1293.6|1292.4|863
1625068800000|2021-06-30 16:00:00|1297.2|1295.2|1385.8|1384.6|1396.9|1395.7|1297.2|1295.2|8146
1625069100000|2021-06-30 16:05:00|1386.6|1384.5|1397.9|1396.7|1401.8|1400.6|1386.6|1384.5|4680
1625069400000|2021-06-30 16:10:00|1398.1|1396.9|1396.4|1395.2|1400.1|1398.9|1388.3|1387.1|2813
1625069700000|2021-06-30 16:15:00|1396.3|1395.1|1386.7|1385.5|1398.6|1397.4|1386.6|1385.4|2316
1625070000000|2021-06-30 16:20:00|1386.8|1385.6|1379.9|1378.7|1387.8|1386.6|1378.4|1377.2|3098
1625070300000|2021-06-30 16:25:00|1380.1|1378.9|1392.9|1391.7|1393.6|1392.4|1380.1|1378.9|2139
1625070600000|2021-06-30 16:30:00|1392.6|1391.4|1390.5|1389.3|1398.3|1397.1|1389|1387.8|2666
1625070900000|2021-06-30 16:35:00|1390.4|1389.2|1393.4|1392.2|1395.7|1394.5|1389.2|1388|1419
1625071200000|2021-06-30 16:40:00|1393.7|1392.5|1388.7|1387.5|1394.9|1393.7|1387.8|1386.6|1199
1625071500000|2021-06-30 16:45:00|1388.8|1387.6|1392.9|1391.7|1395.4|1394.2|1386.5|1385.3|1542
1625071800000|2021-06-30 16:50:00|1393|1391.8|1391.4|1390.2|1393.2|1392|1388.9|1387.7|757
1625072100000|2021-06-30 16:55:00|1391.5|1390.3|1391.5|1390.3|1393|1391.8|1388.5|1387.3|1023
1625072400000|2021-06-30 17:00:00|1391.3|1390.1|1390.1|1388.9|1393|1391.8|1389.8|1388.6|885
1625072700000|2021-06-30 17:05:00|1390.9|1389.7|1394.9|1393.7|1395.9|1394.7|1390.8|1389.6|876
1625073000000|2021-06-30 17:10:00|1395|1393.8|1397.3|1396.1|1398.5|1397.3|1394|1392.8|1290
1625073300000|2021-06-30 17:15:00|1397.2|1396|1398.5|1397.3|1398.5|1397.3|1396.3|1395.1|956
1625073600000|2021-06-30 17:20:00|1398.4|1397.2|1398.2|1397|1399|1397.8|1397|1395.8|972
1625073900000|2021-06-30 17:25:00|1398|1396.8|1402.5|1401.3|1403.5|1402.3|1398|1396.8|1811
1625074200000|2021-06-30 17:30:00|1402.4|1401.2|1402.1|1400.9|1403|1401.8|1401.2|1400|915
1625074500000|2021-06-30 17:35:00|1402.3|1401.1|1397.9|1396.7|1402.3|1401.1|1397.5|1396.3|884
1625074800000|2021-06-30 17:40:00|1397.8|1396.6|1400.8|1399.6|1402.5|1401.3|1396.6|1395.4|908
1625075100000|2021-06-30 17:45:00|1400.9|1399.7|1405.3|1404.1|1405.3|1404.1|1400.5|1399.3|1000
1625075400000|2021-06-30 17:50:00|1405.4|1404.2|1404.9|1403.7|1406.8|1405.6|1404.1|1402.9|1186
1625075700000|2021-06-30 17:55:00|1404.6|1403.4|1400.8|1399.6|1404.8|1403.6|1400.8|1399.6|978
1625076000000|2021-06-30 18:00:00|1400.9|1399.7|1400|1398.8|1401.3|1400.1|1398.5|1397.3|862
1625076300000|2021-06-30 18:05:00|1399.9|1398.7|1401|1399.8|1402.3|1401.1|1399.6|1398.4|1288
1625076600000|2021-06-30 18:10:00|1401.1|1399.9|1398.6|1397.4|1408.5|1407.3|1395.9|1394.7|3388
1625076900000|2021-06-30 18:15:00|1398.8|1397.6|1394|1392.8|1398.9|1397.7|1393.5|1392.3|1937
1625097600000|2021-07-01 00:00:00|1403.1|1401.9|1399.9|1398.7|1404.4|1403.2|1395.9|1394.7|1245
1625097900000|2021-07-01 00:05:00|1399|1397.8|1403.9|1402.7|1404.4|1403.2|1399|1397.8|373
1625098200000|2021-07-01 00:10:00|1404.1|1402.9|1399.9|1398.7|1404.1|1402.9|1397.6|1396.4|783
1625098500000|2021-07-01 00:15:00|1400|1398.8|1399.4|1398.2|1401.8|1400.6|1398.6|1397.4|164
1625098800000|2021-07-01 00:20:00|1399.9|1398.7|1400|1398.8|1400.3|1399.1|1396.5|1395.3|306
1625099100000|2021-07-01 00:25:00|1399.9|1398.7|1400.4|1399.2|1401.9|1400.7|1399.4|1398.2|170
1625099400000|2021-07-01 00:30:00|1400.5|1399.3|1399.6|1398.4|1401.3|1400.1|1399.5|1398.3|46
1625099700000|2021-07-01 00:35:00|1399.8|1398.6|1398.4|1397.2|1400.3|1399.1|1398.4|1397.2|50
1625100000000|2021-07-01 00:40:00|1398.1|1396.9|1397.3|1396.1|1400.1|1398.8|1397.1|1395.9|430
1625100300000|2021-07-01 00:45:00|1397.4|1396.2|1395.4|1394.2|1397.5|1396.3|1395.1|1393.9|182
1625100600000|2021-07-01 00:50:00|1395.5|1394.3|1394.9|1393.7|1395.8|1394.6|1392.9|1391.7|315
1625100900000|2021-07-01 00:55:00|1395.1|1393.9|1392.5|1391.3|1397|1395.8|1392.3|1391.1|338
1625101200000|2021-07-01 01:00:00|1391.5|1390.3|1383.9|1382.7|1391.5|1390.3|1376.8|1375.6|2212
1625101500000|2021-07-01 01:05:00|1384|1382.8|1385|1383.8|1387.9|1386.7|1382.3|1380.8|638
1625101800000|2021-07-01 01:10:00|1385.1|1383.9|1388.3|1387.1|1389.8|1388.6|1384.3|1383.1|367
1625102100000|2021-07-01 01:15:00|1388|1386.8|1384.4|1383.2|1389.6|1388.4|1384.1|1382.9|589
1625102400000|2021-07-01 01:20:00|1384.2|1383|1383.9|1382.7|1386.8|1385.6|1382|1380.8|473
1625102700000|2021-07-01 01:25:00|1383.8|1382.6|1382.9|1381.7|1385.9|1384.7|1382.5|1381.3|318
1625103000000|2021-07-01 01:30:00|1383|1381.8|1385.3|1384.1|1385.6|1384.4|1382.7|1381.5|140
1625103300000|2021-07-01 01:35:00|1385.2|1384|1384.5|1383.3|1386.2|1385|1384.5|1383.3|92
1625103600000|2021-07-01 01:40:00|1384.8|1383.6|1386.8|1385.6|1387|1385.8|1384.3|1383.1|168
1625103900000|2021-07-01 01:45:00|1386.9|1385.7|1386.8|1385.6|1387.9|1386.7|1385.7|1384.5|209
1625104200000|2021-07-01 01:50:00|1386.7|1385.5|1388.5|1387.3|1388.5|1387.3|1386.7|1385.5|147
1625104500000|2021-07-01 01:55:00|1388.4|1387.2|1388|1386.8|1388.4|1387.2|1387.3|1386.1|148
1625104800000|2021-07-01 02:00:00|1387.9|1386.7|1386.9|1385.7|1388|1386.8|1386.9|1385.7|102
1625105100000|2021-07-01 02:05:00|1387.4|1386.2|1387.8|1386.6|1388.3|1387.1|1386|1384.8|124
1625105400000|2021-07-01 02:10:00|1388.3|1387.1|1388.4|1387.2|1389.5|1388.3|1388.2|1387|116
1625105700000|2021-07-01 02:15:00|1388.3|1387.1|1388.3|1387.1|1389.5|1388.3|1388.3|1387.1|54
1625106000000|2021-07-01 02:20:00|1389|1387.8|1389.3|1388.1|1389.7|1388.5|1388.7|1387.5|119
1625106300000|2021-07-01 02:25:00|1389.4|1388.2|1389.9|1388.7|1390.4|1389.2|1389.4|1388.2|89
1625106600000|2021-07-01 02:30:00|1389.7|1388.5|1392.1|1390.9|1392.1|1390.9|1388.9|1387.7|232
1625106900000|2021-07-01 02:35:00|1391.9|1390.7|1391.3|1390.1|1392|1390.8|1390.5|1389.3|249
1625107200000|2021-07-01 02:40:00|1391.4|1390.2|1390.9|1389.7|1391.4|1390.2|1389.9|1388.7|94
1625107500000|2021-07-01 02:45:00|1390.8|1389.6|1388.9|1387.7|1390.8|1389.6|1388|1386.8|137
1625107800000|2021-07-01 02:50:00|1388.6|1387.4|1390.4|1389.2|1390.5|1389.3|1388.1|1386.9|155
1625108100000|2021-07-01 02:55:00|1390.3|1389.1|1391.3|1390.1|1391.4|1390.2|1389.9|1388.7|95
1625108400000|2021-07-01 03:00:00|1391.1|1389.9|1391.9|1390.7|1392.9|1391.7|1390.5|1389.3|176
1625108700000|2021-07-01 03:05:00|1391.8|1390.6|1391.9|1390.7|1392.3|1391.1|1391.1|1389.9|102
1625109000000|2021-07-01 03:10:00|1391.6|1390.4|1390.6|1389.4|1392.4|1391.2|1390|1388.8|79
1625109300000|2021-07-01 03:15:00|1390.7|1389.5|1391.5|1390.3|1391.5|1390.3|1389.5|1388.3|132
1625109600000|2021-07-01 03:20:00|1391.3|1390.1|1391|1389.8|1391.3|1390.1|1390.5|1389.3|59
1625109900000|2021-07-01 03:25:00|1391.3|1390.1|1391.8|1390.6|1392.3|1391.1|1391.3|1390.1|92
1625110200000|2021-07-01 03:30:00|1391.6|1390.4|1392.3|1391.1|1392.5|1391.3|1391.3|1390.1|66
1625110500000|2021-07-01 03:35:00|1392.4|1391.2|1392.5|1391.3|1392.8|1391.6|1392.3|1391.1|44
1625110800000|2021-07-01 03:40:00|1392.6|1391.4|1392.5|1391.3|1392.6|1391.4|1392|1390.8|34
1625111100000|2021-07-01 03:45:00|1392.4|1391.2|1391|1389.8|1392.5|1391.3|1390.5|1389.3|99
1625111400000|2021-07-01 03:50:00|1391.3|1390.1|1390.9|1389.7|1391.9|1390.7|1390.5|1389.3|46
1625111700000|2021-07-01 03:55:00|1392|1390.8|1394.1|1392.9|1394.1|1392.9|1391.9|1390.7|78
1625112000000|2021-07-01 04:00:00|1394.3|1393.1|1394.1|1392.9|1394.3|1393.1|1394.1|1392.9|19
1625112300000|2021-07-01 04:05:00|1394|1392.8|1393.9|1392.7|1394.1|1392.9|1393.3|1392.1|17
1625112600000|2021-07-01 04:10:00|1393.5|1392.3|1393.9|1392.7|1394.1|1392.9|1393.5|1392.3|13
1625112900000|2021-07-01 04:15:00|1394|1392.8|1391.8|1390.6|1394|1392.8|1391.3|1390.1|38
1625113200000|2021-07-01 04:20:00|1391.6|1390.4|1392.1|1390.9|1392.1|1390.9|1391.3|1390.1|5
1625113500000|2021-07-01 04:25:00|1392.3|1391.1|1392|1390.8|1392.8|1391.6|1391.5|1390.3|95
1625113800000|2021-07-01 04:30:00|1391.8|1390.6|1392.5|1391.3|1392.5|1391.3|1391.6|1390.4|32
1625114100000|2021-07-01 04:35:00|1391.9|1390.7|1390.9|1389.7|1391.9|1390.7|1390.9|1389.7|22
1625114400000|2021-07-01 04:40:00|1391.6|1390.4|1391.6|1390.4|1392.1|1390.9|1391.3|1390.1|31
1625114700000|2021-07-01 04:45:00|1391.3|1390.1|1391.3|1390.1|1391.3|1390.1|1390.1|1388.9|89
1625115000000|2021-07-01 04:50:00|1391.1|1389.9|1390.5|1389.3|1391.1|1389.9|1390.5|1389.3|61
1625115300000|2021-07-01 04:55:00|1390.1|1388.9|1391.3|1390.1|1391.4|1390.2|1390|1388.8|33
1625115600000|2021-07-01 05:00:00|1391.4|1390.2|1392.4|1391.2|1392.5|1391.3|1391.4|1390.2|36
1625115900000|2021-07-01 05:05:00|1392.3|1391.1|1392|1390.8|1392.4|1391.2|1391.5|1390.3|17
1625116200000|2021-07-01 05:10:00|1391.8|1390.6|1391.6|1390.4|1391.8|1390.6|1391.4|1390.2|7
1625116500000|2021-07-01 05:15:00|1391.8|1390.6|1391.8|1390.6|1392.3|1391.1|1391.8|1390.6|7
1625116800000|2021-07-01 05:20:00|1391.9|1390.7|1391.8|1390.6|1392.3|1391.1|1391.5|1390.3|15
1625117100000|2021-07-01 05:25:00|1391.9|1390.7|1391.9|1390.7|1392|1390.8|1391.5|1390.3|12
1625117400000|2021-07-01 05:30:00|1389.3|1388.1|1389.9|1388.7|1389.9|1388.7|1388.8|1387.6|159
1625117700000|2021-07-01 05:35:00|1389.8|1388.6|1390.3|1389.1|1390.4|1389.2|1389.8|1388.6|45
1625118000000|2021-07-01 05:40:00|1390.1|1388.9|1389.4|1388.2|1390.5|1389.3|1389|1387.8|33
1625118300000|2021-07-01 05:45:00|1388.9|1387.7|1388.6|1387.4|1388.9|1387.7|1387.9|1386.7|47
1625118600000|2021-07-01 05:50:00|1388.9|1387.7|1389.4|1388.2|1390.4|1389.2|1388.9|1387.7|32
1625118900000|2021-07-01 05:55:00|1389.3|1388.1|1390.5|1389.3|1390.8|1389.6|1388.6|1387.4|29
1625119200000|2021-07-01 06:00:00|1389.8|1388.6|1390.3|1389.1|1390.3|1389.1|1389.5|1388.3|38
1625119500000|2021-07-01 06:05:00|1390.1|1388.9|1388.5|1387.3|1390.3|1389.1|1388.5|1387.3|23
1625119800000|2021-07-01 06:10:00|1388.6|1387.4|1388.3|1387.1|1388.9|1387.7|1387.8|1386.6|141
1625120100000|2021-07-01 06:15:00|1388.4|1387.2|1386.5|1385.3|1388.4|1387.2|1386.2|1385|130
1625120400000|2021-07-01 06:20:00|1386.8|1385.6|1387.2|1386|1387.8|1386.6|1386.8|1385.6|134
1625120700000|2021-07-01 06:25:00|1387.3|1386.1|1387.9|1386.7|1387.9|1386.7|1386.9|1385.7|16
1625121000000|2021-07-01 06:30:00|1387.8|1386.6|1388.3|1387.1|1389.3|1388.1|1387.8|1386.6|36
1625121300000|2021-07-01 06:35:00|1388.4|1387.2|1388.4|1387.2|1388.9|1387.7|1387.9|1386.7|15
1625121600000|2021-07-01 06:40:00|1388.5|1387.3|1390.8|1389.6|1391.2|1390|1388.5|1387.3|72
1625121900000|2021-07-01 06:45:00|1390.6|1389.4|1389.7|1388.5|1392.5|1391.3|1389.2|1388|195
1625122200000|2021-07-01 06:50:00|1389.8|1388.6|1390.8|1389.6|1391.5|1390.3|1389.7|1388.5|34
1625122500000|2021-07-01 06:55:00|1390.5|1389.3|1391.2|1390|1392.2|1391|1390.5|1389.3|65
1625122800000|2021-07-01 07:00:00|1391|1389.8|1390.5|1389.3|1391.4|1390.2|1389.5|1388.3|68
1625123100000|2021-07-01 07:05:00|1390.6|1389.4|1392.2|1391|1392.2|1391|1390|1388.8|62
1625123400000|2021-07-01 07:10:00|1392.1|1390.9|1393.4|1392.2|1394.3|1393.1|1392.1|1390.9|84
1625123700000|2021-07-01 07:15:00|1393.6|1392.4|1391.5|1390.3|1394|1392.8|1391.5|1390.3|87
1625124000000|2021-07-01 07:20:00|1391.4|1390.2|1393.4|1392.2|1393.4|1392.2|1391|1389.8|59
1625124300000|2021-07-01 07:25:00|1393.3|1392.1|1393.5|1392.3|1393.9|1392.7|1392.3|1391.1|60
1625124600000|2021-07-01 07:30:00|1393.7|1392.5|1396.9|1395.7|1397.7|1396.5|1393.7|1392.5|163
1625124900000|2021-07-01 07:35:00|1396.8|1395.6|1395.4|1394.2|1397|1395.8|1395.4|1394.2|46
1625125200000|2021-07-01 07:40:00|1395.3|1394.1|1395|1393.8|1395.9|1394.7|1394.7|1393.5|72
1625125500000|2021-07-01 07:45:00|1394.8|1393.6|1395.9|1394.7|1396|1394.8|1393.4|1392.2|63
1625125800000|2021-07-01 07:50:00|1395.8|1394.6|1395.4|1394.2|1395.8|1394.6|1394.7|1393.5|47
1625126100000|2021-07-01 07:55:00|1395.3|1394.1|1395.7|1394.5|1395.7|1394.5|1394.5|1393.3|54
1625126400000|2021-07-01 08:00:00|1395.5|1394.3|1394.7|1393.5|1395.8|1394.6|1394.5|1393.3|35
1625126700000|2021-07-01 08:05:00|1394.5|1393.3|1394.8|1393.6|1395.8|1394.6|1394.5|1393.3|35
1625127000000|2021-07-01 08:10:00|1394.9|1393.7|1396.7|1395.5|1396.9|1395.7|1394.8|1393.6|27
1625127300000|2021-07-01 08:15:00|1396.5|1395.3|1397.4|1396.2|1397.9|1396.7|1396|1394.8|47
1625127600000|2021-07-01 08:20:00|1397.3|1396.1|1397.5|1396.3|1398.2|1397|1396.8|1395.6|86
1625127900000|2021-07-01 08:25:00|1397.4|1396.2|1396|1394.8|1397.5|1396.3|1396|1394.8|36
1625128200000|2021-07-01 08:30:00|1395.4|1394.2|1397.3|1396.1|1397.3|1396.1|1395|1393.8|351
1625128500000|2021-07-01 08:35:00|1397.4|1396.2|1398|1396.8|1399.2|1398|1397.4|1396.2|91
1625128800000|2021-07-01 08:40:00|1397.9|1396.7|1396.7|1395.5|1397.9|1396.7|1395.8|1394.6|75
1625129100000|2021-07-01 08:45:00|1396.6|1395.4|1396.2|1395|1396.8|1395.6|1395.4|1394.2|303
1625129400000|2021-07-01 08:50:00|1396.3|1395.1|1394.2|1393|1396.3|1395.1|1394|1392.8|435
1625129700000|2021-07-01 08:55:00|1394.3|1393.1|1394.9|1393.7|1394.9|1393.7|1393.8|1392.6|35
1625130000000|2021-07-01 09:00:00|1394.8|1393.6|1393.9|1392.7|1394.8|1393.6|1393.8|1392.6|19
1625130300000|2021-07-01 09:05:00|1394|1392.8|1397|1395.8|1397|1395.8|1393.9|1392.7|41
1625130600000|2021-07-01 09:10:00|1397.1|1395.9|1396.4|1395.2|1397.1|1395.9|1396.2|1395|26
1625130900000|2021-07-01 09:15:00|1396.3|1395.1|1395.9|1394.7|1396.9|1395.7|1395.9|1394.7|33
1625131200000|2021-07-01 09:20:00|1395.8|1394.6|1396.7|1395.5|1396.7|1395.5|1394.9|1393.7|48
1625131500000|2021-07-01 09:25:00|1396.5|1395.3|1395.3|1394.1|1397|1395.8|1395.2|1394|66
1625131800000|2021-07-01 09:30:00|1394.9|1393.7|1395.2|1394|1395.5|1394.3|1394.4|1393.2|66
1625132100000|2021-07-01 09:35:00|1395.4|1394.2|1397.9|1396.7|1397.9|1396.7|1395.4|1394.2|26
1625132400000|2021-07-01 09:40:00|1397.7|1396.5|1396.9|1395.7|1397.7|1396.5|1396.6|1395.4|46
1625132700000|2021-07-01 09:45:00|1396.7|1395.5|1395.9|1394.7|1396.9|1395.7|1395.3|1394.1|59
1625133000000|2021-07-01 09:50:00|1395.8|1394.6|1396.4|1395.2|1396.9|1395.7|1395.3|1394.1|81
1625133300000|2021-07-01 09:55:00|1396.5|1395.3|1396.3|1395.1|1397.7|1396.5|1396.1|1394.9|52
1625133600000|2021-07-01 10:00:00|1396.2|1395|1397.2|1396|1397.2|1396|1395.8|1394.6|61
1625133900000|2021-07-01 10:05:00|1397.5|1396.3|1399.9|1398.7|1399.9|1398.7|1397.5|1396.3|149
1625134200000|2021-07-01 10:10:00|1400.3|1399.1|1402.3|1401.1|1402.5|1401.3|1399.3|1398.1|204
1625134500000|2021-07-01 10:15:00|1402.2|1401|1401.7|1400.5|1402.8|1401.6|1401|1399.8|138
1625134800000|2021-07-01 10:20:00|1401.6|1400.4|1405.4|1404.2|1406.1|1404.9|1400.8|1399.6|336
1625135100000|2021-07-01 10:25:00|1405.7|1404.5|1408.3|1407.1|1408.4|1407.2|1404.3|1403.1|347
1625135400000|2021-07-01 10:30:00|1408.4|1407.2|1409.2|1408|1409.9|1408.7|1406.1|1404.9|230
1625135700000|2021-07-01 10:35:00|1409.3|1408.1|1410.3|1409.1|1412.6|1411.4|1409.1|1407.9|273
1625136000000|2021-07-01 10:40:00|1410.1|1408.9|1413.8|1412.6|1414.1|1412.9|1409.6|1408.4|173
1625136300000|2021-07-01 10:45:00|1414.2|1413|1412.8|1411.6|1416.7|1415.5|1410.9|1409.7|642
1625136600000|2021-07-01 10:50:00|1413.1|1411.9|1412.9|1411.7|1415.4|1414.2|1412.4|1411.2|274
1625136900000|2021-07-01 10:55:00|1413|1411.8|1415.1|1413.9|1417.1|1415.9|1413|1411.8|329
1625137200000|2021-07-01 11:00:00|1414.9|1413.7|1411.6|1410.4|1415.8|1414.6|1411.6|1410.4|605
1625137500000|2021-07-01 11:05:00|1411.2|1410|1409.4|1408.2|1412.3|1411.1|1408.9|1407.7|149
1625137800000|2021-07-01 11:10:00|1409.6|1408.4|1409.4|1408.2|1411.6|1410.4|1408.6|1407.4|96
1625138100000|2021-07-01 11:15:00|1409.2|1408|1410.7|1409.5|1412.2|1411|1408.1|1406.9|217
1625138400000|2021-07-01 11:20:00|1410.6|1409.4|1407.9|1406.7|1410.6|1409.4|1407.8|1406.6|75
1625138700000|2021-07-01 11:25:00|1408.1|1406.9|1409.7|1408.5|1409.8|1408.6|1408.1|1406.9|86
1625139000000|2021-07-01 11:30:00|1409.8|1408.6|1413.6|1412.4|1413.7|1412.5|1409.3|1408.1|426
1625139300000|2021-07-01 11:35:00|1413.4|1412.2|1415.6|1414.4|1415.6|1414.4|1413.4|1412.2|214
1625139600000|2021-07-01 11:40:00|1415.4|1414.2|1415.9|1414.7|1416.6|1415.4|1414.4|1413.2|122
1625139900000|2021-07-01 11:45:00|1416.2|1415|1417.3|1416.1|1417.8|1416.6|1415.7|1414.5|198
1625140200000|2021-07-01 11:50:00|1417.2|1416|1419.1|1417.9|1419.6|1418.4|1417.2|1416|196
1625140500000|2021-07-01 11:55:00|1418.9|1417.7|1422.1|1420.9|1422.4|1421.2|1418.7|1417.5|451
1625140800000|2021-07-01 12:00:00|1421.9|1420.7|1421.1|1419.9|1423.5|1422.3|1419.4|1418.2|468
1625141100000|2021-07-01 12:05:00|1421.2|1420|1421.8|1420.6|1423.6|1422.4|1420.9|1419.7|313
1625141400000|2021-07-01 12:10:00|1421.7|1420.5|1423.1|1421.9|1423.7|1422.5|1421.5|1420.3|601
1625141700000|2021-07-01 12:15:00|1423.2|1422|1417.4|1416.2|1423.3|1422.1|1416.8|1415.6|508
1625142000000|2021-07-01 12:20:00|1417.3|1416.1|1419.7|1418.5|1420.6|1419.4|1417.3|1416.1|209
1625142300000|2021-07-01 12:25:00|1419.6|1418.4|1418.9|1417.7|1419.8|1418.6|1418.4|1417.2|171
1625142600000|2021-07-01 12:30:00|1418.7|1417.5|1419.7|1418.5|1419.7|1418.5|1417.2|1416|154
1625142900000|2021-07-01 12:35:00|1419.8|1418.6|1421.3|1420.1|1423.1|1421.9|1419.3|1418.1|320
1625143200000|2021-07-01 12:40:00|1421.4|1420.2|1420.9|1419.7|1422.8|1421.6|1420.6|1419.4|340
1625146200000|2021-07-01 13:30:00|1419.1|1417.9|1413.9|1412.7|1421.7|1420.5|1411.9|1410.7|3342
1625146500000|2021-07-01 13:35:00|1413.7|1412.5|1417.2|1416|1417.6|1416.4|1411.6|1410.4|1897
1625146800000|2021-07-01 13:40:00|1417.1|1415.9|1417.9|1416.7|1419.6|1418.4|1414.7|1413.5|1732
1625147100000|2021-07-01 13:45:00|1417.7|1416.5|1418.3|1417.1|1421.8|1420.6|1417.1|1415.9|1510
1625147400000|2021-07-01 13:50:00|1418.1|1416.9|1412.9|1411.7|1419.6|1418.4|1412.6|1411.4|1143
1625147700000|2021-07-01 13:55:00|1413.2|1412|1413.2|1412|1416.3|1415.1|1413.1|1411.9|790
1625148000000|2021-07-01 14:00:00|1412.4|1411.2|1410.1|1408.9|1414.8|1413.6|1409.3|1408.1|1150
1625148300000|2021-07-01 14:05:00|1410.2|1409|1412.6|1411.4|1415.8|1414.6|1409.1|1407.9|1282
1625148600000|2021-07-01 14:10:00|1412.7|1411.5|1405.3|1404.1|1413.1|1411.9|1405.3|1404.1|832
1625148900000|2021-07-01 14:15:00|1405.6|1404.4|1408.7|1407.5|1412.1|1410.9|1405.6|1404.4|905
1625149200000|2021-07-01 14:20:00|1408.9|1407.7|1413.7|1412.5|1414.3|1413.1|1408.9|1407.7|707
1625149500000|2021-07-01 14:25:00|1413.6|1412.4|1413.6|1412.4|1415.8|1414.6|1412.4|1411.2|964
1625149800000|2021-07-01 14:30:00|1413.4|1412.2|1412.8|1411.6|1414.7|1413.5|1411.9|1410.7|736
1625150100000|2021-07-01 14:35:00|1413.1|1411.9|1416.1|1414.9|1416.4|1415.2|1410.2|1409|1185
1625150400000|2021-07-01 14:40:00|1416.2|1415|1414.1|1412.9|1418.6|1417.4|1414.1|1412.9|995
1625150700000|2021-07-01 14:45:00|1414.2|1413|1412.6|1411.4|1415.9|1414.7|1411.9|1410.7|1034
1625151000000|2021-07-01 14:50:00|1412.4|1411.2|1413.9|1412.7|1415.3|1414.1|1411.8|1410.6|729
1625151300000|2021-07-01 14:55:00|1413.6|1412.4|1411.1|1409.9|1415.3|1414.1|1410.6|1409.4|670
1625151600000|2021-07-01 15:00:00|1411|1409.8|1406.7|1405.5|1411|1409.8|1405|1403.8|1132
1625151900000|2021-07-01 15:05:00|1407.1|1405.9|1405.3|1404.1|1409.8|1408.6|1404.8|1403.6|675
1625152200000|2021-07-01 15:10:00|1405.5|1404.3|1403.3|1402.1|1406.6|1405.4|1403.3|1402.1|624
1625152500000|2021-07-01 15:15:00|1403.5|1402.3|1403.7|1402.5|1406.3|1405.1|1403.3|1402.1|420
1625152800000|2021-07-01 15:20:00|1403.6|1402.4|1405.2|1404|1406.5|1405.3|1403.5|1402.3|435
1625153100000|2021-07-01 15:25:00|1405.1|1403.9|1407.5|1406.3|1407.6|1406.4|1405.1|1403.9|371
1625153400000|2021-07-01 15:30:00|1407.3|1406.1|1409.3|1408.1|1411.6|1410.4|1407.3|1406.1|846
1625153700000|2021-07-01 15:35:00|1409.5|1408.3|1410.2|1409|1410.8|1409.6|1409.2|1408|318
1625154000000|2021-07-01 15:40:00|1410.1|1408.9|1407.7|1406.5|1411.3|1410.1|1407.6|1406.4|405
1625154300000|2021-07-01 15:45:00|1407.6|1406.4|1407.7|1406.5|1408.8|1407.6|1406.8|1405.6|695
1625154600000|2021-07-01 15:50:00|1407.8|1406.6|1405.2|1404|1409.3|1408.1|1404.8|1403.6|400
1625154900000|2021-07-01 15:55:00|1404.8|1403.6|1404.5|1403.3|1404.8|1403.6|1400|1398.8|1317
1625155200000|2021-07-01 16:00:00|1404.4|1403.2|1410.7|1409.5|1410.7|1409.5|1404.3|1403.1|1006
1625155500000|2021-07-01 16:05:00|1410.6|1409.4|1409.7|1408.5|1410.7|1409.5|1408.8|1407.6|556
1625155800000|2021-07-01 16:10:00|1409.8|1408.6|1407.1|1405.9|1410.3|1409.1|1406.3|1405.1|587
1625156100000|2021-07-01 16:15:00|1407|1405.8|1406.6|1405.4|1408.6|1407.4|1405.3|1404.1|487
1625156400000|2021-07-01 16:20:00|1406.8|1405.6|1404|1402.8|1408.3|1407.1|1403.8|1402.6|379
1625156700000|2021-07-01 16:25:00|1403.3|1402.1|1402|1400.8|1404|1402.8|1400.8|1399.6|768
1625157000000|2021-07-01 16:30:00|1401.8|1400.6|1406|1404.8|1406.3|1405.1|1400.7|1399.5|349
1625157300000|2021-07-01 16:35:00|1405.7|1404.5|1407|1405.8|1407.3|1406.1|1404.1|1402.9|477
1625157600000|2021-07-01 16:40:00|1407.2|1406|1405.2|1404|1409.1|1407.9|1405.1|1403.9|520
1625157900000|2021-07-01 16:45:00|1405.3|1404.1|1404.6|1403.4|1405.6|1404.4|1402.6|1401.4|357
1625158200000|2021-07-01 16:50:00|1404.7|1403.5|1406.7|1405.5|1407.5|1406.3|1404.7|1403.5|348
1625158500000|2021-07-01 16:55:00|1406.6|1405.4|1402.2|1401|1406.7|1405.5|1402.1|1400.9|411
1625158800000|2021-07-01 17:00:00|1402.3|1401.1|1397.2|1396|1403.3|1402.1|1395.9|1394.7|1338
1625159100000|2021-07-01 17:05:00|1397.1|1395.9|1400.1|1398.9|1400.6|1399.4|1396.7|1395.5|495
1625159400000|2021-07-01 17:10:00|1400.2|1399|1401.7|1400.5|1401.7|1400.5|1399.5|1398.3|421
1625159700000|2021-07-01 17:15:00|1401.6|1400.4|1398.7|1397.5|1401.7|1400.5|1398.5|1397.3|506
1625160000000|2021-07-01 17:20:00|1398.8|1397.6|1395.7|1394.5|1399.6|1398.4|1393|1391.8|1039
1625160300000|2021-07-01 17:25:00|1395.5|1394.3|1399.7|1398.5|1400.2|1399|1395.3|1394.1|558
1625160600000|2021-07-01 17:30:00|1399.6|1398.4|1400.7|1399.5|1401.6|1400.4|1399.3|1398.1|446
1625160900000|2021-07-01 17:35:00|1400.8|1399.6|1399.3|1398.1|1402.3|1401.1|1399.3|1398.1|401
1625161200000|2021-07-01 17:40:00|1399.2|1398|1401.5|1400.3|1402.6|1401.4|1399.1|1397.9|432
1625161500000|2021-07-01 17:45:00|1401.6|1400.4|1400.7|1399.5|1402.7|1401.5|1400.3|1399.1|298
1625161800000|2021-07-01 17:50:00|1400.3|1399.1|1400.5|1399.3|1401.5|1400.3|1399.3|1398.1|452
1625162100000|2021-07-01 17:55:00|1400.6|1399.4|1401.7|1400.5|1402.3|1401.1|1400|1398.8|317
1625162400000|2021-07-01 18:00:00|1402.1|1400.9|1400.2|1399|1405|1403.8|1399.1|1397.9|849
1625162700000|2021-07-01 18:05:00|1400.3|1399.1|1403.3|1402.1|1403.8|1402.6|1400.3|1399.1|420
1625163000000|2021-07-01 18:10:00|1403.1|1401.9|1396.6|1395.4|1403.3|1402.1|1393.5|1392.3|1898
1625163300000|2021-07-01 18:15:00|1396.4|1395.2|1395.7|1394.5|1398.1|1396.9|1395.6|1394.4|736
1625184000000|2021-07-02 00:00:00|1395.2|1394|1398.5|1397.3|1398.5|1397.3|1391|1389.8|668
1625184300000|2021-07-02 00:05:00|1398.3|1397.1|1397.5|1396.3|1398.6|1397.4|1396.5|1395.3|174
1625184600000|2021-07-02 00:10:00|1397.6|1396.4|1397|1395.8|1398.5|1397.3|1396.5|1395.3|108
1625184900000|2021-07-02 00:15:00|1397.1|1395.9|1396.9|1395.7|1397.4|1396.2|1395.5|1394.3|91
1625185200000|2021-07-02 00:20:00|1397|1395.8|1397.2|1396|1397.4|1396.2|1396.9|1395.7|42
1625185500000|2021-07-02 00:25:00|1397.1|1395.9|1397.4|1396.2|1397.7|1396.5|1396.2|1395|32
1625185800000|2021-07-02 00:30:00|1397.5|1396.3|1398.7|1397.5|1399.1|1397.9|1397.5|1396.3|79
1625186100000|2021-07-02 00:35:00|1398.6|1397.4|1401.4|1400.2|1401.4|1400.2|1398.6|1397.4|125
1625186400000|2021-07-02 00:40:00|1401.2|1400|1401|1399.8|1401.3|1400.1|1400.1|1398.9|35
1625186700000|2021-07-02 00:45:00|1401.1|1399.9|1400.6|1399.4|1401.1|1399.9|1399.1|1397.9|127
1625187000000|2021-07-02 00:50:00|1400.9|1399.7|1399.5|1398.3|1400.9|1399.7|1399.2|1398|40
1625187300000|2021-07-02 00:55:00|1399.6|1398.4|1401.7|1400.5|1402.1|1400.9|1399.5|1398.3|217
1625187600000|2021-07-02 01:00:00|1402|1400.8|1403.3|1402.1|1404.3|1403.1|1402|1400.8|116
1625187900000|2021-07-02 01:05:00|1403.1|1401.9|1401.1|1399.9|1403.3|1402.1|1400.8|1399.6|122
1625188200000|2021-07-02 01:10:00|1401.3|1400.1|1402.2|1401|1402.5|1401.3|1401.3|1400.1|53
1625188500000|2021-07-02 01:15:00|1402.1|1400.9|1403.2|1402|1403.3|1402.1|1402.1|1400.9|63
1625188800000|2021-07-02 01:20:00|1403.3|1402.1|1402.8|1401.6|1403.3|1402.1|1402.6|1401.4|21
1625189100000|2021-07-02 01:25:00|1403|1401.8|1403.2|1402|1403.3|1402.1|1402.1|1400.9|55
1625189400000|2021-07-02 01:30:00|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|1402.2|1401|39
1625189700000|2021-07-02 01:35:00|1403|1401.8|1403.2|1402|1403.3|1402.1|1402.5|1401.3|26
1625190000000|2021-07-02 01:40:00|1403.1|1401.9|1402.6|1401.4|1403.1|1401.9|1402.6|1401.4|11
1625190300000|2021-07-02 01:45:00|1402.3|1401.1|1403|1401.8|1403.1|1401.9|1402|1400.8|40
1625190600000|2021-07-02 01:50:00|1403.1|1401.9|1402.5|1401.3|1403.1|1401.9|1402.3|1401.1|18
1625190900000|2021-07-02 01:55:00|1402.3|1401.1|1401.5|1400.3|1402.8|1401.6|1401.3|1400.1|36
1625191200000|2021-07-02 02:00:00|1401.6|1400.4|1401|1399.8|1401.8|1400.6|1400.3|1399.1|52
1625191500000|2021-07-02 02:05:00|1401.1|1399.9|1400.6|1399.4|1401.3|1400.1|1400.1|1398.9|35
1625191800000|2021-07-02 02:10:00|1400.5|1399.3|1400.7|1399.5|1401.1|1399.9|1400.3|1399.1|39
1625192100000|2021-07-02 02:15:00|1400.6|1399.4|1399|1397.8|1400.6|1399.4|1398.3|1397.1|65
1625192400000|2021-07-02 02:20:00|1398.4|1397.2|1398.1|1396.9|1398.5|1397.3|1397|1395.8|171
1625192700000|2021-07-02 02:25:00|1398.2|1397|1399|1397.8|1399.4|1398.2|1398.2|1397|24
1625193000000|2021-07-02 02:30:00|1399.6|1398.4|1399.5|1398.3|1400.4|1399.2|1398.7|1397.5|89
1625193300000|2021-07-02 02:35:00|1399.6|1398.4|1400.5|1399.3|1401.1|1399.9|1399.6|1398.4|95
1625193600000|2021-07-02 02:40:00|1400.2|1399|1400.5|1399.3|1401|1399.8|1400.1|1398.9|109
1625193900000|2021-07-02 02:45:00|1400.6|1399.4|1401.9|1400.7|1401.9|1400.7|1400.1|1398.9|108
1625194200000|2021-07-02 02:50:00|1402|1400.8|1402.2|1401|1402.5|1401.3|1401.7|1400.5|115
1625194500000|2021-07-02 02:55:00|1402.4|1401.2|1403|1401.8|1403.3|1402.1|1401.9|1400.7|54
1625194800000|2021-07-02 03:00:00|1402.9|1401.7|1403.5|1402.3|1404.3|1403.1|1402.7|1401.5|120
1625195100000|2021-07-02 03:05:00|1403.9|1402.7|1403.6|1402.4|1404.1|1402.9|1403.4|1402.2|86
1625195400000|2021-07-02 03:10:00|1403.5|1402.3|1403.1|1401.9|1404.1|1402.9|1403.1|1401.9|85
1625195700000|2021-07-02 03:15:00|1403.3|1402.1|1404.1|1402.9|1404.1|1402.9|1403.3|1402.1|56
1625196000000|2021-07-02 03:20:00|1404|1402.8|1403.1|1401.9|1404|1402.8|1403.1|1401.9|78
1625196300000|2021-07-02 03:25:00|1403.5|1402.3|1404.2|1403|1404.3|1403.1|1403.5|1402.3|72
1625196600000|2021-07-02 03:30:00|1404.1|1402.9|1402.5|1401.3|1404.1|1402.9|1402.5|1401.3|24
1625196900000|2021-07-02 03:35:00|1402.3|1401.1|1402.5|1401.3|1402.7|1401.5|1402.2|1401|19
1625197200000|2021-07-02 03:40:00|1402.3|1401.1|1402.3|1401.1|1402.8|1401.6|1402.2|1401|7
1625197500000|2021-07-02 03:45:00|1402.2|1401|1402.5|1401.3|1402.7|1401.5|1402.1|1400.9|11
1625197800000|2021-07-02 03:50:00|1402.3|1401.1|1402.6|1401.4|1402.6|1401.4|1402.3|1401.1|14
1625198100000|2021-07-02 03:55:00|1402.5|1401.3|1402.2|1401|1402.6|1401.4|1402.2|1401|17
1625198400000|2021-07-02 04:00:00|1402.5|1401.3|1402.6|1401.4|1402.7|1401.5|1402.3|1401.1|9
1625198700000|2021-07-02 04:05:00|1402.3|1401.1|1402.7|1401.5|1403.1|1401.9|1402.3|1401.1|168
1625199000000|2021-07-02 04:10:00|1402.6|1401.4|1402.7|1401.5|1402.7|1401.5|1402.6|1401.4|2
1625199300000|2021-07-02 04:15:00|1402.6|1401.4|1402.2|1401|1402.9|1401.7|1402.2|1401|5
1625199600000|2021-07-02 04:20:00|1402.1|1400.9|1402.1|1400.9|1402.2|1401|1402|1400.8|0
1625199900000|2021-07-02 04:25:00|1402.2|1401|1402|1400.8|1402.2|1401|1402|1400.8|2
1625200200000|2021-07-02 04:30:00|1401.9|1400.7|1401.2|1400|1402|1400.8|1401.2|1400|34
1625200500000|2021-07-02 04:35:00|1401.1|1399.9|1400|1398.8|1401.1|1399.9|1399.9|1398.7|33
1625200800000|2021-07-02 04:40:00|1400.4|1399.2|1400.5|1399.3|1400.5|1399.3|1399.8|1398.6|36
1625201100000|2021-07-02 04:45:00|1400.6|1399.4|1400.7|1399.5|1400.7|1399.5|1400.6|1399.4|8
1625201400000|2021-07-02 04:50:00|1400.9|1399.7|1400.6|1399.4|1401.4|1400.2|1400.6|1399.4|25
1625201700000|2021-07-02 04:55:00|1400.7|1399.5|1401.1|1399.9|1401.1|1399.9|1400.7|1399.5|19
1625202000000|2021-07-02 05:00:00|1401.5|1400.3|1401.5|1400.3|1401.5|1400.3|1401|1399.8|17
1625202300000|2021-07-02 05:05:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.9|1399.7|7
1625202600000|2021-07-02 05:10:00|1401.5|1400.3|1401.1|1399.9|1401.5|1400.3|1400.9|1399.7|14
1625202900000|2021-07-02 05:15:00|1401.4|1400.2|1401.4|1400.2|1401.6|1400.4|1401.4|1400.2|6
1625203200000|2021-07-02 05:20:00|1401.5|1400.3|1400.7|1399.5|1401.5|1400.3|1400.4|1399.2|11
1625203500000|2021-07-02 05:25:00|1400.6|1399.4|1400.9|1399.7|1400.9|1399.7|1400.5|1399.3|22
1625203800000|2021-07-02 05:30:00|1401.4|1400.2|1403.5|1402.3|1403.6|1402.4|1401.2|1400|48
1625204100000|2021-07-02 05:35:00|1403.7|1402.5|1404.5|1403.3|1405.6|1404.4|1403.7|1402.5|101
1625204400000|2021-07-02 05:40:00|1404.4|1403.2|1404.6|1403.4|1404.6|1403.4|1403.7|1402.5|46
1625204700000|2021-07-02 05:45:00|1404.5|1403.3|1404|1402.8|1405.1|1403.9|1403.7|1402.5|41
1625205000000|2021-07-02 05:50:00|1403.9|1402.7|1403.6|1402.4|1403.9|1402.7|1403|1401.8|20
1625205300000|2021-07-02 05:55:00|1403.5|1402.3|1404|1402.8|1404|1402.8|1402.5|1401.3|71
1625205600000|2021-07-02 06:00:00|1403.9|1402.7|1401.4|1400.2|1403.9|1402.7|1401.2|1400|74
1625205900000|2021-07-02 06:05:00|1401.5|1400.3|1402.7|1401.5|1403.6|1402.4|1401.5|1400.3|69
1625206200000|2021-07-02 06:10:00|1402.9|1401.7|1403.4|1402.2|1403.6|1402.4|1402.7|1401.5|81
1625206500000|2021-07-02 06:15:00|1403.7|1402.5|1403.4|1402.2|1404.2|1403|1403|1401.8|42
1625206800000|2021-07-02 06:20:00|1403.1|1401.9|1401.5|1400.3|1403.5|1402.3|1401.1|1399.9|51
1625207100000|2021-07-02 06:25:00|1401.4|1400.2|1400|1398.8|1401.6|1400.4|1400|1398.8|80
1625207400000|2021-07-02 06:30:00|1400.1|1398.9|1399.7|1398.5|1401.1|1399.9|1399.6|1398.4|118
1625207700000|2021-07-02 06:35:00|1399.9|1398.7|1400.2|1399|1401.1|1399.9|1399.9|1398.7|92
1625208000000|2021-07-02 06:40:00|1400.4|1399.2|1400.2|1399|1401.4|1400.2|1399.4|1398.2|128
1625208300000|2021-07-02 06:45:00|1400.4|1399.2|1399.7|1398.5|1400.6|1399.4|1399.7|1398.5|13
1625208600000|2021-07-02 06:50:00|1399.5|1398.3|1398.4|1397.2|1399.6|1398.4|1397.6|1396.4|113
1625208900000|2021-07-02 06:55:00|1398.5|1397.3|1399.6|1398.4|1399.6|1398.4|1398.5|1397.3|62
1625209200000|2021-07-02 07:00:00|1399.5|1398.3|1400.2|1399|1400.6|1399.4|1399.5|1398.3|42
1625209500000|2021-07-02 07:05:00|1400.4|1399.2|1402|1400.8|1402.1|1400.9|1400|1398.8|39
1625209800000|2021-07-02 07:10:00|1401.9|1400.7|1401|1399.8|1402|1400.8|1401|1399.8|17
1625210100000|2021-07-02 07:15:00|1400.9|1399.7|1402.9|1401.7|1402.9|1401.7|1400.6|1399.4|32
1625210400000|2021-07-02 07:20:00|1403|1401.8|1402.6|1401.4|1403|1401.8|1401.5|1400.3|44
1625210700000|2021-07-02 07:25:00|1402.7|1401.5|1403.7|1402.5|1403.7|1402.5|1402.4|1401.2|45
1625211000000|2021-07-02 07:30:00|1403.6|1402.4|1403.7|1402.5|1404.2|1403|1403.4|1402.2|33
1625211300000|2021-07-02 07:35:00|1404.1|1402.9|1404.4|1403.2|1405.4|1404.2|1404|1402.8|44
1625211600000|2021-07-02 07:40:00|1404.5|1403.3|1404.4|1403.2|1404.6|1403.4|1403.6|1402.4|21
1625211900000|2021-07-02 07:45:00|1404.2|1403|1404.1|1402.9|1404.5|1403.3|1403.9|1402.7|21
1625212200000|2021-07-02 07:50:00|1404.2|1403|1405.9|1404.7|1406.6|1405.4|1404.1|1402.9|89
1625212500000|2021-07-02 07:55:00|1406.2|1405|1407|1405.8|1407.1|1405.9|1406.1|1404.9|30
1625212800000|2021-07-02 08:00:00|1407.1|1405.9|1406.2|1405|1407.1|1405.9|1406|1404.8|24
1625213100000|2021-07-02 08:05:00|1406.4|1405.2|1406|1404.8|1406.7|1405.5|1405.9|1404.7|26
1625213400000|2021-07-02 08:10:00|1406.2|1405|1408.5|1407.3|1409.2|1408|1406.1|1404.9|93
1625213700000|2021-07-02 08:15:00|1408.6|1407.4|1410.5|1409.3|1410.5|1409.3|1408.6|1407.4|87
1625214000000|2021-07-02 08:20:00|1410.4|1409.2|1410.4|1409.2|1411.1|1409.9|1409.6|1408.4|231
1625214300000|2021-07-02 08:25:00|1410|1408.8|1410|1408.8|1410.5|1409.3|1409.9|1408.7|34
1625214600000|2021-07-02 08:30:00|1410.1|1408.9|1411.1|1409.9|1411.1|1409.9|1409.1|1407.9|73
1625214900000|2021-07-02 08:35:00|1411.4|1410.2|1413.4|1412.2|1413.4|1412.2|1411|1409.8|124
1625215200000|2021-07-02 08:40:00|1413.2|1412|1414.3|1413.1|1414.5|1413.3|1412.4|1411.2|181
1625215500000|2021-07-02 08:45:00|1414.4|1413.2|1414.7|1413.5|1414.9|1413.7|1414.3|1413.1|118
1625215800000|2021-07-02 08:50:00|1414.6|1413.4|1414|1412.8|1415.6|1414.4|1413.3|1412.1|170
1625216100000|2021-07-02 08:55:00|1413.7|1412.5|1414.2|1413|1414.3|1413.1|1412.6|1411.4|130
1625216400000|2021-07-02 09:00:00|1414|1412.8|1412.2|1411|1414|1412.8|1412.2|1411|71
1625216700000|2021-07-02 09:05:00|1412.1|1410.9|1411.7|1410.5|1412.3|1411.1|1411.7|1410.5|55
1625217000000|2021-07-02 09:10:00|1411.6|1410.4|1411.6|1410.4|1411.8|1410.6|1410.8|1409.6|87
1625217300000|2021-07-02 09:15:00|1411.8|1410.6|1411.2|1410|1412.3|1411.1|1411.2|1410|54
1625217600000|2021-07-02 09:20:00|1411.1|1409.9|1410.3|1409.1|1411.3|1410.1|1410.3|1409.1|31
1625217900000|2021-07-02 09:25:00|1410.4|1409.2|1409.9|1408.7|1410.6|1409.4|1409.4|1408.2|35
1625218200000|2021-07-02 09:30:00|1410|1408.8|1409.5|1408.3|1411.4|1410.2|1409.5|1408.3|53
1625218500000|2021-07-02 09:35:00|1409.4|1408.2|1409|1407.8|1409.4|1408.2|1408.6|1407.4|43
1625218800000|2021-07-02 09:40:00|1408.9|1407.7|1407.7|1406.5|1408.9|1407.7|1407.6|1406.4|76
1625219100000|2021-07-02 09:45:00|1407.6|1406.4|1406.2|1405|1407.6|1406.4|1405.5|1404.3|105
1625219400000|2021-07-02 09:50:00|1406.5|1405.3|1406.4|1405.2|1407.5|1406.3|1406|1404.8|85
1625219700000|2021-07-02 09:55:00|1406.5|1405.3|1406.9|1405.7|1407.4|1406.2|1406.4|1405.2|36
1625220000000|2021-07-02 10:00:00|1407|1405.8|1405.6|1404.4|1407|1405.8|1405.4|1404.2|48
1625220300000|2021-07-02 10:05:00|1405.7|1404.5|1407.2|1406|1407.6|1406.4|1405.1|1403.9|56
1625220600000|2021-07-02 10:10:00|1407.4|1406.2|1406.2|1405|1407.5|1406.3|1406.2|1405|39
1625220900000|2021-07-02 10:15:00|1406.1|1404.9|1407.2|1406|1407.2|1406|1406|1404.8|18
1625221200000|2021-07-02 10:20:00|1407.4|1406.2|1409.1|1407.9|1409.1|1407.9|1407.4|1406.2|57
1625221500000|2021-07-02 10:25:00|1409.5|1408.3|1408.5|1407.3|1410|1408.8|1408.2|1407|65
1625221800000|2021-07-02 10:30:00|1408.4|1407.2|1409.5|1408.3|1410.1|1408.9|1407.7|1406.5|73
1625222100000|2021-07-02 10:35:00|1409.6|1408.4|1408.9|1407.7|1409.9|1408.7|1408.9|1407.7|18
1625222400000|2021-07-02 10:40:00|1409|1407.8|1409.2|1408|1409.4|1408.2|1407.9|1406.7|30
1625222700000|2021-07-02 10:45:00|1409.1|1407.9|1408.5|1407.3|1409.5|1408.3|1408.4|1407.2|23
1625223000000|2021-07-02 10:50:00|1408.6|1407.4|1408.4|1407.2|1409.5|1408.3|1408.2|1407|53
1625223300000|2021-07-02 10:55:00|1408.1|1406.9|1407.5|1406.3|1408.2|1407|1407|1405.8|41
1625223600000|2021-07-02 11:00:00|1407.2|1406|1407.7|1406.5|1408.1|1406.9|1407.2|1406|16
1625223900000|2021-07-02 11:05:00|1407.9|1406.7|1407|1405.8|1407.9|1406.7|1406.2|1405|50
1625224200000|2021-07-02 11:10:00|1406.4|1405.2|1406.7|1405.5|1407.1|1405.9|1405.9|1404.7|60
1625224500000|2021-07-02 11:15:00|1406.6|1405.4|1405.7|1404.5|1406.9|1405.7|1405.5|1404.3|47
1625224800000|2021-07-02 11:20:00|1405.6|1404.4|1407.5|1406.3|1407.6|1406.4|1405.5|1404.3|31
1625225100000|2021-07-02 11:25:00|1407.6|1406.4|1408.5|1407.3|1408.6|1407.4|1407.1|1405.9|17
1625225400000|2021-07-02 11:30:00|1408.4|1407.2|1409.6|1408.4|1409.9|1408.7|1408|1406.8|36
1625225700000|2021-07-02 11:35:00|1409.7|1408.5|1409|1407.8|1410.3|1409.1|1409|1407.8|36
1625226000000|2021-07-02 11:40:00|1408.9|1407.7|1410.1|1408.9|1410.4|1409.2|1408.2|1407|58
1625226300000|2021-07-02 11:45:00|1409.9|1408.7|1409.6|1408.4|1410|1408.8|1408.4|1407.2|77
1625226600000|2021-07-02 11:50:00|1409.7|1408.5|1409|1407.8|1410.2|1409|1408|1406.8|137
1625226900000|2021-07-02 11:55:00|1408.9|1407.7|1408|1406.8|1409.6|1408.4|1407.2|1406|66
1625227200000|2021-07-02 12:00:00|1408.1|1406.9|1409.7|1408.5|1410.1|1408.9|1407.5|1406.3|122
1625227500000|2021-07-02 12:05:00|1409.9|1408.7|1410|1408.8|1411.1|1409.9|1409.5|1408.3|231
1625227800000|2021-07-02 12:10:00|1410.1|1408.9|1407.1|1405.9|1410.2|1409|1406.1|1404.9|221
1625228100000|2021-07-02 12:15:00|1407.2|1406|1407.4|1406.2|1408.5|1407.3|1407.1|1405.9|177
1625228400000|2021-07-02 12:20:00|1407.6|1406.4|1409.9|1408.7|1411.4|1410.2|1407.1|1405.9|259
1625228700000|2021-07-02 12:25:00|1409.7|1408.5|1410.4|1409.2|1411.4|1410.2|1408.9|1407.7|160
1625229000000|2021-07-02 12:30:00|1410.1|1408.9|1410.5|1409.3|1411.9|1410.7|1409.6|1408.4|482
1625229300000|2021-07-02 12:35:00|1410.4|1409.2|1409.2|1408|1411.7|1410.5|1408|1406.8|223
1625229600000|2021-07-02 12:40:00|1409.4|1408.2|1408.7|1407.5|1410.4|1409.2|1407.2|1406|218
1625232600000|2021-07-02 13:30:00|1407.5|1406.3|1399.6|1398.4|1407.9|1406.7|1397.4|1396.2|2713
1625232900000|2021-07-02 13:35:00|1400|1398.8|1402.6|1401.4|1403.2|1402|1396.1|1394.9|1454
1625233200000|2021-07-02 13:40:00|1402.4|1401.2|1400.4|1399.2|1403.4|1402.2|1398.8|1397.6|1353
1625233500000|2021-07-02 13:45:00|1400.1|1398.9|1401.3|1400.1|1403.6|1402.4|1399.4|1398.2|1557
1625233800000|2021-07-02 13:50:00|1401.4|1400.2|1397|1395.8|1401.4|1400.2|1396.5|1395.3|1254
1625234100000|2021-07-02 13:55:00|1396.9|1395.7|1395.6|1394.4|1399.6|1398.4|1394.2|1393|1250
1625234400000|2021-07-02 14:00:00|1395.5|1394.3|1397.5|1396.3|1400.1|1398.9|1393.6|1392.4|1348
1625234700000|2021-07-02 14:05:00|1397.4|1396.2|1394.8|1393.6|1398.9|1397.7|1394.1|1392.9|1474
1625235000000|2021-07-02 14:10:00|1394.9|1393.7|1398.5|1397.3|1398.5|1397.3|1394.1|1392.9|614
1625235300000|2021-07-02 14:15:00|1398.6|1397.4|1399.9|1398.7|1402|1400.8|1398.6|1397.4|791
1625235600000|2021-07-02 14:20:00|1400.4|1399.2|1399.3|1398.1|1401.1|1399.9|1397.6|1396.4|503
1625235900000|2021-07-02 14:25:00|1399.4|1398.2|1398.3|1397.1|1400.9|1399.7|1397.3|1396.1|554
1625236200000|2021-07-02 14:30:00|1398.6|1397.4|1399.6|1398.4|1402.4|1401.2|1396.9|1395.7|851
1625236500000|2021-07-02 14:35:00|1400.1|1398.9|1399.9|1398.7|1401.4|1400.2|1397.9|1396.7|665
1625236800000|2021-07-02 14:40:00|1399.8|1398.6|1400.3|1399.1|1400.4|1399.2|1398.3|1397.1|720
1625237100000|2021-07-02 14:45:00|1400.4|1399.2|1399.9|1398.7|1401.9|1400.7|1399.4|1398.2|725
1625237400000|2021-07-02 14:50:00|1400.1|1398.9|1400.9|1399.7|1401.5|1400.3|1399|1397.8|425
1625237700000|2021-07-02 14:55:00|1400.8|1399.6|1401.8|1400.6|1402.6|1401.4|1399.4|1398.2|750
1625238000000|2021-07-02 15:00:00|1401.9|1400.7|1397.9|1396.7|1402.1|1400.9|1396.6|1395.4|635
1625238300000|2021-07-02 15:05:00|1398.4|1397.2|1397.4|1396.2|1399|1397.8|1396.9|1395.7|472
1625238600000|2021-07-02 15:10:00|1397.5|1396.3|1399.9|1398.7|1401|1399.8|1397.1|1395.9|413
1625238900000|2021-07-02 15:15:00|1400|1398.8|1399.3|1398.1|1400.6|1399.4|1398.6|1397.4|266
1625239200000|2021-07-02 15:20:00|1399.4|1398.2|1399.4|1398.2|1400.6|1399.4|1399|1397.8|288
1625239500000|2021-07-02 15:25:00|1399.9|1398.7|1400|1398.8|1400.9|1399.7|1398.1|1396.9|521
1625239800000|2021-07-02 15:30:00|1399.6|1398.4|1399.9|1398.7|1400.4|1399.2|1398.6|1397.4|232
1625240100000|2021-07-02 15:35:00|1399.8|1398.6|1399.1|1397.9|1400.1|1398.9|1398.8|1397.6|288
1625240400000|2021-07-02 15:40:00|1399.3|1398.1|1399.6|1398.4|1400.1|1398.9|1398.9|1397.7|122
1625240700000|2021-07-02 15:45:00|1399.8|1398.6|1399.3|1398.1|1399.8|1398.6|1398|1396.8|210
1625241000000|2021-07-02 15:50:00|1399.1|1397.9|1399.5|1398.3|1399.9|1398.7|1398.6|1397.4|149
1625241300000|2021-07-02 15:55:00|1399.6|1398.4|1398.6|1397.4|1399.9|1398.7|1397.9|1396.7|275
1625241600000|2021-07-02 16:00:00|1398.8|1397.6|1399.5|1398.3|1400.9|1399.7|1398.4|1397.2|777
1625241900000|2021-07-02 16:05:00|1399.6|1398.4|1397.4|1396.2|1399.8|1398.6|1396.9|1395.7|1010
1625242200000|2021-07-02 16:10:00|1397.1|1395.9|1398.7|1397.5|1398.9|1397.7|1396.9|1395.7|272
1625242500000|2021-07-02 16:15:00|1398.6|1397.4|1398.6|1397.4|1399.6|1398.4|1397.2|1396|452
1625242800000|2021-07-02 16:20:00|1398.4|1397.2|1395.1|1393.9|1398.6|1397.4|1394.7|1393.5|453
1625243100000|2021-07-02 16:25:00|1395.2|1394|1392.6|1391.4|1395.2|1394|1391.1|1389.9|817
1625243400000|2021-07-02 16:30:00|1392.5|1391.3|1393.5|1392.3|1394.1|1392.9|1392.4|1391.2|317
1625243700000|2021-07-02 16:35:00|1393.4|1392.2|1389.5|1388.3|1394.6|1393.4|1389.1|1387.9|505
1625244000000|2021-07-02 16:40:00|1389.6|1388.4|1390.4|1389.2|1391.2|1390|1389.4|1388.2|588
1625244300000|2021-07-02 16:45:00|1390.1|1388.9|1389.1|1387.9|1390.4|1389.2|1387.6|1386.4|512
1625244600000|2021-07-02 16:50:00|1389.3|1388.1|1386.6|1385.4|1389.6|1388.4|1386.6|1385.4|457
1625244900000|2021-07-02 16:55:00|1386.5|1385.3|1388|1386.8|1388.6|1387.4|1386.3|1385.1|626
1625245200000|2021-07-02 17:00:00|1387.9|1386.7|1384.4|1383.2|1388.1|1386.9|1384.4|1383.2|721
1625245500000|2021-07-02 17:05:00|1384.3|1383.1|1385.5|1384.3|1385.6|1384.4|1383.4|1382.2|549
1625245800000|2021-07-02 17:10:00|1385.6|1384.4|1387.2|1386|1388.4|1387.2|1385.6|1384.4|547
1625246100000|2021-07-02 17:15:00|1387.1|1385.9|1389.5|1388.3|1390|1388.8|1386.6|1385.4|335
1625246400000|2021-07-02 17:20:00|1389.4|1388.2|1390.5|1389.3|1390.6|1389.4|1388.4|1387.2|319
1625246700000|2021-07-02 17:25:00|1390.4|1389.2|1389.6|1388.4|1390.4|1389.2|1387.9|1386.7|325
1625247000000|2021-07-02 17:30:00|1389.8|1388.6|1391.1|1389.9|1391.1|1389.9|1389.8|1388.6|207
1625247300000|2021-07-02 17:35:00|1391.4|1390.2|1391.4|1390.2|1391.6|1390.4|1390.6|1389.4|222
1625247600000|2021-07-02 17:40:00|1391.1|1389.9|1391.9|1390.7|1392.2|1391|1390.9|1389.7|162
1625247900000|2021-07-02 17:45:00|1392|1390.8|1395|1393.8|1395.5|1394.3|1391.4|1390.2|490
1625248200000|2021-07-02 17:50:00|1394.9|1393.7|1395.9|1394.7|1396.6|1395.4|1394.8|1393.6|430
1625248500000|2021-07-02 17:55:00|1396|1394.8|1397.1|1395.9|1397.9|1396.7|1395.1|1393.9|483
1625248800000|2021-07-02 18:00:00|1396.9|1395.7|1396|1394.8|1397.1|1395.9|1395.9|1394.7|454
1625249100000|2021-07-02 18:05:00|1395.9|1394.7|1394.9|1393.7|1397.4|1396.2|1394.6|1393.4|372
1625249400000|2021-07-02 18:10:00|1395|1393.8|1400.4|1399.2|1400.6|1399.4|1394.9|1393.7|2042
1625249700000|2021-07-02 18:15:00|1400.5|1399.3|1399.6|1398.4|1400.5|1399.3|1396.9|1395.7|988
1625529600000|2021-07-06 00:00:00|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|0
1625578200000|2021-07-06 13:30:00|1372.1|1370.9|1354.6|1353.4|1372.1|1370.9|1347.3|1346.1|6002
1625578500000|2021-07-06 13:35:00|1354.9|1353.7|1345.5|1344.3|1357.6|1356.4|1342.9|1341.7|3254
1625578800000|2021-07-06 13:40:00|1345.7|1344.5|1343.8|1342.6|1347.5|1346.3|1341.4|1340.2|3054
1625579100000|2021-07-06 13:45:00|1343.4|1342.2|1331.3|1330.1|1344.4|1343.2|1331|1329.8|2821
1625579400000|2021-07-06 13:50:00|1331.2|1330|1327.6|1326.4|1331.9|1330.7|1324.1|1322.9|3976
1625579700000|2021-07-06 13:55:00|1327.4|1326.2|1333.7|1332.5|1336.6|1335.4|1326.6|1325.4|2005
1625580000000|2021-07-06 14:00:00|1333.6|1332.4|1329.3|1328.1|1333.7|1332.5|1324.8|1323.6|1985
1625580300000|2021-07-06 14:05:00|1329.4|1328.2|1332.8|1331.6|1333.1|1331.9|1327.3|1326.1|1145
1625580600000|2021-07-06 14:10:00|1333.6|1332.4|1330.3|1329.1|1333.6|1332.4|1328.8|1327.6|1139
1625580900000|2021-07-06 14:15:00|1330.4|1329.2|1329.4|1328.2|1331.2|1330|1328.3|1327.1|1086
1625581200000|2021-07-06 14:20:00|1329.3|1328.1|1334.7|1333.5|1334.7|1333.5|1328.6|1327.4|769
1625581500000|2021-07-06 14:25:00|1334.4|1333.2|1336.2|1335|1336.3|1335.1|1332.6|1331.4|819
1625581800000|2021-07-06 14:30:00|1335.9|1334.7|1332.3|1331.1|1338.8|1337.6|1332.3|1331.1|1004
1625582100000|2021-07-06 14:35:00|1332.1|1330.9|1331.7|1330.5|1332.3|1331.1|1328.8|1327.6|909
1625582400000|2021-07-06 14:40:00|1331.8|1330.6|1329.6|1328.4|1331.8|1330.6|1328.6|1327.4|577
1625582700000|2021-07-06 14:45:00|1329.1|1327.9|1332.1|1330.9|1332.6|1331.4|1328.6|1327.4|789
1625583000000|2021-07-06 14:50:00|1332.3|1331.1|1331.9|1330.7|1333.9|1332.7|1330.6|1329.4|746
1625583300000|2021-07-06 14:55:00|1332|1330.8|1330.3|1329.1|1332|1330.8|1328.6|1327.4|549
1625583600000|2021-07-06 15:00:00|1330.4|1329.2|1330.5|1329.3|1331.3|1330.1|1329.9|1328.7|416
1625583900000|2021-07-06 15:05:00|1330.3|1329.1|1329.9|1328.7|1330.7|1329.5|1329.2|1328|253
1625584200000|2021-07-06 15:10:00|1329.8|1328.6|1325.3|1324.1|1329.9|1328.7|1325.3|1324.1|813
1625584500000|2021-07-06 15:15:00|1325.5|1324.3|1322.8|1321.6|1325.7|1324.5|1322.8|1321.6|1146
1625584800000|2021-07-06 15:20:00|1322.3|1321.1|1319.4|1318.2|1323.8|1322.6|1317.8|1316.6|1469
1625585100000|2021-07-06 15:25:00|1319.3|1318.1|1317.4|1316.2|1319.4|1318.2|1313.9|1312.7|1510
1625585400000|2021-07-06 15:30:00|1317.6|1316.4|1312.6|1311.4|1317.7|1316.5|1307.8|1306.6|1251
1625585700000|2021-07-06 15:35:00|1312.7|1311.5|1311.8|1310.6|1313.7|1312.5|1309.1|1307.9|694
1625586000000|2021-07-06 15:40:00|1311.3|1310.1|1311.4|1310.2|1313.3|1312.1|1311.1|1309.9|664
1625586300000|2021-07-06 15:45:00|1311.3|1310.1|1307.8|1306.6|1311.6|1310.4|1303.3|1302.1|1654
1625586600000|2021-07-06 15:50:00|1307.7|1306.5|1302.7|1301.5|1307.7|1306.5|1302.2|1301|1276
1625586900000|2021-07-06 15:55:00|1303.3|1302.1|1304.7|1303.5|1305.8|1304.6|1302.6|1301.4|637
1625587200000|2021-07-06 16:00:00|1304.5|1303.3|1301.8|1300.6|1304.8|1303.6|1301.8|1300.6|730
1625587500000|2021-07-06 16:05:00|1301.7|1300.5|1303.8|1302.6|1303.8|1302.6|1301.6|1300.4|666
1625587800000|2021-07-06 16:10:00|1303.7|1302.5|1306.2|1305|1307.9|1306.7|1303.3|1302.1|1075
1625588100000|2021-07-06 16:15:00|1306.1|1304.9|1303.6|1302.4|1306.1|1304.9|1302.3|1301.1|806
1625588400000|2021-07-06 16:20:00|1303.3|1302.1|1304.9|1303.7|1306.2|1305|1303.3|1302.1|533
1625588700000|2021-07-06 16:25:00|1305.1|1303.9|1305.2|1304|1305.3|1304.1|1304.2|1303|298
1625589000000|2021-07-06 16:30:00|1305.3|1304.1|1307.7|1306.5|1308.8|1307.6|1304.6|1303.4|475
1625589300000|2021-07-06 16:35:00|1307.6|1306.4|1306.7|1305.5|1307.8|1306.6|1305.3|1304.1|392
1625589600000|2021-07-06 16:40:00|1306.6|1305.4|1306.1|1304.9|1307.2|1306|1305.1|1303.9|260
1625589900000|2021-07-06 16:45:00|1305.8|1304.6|1304.1|1302.9|1305.8|1304.6|1303.8|1302.6|494
1625590200000|2021-07-06 16:50:00|1303.9|1302.7|1305.6|1304.4|1305.6|1304.4|1303.8|1302.6|351
1625590500000|2021-07-06 16:55:00|1305.3|1304.1|1303.8|1302.6|1305.4|1304.2|1303.6|1302.4|312
1625590800000|2021-07-06 17:00:00|1303.9|1302.7|1305.2|1304|1305.8|1304.6|1303.8|1302.6|476
1625591100000|2021-07-06 17:05:00|1305.1|1303.9|1302.8|1301.6|1305.2|1304|1302.8|1301.6|451
1625591400000|2021-07-06 17:10:00|1303.6|1302.4|1302.6|1301.4|1305.3|1304.1|1302.3|1301.1|343
1625591700000|2021-07-06 17:15:00|1302.7|1301.5|1302.4|1301.2|1303.7|1302.5|1302.1|1300.9|422
1625592000000|2021-07-06 17:20:00|1302.3|1301.1|1305.1|1303.9|1305.3|1304.1|1302.3|1301.1|357
1625592300000|2021-07-06 17:25:00|1305.2|1304|1307.9|1306.7|1308.1|1306.9|1305.1|1303.9|601
1625592600000|2021-07-06 17:30:00|1307.8|1306.6|1312.3|1311.1|1312.7|1311.5|1307.8|1306.6|922
1625592900000|2021-07-06 17:35:00|1312.2|1311|1312.7|1311.5|1314.2|1313|1312.1|1310.9|464
1625593200000|2021-07-06 17:40:00|1312.8|1311.6|1313.1|1311.9|1313.3|1312.1|1309.8|1308.6|1353
1625593500000|2021-07-06 17:45:00|1313.2|1312|1313.6|1312.4|1315.9|1314.7|1313.2|1312|521
1625593800000|2021-07-06 17:50:00|1313.7|1312.5|1311.6|1310.4|1313.8|1312.6|1311.1|1309.9|414
1625594100000|2021-07-06 17:55:00|1311.8|1310.6|1311.2|1310|1314.1|1312.9|1311.1|1309.9|779
1625594400000|2021-07-06 18:00:00|1311.1|1309.9|1310.9|1309.7|1311.6|1310.4|1309.1|1307.9|672
1625594700000|2021-07-06 18:05:00|1311.1|1309.9|1309.6|1308.4|1311.6|1310.4|1308.6|1307.4|567
1625595000000|2021-07-06 18:10:00|1309.8|1308.6|1305|1303.8|1312.3|1311.1|1303.5|1302.3|2280
1625595300000|2021-07-06 18:15:00|1305.2|1304|1307.5|1306.3|1308.1|1306.9|1305.2|1304|1300
1625616000000|2021-07-07 00:00:00|1314.4|1313.2|1314|1312.8|1315.8|1314.6|1310.6|1309.4|871
1625616300000|2021-07-07 00:05:00|1314.1|1312.9|1316.7|1315.5|1317.8|1316.6|1313|1311.8|475
1625616600000|2021-07-07 00:10:00|1317.3|1316.1|1312.1|1310.9|1317.5|1316.3|1311.6|1310.4|544
1625616900000|2021-07-07 00:15:00|1311.3|1310.1|1315.1|1313.9|1315.2|1314|1310.7|1309.5|321
1625617200000|2021-07-07 00:20:00|1315|1313.8|1313.7|1312.5|1315.7|1314.5|1312.6|1311.4|162
1625617500000|2021-07-07 00:25:00|1313.1|1311.9|1316.3|1315.1|1316.8|1315.6|1312.6|1311.4|196
1625617800000|2021-07-07 00:30:00|1316.2|1315|1316.8|1315.6|1317.3|1316.1|1316.1|1314.9|455
1625618100000|2021-07-07 00:35:00|1316.7|1315.5|1316.7|1315.5|1316.8|1315.6|1315.7|1314.5|90
1625618400000|2021-07-07 00:40:00|1316.4|1315.2|1316.2|1315|1317.6|1316.4|1315.6|1314.4|79
1625618700000|2021-07-07 00:45:00|1316.3|1315.1|1320.1|1318.9|1320.1|1318.9|1315.2|1314|228
1625619000000|2021-07-07 00:50:00|1319.9|1318.7|1321.1|1319.9|1321.7|1320.5|1319.3|1318.1|253
1625619300000|2021-07-07 00:55:00|1321.3|1320.1|1322.3|1321.1|1322.3|1321.1|1321.1|1319.9|151
1625619600000|2021-07-07 01:00:00|1322.2|1321|1322.8|1321.6|1323.8|1322.6|1322.1|1320.9|444
1625619900000|2021-07-07 01:05:00|1322.7|1321.5|1323.1|1321.9|1323.7|1322.5|1322.3|1321.1|324
1625620200000|2021-07-07 01:10:00|1323.3|1322.1|1324.6|1323.4|1324.6|1323.4|1323.2|1322|96
1625620500000|2021-07-07 01:15:00|1324.4|1323.2|1325.6|1324.4|1325.8|1324.6|1324.3|1323.1|239
1625620800000|2021-07-07 01:20:00|1325.8|1324.6|1328.8|1327.6|1328.8|1327.6|1325.8|1324.6|381
1625621100000|2021-07-07 01:25:00|1328.7|1327.5|1329.8|1328.6|1330.1|1328.9|1328.1|1326.9|580
1625621400000|2021-07-07 01:30:00|1330.1|1328.9|1327.3|1326.1|1330.3|1329.1|1327.2|1326|412
1625621700000|2021-07-07 01:35:00|1327.2|1326|1329.2|1328|1330.1|1328.9|1327.2|1326|177
1625622000000|2021-07-07 01:40:00|1329.1|1327.9|1330.4|1329.2|1331.3|1330.1|1329.1|1327.9|106
1625622300000|2021-07-07 01:45:00|1330.3|1329.1|1329.6|1328.4|1330.6|1329.4|1329.6|1328.4|74
1625622600000|2021-07-07 01:50:00|1329.7|1328.5|1329.3|1328.1|1330.6|1329.4|1329.3|1328.1|55
1625622900000|2021-07-07 01:55:00|1329.5|1328.3|1329.6|1328.4|1329.8|1328.6|1328.6|1327.4|142
1625623200000|2021-07-07 02:00:00|1329.8|1328.6|1329.6|1328.4|1330.5|1329.3|1329.6|1328.4|107
1625623500000|2021-07-07 02:05:00|1329.7|1328.5|1330.1|1328.9|1330.2|1329|1329.6|1328.4|112
1625623800000|2021-07-07 02:10:00|1330.2|1329|1330.3|1329.1|1330.8|1329.6|1329.8|1328.6|117
1625624100000|2021-07-07 02:15:00|1330.2|1329|1329.8|1328.6|1330.8|1329.6|1329.6|1328.4|70
1625624400000|2021-07-07 02:20:00|1329.7|1328.5|1329.6|1328.4|1330.1|1328.9|1329.6|1328.4|159
1625624700000|2021-07-07 02:25:00|1329.7|1328.5|1329.1|1327.9|1329.7|1328.5|1329.1|1327.9|199
1625625000000|2021-07-07 02:30:00|1329.2|1328|1329.4|1328.2|1330.3|1329.1|1329.1|1327.9|69
1625625300000|2021-07-07 02:35:00|1329.6|1328.4|1330.8|1329.6|1331.1|1329.9|1329.6|1328.4|103
1625625600000|2021-07-07 02:40:00|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1330.8|1329.6|89
1625625900000|2021-07-07 02:45:00|1331.2|1330|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|26
1625626200000|2021-07-07 02:50:00|1331|1329.8|1330.3|1329.1|1331.2|1330|1330.1|1328.9|116
1625626500000|2021-07-07 02:55:00|1330.5|1329.3|1328.9|1327.7|1330.5|1329.3|1328.7|1327.5|150
1625626800000|2021-07-07 03:00:00|1328.7|1327.5|1329.1|1327.9|1329.3|1328.1|1328.4|1327.2|82
1625627100000|2021-07-07 03:05:00|1329|1327.8|1330.2|1329|1330.5|1329.3|1328.6|1327.4|192
1625627400000|2021-07-07 03:10:00|1330.1|1328.9|1330.3|1329.1|1331|1329.8|1330.1|1328.9|140
1625627700000|2021-07-07 03:15:00|1330.2|1329|1330.5|1329.3|1331.1|1329.9|1330.1|1328.9|116
1625628000000|2021-07-07 03:20:00|1330.1|1328.9|1331.7|1330.5|1331.8|1330.6|1330.1|1328.9|164
1625628300000|2021-07-07 03:25:00|1331.5|1330.3|1331.2|1330|1331.6|1330.4|1331.1|1329.9|69
1625628600000|2021-07-07 03:30:00|1331.3|1330.1|1331.5|1330.3|1331.6|1330.4|1331.3|1330.1|41
1625628900000|2021-07-07 03:35:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|24
1625629200000|2021-07-07 03:40:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|2
1625629500000|2021-07-07 03:45:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|45
1625629800000|2021-07-07 03:50:00|1331.5|1330.3|1332.2|1331|1332.3|1331.1|1331.5|1330.3|43
1625630100000|2021-07-07 03:55:00|1331.8|1330.6|1331.7|1330.5|1332|1330.8|1331.6|1330.4|18
1625630400000|2021-07-07 04:00:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1331.8|1330.6|6
1625630700000|2021-07-07 04:05:00|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.1|1330.9|7
1625631000000|2021-07-07 04:10:00|1332.1|1330.9|1332.6|1331.4|1332.8|1331.6|1332.1|1330.9|9
1625631300000|2021-07-07 04:15:00|1332.7|1331.5|1332.2|1331|1332.7|1331.5|1332.2|1331|17
1625631600000|2021-07-07 04:20:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1331.7|1330.5|10
1625631900000|2021-07-07 04:25:00|1332.3|1331.1|1331.8|1330.6|1332.3|1331.1|1331.7|1330.5|18
1625632200000|2021-07-07 04:30:00|1332.1|1330.9|1331.1|1329.9|1332.1|1330.9|1331.1|1329.9|130
1625632500000|2021-07-07 04:35:00|1330.1|1328.9|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|51
1625632800000|2021-07-07 04:40:00|1330.2|1329|1330.2|1329|1330.4|1329.2|1330.1|1328.9|51
1625633100000|2021-07-07 04:45:00|1330.4|1329.2|1330.4|1329.2|1330.9|1329.7|1330.1|1328.9|23
1625633400000|2021-07-07 04:50:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|13
1625633700000|2021-07-07 04:55:00|1330.2|1329|1330.6|1329.4|1330.9|1329.7|1330.1|1328.9|28
1625634000000|2021-07-07 05:00:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.1|1328.9|27
1625634300000|2021-07-07 05:05:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|7
1625634600000|2021-07-07 05:10:00|1330.1|1328.9|1330.6|1329.4|1330.9|1329.7|1330.1|1328.9|25
1625634900000|2021-07-07 05:15:00|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.6|1329.4|17
1625635200000|2021-07-07 05:20:00|1330.6|1329.4|1330.1|1328.9|1330.7|1329.5|1330.1|1328.9|28
1625635500000|2021-07-07 05:25:00|1330.5|1329.3|1331.1|1329.9|1331.1|1329.9|1330.2|1329|134
1625635800000|2021-07-07 05:30:00|1330.9|1329.7|1330.2|1329|1331.1|1329.9|1330.1|1328.9|54
1625636100000|2021-07-07 05:35:00|1330.1|1328.9|1332.1|1330.9|1332.2|1331|1330.1|1328.9|86
1625636400000|2021-07-07 05:40:00|1332.2|1331|1332.7|1331.5|1333|1331.8|1332.1|1330.9|121
1625636700000|2021-07-07 05:45:00|1332.8|1331.6|1333.9|1332.7|1333.9|1332.7|1332.7|1331.5|133
1625637000000|2021-07-07 05:50:00|1333.6|1332.4|1336.1|1334.9|1336.5|1335.3|1333.6|1332.4|321
1625637300000|2021-07-07 05:55:00|1336|1334.8|1334.9|1333.7|1336.1|1334.9|1334.6|1333.4|398
1625637600000|2021-07-07 06:00:00|1334.7|1333.5|1332.7|1331.5|1334.9|1333.7|1332.2|1331|70
1625637900000|2021-07-07 06:05:00|1332.9|1331.7|1333.7|1332.5|1334|1332.8|1332.6|1331.4|57
1625638200000|2021-07-07 06:10:00|1333.6|1332.4|1334.6|1333.4|1334.6|1333.4|1333|1331.8|76
1625638500000|2021-07-07 06:15:00|1334.7|1333.5|1335.3|1334.1|1335.8|1334.6|1334.6|1333.4|61
1625638800000|2021-07-07 06:20:00|1335.2|1334|1335.6|1334.4|1335.8|1334.6|1335.1|1333.9|101
1625639100000|2021-07-07 06:25:00|1335.7|1334.5|1336.3|1335.1|1336.8|1335.6|1335.6|1334.4|420
1625639400000|2021-07-07 06:30:00|1336.7|1335.5|1337.6|1336.4|1338.1|1336.9|1336.3|1335.1|210
1625639700000|2021-07-07 06:35:00|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|89
1625640000000|2021-07-07 06:40:00|1337.2|1336|1337.1|1335.9|1337.8|1336.6|1337.1|1335.9|72
1625640300000|2021-07-07 06:45:00|1337.2|1336|1337.5|1336.3|1338.1|1336.9|1337.1|1335.9|115
1625640600000|2021-07-07 06:50:00|1337.3|1336.1|1339.1|1337.9|1339.1|1337.9|1337.1|1335.9|116
1625640900000|2021-07-07 06:55:00|1339.2|1338|1340.1|1338.9|1341.6|1340.4|1339.1|1337.9|787
1625641200000|2021-07-07 07:00:00|1340.3|1339.1|1338.2|1337|1341.8|1340.6|1338.2|1337|239
1625641500000|2021-07-07 07:05:00|1337.9|1336.7|1336.2|1335|1338.8|1337.6|1335.7|1334.5|296
1625641800000|2021-07-07 07:10:00|1336.4|1335.2|1336.1|1334.9|1337.4|1336.2|1336.1|1334.9|193
1625642100000|2021-07-07 07:15:00|1336.2|1335|1338.4|1337.2|1338.6|1337.4|1336.1|1334.9|146
1625642400000|2021-07-07 07:20:00|1338.3|1337.1|1339.2|1338|1339.7|1338.5|1338.3|1337.1|71
1625642700000|2021-07-07 07:25:00|1339.1|1337.9|1341.2|1340|1341.2|1340|1338.7|1337.5|140
1625643000000|2021-07-07 07:30:00|1341.1|1339.9|1338.6|1337.4|1342.1|1340.9|1338.6|1337.4|159
1625643300000|2021-07-07 07:35:00|1338.7|1337.5|1338.7|1337.5|1339.7|1338.5|1338.1|1336.9|123
1625643600000|2021-07-07 07:40:00|1338.6|1337.4|1339.4|1338.2|1340.7|1339.5|1338.6|1337.4|70
1625643900000|2021-07-07 07:45:00|1339.6|1338.4|1339.3|1338.1|1340.2|1339|1338.6|1337.4|42
1625644200000|2021-07-07 07:50:00|1339.4|1338.2|1337.7|1336.5|1340.2|1339|1336.8|1335.6|100
1625644500000|2021-07-07 07:55:00|1337.9|1336.7|1336.6|1335.4|1338.6|1337.4|1336.4|1335.2|203
1625644800000|2021-07-07 08:00:00|1336.7|1335.5|1337.4|1336.2|1337.9|1336.7|1336.6|1335.4|94
1625645100000|2021-07-07 08:05:00|1337.7|1336.5|1338.4|1337.2|1340.1|1338.9|1337.2|1336|128
1625645400000|2021-07-07 08:10:00|1338.3|1337.1|1337.1|1335.9|1338.6|1337.4|1336.9|1335.7|65
1625645700000|2021-07-07 08:15:00|1337.2|1336|1335.6|1334.4|1337.7|1336.5|1334.9|1333.7|71
1625646000000|2021-07-07 08:20:00|1335.7|1334.5|1337.7|1336.5|1337.8|1336.6|1335.7|1334.5|63
1625646300000|2021-07-07 08:25:00|1337.8|1336.6|1339.2|1338|1339.8|1338.6|1337.1|1335.9|158
1625646600000|2021-07-07 08:30:00|1339.1|1337.9|1340.4|1339.2|1341.4|1340.2|1338.4|1337.2|129
1625646900000|2021-07-07 08:35:00|1340.6|1339.4|1338.4|1337.2|1340.7|1339.5|1338.4|1337.2|29
1625647200000|2021-07-07 08:40:00|1338.3|1337.1|1337.9|1336.7|1338.7|1337.5|1337.1|1335.9|49
1625647500000|2021-07-07 08:45:00|1338.4|1337.2|1337.2|1336|1338.6|1337.4|1336.8|1335.6|53
1625647800000|2021-07-07 08:50:00|1337.3|1336.1|1338.7|1337.5|1339.7|1338.5|1336.8|1335.6|131
1625648100000|2021-07-07 08:55:00|1339.2|1338|1338.8|1337.6|1339.8|1338.6|1338.7|1337.5|23
1625648400000|2021-07-07 09:00:00|1338.9|1337.7|1341.7|1340.5|1341.8|1340.6|1338.7|1337.5|87
1625648700000|2021-07-07 09:05:00|1341.6|1340.4|1340.1|1338.9|1341.7|1340.5|1340.1|1338.9|67
1625649000000|2021-07-07 09:10:00|1340.6|1339.4|1340.4|1339.2|1340.9|1339.7|1340.1|1338.9|65
1625649300000|2021-07-07 09:15:00|1340.3|1339.1|1340.8|1339.6|1340.8|1339.6|1340.1|1338.9|77
1625649600000|2021-07-07 09:20:00|1340.7|1339.5|1340.4|1339.2|1341.3|1340.1|1340.1|1338.9|48
1625649900000|2021-07-07 09:25:00|1340.3|1339.1|1340.4|1339.2|1340.6|1339.4|1340.1|1338.9|128
1625650200000|2021-07-07 09:30:00|1340.3|1339.1|1341.7|1340.5|1342.5|1341.3|1340.3|1339.1|96
1625650500000|2021-07-07 09:35:00|1341.4|1340.2|1340.8|1339.6|1341.4|1340.2|1340.1|1338.9|99
1625650800000|2021-07-07 09:40:00|1340.7|1339.5|1340.6|1339.4|1341.6|1340.4|1340.2|1339|118
1625651100000|2021-07-07 09:45:00|1340.4|1339.2|1344.4|1343.2|1344.8|1343.6|1340.4|1339.2|242
1625651400000|2021-07-07 09:50:00|1344.3|1343.1|1345.8|1344.6|1345.8|1344.6|1344.3|1343.1|195
1625651700000|2021-07-07 09:55:00|1346.6|1345.4|1345.6|1344.4|1346.8|1345.6|1345.6|1344.4|154
1625652000000|2021-07-07 10:00:00|1345.2|1344|1343.2|1342|1345.2|1344|1343.1|1341.9|86
1625652300000|2021-07-07 10:05:00|1343.1|1341.9|1342.2|1341|1343.2|1342|1342.1|1340.9|35
1625652600000|2021-07-07 10:10:00|1342.1|1340.9|1340.7|1339.5|1342.2|1341|1340.1|1338.9|116
1625652900000|2021-07-07 10:15:00|1340.9|1339.7|1340.1|1338.9|1340.9|1339.7|1339.2|1338|83
1625653200000|2021-07-07 10:20:00|1340.2|1339|1341.7|1340.5|1342.8|1341.6|1339.9|1338.7|133
1625653500000|2021-07-07 10:25:00|1341.6|1340.4|1341.2|1340|1341.7|1340.5|1341.1|1339.9|36
1625653800000|2021-07-07 10:30:00|1341.1|1339.9|1337.7|1336.5|1341.1|1339.9|1336.1|1334.9|327
1625654100000|2021-07-07 10:35:00|1337.6|1336.4|1336.7|1335.5|1338.5|1337.3|1336.6|1335.4|111
1625654400000|2021-07-07 10:40:00|1336.4|1335.2|1337.6|1336.4|1337.6|1336.4|1335.4|1334.2|101
1625654700000|2021-07-07 10:45:00|1337.7|1336.5|1339.6|1338.4|1339.8|1338.6|1337.6|1336.4|126
1625655000000|2021-07-07 10:50:00|1339.7|1338.5|1338.3|1337.1|1339.7|1338.5|1337.8|1336.6|40
1625655300000|2021-07-07 10:55:00|1338.6|1337.4|1338.3|1337.1|1339.3|1338.1|1338.2|1337|51
1625655600000|2021-07-07 11:00:00|1338.6|1337.4|1340.3|1339.1|1340.3|1339.1|1338.6|1337.4|53
1625655900000|2021-07-07 11:05:00|1340.4|1339.2|1339.8|1338.6|1341.4|1340.2|1339.6|1338.4|50
1625656200000|2021-07-07 11:10:00|1339.7|1338.5|1339.4|1338.2|1340.2|1339|1338.8|1337.6|80
1625656500000|2021-07-07 11:15:00|1339.6|1338.4|1339.7|1338.5|1340.2|1339|1339.4|1338.2|25
1625656800000|2021-07-07 11:20:00|1340.1|1338.9|1339.7|1338.5|1340.6|1339.4|1339.2|1338|51
1625657100000|2021-07-07 11:25:00|1339.8|1338.6|1337.2|1336|1340.6|1339.4|1336.1|1334.9|122
1625657400000|2021-07-07 11:30:00|1337.3|1336.1|1334.8|1333.6|1337.3|1336.1|1334.2|1333|257
1625657700000|2021-07-07 11:35:00|1334.9|1333.7|1335.7|1334.5|1335.8|1334.6|1334.4|1333.2|108
1625658000000|2021-07-07 11:40:00|1335.8|1334.6|1336.4|1335.2|1337.7|1336.5|1335.8|1334.6|109
1625658300000|2021-07-07 11:45:00|1336.3|1335.1|1333.7|1332.5|1337.1|1335.9|1333.7|1332.5|99
1625658600000|2021-07-07 11:50:00|1333.6|1332.4|1331.5|1330.3|1333.8|1332.6|1331.5|1330.3|147
1625658900000|2021-07-07 11:55:00|1331.3|1330.1|1332.3|1331.1|1332.7|1331.5|1331.3|1330.1|250
1625659200000|2021-07-07 12:00:00|1332.6|1331.4|1332.5|1331.3|1333.1|1331.9|1331.7|1330.5|216
1625659500000|2021-07-07 12:05:00|1332.1|1330.9|1334.1|1332.9|1334.6|1333.4|1332|1330.8|333
1625659800000|2021-07-07 12:10:00|1333.8|1332.6|1332.7|1331.5|1335.7|1334.5|1332.6|1331.4|168
1625660100000|2021-07-07 12:15:00|1332.6|1331.4|1329.7|1328.5|1332.7|1331.5|1328.1|1326.9|434
1625660400000|2021-07-07 12:20:00|1329.5|1328.3|1327.1|1325.9|1331.2|1330|1326.7|1325.5|319
1625660700000|2021-07-07 12:25:00|1327|1325.8|1326.7|1325.5|1327.7|1326.5|1325|1323.8|359
1625661000000|2021-07-07 12:30:00|1326.9|1325.7|1324.2|1323|1327.1|1325.9|1323.5|1322.3|348
1625661300000|2021-07-07 12:35:00|1324.4|1323.2|1322.6|1321.4|1325.1|1323.9|1319.1|1317.9|638
1625661600000|2021-07-07 12:40:00|1322.5|1321.3|1322.9|1321.7|1324.6|1323.4|1321.6|1320.3|313
1625664600000|2021-07-07 13:30:00|1324.4|1323.2|1322.6|1321.4|1334.8|1333.6|1321.2|1320|2697
1625664900000|2021-07-07 13:35:00|1322.7|1321.5|1314.6|1313.4|1323.9|1322.7|1314.6|1313.4|1759
1625665200000|2021-07-07 13:40:00|1314.7|1313.5|1315.6|1314.4|1318.6|1317.4|1311.2|1310|1893
1625665500000|2021-07-07 13:45:00|1315.8|1314.6|1319.5|1318.3|1322.4|1321.2|1314.4|1313.2|1702
1625665800000|2021-07-07 13:50:00|1319.2|1318|1323.7|1322.5|1327.7|1326.5|1317.6|1316.4|2167
1625666100000|2021-07-07 13:55:00|1323.8|1322.6|1323.3|1322.1|1327.8|1326.6|1322.8|1321.6|1207
1625666400000|2021-07-07 14:00:00|1323.2|1322|1318.8|1317.6|1324.5|1323.3|1318.7|1317.5|758
1625666700000|2021-07-07 14:05:00|1318.7|1317.5|1319.7|1318.5|1322.2|1321|1318.7|1317.5|729
1625667000000|2021-07-07 14:10:00|1319.6|1318.4|1316.8|1315.6|1319.6|1318.4|1316.1|1314.9|612
1625667300000|2021-07-07 14:15:00|1316.7|1315.5|1314.6|1313.4|1318|1316.8|1314.6|1313.4|405
1625667600000|2021-07-07 14:20:00|1314.2|1313|1312.1|1310.9|1314.5|1313.3|1310.4|1309.2|806
1625667900000|2021-07-07 14:25:00|1312.2|1311|1315|1313.8|1318.1|1316.9|1312.1|1310.9|667
1625668200000|2021-07-07 14:30:00|1314.9|1313.7|1313.1|1311.9|1315.1|1313.9|1313.1|1311.9|654
1625668500000|2021-07-07 14:35:00|1312.6|1311.4|1314.7|1313.5|1315.6|1314.4|1310.4|1309.2|721
1625668800000|2021-07-07 14:40:00|1314.6|1313.4|1317.2|1316|1318.1|1316.9|1313.6|1312.4|467
1625669100000|2021-07-07 14:45:00|1317.1|1315.9|1315.4|1314.2|1318.2|1317|1313.7|1312.5|527
1625669400000|2021-07-07 14:50:00|1315.2|1314|1312.3|1311.1|1315.2|1314|1311.4|1310.2|475
1625669700000|2021-07-07 14:55:00|1312.1|1310.9|1317.9|1316.7|1318.4|1317.2|1311.6|1310.4|1689
1625670000000|2021-07-07 15:00:00|1318|1316.8|1321.8|1320.6|1322.4|1321.2|1315.1|1313.9|760
1625670300000|2021-07-07 15:05:00|1321.9|1320.7|1324.9|1323.7|1327.4|1326.2|1320.6|1319.4|1339
1625670600000|2021-07-07 15:10:00|1325|1323.8|1320.9|1319.7|1325|1323.8|1320.5|1319.3|771
1625670900000|2021-07-07 15:15:00|1321.1|1319.9|1318|1316.8|1321.1|1319.9|1317.3|1316.1|348
1625671200000|2021-07-07 15:20:00|1317.9|1316.7|1317.4|1316.2|1318.9|1317.7|1315.6|1314.4|405
1625671500000|2021-07-07 15:25:00|1317.2|1316|1318.5|1317.3|1319.1|1317.9|1317.2|1316|457
1625671800000|2021-07-07 15:30:00|1318.6|1317.4|1318.6|1317.4|1319.1|1317.9|1316.9|1315.7|176
1625672100000|2021-07-07 15:35:00|1318.5|1317.3|1322.7|1321.5|1322.9|1321.7|1318.5|1317.3|436
1625672400000|2021-07-07 15:40:00|1322.8|1321.6|1330.3|1329.1|1331.2|1330|1322.6|1321.4|882
1625672700000|2021-07-07 15:45:00|1330.2|1329|1327.8|1326.6|1331.6|1330.4|1327.1|1325.9|706
1625673000000|2021-07-07 15:50:00|1328.2|1327|1326.6|1325.4|1328.5|1327.3|1325.1|1323.9|334
1625673300000|2021-07-07 15:55:00|1326.5|1325.3|1332.5|1331.3|1332.6|1331.4|1326.1|1324.9|471
1625673600000|2021-07-07 16:00:00|1332.6|1331.4|1328|1326.8|1333|1331.8|1327.6|1326.4|546
1625673900000|2021-07-07 16:05:00|1327.9|1326.7|1330|1328.8|1330.6|1329.4|1327.3|1326.1|345
1625674200000|2021-07-07 16:10:00|1329.8|1328.6|1327|1325.8|1329.8|1328.6|1326.7|1325.5|284
1625674500000|2021-07-07 16:15:00|1327.1|1325.9|1327.2|1326|1329.3|1328.1|1325.4|1324.2|343
1625674800000|2021-07-07 16:20:00|1327.3|1326.1|1326.8|1325.6|1328.6|1327.4|1326.3|1325.1|293
1625675100000|2021-07-07 16:25:00|1326.7|1325.5|1324.1|1322.9|1326.8|1325.6|1323.8|1322.6|344
1625675400000|2021-07-07 16:30:00|1324.2|1323|1326.1|1324.9|1326.1|1324.9|1323.7|1322.5|299
1625675700000|2021-07-07 16:35:00|1326.2|1325|1328|1326.8|1328.6|1327.4|1326|1324.8|409
1625676000000|2021-07-07 16:40:00|1327.8|1326.6|1329.7|1328.5|1329.7|1328.5|1326.5|1325.3|251
1625676300000|2021-07-07 16:45:00|1329.8|1328.6|1333.2|1332|1335.4|1334.2|1329.8|1328.6|572
1625676600000|2021-07-07 16:50:00|1333.3|1332.1|1331.5|1330.3|1333.8|1332.6|1331.2|1330|455
1625676900000|2021-07-07 16:55:00|1331.4|1330.2|1332.1|1330.9|1332.6|1331.4|1330.6|1329.4|464
1625677200000|2021-07-07 17:00:00|1332.2|1331|1334.3|1333.1|1334.3|1333.1|1331.1|1329.9|435
1625677500000|2021-07-07 17:05:00|1334.1|1332.9|1334.3|1333.1|1335.1|1333.9|1333.3|1332.1|396
1625677800000|2021-07-07 17:10:00|1334.2|1333|1335.8|1334.6|1337.6|1336.4|1334.1|1332.9|458
1625678100000|2021-07-07 17:15:00|1335.6|1334.4|1336.3|1335.1|1336.8|1335.6|1334.8|1333.6|247
1625678400000|2021-07-07 17:20:00|1336.2|1335|1333.3|1332.1|1336.5|1335.3|1333.1|1331.9|293
1625678700000|2021-07-07 17:25:00|1333.6|1332.4|1333.5|1332.3|1334.1|1332.9|1331.3|1330.1|471
1625679000000|2021-07-07 17:30:00|1333.6|1332.4|1332.5|1331.3|1333.8|1332.6|1331.8|1330.6|213
1625679300000|2021-07-07 17:35:00|1332.6|1331.4|1330.2|1329|1333.5|1332.3|1330.1|1328.9|319
1625679600000|2021-07-07 17:40:00|1330.1|1328.9|1330.7|1329.5|1332.5|1331.3|1330.1|1328.9|239
1625679900000|2021-07-07 17:45:00|1330.8|1329.6|1330|1328.8|1332.1|1330.9|1329.7|1328.5|381
1625680200000|2021-07-07 17:50:00|1329.8|1328.6|1329.8|1328.6|1330.8|1329.6|1329.5|1328.3|273
1625680500000|2021-07-07 17:55:00|1330|1328.8|1330|1328.8|1330.3|1329.1|1327.6|1326.4|388
1625680800000|2021-07-07 18:00:00|1330.1|1328.9|1332|1330.8|1332|1330.8|1329.1|1327.9|501
1625681100000|2021-07-07 18:05:00|1331.8|1330.6|1328.8|1327.6|1332.5|1331.3|1326.8|1325.6|853
1625681400000|2021-07-07 18:10:00|1329|1327.8|1328.6|1327.4|1329.9|1328.7|1326.6|1325.4|1437
1625681700000|2021-07-07 18:15:00|1328.5|1327.3|1332.7|1331.5|1333.8|1332.6|1328.4|1327.2|1162
1625702400000|2021-07-08 00:00:00|1339.1|1337.9|1336.2|1335|1339.9|1338.7|1335.5|1334.3|558
1625702700000|2021-07-08 00:05:00|1336.6|1335.4|1333.9|1332.7|1336.9|1335.7|1333.2|1332|170
1625703000000|2021-07-08 00:10:00|1333.7|1332.5|1333.7|1332.5|1333.9|1332.7|1332.5|1331.3|146
1625703300000|2021-07-08 00:15:00|1333.6|1332.4|1330.1|1328.9|1334.2|1333|1329.9|1328.7|161
1625703600000|2021-07-08 00:20:00|1330.4|1329.2|1330.7|1329.5|1331.5|1330.3|1330.1|1328.9|66
1625703900000|2021-07-08 00:25:00|1330.6|1329.4|1330.2|1329|1330.6|1329.4|1327.6|1326.4|243
1625704200000|2021-07-08 00:30:00|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1329.6|1328.4|41
1625704500000|2021-07-08 00:35:00|1330.9|1329.7|1330.7|1329.5|1331.2|1330|1330.6|1329.4|56
1625704800000|2021-07-08 00:40:00|1330.6|1329.4|1331.2|1330|1331.2|1330|1329.7|1328.5|71
1625705100000|2021-07-08 00:45:00|1331|1329.8|1332.2|1331|1332.2|1331|1330.9|1329.7|45
1625705400000|2021-07-08 00:50:00|1332.1|1330.9|1331|1329.8|1332.6|1331.4|1330.6|1329.4|32
1625705700000|2021-07-08 00:55:00|1331.4|1330.2|1331.1|1329.9|1332|1330.8|1330.7|1329.5|28
1625706000000|2021-07-08 01:00:00|1331|1329.8|1325.6|1324.4|1331.2|1330|1324.4|1323.2|416
1625706300000|2021-07-08 01:05:00|1325.5|1324.3|1325.5|1324.3|1327.4|1326.2|1325.4|1324.2|145
1625706600000|2021-07-08 01:10:00|1325.6|1324.4|1324.6|1323.4|1325.6|1324.4|1324.6|1323.4|377
1625706900000|2021-07-08 01:15:00|1325.2|1324|1324.6|1323.4|1325.4|1324.2|1324.4|1323.2|155
1625707200000|2021-07-08 01:20:00|1325|1323.8|1324.9|1323.7|1325.5|1324.3|1324.9|1323.7|112
1625707500000|2021-07-08 01:25:00|1325.2|1324|1324.7|1323.5|1325.2|1324|1324.4|1323.2|200
1625707800000|2021-07-08 01:30:00|1324.9|1323.7|1327.2|1326|1327.4|1326.2|1324.9|1323.7|102
1625708100000|2021-07-08 01:35:00|1327.1|1325.9|1326.6|1325.4|1327.7|1326.5|1326.6|1325.4|73
1625708400000|2021-07-08 01:40:00|1326.7|1325.5|1325.9|1324.7|1326.9|1325.7|1325.6|1324.4|47
1625708700000|2021-07-08 01:45:00|1325.8|1324.6|1324.6|1323.4|1325.8|1324.6|1324.4|1323.2|59
1625709000000|2021-07-08 01:50:00|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1324.4|1323.2|88
1625709300000|2021-07-08 01:55:00|1324.6|1323.4|1325.3|1324.1|1325.8|1324.6|1324.6|1323.4|69
1625709600000|2021-07-08 02:00:00|1325.1|1323.9|1328.3|1327.1|1328.4|1327.2|1325.1|1323.9|94
1625709900000|2021-07-08 02:05:00|1328|1326.8|1329.4|1328.2|1329.4|1328.2|1327.3|1326.1|28
1625710200000|2021-07-08 02:10:00|1329.3|1328.1|1330|1328.8|1330|1328.8|1328.4|1327.2|130
1625710500000|2021-07-08 02:15:00|1330.1|1328.9|1330|1328.8|1330.9|1329.7|1329.7|1328.5|135
1625710800000|2021-07-08 02:20:00|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|13
1625711100000|2021-07-08 02:25:00|1329.8|1328.6|1330.5|1329.3|1330.6|1329.4|1329.8|1328.6|65
1625711400000|2021-07-08 02:30:00|1330.6|1329.4|1330.1|1328.9|1330.9|1329.7|1330.1|1328.9|200
1625711700000|2021-07-08 02:35:00|1329.9|1328.7|1329|1327.8|1329.9|1328.7|1328.4|1327.2|95
1625712000000|2021-07-08 02:40:00|1328.9|1327.7|1329|1327.8|1330.1|1328.9|1328.6|1327.4|193
1625712300000|2021-07-08 02:45:00|1329.1|1327.9|1332.3|1331.1|1332.3|1331.1|1329|1327.8|146
1625712600000|2021-07-08 02:50:00|1332.4|1331.2|1333.3|1332.1|1333.4|1332.2|1331.8|1330.6|47
1625712900000|2021-07-08 02:55:00|1334|1332.8|1333.7|1332.5|1334.4|1333.2|1333.5|1332.3|57
1625713200000|2021-07-08 03:00:00|1333.8|1332.6|1333.5|1332.3|1333.8|1332.6|1332.6|1331.4|105
1625713500000|2021-07-08 03:05:00|1333.7|1332.5|1334.6|1333.4|1334.7|1333.5|1333.7|1332.5|71
1625713800000|2021-07-08 03:10:00|1334.5|1333.3|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|32
1625714100000|2021-07-08 03:15:00|1334.4|1333.2|1336|1334.8|1336|1334.8|1334.4|1333.2|40
1625714400000|2021-07-08 03:20:00|1335.7|1334.5|1336|1334.8|1336.4|1335.2|1335.6|1334.4|40
1625714700000|2021-07-08 03:25:00|1335.9|1334.7|1334.9|1333.7|1335.9|1334.7|1334.6|1333.4|39
1625715000000|2021-07-08 03:30:00|1334.8|1333.6|1333.6|1332.4|1334.8|1333.6|1333.6|1332.4|33
1625715300000|2021-07-08 03:35:00|1333.8|1332.6|1334|1332.8|1334.3|1333.1|1333.4|1332.2|27
1625715600000|2021-07-08 03:40:00|1333.8|1332.6|1333.7|1332.5|1334|1332.8|1333.4|1332.2|19
1625715900000|2021-07-08 03:45:00|1333.6|1332.4|1334.6|1333.4|1334.6|1333.4|1333.6|1332.4|7
1625716200000|2021-07-08 03:50:00|1335|1333.8|1334.6|1333.4|1335.1|1333.9|1334.6|1333.4|5
1625716500000|2021-07-08 03:55:00|1334.7|1333.5|1333.9|1332.7|1334.7|1333.5|1333.9|1332.7|6
1625716800000|2021-07-08 04:00:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|1
1625717100000|2021-07-08 04:05:00|1334|1332.8|1334.5|1333.3|1334.5|1333.3|1334|1332.8|5
1625717400000|2021-07-08 04:10:00|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.1|1332.9|1
1625717700000|2021-07-08 04:15:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|3
1625718000000|2021-07-08 04:20:00|1334.6|1333.4|1334.7|1333.5|1335.1|1333.9|1334.6|1333.4|7
1625718300000|2021-07-08 04:25:00|1334.5|1333.3|1334.7|1333.5|1334.9|1333.7|1334.5|1333.3|5
1625718600000|2021-07-08 04:30:00|1334.9|1333.7|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|7
1625718900000|2021-07-08 04:35:00|1334.6|1333.4|1334.4|1333.2|1335.1|1333.9|1334.1|1332.9|16
1625719200000|2021-07-08 04:40:00|1334.3|1333.1|1334.2|1333|1334.6|1333.4|1334.1|1332.9|3
1625719500000|2021-07-08 04:45:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334|1332.8|2
1625719800000|2021-07-08 04:50:00|1334.4|1333.2|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|12
1625720100000|2021-07-08 04:55:00|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|4
1625720400000|2021-07-08 05:00:00|1334.6|1333.4|1333.5|1332.3|1334.6|1333.4|1333.5|1332.3|52
1625720700000|2021-07-08 05:05:00|1333.4|1332.2|1332.8|1331.6|1333.6|1332.4|1331.5|1330.3|93
1625721000000|2021-07-08 05:10:00|1332.9|1331.7|1331.8|1330.6|1333.1|1331.9|1331.6|1330.4|16
1625721300000|2021-07-08 05:15:00|1331.6|1330.4|1332.4|1331.2|1332.4|1331.2|1331.6|1330.4|68
1625721600000|2021-07-08 05:20:00|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.9|1330.7|9
1625721900000|2021-07-08 05:25:00|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332|1330.8|3
1625722200000|2021-07-08 05:30:00|1332.1|1330.9|1331.8|1330.6|1332.3|1331.1|1331.4|1330.2|14
1625722500000|2021-07-08 05:35:00|1332.1|1330.9|1331.3|1330.1|1332.1|1330.9|1330.6|1329.4|40
1625722800000|2021-07-08 05:40:00|1331.2|1330|1332.1|1330.9|1332.1|1330.9|1331|1329.8|38
1625723100000|2021-07-08 05:45:00|1332|1330.8|1332.1|1330.9|1333.1|1331.9|1332|1330.8|31
1625723400000|2021-07-08 05:50:00|1332|1330.8|1332.5|1331.3|1333.3|1332.1|1331.8|1330.6|73
1625723700000|2021-07-08 05:55:00|1332.4|1331.2|1333|1331.8|1333.1|1331.9|1332.4|1331.2|32
1625724000000|2021-07-08 06:00:00|1332.9|1331.7|1333.5|1332.3|1333.5|1332.3|1332.1|1330.9|56
1625724300000|2021-07-08 06:05:00|1333.4|1332.2|1333.8|1332.6|1334.5|1333.3|1333.4|1332.2|127
1625724600000|2021-07-08 06:10:00|1333.7|1332.5|1334|1332.8|1334.3|1333.1|1333.7|1332.5|69
1625724900000|2021-07-08 06:15:00|1333.9|1332.7|1333.7|1332.5|1334|1332.8|1333.7|1332.5|27
1625725200000|2021-07-08 06:20:00|1333.8|1332.6|1334.6|1333.4|1334.8|1333.6|1333.6|1332.4|25
1625725500000|2021-07-08 06:25:00|1334.7|1333.5|1335.7|1334.5|1336|1334.8|1334.4|1333.2|56
1625725800000|2021-07-08 06:30:00|1335.6|1334.4|1336|1334.8|1336|1334.8|1335.2|1334|99
1625726100000|2021-07-08 06:35:00|1335.9|1334.7|1335.4|1334.2|1336|1334.8|1335.4|1334.2|117
1625726400000|2021-07-08 06:40:00|1335.2|1334|1334.3|1333.1|1335.2|1334|1333.5|1332.3|103
1625726700000|2021-07-08 06:45:00|1334|1332.8|1333.3|1332.1|1335.9|1334.7|1332.8|1331.6|100
1625727000000|2021-07-08 06:50:00|1333.1|1331.9|1334|1332.8|1334.1|1332.9|1333|1331.8|23
1625727300000|2021-07-08 06:55:00|1333.9|1332.7|1333.3|1332.1|1334.8|1333.6|1333.1|1331.9|129
1625727600000|2021-07-08 07:00:00|1333.2|1332|1334|1332.8|1335.3|1334.1|1331.5|1330.3|91
1625727900000|2021-07-08 07:05:00|1333.8|1332.6|1333.8|1332.6|1334|1332.8|1331|1329.8|105
1625728200000|2021-07-08 07:10:00|1334.1|1332.9|1333.5|1332.3|1335.1|1333.9|1333.5|1332.3|27
1625728500000|2021-07-08 07:15:00|1333.3|1332.1|1334.3|1333.1|1334.4|1333.2|1333.1|1331.9|75
1625728800000|2021-07-08 07:20:00|1334.1|1332.9|1332.6|1331.4|1334.5|1333.3|1331.5|1330.3|103
1625729100000|2021-07-08 07:25:00|1332.4|1331.2|1333.9|1332.7|1334.3|1333.1|1332.4|1331.2|30
1625729400000|2021-07-08 07:30:00|1334|1332.8|1331.9|1330.7|1335|1333.8|1331.3|1330.1|57
1625729700000|2021-07-08 07:35:00|1332.8|1331.6|1333.8|1332.6|1333.9|1332.7|1331.8|1330.6|38
1625730000000|2021-07-08 07:40:00|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1332.4|1331.2|25
1625730300000|2021-07-08 07:45:00|1332.8|1331.6|1332.3|1331.1|1332.9|1331.7|1331.5|1330.3|51
1625730600000|2021-07-08 07:50:00|1332.1|1330.9|1330.6|1329.4|1332.4|1331.2|1329.6|1328.4|90
1625730900000|2021-07-08 07:55:00|1330.8|1329.6|1334|1332.8|1334|1332.8|1330.5|1329.3|166
1625731200000|2021-07-08 08:00:00|1333.9|1332.7|1331.5|1330.3|1334.4|1333.2|1331.5|1330.3|44
1625731500000|2021-07-08 08:05:00|1331.4|1330.2|1331.1|1329.9|1332.3|1331.1|1331|1329.8|38
1625731800000|2021-07-08 08:10:00|1330.6|1329.4|1330.3|1329.1|1330.8|1329.6|1329.9|1328.7|45
1625732100000|2021-07-08 08:15:00|1330|1328.8|1329.6|1328.4|1330.5|1329.3|1329.2|1328|57
1625732400000|2021-07-08 08:20:00|1329.8|1328.6|1330|1328.8|1331.4|1330.2|1329.8|1328.6|41
1625732700000|2021-07-08 08:25:00|1329.9|1328.7|1328.1|1326.9|1330.3|1329.1|1327.5|1326.3|131
1625733000000|2021-07-08 08:30:00|1327.9|1326.7|1326.1|1324.9|1327.9|1326.7|1324.2|1323|214
1625733300000|2021-07-08 08:35:00|1326|1324.8|1326.5|1325.3|1326.9|1325.7|1325.1|1323.9|58
1625733600000|2021-07-08 08:40:00|1326|1324.8|1325.3|1324.1|1326.9|1325.7|1325.3|1324.1|78
1625733900000|2021-07-08 08:45:00|1325.1|1323.9|1327.4|1326.2|1327.9|1326.7|1325|1323.8|67
1625734200000|2021-07-08 08:50:00|1327.6|1326.4|1329.3|1328.1|1329.5|1328.3|1327|1325.8|41
1625734500000|2021-07-08 08:55:00|1329.4|1328.2|1328.4|1327.2|1329.8|1328.6|1328.1|1326.9|60
1625734800000|2021-07-08 09:00:00|1328.1|1326.9|1329.8|1328.6|1329.9|1328.7|1328|1326.8|20
1625735100000|2021-07-08 09:05:00|1329.9|1328.7|1328|1326.8|1329.9|1328.7|1327.6|1326.4|23
1625735400000|2021-07-08 09:10:00|1328.1|1326.9|1327.1|1325.9|1328.6|1327.4|1326.6|1325.4|72
1625735700000|2021-07-08 09:15:00|1327|1325.8|1329.1|1327.9|1329.1|1327.9|1327|1325.8|69
1625736000000|2021-07-08 09:20:00|1329.2|1328|1328.8|1327.6|1329.3|1328.1|1326.9|1325.7|44
1625736300000|2021-07-08 09:25:00|1328.9|1327.7|1333.6|1332.4|1333.6|1332.4|1328.8|1327.6|149
1625736600000|2021-07-08 09:30:00|1333.8|1332.6|1335.5|1334.3|1335.5|1334.3|1333.4|1332.2|68
1625736900000|2021-07-08 09:35:00|1335.1|1333.9|1333.3|1332.1|1335.3|1334.1|1333.3|1332.1|67
1625737200000|2021-07-08 09:40:00|1333.4|1332.2|1332.9|1331.7|1334.6|1333.4|1332.5|1331.3|63
1625737500000|2021-07-08 09:45:00|1332.5|1331.3|1332.4|1331.2|1334.5|1333.3|1332.2|1331|106
1625737800000|2021-07-08 09:50:00|1332.5|1331.3|1331.1|1329.9|1332.6|1331.4|1330.9|1329.7|28
1625738100000|2021-07-08 09:55:00|1330.9|1329.7|1329.5|1328.3|1331.4|1330.2|1329.5|1328.3|73
1625738400000|2021-07-08 10:00:00|1329.6|1328.4|1328.1|1326.9|1329.8|1328.6|1327.3|1326.1|43
1625738700000|2021-07-08 10:05:00|1328|1326.8|1329|1327.8|1329.4|1328.2|1327.5|1326.3|44
1625739000000|2021-07-08 10:10:00|1328.5|1327.3|1327.3|1326.1|1328.5|1327.3|1326.3|1325.1|97
1625739300000|2021-07-08 10:15:00|1327.4|1326.2|1328.1|1326.9|1328.3|1327.1|1326.9|1325.7|31
1625739600000|2021-07-08 10:20:00|1327.8|1326.6|1326.3|1325.1|1328.1|1326.9|1326|1324.8|25
1625739900000|2021-07-08 10:25:00|1326.1|1324.9|1326.1|1324.9|1326.3|1325.1|1323.9|1322.7|136
1625740200000|2021-07-08 10:30:00|1326|1324.8|1323.6|1322.4|1326.3|1325.1|1323.4|1322.2|51
1625740500000|2021-07-08 10:35:00|1323.3|1322.1|1324.4|1323.2|1324.4|1323.2|1323.3|1322.1|74
1625740800000|2021-07-08 10:40:00|1324.5|1323.3|1323.5|1322.3|1324.5|1323.3|1323.1|1321.9|85
1625741100000|2021-07-08 10:45:00|1323.6|1322.4|1326|1324.8|1326.1|1324.9|1323.6|1322.4|38
1625741400000|2021-07-08 10:50:00|1325.9|1324.7|1327|1325.8|1327.9|1326.7|1325.5|1324.3|42
1625741700000|2021-07-08 10:55:00|1327.1|1325.9|1328.4|1327.2|1329.3|1328.1|1326.9|1325.7|36
1625742000000|2021-07-08 11:00:00|1328.3|1327.1|1328.8|1327.6|1328.9|1327.7|1327.1|1325.9|29
1625742300000|2021-07-08 11:05:00|1328.6|1327.4|1330|1328.8|1330.3|1329.1|1328.3|1327.1|76
1625742600000|2021-07-08 11:10:00|1329.9|1328.7|1330.5|1329.3|1330.8|1329.6|1328.5|1327.3|61
1625742900000|2021-07-08 11:15:00|1330.6|1329.4|1327.4|1326.2|1330.8|1329.6|1327.3|1326.1|62
1625743200000|2021-07-08 11:20:00|1327.3|1326.1|1325.6|1324.4|1328.5|1327.3|1325.5|1324.3|136
1625743500000|2021-07-08 11:25:00|1325.5|1324.3|1323.8|1322.6|1325.6|1324.4|1323.4|1322.2|76
1625743800000|2021-07-08 11:30:00|1324.1|1322.9|1324.5|1323.3|1324.5|1323.3|1322.5|1321.3|83
1625744100000|2021-07-08 11:35:00|1324.4|1323.2|1324.5|1323.3|1325.3|1324.1|1323.6|1322.4|41
1625744400000|2021-07-08 11:40:00|1324.4|1323.2|1323.9|1322.7|1324.9|1323.7|1323.9|1322.7|15
1625744700000|2021-07-08 11:45:00|1324|1322.8|1323.8|1322.6|1324.9|1323.7|1323.5|1322.3|60
1625745000000|2021-07-08 11:50:00|1323.7|1322.5|1320.5|1319.3|1323.7|1322.5|1319.5|1318.3|257
1625745300000|2021-07-08 11:55:00|1320.4|1319.2|1320.7|1319.5|1321|1319.8|1318.7|1317.5|285
1625745600000|2021-07-08 12:00:00|1320.8|1319.6|1320.8|1319.6|1322.8|1321.6|1320.7|1319.5|104
1625745900000|2021-07-08 12:05:00|1321|1319.8|1317.8|1316.6|1321|1319.8|1317|1315.8|203
1625746200000|2021-07-08 12:10:00|1318.3|1317.1|1318.9|1317.7|1320.3|1319.1|1316.7|1315.5|106
1625746500000|2021-07-08 12:15:00|1318.8|1317.6|1318.3|1317.1|1319.7|1318.5|1317.7|1316.5|111
1625746800000|2021-07-08 12:20:00|1318.2|1317|1318.9|1317.7|1319.5|1318.3|1317.7|1316.5|169
1625747100000|2021-07-08 12:25:00|1319|1317.8|1321.5|1320.3|1321.7|1320.5|1318.3|1317.1|150
1625747400000|2021-07-08 12:30:00|1321.4|1320.2|1319.5|1318.3|1321.8|1320.6|1318.2|1317|254
1625747700000|2021-07-08 12:35:00|1319.4|1318.2|1316.5|1315.3|1320|1318.8|1316.2|1315|286
1625748000000|2021-07-08 12:40:00|1316.7|1315.5|1315.5|1314.3|1317.7|1316.5|1312.5|1311.3|1001
1625751000000|2021-07-08 13:30:00|1315.4|1314.2|1317.7|1316.5|1326|1324.8|1314.4|1313.2|2622
1625751300000|2021-07-08 13:35:00|1317.9|1316.7|1324.1|1322.9|1327.1|1325.9|1317.9|1316.7|1672
1625751600000|2021-07-08 13:40:00|1323.9|1322.7|1324.5|1323.3|1325.9|1324.7|1321.6|1320.4|1285
1625751900000|2021-07-08 13:45:00|1324.4|1323.2|1323|1321.8|1326.6|1325.4|1320.5|1319.3|955
1625752200000|2021-07-08 13:50:00|1322.9|1321.7|1331.5|1330.3|1331.8|1330.6|1322.8|1321.6|965
1625752500000|2021-07-08 13:55:00|1331.8|1330.6|1329.9|1328.7|1332|1330.8|1326.9|1325.7|850
1625752800000|2021-07-08 14:00:00|1329.7|1328.5|1328.2|1327|1329.9|1328.7|1325.8|1324.6|685
1625753100000|2021-07-08 14:05:00|1327.9|1326.7|1325.8|1324.6|1328.1|1326.9|1325.4|1324.2|377
1625753400000|2021-07-08 14:10:00|1325.9|1324.7|1327.5|1326.3|1328.3|1327.1|1325.4|1324.2|308
1625753700000|2021-07-08 14:15:00|1327.6|1326.4|1327.4|1326.2|1328.6|1327.4|1326.5|1325.3|406
1625754000000|2021-07-08 14:20:00|1327.3|1326.1|1329|1327.8|1329.2|1328|1326.7|1325.5|398
1625754300000|2021-07-08 14:25:00|1329.2|1328|1327.3|1326.1|1330.4|1329.2|1326.9|1325.7|490
1625754600000|2021-07-08 14:30:00|1327.5|1326.3|1326|1324.8|1327.8|1326.6|1325.4|1324.2|698
1625754900000|2021-07-08 14:35:00|1325.9|1324.7|1327|1325.8|1327.7|1326.5|1324.9|1323.7|633
1625755200000|2021-07-08 14:40:00|1327.2|1326|1328.3|1327.1|1329|1327.8|1325.6|1324.4|792
1625755500000|2021-07-08 14:45:00|1328.4|1327.2|1326|1324.8|1328.4|1327.2|1325.7|1324.5|387
1625755800000|2021-07-08 14:50:00|1326.2|1325|1325.4|1324.2|1326.4|1325.2|1324.7|1323.5|301
1625756100000|2021-07-08 14:55:00|1325.3|1324.1|1326.2|1325|1326.8|1325.6|1324.9|1323.7|251
1625756400000|2021-07-08 15:00:00|1326.3|1325.1|1323.5|1322.3|1326.4|1325.2|1322.9|1321.7|669
1625756700000|2021-07-08 15:05:00|1323.4|1322.2|1325.5|1324.3|1326.9|1325.7|1323.3|1322.1|668
1625757000000|2021-07-08 15:10:00|1325.4|1324.2|1327.5|1326.3|1327.5|1326.3|1325|1323.8|418
1625757300000|2021-07-08 15:15:00|1327.4|1326.2|1329.4|1328.2|1329.4|1328.2|1326.4|1325.2|254
1625757600000|2021-07-08 15:20:00|1329.3|1328.1|1329.7|1328.5|1331.7|1330.5|1329.3|1328.1|639
1625757900000|2021-07-08 15:25:00|1329.5|1328.3|1328.9|1327.7|1329.5|1328.3|1328.5|1327.3|201
1625758200000|2021-07-08 15:30:00|1329.2|1328|1330.8|1329.6|1330.8|1329.6|1328.7|1327.5|128
1625758500000|2021-07-08 15:35:00|1330.9|1329.7|1332.2|1331|1332.8|1331.6|1330.8|1329.6|355
1625758800000|2021-07-08 15:40:00|1332.4|1331.2|1334.7|1333.5|1334.9|1333.7|1331.9|1330.7|678
1625759100000|2021-07-08 15:45:00|1334.9|1333.7|1333.4|1332.2|1334.9|1333.7|1332.8|1331.6|394
1625759400000|2021-07-08 15:50:00|1333.3|1332.1|1335.6|1334.4|1335.6|1334.4|1333.2|1332|577
1625759700000|2021-07-08 15:55:00|1335.7|1334.5|1335.2|1334|1336.9|1335.7|1333.2|1332|821
1625760000000|2021-07-08 16:00:00|1335|1333.8|1336.7|1335.5|1337.4|1336.2|1334.2|1333|489
1625760300000|2021-07-08 16:05:00|1336.8|1335.6|1335.4|1334.2|1337.6|1336.4|1335.4|1334.2|380
1625760600000|2021-07-08 16:10:00|1335.5|1334.3|1332.4|1331.2|1335.5|1334.3|1332.2|1331|295
1625760900000|2021-07-08 16:15:00|1332.5|1331.3|1329.3|1328.1|1333|1331.8|1328.9|1327.7|407
1625761200000|2021-07-08 16:20:00|1329.4|1328.2|1327.4|1326.2|1329.5|1328.3|1327.4|1326.2|414
1625761500000|2021-07-08 16:25:00|1327.3|1326.1|1325.9|1324.7|1328.2|1327|1325.5|1324.3|326
1625761800000|2021-07-08 16:30:00|1326.1|1324.9|1325.3|1324.1|1326.1|1324.9|1323.8|1322.6|436
1625762100000|2021-07-08 16:35:00|1325.2|1324|1327.5|1326.3|1328.2|1327|1324.9|1323.7|359
1625762400000|2021-07-08 16:40:00|1327.3|1326.1|1325|1323.8|1328.1|1326.9|1324.9|1323.7|171
1625762700000|2021-07-08 16:45:00|1324.9|1323.7|1324.4|1323.2|1325.3|1324.1|1322.5|1321.3|367
1625763000000|2021-07-08 16:50:00|1324.7|1323.5|1322.5|1321.3|1324.7|1323.5|1321.9|1320.7|288
1625763300000|2021-07-08 16:55:00|1322.4|1321.2|1321.2|1320|1323.4|1322.2|1321.2|1320|269
1625763600000|2021-07-08 17:00:00|1321.4|1320.2|1319.4|1318.2|1322.2|1321|1318.9|1317.7|613
1625763900000|2021-07-08 17:05:00|1319.3|1318.1|1320.4|1319.2|1321.4|1320.2|1318.9|1317.7|317
1625764200000|2021-07-08 17:10:00|1320.3|1319.1|1317.4|1316.2|1320.7|1319.5|1317.1|1315.9|346
1625764500000|2021-07-08 17:15:00|1317.3|1316.1|1318.4|1317.2|1319.8|1318.6|1316.9|1315.7|227
1625764800000|2021-07-08 17:20:00|1318.3|1317.1|1318.5|1317.3|1318.8|1317.6|1317.7|1316.5|290
1625765100000|2021-07-08 17:25:00|1318.7|1317.5|1318.7|1317.5|1320|1318.8|1317.2|1316|330
1625765400000|2021-07-08 17:30:00|1318.5|1317.3|1319.2|1318|1319.2|1318|1317.5|1316.3|171
1625765700000|2021-07-08 17:35:00|1318.9|1317.7|1319|1317.8|1319.4|1318.2|1318.2|1317|312
1625766000000|2021-07-08 17:40:00|1319.2|1318|1316.8|1315.6|1319.4|1318.2|1316.4|1315.2|330
1625766300000|2021-07-08 17:45:00|1316.7|1315.5|1317.8|1316.6|1318.5|1317.3|1316.7|1315.5|299
1625766600000|2021-07-08 17:50:00|1317.7|1316.5|1318.3|1317.1|1319.2|1318|1317.7|1316.5|205
1625766900000|2021-07-08 17:55:00|1318.4|1317.2|1320.4|1319.2|1320.4|1319.2|1318.3|1317.1|206
1625767200000|2021-07-08 18:00:00|1320.3|1319.1|1320.2|1319|1320.9|1319.7|1318.9|1317.7|428
1625767500000|2021-07-08 18:05:00|1320|1318.8|1319.7|1318.5|1320.2|1319|1316.7|1315.5|1028
1625767800000|2021-07-08 18:10:00|1319.6|1318.4|1321.4|1320.2|1321.7|1320.5|1317.5|1316.3|1686
1625768100000|2021-07-08 18:15:00|1321.2|1320|1322.5|1321.3|1322.8|1321.6|1320.2|1319|679
1625788800000|2021-07-09 00:00:00|1320.3|1319.1|1320.8|1319.6|1323.6|1322.4|1319.7|1318.5|466
1625789100000|2021-07-09 00:05:00|1321|1319.8|1322|1320.8|1322.8|1321.6|1320.3|1319.1|112
1625789400000|2021-07-09 00:10:00|1322.1|1320.9|1321.2|1320|1322.3|1321.1|1320.7|1319.5|62
1625789700000|2021-07-09 00:15:00|1320.8|1319.6|1321|1319.8|1321.3|1320.1|1320.4|1319.2|59
1625790000000|2021-07-09 00:20:00|1321.1|1319.9|1321.7|1320.5|1321.7|1320.5|1320.4|1319.2|35
1625790300000|2021-07-09 00:25:00|1321.5|1320.3|1322.3|1321.1|1322.4|1321.2|1321.2|1320|32
1625790600000|2021-07-09 00:30:00|1322.4|1321.2|1320.8|1319.6|1322.4|1321.2|1320.8|1319.6|39
1625790900000|2021-07-09 00:35:00|1320.7|1319.5|1319.6|1318.4|1320.8|1319.6|1318.4|1317.2|86
1625791200000|2021-07-09 00:40:00|1319.5|1318.3|1319|1317.8|1319.5|1318.3|1318.7|1317.5|26
1625791500000|2021-07-09 00:45:00|1318.9|1317.7|1318.8|1317.6|1319.7|1318.5|1318.7|1317.5|31
1625791800000|2021-07-09 00:50:00|1319|1317.8|1319.2|1318|1319.8|1318.6|1318.7|1317.5|54
1625792100000|2021-07-09 00:55:00|1319.3|1318.1|1317.8|1316.6|1319.5|1318.3|1317.7|1316.5|34
1625792400000|2021-07-09 01:00:00|1317.7|1316.5|1319.8|1318.6|1321.7|1320.5|1317.7|1316.5|155
1625792700000|2021-07-09 01:05:00|1319.7|1318.5|1319.9|1318.7|1320.8|1319.6|1318.9|1317.7|116
1625793000000|2021-07-09 01:10:00|1319.8|1318.6|1320.6|1319.4|1320.7|1319.5|1319.5|1318.3|32
1625793300000|2021-07-09 01:15:00|1320.5|1319.3|1319.6|1318.4|1320.6|1319.4|1319.5|1318.3|58
1625793600000|2021-07-09 01:20:00|1319.5|1318.3|1321.2|1320|1321.4|1320.2|1319.5|1318.3|56
1625793900000|2021-07-09 01:25:00|1320.9|1319.7|1322.6|1321.4|1322.9|1321.7|1320.9|1319.7|85
1625794200000|2021-07-09 01:30:00|1322.7|1321.5|1325.4|1324.2|1325.7|1324.5|1322.6|1321.4|181
1625794500000|2021-07-09 01:35:00|1325.6|1324.4|1324.5|1323.3|1325.6|1324.4|1324.3|1323.1|159
1625794800000|2021-07-09 01:40:00|1324.7|1323.5|1324.7|1323.5|1324.8|1323.6|1324.2|1323|81
1625795100000|2021-07-09 01:45:00|1324.6|1323.4|1323.3|1322.1|1324.6|1323.4|1323.1|1321.9|142
1625795400000|2021-07-09 01:50:00|1322.9|1321.7|1323.1|1321.9|1323.8|1322.6|1322.6|1321.4|57
1625795700000|2021-07-09 01:55:00|1323|1321.8|1323.2|1322|1323.3|1322.1|1322.6|1321.4|33
1625796000000|2021-07-09 02:00:00|1323.3|1322.1|1321.1|1319.9|1323.4|1322.2|1320.9|1319.7|101
1625796300000|2021-07-09 02:05:00|1320.9|1319.7|1320.9|1319.7|1321.7|1320.5|1320.4|1319.2|60
1625796600000|2021-07-09 02:10:00|1320.7|1319.5|1320.4|1319.2|1320.8|1319.6|1319.9|1318.7|53
1625796900000|2021-07-09 02:15:00|1320.3|1319.1|1320.3|1319.1|1320.9|1319.7|1319.8|1318.6|64
1625797200000|2021-07-09 02:20:00|1320.2|1319|1319.8|1318.6|1320.4|1319.2|1319.8|1318.6|45
1625797500000|2021-07-09 02:25:00|1319.7|1318.5|1319.4|1318.2|1319.8|1318.6|1318.5|1317.3|59
1625797800000|2021-07-09 02:30:00|1319.6|1318.4|1321.1|1319.9|1321.6|1320.4|1319.6|1318.4|54
1625798100000|2021-07-09 02:35:00|1320.9|1319.7|1322.6|1321.4|1322.9|1321.7|1320.9|1319.7|53
1625798400000|2021-07-09 02:40:00|1322.7|1321.5|1323.1|1321.9|1323.7|1322.5|1322.6|1321.4|81
1625798700000|2021-07-09 02:45:00|1323.2|1322|1322.2|1321|1323.3|1322.1|1322|1320.8|43
1625799000000|2021-07-09 02:50:00|1322.3|1321.1|1321.6|1320.4|1322.3|1321.1|1321.2|1320|35
1625799300000|2021-07-09 02:55:00|1321.5|1320.3|1321.2|1320|1321.7|1320.5|1321.2|1320|14
1625799600000|2021-07-09 03:00:00|1321.6|1320.4|1321.8|1320.6|1322.1|1320.9|1321.2|1320|64
1625799900000|2021-07-09 03:05:00|1321.7|1320.5|1322.8|1321.6|1322.9|1321.7|1321.7|1320.5|18
1625800200000|2021-07-09 03:10:00|1323.2|1322|1323.7|1322.5|1324.9|1323.7|1323.2|1322|69
1625800500000|2021-07-09 03:15:00|1323.8|1322.6|1322.8|1321.6|1324.7|1323.5|1322.4|1321.2|85
1625800800000|2021-07-09 03:20:00|1322.4|1321.2|1321.9|1320.7|1322.4|1321.2|1321.4|1320.2|38
1625801100000|2021-07-09 03:25:00|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1321.2|1320|37
1625801400000|2021-07-09 03:30:00|1322.2|1321|1321.4|1320.2|1322.3|1321.1|1321.4|1320.2|21
1625801700000|2021-07-09 03:35:00|1321.3|1320.1|1322.3|1321.1|1322.3|1321.1|1321.3|1320.1|18
1625802000000|2021-07-09 03:40:00|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1321.9|1320.7|11
1625802300000|2021-07-09 03:45:00|1322.3|1321.1|1322.6|1321.4|1323.1|1321.9|1322.2|1321|23
1625802600000|2021-07-09 03:50:00|1322.7|1321.5|1322.6|1321.4|1322.8|1321.6|1322.6|1321.4|8
1625802900000|2021-07-09 03:55:00|1322.8|1321.6|1323.8|1322.6|1324.2|1323|1322.8|1321.6|50
1625803200000|2021-07-09 04:00:00|1323.6|1322.4|1323.8|1322.6|1324.2|1323|1323.6|1322.4|43
1625803500000|2021-07-09 04:05:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|2
1625803800000|2021-07-09 04:10:00|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.4|1322.2|10
1625804100000|2021-07-09 04:15:00|1324.1|1322.9|1324.2|1323|1324.4|1323.2|1324.1|1322.9|57
1625804400000|2021-07-09 04:20:00|1324|1322.8|1324.2|1323|1324.4|1323.2|1324|1322.8|15
1625804700000|2021-07-09 04:25:00|1324.3|1323.1|1324.6|1323.4|1324.8|1323.6|1324.3|1323.1|18
1625805000000|2021-07-09 04:30:00|1324.7|1323.5|1324.3|1323.1|1324.7|1323.5|1324.3|1323.1|4
1625805300000|2021-07-09 04:35:00|1324.4|1323.2|1323.6|1322.4|1324.4|1323.2|1323.4|1322.2|13
1625805600000|2021-07-09 04:40:00|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|7
1625805900000|2021-07-09 04:45:00|1323.6|1322.4|1322.4|1321.2|1323.9|1322.7|1322.4|1321.2|29
1625806200000|2021-07-09 04:50:00|1322.7|1321.5|1323.7|1322.5|1323.9|1322.7|1322.7|1321.5|23
1625806500000|2021-07-09 04:55:00|1323.6|1322.4|1322.9|1321.7|1323.6|1322.4|1322.7|1321.5|31
1625806800000|2021-07-09 05:00:00|1323.2|1322|1323.6|1322.4|1323.7|1322.5|1322.7|1321.5|15
1625807100000|2021-07-09 05:05:00|1323.7|1322.5|1324.7|1323.5|1324.7|1323.5|1323.7|1322.5|17
1625807400000|2021-07-09 05:10:00|1324.8|1323.6|1325.6|1324.4|1325.9|1324.7|1324.8|1323.6|69
1625807700000|2021-07-09 05:15:00|1325.7|1324.5|1326.9|1325.7|1327.4|1326.2|1325.7|1324.5|55
1625808000000|2021-07-09 05:20:00|1326.8|1325.6|1326.1|1324.9|1326.8|1325.6|1325.7|1324.5|34
1625808300000|2021-07-09 05:25:00|1326.2|1325|1326.2|1325|1327.1|1325.9|1325.7|1324.5|43
1625808600000|2021-07-09 05:30:00|1326|1324.8|1328.6|1327.4|1328.9|1327.7|1325.6|1324.4|192
1625808900000|2021-07-09 05:35:00|1328.7|1327.5|1327.9|1326.7|1329|1327.8|1327.5|1326.3|72
1625809200000|2021-07-09 05:40:00|1328|1326.8|1328.4|1327.2|1328.6|1327.4|1327.7|1326.5|40
1625809500000|2021-07-09 05:45:00|1328.6|1327.4|1327.1|1325.9|1328.6|1327.4|1327.1|1325.9|78
1625809800000|2021-07-09 05:50:00|1327.2|1326|1327.3|1326.1|1328.1|1326.9|1327.2|1326|45
1625810100000|2021-07-09 05:55:00|1327.2|1326|1327.6|1326.4|1327.7|1326.5|1327.2|1326|34
1625810400000|2021-07-09 06:00:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1326.7|1325.5|16
1625810700000|2021-07-09 06:05:00|1327.1|1325.9|1326.9|1325.7|1327.8|1326.6|1326.3|1325.1|35
1625811000000|2021-07-09 06:10:00|1327.2|1326|1327|1325.8|1327.7|1326.5|1326.8|1325.6|20
1625811300000|2021-07-09 06:15:00|1327.2|1326|1326.6|1325.4|1327.2|1326|1326.3|1325.1|32
1625811600000|2021-07-09 06:20:00|1326.7|1325.5|1326.6|1325.4|1328|1326.8|1326.6|1325.4|78
1625811900000|2021-07-09 06:25:00|1326.3|1325.1|1326.5|1325.3|1326.7|1325.5|1325.7|1324.5|24
1625812200000|2021-07-09 06:30:00|1326.6|1325.4|1328.3|1327.1|1328.4|1327.2|1325.8|1324.6|76
1625812500000|2021-07-09 06:35:00|1328.4|1327.2|1328.3|1327.1|1329|1327.8|1327.8|1326.6|217
1625812800000|2021-07-09 06:40:00|1328.2|1327|1327.8|1326.6|1328.7|1327.5|1327.8|1326.6|355
1625813100000|2021-07-09 06:45:00|1327.7|1326.5|1328.3|1327.1|1328.7|1327.5|1327.1|1325.9|250
1625813400000|2021-07-09 06:50:00|1328.4|1327.2|1327.1|1325.9|1328.4|1327.2|1326.8|1325.6|48
1625813700000|2021-07-09 06:55:00|1327|1325.8|1326.2|1325|1327.1|1325.9|1326|1324.8|11
1625814000000|2021-07-09 07:00:00|1326.1|1324.9|1325.3|1324.1|1326.4|1325.2|1325.1|1323.9|195
1625814300000|2021-07-09 07:05:00|1325.2|1324|1326.8|1325.6|1327.1|1325.9|1325.2|1324|51
1625814600000|2021-07-09 07:10:00|1326.7|1325.5|1325|1323.8|1326.8|1325.6|1324.5|1323.3|194
1625814900000|2021-07-09 07:15:00|1325.1|1323.9|1322.2|1321|1325.8|1324.6|1322.2|1321|98
1625815200000|2021-07-09 07:20:00|1322.3|1321.1|1324.3|1323.1|1324.3|1323.1|1322.3|1321.1|102
1625815500000|2021-07-09 07:25:00|1324.4|1323.2|1323.2|1322|1324.8|1323.6|1322.2|1321|47
1625815800000|2021-07-09 07:30:00|1323.5|1322.3|1321.1|1319.9|1323.5|1322.3|1320.6|1319.4|104
1625816100000|2021-07-09 07:35:00|1321.2|1320|1321.7|1320.5|1321.7|1320.5|1320.7|1319.5|27
1625816400000|2021-07-09 07:40:00|1321.8|1320.6|1321.3|1320.1|1322.5|1321.3|1321.3|1320.1|47
1625816700000|2021-07-09 07:45:00|1321|1319.8|1321.3|1320.1|1322.1|1320.9|1321|1319.8|27
1625817000000|2021-07-09 07:50:00|1321|1319.8|1320.3|1319.1|1321.3|1320.1|1320.3|1319.1|33
1625817300000|2021-07-09 07:55:00|1320.4|1319.2|1319.7|1318.5|1320.5|1319.3|1318.8|1317.6|90
1625817600000|2021-07-09 08:00:00|1320|1318.8|1321.1|1319.9|1321.8|1320.6|1320|1318.8|53
1625817900000|2021-07-09 08:05:00|1321.2|1320|1321.3|1320.1|1322.2|1321|1321.2|1320|39
1625818200000|2021-07-09 08:10:00|1321.2|1320|1320.6|1319.4|1321.3|1320.1|1320|1318.8|183
1625818500000|2021-07-09 08:15:00|1320.5|1319.3|1320.2|1319|1320.6|1319.4|1319.3|1318.1|63
1625818800000|2021-07-09 08:20:00|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.2|1319|55
1625819100000|2021-07-09 08:25:00|1320.4|1319.2|1319.5|1318.3|1320.4|1319.2|1319.1|1317.9|7
1625819400000|2021-07-09 08:30:00|1319.8|1318.6|1320.3|1319.1|1320.3|1319.1|1319.3|1318.1|160
1625819700000|2021-07-09 08:35:00|1320.5|1319.3|1322|1320.8|1322|1320.8|1320.2|1319|71
1625820000000|2021-07-09 08:40:00|1321.8|1320.6|1321.2|1320|1321.8|1320.6|1321.2|1320|103
1625820300000|2021-07-09 08:45:00|1321.3|1320.1|1321.2|1320|1321.5|1320.3|1321.2|1320|66
1625820600000|2021-07-09 08:50:00|1321.5|1320.3|1321.9|1320.7|1322.1|1320.9|1321.3|1320.1|123
1625820900000|2021-07-09 08:55:00|1322|1320.8|1321.7|1320.5|1322.2|1321|1321.3|1320.1|42
1625821200000|2021-07-09 09:00:00|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.2|1320|64
1625821500000|2021-07-09 09:05:00|1321.7|1320.5|1321.3|1320.1|1321.7|1320.5|1321.2|1320|17
1625821800000|2021-07-09 09:10:00|1321.2|1320|1322|1320.8|1322|1320.8|1321.2|1320|65
1625822100000|2021-07-09 09:15:00|1322.1|1320.9|1322.3|1321.1|1322.5|1321.3|1322.1|1320.9|69
1625822400000|2021-07-09 09:20:00|1322.5|1321.3|1321.5|1320.3|1322.5|1321.3|1321.2|1320|44
1625822700000|2021-07-09 09:25:00|1321.6|1320.4|1321.7|1320.5|1322.3|1321.1|1321.6|1320.4|18
1625823000000|2021-07-09 09:30:00|1321.6|1320.4|1321.5|1320.3|1321.7|1320.5|1321.2|1320|19
1625823300000|2021-07-09 09:35:00|1322.1|1320.9|1321.6|1320.4|1322.5|1321.3|1321.6|1320.4|30
1625823600000|2021-07-09 09:40:00|1321.7|1320.5|1321.8|1320.6|1322.1|1320.9|1321.2|1320|43
1625823900000|2021-07-09 09:45:00|1322.1|1320.9|1322.1|1320.9|1322.9|1321.7|1322|1320.8|44
1625824200000|2021-07-09 09:50:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.2|1320|31
1625824500000|2021-07-09 09:55:00|1321.8|1320.6|1324|1322.8|1324|1322.8|1321.8|1320.6|120
1625824800000|2021-07-09 10:00:00|1323.8|1322.6|1324.6|1323.4|1325.7|1324.5|1323.8|1322.6|116
1625825100000|2021-07-09 10:05:00|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.2|1323|80
1625825400000|2021-07-09 10:10:00|1324.7|1323.5|1322.6|1321.4|1325|1323.8|1322.6|1321.4|99
1625825700000|2021-07-09 10:15:00|1323.1|1321.9|1324.2|1323|1324.3|1323.1|1322.7|1321.5|35
1625826000000|2021-07-09 10:20:00|1324.6|1323.4|1324.3|1323.1|1325.5|1324.3|1323.6|1322.4|68
1625826300000|2021-07-09 10:25:00|1324.1|1322.9|1321.6|1320.4|1324.1|1322.9|1321.6|1320.4|53
1625826600000|2021-07-09 10:30:00|1321.5|1320.3|1320.8|1319.6|1321.8|1320.6|1320.5|1319.3|71
1625826900000|2021-07-09 10:35:00|1321|1319.8|1320.5|1319.3|1321.7|1320.5|1320.2|1319|63
1625827200000|2021-07-09 10:40:00|1320.8|1319.6|1320.6|1319.4|1321.6|1320.4|1320.6|1319.4|56
1625827500000|2021-07-09 10:45:00|1320.5|1319.3|1320.2|1319|1320.6|1319.4|1319.8|1318.6|76
1625827800000|2021-07-09 10:50:00|1320.1|1318.9|1319.7|1318.5|1320.7|1319.5|1319.7|1318.5|95
1625828100000|2021-07-09 10:55:00|1319.8|1318.6|1318.8|1317.6|1319.8|1318.6|1318.5|1317.3|128
1625828400000|2021-07-09 11:00:00|1318.6|1317.4|1318.8|1317.6|1319.1|1317.9|1318.6|1317.4|71
1625828700000|2021-07-09 11:05:00|1318.7|1317.5|1317.3|1316.1|1318.7|1317.5|1316.7|1315.5|136
1625829000000|2021-07-09 11:10:00|1317.5|1316.3|1319.8|1318.6|1321.4|1320.2|1317.5|1316.3|101
1625829300000|2021-07-09 11:15:00|1320.3|1319.1|1320.1|1318.9|1321.3|1320.1|1320.1|1318.9|57
1625829600000|2021-07-09 11:20:00|1320.3|1319.1|1321.2|1320|1321.8|1320.6|1320.3|1319.1|89
1625829900000|2021-07-09 11:25:00|1320.8|1319.6|1320.8|1319.6|1322|1320.8|1320.1|1318.9|110
1625830200000|2021-07-09 11:30:00|1320.7|1319.5|1323.3|1322.1|1324.2|1323|1320.7|1319.5|183
1625830500000|2021-07-09 11:35:00|1323.2|1322|1321.1|1319.9|1323.3|1322.1|1320.6|1319.4|150
1625830800000|2021-07-09 11:40:00|1321.2|1320|1322.1|1320.9|1322.7|1321.5|1321.2|1320|104
1625831100000|2021-07-09 11:45:00|1321.9|1320.7|1321.7|1320.5|1322.2|1321|1321|1319.8|74
1625831400000|2021-07-09 11:50:00|1322|1320.8|1321.3|1320.1|1323.1|1321.9|1320.8|1319.6|57
1625831700000|2021-07-09 11:55:00|1321.4|1320.2|1320.8|1319.6|1321.6|1320.4|1319.8|1318.6|76
1625832000000|2021-07-09 12:00:00|1321|1319.8|1321.5|1320.3|1321.7|1320.5|1319.5|1318.3|113
1625832300000|2021-07-09 12:05:00|1321.6|1320.4|1322.5|1321.3|1322.8|1321.6|1321.2|1320|32
1625832600000|2021-07-09 12:10:00|1322.4|1321.2|1321.8|1320.6|1322.6|1321.4|1321.5|1320.3|251
1625832900000|2021-07-09 12:15:00|1321.9|1320.7|1322.5|1321.3|1323.2|1322|1321.6|1320.4|113
1625833200000|2021-07-09 12:20:00|1322.8|1321.6|1321.3|1320.1|1323.5|1322.3|1321.1|1319.9|177
1625833500000|2021-07-09 12:25:00|1321.5|1320.3|1320.2|1319|1322.1|1320.9|1320.1|1318.9|224
1625833800000|2021-07-09 12:30:00|1320|1318.8|1319.1|1317.9|1320.7|1319.5|1318.5|1317.3|198
1625834100000|2021-07-09 12:35:00|1319|1317.8|1317.6|1316.4|1319.5|1318.3|1316.3|1315.1|359
1625834400000|2021-07-09 12:40:00|1317.5|1316.3|1317.5|1316.3|1318|1316.8|1316.5|1315.3|227
1625837400000|2021-07-09 13:30:00|1316.8|1315.6|1318.1|1316.9|1319.5|1318.3|1310.7|1309.5|2529
1625837700000|2021-07-09 13:35:00|1318|1316.8|1319.3|1318.1|1320.7|1319.5|1316.7|1315.5|1212
1625838000000|2021-07-09 13:40:00|1319.6|1318.4|1322.3|1321.1|1323.3|1322.1|1319.3|1318.1|946
1625838300000|2021-07-09 13:45:00|1322.4|1321.2|1324|1322.8|1325|1323.8|1322.2|1321|1284
1625838600000|2021-07-09 13:50:00|1324.2|1323|1325.6|1324.4|1326|1324.8|1323.5|1322.3|899
1625838900000|2021-07-09 13:55:00|1325.5|1324.3|1323.5|1322.3|1326.7|1325.5|1323.4|1322.2|795
1625839200000|2021-07-09 14:00:00|1323.6|1322.4|1322.8|1321.6|1324.8|1323.6|1321|1319.8|604
1625839500000|2021-07-09 14:05:00|1323|1321.8|1323.8|1322.6|1324.3|1323.1|1322.5|1321.3|254
1625839800000|2021-07-09 14:10:00|1324|1322.8|1325.7|1324.5|1327.4|1326.2|1323.8|1322.6|729
1625840100000|2021-07-09 14:15:00|1325.5|1324.3|1324|1322.8|1327|1325.8|1323.7|1322.5|679
1625840400000|2021-07-09 14:20:00|1323.8|1322.6|1322.2|1321|1324|1322.8|1321.7|1320.5|427
1625840700000|2021-07-09 14:25:00|1322|1320.8|1322.5|1321.3|1322.8|1321.6|1320.5|1319.3|522
1625841000000|2021-07-09 14:30:00|1322.3|1321.1|1322.5|1321.3|1323.7|1322.5|1322|1320.8|299
1625841300000|2021-07-09 14:35:00|1323|1321.8|1325.2|1324|1326|1324.8|1322.2|1321|431
1625841600000|2021-07-09 14:40:00|1325|1323.8|1326.6|1325.4|1326.7|1325.5|1324.5|1323.3|324
1625841900000|2021-07-09 14:45:00|1326.7|1325.5|1326.9|1325.7|1327.9|1326.7|1324.2|1323|591
1625842200000|2021-07-09 14:50:00|1327|1325.8|1328.7|1327.5|1330.7|1329.5|1326.2|1325|887
1625842500000|2021-07-09 14:55:00|1329.1|1327.9|1328.8|1327.6|1331.9|1330.7|1328.5|1327.3|1115
1625842800000|2021-07-09 15:00:00|1328.9|1327.7|1327.4|1326.2|1329|1327.8|1326.1|1324.9|523
1625843100000|2021-07-09 15:05:00|1327.1|1325.9|1328.5|1327.3|1328.9|1327.7|1327|1325.8|360
1625843400000|2021-07-09 15:10:00|1328.4|1327.2|1329.2|1328|1329.5|1328.3|1328.3|1327.1|366
1625843700000|2021-07-09 15:15:00|1329.3|1328.1|1329.4|1328.2|1330|1328.8|1328.5|1327.3|239
1625844000000|2021-07-09 15:20:00|1329.2|1328|1328.4|1327.2|1329.4|1328.2|1327.4|1326.2|362
1625844300000|2021-07-09 15:25:00|1328.6|1327.4|1326.8|1325.6|1329.4|1328.2|1326.7|1325.5|190
1625844600000|2021-07-09 15:30:00|1326.7|1325.5|1325.1|1323.9|1326.9|1325.7|1323.9|1322.7|595
1625844900000|2021-07-09 15:35:00|1325.2|1324|1324.4|1323.2|1325.9|1324.7|1324.2|1323|315
1625845200000|2021-07-09 15:40:00|1324.3|1323.1|1327.3|1326.1|1327.5|1326.3|1324.2|1323|401
1625845500000|2021-07-09 15:45:00|1327.2|1326|1324.3|1323.1|1327.7|1326.5|1324.3|1323.1|259
1625845800000|2021-07-09 15:50:00|1324.2|1323|1324.1|1322.9|1326.1|1324.9|1323.3|1322.1|400
1625846100000|2021-07-09 15:55:00|1324.2|1323|1323.2|1322|1325.7|1324.5|1323.2|1322|483
1625846400000|2021-07-09 16:00:00|1323.3|1322.1|1323.6|1322.4|1324.4|1323.2|1322.4|1321.2|298
1625846700000|2021-07-09 16:05:00|1323.4|1322.2|1316.3|1315.1|1323.4|1322.2|1315.6|1314.4|1297
1625847000000|2021-07-09 16:10:00|1316.4|1315.2|1318.7|1317.5|1319.4|1318.2|1315.4|1314.2|581
1625847300000|2021-07-09 16:15:00|1318.8|1317.6|1316.6|1315.4|1319.2|1318|1314.5|1313.3|593
1625847600000|2021-07-09 16:20:00|1316.7|1315.5|1318.3|1317.1|1318.7|1317.5|1314.2|1313|378
1625847900000|2021-07-09 16:25:00|1318.2|1317|1318.9|1317.7|1319.2|1318|1316.7|1315.5|348
1625848200000|2021-07-09 16:30:00|1318.7|1317.5|1317.8|1316.6|1318.8|1317.6|1316.4|1315.2|383
1625848500000|2021-07-09 16:35:00|1317.7|1316.5|1317.2|1316|1319.4|1318.2|1316.9|1315.7|463
1625848800000|2021-07-09 16:40:00|1317.7|1316.5|1322.4|1321.2|1323.1|1321.9|1317.3|1316.1|557
1625849100000|2021-07-09 16:45:00|1322.2|1321|1322.8|1321.6|1323.8|1322.6|1322.2|1321|377
1625849400000|2021-07-09 16:50:00|1322.7|1321.5|1323.1|1321.9|1323.5|1322.3|1322.2|1321|225
1625849700000|2021-07-09 16:55:00|1323|1321.8|1320.9|1319.7|1324.4|1323.2|1320.9|1319.7|312
1625850000000|2021-07-09 17:00:00|1321.2|1320|1321.8|1320.6|1322.9|1321.7|1320.9|1319.7|418
1625850300000|2021-07-09 17:05:00|1321.9|1320.7|1324.7|1323.5|1324.9|1323.7|1321.7|1320.5|339
1625850600000|2021-07-09 17:10:00|1324.6|1323.4|1326.7|1325.5|1328|1326.8|1324.6|1323.4|743
1625850900000|2021-07-09 17:15:00|1326.8|1325.6|1327.3|1326.1|1328.9|1327.7|1326.8|1325.6|273
1625851200000|2021-07-09 17:20:00|1327.2|1326|1327.4|1326.2|1327.9|1326.7|1326.3|1325.1|308
1625851500000|2021-07-09 17:25:00|1327.6|1326.4|1327.3|1326.1|1329.3|1328.1|1326.6|1325.4|358
1625851800000|2021-07-09 17:30:00|1327.2|1326|1326.3|1325.1|1327.7|1326.5|1326.2|1325|297
1625852100000|2021-07-09 17:35:00|1326.4|1325.2|1327.3|1326.1|1328.5|1327.3|1326.2|1325|405
1625852400000|2021-07-09 17:40:00|1327.4|1326.2|1326.4|1325.2|1327.9|1326.7|1326.2|1325|285
1625852700000|2021-07-09 17:45:00|1326.5|1325.3|1326.2|1325|1327.2|1326|1326.2|1325|163
1625853000000|2021-07-09 17:50:00|1326.3|1325.1|1328.9|1327.7|1329.1|1327.9|1326.3|1325.1|800
1625853300000|2021-07-09 17:55:00|1329.2|1328|1329.4|1328.2|1330.7|1329.5|1329|1327.8|771
1625853600000|2021-07-09 18:00:00|1329.7|1328.5|1331.2|1330|1331.4|1330.2|1329.7|1328.5|537
1625853900000|2021-07-09 18:05:00|1331.3|1330.1|1332.9|1331.7|1332.9|1331.7|1330.3|1329.1|1022
1625854200000|2021-07-09 18:10:00|1333|1331.8|1330.2|1329|1334|1332.8|1329.7|1328.5|1945
1625854500000|2021-07-09 18:15:00|1330.3|1329.1|1328.2|1327|1330.4|1329.2|1328|1326.8|864
1626048000000|2021-07-12 00:00:00|1332.7|1331.5|1338|1336.8|1342.7|1341.5|1332.6|1331.4|929
1626048300000|2021-07-12 00:05:00|1338.1|1336.9|1336.1|1334.9|1339.9|1338.7|1335.4|1334.2|512
1626048600000|2021-07-12 00:10:00|1337.1|1335.9|1334.4|1333.2|1337.1|1335.9|1331.8|1330.6|294
1626048900000|2021-07-12 00:15:00|1334.5|1333.3|1334.7|1333.5|1335.1|1333.9|1333.5|1332.3|160
1626049200000|2021-07-12 00:20:00|1334.6|1333.4|1336.2|1335|1337.2|1336|1334.6|1333.4|151
1626049500000|2021-07-12 00:25:00|1336.1|1334.9|1335.4|1334.2|1336.1|1334.9|1334.4|1333.2|125
1626049800000|2021-07-12 00:30:00|1335.1|1333.9|1336.1|1334.9|1336.2|1335|1334.2|1333|114
1626050100000|2021-07-12 00:35:00|1336.2|1335|1334.9|1333.7|1337|1335.8|1334.9|1333.7|132
1626050400000|2021-07-12 00:40:00|1335|1333.8|1335.6|1334.4|1336.2|1335|1334.7|1333.5|94
1626050700000|2021-07-12 00:45:00|1335.7|1334.5|1337.2|1336|1337.2|1336|1335.6|1334.4|76
1626051000000|2021-07-12 00:50:00|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|34
1626051300000|2021-07-12 00:55:00|1336.9|1335.7|1337.7|1336.5|1338.5|1337.3|1336.7|1335.5|48
1626051600000|2021-07-12 01:00:00|1337.6|1336.4|1338.2|1337|1338.9|1337.7|1336.1|1334.9|131
1626051900000|2021-07-12 01:05:00|1338.1|1336.9|1338.9|1337.7|1339.4|1338.2|1338.1|1336.9|62
1626052200000|2021-07-12 01:10:00|1338.7|1337.5|1338.5|1337.3|1339.2|1338|1338.2|1337|31
1626052500000|2021-07-12 01:15:00|1338.2|1337|1337.9|1336.7|1339.1|1337.9|1337.9|1336.7|435
1626052800000|2021-07-12 01:20:00|1337.8|1336.6|1336.1|1334.9|1338|1336.8|1335.7|1334.5|103
1626053100000|2021-07-12 01:25:00|1336.5|1335.3|1336.2|1335|1336.7|1335.5|1335.6|1334.4|255
1626053400000|2021-07-12 01:30:00|1336.1|1334.9|1335.7|1334.5|1336.9|1335.7|1335.2|1334|182
1626053700000|2021-07-12 01:35:00|1335.6|1334.4|1336|1334.8|1336.1|1334.9|1335.2|1334|41
1626054000000|2021-07-12 01:40:00|1335.9|1334.7|1334.6|1333.4|1335.9|1334.7|1334.5|1333.3|75
1626054300000|2021-07-12 01:45:00|1334.5|1333.3|1333.6|1332.4|1334.5|1333.3|1333.6|1332.4|98
1626054600000|2021-07-12 01:50:00|1333.5|1332.3|1332.9|1331.7|1333.5|1332.3|1332.4|1331.2|94
1626054900000|2021-07-12 01:55:00|1333|1331.8|1331.2|1330|1333|1331.8|1330.5|1329.3|120
1626055200000|2021-07-12 02:00:00|1331.4|1330.2|1333.2|1332|1333.5|1332.3|1331|1329.8|114
1626055500000|2021-07-12 02:05:00|1333.1|1331.9|1334|1332.8|1334.1|1332.9|1332.6|1331.4|49
1626055800000|2021-07-12 02:10:00|1333.9|1332.7|1334.1|1332.9|1334.9|1333.7|1333.7|1332.5|61
1626056100000|2021-07-12 02:15:00|1334|1332.8|1334.2|1333|1334.2|1333|1333.7|1332.5|33
1626056400000|2021-07-12 02:20:00|1334|1332.8|1333.1|1331.9|1334.1|1332.9|1332.5|1331.3|35
1626056700000|2021-07-12 02:25:00|1333.5|1332.3|1333.9|1332.7|1334|1332.8|1333.5|1332.3|11
1626057000000|2021-07-12 02:30:00|1334|1332.8|1335.4|1334.2|1336.1|1334.9|1334|1332.8|101
1626057300000|2021-07-12 02:35:00|1335.2|1334|1334.4|1333.2|1335.5|1334.3|1333.6|1332.4|29
1626057600000|2021-07-12 02:40:00|1334.5|1333.3|1334.4|1333.2|1335.1|1333.9|1334.4|1333.2|14
1626057900000|2021-07-12 02:45:00|1334.3|1333.1|1332.9|1331.7|1334.5|1333.3|1332.6|1331.4|51
1626058200000|2021-07-12 02:50:00|1332.5|1331.3|1332.9|1331.7|1333|1331.8|1332.2|1331|44
1626058500000|2021-07-12 02:55:00|1332.8|1331.6|1332.6|1331.4|1333|1331.8|1332.1|1330.9|36
1626058800000|2021-07-12 03:00:00|1332.5|1331.3|1333.2|1332|1333.5|1332.3|1332.5|1331.3|20
1626059100000|2021-07-12 03:05:00|1333.4|1332.2|1333.7|1332.5|1334|1332.8|1333.4|1332.2|19
1626059400000|2021-07-12 03:10:00|1334|1332.8|1334.4|1333.2|1334.6|1333.4|1333.9|1332.7|31
1626059700000|2021-07-12 03:15:00|1334.2|1333|1334.9|1333.7|1335.5|1334.3|1334.2|1333|37
1626060000000|2021-07-12 03:20:00|1334.7|1333.5|1335|1333.8|1335.5|1334.3|1334.6|1333.4|37
1626060300000|2021-07-12 03:25:00|1334.9|1333.7|1334.6|1333.4|1335.2|1334|1334.5|1333.3|15
1626060600000|2021-07-12 03:30:00|1334.5|1333.3|1333.7|1332.5|1334.6|1333.4|1333.7|1332.5|7
1626060900000|2021-07-12 03:35:00|1333.4|1332.2|1332.9|1331.7|1333.5|1332.3|1332.7|1331.5|18
1626061200000|2021-07-12 03:40:00|1332.7|1331.5|1332.4|1331.2|1333|1331.8|1332.1|1330.9|47
1626061500000|2021-07-12 03:45:00|1332.5|1331.3|1332.5|1331.3|1333|1331.8|1332.4|1331.2|17
1626061800000|2021-07-12 03:50:00|1332.6|1331.4|1333.6|1332.4|1334|1332.8|1332.6|1331.4|61
1626062100000|2021-07-12 03:55:00|1333.7|1332.5|1332.2|1331|1333.7|1332.5|1332.2|1331|38
1626062400000|2021-07-12 04:00:00|1332.3|1331.1|1331.5|1330.3|1333|1331.8|1331.2|1330|62
1626062700000|2021-07-12 04:05:00|1331.9|1330.7|1332.4|1331.2|1332.6|1331.4|1331.6|1330.4|63
1626063000000|2021-07-12 04:10:00|1332.2|1331|1331.6|1330.4|1332.2|1331|1331.6|1330.4|32
1626063300000|2021-07-12 04:15:00|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331|1329.8|34
1626063600000|2021-07-12 04:20:00|1331.5|1330.3|1332.4|1331.2|1332.4|1331.2|1331.4|1330.2|5
1626063900000|2021-07-12 04:25:00|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332|1330.8|4
1626064200000|2021-07-12 04:30:00|1332.5|1331.3|1332.9|1331.7|1333.6|1332.4|1332.4|1331.2|43
1626064500000|2021-07-12 04:35:00|1333|1331.8|1334|1332.8|1334|1332.8|1333|1331.8|14
1626064800000|2021-07-12 04:40:00|1334.1|1332.9|1333.6|1332.4|1334.4|1333.2|1333.5|1332.3|20
1626065100000|2021-07-12 04:45:00|1333.7|1332.5|1334.1|1332.9|1334.1|1332.9|1333.5|1332.3|9
1626065400000|2021-07-12 04:50:00|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|5
1626065700000|2021-07-12 04:55:00|1333.4|1332.2|1334.4|1333.2|1334.4|1333.2|1333|1331.8|80
1626066000000|2021-07-12 05:00:00|1334.5|1333.3|1334.4|1333.2|1335|1333.8|1334.4|1333.2|10
1626066300000|2021-07-12 05:05:00|1334.2|1333|1334.2|1333|1334.6|1333.4|1334.2|1333|15
1626066600000|2021-07-12 05:10:00|1334.1|1332.9|1334.1|1332.9|1334.4|1333.2|1334|1332.8|18
1626066900000|2021-07-12 05:15:00|1334|1332.8|1333.3|1332.1|1334.1|1332.9|1332.4|1331.2|41
1626067200000|2021-07-12 05:20:00|1333.1|1331.9|1333.3|1332.1|1333.5|1332.3|1333|1331.8|8
1626067500000|2021-07-12 05:25:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|11
1626067800000|2021-07-12 05:30:00|1333.5|1332.3|1333.4|1332.2|1334.3|1333.1|1332.8|1331.6|56
1626068100000|2021-07-12 05:35:00|1333.1|1331.9|1332.4|1331.2|1333.1|1331.9|1331.9|1330.7|25
1626068400000|2021-07-12 05:40:00|1332.5|1331.3|1332.4|1331.2|1332.9|1331.7|1331.9|1330.7|14
1626068700000|2021-07-12 05:45:00|1332.3|1331.1|1333.1|1331.9|1333.3|1332.1|1331.6|1330.4|20
1626069000000|2021-07-12 05:50:00|1333.3|1332.1|1332.5|1331.3|1333.4|1332.2|1331.9|1330.7|19
1626069300000|2021-07-12 05:55:00|1332.9|1331.7|1333.1|1331.9|1333.5|1332.3|1332.6|1331.4|12
1626069600000|2021-07-12 06:00:00|1332.9|1331.7|1333.4|1332.2|1333.6|1332.4|1332.9|1331.7|12
1626069900000|2021-07-12 06:05:00|1333.6|1332.4|1333|1331.8|1334.1|1332.9|1332.9|1331.7|17
1626070200000|2021-07-12 06:10:00|1333.1|1331.9|1333.9|1332.7|1334.5|1333.3|1333.1|1331.9|53
1626070500000|2021-07-12 06:15:00|1333.8|1332.6|1332.6|1331.4|1333.8|1332.6|1332.3|1331.1|40
1626070800000|2021-07-12 06:20:00|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1331.6|1330.4|70
1626071100000|2021-07-12 06:25:00|1333.4|1332.2|1332.4|1331.2|1333.4|1332.2|1332|1330.8|35
1626071400000|2021-07-12 06:30:00|1332.3|1331.1|1333|1331.8|1333.9|1332.7|1332.1|1330.9|39
1626071700000|2021-07-12 06:35:00|1333.1|1331.9|1333.1|1331.9|1333.8|1332.6|1332.9|1331.7|36
1626072000000|2021-07-12 06:40:00|1333|1331.8|1332.4|1331.2|1333.3|1332.1|1331.9|1330.7|46
1626072300000|2021-07-12 06:45:00|1332.5|1331.3|1331.5|1330.3|1332.5|1331.3|1331.3|1330.1|35
1626072600000|2021-07-12 06:50:00|1331.4|1330.2|1331.9|1330.7|1332.5|1331.3|1331.4|1330.2|30
1626072900000|2021-07-12 06:55:00|1332|1330.8|1331.4|1330.2|1332|1330.8|1331.3|1330.1|17
1626073200000|2021-07-12 07:00:00|1331.3|1330.1|1330.6|1329.4|1331.5|1330.3|1330.1|1328.9|149
1626073500000|2021-07-12 07:05:00|1330.5|1329.3|1331.1|1329.9|1331.3|1330.1|1329.8|1328.6|81
1626073800000|2021-07-12 07:10:00|1331.3|1330.1|1332|1330.8|1332|1330.8|1331|1329.8|56
1626074100000|2021-07-12 07:15:00|1332.1|1330.9|1334.1|1332.9|1335|1333.8|1332.1|1330.9|107
1626074400000|2021-07-12 07:20:00|1334.2|1333|1335.1|1333.9|1335.1|1333.9|1333.3|1332.1|64
1626074700000|2021-07-12 07:25:00|1335|1333.8|1334.6|1333.4|1335.6|1334.4|1334.5|1333.3|84
1626075000000|2021-07-12 07:30:00|1334.5|1333.3|1335.4|1334.2|1335.4|1334.2|1334.3|1333.1|24
1626075300000|2021-07-12 07:35:00|1335.6|1334.4|1333.6|1332.4|1336.4|1335.2|1333.3|1332.1|56
1626075600000|2021-07-12 07:40:00|1333.5|1332.3|1333.1|1331.9|1334.4|1333.2|1333|1331.8|28
1626075900000|2021-07-12 07:45:00|1333|1331.8|1333.6|1332.4|1333.9|1332.7|1332.5|1331.3|51
1626076200000|2021-07-12 07:50:00|1333.8|1332.6|1335.1|1333.9|1335.3|1334.1|1333.5|1332.3|74
1626076500000|2021-07-12 07:55:00|1335|1333.8|1334.4|1333.2|1335|1333.8|1334.1|1332.9|41
1626076800000|2021-07-12 08:00:00|1334.2|1333|1334|1332.8|1334.2|1333|1332.9|1331.7|41
1626077100000|2021-07-12 08:05:00|1334.4|1333.2|1333.6|1332.4|1334.5|1333.3|1333.6|1332.4|18
1626077400000|2021-07-12 08:10:00|1333.5|1332.3|1332.9|1331.7|1333.9|1332.7|1332.6|1331.4|11
1626077700000|2021-07-12 08:15:00|1333.1|1331.9|1334.1|1332.9|1334.3|1333.1|1333.1|1331.9|25
1626078000000|2021-07-12 08:20:00|1334.4|1333.2|1335|1333.8|1335.9|1334.7|1334.4|1333.2|34
1626078300000|2021-07-12 08:25:00|1334.9|1333.7|1334.6|1333.4|1335.1|1333.9|1334.1|1332.9|9
1626078600000|2021-07-12 08:30:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1333.6|1332.4|57
1626078900000|2021-07-12 08:35:00|1334.3|1333.1|1333.9|1332.7|1334.5|1333.3|1333.4|1332.2|29
1626079200000|2021-07-12 08:40:00|1334|1332.8|1333.6|1332.4|1334.9|1333.7|1333.4|1332.2|17
1626079500000|2021-07-12 08:45:00|1333.7|1332.5|1333.6|1332.4|1334|1332.8|1333.1|1331.9|22
1626079800000|2021-07-12 08:50:00|1332.4|1331.2|1330.9|1329.7|1332.4|1331.2|1329.8|1328.6|131
1626080100000|2021-07-12 08:55:00|1330.6|1329.4|1332.1|1330.9|1332.6|1331.4|1330.6|1329.4|51
1626080400000|2021-07-12 09:00:00|1332.5|1331.3|1333|1331.8|1333.1|1331.9|1330.8|1329.6|64
1626080700000|2021-07-12 09:05:00|1332.9|1331.7|1332.6|1331.4|1333.2|1332|1331.9|1330.7|14
1626081000000|2021-07-12 09:10:00|1332.5|1331.3|1333.6|1332.4|1334.1|1332.9|1332.5|1331.3|77
1626081300000|2021-07-12 09:15:00|1333.7|1332.5|1334.4|1333.2|1334.6|1333.4|1333.4|1332.2|25
1626081600000|2021-07-12 09:20:00|1333.9|1332.7|1334.1|1332.9|1334.3|1333.1|1332.9|1331.7|34
1626081900000|2021-07-12 09:25:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.3|1332.1|17
1626082200000|2021-07-12 09:30:00|1333.6|1332.4|1335.8|1334.6|1335.8|1334.6|1333.6|1332.4|32
1626082500000|2021-07-12 09:35:00|1335.5|1334.3|1335.6|1334.4|1335.9|1334.7|1334.9|1333.7|20
1626082800000|2021-07-12 09:40:00|1335.8|1334.6|1335.1|1333.9|1335.8|1334.6|1334.5|1333.3|40
1626083100000|2021-07-12 09:45:00|1335.2|1334|1335.6|1334.4|1336.4|1335.2|1335.2|1334|30
1626083400000|2021-07-12 09:50:00|1335.9|1334.7|1335.4|1334.2|1335.9|1334.7|1334.5|1333.3|54
1626083700000|2021-07-12 09:55:00|1335.5|1334.3|1335.5|1334.3|1335.9|1334.7|1335|1333.8|11
1626084000000|2021-07-12 10:00:00|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1335|1333.8|18
1626084300000|2021-07-12 10:05:00|1335|1333.8|1332.6|1331.4|1335.3|1334.1|1332.5|1331.3|61
1626084600000|2021-07-12 10:10:00|1332.8|1331.6|1331.8|1330.6|1332.8|1331.6|1330.8|1329.6|72
1626084900000|2021-07-12 10:15:00|1331.9|1330.7|1332.3|1331.1|1332.4|1331.2|1331.8|1330.6|53
1626085200000|2021-07-12 10:20:00|1332.5|1331.3|1333.1|1331.9|1333.3|1332.1|1331.8|1330.6|32
1626085500000|2021-07-12 10:25:00|1333.2|1332|1332.9|1331.7|1333.4|1332.2|1332.8|1331.6|8
1626085800000|2021-07-12 10:30:00|1332.4|1331.2|1331.9|1330.7|1332.4|1331.2|1331.8|1330.6|25
1626086100000|2021-07-12 10:35:00|1331.8|1330.6|1332.6|1331.4|1333|1331.8|1331.8|1330.6|24
1626086400000|2021-07-12 10:40:00|1332.5|1331.3|1331.8|1330.6|1332.5|1331.3|1331.8|1330.6|6
1626086700000|2021-07-12 10:45:00|1331.5|1330.3|1332.4|1331.2|1332.5|1331.3|1331|1329.8|41
1626087000000|2021-07-12 10:50:00|1332.5|1331.3|1333.9|1332.7|1334|1332.8|1332.4|1331.2|44
1626087300000|2021-07-12 10:55:00|1334.5|1333.3|1336.4|1335.2|1336.5|1335.3|1334.4|1333.2|42
1626087600000|2021-07-12 11:00:00|1336.3|1335.1|1334.9|1333.7|1336.5|1335.3|1334.6|1333.4|30
1626087900000|2021-07-12 11:05:00|1334.8|1333.6|1334.6|1333.4|1335|1333.8|1334.1|1332.9|27
1626088200000|2021-07-12 11:10:00|1334.5|1333.3|1334.6|1333.4|1335.5|1334.3|1334.4|1333.2|12
1626088500000|2021-07-12 11:15:00|1334.8|1333.6|1334.1|1332.9|1335.6|1334.4|1333.6|1332.4|36
1626088800000|2021-07-12 11:20:00|1334.2|1333|1333.6|1332.4|1334.2|1333|1333.5|1332.3|39
1626089100000|2021-07-12 11:25:00|1333|1331.8|1334.4|1333.2|1334.8|1333.6|1333|1331.8|67
1626089400000|2021-07-12 11:30:00|1334|1332.8|1336|1334.8|1336.5|1335.3|1333.5|1332.3|95
1626089700000|2021-07-12 11:35:00|1335.9|1334.7|1335.7|1334.5|1336.9|1335.7|1335.4|1334.2|56
1626090000000|2021-07-12 11:40:00|1335.8|1334.6|1336.7|1335.5|1336.9|1335.7|1335.7|1334.5|79
1626090300000|2021-07-12 11:45:00|1336.5|1335.3|1336.6|1335.4|1337|1335.8|1336.4|1335.2|108
1626090600000|2021-07-12 11:50:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.7|1335.5|60
1626090900000|2021-07-12 11:55:00|1336.6|1335.4|1336.6|1335.4|1336.8|1335.6|1335.4|1334.2|92
1626091200000|2021-07-12 12:00:00|1336.4|1335.2|1334.4|1333.2|1336.6|1335.4|1333.5|1332.3|157
1626091500000|2021-07-12 12:05:00|1334.3|1333.1|1331.6|1330.4|1334.3|1333.1|1331.3|1330.1|181
1626091800000|2021-07-12 12:10:00|1331.9|1330.7|1332|1330.8|1333.3|1332.1|1331.5|1330.3|105
1626092100000|2021-07-12 12:15:00|1331.9|1330.7|1330.5|1329.3|1332|1330.8|1330.5|1329.3|146
1626092400000|2021-07-12 12:20:00|1330.9|1329.7|1333.9|1332.7|1334|1332.8|1330.8|1329.6|208
1626092700000|2021-07-12 12:25:00|1334.4|1333.2|1335.4|1334.2|1335.7|1334.5|1333.3|1332.1|113
1626093000000|2021-07-12 12:30:00|1335.3|1334.1|1335.8|1334.6|1336.5|1335.3|1334.6|1333.4|115
1626093300000|2021-07-12 12:35:00|1335.9|1334.7|1333.5|1332.3|1335.9|1334.7|1332.6|1331.4|112
1626093600000|2021-07-12 12:40:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1331.7|1330.5|135
1626096600000|2021-07-12 13:30:00|1335.1|1333.9|1337|1335.8|1337|1335.8|1328.1|1326.9|1675
1626096900000|2021-07-12 13:35:00|1336.9|1335.7|1336.6|1335.4|1337|1335.8|1334.3|1333.1|723
1626097200000|2021-07-12 13:40:00|1336.5|1335.3|1337|1335.8|1337.1|1335.9|1334.4|1333.2|632
1626097500000|2021-07-12 13:45:00|1336.9|1335.7|1337.4|1336.2|1340|1338.8|1335.3|1334.1|711
1626097800000|2021-07-12 13:50:00|1337.3|1336.1|1338.8|1337.6|1340|1338.8|1336.9|1335.7|1301
1626098100000|2021-07-12 13:55:00|1338.6|1337.4|1338.8|1337.6|1339.9|1338.7|1338|1336.8|618
1626098400000|2021-07-12 14:00:00|1338.7|1337.5|1336|1334.8|1339.1|1337.9|1334.7|1333.5|589
1626098700000|2021-07-12 14:05:00|1336.1|1334.9|1337.1|1335.9|1337.9|1336.7|1335.8|1334.6|300
1626099000000|2021-07-12 14:10:00|1336.9|1335.7|1336.3|1335.1|1338.4|1337.2|1336.2|1335|336
1626099300000|2021-07-12 14:15:00|1336.2|1335|1338.5|1337.3|1338.9|1337.7|1336.2|1335|395
1626099600000|2021-07-12 14:20:00|1338.7|1337.5|1339.6|1338.4|1339.6|1338.4|1337.5|1336.3|386
1626099900000|2021-07-12 14:25:00|1339.5|1338.3|1340.4|1339.2|1343.8|1342.6|1339.3|1338.1|1100
1626100200000|2021-07-12 14:30:00|1340.5|1339.3|1344.5|1343.3|1344.8|1343.6|1340.5|1339.3|683
1626100500000|2021-07-12 14:35:00|1344.6|1343.4|1344.1|1342.9|1346.5|1345.3|1343.8|1342.6|809
1626100800000|2021-07-12 14:40:00|1344.2|1343|1346.4|1345.2|1348.7|1347.5|1344.1|1342.9|882
1626101100000|2021-07-12 14:45:00|1346.5|1345.3|1345.7|1344.5|1347.5|1346.3|1345.5|1344.3|462
1626101400000|2021-07-12 14:50:00|1345.9|1344.7|1347.2|1346|1348.6|1347.4|1345.2|1344|475
1626101700000|2021-07-12 14:55:00|1347.4|1346.2|1347.2|1346|1349.6|1348.4|1346.7|1345.5|642
1626102000000|2021-07-12 15:00:00|1347.3|1346.1|1351.9|1350.7|1352.4|1351.2|1347.3|1346.1|1198
1626102300000|2021-07-12 15:05:00|1352.1|1350.9|1348.2|1347|1352.4|1351.2|1347.2|1346|764
1626102600000|2021-07-12 15:10:00|1348.4|1347.2|1347.7|1346.5|1350.1|1348.9|1347.4|1346.2|493
1626102900000|2021-07-12 15:15:00|1347.9|1346.7|1348.9|1347.7|1350.4|1349.2|1347.7|1346.5|314
1626103200000|2021-07-12 15:20:00|1349.3|1348.1|1348.7|1347.5|1350.3|1349.1|1348.4|1347.2|230
1626103500000|2021-07-12 15:25:00|1348.8|1347.6|1349.2|1348|1350.4|1349.2|1348.7|1347.5|329
1626103800000|2021-07-12 15:30:00|1349.3|1348.1|1350.2|1349|1351.7|1350.5|1349.3|1348.1|984
1626104100000|2021-07-12 15:35:00|1350.4|1349.2|1346.6|1345.4|1350.5|1349.3|1346.1|1344.9|647
1626104400000|2021-07-12 15:40:00|1346.5|1345.3|1347.5|1346.3|1347.5|1346.3|1343.5|1342.3|521
1626104700000|2021-07-12 15:45:00|1347.4|1346.2|1344.1|1342.9|1348.8|1347.6|1343.5|1342.3|379
1626105000000|2021-07-12 15:50:00|1344.2|1343|1345.8|1344.6|1347|1345.8|1343.8|1342.6|516
1626105300000|2021-07-12 15:55:00|1345.7|1344.5|1343.7|1341.7|1346.8|1345.6|1341|1339.4|761
1626105600000|2021-07-12 16:00:00|1344.1|1341.1|1337.6|1336.4|1351|1349.8|1337.5|1336.3|2699
1626105900000|2021-07-12 16:05:00|1337.3|1336.1|1335.5|1334.3|1340.7|1339.5|1333.6|1332.4|1938
1626106200000|2021-07-12 16:10:00|1335.3|1334.1|1342.1|1340.9|1343|1341.8|1335|1333.8|1254
1626106500000|2021-07-12 16:15:00|1342|1340.8|1339.6|1338.4|1343.8|1342.6|1338.9|1337.7|640
1626106800000|2021-07-12 16:20:00|1339.8|1338.6|1337.5|1336.3|1339.8|1338.6|1336.8|1335.6|637
1626107100000|2021-07-12 16:25:00|1337.4|1336.2|1341.4|1340.2|1341.6|1340.4|1336.5|1335.3|488
1626107400000|2021-07-12 16:30:00|1341.3|1340.1|1343.6|1342.4|1344.5|1343.3|1340.6|1339.4|850
1626107700000|2021-07-12 16:35:00|1343.5|1342.3|1340.9|1339.7|1343.6|1342.4|1340.3|1339.1|453
1626108000000|2021-07-12 16:40:00|1341.3|1340.1|1344.4|1343.2|1345.3|1344.1|1340.8|1339.6|503
1626108300000|2021-07-12 16:45:00|1344.5|1343.3|1347.6|1346.4|1348.8|1347.6|1344.5|1343.3|1045
1626108600000|2021-07-12 16:50:00|1347.7|1346.5|1351.2|1350|1351.7|1350.5|1347.5|1346.3|1005
1626108900000|2021-07-12 16:55:00|1351.4|1350.2|1353|1351.8|1355.9|1354.7|1350.7|1349.5|1225
1626109200000|2021-07-12 17:00:00|1353.2|1352|1353.6|1352.4|1354.5|1353.3|1352.2|1351|708
1626109500000|2021-07-12 17:05:00|1353.8|1352.6|1350.8|1349.6|1354.5|1353.3|1350.8|1349.6|639
1626109800000|2021-07-12 17:10:00|1350.6|1349.4|1351.6|1350.4|1352|1350.8|1349.9|1348.7|455
1626110100000|2021-07-12 17:15:00|1351.5|1350.3|1350.2|1349|1351.9|1350.7|1349.8|1348.6|210
1626110400000|2021-07-12 17:20:00|1350.4|1349.2|1349.3|1348.1|1350.5|1349.3|1348.9|1347.7|451
1626110700000|2021-07-12 17:25:00|1349.2|1348|1351.3|1350.1|1351.4|1350.2|1348.9|1347.7|589
1626111000000|2021-07-12 17:30:00|1351.4|1350.2|1350.4|1349.2|1351.5|1350.3|1350|1348.8|257
1626111300000|2021-07-12 17:35:00|1350.5|1349.3|1350.5|1349.3|1351.4|1350.2|1350.3|1349.1|368
1626111600000|2021-07-12 17:40:00|1350.4|1349.2|1349.9|1348.7|1350.5|1349.3|1348.1|1346.9|536
1626111900000|2021-07-12 17:45:00|1349.8|1348.6|1349.6|1348.4|1350.6|1349.4|1348.8|1347.6|269
1626112200000|2021-07-12 17:50:00|1349.5|1348.3|1350.3|1349.1|1351.5|1350.3|1349.5|1348.3|408
1626112500000|2021-07-12 17:55:00|1350.2|1349|1348.6|1347.4|1351.1|1349.9|1347.6|1346.4|464
1626112800000|2021-07-12 18:00:00|1348.7|1347.5|1349|1347.8|1350.2|1349|1348.6|1347.4|257
1626113100000|2021-07-12 18:05:00|1348.9|1347.7|1350.9|1349.7|1351.5|1350.3|1348.7|1347.5|603
1626113400000|2021-07-12 18:10:00|1351.1|1349.9|1351.5|1350.3|1352|1350.8|1348.7|1347.5|1589
1626113700000|2021-07-12 18:15:00|1351.3|1350.1|1351.6|1349.6|1351.7|1350.5|1349|1347.8|697
1626134400000|2021-07-13 00:00:00|1350|1348.8|1352.4|1351.2|1352.7|1351.5|1349.1|1347.9|547
1626134700000|2021-07-13 00:05:00|1352.5|1351.3|1351.1|1349.9|1352.6|1351.4|1350.7|1349.5|94
1626135000000|2021-07-13 00:10:00|1350.9|1349.7|1350.4|1349.2|1351.5|1350.3|1349.6|1348.4|335
1626135300000|2021-07-13 00:15:00|1350.5|1349.3|1350.4|1349.2|1351.2|1350|1350.4|1349.2|76
1626135600000|2021-07-13 00:20:00|1350.5|1349.3|1351|1349.8|1352.2|1351|1350.2|1349|61
1626135900000|2021-07-13 00:25:00|1350.7|1349.5|1351.1|1349.9|1351.1|1349.9|1350.4|1349.2|40
1626136200000|2021-07-13 00:30:00|1351|1349.8|1352|1350.8|1352|1350.8|1350.6|1349.4|70
1626136500000|2021-07-13 00:35:00|1352.1|1350.9|1354.7|1353.5|1354.7|1353.5|1351.5|1350.3|193
1626136800000|2021-07-13 00:40:00|1354.5|1353.3|1354.7|1353.5|1355.1|1353.9|1353.2|1352|137
1626137100000|2021-07-13 00:45:00|1354.9|1353.7|1355.4|1354.2|1356.1|1354.9|1353.9|1352.7|139
1626137400000|2021-07-13 00:50:00|1355.5|1354.3|1355.1|1353.9|1355.7|1354.5|1354|1352.8|64
1626137700000|2021-07-13 00:55:00|1355|1353.8|1355.5|1354.3|1355.6|1354.4|1354.6|1353.4|77
1626138000000|2021-07-13 01:00:00|1355.4|1354.2|1353.5|1352.3|1355.4|1354.2|1352.7|1351.5|217
1626138300000|2021-07-13 01:05:00|1353.7|1352.5|1352.9|1351.7|1353.8|1352.6|1352.7|1351.5|72
1626138600000|2021-07-13 01:10:00|1353.1|1351.9|1351.6|1350.4|1353.7|1352.5|1351.5|1350.3|398
1626138900000|2021-07-13 01:15:00|1351.5|1350.3|1351.6|1350.4|1352|1350.8|1350.9|1349.7|120
1626139200000|2021-07-13 01:20:00|1351.5|1350.3|1352.1|1350.9|1352.2|1351|1351.5|1350.3|30
1626139500000|2021-07-13 01:25:00|1352|1350.8|1352.1|1350.9|1352.2|1351|1351.2|1350|89
1626139800000|2021-07-13 01:30:00|1352.2|1351|1353.1|1351.9|1353.4|1352.2|1352.2|1351|52
1626140100000|2021-07-13 01:35:00|1353.2|1352|1354.4|1353.2|1354.6|1353.4|1353.2|1352|57
1626140400000|2021-07-13 01:40:00|1354.6|1353.4|1353.5|1352.3|1355|1353.8|1353.5|1352.3|40
1626140700000|2021-07-13 01:45:00|1353.6|1352.4|1354.5|1353.3|1355|1353.8|1353.6|1352.4|35
1626141000000|2021-07-13 01:50:00|1354.4|1353.2|1354.2|1353|1354.5|1353.3|1354.2|1353|18
1626141300000|2021-07-13 01:55:00|1354.5|1353.3|1355.4|1354.2|1355.5|1354.3|1354.1|1352.9|63
1626141600000|2021-07-13 02:00:00|1355.7|1354.5|1354.7|1353.5|1356.4|1355.2|1354.7|1353.5|79
1626141900000|2021-07-13 02:05:00|1354.9|1353.7|1352.9|1351.7|1354.9|1353.7|1352.7|1351.5|113
1626142200000|2021-07-13 02:10:00|1353.2|1352|1353.4|1352.2|1353.9|1352.7|1353.2|1352|87
1626142500000|2021-07-13 02:15:00|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.2|1352|30
1626142800000|2021-07-13 02:20:00|1353.5|1352.3|1353.6|1352.4|1353.7|1352.5|1353.2|1352|65
1626143100000|2021-07-13 02:25:00|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.2|1352|47
1626143400000|2021-07-13 02:30:00|1354|1352.8|1353.4|1352.2|1354|1352.8|1353.2|1352|117
1626143700000|2021-07-13 02:35:00|1353.5|1352.3|1353.9|1352.7|1354|1352.8|1353.5|1352.3|41
1626144000000|2021-07-13 02:40:00|1353.8|1352.6|1353.4|1352.2|1354|1352.8|1353.2|1352|46
1626144300000|2021-07-13 02:45:00|1353.5|1352.3|1352.9|1351.7|1354|1352.8|1352.6|1351.4|30
1626144600000|2021-07-13 02:50:00|1352.8|1351.6|1352.4|1351.2|1352.8|1351.6|1351.6|1350.4|136
1626144900000|2021-07-13 02:55:00|1352.2|1351|1350.2|1349|1352.2|1351|1350.2|1349|68
1626145200000|2021-07-13 03:00:00|1350.4|1349.2|1351.4|1350.2|1351.4|1350.2|1350.4|1349.2|101
1626145500000|2021-07-13 03:05:00|1351.5|1350.3|1351.6|1350.4|1352|1350.8|1351.4|1350.2|36
1626145800000|2021-07-13 03:10:00|1351.5|1350.3|1351.2|1350|1351.7|1350.5|1351.2|1350|45
1626146100000|2021-07-13 03:15:00|1351.4|1350.2|1351.7|1350.5|1351.9|1350.7|1351.2|1350|37
1626146400000|2021-07-13 03:20:00|1351.9|1350.7|1352.5|1351.3|1352.5|1351.3|1351.5|1350.3|57
1626146700000|2021-07-13 03:25:00|1352.7|1351.5|1353.9|1352.7|1353.9|1352.7|1352.5|1351.3|75
1626147000000|2021-07-13 03:30:00|1353.7|1352.5|1355|1353.8|1355.4|1354.2|1353.7|1352.5|113
1626147300000|2021-07-13 03:35:00|1354.7|1353.5|1354.1|1352.9|1355|1353.8|1353.9|1352.7|17
1626147600000|2021-07-13 03:40:00|1354|1352.8|1354.1|1352.9|1354.4|1353.2|1353.4|1352.2|17
1626147900000|2021-07-13 03:45:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|3
1626148200000|2021-07-13 03:50:00|1353.8|1352.6|1353.2|1352|1353.9|1352.7|1353.2|1352|19
1626148500000|2021-07-13 03:55:00|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.7|1351.5|26
1626148800000|2021-07-13 04:00:00|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|3
1626149100000|2021-07-13 04:05:00|1353|1351.8|1351.7|1350.5|1353|1351.8|1351.7|1350.5|32
1626149400000|2021-07-13 04:10:00|1352.5|1351.3|1352.4|1351.2|1352.6|1351.4|1352.2|1351|23
1626149700000|2021-07-13 04:15:00|1352.3|1351.1|1352.1|1350.9|1352.4|1351.2|1352|1350.8|9
1626150000000|2021-07-13 04:20:00|1352.4|1351.2|1352.6|1351.4|1352.7|1351.5|1352.1|1350.9|4
1626150300000|2021-07-13 04:25:00|1352.5|1351.3|1352.7|1351.5|1353.4|1352.2|1352.2|1351|43
1626150600000|2021-07-13 04:30:00|1352.9|1351.7|1351.6|1350.4|1352.9|1351.7|1351.4|1350.2|44
1626150900000|2021-07-13 04:35:00|1351.9|1350.7|1352.6|1351.4|1352.6|1351.4|1351.2|1350|33
1626151200000|2021-07-13 04:40:00|1352.5|1351.3|1351.8|1350.6|1352.6|1351.4|1351.6|1350.4|23
1626151500000|2021-07-13 04:45:00|1351.9|1350.7|1351.4|1350.2|1352.1|1350.9|1351.4|1350.2|20
1626151800000|2021-07-13 04:50:00|1351.3|1350.1|1350.6|1349.4|1351.3|1350.1|1350.4|1349.2|25
1626152100000|2021-07-13 04:55:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|10
1626152400000|2021-07-13 05:00:00|1350.3|1349.1|1350.9|1349.7|1350.9|1349.7|1349.9|1348.7|18
1626152700000|2021-07-13 05:05:00|1350.8|1349.6|1350.5|1349.3|1350.9|1349.7|1350.1|1348.9|13
1626153000000|2021-07-13 05:10:00|1350.4|1349.2|1349.8|1348.6|1350.6|1349.4|1349.8|1348.6|35
1626153300000|2021-07-13 05:15:00|1350.1|1348.9|1349.1|1347.9|1350.6|1349.4|1349|1347.8|65
1626153600000|2021-07-13 05:20:00|1349.2|1348|1350.9|1349.7|1350.9|1349.7|1349.2|1348|69
1626153900000|2021-07-13 05:25:00|1350.8|1349.6|1349.9|1348.7|1350.8|1349.6|1349.7|1348.5|24
1626154200000|2021-07-13 05:30:00|1350.7|1349.5|1350|1348.8|1351|1349.8|1350|1348.8|34
1626154500000|2021-07-13 05:35:00|1349.8|1348.6|1348.6|1347.4|1349.9|1348.7|1348.6|1347.4|48
1626154800000|2021-07-13 05:40:00|1348.9|1347.7|1348.9|1347.7|1349.3|1348.1|1348.9|1347.7|16
1626155100000|2021-07-13 05:45:00|1349|1347.8|1352|1350.8|1352.4|1351.2|1349|1347.8|40
1626155400000|2021-07-13 05:50:00|1352.1|1350.9|1351.4|1350.2|1352.3|1351.1|1351.3|1350.1|26
1626155700000|2021-07-13 05:55:00|1351.5|1350.3|1351.4|1350.2|1351.6|1350.4|1350.5|1349.3|25
1626156000000|2021-07-13 06:00:00|1351.6|1350.4|1353.5|1352.3|1353.6|1352.4|1351.6|1350.4|32
1626156300000|2021-07-13 06:05:00|1353.4|1352.2|1353.6|1352.4|1354.4|1353.2|1353.3|1352.1|45
1626156600000|2021-07-13 06:10:00|1353.8|1352.6|1353.9|1352.7|1354.1|1352.9|1352.8|1351.6|31
1626156900000|2021-07-13 06:15:00|1354|1352.8|1352.9|1351.7|1354.1|1352.9|1352.9|1351.7|17
1626157200000|2021-07-13 06:20:00|1352.8|1351.6|1352.6|1351.4|1352.9|1351.7|1351.8|1350.6|21
1626157500000|2021-07-13 06:25:00|1352.7|1351.5|1351.9|1350.7|1353|1351.8|1351.9|1350.7|19
1626157800000|2021-07-13 06:30:00|1352.1|1350.9|1354.1|1352.9|1354.2|1353|1352.1|1350.9|54
1626158100000|2021-07-13 06:35:00|1354|1352.8|1354.4|1353.2|1355.1|1353.9|1354|1352.8|28
1626158400000|2021-07-13 06:40:00|1354.3|1353.1|1352.9|1351.7|1354.4|1353.2|1352.9|1351.7|24
1626158700000|2021-07-13 06:45:00|1353|1351.8|1354.1|1352.9|1354.1|1352.9|1352.1|1350.9|22
1626159000000|2021-07-13 06:50:00|1354.2|1353|1355.5|1354.3|1356|1354.8|1354.1|1352.9|47
1626159300000|2021-07-13 06:55:00|1355.4|1354.2|1355.3|1354.1|1355.9|1354.7|1354.9|1353.7|93
1626159600000|2021-07-13 07:00:00|1355.1|1353.9|1354.4|1353.2|1355.3|1354.1|1353.9|1352.7|61
1626159900000|2021-07-13 07:05:00|1354.5|1353.3|1352.9|1351.7|1354.5|1353.3|1351.9|1350.7|84
1626160200000|2021-07-13 07:10:00|1352.8|1351.6|1354.9|1353.7|1354.9|1353.7|1352.8|1351.6|80
1626160500000|2021-07-13 07:15:00|1354.8|1353.6|1356.4|1355.2|1357.8|1356.6|1354.8|1353.6|94
1626160800000|2021-07-13 07:20:00|1356.7|1355.5|1355.4|1354.2|1357.4|1356.2|1355.4|1354.2|98
1626161100000|2021-07-13 07:25:00|1355.3|1354.1|1356|1354.8|1356.1|1354.9|1355|1353.8|23
1626161400000|2021-07-13 07:30:00|1356.1|1354.9|1355.1|1353.9|1356.6|1355.4|1355|1353.8|20
1626161700000|2021-07-13 07:35:00|1355|1353.8|1353.9|1352.7|1355.6|1354.4|1353.1|1351.9|44
1626162000000|2021-07-13 07:40:00|1353.5|1352.3|1354.3|1353.1|1355.6|1354.4|1353.5|1352.3|51
1626162300000|2021-07-13 07:45:00|1354.2|1353|1352.9|1351.7|1354.4|1353.2|1352.8|1351.6|21
1626162600000|2021-07-13 07:50:00|1353|1351.8|1353|1351.8|1353.4|1352.2|1352.3|1351.1|18
1626162900000|2021-07-13 07:55:00|1354|1352.8|1352.6|1351.4|1354.1|1352.9|1352|1350.8|40
1626163200000|2021-07-13 08:00:00|1352.5|1351.3|1351.6|1350.4|1352.6|1351.4|1351.4|1350.2|14
1626163500000|2021-07-13 08:05:00|1351.4|1350.2|1351.6|1350.4|1352.6|1351.4|1351.3|1350.1|33
1626163800000|2021-07-13 08:10:00|1351.7|1350.5|1352.9|1351.7|1352.9|1351.7|1351.4|1350.2|77
1626164100000|2021-07-13 08:15:00|1352.8|1351.6|1353.9|1352.7|1354.1|1352.9|1352.8|1351.6|28
1626164400000|2021-07-13 08:20:00|1353.8|1352.6|1353.9|1352.7|1355.2|1354|1353|1351.8|76
1626164700000|2021-07-13 08:25:00|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1352.9|1351.7|37
1626165000000|2021-07-13 08:30:00|1354.4|1353.2|1353.6|1352.4|1355.1|1353.9|1353.6|1352.4|24
1626165300000|2021-07-13 08:35:00|1353.5|1352.3|1352.9|1351.7|1353.5|1352.3|1352.3|1351.1|25
1626165600000|2021-07-13 08:40:00|1352.7|1351.5|1352.9|1351.7|1353.6|1352.4|1352.6|1351.4|19
1626165900000|2021-07-13 08:45:00|1353|1351.8|1353.8|1352.6|1353.9|1352.7|1352.8|1351.6|28
1626166200000|2021-07-13 08:50:00|1353.9|1352.7|1351.9|1350.7|1353.9|1352.7|1351.8|1350.6|67
1626166500000|2021-07-13 08:55:00|1352|1350.8|1351.5|1350.3|1352|1350.8|1351|1349.8|52
1626166800000|2021-07-13 09:00:00|1351.6|1350.4|1349.9|1348.7|1351.8|1350.6|1349.9|1348.7|46
1626167100000|2021-07-13 09:05:00|1349.6|1348.4|1350.4|1349.2|1350.6|1349.4|1349.3|1348.1|48
1626167400000|2021-07-13 09:10:00|1350.1|1348.9|1349.9|1348.7|1350.5|1349.3|1349.6|1348.4|23
1626167700000|2021-07-13 09:15:00|1350|1348.8|1350.7|1349.5|1351.1|1349.9|1349.9|1348.7|13
1626168000000|2021-07-13 09:20:00|1350.6|1349.4|1350.5|1349.3|1350.8|1349.6|1350|1348.8|35
1626168300000|2021-07-13 09:25:00|1350.6|1349.4|1351.1|1349.9|1352|1350.8|1350.5|1349.3|30
1626168600000|2021-07-13 09:30:00|1351|1349.8|1353.5|1352.3|1353.9|1352.7|1350.8|1349.6|51
1626168900000|2021-07-13 09:35:00|1353.6|1352.4|1355|1353.8|1355|1353.8|1353.6|1352.4|82
1626169200000|2021-07-13 09:40:00|1354.7|1353.5|1354|1352.8|1355.3|1354.1|1353.5|1352.3|73
1626169500000|2021-07-13 09:45:00|1354.2|1353|1354.4|1353.2|1354.9|1353.7|1354|1352.8|22
1626169800000|2021-07-13 09:50:00|1354.3|1353.1|1352.9|1351.7|1354.3|1353.1|1352.6|1351.4|13
1626170100000|2021-07-13 09:55:00|1352.8|1351.6|1352.9|1351.7|1353.6|1352.4|1352.4|1351.2|13
1626170400000|2021-07-13 10:00:00|1352.8|1351.6|1352.1|1350.9|1353.6|1352.4|1352|1350.8|34
1626170700000|2021-07-13 10:05:00|1352|1350.8|1352.6|1351.4|1352.9|1351.7|1351.8|1350.6|45
1626171000000|2021-07-13 10:10:00|1352.4|1351.2|1351.8|1350.6|1352.4|1351.2|1351.3|1350.1|68
1626171300000|2021-07-13 10:15:00|1351.6|1350.4|1351.9|1350.7|1352.6|1351.4|1351.5|1350.3|16
1626171600000|2021-07-13 10:20:00|1352|1350.8|1353|1351.8|1353.3|1352.1|1352|1350.8|12
1626171900000|2021-07-13 10:25:00|1352.9|1351.7|1351.9|1350.7|1353|1351.8|1351.8|1350.6|37
1626172200000|2021-07-13 10:30:00|1351.6|1350.4|1350.9|1349.7|1352.6|1351.4|1350.8|1349.6|62
1626172500000|2021-07-13 10:35:00|1351.3|1350.1|1352.9|1351.7|1353.4|1352.2|1351.3|1350.1|100
1626172800000|2021-07-13 10:40:00|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.5|1351.3|23
1626173100000|2021-07-13 10:45:00|1352.7|1351.5|1353.8|1352.6|1353.8|1352.6|1352.6|1351.4|30
1626173400000|2021-07-13 10:50:00|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.5|1352.3|16
1626173700000|2021-07-13 10:55:00|1354.1|1352.9|1352.9|1351.7|1354.8|1353.6|1352.9|1351.7|51
1626174000000|2021-07-13 11:00:00|1353.2|1352|1352.1|1350.9|1353.2|1352|1351.9|1350.7|50
1626174300000|2021-07-13 11:05:00|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.1|1349.9|39
1626174600000|2021-07-13 11:10:00|1351.9|1350.7|1352.1|1350.9|1352.6|1351.4|1351.6|1350.4|14
1626174900000|2021-07-13 11:15:00|1351.9|1350.7|1351.7|1350.5|1352.2|1351|1351.4|1350.2|18
1626175200000|2021-07-13 11:20:00|1351.8|1350.6|1350.8|1349.6|1352.1|1350.9|1350|1348.8|111
1626175500000|2021-07-13 11:25:00|1351|1349.8|1351.4|1350.2|1352.1|1350.9|1351|1349.8|72
1626175800000|2021-07-13 11:30:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1350.9|1349.7|50
1626176100000|2021-07-13 11:35:00|1351.9|1350.7|1351.6|1350.4|1351.9|1350.7|1351.4|1350.2|25
1626176400000|2021-07-13 11:40:00|1351.4|1350.2|1351.4|1350.2|1351.7|1350.5|1351.3|1350.1|13
1626176700000|2021-07-13 11:45:00|1351.5|1350.3|1351.9|1350.7|1352.1|1350.9|1351.3|1350.1|50
1626177000000|2021-07-13 11:50:00|1351.8|1350.6|1353|1351.8|1353|1351.8|1351.4|1350.2|27
1626177300000|2021-07-13 11:55:00|1352.9|1351.7|1353.9|1352.7|1354|1352.8|1352.5|1351.3|76
1626177600000|2021-07-13 12:00:00|1353.6|1352.4|1352.6|1351.4|1354.4|1353.2|1352.6|1351.4|61
1626177900000|2021-07-13 12:05:00|1352.5|1351.3|1355.3|1354.1|1355.6|1354.4|1352.5|1351.3|115
1626178200000|2021-07-13 12:10:00|1355.5|1354.3|1358.8|1357.6|1358.8|1357.6|1355.1|1353.9|448
1626178500000|2021-07-13 12:15:00|1359|1357.8|1359.8|1358.6|1361|1359.8|1358.5|1357.3|437
1626178800000|2021-07-13 12:20:00|1360.2|1359|1360.8|1359.6|1361.5|1360.3|1359.1|1357.9|258
1626179100000|2021-07-13 12:25:00|1361.2|1360|1363.3|1362.1|1364|1362.8|1361.2|1360|474
1626179400000|2021-07-13 12:30:00|1363.2|1362|1359.4|1358.2|1363.2|1362|1356.8|1355.6|441
1626179700000|2021-07-13 12:35:00|1359.1|1357.9|1360.9|1359.7|1361.5|1360.3|1359|1357.8|218
1626180000000|2021-07-13 12:40:00|1361.1|1359.9|1360|1358.8|1361.9|1360.7|1359.4|1358.2|131
1626183000000|2021-07-13 13:30:00|1358|1356.8|1356.9|1355.7|1360.7|1359.5|1355|1353.8|2673
1626183300000|2021-07-13 13:35:00|1356.8|1355.6|1360.3|1359.1|1360.4|1359.2|1354.9|1353.7|1088
1626183600000|2021-07-13 13:40:00|1360.4|1359.2|1359.3|1358.1|1363|1361.8|1358.5|1357.3|1727
1626183900000|2021-07-13 13:45:00|1359.5|1358.3|1362.5|1361.3|1363.3|1362.1|1358.8|1357.6|1553
1626184200000|2021-07-13 13:50:00|1363|1361.8|1361.2|1360|1363.8|1362.6|1360.7|1359.5|1260
1626184500000|2021-07-13 13:55:00|1361|1359.8|1360.5|1359.3|1362.8|1361.6|1359.5|1358.3|1208
1626184800000|2021-07-13 14:00:00|1360.8|1359.6|1357.8|1356.6|1360.9|1359.7|1357.4|1356.2|895
1626185100000|2021-07-13 14:05:00|1357.7|1356.5|1358.5|1357.3|1359.7|1358.5|1357.5|1356.3|692
1626185400000|2021-07-13 14:10:00|1358.8|1357.6|1355.3|1354.1|1359.5|1358.3|1355|1353.8|804
1626185700000|2021-07-13 14:15:00|1355.2|1354|1354.2|1353|1356.8|1355.6|1354|1352.8|758
1626186000000|2021-07-13 14:20:00|1354.3|1353.1|1356.8|1355.6|1357|1355.8|1353.4|1352.2|767
1626186300000|2021-07-13 14:25:00|1356.9|1355.7|1357.8|1356.6|1358.3|1357.1|1355.3|1354.1|1146
1626186600000|2021-07-13 14:30:00|1357.9|1356.7|1360|1358.8|1360.8|1359.6|1357.7|1356.5|883
1626186900000|2021-07-13 14:35:00|1360.2|1359|1358.8|1357.6|1360.8|1359.6|1358.4|1357.2|887
1626187200000|2021-07-13 14:40:00|1358.9|1357.7|1359.5|1358.3|1360.3|1359.1|1358.5|1357.3|814
1626187500000|2021-07-13 14:45:00|1359.7|1358.5|1361.5|1360.3|1362.2|1361|1359.4|1358.2|536
1626187800000|2021-07-13 14:50:00|1361.7|1360.5|1362.4|1361.2|1362.5|1361.3|1360.2|1359|334
1626188100000|2021-07-13 14:55:00|1362.5|1361.3|1363|1361.8|1363.8|1362.6|1362.3|1361.1|506
1626188400000|2021-07-13 15:00:00|1363.4|1362.2|1359.8|1358.6|1363.8|1362.6|1359.7|1358.5|327
1626188700000|2021-07-13 15:05:00|1360|1358.8|1362.5|1361.3|1362.8|1361.6|1359.4|1358.2|438
1626189000000|2021-07-13 15:10:00|1362.4|1361.2|1360.3|1359.1|1362.7|1361.5|1360.3|1359.1|316
1626189300000|2021-07-13 15:15:00|1360.2|1359|1361.2|1360|1361.9|1360.7|1359.6|1358.4|218
1626189600000|2021-07-13 15:20:00|1361|1359.8|1359.4|1358.2|1361.2|1360|1359.3|1358.1|302
1626189900000|2021-07-13 15:25:00|1359.5|1358.3|1359.4|1358.2|1360.8|1359.6|1359.3|1358.1|272
1626190200000|2021-07-13 15:30:00|1359.3|1358.1|1359.7|1358.5|1360|1358.8|1358|1356.8|361
1626190500000|2021-07-13 15:35:00|1359.5|1358.3|1361.8|1360.6|1362|1360.8|1359.5|1358.3|291
1626190800000|2021-07-13 15:40:00|1361.9|1360.7|1363.8|1362.6|1364|1362.8|1361.2|1360|634
1626191100000|2021-07-13 15:45:00|1363.7|1362.5|1365.4|1364.2|1366.8|1365.6|1363.7|1362.5|678
1626191400000|2021-07-13 15:50:00|1365.7|1364.5|1361.9|1360.7|1366|1364.8|1361.6|1360.4|530
1626191700000|2021-07-13 15:55:00|1361.7|1360.5|1364|1362.8|1364.2|1363|1361.3|1360.1|548
1626192000000|2021-07-13 16:00:00|1364.2|1363|1363.2|1362|1364.9|1363.7|1363.2|1362|632
1626192300000|2021-07-13 16:05:00|1363.3|1362.1|1362.2|1361|1363.4|1362.2|1360.8|1359.6|202
1626192600000|2021-07-13 16:10:00|1362|1360.8|1363.5|1362.3|1365.2|1364|1362|1360.8|208
1626192900000|2021-07-13 16:15:00|1363.8|1362.6|1363.8|1362.6|1364.5|1363.3|1362.9|1361.7|242
1626193200000|2021-07-13 16:20:00|1363.9|1362.7|1363.3|1362.1|1365.3|1364.1|1362.8|1361.6|308
1626193500000|2021-07-13 16:25:00|1363.5|1362.3|1362.1|1360.9|1363.5|1362.3|1360.4|1359.2|306
1626193800000|2021-07-13 16:30:00|1361.9|1360.7|1360.1|1358.9|1363.3|1362.1|1359.6|1358.4|369
1626194100000|2021-07-13 16:35:00|1360.2|1359|1358.8|1357.6|1361.5|1360.3|1357.9|1356.7|491
1626194400000|2021-07-13 16:40:00|1358.9|1357.7|1358.6|1357.4|1359.8|1358.6|1356.8|1355.6|595
1626194700000|2021-07-13 16:45:00|1358.7|1357.5|1359.4|1358.2|1359.4|1358.2|1357.7|1356.5|362
1626195000000|2021-07-13 16:50:00|1359.5|1358.3|1359.1|1357.9|1359.9|1358.7|1358.7|1357.5|251
1626195300000|2021-07-13 16:55:00|1359.2|1358|1357.8|1356.6|1359.4|1358.2|1357.6|1356.4|355
1626195600000|2021-07-13 17:00:00|1357.9|1356.7|1358.6|1357.4|1359.6|1358.4|1357.3|1356.1|483
1626195900000|2021-07-13 17:05:00|1358.4|1357.2|1358.2|1357|1359.3|1358.1|1357.6|1356.4|261
1626196200000|2021-07-13 17:10:00|1358.3|1357.1|1357.6|1356.4|1359.3|1358.1|1357.6|1356.4|161
1626196500000|2021-07-13 17:15:00|1357.7|1356.5|1358.7|1357.5|1359.1|1357.9|1357.3|1356.1|214
1626196800000|2021-07-13 17:20:00|1358.5|1357.3|1358.6|1357.4|1358.8|1357.6|1357.8|1356.6|216
1626197100000|2021-07-13 17:25:00|1358.7|1357.5|1357.9|1356.7|1358.9|1357.7|1357.1|1355.9|304
1626197400000|2021-07-13 17:30:00|1357.8|1356.6|1359.1|1357.9|1359.3|1358.1|1356.8|1355.6|238
1626197700000|2021-07-13 17:35:00|1358.9|1357.7|1358.6|1357.4|1360|1358.8|1358.6|1357.4|280
1626198000000|2021-07-13 17:40:00|1358.3|1357.1|1356.6|1355.4|1359.1|1357.9|1356.6|1355.4|249
1626198300000|2021-07-13 17:45:00|1356.7|1355.5|1355.2|1354|1356.7|1355.5|1354.8|1353.6|395
1626198600000|2021-07-13 17:50:00|1355.3|1354.1|1355.7|1354.5|1356.3|1355.1|1354.8|1353.6|362
1626198900000|2021-07-13 17:55:00|1355.8|1354.6|1356.6|1355.4|1357|1355.8|1355.6|1354.4|415
1626199200000|2021-07-13 18:00:00|1356.8|1355.6|1356.1|1354.9|1357.1|1355.9|1355.4|1354.2|553
1626199500000|2021-07-13 18:05:00|1356.3|1355.1|1355.1|1353.9|1357.9|1356.7|1354.9|1353.7|690
1626199800000|2021-07-13 18:10:00|1355.2|1354|1353.6|1352.4|1355.3|1354.1|1351.8|1350.6|2480
1626200100000|2021-07-13 18:15:00|1353.8|1352.6|1352.3|1351.1|1353.9|1352.7|1351.1|1349.9|789
1626220800000|2021-07-14 00:00:00|1353.3|1352.1|1349.5|1348.3|1354|1352.8|1349.3|1348.1|388
1626221100000|2021-07-14 00:05:00|1349.6|1348.4|1350.8|1349.6|1351.2|1350|1349.5|1348.3|168
1626221400000|2021-07-14 00:10:00|1351|1349.8|1348.7|1347.5|1351|1349.8|1347.3|1346.1|196
1626221700000|2021-07-14 00:15:00|1348.5|1347.3|1348.3|1347.1|1349|1347.8|1347.8|1346.6|133
1626222000000|2021-07-14 00:20:00|1348.2|1347|1346.7|1345.5|1348.3|1347.1|1346.3|1345.1|158
1626222300000|2021-07-14 00:25:00|1346.5|1345.3|1347.3|1346.1|1348.1|1346.9|1346.5|1345.3|138
1626222600000|2021-07-14 00:30:00|1347.2|1346|1348.1|1346.9|1348.1|1346.9|1346.4|1345.2|109
1626222900000|2021-07-14 00:35:00|1348|1346.8|1346.5|1345.3|1348|1346.8|1346.3|1345.1|70
1626223200000|2021-07-14 00:40:00|1346.3|1345.1|1346.5|1345.3|1347.1|1345.9|1346.3|1345.1|236
1626223500000|2021-07-14 00:45:00|1346.3|1345.1|1345.5|1344.3|1346.3|1345.1|1344.5|1343.3|128
1626223800000|2021-07-14 00:50:00|1345.3|1344.1|1345.3|1344.1|1345.6|1344.4|1344.6|1343.4|63
1626224100000|2021-07-14 00:55:00|1345.5|1344.3|1347|1345.8|1347.1|1345.9|1345.3|1344.1|98
1626224400000|2021-07-14 01:00:00|1347.1|1345.9|1349.1|1347.9|1350.2|1349|1347.1|1345.9|411
1626224700000|2021-07-14 01:05:00|1349|1347.8|1345.8|1344.6|1349.3|1348.1|1345.6|1344.4|225
1626225000000|2021-07-14 01:10:00|1345.5|1344.3|1347.5|1346.3|1347.5|1346.3|1345.3|1344.1|69
1626225300000|2021-07-14 01:15:00|1347.4|1346.2|1347.8|1346.6|1348.3|1347.1|1347.1|1345.9|64
1626225600000|2021-07-14 01:20:00|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1346|1344.8|55
1626225900000|2021-07-14 01:25:00|1347.3|1346.1|1350|1348.8|1350.1|1348.9|1347|1345.8|218
1626226200000|2021-07-14 01:30:00|1350.1|1348.9|1351.3|1350.1|1351.8|1350.6|1349.7|1348.5|196
1626226500000|2021-07-14 01:35:00|1351.2|1350|1351.7|1350.5|1352.2|1351|1351.1|1349.9|56
1626226800000|2021-07-14 01:40:00|1351.4|1350.2|1351.5|1350.3|1352|1350.8|1351.3|1350.1|48
1626227100000|2021-07-14 01:45:00|1351.3|1350.1|1352|1350.8|1352.1|1350.9|1351.3|1350.1|26
1626227400000|2021-07-14 01:50:00|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1351.5|1350.3|34
1626227700000|2021-07-14 01:55:00|1351.8|1350.6|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|96
1626228000000|2021-07-14 02:00:00|1350.6|1349.4|1350.2|1349|1350.6|1349.4|1349.6|1348.4|129
1626228300000|2021-07-14 02:05:00|1350.3|1349.1|1350.6|1349.4|1350.7|1349.5|1350.3|1349.1|14
1626228600000|2021-07-14 02:10:00|1350.5|1349.3|1350.6|1349.4|1351.3|1350.1|1350.3|1349.1|93
1626228900000|2021-07-14 02:15:00|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.3|1349.1|15
1626229200000|2021-07-14 02:20:00|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|9
1626229500000|2021-07-14 02:25:00|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|18
1626229800000|2021-07-14 02:30:00|1350.5|1349.3|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|62
1626230100000|2021-07-14 02:35:00|||||||||77
1626230400000|2021-07-14 02:40:00|||||||||46
1626230700000|2021-07-14 02:45:00|1350.1|1348.9|1350.2|1349|1350.2|1349|1349.6|1348.4|23
1626231000000|2021-07-14 02:50:00|1350.5|1349.3|1350.2|1349|1350.6|1349.4|1349.7|1348.5|15
1626231300000|2021-07-14 02:55:00|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1349.6|1348.4|22
1626231600000|2021-07-14 03:00:00|1350.4|1349.2|1350.3|1349.1|1350.8|1349.6|1350.3|1349.1|48
1626231900000|2021-07-14 03:05:00|1350.1|1348.9|1349.5|1348.3|1350.2|1349|1349.5|1348.3|37
1626232200000|2021-07-14 03:10:00|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.5|1348.3|39
1626232500000|2021-07-14 03:15:00|1350|1348.8|1349.8|1348.6|1350.5|1349.3|1349.7|1348.5|29
1626232800000|2021-07-14 03:20:00|1349.6|1348.4|1349.7|1348.5|1349.8|1348.6|1349.3|1348.1|8
1626233100000|2021-07-14 03:25:00|1350|1348.8|1349.8|1348.6|1350.1|1348.9|1349.5|1348.3|12
1626233400000|2021-07-14 03:30:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|7
1626233700000|2021-07-14 03:35:00|1350.1|1348.9|1349.7|1348.5|1350.1|1348.9|1349.6|1348.4|30
1626234000000|2021-07-14 03:40:00|1349.6|1348.4|1350.2|1349|1350.3|1349.1|1349.6|1348.4|71
1626234300000|2021-07-14 03:45:00|1350.1|1348.9|1350.2|1349|1350.2|1349|1349.6|1348.4|38
1626234600000|2021-07-14 03:50:00|1350.4|1349.2|1349.7|1348.5|1350.4|1349.2|1349.6|1348.4|19
1626234900000|2021-07-14 03:55:00|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|26
1626235200000|2021-07-14 04:00:00|1349.2|1348|1349.3|1348.1|1349.6|1348.4|1349.1|1347.9|8
1626235500000|2021-07-14 04:05:00|1349.4|1348.2|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|9
1626235800000|2021-07-14 04:10:00|1348.9|1347.7|1349.3|1348.1|1349.6|1348.4|1348.8|1347.6|18
1626236100000|2021-07-14 04:15:00|1349.4|1348.2|1348.9|1347.7|1349.4|1348.2|1348.8|1347.6|12
1626236400000|2021-07-14 04:20:00|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1626236700000|2021-07-14 04:25:00|1348.8|1347.6|1349.2|1348|1349.3|1348.1|1348.6|1347.4|20
1626237000000|2021-07-14 04:30:00|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1348.9|1347.7|16
1626237300000|2021-07-14 04:35:00|1349|1347.8|1349.3|1348.1|1349.4|1348.2|1349|1347.8|12
1626237600000|2021-07-14 04:40:00|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|5
1626237900000|2021-07-14 04:45:00|1349.1|1347.9|1349.4|1348.2|1349.6|1348.4|1349.1|1347.9|29
1626238200000|2021-07-14 04:50:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.2|1348|14
1626238500000|2021-07-14 04:55:00|1349.5|1348.3|1348.9|1347.7|1349.5|1348.3|1348.9|1347.7|18
1626238800000|2021-07-14 05:00:00|1349.1|1347.9|1349.2|1348|1349.4|1348.2|1348.7|1347.5|23
1626239100000|2021-07-14 05:05:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|14
1626239400000|2021-07-14 05:10:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|38
1626239700000|2021-07-14 05:15:00|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|7
1626240000000|2021-07-14 05:20:00|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|34
1626240300000|2021-07-14 05:25:00|1349.7|1348.5|1351.6|1350.4|1351.6|1350.4|1349.7|1348.5|62
1626240600000|2021-07-14 05:30:00|1351.4|1350.2|1350.7|1349.5|1351.6|1350.4|1350.7|1349.5|22
1626240900000|2021-07-14 05:35:00|1350.9|1349.7|1351.2|1350|1351.7|1350.5|1350.9|1349.7|31
1626241200000|2021-07-14 05:40:00|1351.3|1350.1|1351.9|1350.7|1351.9|1350.7|1350.9|1349.7|35
1626241500000|2021-07-14 05:45:00|1351.8|1350.6|1352.7|1351.5|1352.8|1351.6|1351.4|1350.2|48
1626241800000|2021-07-14 05:50:00|1352.6|1351.4|1351.9|1350.7|1352.7|1351.5|1351.8|1350.6|24
1626242100000|2021-07-14 05:55:00|1351.8|1350.6|1352.4|1351.2|1352.7|1351.5|1351.8|1350.6|43
1626242400000|2021-07-14 06:00:00|1352.5|1351.3|1353.2|1352|1353.9|1352.7|1351.8|1350.6|98
1626242700000|2021-07-14 06:05:00|1353.1|1351.9|1352.8|1351.6|1353.3|1352.1|1352.7|1351.5|29
1626243000000|2021-07-14 06:10:00|1352.9|1351.7|1352.1|1350.9|1352.9|1351.7|1351.8|1350.6|40
1626243300000|2021-07-14 06:15:00|1352.2|1351|1352.4|1351.2|1352.9|1351.7|1352.1|1350.9|18
1626243600000|2021-07-14 06:20:00|1352.6|1351.4|1353.9|1352.7|1353.9|1352.7|1352.6|1351.4|28
1626243900000|2021-07-14 06:25:00|1354.2|1353|1356.2|1355|1356.7|1355.5|1354.2|1353|92
1626244200000|2021-07-14 06:30:00|1356.3|1355.1|1356.9|1355.7|1357.3|1356.1|1355.7|1354.5|89
1626244500000|2021-07-14 06:35:00|1357.1|1355.9|1357.6|1356.4|1358.4|1357.2|1356.7|1355.5|263
1626244800000|2021-07-14 06:40:00|1357.4|1356.2|1358.8|1357.6|1358.8|1357.6|1357.3|1356.1|140
1626245100000|2021-07-14 06:45:00|1358.5|1357.3|1359.7|1358.5|1359.8|1358.6|1358.3|1357.1|200
1626245400000|2021-07-14 06:50:00|1359.4|1358.2|1359.4|1358.2|1359.7|1358.5|1358.5|1357.3|51
1626245700000|2021-07-14 06:55:00|1359.1|1357.9|1359.3|1358.1|1359.4|1358.2|1358.1|1356.9|101
1626246000000|2021-07-14 07:00:00|1359.4|1358.2|1357.9|1356.7|1359.4|1358.2|1357.6|1356.4|82
1626246300000|2021-07-14 07:05:00|1358.2|1357|1356.7|1355.5|1358.4|1357.2|1356.7|1355.5|67
1626246600000|2021-07-14 07:10:00|1356.8|1355.6|1356.9|1355.7|1357.4|1356.2|1356.7|1355.5|18
1626246900000|2021-07-14 07:15:00|1357.1|1355.9|1358.9|1357.7|1358.9|1357.7|1357.1|1355.9|128
1626247200000|2021-07-14 07:20:00|1359.1|1357.9|1359.9|1358.7|1360.3|1359.1|1358.8|1357.6|66
1626247500000|2021-07-14 07:25:00|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1359.4|1358.2|66
1626247800000|2021-07-14 07:30:00|1360.4|1359.2|1360.7|1359.5|1362.4|1361.2|1360.4|1359.2|102
1626248100000|2021-07-14 07:35:00|1360.6|1359.4|1360.3|1359.1|1361.1|1359.9|1359.9|1358.7|40
1626248400000|2021-07-14 07:40:00|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1359.4|1358.2|46
1626248700000|2021-07-14 07:45:00|1360.8|1359.6|1360.2|1359|1360.8|1359.6|1359.7|1358.5|45
1626249000000|2021-07-14 07:50:00|1360.1|1358.9|1358.3|1357.1|1360.1|1358.9|1358.1|1356.9|39
1626249300000|2021-07-14 07:55:00|1358.2|1357|1357.3|1356.1|1358.4|1357.2|1357.3|1356.1|17
1626249600000|2021-07-14 08:00:00|1357.4|1356.2|1356.9|1355.7|1357.9|1356.7|1356.7|1355.5|35
1626249900000|2021-07-14 08:05:00|1357|1355.8|1358.2|1357|1358.2|1357|1356.8|1355.6|27
1626250200000|2021-07-14 08:10:00|1358.1|1356.9|1357.3|1356.1|1358.1|1356.9|1357.3|1356.1|19
1626250500000|2021-07-14 08:15:00|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|28
1626250800000|2021-07-14 08:20:00|1357.8|1356.6|1357.2|1356|1357.8|1356.6|1356.4|1355.2|43
1626251100000|2021-07-14 08:25:00|1357.3|1356.1|1358.4|1357.2|1358.8|1357.6|1357.2|1356|25
1626251400000|2021-07-14 08:30:00|1358.7|1357.5|1358.9|1357.7|1360.1|1358.9|1358.6|1357.4|26
1626251700000|2021-07-14 08:35:00|1359.1|1357.9|1359.3|1358.1|1359.6|1358.4|1358.8|1357.6|10
1626252000000|2021-07-14 08:40:00|1359.4|1358.2|1358.2|1357|1359.6|1358.4|1358.1|1356.9|13
1626252300000|2021-07-14 08:45:00|1358.4|1357.2|1359.2|1358|1359.7|1358.5|1358.4|1357.2|17
1626252600000|2021-07-14 08:50:00|1359.3|1358.1|1359.1|1357.9|1359.4|1358.2|1358.6|1357.4|21
1626252900000|2021-07-14 08:55:00|1359.2|1358|1358.6|1357.4|1359.2|1358|1358.1|1356.9|13
1626253200000|2021-07-14 09:00:00|1358.3|1357.1|1358.5|1357.3|1359.1|1357.9|1358.3|1357.1|16
1626253500000|2021-07-14 09:05:00|1358.4|1357.2|1356.9|1355.7|1358.7|1357.5|1356.8|1355.6|108
1626253800000|2021-07-14 09:10:00|1357.1|1355.9|1357.6|1356.4|1357.9|1356.7|1356.8|1355.6|100
1626254100000|2021-07-14 09:15:00|1357.4|1356.2|1357.9|1356.7|1358|1356.8|1356.8|1355.6|50
1626254400000|2021-07-14 09:20:00|1357.8|1356.6|1356.6|1355.4|1357.8|1356.6|1356.3|1355.1|55
1626254700000|2021-07-14 09:25:00|1356.4|1355.2|1355.6|1354.4|1356.4|1355.2|1354.6|1353.4|318
1626255000000|2021-07-14 09:30:00|1355.5|1354.3|1354.7|1353.5|1355.6|1354.4|1354.3|1353.1|142
1626255300000|2021-07-14 09:35:00|1354.8|1353.6|1353.7|1352.5|1354.9|1353.7|1353.7|1352.5|32
1626255600000|2021-07-14 09:40:00|1353.8|1352.6|1354.2|1353|1355|1353.8|1353.7|1352.5|56
1626255900000|2021-07-14 09:45:00|1354.1|1352.9|1356.1|1354.9|1356.2|1355|1354.1|1352.9|74
1626256200000|2021-07-14 09:50:00|1356|1354.8|1355.3|1354.1|1356|1354.8|1354.3|1353.1|33
1626256500000|2021-07-14 09:55:00|1355.4|1354.2|1354.5|1353.3|1355.4|1354.2|1354.3|1353.1|53
1626256800000|2021-07-14 10:00:00|1354.4|1353.2|1354.9|1353.7|1355.6|1354.4|1353.8|1352.6|52
1626257100000|2021-07-14 10:05:00|1354.8|1353.6|1355.7|1354.5|1356|1354.8|1354.3|1353.1|67
1626257400000|2021-07-14 10:10:00|1355.6|1354.4|1355.4|1354.2|1355.7|1354.5|1354.6|1353.4|67
1626257700000|2021-07-14 10:15:00|1355.6|1354.4|1355.7|1354.5|1356|1354.8|1354.3|1353.1|46
1626258000000|2021-07-14 10:20:00|1355.6|1354.4|1356.4|1355.2|1356.7|1355.5|1355.6|1354.4|38
1626258300000|2021-07-14 10:25:00|1356.3|1355.1|1355.3|1354.1|1356.8|1355.6|1355.3|1354.1|42
1626258600000|2021-07-14 10:30:00|1355.4|1354.2|1355.1|1353.9|1355.8|1354.6|1354.9|1353.7|29
1626258900000|2021-07-14 10:35:00|1355|1353.8|1356|1354.8|1356.7|1355.5|1355|1353.8|38
1626259200000|2021-07-14 10:40:00|1356.1|1354.9|1356|1354.8|1356.2|1355|1355.3|1354.1|23
1626259500000|2021-07-14 10:45:00|1356.1|1354.9|1355.4|1354.2|1356.3|1355.1|1355.3|1354.1|29
1626259800000|2021-07-14 10:50:00|1355.3|1354.1|1354.4|1353.2|1355.3|1354.1|1353.8|1352.6|125
1626260100000|2021-07-14 10:55:00|1354.3|1353.1|1353.4|1352.2|1354.3|1353.1|1353.3|1352.1|108
1626260400000|2021-07-14 11:00:00|1353.3|1352.1|1355.1|1353.9|1355.5|1354.3|1352.9|1351.7|279
1626260700000|2021-07-14 11:05:00|1355|1353.8|1357.7|1356.5|1358|1356.8|1355|1353.8|161
1626261000000|2021-07-14 11:10:00|1357.6|1356.4|1357.9|1356.7|1358.8|1357.6|1356.8|1355.6|183
1626261300000|2021-07-14 11:15:00|1358.1|1356.9|1356.7|1355.5|1359|1357.8|1356.7|1355.5|206
1626261600000|2021-07-14 11:20:00|1356.9|1355.7|1357.3|1356.1|1359.7|1358.5|1356.7|1355.5|160
1626261900000|2021-07-14 11:25:00|1357.7|1356.5|1355.9|1354.7|1357.7|1356.5|1355.8|1354.6|93
1626262200000|2021-07-14 11:30:00|1356|1354.8|1357.3|1356.1|1357.9|1356.7|1355.6|1354.4|227
1626262500000|2021-07-14 11:35:00|1357.2|1356|1356|1354.8|1358.2|1357|1355.8|1354.6|143
1626262800000|2021-07-14 11:40:00|1356.2|1355|1356.4|1355.2|1356.7|1355.5|1355.5|1354.3|81
1626263100000|2021-07-14 11:45:00|1356.5|1355.3|1355.8|1354.6|1356.5|1355.3|1355.7|1354.5|50
1626263400000|2021-07-14 11:50:00|1356|1354.8|1356.4|1355.2|1356.7|1355.5|1355.7|1354.5|43
1626263700000|2021-07-14 11:55:00|1356.8|1355.6|1356.5|1355.3|1357.2|1356|1356.2|1355|101
1626264000000|2021-07-14 12:00:00|1356.8|1355.6|1356.3|1355.1|1357.6|1356.4|1356.2|1355|140
1626264300000|2021-07-14 12:05:00|1356.4|1355.2|1358|1356.8|1358.2|1357|1356.3|1355.1|82
1626264600000|2021-07-14 12:10:00|1358.2|1357|1358.8|1357.6|1359.9|1358.7|1357.9|1356.7|195
1626264900000|2021-07-14 12:15:00|1359.1|1357.9|1360.2|1359|1360.8|1359.6|1358.8|1357.6|214
1626265200000|2021-07-14 12:20:00|1360.4|1359.2|1360.4|1359.2|1360.9|1359.7|1360|1358.8|78
1626265500000|2021-07-14 12:25:00|1360.6|1359.4|1359.2|1358|1361|1359.8|1358.6|1357.4|117
1626265800000|2021-07-14 12:30:00|1359.3|1358.1|1360.5|1359.3|1361.5|1360.3|1358.7|1357.5|229
1626266100000|2021-07-14 12:35:00|1360.7|1359.5|1360.2|1359|1361.9|1360.7|1358.8|1357.6|283
1626266400000|2021-07-14 12:40:00|1360.3|1359.1|1362.5|1361.3|1363.8|1362.6|1360.3|1359.1|369
1626269400000|2021-07-14 13:30:00|1366|1364.8|1375.6|1374.4|1376.8|1375.6|1366|1364.8|4189
1626269700000|2021-07-14 13:35:00|1375.7|1374.5|1379|1377.8|1379|1377.8|1374.3|1373.1|1935
1626270000000|2021-07-14 13:40:00|1378.9|1377.7|1381.3|1380.1|1382|1380.8|1377.1|1375.9|2350
1626270300000|2021-07-14 13:45:00|1381.5|1380.3|1378.5|1377.3|1383.2|1382|1378.5|1377.3|1732
1626270600000|2021-07-14 13:50:00|1378.6|1377.4|1376.3|1375.1|1380.3|1379.1|1375.8|1374.6|1361
1626270900000|2021-07-14 13:55:00|1376.1|1374.9|1374.3|1373.1|1377.2|1376|1373.2|1372|1392
1626271200000|2021-07-14 14:00:00|1374.4|1373.2|1372.6|1371.4|1375.3|1374.1|1371.5|1370.3|1012
1626271500000|2021-07-14 14:05:00|1372.3|1371.1|1375.4|1374.2|1375.5|1374.3|1371.2|1370|1650
1626271800000|2021-07-14 14:10:00|1375|1373.8|1376|1374.8|1376.8|1375.6|1373|1371.8|1258
1626272100000|2021-07-14 14:15:00|1376.1|1374.9|1376.4|1375.2|1377.3|1376.1|1374.5|1373.3|650
1626272400000|2021-07-14 14:20:00|1376.3|1375.1|1374.2|1373|1376.3|1375.1|1371.9|1370.7|659
1626272700000|2021-07-14 14:25:00|1374.3|1373.1|1376.5|1375.3|1377.3|1376.1|1374.3|1373.1|587
1626273000000|2021-07-14 14:30:00|1376.6|1375.4|1376.5|1375.3|1379|1377.8|1376.4|1375.2|441
1626273300000|2021-07-14 14:35:00|1376.6|1375.4|1378.1|1376.9|1378.7|1377.5|1376.3|1375.1|406
1626273600000|2021-07-14 14:40:00|1378.2|1377|1376|1374.8|1378.2|1377|1374.4|1373.2|734
1626273900000|2021-07-14 14:45:00|1376.3|1375.1|1376.1|1374.9|1377.4|1376.2|1375|1373.8|279
1626274200000|2021-07-14 14:50:00|1376|1374.8|1375.4|1374.2|1376.8|1375.6|1374|1372.8|267
1626274500000|2021-07-14 14:55:00|1375.5|1374.3|1375.8|1374.6|1376.4|1375.2|1374.6|1373.4|413
1626274800000|2021-07-14 15:00:00|1375.5|1374.3|1373|1371.8|1376|1374.8|1373|1371.8|438
1626275100000|2021-07-14 15:05:00|1373.2|1372|1371|1369.8|1373.6|1372.4|1370.9|1369.7|429
1626275400000|2021-07-14 15:10:00|1371.1|1369.9|1372.1|1370.9|1372.4|1371.2|1370.4|1369.2|293
1626275700000|2021-07-14 15:15:00|1372.3|1371.1|1373.6|1372.4|1374.6|1373.4|1371.8|1370.6|284
1626276000000|2021-07-14 15:20:00|1373.7|1372.5|1375.1|1373.9|1375.2|1374|1372.8|1371.6|314
1626276300000|2021-07-14 15:25:00|1375.2|1374|1374|1372.8|1375.5|1374.3|1373.5|1372.3|294
1626276600000|2021-07-14 15:30:00|1373.8|1372.6|1371.8|1370.6|1374.2|1373|1371.2|1370|525
1626276900000|2021-07-14 15:35:00|1371.7|1370.5|1369.3|1368.1|1372.3|1371.1|1368.8|1367.6|563
1626277200000|2021-07-14 15:40:00|1369.1|1367.9|1369.7|1368.5|1370|1368.8|1367|1365.8|644
1626277500000|2021-07-14 15:45:00|1369.5|1368.3|1371.8|1370.6|1371.8|1370.6|1369.2|1368|263
1626277800000|2021-07-14 15:50:00|1371.7|1370.5|1371.2|1370|1372|1370.8|1370.5|1369.3|295
1626278100000|2021-07-14 15:55:00|1371.1|1369.9|1372.6|1371.4|1373|1371.8|1371.1|1369.9|706
1626278400000|2021-07-14 16:00:00|1372.7|1371.5|1372.1|1370.9|1374.5|1373.3|1371.5|1370.3|445
1626278700000|2021-07-14 16:05:00|1372.2|1371|1375.2|1374|1375.5|1374.3|1371.5|1370.3|402
1626279000000|2021-07-14 16:10:00|1375.1|1373.9|1376.8|1375.6|1377.1|1375.9|1375|1373.8|599
1626279300000|2021-07-14 16:15:00|1377|1375.8|1378.2|1377|1379|1377.8|1377|1375.8|476
1626279600000|2021-07-14 16:20:00|1378.3|1377.1|1378.6|1377.4|1378.9|1377.7|1376.9|1375.7|335
1626279900000|2021-07-14 16:25:00|1378.4|1377.2|1379.1|1377.9|1379.2|1378|1377.8|1376.6|228
1626280200000|2021-07-14 16:30:00|1379|1377.8|1379|1377.8|1379.4|1378.2|1378.2|1377|333
1626280500000|2021-07-14 16:35:00|1379.2|1378|1378.6|1377.4|1379.6|1378.4|1377.8|1376.6|410
1626280800000|2021-07-14 16:40:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1377.2|1376|531
1626281100000|2021-07-14 16:45:00|1378.9|1377.7|1382|1380.8|1382.2|1381|1378.7|1377.5|958
1626281400000|2021-07-14 16:50:00|1381.9|1380.7|1382.2|1381|1382.8|1381.6|1381|1379.8|514
1626281700000|2021-07-14 16:55:00|1382.3|1381.1|1380.5|1379.3|1383.2|1382|1380|1378.8|785
1626282000000|2021-07-14 17:00:00|1380.2|1379|1379|1377.8|1380.7|1379.5|1378.7|1377.5|651
1626282300000|2021-07-14 17:05:00|1379.1|1377.9|1380.5|1379.3|1380.6|1379.4|1379|1377.8|505
1626282600000|2021-07-14 17:10:00|1380.6|1379.4|1382.9|1381.7|1383.2|1382|1380.5|1379.3|1009
1626282900000|2021-07-14 17:15:00|1383|1381.8|1385|1383.8|1387|1385.8|1382.7|1381.5|977
1626283200000|2021-07-14 17:20:00|1385.1|1383.9|1384|1382.8|1385.1|1383.9|1383|1381.8|800
1626283500000|2021-07-14 17:25:00|1384.3|1383.1|1382|1380.8|1384.5|1383.3|1381.2|1380|656
1626283800000|2021-07-14 17:30:00|1382.2|1381|1382.2|1381|1382.7|1381.5|1381.5|1380.3|376
1626284100000|2021-07-14 17:35:00|1382.4|1381.2|1382|1380.8|1383.5|1382.3|1381.2|1380|388
1626284400000|2021-07-14 17:40:00|1382.1|1380.9|1382.7|1381.5|1383|1381.8|1381.7|1380.5|376
1626284700000|2021-07-14 17:45:00|1382.6|1381.4|1383.4|1382.2|1384.2|1383|1382.5|1381.3|521
1626285000000|2021-07-14 17:50:00|1383.2|1382|1381|1379.8|1383.5|1382.3|1381|1379.8|607
1626285300000|2021-07-14 17:55:00|1380.8|1379.6|1380.1|1378.9|1381.3|1380.1|1379.5|1378.3|567
1626285600000|2021-07-14 18:00:00|1380.2|1379|1380.5|1379.3|1382|1380.8|1380.1|1378.9|605
1626285900000|2021-07-14 18:05:00|1380.6|1379.4|1382.4|1381.2|1382.4|1381.2|1380.1|1378.9|618
1626286200000|2021-07-14 18:10:00|1382.3|1381.1|1384.7|1383.5|1385.8|1384.6|1381.3|1380.1|1320
1626286500000|2021-07-14 18:15:00|1384.5|1383.3|1385|1383.8|1385|1383.8|1383.5|1382.3|783
1626307200000|2021-07-15 00:00:00|1384.1|1382.9|1385.6|1384.4|1390.1|1388.9|1383.8|1382.6|750
1626307500000|2021-07-15 00:05:00|1385.7|1384.5|1383.8|1382.6|1386.5|1385.3|1383.8|1382.6|188
1626307800000|2021-07-15 00:10:00|1383.7|1382.5|1383.5|1382.3|1384.5|1383.3|1383.2|1382|63
1626308100000|2021-07-15 00:15:00|1383.4|1382.2|1384|1382.8|1384.3|1383.1|1383.4|1382.2|76
1626308400000|2021-07-15 00:20:00|1383.9|1382.7|1383.6|1382.4|1384.2|1383|1383.5|1382.3|28
1626308700000|2021-07-15 00:25:00|1383.5|1382.3|1383.7|1382.5|1384.1|1382.9|1383.4|1382.2|43
1626309000000|2021-07-15 00:30:00|1383.8|1382.6|1384.6|1383.4|1384.6|1383.4|1383.5|1382.3|44
1626309300000|2021-07-15 00:35:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1384|1382.8|20
1626309600000|2021-07-15 00:40:00|1384.2|1383|1384.1|1382.9|1384.4|1383.2|1384|1382.8|11
1626309900000|2021-07-15 00:45:00|1384.2|1383|1385.1|1383.9|1385.1|1383.9|1384.2|1383|133
1626310200000|2021-07-15 00:50:00|1385.2|1384|1385.1|1383.9|1385.7|1384.5|1385|1383.8|87
1626310500000|2021-07-15 00:55:00|1385|1383.8|1384.7|1383.5|1385.1|1383.9|1384.3|1383.1|18
1626310800000|2021-07-15 01:00:00|1384.6|1383.4|1382.4|1381.2|1384.6|1383.4|1381.2|1380|308
1626311100000|2021-07-15 01:05:00|1382.5|1381.3|1381.4|1380.2|1384|1382.8|1380.7|1379.5|294
1626311400000|2021-07-15 01:10:00|1381.2|1380|1381.6|1380.4|1381.6|1380.4|1380.8|1379.6|122
1626311700000|2021-07-15 01:15:00|1381.5|1380.3|1382.6|1381.4|1382.8|1381.6|1381|1379.8|54
1626312000000|2021-07-15 01:20:00|1382.5|1381.3|1381.7|1380.5|1382.7|1381.5|1381.2|1380|78
1626312300000|2021-07-15 01:25:00|1381.6|1380.4|1382.5|1381.3|1382.7|1381.5|1381.4|1380.2|35
1626312600000|2021-07-15 01:30:00|1382.4|1381.2|1384.1|1382.9|1384.1|1382.9|1382.4|1381.2|78
1626312900000|2021-07-15 01:35:00|1384|1382.8|1384.4|1383.2|1384.5|1383.3|1383.5|1382.3|73
1626313200000|2021-07-15 01:40:00|1384.5|1383.3|1384.4|1383.2|1385.5|1384.3|1384.1|1382.9|62
1626313500000|2021-07-15 01:45:00|1384.6|1383.4|1384.5|1383.3|1384.9|1383.7|1384.1|1382.9|27
1626313800000|2021-07-15 01:50:00|1384.4|1383.2|1384.5|1383.3|1384.6|1383.4|1384.3|1383.1|41
1626314100000|2021-07-15 01:55:00|1384.7|1383.5|1384.8|1383.6|1384.9|1383.7|1383.7|1382.5|77
1626314400000|2021-07-15 02:00:00|1384.7|1383.5|1384|1382.8|1385.2|1384|1384|1382.8|35
1626314700000|2021-07-15 02:05:00|1383.9|1382.7|1383.6|1382.4|1384.1|1382.9|1382.9|1381.7|37
1626315000000|2021-07-15 02:10:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382.5|1381.3|32
1626315300000|2021-07-15 02:15:00|1383|1381.8|1383.4|1382.2|1383.5|1382.3|1383|1381.8|8
1626315600000|2021-07-15 02:20:00|1383.3|1382.1|1383.4|1382.2|1383.4|1382.2|1382.9|1381.7|9
1626315900000|2021-07-15 02:25:00|1383.5|1382.3|1383.5|1382.3|1383.6|1382.4|1383.2|1382|6
1626316200000|2021-07-15 02:30:00|1383.4|1382.2|1384.1|1382.9|1384.1|1382.9|1382.9|1381.7|9
1626316500000|2021-07-15 02:35:00|1384.2|1383|1384.6|1383.4|1384.6|1383.4|1384|1382.8|22
1626316800000|2021-07-15 02:40:00|1384.5|1383.3|1383.9|1382.7|1384.5|1383.3|1383.4|1382.2|13
1626317100000|2021-07-15 02:45:00|1383.8|1382.6|1383.8|1382.6|1383.9|1382.7|1383.4|1382.2|2
1626317400000|2021-07-15 02:50:00|1383.6|1382.4|1384.5|1383.3|1384.9|1383.7|1383.6|1382.4|29
1626317700000|2021-07-15 02:55:00|1384.4|1383.2|1384.7|1383.5|1384.7|1383.5|1383.8|1382.6|50
1626318000000|2021-07-15 03:00:00|1384.6|1383.4|1385.9|1384.7|1386|1384.8|1384.5|1383.3|49
1626318300000|2021-07-15 03:05:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385|1383.8|54
1626318600000|2021-07-15 03:10:00|1385.3|1384.1|1385.4|1384.2|1385.4|1384.2|1384.4|1383.2|38
1626318900000|2021-07-15 03:15:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1385|1383.8|35
1626319200000|2021-07-15 03:20:00|1385.1|1383.9|1384.4|1383.2|1385.2|1384|1384.1|1382.9|59
1626319500000|2021-07-15 03:25:00|1384.6|1383.4|1384.2|1383|1384.6|1383.4|1384.2|1383|22
1626319800000|2021-07-15 03:30:00|1384|1382.8|1383.4|1382.2|1384|1382.8|1383.4|1382.2|10
1626320100000|2021-07-15 03:35:00|1383.3|1382.1|1383.1|1381.9|1383.3|1382.1|1382.7|1381.5|15
1626320400000|2021-07-15 03:40:00|1383.2|1382|1383.1|1381.9|1383.4|1382.2|1382.7|1381.5|33
1626320700000|2021-07-15 03:45:00|1382.9|1381.7|1383.6|1382.4|1383.7|1382.5|1382.9|1381.7|9
1626321000000|2021-07-15 03:50:00|1383.5|1382.3|1384.1|1382.9|1384.1|1382.9|1383.5|1382.3|15
1626321300000|2021-07-15 03:55:00|1384|1382.8|1383.4|1382.2|1384|1382.8|1383.2|1382|19
1626321600000|2021-07-15 04:00:00|1383.2|1382|1382.9|1381.7|1383.2|1382|1382.7|1381.5|5
1626321900000|2021-07-15 04:05:00|1382.8|1381.6|1383.2|1382|1383.2|1382|1382.8|1381.6|6
1626322200000|2021-07-15 04:10:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.5|1381.3|5
1626322500000|2021-07-15 04:15:00|1382.7|1381.5|1383.1|1381.9|1383.2|1382|1382.7|1381.5|10
1626322800000|2021-07-15 04:20:00|1382.9|1381.7|1383.5|1382.3|1383.5|1382.3|1382.7|1381.5|11
1626323100000|2021-07-15 04:25:00|1383.2|1382|1383.1|1381.9|1383.5|1382.3|1383.1|1381.9|15
1626323400000|2021-07-15 04:30:00|1383|1381.8|1383.4|1382.2|1383.4|1382.2|1383|1381.8|9
1626323700000|2021-07-15 04:35:00|1383.2|1382|1384.5|1383.3|1384.5|1383.3|1383.1|1381.9|26
1626324000000|2021-07-15 04:40:00|1384.9|1383.7|1384.3|1383.1|1385.7|1384.5|1384.2|1383|102
1626324300000|2021-07-15 04:45:00|1384.4|1383.2|1383.9|1382.7|1384.6|1383.4|1383.7|1382.5|59
1626324600000|2021-07-15 04:50:00|1383.8|1382.6|1383.9|1382.7|1383.9|1382.7|1383.4|1382.2|18
1626324900000|2021-07-15 04:55:00|1383.6|1382.4|1383.2|1382|1383.6|1382.4|1382.2|1381|44
1626325200000|2021-07-15 05:00:00|1383.6|1382.4|1383.7|1382.5|1384.1|1382.9|1383.6|1382.4|13
1626325500000|2021-07-15 05:05:00|1383.9|1382.7|1384.2|1383|1384.2|1383|1383.6|1382.4|35
1626325800000|2021-07-15 05:10:00|1384.1|1382.9|1384.2|1383|1384.4|1383.2|1383.4|1382.2|29
1626326100000|2021-07-15 05:15:00|1384.4|1383.2|1383.9|1382.7|1384.9|1383.7|1383.8|1382.6|20
1626326400000|2021-07-15 05:20:00|1384.1|1382.9|1384.4|1383.2|1384.4|1383.2|1383.5|1382.3|35
1626326700000|2021-07-15 05:25:00|1384.5|1383.3|1385.6|1384.4|1385.6|1384.4|1384.5|1383.3|35
1626327000000|2021-07-15 05:30:00|1385.7|1384.5|1386.2|1385|1386.4|1385.2|1385.2|1384|80
1626327300000|2021-07-15 05:35:00|1386.1|1384.9|1385.1|1383.9|1386.6|1385.4|1385.1|1383.9|54
1626327600000|2021-07-15 05:40:00|1385.4|1384.2|1386.5|1385.3|1386.9|1385.7|1385.2|1384|61
1626327900000|2021-07-15 05:45:00|1386.4|1385.2|1386|1384.8|1386.4|1385.2|1385.2|1384|32
1626328200000|2021-07-15 05:50:00|1385.9|1384.7|1385.9|1384.7|1386.1|1384.9|1385.2|1384|34
1626328500000|2021-07-15 05:55:00|1385.8|1384.6|1385.2|1384|1386|1384.8|1384.7|1383.5|59
1626328800000|2021-07-15 06:00:00|1385.6|1384.4|1386.2|1385|1386.7|1385.5|1385.3|1384.1|60
1626329100000|2021-07-15 06:05:00|1386.4|1385.2|1386.4|1385.2|1386.6|1385.4|1386.2|1385|60
1626329400000|2021-07-15 06:10:00|1386.3|1385.1|1384.3|1383.1|1386.3|1385.1|1384.2|1383|52
1626329700000|2021-07-15 06:15:00|1384.5|1383.3|1386.7|1385.5|1386.8|1385.6|1384.2|1383|141
1626330000000|2021-07-15 06:20:00|1386.6|1385.4|1386.6|1385.4|1386.8|1385.6|1386.2|1385|43
1626330300000|2021-07-15 06:25:00|1386.5|1385.3|1386.1|1384.9|1386.6|1385.4|1385.8|1384.6|60
1626330600000|2021-07-15 06:30:00|1386|1384.8|1386.2|1385|1386.4|1385.2|1385.5|1384.3|18
1626330900000|2021-07-15 06:35:00|1386|1384.8|1386|1384.8|1386|1384.8|1384.9|1383.7|112
1626331200000|2021-07-15 06:40:00|1386.2|1385|1386.6|1385.4|1386.8|1385.6|1386.1|1384.9|27
1626331500000|2021-07-15 06:45:00|1386.5|1385.3|1387|1385.8|1387.2|1386|1386.4|1385.2|49
1626331800000|2021-07-15 06:50:00|1386.9|1385.7|1387.3|1386.1|1387.7|1386.5|1386.8|1385.6|80
1626332100000|2021-07-15 06:55:00|1387.2|1386|1386.9|1385.7|1387.3|1386.1|1386.2|1385|40
1626332400000|2021-07-15 07:00:00|1386.7|1385.5|1386.3|1385.1|1387.1|1385.9|1386.2|1385|31
1626332700000|2021-07-15 07:05:00|1386.2|1385|1383.6|1382.4|1386.2|1385|1383.4|1382.2|33
1626333000000|2021-07-15 07:10:00|1383.4|1382.2|1382.7|1381.5|1383.6|1382.4|1382.6|1381.4|46
1626333300000|2021-07-15 07:15:00|1382.6|1381.4|1385.1|1383.9|1385.3|1384.1|1382.6|1381.4|79
1626333600000|2021-07-15 07:20:00|1385|1383.8|1384.1|1382.9|1385|1383.8|1383.5|1382.3|33
1626333900000|2021-07-15 07:25:00|1384.2|1383|1382|1380.8|1384.2|1383|1382|1380.8|36
1626334200000|2021-07-15 07:30:00|1381.6|1380.4|1380.1|1378.9|1381.9|1380.7|1379.7|1378.5|158
1626334500000|2021-07-15 07:35:00|1379.9|1378.7|1379.7|1378.5|1380|1378.8|1379|1377.8|75
1626334800000|2021-07-15 07:40:00|1380.4|1379.2|1380.9|1379.7|1381.1|1379.9|1380|1378.8|70
1626335100000|2021-07-15 07:45:00|1380.6|1379.4|1381.9|1380.7|1382.6|1381.4|1380.6|1379.4|79
1626335400000|2021-07-15 07:50:00|1381.7|1380.5|1380.6|1379.4|1381.9|1380.7|1380.5|1379.3|158
1626335700000|2021-07-15 07:55:00|1380.5|1379.3|1381.4|1380.2|1381.5|1380.3|1380.5|1379.3|96
1626336000000|2021-07-15 08:00:00|1381.2|1380|1379.9|1378.7|1381.4|1380.2|1379.9|1378.7|89
1626336300000|2021-07-15 08:05:00|1380.1|1378.9|1379.4|1378.2|1380.2|1379|1379.4|1378.2|51
1626336600000|2021-07-15 08:10:00|1379.3|1378.1|1380.1|1378.9|1381.4|1380.2|1379.1|1377.9|26
1626336900000|2021-07-15 08:15:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1379.8|1378.6|31
1626337200000|2021-07-15 08:20:00|1380.5|1379.3|1380.5|1379.3|1381.7|1380.5|1380.5|1379.3|31
1626337500000|2021-07-15 08:25:00|1380.7|1379.5|1382|1380.8|1382.2|1381|1380.5|1379.3|49
1626337800000|2021-07-15 08:30:00|1382.2|1381|1384.1|1382.9|1384.2|1383|1381.5|1380.3|86
1626338100000|2021-07-15 08:35:00|1384|1382.8|1384.4|1383.2|1386.6|1385.4|1383.6|1382.4|107
1626338400000|2021-07-15 08:40:00|1384.5|1383.3|1386|1384.8|1386.5|1385.3|1384.5|1383.3|58
1626338700000|2021-07-15 08:45:00|1386.1|1384.9|1386|1384.8|1386.1|1384.9|1385.1|1383.9|40
1626339000000|2021-07-15 08:50:00|1385.7|1384.5|1385.7|1384.5|1386.5|1385.3|1385.1|1383.9|75
1626339300000|2021-07-15 08:55:00|1385.6|1384.4|1384.6|1383.4|1386.9|1385.7|1384.6|1383.4|74
1626339600000|2021-07-15 09:00:00|1384.5|1383.3|1385.2|1384|1385.8|1384.6|1384|1382.8|85
1626339900000|2021-07-15 09:05:00|1385.1|1383.9|1383.6|1382.4|1385.9|1384.7|1383.3|1382.1|70
1626340200000|2021-07-15 09:10:00|1383.7|1382.5|1383.7|1382.5|1384.5|1383.3|1383.4|1382.2|101
1626340500000|2021-07-15 09:15:00|1383.9|1382.7|1382.6|1381.4|1383.9|1382.7|1382.6|1381.4|71
1626340800000|2021-07-15 09:20:00|1382.5|1381.3|1383.1|1381.9|1383.9|1382.7|1382|1380.8|41
1626341100000|2021-07-15 09:25:00|1383|1381.8|1383.4|1382.2|1384.1|1382.9|1382.4|1381.2|83
1626341400000|2021-07-15 09:30:00|1383.5|1382.3|1383.4|1382.2|1384|1382.8|1382.4|1381.2|194
1626341700000|2021-07-15 09:35:00|1383.2|1382|1382.9|1381.7|1384.1|1382.9|1382.5|1381.3|189
1626342000000|2021-07-15 09:40:00|1382.7|1381.5|1381.9|1380.7|1383.2|1382|1381.9|1380.7|86
1626342300000|2021-07-15 09:45:00|1381.8|1380.6|1382.2|1381|1382.7|1381.5|1381.8|1380.6|136
1626342600000|2021-07-15 09:50:00|1382.5|1381.3|1381.9|1380.7|1383.7|1382.5|1381.8|1380.6|245
1626342900000|2021-07-15 09:55:00|1381.8|1380.6|1384.9|1383.7|1385.5|1384.3|1381.8|1380.6|125
1626343200000|2021-07-15 10:00:00|1385|1383.8|1386.5|1385.3|1386.6|1385.4|1384.5|1383.3|42
1626343500000|2021-07-15 10:05:00|1386.1|1384.9|1385.1|1383.9|1386.9|1385.7|1384.2|1383|112
1626343800000|2021-07-15 10:10:00|1384.9|1383.7|1385.1|1383.9|1385.1|1383.9|1384.1|1382.9|45
1626344100000|2021-07-15 10:15:00|1385|1383.8|1385|1383.8|1385.2|1384|1384.2|1383|54
1626344400000|2021-07-15 10:20:00|1384.9|1383.7|1383.7|1382.5|1385.1|1383.9|1383.5|1382.3|56
1626344700000|2021-07-15 10:25:00|1383.6|1382.4|1382.9|1381.7|1384.7|1383.5|1382.9|1381.7|76
1626345000000|2021-07-15 10:30:00|1382.8|1381.6|1382.4|1381.2|1383.1|1381.9|1382.2|1381|50
1626345300000|2021-07-15 10:35:00|1382.3|1381.1|1383.5|1382.3|1384|1382.8|1382.2|1381|164
1626345600000|2021-07-15 10:40:00|1383.3|1382.1|1381.9|1380.7|1383.3|1382.1|1381.8|1380.6|109
1626345900000|2021-07-15 10:45:00|1381.4|1380.2|1381.5|1380.3|1381.5|1380.3|1381|1379.8|116
1626346200000|2021-07-15 10:50:00|1381.2|1380|1381.4|1380.2|1381.5|1380.3|1380.1|1378.9|66
1626346500000|2021-07-15 10:55:00|1381.3|1380.1|1381.4|1380.2|1382.4|1381.2|1381.3|1380.1|36
1626346800000|2021-07-15 11:00:00|1381.3|1380.1|1381.3|1380.1|1382.8|1381.6|1380.6|1379.4|111
1626347100000|2021-07-15 11:05:00|1381.4|1380.2|1379.1|1377.9|1381.4|1380.2|1378.5|1377.3|227
1626347400000|2021-07-15 11:10:00|1378.9|1377.7|1379.4|1378.2|1379.5|1378.3|1378.8|1377.6|50
1626347700000|2021-07-15 11:15:00|1379.3|1378.1|1379.8|1378.6|1381.1|1379.9|1379|1377.8|154
1626348000000|2021-07-15 11:20:00|1379.7|1378.5|1378.9|1377.7|1380|1378.8|1378.9|1377.7|101
1626348300000|2021-07-15 11:25:00|1379|1377.8|1379|1377.8|1379.1|1377.9|1377.7|1376.5|98
1626348600000|2021-07-15 11:30:00|1379.1|1377.9|1379.8|1378.6|1379.8|1378.6|1377.8|1376.6|217
1626348900000|2021-07-15 11:35:00|1379.6|1378.4|1380.4|1379.2|1380.6|1379.4|1379.3|1378.1|134
1626349200000|2021-07-15 11:40:00|1380.3|1379.1|1382.4|1381.2|1383|1381.8|1380.3|1379.1|213
1626349500000|2021-07-15 11:45:00|1382.5|1381.3|1385.7|1384.5|1386.3|1385.1|1382.4|1381.2|329
1626349800000|2021-07-15 11:50:00|1385.9|1384.7|1385.7|1384.5|1388.1|1386.9|1385.4|1384.2|216
1626350100000|2021-07-15 11:55:00|1385.6|1384.4|1386.6|1385.4|1386.9|1385.7|1384.8|1383.6|103
1626350400000|2021-07-15 12:00:00|1386.4|1385.2|1384.4|1383.2|1387|1385.8|1384.4|1383.2|233
1626350700000|2021-07-15 12:05:00|1384.3|1383.1|1384.1|1382.9|1384.6|1383.4|1383.7|1382.5|73
1626351000000|2021-07-15 12:10:00|1383.9|1382.7|1383.5|1382.3|1384|1382.8|1382.2|1381|91
1626351300000|2021-07-15 12:15:00|1383.4|1382.2|1383|1381.8|1383.7|1382.5|1382.6|1381.4|55
1626351600000|2021-07-15 12:20:00|1382.9|1381.7|1384.2|1383|1384.4|1383.2|1382.3|1381.1|45
1626351900000|2021-07-15 12:25:00|1384.1|1382.9|1385.7|1384.5|1386|1384.8|1383.8|1382.6|79
1626352200000|2021-07-15 12:30:00|1385.9|1384.7|1386.2|1385|1387|1385.8|1384.5|1383.3|129
1626352500000|2021-07-15 12:35:00|1386.4|1385.2|1388.1|1386.9|1388.5|1387.3|1385.8|1384.6|374
1626352800000|2021-07-15 12:40:00|1388|1386.8|1387|1385.8|1388|1386.8|1385.9|1384.7|218
1626355800000|2021-07-15 13:30:00|1386.9|1385.7|1386|1384.8|1388.2|1387|1380.5|1379.3|1779
1626356100000|2021-07-15 13:35:00|1385.9|1384.7|1382.3|1381.1|1386|1384.8|1380.8|1379.6|1016
1626356400000|2021-07-15 13:40:00|1382.2|1381|1381.7|1380.5|1383.8|1382.6|1381.1|1379.9|1129
1626356700000|2021-07-15 13:45:00|1381.8|1380.6|1381.2|1380|1381.8|1380.6|1378.2|1377|1159
1626357000000|2021-07-15 13:50:00|1380.5|1379.3|1376.6|1375.4|1381.6|1380.4|1376.2|1375|1273
1626357300000|2021-07-15 13:55:00|1376.8|1375.6|1380.3|1379.1|1381.6|1380.4|1375.3|1374.1|988
1626357600000|2021-07-15 14:00:00|1380.5|1379.3|1383.1|1381.9|1383.3|1382.1|1379.6|1378.4|967
1626357900000|2021-07-15 14:05:00|1383.2|1382|1381.7|1380.5|1383.6|1382.4|1381.1|1379.9|691
1626358200000|2021-07-15 14:10:00|1381.8|1380.6|1380.3|1379.1|1382.1|1380.9|1379.6|1378.4|609
1626358500000|2021-07-15 14:15:00|1380.6|1379.4|1382|1380.8|1383.3|1382.1|1379.3|1378.1|1279
1626358800000|2021-07-15 14:20:00|1382.1|1380.9|1380.2|1379|1382.3|1381.1|1379.3|1378.1|550
1626359100000|2021-07-15 14:25:00|1380.1|1378.9|1379.6|1378.4|1381.5|1380.3|1379.3|1378.1|425
1626359400000|2021-07-15 14:30:00|1380|1378.8|1381.8|1380.6|1381.8|1380.6|1378.3|1377.1|766
1626359700000|2021-07-15 14:35:00|1381.7|1380.5|1380.9|1379.7|1382.3|1381.1|1380|1378.8|499
1626360000000|2021-07-15 14:40:00|1380.8|1379.6|1379.2|1378|1380.8|1379.6|1378.8|1377.6|518
1626360300000|2021-07-15 14:45:00|1379.3|1378.1|1377.8|1376.6|1379.3|1378.1|1377.5|1376.3|571
1626360600000|2021-07-15 14:50:00|1378|1376.8|1377.8|1376.6|1378.8|1377.6|1376.8|1375.6|694
1626360900000|2021-07-15 14:55:00|1377.9|1376.7|1378.8|1377.6|1379.3|1378.1|1377.3|1376.1|674
1626361200000|2021-07-15 15:00:00|1379.1|1377.9|1379.4|1378.2|1380.4|1379.2|1378.7|1377.5|495
1626361500000|2021-07-15 15:05:00|1379.3|1378.1|1379.9|1378.7|1380.6|1379.4|1378.6|1377.4|412
1626361800000|2021-07-15 15:10:00|1379.8|1378.6|1379.1|1377.9|1380.6|1379.4|1378.6|1377.4|384
1626362100000|2021-07-15 15:15:00|1378.9|1377.7|1381.2|1380|1381.8|1380.6|1378.8|1377.6|366
1626362400000|2021-07-15 15:20:00|1381.1|1379.9|1378.4|1377.2|1381.6|1380.4|1378.1|1376.9|377
1626362700000|2021-07-15 15:25:00|1378.3|1377.1|1378.6|1377.4|1378.9|1377.7|1377.8|1376.6|341
1626363000000|2021-07-15 15:30:00|1378.7|1377.5|1378.6|1377.4|1379.3|1378.1|1378.3|1377.1|262
1626363300000|2021-07-15 15:35:00|1378.7|1377.5|1380.3|1379.1|1380.3|1379.1|1378.3|1377.1|271
1626363600000|2021-07-15 15:40:00|1380.5|1379.3|1382.1|1380.9|1382.4|1381.2|1380.1|1378.9|330
1626363900000|2021-07-15 15:45:00|1382|1380.8|1380.6|1379.4|1382.8|1381.6|1380.6|1379.4|472
1626364200000|2021-07-15 15:50:00|1380.7|1379.5|1377.4|1376.2|1380.7|1379.5|1376.8|1375.6|629
1626364500000|2021-07-15 15:55:00|1377.6|1376.4|1380.1|1378.9|1380.1|1378.9|1377.6|1376.4|616
1626364800000|2021-07-15 16:00:00|1379.8|1378.6|1380.6|1379.4|1381.6|1380.4|1379.6|1378.4|534
1626365100000|2021-07-15 16:05:00|1380.4|1379.2|1380|1378.8|1381.1|1379.9|1379.8|1378.6|632
1626365400000|2021-07-15 16:10:00|1379.8|1378.6|1383.7|1382.5|1384.1|1382.9|1379.8|1378.6|434
1626365700000|2021-07-15 16:15:00|1383.8|1382.6|1384.8|1383.6|1385.8|1384.6|1383.2|1382|534
1626366000000|2021-07-15 16:20:00|1384.9|1383.7|1383.9|1382.7|1386|1384.8|1383.6|1382.4|426
1626366300000|2021-07-15 16:25:00|1383.6|1382.4|1383.5|1382.3|1384.2|1383|1383.3|1382.1|198
1626366600000|2021-07-15 16:30:00|1383.6|1382.4|1385.4|1384.2|1386|1384.8|1383.5|1382.3|505
1626366900000|2021-07-15 16:35:00|1385.5|1384.3|1382.8|1381.6|1385.5|1384.3|1382.8|1381.6|343
1626367200000|2021-07-15 16:40:00|1382.6|1381.4|1384.6|1383.4|1384.6|1383.4|1381.5|1380.3|477
1626367500000|2021-07-15 16:45:00|1384.5|1383.3|1383.5|1382.3|1385.4|1384.2|1383.5|1382.3|283
1626367800000|2021-07-15 16:50:00|1383.6|1382.4|1383.1|1381.9|1383.8|1382.6|1382.4|1381.2|473
1626368100000|2021-07-15 16:55:00|1383.3|1382.1|1383.8|1382.6|1385|1383.8|1383.1|1381.9|222
1626368400000|2021-07-15 17:00:00|1383.7|1382.5|1381.9|1380.7|1384.3|1383.1|1381.7|1380.5|349
1626368700000|2021-07-15 17:05:00|1381.8|1380.6|1380.4|1379.2|1382.3|1381.1|1378.7|1377.5|588
1626369000000|2021-07-15 17:10:00|1380.5|1379.3|1381.3|1380.1|1382.1|1380.9|1380.4|1379.2|389
1626369300000|2021-07-15 17:15:00|1381.4|1380.2|1380.3|1379.1|1381.4|1380.2|1380|1378.8|405
1626369600000|2021-07-15 17:20:00|1380.4|1379.2|1381.1|1379.9|1382|1380.8|1380.1|1378.9|322
1626369900000|2021-07-15 17:25:00|1381|1379.8|1380|1378.8|1381.3|1380.1|1380|1378.8|374
1626370200000|2021-07-15 17:30:00|1380.2|1379|1380.9|1379.7|1381.3|1380.1|1380|1378.8|226
1626370500000|2021-07-15 17:35:00|1380.8|1379.6|1380.5|1379.3|1381.3|1380.1|1380|1378.8|254
1626370800000|2021-07-15 17:40:00|1380.8|1379.6|1379|1377.8|1380.9|1379.7|1378.5|1377.3|528
1626371100000|2021-07-15 17:45:00|1379.1|1377.9|1378.8|1377.6|1379.1|1377.9|1377.5|1376.3|461
1626371400000|2021-07-15 17:50:00|1378.7|1377.5|1378.2|1377|1379|1377.8|1377.5|1376.3|501
1626371700000|2021-07-15 17:55:00|1378.3|1377.1|1378.4|1377.2|1378.8|1377.6|1376.8|1375.6|431
1626372000000|2021-07-15 18:00:00|1378.2|1377|1376.5|1375.3|1379|1377.8|1376.3|1375.1|669
1626372300000|2021-07-15 18:05:00|1376.8|1375.6|1378.3|1377.1|1378.3|1377.1|1375.5|1374.3|829
1626372600000|2021-07-15 18:10:00|1378.6|1377.4|1382|1380.8|1382|1380.8|1377.7|1376.5|1920
1626372900000|2021-07-15 18:15:00|1381.8|1380.6|1380|1378.8|1383|1381.8|1379.6|1378.4|869
1626393600000|2021-07-16 00:00:00|1381.4|1380.2|1382.2|1381|1384.5|1383.3|1378.7|1377.5|445
1626393900000|2021-07-16 00:05:00|1382.3|1381.1|1384.2|1383|1384.6|1383.4|1382.3|1381.1|437
1626394200000|2021-07-16 00:10:00|1384.3|1383.1|1384.7|1383.5|1385.4|1384.2|1384.2|1383|214
1626394500000|2021-07-16 00:15:00|1385.1|1383.9|1383.5|1382.3|1385.2|1384|1383.5|1382.3|120
1626394800000|2021-07-16 00:20:00|1383.3|1382.1|1383.7|1382.5|1383.7|1382.5|1383|1381.8|76
1626395100000|2021-07-16 00:25:00|1383.9|1382.7|1383.2|1382|1383.9|1382.7|1382.6|1381.4|58
1626395400000|2021-07-16 00:30:00|1382.8|1381.6|1382.8|1381.6|1383.3|1382.1|1382.7|1381.5|35
1626395700000|2021-07-16 00:35:00|1383|1381.8|1383.2|1382|1383.3|1382.1|1383|1381.8|24
1626396000000|2021-07-16 00:40:00|1383.1|1381.9|1383.3|1382.1|1383.5|1382.3|1383|1381.8|123
1626396300000|2021-07-16 00:45:00|1383.4|1382.2|1384.2|1383|1384.2|1383|1383.3|1382.1|42
1626396600000|2021-07-16 00:50:00|1384.1|1382.9|1383.8|1382.6|1384.2|1383|1383.7|1382.5|17
1626396900000|2021-07-16 00:55:00|1383.7|1382.5|1383.7|1382.5|1384.3|1383.1|1383.6|1382.4|42
1626397200000|2021-07-16 01:00:00|1383.5|1382.3|1383.1|1381.9|1383.5|1382.3|1382.5|1381.3|42
1626397500000|2021-07-16 01:05:00|1383.3|1382.1|1382.3|1381.1|1383.6|1382.4|1381.7|1380.5|228
1626397800000|2021-07-16 01:10:00|1382.2|1381|1383.3|1382.1|1383.5|1382.3|1382.2|1381|40
1626398100000|2021-07-16 01:15:00|1383.5|1382.3|1383.3|1382.1|1384.1|1382.9|1383.2|1382|124
1626398400000|2021-07-16 01:20:00|1383.5|1382.3|1383.3|1382.1|1383.7|1382.5|1383.2|1382|62
1626398700000|2021-07-16 01:25:00|1383.6|1382.4|1383.6|1382.4|1384.1|1382.9|1383.5|1382.3|58
1626399000000|2021-07-16 01:30:00|1383.7|1382.5|1384.7|1383.5|1384.7|1383.5|1383.2|1382|40
1626399300000|2021-07-16 01:35:00|1384.8|1383.6|1385.1|1383.9|1385.1|1383.9|1384.7|1383.5|160
1626399600000|2021-07-16 01:40:00|1385.2|1384|1385.1|1383.9|1385.5|1384.3|1385|1383.8|53
1626399900000|2021-07-16 01:45:00|1384.9|1383.7|1383.7|1382.5|1385.1|1383.9|1383.2|1382|214
1626400200000|2021-07-16 01:50:00|1383.8|1382.6|1383.9|1382.7|1384|1382.8|1383.5|1382.3|93
1626400500000|2021-07-16 01:55:00|1384|1382.8|1383.7|1382.5|1384|1382.8|1382.7|1381.5|131
1626400800000|2021-07-16 02:00:00|1383.8|1382.6|1384.1|1382.9|1384.5|1383.3|1383.8|1382.6|21
1626401100000|2021-07-16 02:05:00|1384|1382.8|1383.9|1382.7|1384.1|1382.9|1383.2|1382|33
1626401400000|2021-07-16 02:10:00|1383.8|1382.6|1383.7|1382.5|1384|1382.8|1383.2|1382|39
1626401700000|2021-07-16 02:15:00|1383.6|1382.4|1383.6|1382.4|1384|1382.8|1383.5|1382.3|15
1626402000000|2021-07-16 02:20:00|1383.4|1382.2|1383.1|1381.9|1383.5|1382.3|1383|1381.8|42
1626402300000|2021-07-16 02:25:00|1383.2|1382|1383.1|1381.9|1383.2|1382|1383|1381.8|16
1626402600000|2021-07-16 02:30:00|1383.2|1382|1383.8|1382.6|1383.8|1382.6|1383.1|1381.9|31
1626402900000|2021-07-16 02:35:00|1383.7|1382.5|1384.7|1383.5|1385|1383.8|1383.7|1382.5|48
1626403200000|2021-07-16 02:40:00|1384.8|1383.6|1385.5|1384.3|1385.5|1384.3|1384.7|1383.5|50
1626403500000|2021-07-16 02:45:00|1385.3|1384.1|1386|1384.8|1386.5|1385.3|1385.2|1384|276
1626403800000|2021-07-16 02:50:00|1385.8|1384.6|1386.1|1384.9|1386.2|1385|1385.7|1384.5|123
1626404100000|2021-07-16 02:55:00|1386.2|1385|1385.9|1384.7|1386.7|1385.5|1385.7|1384.5|101
1626404400000|2021-07-16 03:00:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385.2|1384|19
1626404700000|2021-07-16 03:05:00|1385.3|1384.1|1385.2|1384|1385.5|1384.3|1385|1383.8|279
1626405000000|2021-07-16 03:10:00|1385.5|1384.3|1385.6|1384.4|1385.6|1384.4|1385.1|1383.9|62
1626405300000|2021-07-16 03:15:00|1385.5|1384.3|1385.2|1384|1386|1384.8|1384.9|1383.7|62
1626405600000|2021-07-16 03:20:00|1385|1383.8|1384.4|1383.2|1385|1383.8|1384.4|1383.2|106
1626405900000|2021-07-16 03:25:00|1384.2|1383|1383.6|1382.4|1384.7|1383.5|1383.3|1382.1|116
1626406200000|2021-07-16 03:30:00|1383.7|1382.5|1383.5|1382.3|1384.4|1383.2|1383.5|1382.3|49
1626406500000|2021-07-16 03:35:00|1383.4|1382.2|1383.3|1382.1|1383.4|1382.2|1383.2|1382|5
1626406800000|2021-07-16 03:40:00|1383.4|1382.2|1383.2|1382|1383.5|1382.3|1383.2|1382|20
1626407100000|2021-07-16 03:45:00|1383.4|1382.2|1383.4|1382.2|1383.5|1382.3|1383.2|1382|10
1626407400000|2021-07-16 03:50:00|1383.3|1382.1|1383.4|1382.2|1383.5|1382.3|1383.2|1382|32
1626407700000|2021-07-16 03:55:00|1383.5|1382.3|1383.5|1382.3|1383.5|1382.3|1383.2|1382|28
1626408000000|2021-07-16 04:00:00|||||||||7
1626408300000|2021-07-16 04:05:00|1383.3|1382.1|1383.5|1382.3|1383.5|1382.3|1383.3|1382.1|17
1626408600000|2021-07-16 04:10:00|1383.4|1382.2|1384.2|1383|1384.2|1383|1383.4|1382.2|57
1626408900000|2021-07-16 04:15:00|1384.1|1382.9|1383.9|1382.7|1384.1|1382.9|1383.9|1382.7|5
1626409200000|2021-07-16 04:20:00|1383.8|1382.6|1383.9|1382.7|1383.9|1382.7|1383.7|1382.5|0
1626409500000|2021-07-16 04:25:00|1384|1382.8|1383.6|1382.4|1384|1382.8|1383.6|1382.4|2
1626409800000|2021-07-16 04:30:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1383.5|1382.3|5
1626410400000|2021-07-16 04:40:00|1383.4|1382.2|1383.6|1382.4|1383.6|1382.4|1383.4|1382.2|13
1626410700000|2021-07-16 04:45:00|1383.5|1382.3|1384|1382.8|1384.1|1382.9|1383.5|1382.3|27
1626411000000|2021-07-16 04:50:00|1384.1|1382.9|1383.9|1382.7|1384.1|1382.9|1383.7|1382.5|7
1626411300000|2021-07-16 04:55:00|1384.4|1383.2|1384.4|1383.2|1384.4|1383.2|1384.4|1383.2|24
1626411600000|2021-07-16 05:00:00|1384.3|1383.1|1384.6|1383.4|1384.7|1383.5|1384.2|1383|23
1626411900000|2021-07-16 05:05:00|1384.4|1383.2|1384.6|1383.4|1384.6|1383.4|1384.2|1383|23
1626412200000|2021-07-16 05:10:00|1384.5|1383.3|1384.4|1383.2|1384.6|1383.4|1384.2|1383|33
1626412500000|2021-07-16 05:15:00|1384.2|1383|1384.4|1383.2|1384.5|1383.3|1384.2|1383|10
1626412800000|2021-07-16 05:20:00|1384.3|1383.1|1383.6|1382.4|1384.4|1383.2|1383.5|1382.3|27
1626413100000|2021-07-16 05:25:00|1383.5|1382.3|1383.5|1382.3|1383.7|1382.5|1383.2|1382|32
1626413400000|2021-07-16 05:30:00|1383.3|1382.1|1384|1382.8|1384|1382.8|1382.7|1381.5|95
1626413700000|2021-07-16 05:35:00|1383.9|1382.7|1383.9|1382.7|1383.9|1382.7|1383.2|1382|32
1626414000000|2021-07-16 05:40:00|1383.8|1382.6|1383.5|1382.3|1384|1382.8|1383.2|1382|40
1626414300000|2021-07-16 05:45:00|1383.4|1382.2|1383.7|1382.5|1384|1382.8|1383.2|1382|46
1626414600000|2021-07-16 05:50:00|1384|1382.8|1384.7|1383.5|1384.7|1383.5|1383.7|1382.5|107
1626414900000|2021-07-16 05:55:00|1384.9|1383.7|1384.9|1383.7|1385.5|1384.3|1384.6|1383.4|134
1626415200000|2021-07-16 06:00:00|1385|1383.8|1384.2|1383|1385|1383.8|1384.1|1382.9|51
1626415500000|2021-07-16 06:05:00|1384.1|1382.9|1383.1|1381.9|1384.2|1383|1383.1|1381.9|88
1626415800000|2021-07-16 06:10:00|1383.4|1382.2|1383.4|1382.2|1383.9|1382.7|1383|1381.8|110
1626416100000|2021-07-16 06:15:00|1383.5|1382.3|1384.2|1383|1384.5|1383.3|1383.5|1382.3|46
1626416400000|2021-07-16 06:20:00|1384.4|1383.2|1383.6|1382.4|1384.6|1383.4|1383.6|1382.4|47
1626416700000|2021-07-16 06:25:00|1383.7|1382.5|1383.4|1382.2|1383.9|1382.7|1383.4|1382.2|24
1626417000000|2021-07-16 06:30:00|1383.5|1382.3|1383.9|1382.7|1383.9|1382.7|1382.9|1381.7|67
1626417300000|2021-07-16 06:35:00|1384|1382.8|1384.1|1382.9|1384.2|1383|1383.3|1382.1|64
1626417600000|2021-07-16 06:40:00|1384|1382.8|1384.6|1383.4|1384.7|1383.5|1384|1382.8|37
1626417900000|2021-07-16 06:45:00|1384.7|1383.5|1383.9|1382.7|1384.7|1383.5|1383.9|1382.7|79
1626418200000|2021-07-16 06:50:00|1384|1382.8|1384.4|1383.2|1384.4|1383.2|1383.4|1382.2|64
1626418500000|2021-07-16 06:55:00|1384.2|1383|1384.6|1383.4|1384.7|1383.5|1384.2|1383|31
1626418800000|2021-07-16 07:00:00|1384.5|1383.3|1383.9|1382.7|1384.6|1383.4|1383.5|1382.3|81
1626419100000|2021-07-16 07:05:00|1383.7|1382.5|1383.9|1382.7|1384.5|1383.3|1383.2|1382|72
1626419400000|2021-07-16 07:10:00|1383.7|1382.5|1384.1|1382.9|1384.1|1382.9|1383.1|1381.9|71
1626419700000|2021-07-16 07:15:00|1384|1382.8|1383.2|1382|1384.1|1382.9|1383.2|1382|25
1626420000000|2021-07-16 07:20:00|1383.1|1381.9|1383|1381.8|1383.4|1382.2|1383|1381.8|24
1626420300000|2021-07-16 07:25:00|1383.4|1382.2|1382|1380.8|1383.6|1382.4|1381.9|1380.7|78
1626420600000|2021-07-16 07:30:00|1381.9|1380.7|1381|1379.8|1382|1380.8|1380.1|1378.9|159
1626420900000|2021-07-16 07:35:00|1381.1|1379.9|1381.1|1379.9|1381.2|1380|1380.4|1379.2|33
1626421200000|2021-07-16 07:40:00|1381|1379.8|1380.4|1379.2|1381|1379.8|1380.2|1379|43
1626421500000|2021-07-16 07:45:00|1380.5|1379.3|1382.6|1381.4|1382.8|1381.6|1380.5|1379.3|54
1626421800000|2021-07-16 07:50:00|1382.5|1381.3|1382.4|1381.2|1382.5|1381.3|1381.6|1380.4|37
1626422100000|2021-07-16 07:55:00|1382.5|1381.3|1382.1|1380.9|1382.5|1381.3|1381.6|1380.4|41
1626422400000|2021-07-16 08:00:00|1381.9|1380.7|1381.7|1380.5|1382.2|1381|1381.4|1380.2|39
1626422700000|2021-07-16 08:05:00|1381.6|1380.4|1382.5|1381.3|1383|1381.8|1381.6|1380.4|20
1626423000000|2021-07-16 08:10:00|1382.6|1381.4|1383.4|1382.2|1383.5|1382.3|1382.4|1381.2|33
1626423300000|2021-07-16 08:15:00|1383.5|1382.3|1384.1|1382.9|1384.6|1383.4|1383.5|1382.3|92
1626423600000|2021-07-16 08:20:00|1384|1382.8|1384.6|1383.4|1384.8|1383.6|1384|1382.8|54
1626423900000|2021-07-16 08:25:00|1384.5|1383.3|1384.5|1383.3|1385|1383.8|1384|1382.8|55
1626424200000|2021-07-16 08:30:00|1384.6|1383.4|1385.5|1384.3|1386.2|1385|1384.5|1383.3|124
1626424500000|2021-07-16 08:35:00|1385.6|1384.4|1387.6|1386.4|1388|1386.8|1385.5|1384.3|372
1626424800000|2021-07-16 08:40:00|1387.5|1386.3|1389.2|1388|1389.2|1388|1387|1385.8|170
1626425100000|2021-07-16 08:45:00|1389.4|1388.2|1388.5|1387.3|1389.7|1388.5|1388.4|1387.2|135
1626425400000|2021-07-16 08:50:00|1388.4|1387.2|1388.4|1387.2|1388.4|1387.2|1387.6|1386.4|29
1626425700000|2021-07-16 08:55:00|1388.6|1387.4|1387.9|1386.7|1388.8|1387.6|1387.6|1386.4|30
1626426000000|2021-07-16 09:00:00|1387.8|1386.6|1387.6|1386.4|1388.5|1387.3|1387.5|1386.3|54
1626426300000|2021-07-16 09:05:00|1388|1386.8|1388.1|1386.9|1388.5|1387.3|1387.3|1386.1|28
1626426600000|2021-07-16 09:10:00|1388.2|1387|1389.4|1388.2|1389.4|1388.2|1387.6|1386.4|79
1626426900000|2021-07-16 09:15:00|1389.3|1388.1|1389.8|1388.6|1391|1389.8|1389.3|1388.1|165
1626427200000|2021-07-16 09:20:00|1389.9|1388.7|1388.9|1387.7|1390.1|1388.9|1388.4|1387.2|50
1626427500000|2021-07-16 09:25:00|1388.8|1387.6|1388.2|1387|1389.4|1388.2|1388.2|1387|62
1626427800000|2021-07-16 09:30:00|1388.5|1387.3|1389.7|1388.5|1390.5|1389.3|1388.5|1387.3|45
1626428100000|2021-07-16 09:35:00|1389.5|1388.3|1389.2|1388|1389.7|1388.5|1388.8|1387.6|26
1626428400000|2021-07-16 09:40:00|1389.3|1388.1|1390|1388.8|1390.3|1389.1|1389.2|1388|46
1626428700000|2021-07-16 09:45:00|1390.1|1388.9|1390.1|1388.9|1390.3|1389.1|1389.5|1388.3|43
1626429000000|2021-07-16 09:50:00|1390|1388.8|1390.2|1389|1390.8|1389.6|1389.9|1388.7|66
1626429300000|2021-07-16 09:55:00|1390.1|1388.9|1390.6|1389.4|1390.7|1389.5|1389.8|1388.6|13
1626429600000|2021-07-16 10:00:00|1390.7|1389.5|1389.9|1388.7|1391|1389.8|1389.8|1388.6|109
1626429900000|2021-07-16 10:05:00|1390|1388.8|1390.4|1389.2|1391|1389.8|1389.9|1388.7|87
1626430200000|2021-07-16 10:10:00|1390.6|1389.4|1392.4|1391.2|1392.5|1391.3|1390.6|1389.4|264
1626430500000|2021-07-16 10:15:00|1392.5|1391.3|1392.6|1391.4|1393.2|1392|1391.5|1390.3|106
1626430800000|2021-07-16 10:20:00|1392.5|1391.3|1393|1391.8|1393|1391.8|1391.6|1390.4|114
1626431100000|2021-07-16 10:25:00|1393.2|1392|1391.8|1390.6|1393.4|1392.2|1391.7|1390.5|102
1626431400000|2021-07-16 10:30:00|1391.7|1390.5|1391|1389.8|1391.9|1390.7|1390.4|1389.2|109
1626431700000|2021-07-16 10:35:00|1391.1|1389.9|1390.8|1389.6|1391.4|1390.2|1390.8|1389.6|31
1626432000000|2021-07-16 10:40:00|1391|1389.8|1390.9|1389.7|1391.1|1389.9|1390.1|1388.9|105
1626432300000|2021-07-16 10:45:00|1390.8|1389.6|1390.2|1389|1390.8|1389.6|1390|1388.8|14
1626432600000|2021-07-16 10:50:00|1390.3|1389.1|1390.2|1389|1390.6|1389.4|1389.5|1388.3|37
1626432900000|2021-07-16 10:55:00|1390.1|1388.9|1390.4|1389.2|1390.6|1389.4|1389.8|1388.6|16
1626433200000|2021-07-16 11:00:00|1390.5|1389.3|1391.3|1390.1|1391.5|1390.3|1390.5|1389.3|9
1626433500000|2021-07-16 11:05:00|1391|1389.8|1391.8|1390.6|1391.9|1390.7|1391|1389.8|73
1626433800000|2021-07-16 11:10:00|1392|1390.8|1390.4|1389.2|1392.1|1390.9|1390.4|1389.2|139
1626434100000|2021-07-16 11:15:00|1390.3|1389.1|1390.9|1389.7|1391.7|1390.5|1390.3|1389.1|47
1626434400000|2021-07-16 11:20:00|1391|1389.8|1390.2|1389|1391|1389.8|1390.1|1388.9|98
1626434700000|2021-07-16 11:25:00|1390.1|1388.9|1392.9|1391.7|1392.9|1391.7|1389.9|1388.7|254
1626435000000|2021-07-16 11:30:00|1393.1|1391.9|1394.9|1393.7|1395|1393.8|1392.8|1391.6|234
1626435300000|2021-07-16 11:35:00|1395|1393.8|1394.4|1393.2|1395|1393.8|1393.9|1392.7|56
1626435600000|2021-07-16 11:40:00|1393.9|1392.7|1394.6|1393.4|1394.7|1393.5|1393.6|1392.4|86
1626435900000|2021-07-16 11:45:00|1394.4|1393.2|1395.6|1394.4|1396|1394.8|1394.3|1393.1|127
1626436200000|2021-07-16 11:50:00|1395.7|1394.5|1394.9|1393.7|1396|1394.8|1394.7|1393.5|117
1626436500000|2021-07-16 11:55:00|1394.8|1393.6|1395.9|1394.7|1396.2|1395|1394.6|1393.4|113
1626436800000|2021-07-16 12:00:00|1396|1394.8|1396.9|1395.7|1397|1395.8|1395.6|1394.4|308
1626437100000|2021-07-16 12:05:00|1397|1395.8|1397.9|1396.7|1398.3|1397.1|1396.5|1395.3|382
1626437400000|2021-07-16 12:10:00|1397.8|1396.6|1396.6|1395.4|1397.8|1396.6|1396.6|1395.4|149
1626437700000|2021-07-16 12:15:00|1396.7|1395.5|1396.4|1395.2|1397.6|1396.4|1396|1394.8|176
1626438000000|2021-07-16 12:20:00|1396.5|1395.3|1396|1394.8|1396.8|1395.6|1395.1|1393.9|333
1626438300000|2021-07-16 12:25:00|1395.9|1394.7|1395.9|1394.7|1396|1394.8|1394.9|1393.7|248
1626438600000|2021-07-16 12:30:00|1395.8|1394.6|1395.2|1394|1396.2|1395|1395.2|1394|193
1626438900000|2021-07-16 12:35:00|1395.3|1394.1|1395.1|1393.9|1395.9|1394.7|1395|1393.8|322
1626439200000|2021-07-16 12:40:00|1395.4|1394.2|1395.2|1394|1395.6|1394.4|1394.9|1393.7|178
1626442200000|2021-07-16 13:30:00|1396|1394.8|1397.8|1396.6|1400.7|1399.5|1394.2|1393|2177
1626442500000|2021-07-16 13:35:00|1397.9|1396.7|1398.9|1397.7|1400.4|1399.2|1397.8|1396.6|1151
1626442800000|2021-07-16 13:40:00|1399|1397.8|1398.6|1397.4|1399.2|1398|1396.4|1395.2|854
1626443100000|2021-07-16 13:45:00|1398.7|1397.5|1395.7|1394.5|1400.4|1399.2|1395.6|1394.4|1065
1626443400000|2021-07-16 13:50:00|1395.8|1394.6|1396.9|1395.7|1398|1396.8|1394.3|1393.1|1095
1626443700000|2021-07-16 13:55:00|1396.7|1395.5|1397.3|1396.1|1398.9|1397.7|1396.4|1395.2|549
1626444000000|2021-07-16 14:00:00|1397.6|1396.4|1398.9|1397.7|1399.8|1398.6|1397.3|1396.1|481
1626444300000|2021-07-16 14:05:00|1399.2|1398|1397.7|1396.5|1399.2|1398|1397.7|1396.5|491
1626444600000|2021-07-16 14:10:00|1397.8|1396.6|1395.3|1394.1|1398.3|1397.1|1393.7|1392.5|1201
1626444900000|2021-07-16 14:15:00|1394.9|1393.7|1397.4|1396.2|1398.2|1397|1394.8|1393.6|478
1626445200000|2021-07-16 14:20:00|1397.3|1396.1|1396.6|1395.4|1398.6|1397.4|1394.7|1393.5|565
1626445500000|2021-07-16 14:25:00|1396.7|1395.5|1397.3|1396.1|1397.6|1396.4|1395.4|1394.2|403
1626445800000|2021-07-16 14:30:00|1397.4|1396.2|1400.6|1399.4|1400.7|1399.5|1397.4|1396.2|854
1626446100000|2021-07-16 14:35:00|1400.5|1399.3|1402.3|1401.1|1402.9|1401.7|1398.4|1397.2|833
1626446400000|2021-07-16 14:40:00|1402.4|1401.2|1405.5|1404.3|1405.9|1404.7|1402.4|1401.2|1559
1626446700000|2021-07-16 14:45:00|1405.6|1404.4|1406.6|1405.4|1407.3|1406.1|1405.4|1404.2|1019
1626447000000|2021-07-16 14:50:00|1406.7|1405.5|1408|1406.8|1409.2|1408|1406.7|1405.5|1115
1626447300000|2021-07-16 14:55:00|1407.9|1406.7|1407.8|1406.6|1409.5|1408.3|1406.5|1405.3|826
1626447600000|2021-07-16 15:00:00|1407.9|1406.7|1406.5|1405.3|1408.9|1407.7|1406.4|1405.2|735
1626447900000|2021-07-16 15:05:00|1406.4|1405.2|1407.8|1406.6|1408.4|1407.2|1405.7|1404.5|1031
1626448200000|2021-07-16 15:10:00|1407.9|1406.7|1406|1404.8|1408.9|1407.7|1405.4|1404.2|932
1626448500000|2021-07-16 15:15:00|1405.9|1404.7|1402.7|1401.5|1406.1|1404.9|1402.3|1401.1|916
1626448800000|2021-07-16 15:20:00|1402.2|1401|1401.7|1400.5|1403.7|1402.5|1401.7|1400.5|991
1626449100000|2021-07-16 15:25:00|1401.9|1400.7|1404.1|1402.9|1404.3|1403.1|1401.6|1400.4|599
1626449400000|2021-07-16 15:30:00|1404.2|1403|1404.2|1403|1404.9|1403.7|1403.7|1402.5|425
1626449700000|2021-07-16 15:35:00|1404.4|1403.2|1402.3|1401.1|1404.9|1403.7|1402.1|1400.9|439
1626450000000|2021-07-16 15:40:00|1402.4|1401.2|1404|1402.8|1404.2|1403|1402.3|1401.1|272
1626450300000|2021-07-16 15:45:00|1404.1|1402.9|1404.7|1403.5|1405.7|1404.5|1404.1|1402.9|431
1626450600000|2021-07-16 15:50:00|1404.8|1403.6|1404.3|1403.1|1405.4|1404.2|1403.7|1402.5|271
1626450900000|2021-07-16 15:55:00|1404.4|1403.2|1402.7|1401.5|1404.9|1403.7|1402.6|1401.4|286
1626451200000|2021-07-16 16:00:00|1402.6|1401.4|1402.9|1401.7|1403|1401.8|1401.1|1399.9|456
1626451500000|2021-07-16 16:05:00|1402.8|1401.6|1402.8|1401.6|1403.9|1402.7|1402.7|1401.5|187
1626451800000|2021-07-16 16:10:00|1402.7|1401.5|1402.3|1401.1|1403.2|1402|1401.9|1400.7|149
1626452100000|2021-07-16 16:15:00|1401.9|1400.7|1401.4|1400.2|1401.9|1400.7|1400.7|1399.5|345
1626452400000|2021-07-16 16:20:00|1401.6|1400.4|1401|1399.8|1402.9|1401.7|1400.7|1399.5|696
1626452700000|2021-07-16 16:25:00|1400.9|1399.7|1399.4|1398.2|1400.9|1399.7|1399.4|1398.2|629
1626453000000|2021-07-16 16:30:00|1399.2|1398|1397.2|1396|1399.9|1398.7|1396.4|1395.2|1011
1626453300000|2021-07-16 16:35:00|1396.7|1395.5|1394.8|1393.6|1396.9|1395.7|1394.4|1393.2|751
1626453600000|2021-07-16 16:40:00|1394.7|1393.5|1396.2|1395|1396.9|1395.7|1393.2|1392|916
1626453900000|2021-07-16 16:45:00|1396.1|1394.9|1396.9|1395.7|1396.9|1395.7|1395.4|1394.2|498
1626454200000|2021-07-16 16:50:00|1396.8|1395.6|1399.2|1398|1399.2|1398|1396.2|1395|658
1626454500000|2021-07-16 16:55:00|1399.1|1397.9|1396.5|1395.3|1399.4|1398.2|1396.4|1395.2|380
1626454800000|2021-07-16 17:00:00|1396.9|1395.7|1397.4|1396.2|1398.4|1397.2|1396.9|1395.7|336
1626455100000|2021-07-16 17:05:00|1397.6|1396.4|1397.4|1396.2|1398.9|1397.7|1397.4|1396.2|209
1626455400000|2021-07-16 17:10:00|1397.6|1396.4|1398.2|1397|1398.2|1397|1396.4|1395.2|298
1626455700000|2021-07-16 17:15:00|1398.3|1397.1|1396.4|1395.2|1398.4|1397.2|1396.2|1395|269
1626456000000|2021-07-16 17:20:00|1396.3|1395.1|1397.3|1396.1|1397.4|1396.2|1395.3|1394.1|248
1626456300000|2021-07-16 17:25:00|1397.4|1396.2|1396.8|1395.6|1397.8|1396.6|1396.2|1395|254
1626456600000|2021-07-16 17:30:00|1396.9|1395.7|1398|1396.8|1398.4|1397.2|1396.9|1395.7|204
1626456900000|2021-07-16 17:35:00|1398.1|1396.9|1397.9|1396.7|1399.3|1398.1|1397.9|1396.7|298
1626457200000|2021-07-16 17:40:00|1398|1396.8|1399.5|1398.3|1399.7|1398.5|1397.2|1396|312
1626457500000|2021-07-16 17:45:00|1399.7|1398.5|1397.6|1396.4|1400.1|1398.9|1397.5|1396.3|239
1626457800000|2021-07-16 17:50:00|1397.4|1396.2|1397.4|1396.2|1398.3|1397.1|1396.9|1395.7|381
1626458100000|2021-07-16 17:55:00|1397.5|1396.3|1398|1396.8|1399.7|1398.5|1397.5|1396.3|604
1626458400000|2021-07-16 18:00:00|1398.2|1397|1396.5|1395.3|1399.6|1398.4|1396.4|1395.2|610
1626458700000|2021-07-16 18:05:00|1396.4|1395.2|1395.4|1394.2|1397.7|1396.5|1395.2|1394|574
1626459000000|2021-07-16 18:10:00|1395.6|1394.4|1390.8|1389.6|1396.8|1395.6|1390.1|1388.9|1964
1626459300000|2021-07-16 18:15:00|1390.9|1389.7|1388.2|1387|1391.4|1390.2|1387.5|1386.3|1346
1626652800000|2021-07-19 00:00:00|1414.1|1412.9|1416.3|1415.1|1418.8|1417.6|1412|1410.8|2083
1626653100000|2021-07-19 00:05:00|1415.7|1414.5|1416.3|1415.1|1416.4|1415.2|1413.2|1412|847
1626653400000|2021-07-19 00:10:00|1415.9|1414.7|1415.5|1414.3|1417.5|1416.3|1414.3|1413.1|441
1626653700000|2021-07-19 00:15:00|1415.4|1414.2|1416.8|1415.6|1417.5|1416.3|1414.9|1413.7|179
1626654000000|2021-07-19 00:20:00|1416.5|1415.3|1416.5|1415.3|1417.4|1416.2|1416|1414.8|174
1626654300000|2021-07-19 00:25:00|1416.3|1415.1|1415.9|1414.7|1417.4|1416.2|1415.7|1414.5|169
1626654600000|2021-07-19 00:30:00|1415.8|1414.6|1415.3|1414.1|1415.8|1414.6|1415|1413.8|60
1626654900000|2021-07-19 00:35:00|1415.2|1414|1414.8|1413.6|1415.5|1414.3|1414.2|1413|128
1626655200000|2021-07-19 00:40:00|1414.5|1413.3|1413.8|1412.6|1414.9|1413.7|1413.1|1411.9|232
1626655500000|2021-07-19 00:45:00|1413.9|1412.7|1413.8|1412.6|1414.6|1413.4|1413.7|1412.5|71
1626655800000|2021-07-19 00:50:00|1413.9|1412.7|1414.8|1413.6|1414.8|1413.6|1413.3|1412.1|108
1626656100000|2021-07-19 00:55:00|1414.7|1413.5|1415.5|1414.3|1415.9|1414.7|1414.7|1413.5|164
1626656400000|2021-07-19 01:00:00|1415.4|1414.2|1415.3|1414.1|1415.4|1414.2|1413.3|1412.1|130
1626656700000|2021-07-19 01:05:00|1415.2|1414|1413.9|1412.7|1415.4|1414.2|1413.9|1412.7|82
1626657000000|2021-07-19 01:10:00|1414|1412.8|1414.5|1413.3|1414.7|1413.5|1414|1412.8|43
1626657300000|2021-07-19 01:15:00|1414.6|1413.4|1415.7|1414.5|1416.3|1415.1|1414.4|1413.2|100
1626657600000|2021-07-19 01:20:00|1415.5|1414.3|1415|1413.8|1415.8|1414.6|1414.8|1413.6|32
1626657900000|2021-07-19 01:25:00|1414.8|1413.6|1414.3|1413.1|1415|1413.8|1414.2|1413|43
1626658200000|2021-07-19 01:30:00|1414.2|1413|1413.2|1412|1414.3|1413.1|1412.7|1411.5|109
1626658500000|2021-07-19 01:35:00|1413.1|1411.9|1412.7|1411.5|1413.3|1412.1|1412.7|1411.5|115
1626658800000|2021-07-19 01:40:00|1412.8|1411.6|1411.5|1410.3|1413.2|1412|1411.4|1410.2|190
1626659100000|2021-07-19 01:45:00|1411.4|1410.2|1411.8|1410.6|1412.3|1411.1|1411.2|1410|141
1626659400000|2021-07-19 01:50:00|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1411.2|1410|51
1626659700000|2021-07-19 01:55:00|1411.3|1410.1|1409.2|1408|1411.3|1410.1|1409.2|1408|317
1626660000000|2021-07-19 02:00:00|1409.1|1407.9|1408.6|1407.4|1409.3|1408.1|1408.2|1407|389
1626660300000|2021-07-19 02:05:00|1408.5|1407.3|1407.6|1406.4|1408.5|1407.3|1407.5|1406.3|142
1626660600000|2021-07-19 02:10:00|1407.5|1406.3|1407.5|1406.3|1408.3|1407.1|1406.8|1405.6|132
1626660900000|2021-07-19 02:15:00|1407.3|1406.1|1408.7|1407.5|1408.7|1407.5|1407.2|1406|75
1626661200000|2021-07-19 02:20:00|1408.6|1407.4|1408.5|1407.3|1408.7|1407.5|1408.2|1407|30
1626661500000|2021-07-19 02:25:00|1408.6|1407.4|1409.8|1408.6|1410|1408.8|1408.6|1407.4|59
1626661800000|2021-07-19 02:30:00|1410|1408.8|1409.9|1408.7|1410|1408.8|1408.9|1407.7|86
1626662100000|2021-07-19 02:35:00|1409.7|1408.5|1408.6|1407.4|1409.7|1408.5|1408|1406.8|220
1626662400000|2021-07-19 02:40:00|1408.5|1407.3|1408.8|1407.6|1408.8|1407.6|1408.2|1407|58
1626662700000|2021-07-19 02:45:00|1408.7|1407.5|1408.7|1407.5|1408.9|1407.7|1408.2|1407|152
1626663000000|2021-07-19 02:50:00|1408.5|1407.3|1408.5|1407.3|1409|1407.8|1408.2|1407|121
1626663300000|2021-07-19 02:55:00|1408.4|1407.2|1409.2|1408|1410|1408.8|1408.2|1407|155
1626663600000|2021-07-19 03:00:00|1409.1|1407.9|1409|1407.8|1409.1|1407.9|1409|1407.8|112
1626663900000|2021-07-19 03:05:00|1408.9|1407.7|1407.5|1406.3|1408.9|1407.7|1407.5|1406.3|177
1626664200000|2021-07-19 03:10:00|1407.7|1406.5|1408|1406.8|1408|1406.8|1407.6|1406.4|73
1626664500000|2021-07-19 03:15:00|1408.3|1407.1|1408.2|1407|1409.1|1407.9|1408.2|1407|207
1626664800000|2021-07-19 03:20:00|1408.3|1407.1|1407.5|1406.3|1408.5|1407.3|1407.5|1406.3|135
1626665100000|2021-07-19 03:25:00|1407.6|1406.4|1407.7|1406.5|1407.7|1406.5|1407|1405.8|53
1626665400000|2021-07-19 03:30:00|1407.2|1406|1407.7|1406.5|1407.7|1406.5|1407.2|1406|29
1626665700000|2021-07-19 03:35:00|||||||||58
1626666000000|2021-07-19 03:40:00|1407.8|1406.6|1409.5|1408.3|1409.5|1408.3|1407.8|1406.6|34
1626666300000|2021-07-19 03:45:00|1409.3|1408.1|1409.9|1408.7|1409.9|1408.7|1408.7|1407.5|75
1626666600000|2021-07-19 03:50:00|1410|1408.8|1409|1407.8|1410|1408.8|1408.9|1407.7|39
1626666900000|2021-07-19 03:55:00|1409.1|1407.9|1409.1|1407.9|1409.1|1407.9|1408.6|1407.4|10
1626667200000|2021-07-19 04:00:00|1409.2|1408|1409|1407.8|1409.2|1408|1408.9|1407.7|3
1626667500000|2021-07-19 04:05:00|1409.6|1408.4|1409.6|1408.4|1409.7|1408.5|1409.5|1408.3|37
1626667800000|2021-07-19 04:10:00|1410.4|1409.2|1410.4|1409.2|1410.9|1409.7|1410.4|1409.2|217
1626668100000|2021-07-19 04:15:00|1410.5|1409.3|1410.2|1409|1410.5|1409.3|1410.2|1409|15
1626668400000|2021-07-19 04:20:00|1410.3|1409.1|1410.4|1409.2|1410.6|1409.4|1410.2|1409|20
1626668700000|2021-07-19 04:25:00|1410.3|1409.1|1410.8|1409.6|1410.9|1409.7|1410.3|1409.1|26
1626669000000|2021-07-19 04:30:00|1410.9|1409.7|1410.5|1409.3|1410.9|1409.7|1410.4|1409.2|25
1626669300000|2021-07-19 04:35:00|1410.4|1409.2|1410.4|1409.2|1410.7|1409.5|1410.2|1409|18
1626669600000|2021-07-19 04:40:00|1410.5|1409.3|1410.3|1409.1|1410.7|1409.5|1410.2|1409|24
1626669900000|2021-07-19 04:45:00|1410.2|1409|1410.2|1409|1410.2|1409|1410|1408.8|9
1626670200000|2021-07-19 04:50:00|1410.3|1409.1|1410.3|1409.1|1410.4|1409.2|1410.3|1409.1|16
1626670500000|2021-07-19 04:55:00|1410.2|1409|1410.2|1409|1410.2|1409|1410|1408.8|14
1626670800000|2021-07-19 05:00:00|1410|1408.8|1410.4|1409.2|1410.4|1409.2|1409.9|1408.7|18
1626671100000|2021-07-19 05:05:00|1410.5|1409.3|1410.8|1409.6|1410.9|1409.7|1410.5|1409.3|38
1626671400000|2021-07-19 05:10:00|1410.7|1409.5|1410.8|1409.6|1410.9|1409.7|1410.7|1409.5|12
1626671700000|2021-07-19 05:15:00|1410.9|1409.7|1411.9|1410.7|1411.9|1410.7|1410.7|1409.5|186
1626672000000|2021-07-19 05:20:00|1411.7|1410.5|1411.1|1409.9|1411.9|1410.7|1411.1|1409.9|43
1626672300000|2021-07-19 05:25:00|1411|1409.8|1410.7|1409.5|1411.1|1409.9|1409.9|1408.7|50
1626672600000|2021-07-19 05:30:00|1410.6|1409.4|1409.1|1407.9|1411.9|1410.7|1408.8|1407.6|133
1626672900000|2021-07-19 05:35:00|1409|1407.8|1409.5|1408.3|1409.7|1408.5|1408.4|1407.2|98
1626673200000|2021-07-19 05:40:00|1409.6|1408.4|1407.8|1406.6|1409.7|1408.5|1407.7|1406.5|83
1626673500000|2021-07-19 05:45:00|1407.7|1406.5|1407.9|1406.7|1408.7|1407.5|1407.6|1406.4|103
1626673800000|2021-07-19 05:50:00|1407.8|1406.6|1407.9|1406.7|1408.1|1406.9|1407.7|1406.5|36
1626674100000|2021-07-19 05:55:00|1407.7|1406.5|1408.5|1407.3|1408.5|1407.3|1407.7|1406.5|25
1626674400000|2021-07-19 06:00:00|1408.4|1407.2|1408.7|1407.5|1409.2|1408|1408.2|1407|51
1626674700000|2021-07-19 06:05:00|1408.5|1407.3|1407.7|1406.5|1408.5|1407.3|1407.7|1406.5|68
1626675000000|2021-07-19 06:10:00|1407.8|1406.6|1407.7|1406.5|1407.8|1406.6|1407.7|1406.5|50
1626675300000|2021-07-19 06:15:00|1407.8|1406.6|1407.2|1406|1407.8|1406.6|1407.2|1406|30
1626675600000|2021-07-19 06:20:00|1407|1405.8|1407.9|1406.7|1408.7|1407.5|1406.9|1405.7|79
1626675900000|2021-07-19 06:25:00|1407.7|1406.5|1406.9|1405.7|1408|1406.8|1406.9|1405.7|39
1626676200000|2021-07-19 06:30:00|1407.1|1405.9|1407|1405.8|1407.3|1406.1|1406.4|1405.2|69
1626676500000|2021-07-19 06:35:00|1406.9|1405.7|1406.4|1405.2|1407.2|1406|1406.4|1405.2|88
1626676800000|2021-07-19 06:40:00|1406.5|1405.3|1406.9|1405.7|1407|1405.8|1405.9|1404.7|65
1626677100000|2021-07-19 06:45:00|1407|1405.8|1406.5|1405.3|1407.2|1406|1406.5|1405.3|28
1626677400000|2021-07-19 06:50:00|1406.4|1405.2|1407.3|1406.1|1407.5|1406.3|1406.4|1405.2|80
1626677700000|2021-07-19 06:55:00|1407.2|1406|1406.9|1405.7|1407.5|1406.3|1406.9|1405.7|49
1626678000000|2021-07-19 07:00:00|1407.3|1406.1|1404.8|1403.6|1407.3|1406.1|1404.7|1403.5|131
1626678300000|2021-07-19 07:05:00|1404.7|1403.5|1404.3|1403.1|1404.7|1403.5|1403.5|1402.3|91
1626678600000|2021-07-19 07:10:00|1404.2|1403|1402.3|1401.1|1404.4|1403.2|1402|1400.8|152
1626678900000|2021-07-19 07:15:00|1402.2|1401|1403|1401.8|1403.2|1402|1401.9|1400.7|60
1626679200000|2021-07-19 07:20:00|1402.9|1401.7|1402.5|1401.3|1403.2|1402|1402|1400.8|36
1626679500000|2021-07-19 07:25:00|1402.4|1401.2|1402.9|1401.7|1403|1401.8|1401.9|1400.7|41
1626679800000|2021-07-19 07:30:00|1402.8|1401.6|1402.3|1401.1|1402.9|1401.7|1402.2|1401|45
1626680100000|2021-07-19 07:35:00|1402.2|1401|1401.7|1400.5|1402.3|1401.1|1401.4|1400.2|50
1626680400000|2021-07-19 07:40:00|1401.6|1400.4|1401.7|1400.5|1402.2|1401|1401.3|1400.1|54
1626680700000|2021-07-19 07:45:00|1401.5|1400.3|1402|1400.8|1402.2|1401|1400.2|1399|119
1626681000000|2021-07-19 07:50:00|1401.9|1400.7|1401.8|1400.6|1402|1400.8|1401.5|1400.3|34
1626681300000|2021-07-19 07:55:00|1402|1400.8|1403.5|1402.3|1404|1402.8|1402|1400.8|85
1626681600000|2021-07-19 08:00:00|1403.4|1402.2|1403.5|1402.3|1403.6|1402.4|1402.4|1401.2|49
1626681900000|2021-07-19 08:05:00|1403.3|1402.1|1404.1|1402.9|1405|1403.8|1402.7|1401.5|95
1626682200000|2021-07-19 08:10:00|1403.5|1402.3|1405.9|1404.7|1405.9|1404.7|1402.9|1401.7|72
1626682500000|2021-07-19 08:15:00|1405.8|1404.6|1405.3|1404.1|1405.9|1404.7|1404.3|1403.1|73
1626682800000|2021-07-19 08:20:00|1405.2|1404|1404.9|1403.7|1405.4|1404.2|1404.3|1403.1|38
1626683100000|2021-07-19 08:25:00|1404.8|1403.6|1404.1|1402.9|1404.9|1403.7|1403.7|1402.5|33
1626683400000|2021-07-19 08:30:00|1404.2|1403|1402.6|1401.4|1404.2|1403|1402.6|1401.4|52
1626683700000|2021-07-19 08:35:00|1402.7|1401.5|1401.8|1400.6|1402.9|1401.7|1401.2|1400|84
1626684000000|2021-07-19 08:40:00|1401.7|1400.5|1401|1399.8|1401.7|1400.5|1400.2|1399|81
1626684300000|2021-07-19 08:45:00|1401.2|1400|1400.3|1399.1|1401.2|1400|1399.8|1398.6|126
1626684600000|2021-07-19 08:50:00|1400.1|1398.9|1401.1|1399.9|1401.1|1399.9|1399.2|1398|97
1626684900000|2021-07-19 08:55:00|1401.2|1400|1401.9|1400.7|1401.9|1400.7|1400.3|1399.1|74
1626685200000|2021-07-19 09:00:00|1401.8|1400.6|1401.8|1400.6|1401.9|1400.7|1401.2|1400|38
1626685500000|2021-07-19 09:05:00|1401.5|1400.3|1403|1401.8|1403|1401.8|1400.8|1399.6|42
1626685800000|2021-07-19 09:10:00|1402.9|1401.7|1402.3|1401.1|1402.9|1401.7|1402|1400.8|41
1626686100000|2021-07-19 09:15:00|1402.4|1401.2|1401.4|1400.2|1402.6|1401.4|1401.4|1400.2|28
1626686400000|2021-07-19 09:20:00|1401.3|1400.1|1403.3|1402.1|1403.3|1402.1|1401.3|1400.1|40
1626686700000|2021-07-19 09:25:00|1403.4|1402.2|1403.4|1402.2|1403.4|1402.2|1402|1400.8|62
1626687000000|2021-07-19 09:30:00|1403.3|1402.1|1403|1401.8|1404.4|1403.2|1403|1401.8|82
1626687300000|2021-07-19 09:35:00|1403.2|1402|1403.5|1402.3|1404.3|1403.1|1403.2|1402|71
1626687600000|2021-07-19 09:40:00|1403.7|1402.5|1405|1403.8|1405.2|1404|1403|1401.8|71
1626687900000|2021-07-19 09:45:00|1404.9|1403.7|1404.8|1403.6|1405.1|1403.9|1404.3|1403.1|40
1626688200000|2021-07-19 09:50:00|1404.9|1403.7|1403.5|1402.3|1404.9|1403.7|1403.5|1402.3|39
1626688500000|2021-07-19 09:55:00|1403.7|1402.5|1404.3|1403.1|1404.9|1403.7|1403.4|1402.2|30
1626688800000|2021-07-19 10:00:00|1404.4|1403.2|1402.1|1400.9|1404.7|1403.5|1402|1400.8|46
1626689100000|2021-07-19 10:05:00|1402.2|1401|1401.2|1400|1402.3|1401.1|1401.2|1400|210
1626689400000|2021-07-19 10:10:00|1401.4|1400.2|1402.8|1401.6|1402.9|1401.7|1401.4|1400.2|51
1626689700000|2021-07-19 10:15:00|1402.7|1401.5|1401.5|1400.3|1402.8|1401.6|1401.4|1400.2|55
1626690000000|2021-07-19 10:20:00|1401.4|1400.2|1402.5|1401.3|1402.7|1401.5|1401.4|1400.2|49
1626690300000|2021-07-19 10:25:00|1402.4|1401.2|1401.8|1400.6|1402.5|1401.3|1401.4|1400.2|29
1626690600000|2021-07-19 10:30:00|1401.7|1400.5|1402.8|1401.6|1402.8|1401.6|1401.4|1400.2|93
1626690900000|2021-07-19 10:35:00|1402.9|1401.7|1401.9|1400.7|1403|1401.8|1401.9|1400.7|34
1626691200000|2021-07-19 10:40:00|1401.8|1400.6|1401.5|1400.3|1402.5|1401.3|1401.4|1400.2|40
1626691500000|2021-07-19 10:45:00|1401.6|1400.4|1402.8|1401.6|1403|1401.8|1401.5|1400.3|18
1626691800000|2021-07-19 10:50:00|1402.9|1401.7|1402.3|1401.1|1403|1401.8|1402.2|1401|30
1626692100000|2021-07-19 10:55:00|1402.5|1401.3|1403.4|1402.2|1403.4|1402.2|1401.9|1400.7|80
1626692400000|2021-07-19 11:00:00|1403.5|1402.3|1403.4|1402.2|1404.9|1403.7|1403.2|1402|64
1626692700000|2021-07-19 11:05:00|1403.5|1402.3|1402.4|1401.2|1403.5|1402.3|1402.4|1401.2|22
1626693000000|2021-07-19 11:10:00|1402.1|1400.9|1403.3|1402.1|1403.4|1402.2|1401.8|1400.6|42
1626693300000|2021-07-19 11:15:00|1403.2|1402|1403|1401.8|1403.2|1402|1401.7|1400.5|70
1626693600000|2021-07-19 11:20:00|1403.1|1401.9|1403|1401.8|1403.5|1402.3|1402.7|1401.5|57
1626693900000|2021-07-19 11:25:00|1402.7|1401.5|1404|1402.8|1404|1402.8|1402.7|1401.5|56
1626694200000|2021-07-19 11:30:00|1404.1|1402.9|1403.3|1402.1|1404.8|1403.6|1403.3|1402.1|39
1626694500000|2021-07-19 11:35:00|1403|1401.8|1400.7|1399.5|1403.3|1402.1|1400.7|1399.5|282
1626694800000|2021-07-19 11:40:00|1401|1399.8|1401.1|1399.9|1401.7|1400.5|1400.7|1399.5|119
1626695100000|2021-07-19 11:45:00|1401.2|1400|1402.6|1401.4|1403.7|1402.5|1401|1399.8|181
1626695400000|2021-07-19 11:50:00|1402.5|1401.3|1402.1|1400.9|1402.6|1401.4|1401.1|1399.9|77
1626695700000|2021-07-19 11:55:00|1402.2|1401|1403.2|1402|1403.4|1402.2|1402|1400.8|117
1626696000000|2021-07-19 12:00:00|1403.3|1402.1|1401.1|1399.9|1403.5|1402.3|1401|1399.8|98
1626696300000|2021-07-19 12:05:00|1401|1399.8|1401|1399.8|1401.7|1400.5|1401|1399.8|86
1626696600000|2021-07-19 12:10:00|1401.1|1399.9|1401.2|1400|1401.3|1400.1|1400.7|1399.5|73
1626696900000|2021-07-19 12:15:00|1401.1|1399.9|1401.1|1399.9|1401.8|1400.6|1400.7|1399.5|84
1626697200000|2021-07-19 12:20:00|1401.2|1400|1401.1|1399.9|1401.6|1400.4|1400.2|1399|133
1626697500000|2021-07-19 12:25:00|1400.7|1399.5|1399.7|1398.5|1400.7|1399.5|1399.2|1398|197
1626697800000|2021-07-19 12:30:00|1399.6|1398.4|1400.1|1398.9|1401|1399.8|1398.6|1397.4|290
1626698100000|2021-07-19 12:35:00|1399.8|1398.6|1399.8|1398.6|1400.7|1399.5|1399.1|1397.9|230
1626698400000|2021-07-19 12:40:00|1399.7|1398.5|1399.2|1398|1400.1|1398.9|1398.6|1397.4|143
1626701400000|2021-07-19 13:30:00|1397.2|1396|1398.2|1397|1406.8|1405.6|1395|1393.8|2692
1626701700000|2021-07-19 13:35:00|1398.4|1397.2|1397.1|1395.9|1399.1|1397.9|1394.5|1393.3|1772
1626702000000|2021-07-19 13:40:00|1397|1395.8|1394.7|1393.5|1397|1395.8|1394.2|1393|1104
1626702300000|2021-07-19 13:45:00|1394.6|1393.4|1400.1|1398.9|1400.4|1399.2|1394.6|1393.4|738
1626702600000|2021-07-19 13:50:00|1400|1398.8|1395.3|1394.1|1400|1398.8|1395.2|1394|785
1626702900000|2021-07-19 13:55:00|1395.2|1394|1394.1|1392.9|1396.6|1395.4|1393.2|1392|691
1626703200000|2021-07-19 14:00:00|1394.2|1393|1388.1|1386.9|1394.5|1393.3|1388.1|1386.9|1568
1626703500000|2021-07-19 14:05:00|1388|1386.8|1377.6|1376.4|1388.2|1387|1376.9|1375.7|2702
1626703800000|2021-07-19 14:10:00|1377.7|1376.5|1376|1374.8|1378.5|1377.3|1371.8|1370.6|2488
1626704100000|2021-07-19 14:15:00|1375.9|1374.7|1379.1|1377.9|1380.5|1379.3|1373|1371.8|1810
1626704400000|2021-07-19 14:20:00|1379.3|1378.1|1382.8|1381.6|1384.3|1383.1|1377.4|1376.2|1602
1626704700000|2021-07-19 14:25:00|1382.9|1381.7|1382.6|1381.4|1384.9|1383.7|1380.8|1379.6|1005
1626705000000|2021-07-19 14:30:00|1382.8|1381.6|1385|1383.8|1385.4|1384.2|1381.5|1380.3|653
1626705300000|2021-07-19 14:35:00|1385.4|1384.2|1387.1|1385.9|1387.5|1386.3|1384.5|1383.3|676
1626705600000|2021-07-19 14:40:00|1387.2|1386|1386.6|1385.4|1387.2|1386|1385.2|1384|642
1626705900000|2021-07-19 14:45:00|1386.5|1385.3|1385.7|1384.5|1388.2|1387|1385.5|1384.3|677
1626706200000|2021-07-19 14:50:00|1385.6|1384.4|1386.7|1385.5|1388.1|1386.9|1385.4|1384.2|601
1626706500000|2021-07-19 14:55:00|1386.8|1385.6|1386.3|1385.1|1387.6|1386.4|1386.2|1385|452
1626706800000|2021-07-19 15:00:00|1386.5|1385.3|1386.8|1385.6|1388.7|1387.5|1386|1384.8|435
1626707100000|2021-07-19 15:05:00|1386.9|1385.7|1390|1388.8|1390.4|1389.2|1386.1|1384.9|863
1626707400000|2021-07-19 15:10:00|1390.2|1389|1384.8|1383.6|1390.4|1389.2|1384.7|1383.5|696
1626707700000|2021-07-19 15:15:00|1384.7|1383.5|1383.4|1382.2|1385.5|1384.3|1382.7|1381.5|617
1626708000000|2021-07-19 15:20:00|1383.6|1382.4|1375|1373.8|1384.2|1383|1374.8|1373.6|930
1626708300000|2021-07-19 15:25:00|1374.9|1373.7|1374.2|1373|1375.9|1374.7|1373.3|1372.1|870
1626708600000|2021-07-19 15:30:00|1374.1|1372.9|1378|1376.8|1378.2|1377|1372.7|1371.5|727
1626708900000|2021-07-19 15:35:00|1377.9|1376.7|1377.4|1376.2|1378.2|1377|1375.7|1374.5|526
1626709200000|2021-07-19 15:40:00|1377.5|1376.3|1379.7|1378.5|1380.2|1379|1376.7|1375.5|424
1626709500000|2021-07-19 15:45:00|1379.5|1378.3|1380.5|1379.3|1380.5|1379.3|1378.5|1377.3|431
1626709800000|2021-07-19 15:50:00|1380.6|1379.4|1382.4|1381.2|1382.7|1381.5|1379.2|1378|441
1626710100000|2021-07-19 15:55:00|1382.7|1381.5|1382.6|1381.4|1382.8|1381.6|1380.7|1379.5|288
1626710400000|2021-07-19 16:00:00|1382.7|1381.5|1384.2|1383|1384.9|1383.7|1382.7|1381.5|380
1626710700000|2021-07-19 16:05:00|1384|1382.8|1385.4|1384.2|1386.4|1385.2|1384|1382.8|319
1626711000000|2021-07-19 16:10:00|1385.5|1384.3|1383.9|1382.7|1385.7|1384.5|1383.7|1382.5|427
1626711300000|2021-07-19 16:15:00|1384.1|1382.9|1384.2|1383|1384.9|1383.7|1383.7|1382.5|200
1626711600000|2021-07-19 16:20:00|1384.4|1383.2|1382.6|1381.4|1384.6|1383.4|1380.5|1379.3|386
1626711900000|2021-07-19 16:25:00|1383|1381.8|1381.7|1380.5|1384|1382.8|1381.5|1380.3|301
1626712200000|2021-07-19 16:30:00|1381.6|1380.4|1382|1380.8|1382|1380.8|1380.7|1379.5|203
1626712500000|2021-07-19 16:35:00|1381.8|1380.6|1381.6|1380.4|1382|1380.8|1380.3|1379.1|220
1626712800000|2021-07-19 16:40:00|1381.7|1380.5|1380.2|1379|1381.7|1380.5|1379.2|1378|344
1626713100000|2021-07-19 16:45:00|1379.9|1378.7|1380.5|1379.3|1381.5|1380.3|1379.8|1378.6|228
1626713400000|2021-07-19 16:50:00|1380.3|1379.1|1380.2|1379|1381|1379.8|1379.2|1378|429
1626713700000|2021-07-19 16:55:00|1380.1|1378.9|1380.1|1378.9|1380.5|1379.3|1378.3|1377.1|383
1626714000000|2021-07-19 17:00:00|1380|1378.8|1380.2|1379|1381.2|1380|1379.7|1378.5|235
1626714300000|2021-07-19 17:05:00|1380.1|1378.9|1381.5|1380.3|1381.5|1380.3|1379.6|1378.4|242
1626714600000|2021-07-19 17:10:00|1381.2|1380|1379.5|1378.3|1381.2|1380|1378.7|1377.5|389
1626714900000|2021-07-19 17:15:00|1379.6|1378.4|1377.7|1376.5|1379.7|1378.5|1377.7|1376.5|275
1626715200000|2021-07-19 17:20:00|1377.9|1376.7|1376.8|1375.6|1378|1376.8|1376|1374.8|366
1626715500000|2021-07-19 17:25:00|1376.5|1375.3|1374.6|1373.4|1376.9|1375.7|1374.5|1373.3|535
1626715800000|2021-07-19 17:30:00|1374.7|1373.5|1376.2|1375|1376.3|1375.1|1374.3|1373.1|487
1626716100000|2021-07-19 17:35:00|1376.1|1374.9|1376.7|1375.5|1377|1375.8|1376|1374.8|229
1626716400000|2021-07-19 17:40:00|1377.1|1375.9|1376.2|1375|1377.2|1376|1376.2|1375|228
1626716700000|2021-07-19 17:45:00|1376.1|1374.9|1376.2|1375|1377|1375.8|1375.5|1374.3|309
1626717000000|2021-07-19 17:50:00|1376.3|1375.1|1375.7|1374.5|1377|1375.8|1375.7|1374.5|288
1626717300000|2021-07-19 17:55:00|1375.8|1374.6|1376|1374.8|1377|1375.8|1375.7|1374.5|346
1626717600000|2021-07-19 18:00:00|1376.1|1374.9|1375.1|1373.9|1377.5|1376.3|1374.8|1373.6|642
1626717900000|2021-07-19 18:05:00|1375.3|1374.1|1374.3|1373.1|1375.8|1374.6|1374|1372.8|1072
1626718200000|2021-07-19 18:10:00|1374.5|1373.3|1374|1372.8|1375|1373.8|1372.3|1371.1|1681
1626718500000|2021-07-19 18:15:00|1374.1|1372.9|1375.9|1374.7|1376|1374.8|1373.3|1372.1|971
1626739200000|2021-07-20 00:00:00|1380|1378.8|1382.9|1381.7|1385.4|1384.2|1379.2|1378|695
1626739500000|2021-07-20 00:05:00|1383.2|1382|1382.8|1381.6|1384.6|1383.4|1382|1380.8|272
1626739800000|2021-07-20 00:10:00|1382.7|1381.5|1380.6|1379.4|1382.7|1381.5|1380.1|1378.9|115
1626740100000|2021-07-20 00:15:00|1380.7|1379.5|1379.8|1378.6|1382.4|1381.2|1379.7|1378.5|166
1626740400000|2021-07-20 00:20:00|1379.9|1378.7|1380.7|1379.5|1381.4|1380.2|1379.3|1378.1|149
1626740700000|2021-07-20 00:25:00|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1379.4|1378.2|77
1626741000000|2021-07-20 00:30:00|1380.9|1379.7|1380.7|1379.5|1381.4|1380.2|1380.4|1379.2|70
1626741300000|2021-07-20 00:35:00|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380|1378.8|41
1626741600000|2021-07-20 00:40:00|1380.6|1379.4|1381.5|1380.3|1381.5|1380.3|1380.5|1379.3|41
1626741900000|2021-07-20 00:45:00|1381.4|1380.2|1383.4|1382.2|1383.4|1382.2|1381.4|1380.2|64
1626742200000|2021-07-20 00:50:00|1383.7|1382.5|1383.6|1382.4|1385|1383.8|1383.4|1382.2|287
1626742500000|2021-07-20 00:55:00|1383.7|1382.5|1383.9|1382.7|1384.6|1383.4|1383|1381.8|110
1626742800000|2021-07-20 01:00:00|1384|1382.8|1383.6|1382.4|1385.2|1384|1383.4|1382.2|273
1626743100000|2021-07-20 01:05:00|1383.7|1382.5|1383.7|1382.5|1384|1382.8|1381.9|1380.7|147
1626743400000|2021-07-20 01:10:00|1383.2|1382|1382.9|1381.7|1383.9|1382.7|1382|1380.8|91
1626743700000|2021-07-20 01:15:00|1382.6|1381.4|1383.9|1382.7|1383.9|1382.7|1382|1380.8|87
1626744000000|2021-07-20 01:20:00|1384|1382.8|1382.6|1381.4|1384.4|1383.2|1382.4|1381.2|61
1626744300000|2021-07-20 01:25:00|1383.2|1382|1382.1|1380.9|1383.5|1382.3|1381.9|1380.7|54
1626744600000|2021-07-20 01:30:00|1382.2|1381|1384.6|1383.4|1384.6|1383.4|1382.1|1380.9|99
1626744900000|2021-07-20 01:35:00|1384.9|1383.7|1384.4|1383.2|1384.9|1383.7|1383.4|1382.2|78
1626745200000|2021-07-20 01:40:00|1384.5|1383.3|1383.9|1382.7|1385.2|1384|1383.5|1382.3|26
1626745500000|2021-07-20 01:45:00|1383.6|1382.4|1385.4|1384.2|1386|1384.8|1383.5|1382.3|273
1626745800000|2021-07-20 01:50:00|1385.6|1384.4|1385.5|1384.3|1386|1384.8|1385.2|1384|137
1626746100000|2021-07-20 01:55:00|1385.6|1384.4|1386.7|1385.5|1386.7|1385.5|1385.5|1384.3|133
1626746400000|2021-07-20 02:00:00|1387|1385.8|1388.4|1387.2|1389|1387.8|1387|1385.8|289
1626746700000|2021-07-20 02:05:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.8|1386.6|82
1626747000000|2021-07-20 02:10:00|1388|1386.8|1387.9|1386.7|1388.5|1387.3|1387.7|1386.5|107
1626747300000|2021-07-20 02:15:00|1388.1|1386.9|1387.1|1385.9|1388.1|1386.9|1386.8|1385.6|63
1626747600000|2021-07-20 02:20:00|1387.5|1386.3|1387.6|1386.4|1387.7|1386.5|1386.8|1385.6|46
1626747900000|2021-07-20 02:25:00|1387.5|1386.3|1387.9|1386.7|1388|1386.8|1387|1385.8|65
1626748200000|2021-07-20 02:30:00|1387.8|1386.6|1386.9|1385.7|1388.7|1387.5|1386.8|1385.6|59
1626748500000|2021-07-20 02:35:00|1387.2|1386|1387|1385.8|1387.5|1386.3|1386.8|1385.6|36
1626748800000|2021-07-20 02:40:00|1386.9|1385.7|1387.3|1386.1|1387.5|1386.3|1386.9|1385.7|19
1626749100000|2021-07-20 02:45:00|1387.2|1386|1387|1385.8|1387.4|1386.2|1387|1385.8|17
1626749400000|2021-07-20 02:50:00|1387.3|1386.1|1386.9|1385.7|1388.5|1387.3|1386.7|1385.5|43
1626749700000|2021-07-20 02:55:00|1386.7|1385.5|1387.2|1386|1387.3|1386.1|1385.8|1384.6|37
1626750000000|2021-07-20 03:00:00|1386.9|1385.7|1388.3|1387.1|1388.5|1387.3|1386.7|1385.5|53
1626750300000|2021-07-20 03:05:00|1388.4|1387.2|1389.2|1388|1390.5|1389.3|1388.4|1387.2|226
1626750600000|2021-07-20 03:10:00|1389|1387.8|1389.7|1388.5|1389.8|1388.6|1388.8|1387.6|52
1626750900000|2021-07-20 03:15:00|1389.8|1388.6|1389.5|1388.3|1389.8|1388.6|1388.4|1387.2|53
1626751200000|2021-07-20 03:20:00|1389.3|1388.1|1389.9|1388.7|1390|1388.8|1388.9|1387.7|78
1626751500000|2021-07-20 03:25:00|1390|1388.8|1389|1387.8|1390|1388.8|1389|1387.8|42
1626751800000|2021-07-20 03:30:00|1388.8|1387.6|1388.7|1387.5|1388.9|1387.7|1388.5|1387.3|44
1626752100000|2021-07-20 03:35:00|1388.8|1387.6|1389|1387.8|1389|1387.8|1388.5|1387.3|25
1626752400000|2021-07-20 03:40:00|1388.9|1387.7|1388.5|1387.3|1388.9|1387.7|1388.3|1387.1|29
1626752700000|2021-07-20 03:45:00|1388.4|1387.2|1388.7|1387.5|1388.8|1387.6|1388|1386.8|20
1626753000000|2021-07-20 03:50:00|1388.5|1387.3|1388.4|1387.2|1388.7|1387.5|1388.2|1387|4
1626753300000|2021-07-20 03:55:00|1388.3|1387.1|1388.7|1387.5|1388.8|1387.6|1388.2|1387|6
1626753600000|2021-07-20 04:00:00|1388.6|1387.4|1388.9|1387.7|1389|1387.8|1388.6|1387.4|11
1626753900000|2021-07-20 04:05:00|1389|1387.8|1388.4|1387.2|1389|1387.8|1388.2|1387|6
1626754200000|2021-07-20 04:10:00|1388.5|1387.3|1388.7|1387.5|1388.7|1387.5|1388.5|1387.3|25
1626754500000|2021-07-20 04:15:00|1388.6|1387.4|1388.3|1387.1|1388.6|1387.4|1388.3|1387.1|5
1626754800000|2021-07-20 04:20:00|1388.2|1387|1388.7|1387.5|1388.7|1387.5|1388.1|1386.9|7
1626755100000|2021-07-20 04:25:00|1388.6|1387.4|1388.4|1387.2|1388.7|1387.5|1388.4|1387.2|7
1626755400000|2021-07-20 04:30:00|1388.2|1387|1387.8|1386.6|1388.2|1387|1387.6|1386.4|18
1626755700000|2021-07-20 04:35:00|1387.6|1386.4|1387.6|1386.4|1388|1386.8|1387.4|1386.2|25
1626756000000|2021-07-20 04:40:00|1387.7|1386.5|1388.3|1387.1|1388.3|1387.1|1387.4|1386.2|25
1626756300000|2021-07-20 04:45:00|1388.2|1387|1387.6|1386.4|1388.2|1387|1387.2|1386|30
1626756600000|2021-07-20 04:50:00|1387.8|1386.6|1387.8|1386.6|1387.9|1386.7|1387.7|1386.5|18
1626756900000|2021-07-20 04:55:00|1387.7|1386.5|1387|1385.8|1387.8|1386.6|1387|1385.8|23
1626757200000|2021-07-20 05:00:00|1386.8|1385.6|1387.2|1386|1387.2|1386|1386.5|1385.3|48
1626757500000|2021-07-20 05:05:00|1387.3|1386.1|1387.3|1386.1|1387.5|1386.3|1387|1385.8|18
1626757800000|2021-07-20 05:10:00|1387.2|1386|1386.5|1385.3|1387.4|1386.2|1386.4|1385.2|7
1626758100000|2021-07-20 05:15:00|1386.4|1385.2|1386.2|1385|1386.5|1385.3|1385.7|1384.5|28
1626758400000|2021-07-20 05:20:00|1386.1|1384.9|1386.3|1385.1|1386.6|1385.4|1386|1384.8|13
1626758700000|2021-07-20 05:25:00|1386.4|1385.2|1387.7|1386.5|1387.7|1386.5|1386.3|1385.1|28
1626759000000|2021-07-20 05:30:00|1387.6|1386.4|1388|1386.8|1388.7|1387.5|1387|1385.8|69
1626759300000|2021-07-20 05:35:00|1388.2|1387|1388.7|1387.5|1389.5|1388.3|1388.1|1386.9|183
1626759600000|2021-07-20 05:40:00|1388.9|1387.7|1388.4|1387.2|1388.9|1387.7|1387.5|1386.3|74
1626759900000|2021-07-20 05:45:00|1388.7|1387.5|1389.4|1388.2|1390|1388.8|1388.7|1387.5|202
1626760200000|2021-07-20 05:50:00|1389.2|1388|1389.4|1388.2|1389.4|1388.2|1388.5|1387.3|120
1626760500000|2021-07-20 05:55:00|1389.2|1388|1389|1387.8|1389.2|1388|1388.3|1387.1|94
1626760800000|2021-07-20 06:00:00|1389.1|1387.9|1389.7|1388.5|1390|1388.8|1388.8|1387.6|84
1626761100000|2021-07-20 06:05:00|1389.8|1388.6|1390.4|1389.2|1391.8|1390.6|1389.7|1388.5|263
1626761400000|2021-07-20 06:10:00|1390.3|1389.1|1390.5|1389.3|1391|1389.8|1390|1388.8|172
1626761700000|2021-07-20 06:15:00|1390.9|1389.7|1391.6|1390.4|1392|1390.8|1390.7|1389.5|131
1626762000000|2021-07-20 06:20:00|1391.8|1390.6|1391.6|1390.4|1393|1391.8|1391.3|1390.1|181
1626762300000|2021-07-20 06:25:00|1391.7|1390.5|1393.3|1392.1|1393.9|1392.7|1391.6|1390.4|150
1626762600000|2021-07-20 06:30:00|1393.4|1392.2|1393.1|1391.9|1394|1392.8|1392.4|1391.2|143
1626762900000|2021-07-20 06:35:00|1393|1391.8|1392.4|1391.2|1393.6|1392.4|1392.4|1391.2|59
1626763200000|2021-07-20 06:40:00|1392.3|1391.1|1393.7|1392.5|1393.9|1392.7|1392.1|1390.9|150
1626763500000|2021-07-20 06:45:00|1393.6|1392.4|1391.9|1390.7|1394|1392.8|1391.9|1390.7|68
1626763800000|2021-07-20 06:50:00|1391.7|1390.5|1391.4|1390.2|1392.2|1391|1391.2|1390|35
1626764100000|2021-07-20 06:55:00|1391.3|1390.1|1393.9|1392.7|1394.4|1393.2|1391.2|1390|191
1626764400000|2021-07-20 07:00:00|1393.6|1392.4|1394.1|1392.9|1394.5|1393.3|1392.7|1391.5|92
1626764700000|2021-07-20 07:05:00|1394.4|1393.2|1394.6|1393.4|1395.1|1393.9|1393.6|1392.4|132
1626765000000|2021-07-20 07:10:00|1394.5|1393.3|1394.1|1392.9|1396|1394.8|1394.1|1392.9|104
1626765300000|2021-07-20 07:15:00|1394.2|1393|1394|1392.8|1394.5|1393.3|1393.6|1392.4|56
1626765600000|2021-07-20 07:20:00|1394.2|1393|1393.2|1392|1394.3|1393.1|1392.5|1391.3|49
1626765900000|2021-07-20 07:25:00|1393.4|1392.2|1393.6|1392.4|1393.9|1392.7|1393.2|1392|47
1626766200000|2021-07-20 07:30:00|1393.7|1392.5|1394.5|1393.3|1394.5|1393.3|1393.5|1392.3|43
1626766500000|2021-07-20 07:35:00|1394.4|1393.2|1394.6|1393.4|1394.9|1393.7|1394.4|1393.2|39
1626766800000|2021-07-20 07:40:00|1394.7|1393.5|1395.1|1393.9|1395.5|1394.3|1393.6|1392.4|101
1626767100000|2021-07-20 07:45:00|1395.2|1394|1396.6|1395.4|1397.4|1396.2|1395|1393.8|99
1626767400000|2021-07-20 07:50:00|1396.5|1395.3|1398|1396.8|1398.4|1397.2|1396.5|1395.3|78
1626767700000|2021-07-20 07:55:00|1397.9|1396.7|1396.9|1395.7|1398.4|1397.2|1396.2|1395|60
1626768000000|2021-07-20 08:00:00|1396.6|1395.4|1397.4|1396.2|1397.6|1396.4|1396.6|1395.4|15
1626768300000|2021-07-20 08:05:00|1397.5|1396.3|1396.4|1395.2|1397.6|1396.4|1396.4|1395.2|40
1626768600000|2021-07-20 08:10:00|1396.2|1395|1397.4|1396.2|1397.4|1396.2|1395.6|1394.4|47
1626768900000|2021-07-20 08:15:00|1397.3|1396.1|1396.7|1395.5|1397.8|1396.6|1396.7|1395.5|28
1626769200000|2021-07-20 08:20:00|1396.9|1395.7|1397.4|1396.2|1397.6|1396.4|1396.7|1395.5|56
1626769500000|2021-07-20 08:25:00|1396.9|1395.7|1395.5|1394.3|1397.1|1395.9|1395.1|1393.9|94
1626769800000|2021-07-20 08:30:00|1395.6|1394.4|1394.9|1393.7|1396|1394.8|1394.2|1393|81
1626770100000|2021-07-20 08:35:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1393.6|1392.4|87
1626770400000|2021-07-20 08:40:00|1394.6|1393.4|1394.9|1393.7|1396|1394.8|1394.6|1393.4|49
1626770700000|2021-07-20 08:45:00|1395|1393.8|1393.2|1392|1395|1393.8|1392.7|1391.5|80
1626771000000|2021-07-20 08:50:00|1393.4|1392.2|1392.6|1391.4|1393.4|1392.2|1392.2|1391|61
1626771300000|2021-07-20 08:55:00|1392.5|1391.3|1394.9|1393.7|1394.9|1393.7|1392.5|1391.3|57
1626771600000|2021-07-20 09:00:00|1394.2|1393|1394.1|1392.9|1394.5|1393.3|1393.7|1392.5|44
1626771900000|2021-07-20 09:05:00|1394|1392.8|1394.4|1393.2|1395.2|1394|1393.6|1392.4|55
1626772200000|2021-07-20 09:10:00|1394.9|1393.7|1393.9|1392.7|1394.9|1393.7|1393.4|1392.2|50
1626772500000|2021-07-20 09:15:00|1394|1392.8|1394.6|1393.4|1395|1393.8|1393.9|1392.7|24
1626772800000|2021-07-20 09:20:00|1394.4|1393.2|1393.1|1391.9|1394.4|1393.2|1393.1|1391.9|26
1626773100000|2021-07-20 09:25:00|1393|1391.8|1393|1391.8|1393.5|1392.3|1392.3|1391.1|34
1626773400000|2021-07-20 09:30:00|1392.9|1391.7|1393.2|1392|1394.6|1393.4|1392.6|1391.4|105
1626773700000|2021-07-20 09:35:00|1393.1|1391.9|1392.4|1391.2|1393.5|1392.3|1391.9|1390.7|49
1626774000000|2021-07-20 09:40:00|1392.5|1391.3|1391.9|1390.7|1393.4|1392.2|1391.4|1390.2|43
1626774300000|2021-07-20 09:45:00|1391.8|1390.6|1391.5|1390.3|1391.9|1390.7|1389.4|1388.2|208
1626774600000|2021-07-20 09:50:00|1391.4|1390.2|1391.5|1390.3|1392|1390.8|1391.2|1390|93
1626774900000|2021-07-20 09:55:00|1391.4|1390.2|1391.4|1390.2|1392|1390.8|1391.2|1390|39
1626775200000|2021-07-20 10:00:00|1391.3|1390.1|1389.6|1388.4|1391.9|1390.7|1389.2|1388|47
1626775500000|2021-07-20 10:05:00|1389.5|1388.3|1388.6|1387.4|1390.1|1388.9|1387.9|1386.7|82
1626775800000|2021-07-20 10:10:00|1389|1387.8|1390.9|1389.7|1391.2|1390|1388.9|1387.7|73
1626776100000|2021-07-20 10:15:00|1391.1|1389.9|1391.3|1390.1|1391.7|1390.5|1390.9|1389.7|43
1626776400000|2021-07-20 10:20:00|1391.2|1390|1391.6|1390.4|1392.8|1391.6|1391.2|1390|51
1626776700000|2021-07-20 10:25:00|1391.5|1390.3|1392.4|1391.2|1392.4|1391.2|1390.7|1389.5|16
1626777000000|2021-07-20 10:30:00|1392.3|1391.1|1391.6|1390.4|1392.4|1391.2|1391.4|1390.2|12
1626777300000|2021-07-20 10:35:00|1391.7|1390.5|1393.4|1392.2|1393.5|1392.3|1391.6|1390.4|24
1626777600000|2021-07-20 10:40:00|1393.2|1392|1392.4|1391.2|1393.2|1392|1392.4|1391.2|43
1626777900000|2021-07-20 10:45:00|1392.5|1391.3|1392.9|1391.7|1393.2|1392|1392.4|1391.2|23
1626778200000|2021-07-20 10:50:00|1393|1391.8|1394.1|1392.9|1394.2|1393|1392.8|1391.6|54
1626778500000|2021-07-20 10:55:00|1394.2|1393|1395.9|1394.7|1396|1394.8|1394|1392.8|144
1626778800000|2021-07-20 11:00:00|1395.7|1394.5|1396.4|1395.2|1396.8|1395.6|1395.2|1394|258
1626779100000|2021-07-20 11:05:00|1396|1394.8|1397.5|1396.3|1397.7|1396.5|1395.4|1394.2|153
1626779400000|2021-07-20 11:10:00|1397.6|1396.4|1397.4|1396.2|1397.7|1396.5|1397|1395.8|107
1626779700000|2021-07-20 11:15:00|1397.6|1396.4|1396.9|1395.7|1398.7|1397.5|1396.5|1395.3|322
1626780000000|2021-07-20 11:20:00|1397|1395.8|1396.7|1395.5|1397.3|1396.1|1396.4|1395.2|160
1626780300000|2021-07-20 11:25:00|1396.8|1395.6|1396|1394.8|1397|1395.8|1395.8|1394.6|231
1626780600000|2021-07-20 11:30:00|1395.9|1394.7|1396|1394.8|1396.2|1395|1395.5|1394.3|182
1626780900000|2021-07-20 11:35:00|1396.2|1395|1395.1|1393.9|1396.2|1395|1395.1|1393.9|126
1626781200000|2021-07-20 11:40:00|1395.2|1394|1396.4|1395.2|1396.5|1395.3|1394.9|1393.7|156
1626781500000|2021-07-20 11:45:00|1396.5|1395.3|1395.9|1394.7|1396.6|1395.4|1395.9|1394.7|73
1626781800000|2021-07-20 11:50:00|1395.7|1394.5|1397|1395.8|1397.8|1396.6|1395.7|1394.5|152
1626782100000|2021-07-20 11:55:00|1396.6|1395.4|1397.7|1396.5|1397.9|1396.7|1396.2|1395|177
1626782400000|2021-07-20 12:00:00|1397.8|1396.6|1397|1395.8|1398|1396.8|1396.6|1395.4|173
1626782700000|2021-07-20 12:05:00|1396.7|1395.5|1396.5|1395.3|1397|1395.8|1396.2|1395|175
1626783000000|2021-07-20 12:10:00|1396.3|1395.1|1396.6|1395.4|1396.9|1395.7|1396.3|1395.1|57
1626783300000|2021-07-20 12:15:00|1396.5|1395.3|1396.8|1395.6|1398|1396.8|1396.5|1395.3|166
1626783600000|2021-07-20 12:20:00|1397|1395.8|1396.7|1395.5|1397.1|1395.9|1396.2|1395|150
1626783900000|2021-07-20 12:25:00|1396.8|1395.6|1396.1|1394.9|1397|1395.8|1395.7|1394.5|135
1626784200000|2021-07-20 12:30:00|1396.5|1395.3|1395.5|1394.3|1397.1|1395.9|1395.3|1394.1|194
1626784500000|2021-07-20 12:35:00|1395.4|1394.2|1394.7|1393.5|1395.5|1394.3|1392|1390.8|304
1626784800000|2021-07-20 12:40:00|1394.6|1393.4|1394.2|1393|1395|1393.8|1393.9|1392.7|216
1626787800000|2021-07-20 13:30:00|1391.2|1390|1390.8|1389.6|1395.4|1394.2|1387.8|1386.6|2924
1626788100000|2021-07-20 13:35:00|1391.2|1390|1397.7|1396.5|1398.9|1397.7|1390.9|1389.7|2798
1626788400000|2021-07-20 13:40:00|1397.4|1396.2|1398.4|1397.2|1399.9|1398.7|1397.2|1396|1730
1626788700000|2021-07-20 13:45:00|1398.6|1397.4|1402.2|1401|1404.9|1403.7|1398.4|1397.2|2307
1626789000000|2021-07-20 13:50:00|1402.3|1401.1|1404.3|1403.1|1405.9|1404.7|1401.9|1400.7|1860
1626789300000|2021-07-20 13:55:00|1404.2|1403|1406.3|1405.1|1406.8|1405.6|1404.2|1403|1320
1626789600000|2021-07-20 14:00:00|1406.4|1405.2|1403.8|1402.6|1407.2|1406|1402.7|1401.5|1252
1626789900000|2021-07-20 14:05:00|1403.9|1402.7|1402.5|1401.3|1403.9|1402.7|1400.9|1399.7|1035
1626790200000|2021-07-20 14:10:00|1402.6|1401.4|1396.5|1395.3|1402.9|1401.7|1396.4|1395.2|1241
1626790500000|2021-07-20 14:15:00|1396.6|1395.4|1403.1|1401.9|1403.3|1402.1|1396.5|1395.3|1365
1626790800000|2021-07-20 14:20:00|1403.2|1402|1402.6|1401.4|1404.3|1403.1|1401.1|1399.9|833
1626791100000|2021-07-20 14:25:00|1402.7|1401.5|1401.1|1399.9|1403.1|1401.9|1401.1|1399.9|556
1626791400000|2021-07-20 14:30:00|1401.3|1400.1|1398.9|1397.7|1402.3|1401.1|1398.6|1397.4|769
1626791700000|2021-07-20 14:35:00|1398.8|1397.6|1399.1|1397.9|1400.4|1399.2|1398.1|1396.9|946
1626792000000|2021-07-20 14:40:00|1399.2|1398|1400.4|1399.2|1400.6|1399.4|1398.3|1397.1|738
1626792300000|2021-07-20 14:45:00|1400.3|1399.1|1402.7|1401.5|1402.7|1401.5|1399.1|1397.9|646
1626792600000|2021-07-20 14:50:00|1402.8|1401.6|1403.6|1402.4|1403.8|1402.6|1401.9|1400.7|499
1626792900000|2021-07-20 14:55:00|1403.7|1402.5|1402.6|1401.4|1403.8|1402.6|1402.6|1401.4|561
1626793200000|2021-07-20 15:00:00|1402.8|1401.6|1403.3|1402.1|1404.8|1403.6|1402.8|1401.6|555
1626793500000|2021-07-20 15:05:00|1403.1|1401.9|1401.3|1400.1|1404.4|1403.2|1401.3|1400.1|745
1626793800000|2021-07-20 15:10:00|1401.4|1400.2|1401.3|1400.1|1401.8|1400.6|1399.8|1398.6|664
1626794100000|2021-07-20 15:15:00|1401.1|1399.9|1400.6|1399.4|1401.8|1400.6|1400.1|1398.9|330
1626794400000|2021-07-20 15:20:00|1400.8|1399.6|1399.6|1398.4|1401.6|1400.4|1399.6|1398.4|224
1626794700000|2021-07-20 15:25:00|1399.5|1398.3|1398.3|1397.1|1399.8|1398.6|1397.7|1396.5|563
1626795000000|2021-07-20 15:30:00|1398.1|1396.9|1398.2|1397|1399.3|1398.1|1397.6|1396.4|406
1626795300000|2021-07-20 15:35:00|1398.1|1396.9|1396.4|1395.2|1398.8|1397.6|1396.3|1395.1|423
1626795600000|2021-07-20 15:40:00|1396.3|1395.1|1396.3|1395.1|1396.8|1395.6|1395.1|1393.9|524
1626795900000|2021-07-20 15:45:00|1396.6|1395.4|1396.5|1395.3|1396.8|1395.6|1395.6|1394.4|391
1626796200000|2021-07-20 15:50:00|1396.6|1395.4|1396.1|1394.9|1396.9|1395.7|1395.6|1394.4|243
1626796500000|2021-07-20 15:55:00|1396.3|1395.1|1396.1|1394.9|1397.8|1396.6|1396.1|1394.9|282
1626796800000|2021-07-20 16:00:00|1396.2|1395|1397.1|1395.9|1397.6|1396.4|1396.1|1394.9|365
1626797100000|2021-07-20 16:05:00|1396.9|1395.7|1396.8|1395.6|1397.5|1396.3|1396.3|1395.1|453
1626797400000|2021-07-20 16:10:00|1397.1|1395.9|1396.6|1395.4|1397.3|1396.1|1396.1|1394.9|205
1626797700000|2021-07-20 16:15:00|1396.4|1395.2|1398.2|1397|1398.6|1397.4|1396.3|1395.1|310
1626798000000|2021-07-20 16:20:00|1397.9|1396.7|1396.1|1394.9|1398.4|1397.2|1396.1|1394.9|584
1626798300000|2021-07-20 16:25:00|1395.8|1394.6|1395.6|1394.4|1396.4|1395.2|1395.4|1394.2|557
1626798600000|2021-07-20 16:30:00|1395.4|1394.2|1394.1|1392.9|1395.4|1394.2|1392.9|1391.7|550
1626798900000|2021-07-20 16:35:00|1394.2|1393|1392.5|1391.3|1394.4|1393.2|1392.4|1391.2|596
1626799200000|2021-07-20 16:40:00|1392.4|1391.2|1389.6|1388.4|1392.4|1391.2|1388|1386.8|995
1626799500000|2021-07-20 16:45:00|1389.5|1388.3|1387.1|1385.9|1389.5|1388.3|1386.3|1385.1|764
1626799800000|2021-07-20 16:50:00|1387.2|1386|1385.6|1384.4|1387.4|1386.2|1384.2|1383|782
1626800100000|2021-07-20 16:55:00|1385.5|1384.3|1382.9|1381.7|1385.5|1384.3|1382.6|1381.4|1087
1626800400000|2021-07-20 17:00:00|1382.8|1381.6|1379.7|1378.5|1382.8|1381.6|1377.4|1376.2|1394
1626800700000|2021-07-20 17:05:00|1379.9|1378.7|1378.6|1377.4|1380.4|1379.2|1375.1|1373.9|915
1626801000000|2021-07-20 17:10:00|1378.5|1377.3|1379.5|1378.3|1379.9|1378.7|1377.1|1375.9|737
1626801300000|2021-07-20 17:15:00|1379.6|1378.4|1380.8|1379.6|1380.8|1379.6|1378.4|1377.2|423
1626801600000|2021-07-20 17:20:00|1380.9|1379.7|1377.1|1375.9|1380.9|1379.7|1376.4|1375.2|618
1626801900000|2021-07-20 17:25:00|1377.2|1376|1382|1380.8|1382.4|1381.2|1377.1|1375.9|549
1626802200000|2021-07-20 17:30:00|1382.1|1380.9|1383.9|1382.7|1383.9|1382.7|1381.3|1380.1|616
1626802500000|2021-07-20 17:35:00|1384.1|1382.9|1384.4|1383.2|1384.6|1383.4|1382.9|1381.7|523
1626802800000|2021-07-20 17:40:00|1384.3|1383.1|1382.7|1381.5|1384.9|1383.7|1382.5|1381.3|391
1626803100000|2021-07-20 17:45:00|1383.1|1381.9|1385.3|1384.1|1385.4|1384.2|1382.6|1381.4|393
1626803400000|2021-07-20 17:50:00|1385.4|1384.2|1386.6|1385.4|1387.5|1386.3|1384.8|1383.6|321
1626803700000|2021-07-20 17:55:00|1386.7|1385.5|1387.9|1386.7|1388.9|1387.7|1386.6|1385.4|485
1626804000000|2021-07-20 18:00:00|1388|1386.8|1389.1|1387.9|1389.4|1388.2|1387.7|1386.5|477
1626804300000|2021-07-20 18:05:00|1389|1387.8|1390.9|1389.7|1391.4|1390.2|1388.7|1387.5|659
1626804600000|2021-07-20 18:10:00|1391.1|1389.9|1389.4|1388.2|1391.7|1390.5|1388.7|1387.5|1573
1626804900000|2021-07-20 18:15:00|1389.5|1388.3|1390.7|1389.5|1390.9|1389.7|1389.2|1388|848
1626825600000|2021-07-21 00:00:00|1394.8|1393.6|1395|1393.8|1398|1396.8|1392.7|1391.5|835
1626825900000|2021-07-21 00:05:00|1394.8|1393.6|1392.8|1391.6|1396.3|1395.1|1392.4|1391.2|358
1626826200000|2021-07-21 00:10:00|1393.1|1391.9|1392.3|1391.1|1393.5|1392.3|1392.2|1391|162
1626826500000|2021-07-21 00:15:00|1392.5|1391.3|1391.7|1390.5|1393.2|1392|1391.2|1390|199
1626826800000|2021-07-21 00:20:00|1391.4|1390.2|1392.2|1391|1392.2|1391|1389.7|1388.5|339
1626827100000|2021-07-21 00:25:00|1392.1|1390.9|1392.1|1390.9|1392.3|1391.1|1390.1|1388.9|139
1626827400000|2021-07-21 00:30:00|1392.2|1391|1393.1|1391.9|1393.6|1392.4|1392.2|1391|59
1626827700000|2021-07-21 00:35:00|1392.7|1391.5|1392.1|1390.9|1392.8|1391.6|1391.7|1390.5|59
1626828000000|2021-07-21 00:40:00|1392|1390.8|1393.3|1392.1|1393.5|1392.3|1392|1390.8|72
1626828300000|2021-07-21 00:45:00|1393.2|1392|1393.1|1391.9|1393.3|1392.1|1392.3|1391.1|56
1626828600000|2021-07-21 00:50:00|1393|1391.8|1391.6|1390.4|1393|1391.8|1391.5|1390.3|81
1626828900000|2021-07-21 00:55:00|1391.5|1390.3|1392.5|1391.3|1392.5|1391.3|1391.5|1390.3|44
1626829200000|2021-07-21 01:00:00|1392.7|1391.5|1392.5|1391.3|1394|1392.8|1391.1|1389.9|381
1626829500000|2021-07-21 01:05:00|1392.6|1391.4|1391.7|1390.5|1393.8|1392.6|1391.2|1390|132
1626829800000|2021-07-21 01:10:00|1391.5|1390.3|1393.1|1391.9|1393.7|1392.5|1391|1389.8|106
1626830100000|2021-07-21 01:15:00|1393|1391.8|1392.1|1390.9|1394|1392.8|1392|1390.8|82
1626830400000|2021-07-21 01:20:00|1392.2|1391|1392.6|1391.4|1393.2|1392|1392.2|1391|35
1626830700000|2021-07-21 01:25:00|1392.5|1391.3|1393.5|1392.3|1393.6|1392.4|1392|1390.8|27
1626831000000|2021-07-21 01:30:00|1393.4|1392.2|1392.7|1391.5|1393.7|1392.5|1392.7|1391.5|52
1626831300000|2021-07-21 01:35:00|1392.8|1391.6|1392.3|1391.1|1393.3|1392.1|1392.3|1391.1|28
1626831600000|2021-07-21 01:40:00|1392.2|1391|1392.1|1390.9|1392.5|1391.3|1392|1390.8|11
1626831900000|2021-07-21 01:45:00|1392.2|1391|1392.1|1390.9|1392.6|1391.4|1391.7|1390.5|37
1626832200000|2021-07-21 01:50:00|1391.9|1390.7|1392.2|1391|1392.5|1391.3|1391.8|1390.6|79
1626832500000|2021-07-21 01:55:00|1391.8|1390.6|1391.6|1390.4|1391.9|1390.7|1391.2|1390|29
1626832800000|2021-07-21 02:00:00|1391.5|1390.3|1391.2|1390|1391.7|1390.5|1391.2|1390|76
1626833100000|2021-07-21 02:05:00|1391.1|1389.9|1389.5|1388.3|1391.1|1389.9|1389.5|1388.3|213
1626833400000|2021-07-21 02:10:00|1389.1|1387.9|1388.2|1387|1389.2|1388|1387.7|1386.5|164
1626833700000|2021-07-21 02:15:00|1388.3|1387.1|1389.1|1387.9|1389.2|1388|1388.2|1387|56
1626834000000|2021-07-21 02:20:00|1388.6|1387.4|1388.8|1387.6|1389|1387.8|1387.6|1386.4|77
1626834300000|2021-07-21 02:25:00|1388.7|1387.5|1387.6|1386.4|1388.7|1387.5|1386.5|1385.3|86
1626834600000|2021-07-21 02:30:00|1387.4|1386.2|1387.9|1386.7|1387.9|1386.7|1385.7|1384.5|385
1626834900000|2021-07-21 02:35:00|1387.6|1386.4|1389.4|1388.2|1389.8|1388.6|1387.2|1386|125
1626835200000|2021-07-21 02:40:00|1389.5|1388.3|1387.6|1386.4|1389.5|1388.3|1387.4|1386.2|94
1626835500000|2021-07-21 02:45:00|1387.4|1386.2|1386.9|1385.7|1387.8|1386.6|1386.3|1385.1|52
1626835800000|2021-07-21 02:50:00|1386.8|1385.6|1387.4|1386.2|1387.5|1386.3|1386.4|1385.2|131
1626836100000|2021-07-21 02:55:00|1387.5|1386.3|1386.9|1385.7|1387.5|1386.3|1386.4|1385.2|55
1626836400000|2021-07-21 03:00:00|1386.8|1385.6|1386.6|1385.4|1386.8|1385.6|1385.8|1384.6|76
1626836700000|2021-07-21 03:05:00|1386.5|1385.3|1386.6|1385.4|1386.8|1385.6|1386.3|1385.1|16
1626837000000|2021-07-21 03:10:00|1386.4|1385.2|1385.7|1384.5|1386.8|1385.6|1385.7|1384.5|41
1626837300000|2021-07-21 03:15:00|1385.6|1384.4|1385|1383.8|1385.6|1384.4|1385|1383.8|76
1626837600000|2021-07-21 03:20:00|1385.1|1383.9|1384.9|1383.7|1385.4|1384.2|1384.3|1383.1|163
1626837900000|2021-07-21 03:25:00|1385|1383.8|1385.3|1384.1|1385.5|1384.3|1383.8|1382.6|147
1626838200000|2021-07-21 03:30:00|1385.2|1384|1385.6|1384.4|1385.8|1384.6|1384.9|1383.7|60
1626838500000|2021-07-21 03:35:00|1385.5|1384.3|1385.3|1384.1|1385.8|1384.6|1385.3|1384.1|7
1626838800000|2021-07-21 03:40:00|1385.4|1384.2|1385.6|1384.4|1386|1384.8|1385.4|1384.2|25
1626839100000|2021-07-21 03:45:00|1385.7|1384.5|1385|1383.8|1385.8|1384.6|1384.6|1383.4|23
1626839400000|2021-07-21 03:50:00|1385.3|1384.1|1385|1383.8|1385.3|1384.1|1384.9|1383.7|15
1626839700000|2021-07-21 03:55:00|1385.3|1384.1|1385.5|1384.3|1385.5|1384.3|1385.2|1384|16
1626840000000|2021-07-21 04:00:00|1385.4|1384.2|1385.5|1384.3|1385.5|1384.3|1385.4|1384.2|2
1626840300000|2021-07-21 04:05:00|1385.4|1384.2|1385.7|1384.5|1385.8|1384.6|1385.1|1383.9|119
1626840600000|2021-07-21 04:10:00|1385.8|1384.6|1386|1384.8|1386.1|1384.9|1385.7|1384.5|19
1626840900000|2021-07-21 04:15:00|1385.9|1384.7|1385.7|1384.5|1386|1384.8|1385.7|1384.5|14
1626841200000|2021-07-21 04:20:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|7
1626841500000|2021-07-21 04:25:00|1385.8|1384.6|1385.2|1384|1385.8|1384.6|1385.2|1384|11
1626841800000|2021-07-21 04:30:00|1385.1|1383.9|1385.2|1384|1386.1|1384.9|1385.1|1383.9|23
1626842100000|2021-07-21 04:35:00|1385.3|1384.1|1385|1383.8|1385.3|1384.1|1385|1383.8|13
1626842400000|2021-07-21 04:40:00|1384.8|1383.6|1384.8|1383.6|1385|1383.8|1384.8|1383.6|6
1626842700000|2021-07-21 04:45:00|1384.7|1383.5|1385|1383.8|1385.1|1383.9|1384.3|1383.1|18
1626843000000|2021-07-21 04:50:00|1385.1|1383.9|1384.7|1383.5|1385.1|1383.9|1384.6|1383.4|6
1626843300000|2021-07-21 04:55:00|1384.6|1383.4|1384.3|1383.1|1384.6|1383.4|1384.3|1383.1|12
1626843600000|2021-07-21 05:00:00|1384.2|1383|1383.2|1382|1384.2|1383|1382.6|1381.4|44
1626843900000|2021-07-21 05:05:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.6|1381.4|12
1626844200000|2021-07-21 05:10:00|1382.6|1381.4|1381.8|1380.6|1382.6|1381.4|1381.3|1380.1|76
1626844500000|2021-07-21 05:15:00|1381.4|1380.2|1380|1378.8|1381.4|1380.2|1379.6|1378.4|66
1626844800000|2021-07-21 05:20:00|1380.1|1378.9|1380.7|1379.5|1381.3|1380.1|1379.7|1378.5|93
1626845100000|2021-07-21 05:25:00|1380.8|1379.6|1380.4|1379.2|1381.3|1380.1|1380.2|1379|52
1626845400000|2021-07-21 05:30:00|1380.5|1379.3|1381.8|1380.6|1382.1|1380.9|1379.9|1378.7|85
1626845700000|2021-07-21 05:35:00|1381.9|1380.7|1380.4|1379.2|1381.9|1380.7|1380.4|1379.2|88
1626846000000|2021-07-21 05:40:00|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1379.3|1378.1|86
1626846300000|2021-07-21 05:45:00|1380.1|1378.9|1378.2|1377|1380.1|1378.9|1377.8|1376.6|107
1626846600000|2021-07-21 05:50:00|1378.4|1377.2|1378.1|1376.9|1378.7|1377.5|1377.8|1376.6|95
1626846900000|2021-07-21 05:55:00|1377.9|1376.7|1377.2|1376|1378.2|1377|1376.8|1375.6|128
1626847200000|2021-07-21 06:00:00|1377.1|1375.9|1379.6|1378.4|1379.9|1378.7|1377.1|1375.9|95
1626847500000|2021-07-21 06:05:00|1379.7|1378.5|1380.2|1379|1380.6|1379.4|1379.6|1378.4|58
1626847800000|2021-07-21 06:10:00|1380.3|1379.1|1381.9|1380.7|1382.1|1380.9|1380.2|1379|76
1626848100000|2021-07-21 06:15:00|1382|1380.8|1383.7|1382.5|1383.8|1382.6|1381.6|1380.4|96
1626848400000|2021-07-21 06:20:00|1383.6|1382.4|1383.7|1382.5|1384.6|1383.4|1382.8|1381.6|103
1626848700000|2021-07-21 06:25:00|1383.6|1382.4|1384.6|1383.4|1384.8|1383.6|1383.2|1382|27
1626849000000|2021-07-21 06:30:00|1384.5|1383.3|1382.2|1381|1384.5|1383.3|1381.9|1380.7|53
1626849300000|2021-07-21 06:35:00|1382.3|1381.1|1383.2|1382|1383.7|1382.5|1382.1|1380.9|25
1626849600000|2021-07-21 06:40:00|1383.3|1382.1|1383.2|1382|1384|1382.8|1382.9|1381.7|19
1626849900000|2021-07-21 06:45:00|1383.1|1381.9|1383.9|1382.7|1384.2|1383|1382.8|1381.6|32
1626850200000|2021-07-21 06:50:00|1383.7|1382.5|1383.5|1382.3|1384.2|1383|1383.5|1382.3|38
1626850500000|2021-07-21 06:55:00|1383.3|1382.1|1385.9|1384.7|1385.9|1384.7|1383.2|1382|91
1626850800000|2021-07-21 07:00:00|1385.7|1384.5|1384.2|1383|1386.8|1385.6|1383.9|1382.7|87
1626851100000|2021-07-21 07:05:00|1383.9|1382.7|1384.1|1382.9|1384.1|1382.9|1382.2|1381|75
1626851400000|2021-07-21 07:10:00|1384|1382.8|1382.7|1381.5|1384|1382.8|1381.8|1380.6|55
1626851700000|2021-07-21 07:15:00|1382.9|1381.7|1382.4|1381.2|1383.1|1381.9|1382.1|1380.9|20
1626852000000|2021-07-21 07:20:00|1382.6|1381.4|1383.2|1382|1384.2|1383|1382.6|1381.4|130
1626852300000|2021-07-21 07:25:00|1383.1|1381.9|1383|1381.8|1384.9|1383.7|1382.7|1381.5|75
1626852600000|2021-07-21 07:30:00|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1382.4|1381.2|130
1626852900000|2021-07-21 07:35:00|1382.9|1381.7|1382.8|1381.6|1382.9|1381.7|1381.7|1380.5|69
1626853200000|2021-07-21 07:40:00|1382.7|1381.5|1383.2|1382|1383.6|1382.4|1382.6|1381.4|68
1626853500000|2021-07-21 07:45:00|1383.1|1381.9|1385.2|1384|1385.2|1384|1381.8|1380.6|42
1626853800000|2021-07-21 07:50:00|1385.1|1383.9|1386.2|1385|1387.2|1386|1384.8|1383.6|165
1626854100000|2021-07-21 07:55:00|1386.1|1384.9|1386.4|1385.2|1386.6|1385.4|1385.8|1384.6|37
1626854400000|2021-07-21 08:00:00|1386.2|1385|1385.4|1384.2|1386.6|1385.4|1385.3|1384.1|46
1626854700000|2021-07-21 08:05:00|1385.3|1384.1|1384.7|1383.5|1385.5|1384.3|1384.4|1383.2|45
1626855000000|2021-07-21 08:10:00|1384.9|1383.7|1385.4|1384.2|1385.7|1384.5|1384.6|1383.4|20
1626855300000|2021-07-21 08:15:00|1385.2|1384|1386.4|1385.2|1386.7|1385.5|1385.1|1383.9|27
1626855600000|2021-07-21 08:20:00|1386.2|1385|1387.3|1386.1|1387.6|1386.4|1385.7|1384.5|33
1626855900000|2021-07-21 08:25:00|1387.1|1385.9|1385.7|1384.5|1387.1|1385.9|1385.6|1384.4|23
1626856200000|2021-07-21 08:30:00|1385.9|1384.7|1387.6|1386.4|1387.7|1386.5|1385.9|1384.7|22
1626856500000|2021-07-21 08:35:00|1387.7|1386.5|1387.9|1386.7|1388.1|1386.9|1386.8|1385.6|31
1626856800000|2021-07-21 08:40:00|1388|1386.8|1388.1|1386.9|1388.8|1387.6|1387.6|1386.4|95
1626857100000|2021-07-21 08:45:00|1388|1386.8|1388.9|1387.7|1390.1|1388.9|1387.6|1386.4|195
1626857400000|2021-07-21 08:50:00|1389|1387.8|1390|1388.8|1390|1388.8|1388.7|1387.5|42
1626857700000|2021-07-21 08:55:00|1389.9|1388.7|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|57
1626858000000|2021-07-21 09:00:00|1388.9|1387.7|1388|1386.8|1388.9|1387.7|1387.8|1386.6|87
1626858300000|2021-07-21 09:05:00|1387.8|1386.6|1388|1386.8|1388.2|1387|1387.8|1386.6|65
1626858600000|2021-07-21 09:10:00|1387.9|1386.7|1387.9|1386.7|1388.8|1387.6|1387.8|1386.6|54
1626858900000|2021-07-21 09:15:00|1388|1386.8|1388.2|1387|1388.6|1387.4|1387.8|1386.6|37
1626859200000|2021-07-21 09:20:00|1388.6|1387.4|1388.6|1387.4|1389.1|1387.9|1387.8|1386.6|14
1626859500000|2021-07-21 09:25:00|1388.7|1387.5|1387.3|1386.1|1388.9|1387.7|1387.3|1386.1|42
1626859800000|2021-07-21 09:30:00|1387.2|1386|1385.4|1384.2|1387.2|1386|1385.3|1384.1|72
1626860100000|2021-07-21 09:35:00|1385.5|1384.3|1386.4|1385.2|1387.2|1386|1385.5|1384.3|72
1626860400000|2021-07-21 09:40:00|1385.8|1384.6|1386.9|1385.7|1386.9|1385.7|1385.7|1384.5|49
1626860700000|2021-07-21 09:45:00|1386.3|1385.1|1384.4|1383.2|1386.4|1385.2|1383.9|1382.7|70
1626861000000|2021-07-21 09:50:00|1384.3|1383.1|1384.7|1383.5|1385.1|1383.9|1384.3|1383.1|49
1626861300000|2021-07-21 09:55:00|1384.4|1383.2|1385.6|1384.4|1386.3|1385.1|1384.3|1383.1|35
1626861600000|2021-07-21 10:00:00|1385.7|1384.5|1385.8|1384.6|1386.7|1385.5|1385.4|1384.2|50
1626861900000|2021-07-21 10:05:00|1385.4|1384.2|1385.2|1384|1385.9|1384.7|1384.6|1383.4|44
1626862200000|2021-07-21 10:10:00|1385.1|1383.9|1383.6|1382.4|1385.2|1384|1383.6|1382.4|51
1626862500000|2021-07-21 10:15:00|1383.7|1382.5|1383.8|1382.6|1384.2|1383|1382.3|1381.1|64
1626862800000|2021-07-21 10:20:00|1383.7|1382.5|1383.8|1382.6|1384.1|1382.9|1382.6|1381.4|27
1626863100000|2021-07-21 10:25:00|1384.1|1382.9|1385.9|1384.7|1386.4|1385.2|1383.7|1382.5|56
1626863400000|2021-07-21 10:30:00|1386|1384.8|1385.5|1384.3|1387|1385.8|1385.5|1384.3|56
1626863700000|2021-07-21 10:35:00|1385.4|1384.2|1385.3|1384.1|1386.2|1385|1385.1|1383.9|30
1626864000000|2021-07-21 10:40:00|1385.2|1384|1384.3|1383.1|1385.2|1384|1384.2|1383|30
1626864300000|2021-07-21 10:45:00|1384.4|1383.2|1384.7|1383.5|1385.4|1384.2|1384.4|1383.2|8
1626864600000|2021-07-21 10:50:00|1385.1|1383.9|1384.2|1383|1386|1384.8|1384.2|1383|24
1626864900000|2021-07-21 10:55:00|1384.1|1382.9|1384.6|1383.4|1385|1383.8|1384|1382.8|106
1626865200000|2021-07-21 11:00:00|1384.7|1383.5|1384.7|1383.5|1385.3|1384.1|1384.1|1382.9|40
1626865500000|2021-07-21 11:05:00|1384.9|1383.7|1383.9|1382.7|1385.2|1384|1383.8|1382.6|29
1626865800000|2021-07-21 11:10:00|1383.2|1382|1385.7|1384.5|1385.8|1384.6|1383.2|1382|43
1626866100000|2021-07-21 11:15:00|1385.4|1384.2|1384.9|1383.7|1385.4|1384.2|1384.6|1383.4|32
1626866400000|2021-07-21 11:20:00|1384.8|1383.6|1383.5|1382.3|1384.8|1383.6|1383.2|1382|39
1626866700000|2021-07-21 11:25:00|1383.6|1382.4|1384.8|1383.6|1384.8|1383.6|1383.1|1381.9|104
1626867000000|2021-07-21 11:30:00|1384.6|1383.4|1384.8|1383.6|1385.3|1384.1|1384.2|1383|39
1626867300000|2021-07-21 11:35:00|1384.9|1383.7|1387.4|1386.2|1387.4|1386.2|1384.4|1383.2|77
1626867600000|2021-07-21 11:40:00|1387.5|1386.3|1388.2|1387|1388.3|1387.1|1386.8|1385.6|308
1626867900000|2021-07-21 11:45:00|1388.3|1387.1|1388.4|1387.2|1388.9|1387.7|1388.2|1387|94
1626868200000|2021-07-21 11:50:00|1388.6|1387.4|1389.1|1387.9|1389.5|1388.3|1387.9|1386.7|202
1626868500000|2021-07-21 11:55:00|1389|1387.8|1388|1386.8|1389.1|1387.9|1387.7|1386.5|175
1626868800000|2021-07-21 12:00:00|1387.8|1386.6|1386.2|1385|1388.1|1386.9|1386.2|1385|63
1626869100000|2021-07-21 12:05:00|1385.7|1384.5|1387.8|1386.6|1387.9|1386.7|1385.7|1384.5|244
1626869400000|2021-07-21 12:10:00|1387.7|1386.5|1390.8|1389.6|1390.8|1389.6|1387.6|1386.4|230
1626869700000|2021-07-21 12:15:00|1390.9|1389.7|1392.3|1391.1|1394.1|1392.9|1390.9|1389.7|385
1626870000000|2021-07-21 12:20:00|1392.1|1390.9|1393.6|1392.4|1394.6|1393.4|1392.1|1390.9|370
1626870300000|2021-07-21 12:25:00|1393.7|1392.5|1393.9|1392.7|1394.8|1393.6|1393.3|1392.1|151
1626870600000|2021-07-21 12:30:00|1393.8|1392.6|1393.8|1392.6|1394.4|1393.2|1392.4|1391.2|160
1626870900000|2021-07-21 12:35:00|1393.7|1392.5|1394|1392.8|1394.5|1393.3|1393.3|1392.1|215
1626871200000|2021-07-21 12:40:00|1393.9|1392.7|1392.8|1391.6|1395.3|1394.1|1392.6|1391.4|160
1626874200000|2021-07-21 13:30:00|1392.3|1391.1|1394.3|1393.1|1397.6|1396.4|1389.2|1388|2067
1626874500000|2021-07-21 13:35:00|1394.7|1393.5|1389|1387.8|1394.8|1393.6|1387.4|1386.2|1375
1626874800000|2021-07-21 13:40:00|1389.1|1387.9|1382.9|1381.7|1389.1|1387.9|1382.6|1381.4|1354
1626875100000|2021-07-21 13:45:00|1383|1381.8|1388.1|1386.9|1388.6|1387.4|1383|1381.8|1450
1626875400000|2021-07-21 13:50:00|1388.2|1387|1389.9|1388.7|1390.1|1388.9|1387.1|1385.9|802
1626875700000|2021-07-21 13:55:00|1390|1388.8|1393.6|1392.4|1394.6|1393.4|1390|1388.8|898
1626876000000|2021-07-21 14:00:00|1393.8|1392.6|1389.8|1388.6|1394.1|1392.9|1389.4|1388.2|716
1626876300000|2021-07-21 14:05:00|1389.9|1388.7|1388.4|1387.2|1390.7|1389.5|1387.8|1386.6|751
1626876600000|2021-07-21 14:10:00|1388.5|1387.3|1388.3|1387.1|1389.4|1388.2|1387.6|1386.4|610
1626876900000|2021-07-21 14:15:00|1388.1|1386.9|1385.2|1384|1390.6|1389.4|1385.2|1384|1036
1626877200000|2021-07-21 14:20:00|1385.1|1383.9|1381.9|1380.7|1385.2|1384|1381.6|1380.4|905
1626877500000|2021-07-21 14:25:00|1381.8|1380.6|1380|1378.8|1381.9|1380.7|1378.5|1377.3|1358
1626877800000|2021-07-21 14:30:00|1379.9|1378.7|1379.6|1378.4|1380.4|1379.2|1376.8|1375.6|1086
1626878100000|2021-07-21 14:35:00|1379.4|1378.2|1383.4|1382.2|1383.6|1382.4|1378.4|1377.2|811
1626878400000|2021-07-21 14:40:00|1383.2|1382|1383.1|1381.9|1384.4|1383.2|1381.4|1380.2|689
1626878700000|2021-07-21 14:45:00|1383.2|1382|1384.1|1382.9|1384.1|1382.9|1382.9|1381.7|326
1626879000000|2021-07-21 14:50:00|1384|1382.8|1383.7|1382.5|1384.1|1382.9|1382.1|1380.9|364
1626879300000|2021-07-21 14:55:00|1383.6|1382.4|1385.6|1384.4|1385.6|1384.4|1383.5|1382.3|289
1626879600000|2021-07-21 15:00:00|1385.7|1384.5|1385.1|1383.9|1386.9|1385.7|1383.6|1382.4|679
1626879900000|2021-07-21 15:05:00|1384.9|1383.7|1382.1|1380.9|1385.3|1384.1|1382.1|1380.9|314
1626880200000|2021-07-21 15:10:00|1382.4|1381.2|1383.9|1382.7|1383.9|1382.7|1381.9|1380.7|240
1626880500000|2021-07-21 15:15:00|1383.8|1382.6|1384.2|1383|1385.8|1384.6|1383.4|1382.2|303
1626880800000|2021-07-21 15:20:00|1384.1|1382.9|1385.1|1383.9|1385.4|1384.2|1384.1|1382.9|205
1626881100000|2021-07-21 15:25:00|1385.2|1384|1384.4|1383.2|1385.2|1384|1383.6|1382.4|268
1626881400000|2021-07-21 15:30:00|1384.5|1383.3|1386.6|1385.4|1386.8|1385.6|1384.5|1383.3|348
1626881700000|2021-07-21 15:35:00|1386.7|1385.5|1385.2|1384|1387|1385.8|1384.4|1383.2|535
1626882000000|2021-07-21 15:40:00|1385.1|1383.9|1391.1|1389.9|1391.1|1389.9|1385.1|1383.9|1031
1626882300000|2021-07-21 15:45:00|1391.3|1390.1|1390.1|1388.9|1391.3|1390.1|1389.8|1388.6|497
1626882600000|2021-07-21 15:50:00|1390.3|1389.1|1390.2|1389|1391.3|1390.1|1389.1|1387.9|579
1626882900000|2021-07-21 15:55:00|1390.4|1389.2|1390.7|1389.5|1391.1|1389.9|1389.8|1388.6|361
1626883200000|2021-07-21 16:00:00|1390.8|1389.6|1392.1|1390.9|1392.6|1391.4|1390.6|1389.4|355
1626883500000|2021-07-21 16:05:00|1392|1390.8|1394.1|1392.9|1395.1|1393.9|1392|1390.8|759
1626883800000|2021-07-21 16:10:00|1394.2|1393|1394.3|1393.1|1394.8|1393.6|1393.8|1392.6|368
1626884100000|2021-07-21 16:15:00|1394.4|1393.2|1393.1|1391.9|1394.7|1393.5|1392.8|1391.6|402
1626884400000|2021-07-21 16:20:00|1393.3|1392.1|1394.1|1392.9|1394.2|1393|1392.7|1391.5|401
1626884700000|2021-07-21 16:25:00|1393.9|1392.7|1394.4|1393.2|1395.1|1393.9|1393.8|1392.6|642
1626885000000|2021-07-21 16:30:00|1394.2|1393|1392.1|1390.9|1394.6|1393.4|1391.7|1390.5|400
1626885300000|2021-07-21 16:35:00|1392.3|1391.1|1393.2|1392|1393.7|1392.5|1391.6|1390.4|243
1626885600000|2021-07-21 16:40:00|1393.4|1392.2|1391.6|1390.4|1393.6|1392.4|1391.1|1389.9|320
1626885900000|2021-07-21 16:45:00|1391.5|1390.3|1390.3|1389.1|1391.7|1390.5|1389.9|1388.7|609
1626886200000|2021-07-21 16:50:00|1390.4|1389.2|1386.2|1385|1390.4|1389.2|1385.9|1384.7|1071
1626886500000|2021-07-21 16:55:00|1386.3|1385.1|1386.1|1384.9|1386.6|1385.4|1385.6|1384.4|353
1626886800000|2021-07-21 17:00:00|1386|1384.8|1386.7|1385.5|1387.1|1385.9|1385.1|1383.9|308
1626887100000|2021-07-21 17:05:00|1386.8|1385.6|1387|1385.8|1387.9|1386.7|1386.1|1384.9|292
1626887400000|2021-07-21 17:10:00|1386.9|1385.7|1388.1|1386.9|1388.6|1387.4|1386.6|1385.4|457
1626887700000|2021-07-21 17:15:00|1388.4|1387.2|1387.1|1385.9|1388.9|1387.7|1386.9|1385.7|188
1626888000000|2021-07-21 17:20:00|1387.4|1386.2|1387|1385.8|1387.9|1386.7|1386.4|1385.2|171
1626888300000|2021-07-21 17:25:00|1387.1|1385.9|1388.4|1387.2|1388.5|1387.3|1386.9|1385.7|156
1626888600000|2021-07-21 17:30:00|1388.5|1387.3|1388.1|1386.9|1388.8|1387.6|1387.7|1386.5|191
1626888900000|2021-07-21 17:35:00|1388.3|1387.1|1388.5|1387.3|1388.7|1387.5|1387.6|1386.4|190
1626889200000|2021-07-21 17:40:00|1388.6|1387.4|1388.9|1387.7|1390.8|1389.6|1388.5|1387.3|509
1626889500000|2021-07-21 17:45:00|1389|1387.8|1389.9|1388.7|1390.5|1389.3|1388.8|1387.6|210
1626889800000|2021-07-21 17:50:00|1390.3|1389.1|1389|1387.8|1390.4|1389.2|1388.9|1387.7|217
1626890100000|2021-07-21 17:55:00|1388.9|1387.7|1388.9|1387.7|1389.5|1388.3|1388.6|1387.4|489
1626890400000|2021-07-21 18:00:00|1389|1387.8|1389.7|1388.5|1390.6|1389.4|1388.6|1387.4|467
1626890700000|2021-07-21 18:05:00|1389.8|1388.6|1389.1|1387.9|1391.1|1389.9|1388.7|1387.5|293
1626891000000|2021-07-21 18:10:00|1388.9|1387.7|1390.9|1389.7|1391.6|1390.4|1388.6|1387.4|1342
1626891300000|2021-07-21 18:15:00|1390.8|1389.6|1390.6|1389.4|1392.1|1390.9|1390.1|1388.9|785
1626912000000|2021-07-22 00:00:00|1391.4|1390.2|1389|1387.8|1392|1390.8|1388.7|1387.5|260
1626912300000|2021-07-22 00:05:00|1388.9|1387.7|1387.4|1386.2|1388.9|1387.7|1385.1|1383.9|274
1626912600000|2021-07-22 00:10:00|1387.3|1386.1|1384.4|1383.2|1387.3|1386.1|1384.4|1383.2|148
1626912900000|2021-07-22 00:15:00|1384.3|1383.1|1383.2|1382|1384.4|1383.2|1382.5|1381.3|125
1626913200000|2021-07-22 00:20:00|1383.1|1381.9|1383.5|1382.3|1384.7|1383.5|1383.1|1381.9|45
1626913500000|2021-07-22 00:25:00|1383.4|1382.2|1380.8|1379.6|1383.8|1382.6|1380.7|1379.5|305
1626913800000|2021-07-22 00:30:00|1380.7|1379.5|1381.9|1380.7|1382.8|1381.6|1380.5|1379.3|126
1626914100000|2021-07-22 00:35:00|1381.8|1380.6|1381.1|1379.9|1382.3|1381.1|1381.1|1379.9|26
1626914400000|2021-07-22 00:40:00|1381.3|1380.1|1381.1|1379.9|1381.4|1380.2|1380.6|1379.4|99
1626914700000|2021-07-22 00:45:00|1381|1379.8|1381.2|1380|1382.2|1381|1380.2|1379|153
1626915000000|2021-07-22 00:50:00|1381|1379.8|1381.4|1380.2|1382|1380.8|1380.9|1379.7|45
1626915300000|2021-07-22 00:55:00|1381.6|1380.4|1380.9|1379.7|1381.7|1380.5|1380.9|1379.7|25
1626915600000|2021-07-22 01:00:00|1380.8|1379.6|1380.4|1379.2|1381.1|1379.9|1378.9|1377.7|200
1626915900000|2021-07-22 01:05:00|1380.5|1379.3|1382|1380.8|1382|1380.8|1380.2|1379|191
1626916200000|2021-07-22 01:10:00|1381.8|1380.6|1381.6|1380.4|1382.2|1381|1380.9|1379.7|95
1626916500000|2021-07-22 01:15:00|1381.4|1380.2|1380.6|1379.4|1382.1|1380.9|1380.6|1379.4|74
1626916800000|2021-07-22 01:20:00|1380.8|1379.6|1380|1378.8|1381.3|1380.1|1379.9|1378.7|44
1626917100000|2021-07-22 01:25:00|1380.1|1378.9|1381.4|1380.2|1382.1|1380.9|1379.7|1378.5|100
1626917400000|2021-07-22 01:30:00|1381.5|1380.3|1380.8|1379.6|1381.6|1380.4|1380.2|1379|53
1626917700000|2021-07-22 01:35:00|1380.6|1379.4|1381.1|1379.9|1381.6|1380.4|1380.4|1379.2|42
1626918000000|2021-07-22 01:40:00|1381|1379.8|1381.1|1379.9|1381.3|1380.1|1380.6|1379.4|21
1626918300000|2021-07-22 01:45:00|1381.2|1380|1379.6|1378.4|1381.2|1380|1379.5|1378.3|54
1626918600000|2021-07-22 01:50:00|1379.5|1378.3|1378.7|1377.5|1379.6|1378.4|1378.2|1377|123
1626918900000|2021-07-22 01:55:00|1378.5|1377.3|1378.6|1377.4|1378.8|1377.6|1377.6|1376.4|196
1626919200000|2021-07-22 02:00:00|1378.4|1377.2|1380.1|1378.9|1380.1|1378.9|1378.4|1377.2|113
1626919500000|2021-07-22 02:05:00|1379.9|1378.7|1378.9|1377.7|1379.9|1378.7|1378.9|1377.7|79
1626919800000|2021-07-22 02:10:00|1379|1377.8|1379.6|1378.4|1380.2|1379|1378.9|1377.7|53
1626920100000|2021-07-22 02:15:00|1379.5|1378.3|1379.8|1378.6|1379.9|1378.7|1379.2|1378|29
1626920400000|2021-07-22 02:20:00|1379.9|1378.7|1380.4|1379.2|1380.4|1379.2|1379.8|1378.6|29
1626920700000|2021-07-22 02:25:00|1380.3|1379.1|1379.9|1378.7|1380.3|1379.1|1379.9|1378.7|172
1626921000000|2021-07-22 02:30:00|1380.1|1378.9|1379.1|1377.9|1380.2|1379|1379|1377.8|64
1626921300000|2021-07-22 02:35:00|1379|1377.8|1378.4|1377.2|1379.3|1378.1|1378.4|1377.2|128
1626921600000|2021-07-22 02:40:00|1378.6|1377.4|1376.8|1375.6|1378.6|1377.4|1376.7|1375.5|164
1626921900000|2021-07-22 02:45:00|1376.7|1375.5|1378.1|1376.9|1378.3|1377.1|1376.4|1375.2|246
1626922200000|2021-07-22 02:50:00|1377.9|1376.7|1379.7|1378.5|1379.7|1378.5|1377.9|1376.7|53
1626922500000|2021-07-22 02:55:00|1379.6|1378.4|1379.6|1378.4|1380.2|1379|1379.4|1378.2|26
1626922800000|2021-07-22 03:00:00|1379.4|1378.2|1378.2|1377|1379.4|1378.2|1377.5|1376.3|147
1626923100000|2021-07-22 03:05:00|1378.1|1376.9|1378.3|1377.1|1378.5|1377.3|1377.9|1376.7|17
1626923400000|2021-07-22 03:10:00|1378.4|1377.2|1377.6|1376.4|1378.6|1377.4|1377.4|1376.2|32
1626923700000|2021-07-22 03:15:00|1377.4|1376.2|1376.6|1375.4|1377.6|1376.4|1375.7|1374.5|174
1626924000000|2021-07-22 03:20:00|1376.7|1375.5|1377.1|1375.9|1377.4|1376.2|1376.4|1375.2|43
1626924300000|2021-07-22 03:25:00|1377.2|1376|1376.8|1375.6|1377.3|1376.1|1376.7|1375.5|24
1626924600000|2021-07-22 03:30:00|1376.7|1375.5|1376.3|1375.1|1377.2|1376|1375.9|1374.7|34
1626924900000|2021-07-22 03:35:00|1376.2|1375|1376.1|1374.9|1376.2|1375|1375.8|1374.6|10
1626925200000|2021-07-22 03:40:00|1376.3|1375.1|1376.1|1374.9|1376.4|1375.2|1375.9|1374.7|13
1626925500000|2021-07-22 03:45:00|1376|1374.8|1375.8|1374.6|1376.2|1375|1375.8|1374.6|10
1626925800000|2021-07-22 03:50:00|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.4|1374.2|32
1626926100000|2021-07-22 03:55:00|1375.7|1374.5|1377.3|1376.1|1377.4|1376.2|1375.7|1374.5|61
1626926400000|2021-07-22 04:00:00|1377.4|1376.2|1376.2|1375|1377.4|1376.2|1376.2|1375|19
1626926700000|2021-07-22 04:05:00|1376.1|1374.9|1377.4|1376.2|1377.7|1376.5|1375.9|1374.7|33
1626927000000|2021-07-22 04:10:00|1377.1|1375.9|1377.8|1376.6|1378.4|1377.2|1376.8|1375.6|90
1626927300000|2021-07-22 04:15:00|1378|1376.8|1377.8|1376.6|1378.2|1377|1377.8|1376.6|9
1626927600000|2021-07-22 04:20:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.3|1376.1|38
1626927900000|2021-07-22 04:25:00|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|6
1626928200000|2021-07-22 04:30:00|1377.8|1376.6|1378.1|1376.9|1378.2|1377|1377.7|1376.5|13
1626928500000|2021-07-22 04:35:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|5
1626928800000|2021-07-22 04:40:00|1377.8|1376.6|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|28
1626929100000|2021-07-22 04:45:00|1377.9|1376.7|1377.5|1376.3|1378.3|1377.1|1377.4|1376.2|15
1626929400000|2021-07-22 04:50:00|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.2|1376|14
1626929700000|2021-07-22 04:55:00|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.1|1375.9|32
1626930000000|2021-07-22 05:00:00|||||||||3
1626930300000|2021-07-22 05:05:00|1377.1|1375.9|1376.1|1374.9|1377.1|1375.9|1376|1374.8|36
1626930600000|2021-07-22 05:10:00|1376|1374.8|1375|1373.8|1376.1|1374.9|1374.7|1373.5|63
1626930900000|2021-07-22 05:15:00|1374.9|1373.7|1375.1|1373.9|1375.6|1374.4|1374.7|1373.5|99
1626931200000|2021-07-22 05:20:00|1374.9|1373.7|1374.9|1373.7|1375.2|1374|1374.7|1373.5|13
1626931500000|2021-07-22 05:25:00|1375.2|1374|1375.4|1374.2|1375.7|1374.5|1375|1373.8|39
1626931800000|2021-07-22 05:30:00|1375.3|1374.1|1375.7|1374.5|1376.1|1374.9|1375.2|1374|23
1626932100000|2021-07-22 05:35:00|1375.6|1374.4|1375.7|1374.5|1376.2|1375|1375.4|1374.2|64
1626932400000|2021-07-22 05:40:00|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|4
1626932700000|2021-07-22 05:45:00|1375.8|1374.6|1376.2|1375|1376.2|1375|1375.6|1374.4|12
1626933000000|2021-07-22 05:50:00|1376.1|1374.9|1375.8|1374.6|1376.2|1375|1375.7|1374.5|37
1626933300000|2021-07-22 05:55:00|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1374.9|1373.7|48
1626933600000|2021-07-22 06:00:00|1375.2|1374|1375.8|1374.6|1375.8|1374.6|1374.9|1373.7|59
1626933900000|2021-07-22 06:05:00|1375.7|1374.5|1375.1|1373.9|1375.8|1374.6|1375|1373.8|45
1626934200000|2021-07-22 06:10:00|1375.2|1374|1376.2|1375|1376.2|1375|1375.2|1374|20
1626934500000|2021-07-22 06:15:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1375.4|1374.2|163
1626934800000|2021-07-22 06:20:00|1376.1|1374.9|1377.2|1376|1377.4|1376.2|1375.8|1374.6|101
1626935100000|2021-07-22 06:25:00|1377.3|1376.1|1378.6|1377.4|1378.7|1377.5|1377.2|1376|77
1626935400000|2021-07-22 06:30:00|1378.5|1377.3|1378.8|1377.6|1378.9|1377.7|1377.9|1376.7|129
1626935700000|2021-07-22 06:35:00|1378.9|1377.7|1377.6|1376.4|1378.9|1377.7|1377.6|1376.4|101
1626936000000|2021-07-22 06:40:00|1377.4|1376.2|1378.1|1376.9|1378.2|1377|1377.2|1376|64
1626936300000|2021-07-22 06:45:00|1377.9|1376.7|1378.2|1377|1378.7|1377.5|1377.5|1376.3|39
1626936600000|2021-07-22 06:50:00|1378.1|1376.9|1377.2|1376|1378.6|1377.4|1377.2|1376|50
1626936900000|2021-07-22 06:55:00|1377.3|1376.1|1376.8|1375.6|1378.1|1376.9|1376.6|1375.4|64
1626937200000|2021-07-22 07:00:00|1376.6|1375.4|1376.7|1375.5|1377.1|1375.9|1376.4|1375.2|11
1626937500000|2021-07-22 07:05:00|1376.4|1375.2|1374.8|1373.6|1376.4|1375.2|1374.7|1373.5|89
1626937800000|2021-07-22 07:10:00|1374.9|1373.7|1373.9|1372.7|1375.4|1374.2|1373.6|1372.4|107
1626938100000|2021-07-22 07:15:00|1373.8|1372.6|1375.1|1373.9|1375.3|1374.1|1373.7|1372.5|62
1626938400000|2021-07-22 07:20:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.7|1373.5|22
1626938700000|2021-07-22 07:25:00|1374.7|1373.5|1374.1|1372.9|1375.3|1374.1|1373.4|1372.2|70
1626939000000|2021-07-22 07:30:00|1374|1372.8|1367.6|1366.4|1374.1|1372.9|1363.5|1362.3|509
1626939300000|2021-07-22 07:35:00|1367.4|1366.2|1369.5|1368.3|1370|1368.8|1366.8|1365.6|455
1626939600000|2021-07-22 07:40:00|1369.7|1368.5|1369|1367.8|1370.2|1369|1368.5|1367.3|143
1626939900000|2021-07-22 07:45:00|1369.2|1368|1370|1368.8|1370|1368.8|1368.5|1367.3|47
1626940200000|2021-07-22 07:50:00|1369.7|1368.5|1369.9|1368.7|1370.2|1369|1369.5|1368.3|27
1626940500000|2021-07-22 07:55:00|1369.8|1368.6|1368.5|1367.3|1369.8|1368.6|1368.5|1367.3|38
1626940800000|2021-07-22 08:00:00|1367.9|1366.7|1367.6|1366.4|1368|1366.8|1364.9|1363.7|190
1626941100000|2021-07-22 08:05:00|1367.5|1366.3|1366.1|1364.9|1368|1366.8|1365.9|1364.7|205
1626941400000|2021-07-22 08:10:00|1366.2|1365|1369.4|1368.2|1369.7|1368.5|1366.2|1365|107
1626941700000|2021-07-22 08:15:00|1369.2|1368|1371|1369.8|1371.2|1370|1368.2|1367|176
1626942000000|2021-07-22 08:20:00|1370.6|1369.4|1373.6|1372.4|1373.6|1372.4|1370.6|1369.4|152
1626942300000|2021-07-22 08:25:00|1373.7|1372.5|1374|1372.8|1376.1|1374.9|1373.1|1371.9|191
1626942600000|2021-07-22 08:30:00|1373.9|1372.7|1372.9|1371.7|1375|1373.8|1372.5|1371.3|104
1626942900000|2021-07-22 08:35:00|1373|1371.8|1372.4|1371.2|1373|1371.8|1371.6|1370.4|115
1626943200000|2021-07-22 08:40:00|1372.3|1371.1|1370.4|1369.2|1372.4|1371.2|1370.4|1369.2|69
1626943500000|2021-07-22 08:45:00|1370.7|1369.5|1373.3|1372.1|1373.3|1372.1|1370.6|1369.4|50
1626943800000|2021-07-22 08:50:00|1373.4|1372.2|1373|1371.8|1374.1|1372.9|1372.8|1371.6|93
1626944100000|2021-07-22 08:55:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1372.6|1371.4|61
1626944400000|2021-07-22 09:00:00|1373.2|1372|1371.9|1370.7|1373.2|1372|1371.5|1370.3|45
1626944700000|2021-07-22 09:05:00|1371.7|1370.5|1371.2|1370|1372|1370.8|1371.2|1370|58
1626945000000|2021-07-22 09:10:00|1371.1|1369.9|1370.6|1369.4|1372.7|1371.5|1370.5|1369.3|142
1626945300000|2021-07-22 09:15:00|1370.7|1369.5|1368.6|1367.4|1370.7|1369.5|1367.6|1366.4|163
1626945600000|2021-07-22 09:20:00|1368.4|1367.2|1367.3|1366.1|1368.4|1367.2|1366.5|1365.3|282
1626945900000|2021-07-22 09:25:00|1367.2|1366|1367.2|1366|1368|1366.8|1367|1365.8|42
1626946200000|2021-07-22 09:30:00|1367.4|1366.2|1367.2|1366|1368.7|1367.5|1366.9|1365.7|62
1626946500000|2021-07-22 09:35:00|1367.1|1365.9|1368.6|1367.4|1369.6|1368.4|1366.7|1365.5|70
1626946800000|2021-07-22 09:40:00|1368.7|1367.5|1369.4|1368.2|1370.1|1368.9|1367.9|1366.7|36
1626947100000|2021-07-22 09:45:00|1369.2|1368|1369.1|1367.9|1369.7|1368.5|1368.1|1366.9|50
1626947400000|2021-07-22 09:50:00|1369|1367.8|1366.6|1365.4|1369.1|1367.9|1366.6|1365.4|192
1626947700000|2021-07-22 09:55:00|1366.8|1365.6|1366.9|1365.7|1368|1366.8|1366.1|1364.9|59
1626948000000|2021-07-22 10:00:00|1366.7|1365.5|1366.9|1365.7|1367|1365.8|1366.1|1364.9|81
1626948300000|2021-07-22 10:05:00|1366.8|1365.6|1366.2|1365|1367|1365.8|1365.2|1364|151
1626948600000|2021-07-22 10:10:00|1366.1|1364.9|1365.7|1364.5|1366.7|1365.5|1365.5|1364.3|226
1626948900000|2021-07-22 10:15:00|1365.9|1364.7|1365.7|1364.5|1366.6|1365.4|1364.7|1363.5|155
1626949200000|2021-07-22 10:20:00|1365.9|1364.7|1367.7|1366.5|1367.7|1366.5|1365.8|1364.6|113
1626949500000|2021-07-22 10:25:00|1367.5|1366.3|1369.7|1368.5|1369.9|1368.7|1367.4|1366.2|209
1626949800000|2021-07-22 10:30:00|1369.6|1368.4|1369.2|1368|1369.7|1368.5|1368.6|1367.4|38
1626950100000|2021-07-22 10:35:00|1369.4|1368.2|1370.5|1369.3|1370.7|1369.5|1369.2|1368|101
1626950400000|2021-07-22 10:40:00|1370.3|1369.1|1370.4|1369.2|1370.7|1369.5|1369.4|1368.2|31
1626950700000|2021-07-22 10:45:00|1370.5|1369.3|1371.9|1370.7|1371.9|1370.7|1370.5|1369.3|84
1626951000000|2021-07-22 10:50:00|1371.6|1370.4|1370.1|1368.9|1371.6|1370.4|1369.4|1368.2|66
1626951300000|2021-07-22 10:55:00|1370|1368.8|1369.1|1367.9|1371|1369.8|1368.6|1367.4|35
1626951600000|2021-07-22 11:00:00|1369|1367.8|1368.6|1367.4|1369|1367.8|1368.1|1366.9|39
1626951900000|2021-07-22 11:05:00|1368.5|1367.3|1367.6|1366.4|1368.5|1367.3|1367|1365.8|85
1626952200000|2021-07-22 11:10:00|1367.5|1366.3|1367|1365.8|1367.7|1366.5|1367|1365.8|45
1626952500000|2021-07-22 11:15:00|1367.4|1366.2|1366.5|1365.3|1367.5|1366.3|1366.5|1365.3|70
1626952800000|2021-07-22 11:20:00|1366.7|1365.5|1367.6|1366.4|1367.7|1366.5|1366.6|1365.4|45
1626953100000|2021-07-22 11:25:00|1367.7|1366.5|1366.6|1365.4|1367.9|1366.7|1365.7|1364.5|162
1626953400000|2021-07-22 11:30:00|1366.5|1365.3|1368.6|1367.4|1369.3|1368.1|1366.5|1365.3|357
1626953700000|2021-07-22 11:35:00|1368.7|1367.5|1368.1|1366.9|1369.5|1368.3|1367.6|1366.4|211
1626954000000|2021-07-22 11:40:00|1367.9|1366.7|1365.1|1363.9|1368.1|1366.9|1365.1|1363.9|300
1626954300000|2021-07-22 11:45:00|1364.9|1363.7|1364.1|1362.9|1365.6|1364.4|1363.7|1362.5|239
1626954600000|2021-07-22 11:50:00|1364|1362.8|1364|1362.8|1364.5|1363.3|1363.3|1362.1|538
1626954900000|2021-07-22 11:55:00|1363.9|1362.7|1360.3|1359.1|1364.2|1363|1359.8|1358.6|423
1626955200000|2021-07-22 12:00:00|1360.2|1359|1359|1357.8|1360.9|1359.7|1358.5|1357.3|279
1626955500000|2021-07-22 12:05:00|1358.7|1357.5|1359.6|1358.4|1360.5|1359.3|1358|1356.8|541
1626955800000|2021-07-22 12:10:00|1359.7|1358.5|1358.5|1357.3|1359.9|1358.7|1357.5|1356.3|413
1626956100000|2021-07-22 12:15:00|1358.4|1357.2|1364.7|1363.5|1364.7|1363.5|1358|1356.8|504
1626956400000|2021-07-22 12:20:00|1364.5|1363.3|1363.7|1362.5|1365|1363.8|1363.5|1362.3|479
1626956700000|2021-07-22 12:25:00|1363.6|1362.4|1362.9|1361.7|1363.7|1362.5|1362.4|1361.2|163
1626957000000|2021-07-22 12:30:00|1362.8|1361.6|1364|1362.8|1365.1|1363.9|1360.2|1359|239
1626957300000|2021-07-22 12:35:00|1364.2|1363|1363.2|1362|1365.9|1364.7|1361.9|1360.7|672
1626957600000|2021-07-22 12:40:00|1363|1361.8|1364.3|1363.1|1364.8|1363.6|1362.9|1361.7|193
1626960600000|2021-07-22 13:30:00|1364|1362.8|1361.8|1360.6|1367.5|1366.3|1360.4|1359.2|2300
1626960900000|2021-07-22 13:35:00|1361.7|1360.5|1354.7|1353.5|1362.4|1361.2|1353.5|1352.3|1640
1626961200000|2021-07-22 13:40:00|1355.3|1354.1|1360.3|1359.1|1361.1|1359.9|1354|1352.8|1555
1626961500000|2021-07-22 13:45:00|1360.5|1359.3|1355.3|1354.1|1360.6|1359.4|1354.4|1353.2|1198
1626961800000|2021-07-22 13:50:00|1355.4|1354.2|1360.3|1359.1|1360.3|1359.1|1355.3|1354.1|1141
1626962100000|2021-07-22 13:55:00|1360.2|1359|1358.3|1357.1|1360.2|1359|1355.9|1354.7|1116
1626962400000|2021-07-22 14:00:00|1358.2|1357|1359.3|1358.1|1359.5|1358.3|1356.6|1355.4|949
1626962700000|2021-07-22 14:05:00|1359.1|1357.9|1360.9|1359.7|1361.6|1360.4|1358.1|1356.9|724
1626963000000|2021-07-22 14:10:00|1360.8|1359.6|1364.3|1363.1|1364.7|1363.5|1360.6|1359.4|1060
1626963300000|2021-07-22 14:15:00|1364.5|1363.3|1362.1|1360.9|1365.3|1364.1|1361.3|1360.1|882
1626963600000|2021-07-22 14:20:00|1361.6|1360.4|1361.3|1360.1|1362|1360.8|1358.8|1357.6|861
1626963900000|2021-07-22 14:25:00|1361.1|1359.9|1359.1|1357.9|1362.1|1360.9|1358.6|1357.4|518
1626964200000|2021-07-22 14:30:00|1358.9|1357.7|1354.4|1353.2|1358.9|1357.7|1354.2|1353|733
1626964500000|2021-07-22 14:35:00|1354.2|1353|1354|1352.8|1354.4|1353.2|1351.6|1350.4|1168
1626964800000|2021-07-22 14:40:00|1353.9|1352.7|1353.9|1352.7|1354.2|1353|1352.5|1351.3|947
1626965100000|2021-07-22 14:45:00|1353.8|1352.6|1348.3|1347.1|1353.9|1352.7|1347.8|1346.6|1529
1626965400000|2021-07-22 14:50:00|1348.1|1346.9|1344.9|1343.7|1348.8|1347.6|1344.1|1342.9|2293
1626965700000|2021-07-22 14:55:00|1344.6|1343.4|1347.9|1346.7|1348.5|1347.3|1343.9|1342.7|1097
1626966000000|2021-07-22 15:00:00|1348.1|1346.9|1348.8|1347.6|1349.7|1348.5|1347|1345.8|923
1626966300000|2021-07-22 15:05:00|1348.7|1347.5|1350.1|1348.9|1351.4|1350.2|1347.9|1346.7|720
1626966600000|2021-07-22 15:10:00|1349.8|1348.6|1351.6|1350.4|1351.9|1350.7|1348.6|1347.4|783
1626966900000|2021-07-22 15:15:00|1351.9|1350.7|1350.8|1349.6|1352.4|1351.2|1349.9|1348.7|810
1626967200000|2021-07-22 15:20:00|1350.6|1349.4|1351.9|1350.7|1352.6|1351.4|1350.4|1349.2|473
1626967500000|2021-07-22 15:25:00|1351.8|1350.6|1354.9|1353.7|1354.9|1353.7|1351.4|1350.2|829
1626967800000|2021-07-22 15:30:00|1355.1|1353.9|1352.4|1351.2|1355.2|1354|1352.4|1351.2|645
1626968100000|2021-07-22 15:35:00|1352.6|1351.4|1351.1|1349.9|1353.1|1351.9|1350.7|1349.5|469
1626968400000|2021-07-22 15:40:00|1351|1349.8|1351.9|1350.7|1353.1|1351.9|1350.9|1349.7|698
1626968700000|2021-07-22 15:45:00|1352|1350.8|1351.9|1350.7|1352.4|1351.2|1351.4|1350.2|312
1626969000000|2021-07-22 15:50:00|1351.7|1350.5|1351.4|1350.2|1351.9|1350.7|1350.2|1349|527
1626969300000|2021-07-22 15:55:00|1351.9|1350.7|1350.9|1349.7|1352.2|1351|1350.7|1349.5|387
1626969600000|2021-07-22 16:00:00|1351.2|1350|1353.5|1352.3|1353.9|1352.7|1351|1349.8|470
1626969900000|2021-07-22 16:05:00|1353.7|1352.5|1352.2|1351|1353.9|1352.7|1351.8|1350.6|316
1626970200000|2021-07-22 16:10:00|1352.1|1350.9|1352.9|1351.7|1353.4|1352.2|1352.1|1350.9|242
1626970500000|2021-07-22 16:15:00|1353.1|1351.9|1357.2|1356|1357.2|1356|1353.1|1351.9|648
1626970800000|2021-07-22 16:20:00|1357.3|1356.1|1355|1353.8|1358.1|1356.9|1354.8|1353.6|495
1626971100000|2021-07-22 16:25:00|1355.1|1353.9|1356.1|1354.9|1357.4|1356.2|1355|1353.8|409
1626971400000|2021-07-22 16:30:00|1355.9|1354.7|1356.6|1355.4|1356.9|1355.7|1355.5|1354.3|248
1626971700000|2021-07-22 16:35:00|1356.4|1355.2|1359.1|1357.9|1359.1|1357.9|1356.4|1355.2|433
1626972000000|2021-07-22 16:40:00|1358.9|1357.7|1360.1|1358.9|1360.4|1359.2|1358.4|1357.2|435
1626972300000|2021-07-22 16:45:00|1359.9|1358.7|1363.5|1362.3|1364.1|1362.9|1359.6|1358.4|1471
1626972600000|2021-07-22 16:50:00|1363.6|1362.4|1365|1363.8|1366.4|1365.2|1363.1|1361.9|786
1626972900000|2021-07-22 16:55:00|1364.9|1363.7|1367.4|1366.2|1369.6|1368.4|1364.9|1363.7|1183
1626973200000|2021-07-22 17:00:00|1367.3|1366.1|1365.9|1364.7|1368.1|1366.9|1365.4|1364.2|701
1626973500000|2021-07-22 17:05:00|1366.1|1364.9|1366.9|1365.7|1367.4|1366.2|1365.1|1363.9|416
1626973800000|2021-07-22 17:10:00|1367|1365.8|1369.6|1368.4|1369.8|1368.6|1366.1|1364.9|600
1626974100000|2021-07-22 17:15:00|1369.2|1368|1370.2|1369|1371.4|1370.2|1369.1|1367.9|690
1626974400000|2021-07-22 17:20:00|1370.3|1369.1|1371.4|1370.2|1371.9|1370.7|1368.9|1367.7|468
1626974700000|2021-07-22 17:25:00|1371.2|1370|1370.6|1369.4|1371.4|1370.2|1369.9|1368.7|256
1626975000000|2021-07-22 17:30:00|1370.8|1369.6|1371.6|1370.4|1373.8|1372.6|1369.6|1368.4|796
1626975300000|2021-07-22 17:35:00|1371.4|1370.2|1370.6|1369.4|1371.4|1370.2|1369.6|1368.4|765
1626975600000|2021-07-22 17:40:00|1370.3|1369.1|1371.4|1370.2|1371.9|1370.7|1369.4|1368.2|427
1626975900000|2021-07-22 17:45:00|1371.3|1370.1|1372.4|1371.2|1373.7|1372.5|1371.3|1370.1|456
1626976200000|2021-07-22 17:50:00|1372.6|1371.4|1372.1|1370.9|1373.9|1372.7|1371.8|1370.6|351
1626976500000|2021-07-22 17:55:00|1372.3|1371.1|1372.7|1371.5|1373.1|1371.9|1371.9|1370.7|267
1626976800000|2021-07-22 18:00:00|1372.4|1371.2|1370.8|1369.6|1372.4|1371.2|1369.9|1368.7|597
1626977100000|2021-07-22 18:05:00|1370.7|1369.5|1368.6|1367.4|1372.1|1370.9|1368.6|1367.4|934
1626977400000|2021-07-22 18:10:00|1368.7|1367.5|1363.1|1361.9|1370.4|1369.2|1362.1|1360.9|1710
1626977700000|2021-07-22 18:15:00|1363.2|1362|1364.1|1362.9|1365.4|1364.2|1362.1|1360.9|1128
1626998400000|2021-07-23 00:00:00|1369.1|1367.9|1364.3|1363.1|1369.4|1368.2|1363.7|1362.5|637
1626998700000|2021-07-23 00:05:00|1364.2|1363|1365.3|1364.1|1366.4|1365.2|1364|1362.8|345
1626999000000|2021-07-23 00:10:00|1365.4|1364.2|1364.1|1362.9|1365.9|1364.7|1364|1362.8|181
1626999300000|2021-07-23 00:15:00|1364|1362.8|1362|1360.8|1364.1|1362.9|1361.6|1360.4|455
1626999600000|2021-07-23 00:20:00|1362.1|1360.9|1362.2|1361|1363.6|1362.4|1361.9|1360.7|452
1626999900000|2021-07-23 00:25:00|1362.4|1361.2|1360.7|1359.5|1362.5|1361.3|1359.6|1358.4|463
1627000200000|2021-07-23 00:30:00|1361|1359.8|1361.4|1360.2|1361.6|1360.4|1360.4|1359.2|198
1627000500000|2021-07-23 00:35:00|1361.5|1360.3|1361.6|1360.4|1362.6|1361.4|1361.1|1359.9|98
1627000800000|2021-07-23 00:40:00|1361.5|1360.3|1360.6|1359.4|1361.5|1360.3|1358.8|1357.6|125
1627001100000|2021-07-23 00:45:00|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1359.9|1358.7|213
1627001400000|2021-07-23 00:50:00|1360.4|1359.2|1361|1359.8|1361.6|1360.4|1359.8|1358.6|85
1627001700000|2021-07-23 00:55:00|1361.1|1359.9|1361|1359.8|1361.6|1360.4|1360.7|1359.5|83
1627002000000|2021-07-23 01:00:00|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1358.6|1357.4|239
1627002300000|2021-07-23 01:05:00|1360.6|1359.4|1361.4|1360.2|1361.5|1360.3|1359.9|1358.7|154
1627002600000|2021-07-23 01:10:00|1361.5|1360.3|1360.8|1359.6|1361.5|1360.3|1360.4|1359.2|40
1627002900000|2021-07-23 01:15:00|1360.7|1359.5|1360.6|1359.4|1361.1|1359.9|1359.9|1358.7|131
1627003200000|2021-07-23 01:20:00|1360.8|1359.6|1361.1|1359.9|1361.6|1360.4|1360.8|1359.6|104
1627003500000|2021-07-23 01:25:00|1361.2|1360|1360.3|1359.1|1361.3|1360.1|1360.2|1359|60
1627003800000|2021-07-23 01:30:00|1360.6|1359.4|1360.2|1359|1360.6|1359.4|1359.7|1358.5|62
1627004100000|2021-07-23 01:35:00|1360.4|1359.2|1359.8|1358.6|1360.5|1359.3|1359.8|1358.6|50
1627004400000|2021-07-23 01:40:00|1359.7|1358.5|1357.8|1356.6|1359.8|1358.6|1357.4|1356.2|106
1627004700000|2021-07-23 01:45:00|1357.9|1356.7|1358|1356.8|1358.5|1357.3|1357.6|1356.4|61
1627005000000|2021-07-23 01:50:00|1357.9|1356.7|1355.6|1354.4|1357.9|1356.7|1355.5|1354.3|180
1627005300000|2021-07-23 01:55:00|1355.5|1354.3|1354.4|1353.2|1355.5|1354.3|1353.7|1352.5|186
1627005600000|2021-07-23 02:00:00|1354.5|1353.3|1355.8|1354.6|1355.8|1354.6|1354.5|1353.3|109
1627005900000|2021-07-23 02:05:00|1355.9|1354.7|1354.7|1353.5|1356|1354.8|1354.7|1353.5|167
1627006200000|2021-07-23 02:10:00|1354.5|1353.3|1354.1|1352.9|1354.9|1353.7|1354.1|1352.9|91
1627006500000|2021-07-23 02:15:00|1354.2|1353|1354.4|1353.2|1355.3|1354.1|1354.2|1353|50
1627006800000|2021-07-23 02:20:00|1354.2|1353|1355|1353.8|1355.7|1354.5|1353.9|1352.7|50
1627007100000|2021-07-23 02:25:00|1353.8|1352.6|1353.8|1352.6|1354.2|1353|1352.9|1351.7|92
1627007400000|2021-07-23 02:30:00|1353.9|1352.7|1354.3|1353.1|1354.8|1353.6|1353.7|1352.5|55
1627007700000|2021-07-23 02:35:00|1354.4|1353.2|1355.6|1354.4|1355.6|1354.4|1354.3|1353.1|14
1627008000000|2021-07-23 02:40:00|1355.7|1354.5|1356.1|1354.9|1356.4|1355.2|1355.7|1354.5|77
1627008300000|2021-07-23 02:45:00|1356.2|1355|1357.2|1356|1357.2|1356|1356.1|1354.9|95
1627008600000|2021-07-23 02:50:00|1357.1|1355.9|1357.8|1356.6|1357.9|1356.7|1356.6|1355.4|80
1627008900000|2021-07-23 02:55:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.6|1356.4|17
1627009200000|2021-07-23 03:00:00|1358.1|1356.9|1357.3|1356.1|1358.1|1356.9|1356.9|1355.7|37
1627009500000|2021-07-23 03:05:00|1357.4|1356.2|1357.8|1356.6|1358|1356.8|1357.2|1356|25
1627009800000|2021-07-23 03:10:00|1357.7|1356.5|1357.2|1356|1358.2|1357|1356.8|1355.6|82
1627010100000|2021-07-23 03:15:00|1357.3|1356.1|1358.8|1357.6|1358.9|1357.7|1357.2|1356|81
1627010400000|2021-07-23 03:20:00|1358.7|1357.5|1359.3|1358.1|1359.6|1358.4|1358.4|1357.2|107
1627010700000|2021-07-23 03:25:00|1359.4|1358.2|1357.1|1355.9|1359.4|1358.2|1356.8|1355.6|101
1627011000000|2021-07-23 03:30:00|1356.9|1355.7|1356.7|1355.5|1357|1355.8|1356.4|1355.2|37
1627011300000|2021-07-23 03:35:00|1356.5|1355.3|1356.2|1355|1356.6|1355.4|1355.7|1354.5|18
1627011600000|2021-07-23 03:40:00|1356.3|1355.1|1356.1|1354.9|1356.6|1355.4|1356.1|1354.9|8
1627011900000|2021-07-23 03:45:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1355.9|1354.7|3
1627012200000|2021-07-23 03:50:00|1356.1|1354.9|1356.3|1355.1|1356.4|1355.2|1355.9|1354.7|8
1627012500000|2021-07-23 03:55:00|1356.2|1355|1356.1|1354.9|1356.3|1355.1|1355.9|1354.7|0
1627012800000|2021-07-23 04:00:00|1356.2|1355|1355.8|1354.6|1356.4|1355.2|1355.8|1354.6|25
1627013100000|2021-07-23 04:05:00|1355.7|1354.5|1355.6|1354.4|1355.9|1354.7|1355.1|1353.9|17
1627013400000|2021-07-23 04:10:00|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.1|1353.9|14
1627013700000|2021-07-23 04:15:00|1355.2|1354|1354.4|1353.2|1355.2|1354|1354.2|1353|31
1627014000000|2021-07-23 04:20:00|1354.9|1353.7|1355.1|1353.9|1355.4|1354.2|1354.9|1353.7|17
1627014300000|2021-07-23 04:25:00|1355.2|1354|1354.6|1353.4|1355.2|1354|1354.5|1353.3|4
1627014600000|2021-07-23 04:30:00|1354.4|1353.2|1354.8|1353.6|1355.2|1354|1354.4|1353.2|12
1627014900000|2021-07-23 04:35:00|1355.1|1353.9|1355.3|1354.1|1355.3|1354.1|1354.9|1353.7|9
1627015200000|2021-07-23 04:40:00|1355.2|1354|1355.1|1353.9|1355.8|1354.6|1355|1353.8|55
1627015500000|2021-07-23 04:45:00|1355.2|1354|1354.6|1353.4|1355.2|1354|1354.3|1353.1|21
1627015800000|2021-07-23 04:50:00|1354.8|1353.6|1354.6|1353.4|1355.1|1353.9|1354.6|1353.4|15
1627016100000|2021-07-23 04:55:00|1354.2|1353|1354.3|1353.1|1354.7|1353.5|1354.2|1353|25
1627016400000|2021-07-23 05:00:00|1354.2|1353|1354.2|1353|1354.4|1353.2|1354.2|1353|11
1627016700000|2021-07-23 05:05:00|1354.1|1352.9|1353.7|1352.5|1354.1|1352.9|1353.7|1352.5|22
1627017000000|2021-07-23 05:10:00|1353.8|1352.6|1354.2|1353|1354.2|1353|1353.7|1352.5|12
1627017300000|2021-07-23 05:15:00|1354.1|1352.9|1354.6|1353.4|1354.8|1353.6|1354|1352.8|31
1627017600000|2021-07-23 05:20:00|1354.3|1353.1|1354.1|1352.9|1354.5|1353.3|1353.9|1352.7|12
1627017900000|2021-07-23 05:25:00|1353.9|1352.7|1354.7|1353.5|1355.7|1354.5|1353.9|1352.7|28
1627018200000|2021-07-23 05:30:00|1354.8|1353.6|1356.3|1355.1|1356.4|1355.2|1354.8|1353.6|40
1627018500000|2021-07-23 05:35:00|1356.2|1355|1356.2|1355|1357.2|1356|1355.9|1354.7|55
1627018800000|2021-07-23 05:40:00|1356.1|1354.9|1357.2|1356|1357.2|1356|1356|1354.8|29
1627019100000|2021-07-23 05:45:00|1357.1|1355.9|1357.2|1356|1357.2|1356|1356.9|1355.7|78
1627019400000|2021-07-23 05:50:00|1357.1|1355.9|1357.1|1355.9|1357.3|1356.1|1356.7|1355.5|103
1627019700000|2021-07-23 05:55:00|1356.9|1355.7|1357|1355.8|1357.1|1355.9|1356.5|1355.3|65
1627020000000|2021-07-23 06:00:00|1356.7|1355.5|1358|1356.8|1358|1356.8|1356.7|1355.5|123
1627020300000|2021-07-23 06:05:00|1357.9|1356.7|1358|1356.8|1358.2|1357|1357.7|1356.5|120
1627020600000|2021-07-23 06:10:00|1357.8|1356.6|1359.1|1357.9|1359.5|1358.3|1357.2|1356|136
1627020900000|2021-07-23 06:15:00|1359.2|1358|1359.3|1358.1|1359.7|1358.5|1359.1|1357.9|150
1627021200000|2021-07-23 06:20:00|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359|1357.8|69
1627021500000|2021-07-23 06:25:00|1359.6|1358.4|1359.1|1357.9|1359.7|1358.5|1359|1357.8|55
1627021800000|2021-07-23 06:30:00|1359.3|1358.1|1359.1|1357.9|1359.4|1358.2|1359|1357.8|68
1627022100000|2021-07-23 06:35:00|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.7|1357.5|28
1627022400000|2021-07-23 06:40:00|1358.8|1357.6|1358.8|1357.6|1359|1357.8|1358.7|1357.5|32
1627022700000|2021-07-23 06:45:00|1358.7|1357.5|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|33
1627023000000|2021-07-23 06:50:00|1357.8|1356.6|1358.3|1357.1|1359.2|1358|1357.6|1356.4|129
1627023300000|2021-07-23 06:55:00|1358.1|1356.9|1359.3|1358.1|1359.3|1358.1|1357.8|1356.6|66
1627023600000|2021-07-23 07:00:00|1359.2|1358|1359.2|1358|1360.9|1359.7|1359.2|1358|142
1627023900000|2021-07-23 07:05:00|1359|1357.8|1356.7|1355.5|1359.4|1358.2|1356.7|1355.5|152
1627024200000|2021-07-23 07:10:00|1356.8|1355.6|1355.6|1354.4|1356.8|1355.6|1355.4|1354.2|93
1627024500000|2021-07-23 07:15:00|1355.4|1354.2|1356.1|1354.9|1356.1|1354.9|1354.9|1353.7|40
1627024800000|2021-07-23 07:20:00|1355.9|1354.7|1357.8|1356.6|1357.8|1356.6|1355.4|1354.2|114
1627025100000|2021-07-23 07:25:00|1357.7|1356.5|1357.2|1356|1358.3|1357.1|1357.2|1356|34
1627025400000|2021-07-23 07:30:00|1357.4|1356.2|1356.3|1355.1|1357.4|1356.2|1355.8|1354.6|77
1627025700000|2021-07-23 07:35:00|1356.2|1355|1356.1|1354.9|1356.3|1355.1|1355.2|1354|54
1627026000000|2021-07-23 07:40:00|1356.2|1355|1356.1|1354.9|1356.7|1355.5|1354.7|1353.5|102
1627026300000|2021-07-23 07:45:00|1355.9|1354.7|1354.3|1353.1|1356.2|1355|1353.7|1352.5|101
1627026600000|2021-07-23 07:50:00|1354.4|1353.2|1354.1|1352.9|1354.4|1353.2|1353.9|1352.7|35
1627026900000|2021-07-23 07:55:00|1354.3|1353.1|1352.8|1351.6|1354.5|1353.3|1352.7|1351.5|147
1627027200000|2021-07-23 08:00:00|1353.1|1351.9|1352.6|1351.4|1353.4|1352.2|1352.2|1351|192
1627027500000|2021-07-23 08:05:00|1352.8|1351.6|1352.1|1350.9|1353.3|1352.1|1351.9|1350.7|111
1627027800000|2021-07-23 08:10:00|1352.2|1351|1352.7|1351.5|1353.4|1352.2|1351.9|1350.7|943
1627028100000|2021-07-23 08:15:00|1352.6|1351.4|1353.3|1352.1|1353.4|1352.2|1352.6|1351.4|31
1627028400000|2021-07-23 08:20:00|1353.2|1352|1351.3|1350.1|1353.3|1352.1|1350.7|1349.5|46
1627028700000|2021-07-23 08:25:00|1350.1|1348.9|1350.1|1348.9|1350.4|1349.2|1349.5|1348.3|150
1627029000000|2021-07-23 08:30:00|1350.3|1349.1|1349.8|1348.6|1351.1|1349.9|1349.8|1348.6|71
1627029300000|2021-07-23 08:35:00|1349.9|1348.7|1351.4|1350.2|1351.8|1350.6|1349.9|1348.7|63
1627029600000|2021-07-23 08:40:00|1351.6|1350.4|1351.4|1350.2|1351.6|1350.4|1350.8|1349.6|21
1627029900000|2021-07-23 08:45:00|1351.5|1350.3|1352.5|1351.3|1352.9|1351.7|1351.3|1350.1|70
1627030200000|2021-07-23 08:50:00|1352.6|1351.4|1352.1|1350.9|1352.8|1351.6|1352.1|1350.9|8
1627030500000|2021-07-23 08:55:00|1352.3|1351.1|1353.3|1352.1|1353.4|1352.2|1352.3|1351.1|39
1627030800000|2021-07-23 09:00:00|1353.4|1352.2|1353.8|1352.6|1353.9|1352.7|1352.6|1351.4|53
1627031100000|2021-07-23 09:05:00|1353.9|1352.7|1353.6|1352.4|1354.5|1353.3|1353.3|1352.1|71
1627031400000|2021-07-23 09:10:00|1353.4|1352.2|1352.6|1351.4|1353.6|1352.4|1352.4|1351.2|48
1627031700000|2021-07-23 09:15:00|1352.5|1351.3|1353.1|1351.9|1353.6|1352.4|1352.1|1350.9|49
1627032000000|2021-07-23 09:20:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.4|1351.2|21
1627032300000|2021-07-23 09:25:00|1352.6|1351.4|1351.6|1350.4|1352.6|1351.4|1351.4|1350.2|18
1627032600000|2021-07-23 09:30:00|1351.7|1350.5|1351.8|1350.6|1352.1|1350.9|1351.3|1350.1|24
1627032900000|2021-07-23 09:35:00|1351.6|1350.4|1352.6|1351.4|1352.6|1351.4|1351.6|1350.4|9
1627033200000|2021-07-23 09:40:00|1352.4|1351.2|1352.8|1351.6|1352.8|1351.6|1351.7|1350.5|26
1627033500000|2021-07-23 09:45:00|1352.9|1351.7|1352.7|1351.5|1353|1351.8|1352.7|1351.5|43
1627033800000|2021-07-23 09:50:00|1352.8|1351.6|1351.9|1350.7|1353|1351.8|1351.9|1350.7|45
1627034100000|2021-07-23 09:55:00|1352.1|1350.9|1354.3|1353.1|1354.6|1353.4|1352.1|1350.9|89
1627034400000|2021-07-23 10:00:00|1354.2|1353|1355|1353.8|1355.1|1353.9|1354.2|1353|47
1627034700000|2021-07-23 10:05:00|1354.9|1353.7|1354.6|1353.4|1354.9|1353.7|1353.7|1352.5|80
1627035000000|2021-07-23 10:10:00|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.2|1353|119
1627035300000|2021-07-23 10:15:00|1354.5|1353.3|1356.4|1355.2|1356.4|1355.2|1354.3|1353.1|201
1627035600000|2021-07-23 10:20:00|1356.3|1355.1|1355.3|1354.1|1356.3|1355.1|1355|1353.8|178
1627035900000|2021-07-23 10:25:00|1355.2|1354|1355.4|1354.2|1355.8|1354.6|1354.5|1353.3|27
1627036200000|2021-07-23 10:30:00|1355.6|1354.4|1355.8|1354.6|1357.1|1355.9|1355.6|1354.4|71
1627036500000|2021-07-23 10:35:00|1355.9|1354.7|1354.8|1353.6|1356.2|1355|1354.5|1353.3|28
1627036800000|2021-07-23 10:40:00|1354.9|1353.7|1352.8|1351.6|1355.2|1354|1352.7|1351.5|79
1627037100000|2021-07-23 10:45:00|1352.7|1351.5|1352.8|1351.6|1352.9|1351.7|1352.3|1351.1|137
1627037400000|2021-07-23 10:50:00|1352.7|1351.5|1352.9|1351.7|1353.4|1352.2|1352.7|1351.5|73
1627037700000|2021-07-23 10:55:00|1352.8|1351.6|1352.2|1351|1352.9|1351.7|1351.9|1350.7|45
1627038000000|2021-07-23 11:00:00|1352.3|1351.1|1352.6|1351.4|1352.9|1351.7|1351.8|1350.6|36
1627038300000|2021-07-23 11:05:00|1352.7|1351.5|1353.9|1352.7|1353.9|1352.7|1352.4|1351.2|87
1627038600000|2021-07-23 11:10:00|1353.8|1352.6|1354.6|1353.4|1354.6|1353.4|1353.6|1352.4|35
1627038900000|2021-07-23 11:15:00|1354.5|1353.3|1355.3|1354.1|1355.3|1354.1|1354.1|1352.9|46
1627039200000|2021-07-23 11:20:00|1355.4|1354.2|1355.9|1354.7|1356.4|1355.2|1355.2|1354|89
1627039500000|2021-07-23 11:25:00|1355.8|1354.6|1355.8|1354.6|1356.3|1355.1|1355.2|1354|47
1627039800000|2021-07-23 11:30:00|1355.9|1354.7|1356.3|1355.1|1356.4|1355.2|1355.2|1354|117
1627040100000|2021-07-23 11:35:00|1356.1|1354.9|1356.5|1355.3|1357.1|1355.9|1356.1|1354.9|87
1627040400000|2021-07-23 11:40:00|1356.4|1355.2|1355.9|1354.7|1356.4|1355.2|1355.2|1354|99
1627040700000|2021-07-23 11:45:00|1355.8|1354.6|1355.2|1354|1355.8|1354.6|1354.9|1353.7|25
1627041000000|2021-07-23 11:50:00|1355.4|1354.2|1353.8|1352.6|1355.9|1354.7|1353.4|1352.2|172
1627041300000|2021-07-23 11:55:00|1353.6|1352.4|1354.7|1353.5|1354.9|1353.7|1353.6|1352.4|65
1627041600000|2021-07-23 12:00:00|1354.8|1353.6|1360.7|1359.5|1360.7|1359.5|1354.7|1353.5|352
1627041900000|2021-07-23 12:05:00|1360.6|1359.4|1358.7|1357.5|1361.4|1360.2|1358.7|1357.5|281
1627042200000|2021-07-23 12:10:00|1358.6|1357.4|1360.1|1358.9|1360.2|1359|1358.4|1357.2|95
1627042500000|2021-07-23 12:15:00|1360.2|1359|1359.1|1357.9|1360.4|1359.2|1358.4|1357.2|108
1627042800000|2021-07-23 12:20:00|1359|1357.8|1360.4|1359.2|1360.4|1359.2|1358.6|1357.4|109
1627043100000|2021-07-23 12:25:00|1359.9|1358.7|1360.3|1359.1|1360.7|1359.5|1358.9|1357.7|178
1627043400000|2021-07-23 12:30:00|1360.2|1359|1361.3|1360.1|1361.9|1360.7|1360.1|1358.9|164
1627043700000|2021-07-23 12:35:00|1361.1|1359.9|1361.7|1360.5|1361.7|1360.5|1360.9|1359.7|60
1627044000000|2021-07-23 12:40:00|1361.3|1360.1|1360.2|1359|1361.3|1360.1|1359.3|1358.1|163
1627047000000|2021-07-23 13:30:00|1358.7|1357.5|1362.8|1361.6|1365.1|1363.9|1358.4|1357.2|1547
1627047300000|2021-07-23 13:35:00|1362.7|1361.5|1358.4|1357.2|1365.2|1364|1357.4|1356.2|1117
1627047600000|2021-07-23 13:40:00|1358.3|1357.1|1356.8|1355.6|1358.6|1357.4|1355.7|1354.5|914
1627047900000|2021-07-23 13:45:00|1356.9|1355.7|1363|1361.8|1363|1361.8|1355.7|1354.5|1346
1627048200000|2021-07-23 13:50:00|1362.9|1361.7|1361|1359.8|1363|1361.8|1359.7|1358.5|959
1627048500000|2021-07-23 13:55:00|1360.9|1359.7|1360.9|1359.7|1362.7|1361.5|1360.6|1359.4|456
1627048800000|2021-07-23 14:00:00|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1358.8|1357.6|433
1627049100000|2021-07-23 14:05:00|1360.6|1359.4|1360.6|1359.4|1360.9|1359.7|1358.6|1357.4|441
1627049400000|2021-07-23 14:10:00|1360.4|1359.2|1358.9|1357.7|1360.6|1359.4|1358.7|1357.5|324
1627049700000|2021-07-23 14:15:00|1359.1|1357.9|1356.9|1355.7|1360.4|1359.2|1356.9|1355.7|359
1627050000000|2021-07-23 14:20:00|1356.7|1355.5|1358.6|1357.4|1358.6|1357.4|1355.7|1354.5|579
1627050300000|2021-07-23 14:25:00|1358.4|1357.2|1358.2|1357|1359.6|1358.4|1357.8|1356.6|361
1627050600000|2021-07-23 14:30:00|1358|1356.8|1356.6|1355.4|1358.1|1356.9|1356.2|1355|565
1627050900000|2021-07-23 14:35:00|1356.7|1355.5|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|460
1627051200000|2021-07-23 14:40:00|1354.7|1353.5|1355.9|1354.7|1357.4|1356.2|1354.2|1353|572
1627051500000|2021-07-23 14:45:00|1355.8|1354.6|1355.7|1354.5|1356.7|1355.5|1355.4|1354.2|255
1627051800000|2021-07-23 14:50:00|1355.6|1354.4|1353.1|1351.9|1355.9|1354.7|1352.9|1351.7|514
1627052100000|2021-07-23 14:55:00|1353.2|1352|1352.9|1351.7|1353.9|1352.7|1352.6|1351.4|501
1627052400000|2021-07-23 15:00:00|1353|1351.8|1354.2|1353|1355.3|1354.1|1353|1351.8|434
1627052700000|2021-07-23 15:05:00|1354.3|1353.1|1356.4|1355.2|1356.4|1355.2|1353|1351.8|356
1627053000000|2021-07-23 15:10:00|1356.2|1355|1356.4|1355.2|1357.3|1356.1|1355.7|1354.5|355
1627053300000|2021-07-23 15:15:00|1356.2|1355|1354.9|1353.7|1357.4|1356.2|1354.9|1353.7|303
1627053600000|2021-07-23 15:20:00|1355.1|1353.9|1356.7|1355.5|1357.4|1356.2|1354.9|1353.7|298
1627053900000|2021-07-23 15:25:00|1356.8|1355.6|1356.2|1355|1358.2|1357|1356|1354.8|230
1627054200000|2021-07-23 15:30:00|1356.1|1354.9|1355.2|1354|1356.4|1355.2|1354.4|1353.2|348
1627054500000|2021-07-23 15:35:00|1355.1|1353.9|1356.2|1355|1356.5|1355.3|1354.4|1353.2|217
1627054800000|2021-07-23 15:40:00|1356.4|1355.2|1358.2|1357|1359.2|1358|1356.2|1355|409
1627055100000|2021-07-23 15:45:00|1357.8|1356.6|1357.8|1356.6|1358.8|1357.6|1357|1355.8|251
1627055400000|2021-07-23 15:50:00|1357.9|1356.7|1360.2|1359|1360.4|1359.2|1357.8|1356.6|264
1627055700000|2021-07-23 15:55:00|1360.4|1359.2|1359.9|1358.7|1362.2|1361|1359.9|1358.7|353
1627056000000|2021-07-23 16:00:00|1360.1|1358.9|1360.4|1359.2|1360.8|1359.6|1359.7|1358.5|278
1627056300000|2021-07-23 16:05:00|1360.3|1359.1|1361.2|1360|1361.2|1360|1359.9|1358.7|146
1627056600000|2021-07-23 16:10:00|1361.1|1359.9|1360.4|1359.2|1362.2|1361|1360.4|1359.2|427
1627056900000|2021-07-23 16:15:00|1360.6|1359.4|1359.2|1358|1360.9|1359.7|1358.8|1357.6|442
1627057200000|2021-07-23 16:20:00|1358.9|1357.7|1358.4|1357.2|1359.4|1358.2|1358.2|1357|329
1627057500000|2021-07-23 16:25:00|1358.5|1357.3|1356.7|1355.5|1358.6|1357.4|1356.7|1355.5|389
1627057800000|2021-07-23 16:30:00|1356.5|1355.3|1355.3|1354.1|1357.4|1356.2|1354.2|1353|571
1627058100000|2021-07-23 16:35:00|1355.4|1354.2|1355.3|1354.1|1355.9|1354.7|1354.7|1353.5|343
1627058400000|2021-07-23 16:40:00|1355.4|1354.2|1356.8|1355.6|1356.8|1355.6|1354.9|1353.7|340
1627058700000|2021-07-23 16:45:00|1356.9|1355.7|1358.1|1356.9|1358.3|1357.1|1356.7|1355.5|317
1627059000000|2021-07-23 16:50:00|1358|1356.8|1355.2|1354|1358|1356.8|1354.7|1353.5|369
1627059300000|2021-07-23 16:55:00|1355.3|1354.1|1351.7|1350.5|1355.7|1354.5|1351.7|1350.5|889
1627059600000|2021-07-23 17:00:00|1351.9|1350.7|1351.1|1349.9|1351.9|1350.7|1347.2|1346|1209
1627059900000|2021-07-23 17:05:00|1351.2|1350|1352|1350.8|1352.3|1351.1|1350.5|1349.3|487
1627060200000|2021-07-23 17:10:00|1351.9|1350.7|1350.4|1349.2|1352|1350.8|1350|1348.8|291
1627060500000|2021-07-23 17:15:00|1350.5|1349.3|1351|1349.8|1351|1349.8|1348.3|1347.1|392
1627060800000|2021-07-23 17:20:00|1351.2|1350|1352|1350.8|1352.6|1351.4|1350.9|1349.7|408
1627061100000|2021-07-23 17:25:00|1352.3|1351.1|1352.8|1351.6|1353|1351.8|1350.8|1349.6|438
1627061400000|2021-07-23 17:30:00|1352.9|1351.7|1350.3|1349.1|1353.3|1352.1|1350.3|1349.1|444
1627061700000|2021-07-23 17:35:00|1350.4|1349.2|1349.8|1348.6|1352|1350.8|1349.7|1348.5|338
1627062000000|2021-07-23 17:40:00|1349.5|1348.3|1351.4|1350.2|1351.5|1350.3|1349.1|1347.9|328
1627062300000|2021-07-23 17:45:00|1351.3|1350.1|1350.6|1349.4|1351.5|1350.3|1349.5|1348.3|357
1627062600000|2021-07-23 17:50:00|1350.5|1349.3|1350.4|1349.2|1352.5|1351.3|1350|1348.8|484
1627062900000|2021-07-23 17:55:00|1350.5|1349.3|1351.7|1350.5|1352.3|1351.1|1350.5|1349.3|425
1627063200000|2021-07-23 18:00:00|1351.8|1350.6|1354.4|1353.2|1354.4|1353.2|1351.7|1350.5|816
1627063500000|2021-07-23 18:05:00|1354.5|1353.3|1354|1352.8|1356|1354.8|1354|1352.8|928
1627063800000|2021-07-23 18:10:00|1354.2|1353|1351.5|1350.3|1355.4|1354.2|1351.5|1350.3|1734
1627064100000|2021-07-23 18:15:00|1351.8|1350.6|1350.6|1349.4|1352.8|1351.6|1350.3|1349.1|1957
1627257600000|2021-07-26 00:00:00|1356.6|1355.4|1348.6|1347.4|1357.6|1356.4|1345.1|1343.9|1346
1627257900000|2021-07-26 00:05:00|1348.8|1347.6|1345.7|1344.5|1350.4|1349.2|1345.4|1344.2|372
1627258200000|2021-07-26 00:10:00|1345.8|1344.6|1342.9|1341.7|1346|1344.8|1342.6|1341.4|425
1627258500000|2021-07-26 00:15:00|1343|1341.8|1345.3|1344.1|1346.2|1345|1343|1341.8|217
1627258800000|2021-07-26 00:20:00|1345.4|1344.2|1345.5|1344.3|1347.6|1346.4|1345|1343.8|234
1627259100000|2021-07-26 00:25:00|1345.7|1344.5|1344.8|1343.6|1346.2|1345|1344.3|1343.1|123
1627259400000|2021-07-26 00:30:00|1344.9|1343.7|1344.5|1343.3|1345.4|1344.2|1344.4|1343.2|72
1627259700000|2021-07-26 00:35:00|1344.6|1343.4|1345.6|1344.4|1345.7|1344.5|1344.5|1343.3|59
1627260000000|2021-07-26 00:40:00|1345.9|1344.7|1346.9|1345.7|1347|1345.8|1345.6|1344.4|124
1627260300000|2021-07-26 00:45:00|1346.8|1345.6|1346.7|1345.5|1348.2|1347|1346.4|1345.2|88
1627260600000|2021-07-26 00:50:00|1346.6|1345.4|1345.2|1344|1346.7|1345.5|1345.2|1344|58
1627260900000|2021-07-26 00:55:00|1345.4|1344.2|1346.5|1345.3|1347.2|1346|1345.4|1344.2|204
1627261200000|2021-07-26 01:00:00|1346.3|1345.1|1341.2|1340|1346.8|1345.6|1339.2|1338|400
1627261500000|2021-07-26 01:05:00|1340.9|1339.7|1340.3|1339.1|1340.9|1339.7|1339.2|1338|163
1627261800000|2021-07-26 01:10:00|1340.4|1339.2|1340|1338.8|1341.3|1340.1|1340|1338.8|60
1627262100000|2021-07-26 01:15:00|1340.2|1339|1340.5|1339.3|1341.4|1340.2|1339.2|1338|163
1627262400000|2021-07-26 01:20:00|1340.4|1339.2|1339|1337.8|1340.4|1339.2|1339|1337.8|109
1627262700000|2021-07-26 01:25:00|1338.9|1337.7|1339.2|1338|1339.2|1338|1337.2|1336|117
1627263000000|2021-07-26 01:30:00|1339|1337.8|1338.1|1336.9|1339.2|1338|1337.9|1336.7|204
1627263300000|2021-07-26 01:35:00|1337.9|1336.7|1337.8|1336.6|1338.4|1337.2|1336.9|1335.7|253
1627263600000|2021-07-26 01:40:00|1337.4|1336.2|1337.7|1336.5|1337.8|1336.6|1336.2|1335|198
1627263900000|2021-07-26 01:45:00|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.3|1335.1|651
1627264200000|2021-07-26 01:50:00|1336.5|1335.3|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|237
1627264500000|2021-07-26 01:55:00|1336.5|1335.3|1336.1|1334.9|1336.7|1335.5|1335.9|1334.7|131
1627264800000|2021-07-26 02:00:00|1336|1334.8|1336.2|1335|1336.7|1335.5|1335.9|1334.7|111
1627265100000|2021-07-26 02:05:00|1336.3|1335.1|1337.5|1336.3|1337.7|1336.5|1336.2|1335|133
1627265400000|2021-07-26 02:10:00|1337.4|1336.2|1337.2|1336|1337.9|1336.7|1336.7|1335.5|72
1627265700000|2021-07-26 02:15:00|1337.1|1335.9|1336|1334.8|1337.1|1335.9|1335.9|1334.7|88
1627266000000|2021-07-26 02:20:00|1335.9|1334.7|1335.2|1334|1336.2|1335|1334.9|1333.7|47
1627266300000|2021-07-26 02:25:00|1335.3|1334.1|1335.9|1334.7|1336.5|1335.3|1335.2|1334|51
1627266600000|2021-07-26 02:30:00|1336|1334.8|1336.3|1335.1|1337.2|1336|1336|1334.8|149
1627266900000|2021-07-26 02:35:00|1336.2|1335|1337.5|1336.3|1337.5|1336.3|1336.2|1335|129
1627267200000|2021-07-26 02:40:00|1337.4|1336.2|1336.4|1335.2|1337.5|1336.3|1336.4|1335.2|120
1627267500000|2021-07-26 02:45:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|47
1627267800000|2021-07-26 02:50:00|||||||||143
1627268100000|2021-07-26 02:55:00|1336.3|1335.1|1335.7|1334.5|1336.4|1335.2|1335.7|1334.5|68
1627268400000|2021-07-26 03:00:00|1335.6|1334.4|1335.3|1334.1|1335.6|1334.4|1335.1|1333.9|44
1627268700000|2021-07-26 03:05:00|1335.2|1334|1335.6|1334.4|1335.6|1334.4|1335|1333.8|31
1627269000000|2021-07-26 03:10:00|1335.4|1334.2|1335.2|1334|1335.7|1334.5|1335|1333.8|22
1627269300000|2021-07-26 03:15:00|1335.1|1333.9|1335.1|1333.9|1335.3|1334.1|1334.9|1333.7|38
1627269600000|2021-07-26 03:20:00|1335.2|1334|1335.7|1334.5|1335.9|1334.7|1335.1|1333.9|34
1627269900000|2021-07-26 03:25:00|1335.6|1334.4|1335.6|1334.4|1335.9|1334.7|1335.2|1334|27
1627270200000|2021-07-26 03:30:00|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.1|1333.9|15
1627270500000|2021-07-26 03:35:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|6
1627270800000|2021-07-26 03:40:00|1335.1|1333.9|1335.1|1333.9|1335.4|1334.2|1334.9|1333.7|75
1627271100000|2021-07-26 03:45:00|1335.2|1334|1335.2|1334|1335.2|1334|1334.9|1333.7|5
1627271400000|2021-07-26 03:50:00|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335.1|1333.9|4
1627271700000|2021-07-26 03:55:00|1335.2|1334|1335.4|1334.2|1335.6|1334.4|1335.1|1333.9|44
1627272000000|2021-07-26 04:00:00|1335.6|1334.4|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|145
1627272300000|2021-07-26 04:05:00|1335.4|1334.2|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|6
1627272600000|2021-07-26 04:10:00|1335.6|1334.4|1336.1|1334.9|1336.2|1335|1335.6|1334.4|18
1627272900000|2021-07-26 04:15:00|1336|1334.8|1335.6|1334.4|1336.2|1335|1335.3|1334.1|22
1627273200000|2021-07-26 04:20:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|9
1627273500000|2021-07-26 04:25:00|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336|1334.8|45
1627273800000|2021-07-26 04:30:00|1336.5|1335.3|1335.5|1334.3|1336.5|1335.3|1335.2|1334|38
1627274100000|2021-07-26 04:35:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|7
1627274400000|2021-07-26 04:40:00|1335.6|1334.4|1336.1|1334.9|1336.1|1334.9|1335.3|1334.1|19
1627274700000|2021-07-26 04:45:00|1336.3|1335.1|1335.9|1334.7|1336.7|1335.5|1335.9|1334.7|96
1627275000000|2021-07-26 04:50:00|1336|1334.8|1336.7|1335.5|1336.7|1335.5|1335.9|1334.7|32
1627275300000|2021-07-26 04:55:00|1336.9|1335.7|1336.7|1335.5|1337.2|1336|1336.7|1335.5|28
1627275600000|2021-07-26 05:00:00|1336.9|1335.7|1336.8|1335.6|1337.2|1336|1336.7|1335.5|27
1627275900000|2021-07-26 05:05:00|1336.7|1335.5|1336.1|1334.9|1336.7|1335.5|1335.9|1334.7|21
1627276200000|2021-07-26 05:10:00|1336|1334.8|1336.1|1334.9|1336.2|1335|1335.9|1334.7|12
1627276500000|2021-07-26 05:15:00|1336.2|1335|1335.6|1334.4|1336.2|1335|1335.2|1334|73
1627276800000|2021-07-26 05:20:00|1335.5|1334.3|1336|1334.8|1336.2|1335|1335.5|1334.3|10
1627277100000|2021-07-26 05:25:00|1336.1|1334.9|1335.9|1334.7|1336.3|1335.1|1335.9|1334.7|7
1627277400000|2021-07-26 05:30:00|1336.2|1335|1337.3|1336.1|1337.4|1336.2|1335.3|1334.1|78
1627277700000|2021-07-26 05:35:00|1337.2|1336|1337.2|1336|1337.5|1336.3|1336|1334.8|105
1627278000000|2021-07-26 05:40:00|1337.1|1335.9|1338.3|1337.1|1338.3|1337.1|1336.7|1335.5|94
1627278300000|2021-07-26 05:45:00|1338.2|1337|1339.6|1338.4|1339.7|1338.5|1338.2|1337|277
1627278600000|2021-07-26 05:50:00|1339.5|1338.3|1340.7|1339.5|1340.7|1339.5|1339.3|1338.1|218
1627278900000|2021-07-26 05:55:00|1340.4|1339.2|1339|1337.8|1340.6|1339.4|1338.9|1337.7|99
1627279200000|2021-07-26 06:00:00|1338.7|1337.5|1336.7|1335.5|1338.7|1337.5|1336.7|1335.5|115
1627279500000|2021-07-26 06:05:00|1336.8|1335.6|1335.5|1334.3|1336.8|1335.6|1335.2|1334|102
1627279800000|2021-07-26 06:10:00|1335.6|1334.4|1335.4|1334.2|1335.9|1334.7|1335.3|1334.1|27
1627280100000|2021-07-26 06:15:00|1335.3|1334.1|1333.9|1332.7|1335.3|1334.1|1333.9|1332.7|157
1627280400000|2021-07-26 06:20:00|1334|1332.8|1334|1332.8|1334.4|1333.2|1333.9|1332.7|66
1627280700000|2021-07-26 06:25:00|1334.2|1333|1334.9|1333.7|1335.1|1333.9|1333.9|1332.7|23
1627281000000|2021-07-26 06:30:00|1334.8|1333.6|1336.1|1334.9|1336.3|1335.1|1334.7|1333.5|114
1627281300000|2021-07-26 06:35:00|1336.2|1335|1335.4|1334.2|1336.4|1335.2|1335.2|1334|76
1627281600000|2021-07-26 06:40:00|1335.3|1334.1|1334.6|1333.4|1335.4|1334.2|1334.6|1333.4|63
1627281900000|2021-07-26 06:45:00|1334.8|1333.6|1336.2|1335|1336.4|1335.2|1334.8|1333.6|102
1627282200000|2021-07-26 06:50:00|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.1|1334.9|71
1627282500000|2021-07-26 06:55:00|1336.4|1335.2|1337.6|1336.4|1337.7|1336.5|1336.2|1335|105
1627282800000|2021-07-26 07:00:00|1337.7|1336.5|1337|1335.8|1337.7|1336.5|1336.9|1335.7|102
1627283100000|2021-07-26 07:05:00|1336.9|1335.7|1337.2|1336|1337.7|1336.5|1336.9|1335.7|39
1627283400000|2021-07-26 07:10:00|1337|1335.8|1337|1335.8|1337.2|1336|1336.9|1335.7|31
1627283700000|2021-07-26 07:15:00|1337.2|1336|1336.3|1335.1|1337.9|1336.7|1336.3|1335.1|77
1627284000000|2021-07-26 07:20:00|1336.4|1335.2|1336.1|1334.9|1336.9|1335.7|1335.9|1334.7|14
1627284300000|2021-07-26 07:25:00|1336.2|1335|1336.5|1335.3|1336.9|1335.7|1336.2|1335|29
1627284600000|2021-07-26 07:30:00|1336.6|1335.4|1337.3|1336.1|1337.4|1336.2|1336.4|1335.2|22
1627284900000|2021-07-26 07:35:00|1337.2|1336|1336.8|1335.6|1337.6|1336.4|1336.8|1335.6|23
1627285200000|2021-07-26 07:40:00|1336.9|1335.7|1337.3|1336.1|1337.6|1336.4|1336.8|1335.6|16
1627285500000|2021-07-26 07:45:00|1337.2|1336|1339|1337.8|1339.2|1338|1337.2|1336|154
1627285800000|2021-07-26 07:50:00|1339.1|1337.9|1339.2|1338|1339.4|1338.2|1338.3|1337.1|76
1627286100000|2021-07-26 07:55:00|1338.9|1337.7|1339.9|1338.7|1339.9|1338.7|1338.9|1337.7|64
1627286400000|2021-07-26 08:00:00|1339.6|1338.4|1338.4|1337.2|1339.6|1338.4|1337.4|1336.2|188
1627286700000|2021-07-26 08:05:00|1338.5|1337.3|1335.9|1334.7|1338.7|1337.5|1335.9|1334.7|169
1627287000000|2021-07-26 08:10:00|1336|1334.8|1335.3|1334.1|1336.4|1335.2|1335.1|1333.9|103
1627287300000|2021-07-26 08:15:00|1335.4|1334.2|1336.5|1335.3|1336.5|1335.3|1335.3|1334.1|105
1627287600000|2021-07-26 08:20:00|1336.6|1335.4|1336.7|1335.5|1337.2|1336|1336.4|1335.2|104
1627287900000|2021-07-26 08:25:00|1336.8|1335.6|1335.3|1334.1|1337.3|1336.1|1335.3|1334.1|74
1627288200000|2021-07-26 08:30:00|1335.2|1334|1334.6|1333.4|1335.4|1334.2|1333.9|1332.7|181
1627288500000|2021-07-26 08:35:00|1334.8|1333.6|1334.5|1333.3|1335.4|1334.2|1334.1|1332.9|146
1627288800000|2021-07-26 08:40:00|1334.7|1333.5|1335.3|1334.1|1335.4|1334.2|1333.9|1332.7|128
1627289100000|2021-07-26 08:45:00|1335.2|1334|1336|1334.8|1336.5|1335.3|1335.2|1334|68
1627289400000|2021-07-26 08:50:00|1335.9|1334.7|1336.5|1335.3|1337.2|1336|1335.9|1334.7|30
1627289700000|2021-07-26 08:55:00|1336.4|1335.2|1337|1335.8|1337.4|1336.2|1336.3|1335.1|32
1627290000000|2021-07-26 09:00:00|1336.9|1335.7|1338.5|1337.3|1338.5|1337.3|1336.3|1335.1|43
1627290300000|2021-07-26 09:05:00|1338.4|1337.2|1339.4|1338.2|1339.5|1338.3|1338.3|1337.1|94
1627290600000|2021-07-26 09:10:00|1339.6|1338.4|1339.8|1338.6|1339.9|1338.7|1338.8|1337.6|41
1627290900000|2021-07-26 09:15:00|1339.7|1338.5|1340.4|1339.2|1340.6|1339.4|1339.7|1338.5|82
1627291200000|2021-07-26 09:20:00|1340.3|1339.1|1340.9|1339.7|1340.9|1339.7|1339.9|1338.7|103
1627291500000|2021-07-26 09:25:00|1341|1339.8|1341.3|1340.1|1342.2|1341|1340.9|1339.7|99
1627291800000|2021-07-26 09:30:00|1341.4|1340.2|1340.8|1339.6|1342.2|1341|1340.8|1339.6|56
1627292100000|2021-07-26 09:35:00|1340.9|1339.7|1340.3|1339.1|1340.9|1339.7|1339.5|1338.3|80
1627292400000|2021-07-26 09:40:00|1340.2|1339|1341.6|1340.4|1341.9|1340.7|1340.2|1339|35
1627292700000|2021-07-26 09:45:00|1341.7|1340.5|1341.7|1340.5|1342.2|1341|1341.3|1340.1|55
1627293000000|2021-07-26 09:50:00|1341.3|1340.1|1340.7|1339.5|1341.4|1340.2|1340.3|1339.1|68
1627293300000|2021-07-26 09:55:00|1341.3|1340.1|1342.2|1341|1342.2|1341|1341.2|1340|122
1627293600000|2021-07-26 10:00:00|1342.3|1341.1|1344.3|1343.1|1344.7|1343.5|1342.3|1341.1|185
1627293900000|2021-07-26 10:05:00|1344.4|1343.2|1343.5|1342.3|1344.4|1343.2|1343.4|1342.2|32
1627294200000|2021-07-26 10:10:00|1343.3|1342.1|1342.8|1341.6|1343.3|1342.1|1342.4|1341.2|18
1627294500000|2021-07-26 10:15:00|1342.9|1341.7|1342.3|1341.1|1342.9|1341.7|1341.9|1340.7|53
1627294800000|2021-07-26 10:20:00|1342.4|1341.2|1341.8|1340.6|1342.4|1341.2|1341.2|1340|45
1627295100000|2021-07-26 10:25:00|1341.9|1340.7|1341.2|1340|1342.1|1340.9|1340.8|1339.6|70
1627295400000|2021-07-26 10:30:00|1341.3|1340.1|1341.5|1340.3|1341.7|1340.5|1340|1338.8|142
1627295700000|2021-07-26 10:35:00|1341.1|1339.9|1340.7|1339.5|1341.4|1340.2|1340.7|1339.5|80
1627296000000|2021-07-26 10:40:00|1340.3|1339.1|1337.8|1336.6|1340.7|1339.5|1337.2|1336|237
1627296300000|2021-07-26 10:45:00|1337.7|1336.5|1338.7|1337.5|1338.7|1337.5|1337.2|1336|51
1627296600000|2021-07-26 10:50:00|1338.8|1337.6|1339.8|1338.6|1340.4|1339.2|1338.8|1337.6|67
1627296900000|2021-07-26 10:55:00|1339.9|1338.7|1340.2|1339|1340.6|1339.4|1339.6|1338.4|77
1627297200000|2021-07-26 11:00:00|1340.4|1339.2|1340.1|1338.9|1340.6|1339.4|1339.2|1338|24
1627297500000|2021-07-26 11:05:00|1339.8|1338.6|1341|1339.8|1341.2|1340|1339.8|1338.6|30
1627297800000|2021-07-26 11:10:00|1340.9|1339.7|1341.7|1340.5|1342.7|1341.5|1340.7|1339.5|117
1627298100000|2021-07-26 11:15:00|1341.4|1340.2|1340.7|1339.5|1341.7|1340.5|1340.7|1339.5|46
1627298400000|2021-07-26 11:20:00|1340.5|1339.3|1341|1339.8|1341.1|1339.9|1340|1338.8|59
1627298700000|2021-07-26 11:25:00|1341.1|1339.9|1342.4|1341.2|1342.7|1341.5|1340.8|1339.6|39
1627299000000|2021-07-26 11:30:00|1342.5|1341.3|1342.7|1341.5|1343.4|1342.2|1342.1|1340.9|64
1627299300000|2021-07-26 11:35:00|1342.6|1341.4|1343.2|1342|1343.5|1342.3|1342.6|1341.4|60
1627299600000|2021-07-26 11:40:00|1343|1341.8|1341.8|1340.6|1343.1|1341.9|1341.7|1340.5|29
1627299900000|2021-07-26 11:45:00|1341.9|1340.7|1342.9|1341.7|1343|1341.8|1341.9|1340.7|32
1627300200000|2021-07-26 11:50:00|1343|1341.8|1341.8|1340.6|1343.2|1342|1341.8|1340.6|46
1627300500000|2021-07-26 11:55:00|1341.7|1340.5|1342.7|1341.5|1342.7|1341.5|1341.3|1340.1|50
1627300800000|2021-07-26 12:00:00|1342.5|1341.3|1342.9|1341.7|1343.2|1342|1342.4|1341.2|58
1627301100000|2021-07-26 12:05:00|1342.8|1341.6|1341.2|1340|1343.2|1342|1341.2|1340|62
1627301400000|2021-07-26 12:10:00|1340.9|1339.7|1340.7|1339.5|1341.7|1340.5|1340.7|1339.5|160
1627301700000|2021-07-26 12:15:00|1341.2|1340|1341.4|1340.2|1342.8|1341.6|1341.1|1339.9|98
1627302000000|2021-07-26 12:20:00|1341.2|1340|1341.9|1340.7|1342|1340.8|1341.1|1339.9|50
1627302300000|2021-07-26 12:25:00|1341.8|1340.6|1340.7|1339.5|1342.2|1341|1340.4|1339.2|152
1627302600000|2021-07-26 12:30:00|1340.8|1339.6|1340|1338.8|1341.5|1340.3|1339.3|1338.1|151
1627302900000|2021-07-26 12:35:00|1340.3|1339.1|1340.4|1339.2|1341.3|1340.1|1339.8|1338.6|346
1627303200000|2021-07-26 12:40:00|1340.5|1339.3|1340.9|1339.7|1341.9|1340.7|1340.3|1339.1|117
1627306200000|2021-07-26 13:30:00|1341.6|1340.4|1346|1344.8|1349.2|1348|1341.2|1340|2183
1627306500000|2021-07-26 13:35:00|1345.5|1344.3|1345.7|1344.5|1346.7|1345.5|1343.4|1342.2|857
1627306800000|2021-07-26 13:40:00|1345.5|1344.3|1340|1338.8|1346.8|1345.6|1340|1338.8|587
1627307100000|2021-07-26 13:45:00|1339.9|1338.7|1339.9|1338.7|1341|1339.8|1335.9|1334.7|1323
1627307400000|2021-07-26 13:50:00|1340|1338.8|1336|1334.8|1341.2|1340|1335.9|1334.7|881
1627307700000|2021-07-26 13:55:00|1335.9|1334.7|1337.9|1336.7|1338.5|1337.3|1334.2|1333|1144
1627308000000|2021-07-26 14:00:00|1338|1336.8|1341.2|1340|1341.6|1340.4|1337|1335.8|880
1627308300000|2021-07-26 14:05:00|1341.1|1339.9|1341|1339.8|1342.4|1341.2|1340.4|1339.2|586
1627308600000|2021-07-26 14:10:00|1340.9|1339.7|1341.4|1340.2|1342.2|1341|1338.7|1337.5|739
1627308900000|2021-07-26 14:15:00|1341.6|1340.4|1344.9|1343.7|1345|1343.8|1340.2|1339|927
1627309200000|2021-07-26 14:20:00|1345.2|1344|1347.3|1346.1|1347.7|1346.5|1345.1|1343.9|884
1627309500000|2021-07-26 14:25:00|1347.4|1346.2|1346.4|1345.2|1348.4|1347.2|1346.3|1345.1|627
1627309800000|2021-07-26 14:30:00|1346.5|1345.3|1346.2|1345|1347.9|1346.7|1343.4|1342.2|781
1627310100000|2021-07-26 14:35:00|1346|1344.8|1347.4|1346.2|1347.4|1346.2|1345.3|1344.1|879
1627310400000|2021-07-26 14:40:00|1347.6|1346.4|1347.5|1346.3|1349.5|1348.3|1347.2|1346|572
1627310700000|2021-07-26 14:45:00|1347.4|1346.2|1350.4|1349.2|1350.5|1349.3|1347.2|1346|600
1627311000000|2021-07-26 14:50:00|1350.9|1349.7|1350.4|1349.2|1351.5|1350.3|1350.2|1349|566
1627311300000|2021-07-26 14:55:00|1350.5|1349.3|1351.2|1350|1351.5|1350.3|1350.3|1349.1|483
1627311600000|2021-07-26 15:00:00|1351.3|1350.1|1349.7|1348.5|1352.1|1350.9|1349.2|1348|573
1627311900000|2021-07-26 15:05:00|1349.4|1348.2|1346.7|1345.5|1349.5|1348.3|1346.4|1345.2|458
1627312200000|2021-07-26 15:10:00|1346.4|1345.2|1345.4|1344.2|1347.4|1346.2|1345.2|1344|503
1627312500000|2021-07-26 15:15:00|1345.6|1344.4|1348.2|1347|1348.7|1347.5|1345.4|1344.2|318
1627312800000|2021-07-26 15:20:00|1348.3|1347.1|1348.7|1347.5|1348.8|1347.6|1346.2|1345|471
1627313100000|2021-07-26 15:25:00|1348.5|1347.3|1350.4|1349.2|1350.5|1349.3|1348.2|1347|331
1627313400000|2021-07-26 15:30:00|1350.5|1349.3|1350.4|1349.2|1351.1|1349.9|1349.5|1348.3|498
1627313700000|2021-07-26 15:35:00|1350.1|1348.9|1350.4|1349.2|1351.3|1350.1|1349.9|1348.7|275
1627314000000|2021-07-26 15:40:00|1350.7|1349.5|1352.7|1351.5|1353.9|1352.7|1350.7|1349.5|713
1627314300000|2021-07-26 15:45:00|1352.6|1351.4|1354.6|1353.4|1354.7|1353.5|1352.2|1351|779
1627314600000|2021-07-26 15:50:00|1354.7|1353.5|1353.4|1352.2|1355.3|1354.1|1352.3|1351.1|499
1627314900000|2021-07-26 15:55:00|1353.5|1352.3|1354.3|1353.1|1355.7|1354.5|1353.4|1352.2|312
1627315200000|2021-07-26 16:00:00|1354.4|1353.2|1357.9|1356.7|1357.9|1356.7|1353.9|1352.7|706
1627315500000|2021-07-26 16:05:00|1357.7|1356.5|1355.9|1354.7|1357.9|1356.7|1355.1|1353.9|475
1627315800000|2021-07-26 16:10:00|1356.1|1354.9|1359.2|1358|1359.4|1358.2|1355.3|1354.1|456
1627316100000|2021-07-26 16:15:00|1359.3|1358.1|1358.7|1357.5|1360.7|1359.5|1358.4|1357.2|911
1627316400000|2021-07-26 16:20:00|1358.8|1357.6|1360|1358.8|1360.9|1359.7|1358.6|1357.4|763
1627316700000|2021-07-26 16:25:00|1359.9|1358.7|1360.7|1359.5|1361.2|1360|1359.9|1358.7|616
1627317000000|2021-07-26 16:30:00|1360.9|1359.7|1360.3|1359.1|1361.4|1360.2|1360.3|1359.1|499
1627317300000|2021-07-26 16:35:00|1360.4|1359.2|1358.6|1357.4|1360.4|1359.2|1357.7|1356.5|570
1627317600000|2021-07-26 16:40:00|1358.4|1357.2|1358.2|1357|1358.9|1357.7|1357.4|1356.2|508
1627317900000|2021-07-26 16:45:00|1358.1|1356.9|1360.3|1359.1|1361.3|1360.1|1358.1|1356.9|696
1627318200000|2021-07-26 16:50:00|1360.4|1359.2|1359.3|1358.1|1360.7|1359.5|1358.4|1357.2|445
1627318500000|2021-07-26 16:55:00|1359.4|1358.2|1361.4|1360.2|1361.5|1360.3|1359.4|1358.2|363
1627318800000|2021-07-26 17:00:00|1361.7|1360.5|1359.6|1358.4|1361.7|1360.5|1359.5|1358.3|338
1627319100000|2021-07-26 17:05:00|1359.5|1358.3|1358.4|1357.2|1360.5|1359.3|1357.9|1356.7|442
1627319400000|2021-07-26 17:10:00|1358.6|1357.4|1359.9|1358.7|1359.9|1358.7|1358.4|1357.2|315
1627319700000|2021-07-26 17:15:00|1360.2|1359|1360.9|1359.7|1360.9|1359.7|1359.6|1358.4|367
1627320000000|2021-07-26 17:20:00|1360.7|1359.5|1360.9|1359.7|1361.4|1360.2|1359.4|1358.2|287
1627320300000|2021-07-26 17:25:00|1360.8|1359.6|1359.7|1358.5|1360.8|1359.6|1359.3|1358.1|218
1627320600000|2021-07-26 17:30:00|1359.9|1358.7|1358.4|1357.2|1360.2|1359|1358.2|1357|178
1627320900000|2021-07-26 17:35:00|1358.2|1357|1358.9|1357.7|1359.2|1358|1358|1356.8|219
1627321200000|2021-07-26 17:40:00|1358.7|1357.5|1359.5|1358.3|1359.7|1358.5|1358.4|1357.2|250
1627321500000|2021-07-26 17:45:00|1359.6|1358.4|1360.2|1359|1360.7|1359.5|1359.6|1358.4|244
1627321800000|2021-07-26 17:50:00|1360.3|1359.1|1360.9|1359.7|1361.7|1360.5|1360.2|1359|389
1627322100000|2021-07-26 17:55:00|1360.8|1359.6|1359.2|1358|1360.8|1359.6|1358.2|1357|509
1627322400000|2021-07-26 18:00:00|1359.4|1358.2|1359.2|1358|1359.7|1358.5|1357.9|1356.7|726
1627322700000|2021-07-26 18:05:00|1359.4|1358.2|1361.4|1360.2|1361.4|1360.2|1358.1|1356.9|596
1627323000000|2021-07-26 18:10:00|1361.7|1360.5|1359.2|1358|1362.4|1361.2|1358.2|1357|1280
1627323300000|2021-07-26 18:15:00|1359.3|1358.1|1359.9|1358.7|1360.3|1359.1|1358.4|1357.2|1147
1627344000000|2021-07-27 00:00:00|1368.4|1367.2|1372.4|1371.2|1374.3|1373.1|1367.7|1366.5|1277
1627344300000|2021-07-27 00:05:00|1372.3|1371.1|1370|1368.8|1372.6|1371.4|1369.9|1368.7|339
1627344600000|2021-07-27 00:10:00|1370.1|1368.9|1370.3|1369.1|1371.6|1370.4|1370.1|1368.9|190
1627344900000|2021-07-27 00:15:00|1370.4|1369.2|1369.7|1368.5|1370.4|1369.2|1369.3|1368.1|247
1627345200000|2021-07-27 00:20:00|1369.8|1368.6|1371.1|1369.9|1371.6|1370.4|1369.8|1368.6|187
1627345500000|2021-07-27 00:25:00|1371.2|1370|1371.2|1370|1371.5|1370.3|1370.6|1369.4|123
1627345800000|2021-07-27 00:30:00|1371.1|1369.9|1370.8|1369.6|1371.6|1370.4|1370.6|1369.4|107
1627346100000|2021-07-27 00:35:00|1370.6|1369.4|1371|1369.8|1371.6|1370.4|1370.6|1369.4|91
1627346400000|2021-07-27 00:40:00|1371.1|1369.9|1370.3|1369.1|1371.3|1370.1|1370.1|1368.9|55
1627346700000|2021-07-27 00:45:00|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.4|1369.2|68
1627347000000|2021-07-27 00:50:00|1370.7|1369.5|1369.3|1368.1|1370.8|1369.6|1369.3|1368.1|66
1627347300000|2021-07-27 00:55:00|1369.4|1368.2|1370.4|1369.2|1370.6|1369.4|1369.3|1368.1|121
1627347600000|2021-07-27 01:00:00|1370.3|1369.1|1367.6|1366.4|1370.4|1369.2|1366.3|1365.1|255
1627347900000|2021-07-27 01:05:00|1367.7|1366.5|1370.4|1369.2|1370.5|1369.3|1367.6|1366.4|171
1627348200000|2021-07-27 01:10:00|1370.2|1369|1369.2|1368|1370.4|1369.2|1368.6|1367.4|57
1627348500000|2021-07-27 01:15:00|1369.3|1368.1|1368.7|1367.5|1369.3|1368.1|1367.5|1366.3|86
1627348800000|2021-07-27 01:20:00|1368.9|1367.7|1368.8|1367.6|1369.5|1368.3|1368.7|1367.5|42
1627349100000|2021-07-27 01:25:00|1369.1|1367.9|1368.4|1367.2|1369.3|1368.1|1368.1|1366.9|90
1627349400000|2021-07-27 01:30:00|1368.3|1367.1|1369.2|1368|1369.6|1368.4|1368.2|1367|32
1627349700000|2021-07-27 01:35:00|1369.3|1368.1|1369.4|1368.2|1370|1368.8|1368.9|1367.7|60
1627350000000|2021-07-27 01:40:00|1369.6|1368.4|1369.4|1368.2|1370.3|1369.1|1369.3|1368.1|41
1627350300000|2021-07-27 01:45:00|1369.6|1368.4|1369.3|1368.1|1369.7|1368.5|1369.1|1367.9|35
1627350600000|2021-07-27 01:50:00|1369.4|1368.2|1369.2|1368|1369.8|1368.6|1368.8|1367.6|51
1627350900000|2021-07-27 01:55:00|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.6|1367.4|48
1627351200000|2021-07-27 02:00:00|1368.8|1367.6|1369.2|1368|1369.6|1368.4|1368.8|1367.6|26
1627351500000|2021-07-27 02:05:00|1369.1|1367.9|1368.9|1367.7|1369.5|1368.3|1368.1|1366.9|139
1627351800000|2021-07-27 02:10:00|1369|1367.8|1368.8|1367.6|1369.9|1368.7|1368.6|1367.4|84
1627352100000|2021-07-27 02:15:00|1368.9|1367.7|1368.8|1367.6|1369.1|1367.9|1368.7|1367.5|34
1627352400000|2021-07-27 02:20:00|1368.7|1367.5|1368.1|1366.9|1368.8|1367.6|1367.9|1366.7|35
1627352700000|2021-07-27 02:25:00|1368.5|1367.3|1368.9|1367.7|1368.9|1367.7|1368.4|1367.2|54
1627353000000|2021-07-27 02:30:00|1368.6|1367.4|1368.5|1367.3|1369.1|1367.9|1368.4|1367.2|54
1627353300000|2021-07-27 02:35:00|1368.6|1367.4|1369.6|1368.4|1369.6|1368.4|1368.3|1367.1|48
1627353600000|2021-07-27 02:40:00|1369.5|1368.3|1369.8|1368.6|1370.1|1368.9|1369.4|1368.2|24
1627353900000|2021-07-27 02:45:00|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.6|1368.4|40
1627354200000|2021-07-27 02:50:00|1370.2|1369|1369.8|1368.6|1370.4|1369.2|1369.8|1368.6|125
1627354500000|2021-07-27 02:55:00|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.4|1368.2|23
1627354800000|2021-07-27 03:00:00|1369.9|1368.7|1370.4|1369.2|1370.4|1369.2|1369.2|1368|56
1627355100000|2021-07-27 03:05:00|1370.3|1369.1|1370.3|1369.1|1370.6|1369.4|1370.2|1369|32
1627355400000|2021-07-27 03:10:00|1370.4|1369.2|1370.1|1368.9|1370.5|1369.3|1370|1368.8|31
1627355700000|2021-07-27 03:15:00|1370|1368.8|1370.1|1368.9|1370.3|1369.1|1369.8|1368.6|17
1627356000000|2021-07-27 03:20:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1369.1|1367.9|39
1627356300000|2021-07-27 03:25:00|1369.2|1368|1368.5|1367.3|1369.4|1368.2|1368.5|1367.3|50
1627356600000|2021-07-27 03:30:00|1368.4|1367.2|1369|1367.8|1369.4|1368.2|1368.4|1367.2|32
1627356900000|2021-07-27 03:35:00|1368.9|1367.7|1369|1367.8|1369.1|1367.9|1368.9|1367.7|2
1627357200000|2021-07-27 03:40:00|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1368.9|1367.7|3
1627357500000|2021-07-27 03:45:00|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|1
1627357800000|2021-07-27 03:50:00|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|5
1627358100000|2021-07-27 03:55:00|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|16
1627358400000|2021-07-27 04:00:00|1368.5|1367.3|1368|1366.8|1368.5|1367.3|1367.9|1366.7|12
1627358700000|2021-07-27 04:05:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|15
1627359000000|2021-07-27 04:10:00|1367.9|1366.7|1368.3|1367.1|1368.3|1367.1|1367.9|1366.7|8
1627359300000|2021-07-27 04:15:00|1368.5|1367.3|1368.4|1367.2|1369|1367.8|1368.4|1367.2|34
1627359600000|2021-07-27 04:20:00|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|12
1627359900000|2021-07-27 04:25:00|1368.4|1367.2|1368.5|1367.3|1368.6|1367.4|1368.4|1367.2|9
1627360200000|2021-07-27 04:30:00|1368.4|1367.2|1368|1366.8|1368.5|1367.3|1368|1366.8|7
1627360500000|2021-07-27 04:35:00|1368.3|1367.1|1367.9|1366.7|1368.3|1367.1|1367.7|1366.5|28
1627360800000|2021-07-27 04:40:00|1368|1366.8|1368.4|1367.2|1368.6|1367.4|1368|1366.8|11
1627361100000|2021-07-27 04:45:00|1368.5|1367.3|1367.7|1366.5|1368.5|1367.3|1367.7|1366.5|7
1627361400000|2021-07-27 04:50:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1367.3|1366.1|33
1627361700000|2021-07-27 04:55:00|1367.4|1366.2|1367.6|1366.4|1367.8|1366.6|1367.4|1366.2|13
1627362000000|2021-07-27 05:00:00|1367.5|1366.3|1367|1365.8|1367.5|1366.3|1366.9|1365.7|13
1627362300000|2021-07-27 05:05:00|1367.1|1365.9|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|14
1627362600000|2021-07-27 05:10:00|1367.1|1365.9|1366.9|1365.7|1367.3|1366.1|1366.9|1365.7|12
1627362900000|2021-07-27 05:15:00|1367.1|1365.9|1366.6|1365.4|1367.1|1365.9|1366.6|1365.4|87
1627363200000|2021-07-27 05:20:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|12
1627363500000|2021-07-27 05:25:00|1367.4|1366.2|1367.9|1366.7|1368.8|1367.6|1367.1|1365.9|40
1627363800000|2021-07-27 05:30:00|1367.8|1366.6|1369|1367.8|1369.9|1368.7|1367.3|1366.1|122
1627364100000|2021-07-27 05:35:00|1368.8|1367.6|1370|1368.8|1370.1|1368.9|1368.8|1367.6|48
1627364400000|2021-07-27 05:40:00|1370.1|1368.9|1370|1368.8|1370.3|1369.1|1369.9|1368.7|81
1627364700000|2021-07-27 05:45:00|1369.9|1368.7|1370.5|1369.3|1371.3|1370.1|1369.6|1368.4|185
1627365000000|2021-07-27 05:50:00|1370.4|1369.2|1371.4|1370.2|1371.6|1370.4|1370.3|1369.1|128
1627365300000|2021-07-27 05:55:00|1371.3|1370.1|1371.8|1370.6|1372.1|1370.9|1371.1|1369.9|226
1627365600000|2021-07-27 06:00:00|1371.7|1370.5|1371.8|1370.6|1372.1|1370.9|1371.4|1370.2|36
1627365900000|2021-07-27 06:05:00|1371.9|1370.7|1371.4|1370.2|1371.9|1370.7|1371.1|1369.9|63
1627366200000|2021-07-27 06:10:00|1371.6|1370.4|1370.4|1369.2|1371.9|1370.7|1370.1|1368.9|57
1627366500000|2021-07-27 06:15:00|1370.6|1369.4|1370.3|1369.1|1371|1369.8|1369.4|1368.2|119
1627366800000|2021-07-27 06:20:00|1370.4|1369.2|1370|1368.8|1370.5|1369.3|1369.6|1368.4|76
1627367100000|2021-07-27 06:25:00|1370.1|1368.9|1369|1367.8|1370.4|1369.2|1368.7|1367.5|45
1627367400000|2021-07-27 06:30:00|1368.9|1367.7|1368.1|1366.9|1369.5|1368.3|1368.1|1366.9|53
1627367700000|2021-07-27 06:35:00|1368.3|1367.1|1368.6|1367.4|1369|1367.8|1368.2|1367|39
1627368000000|2021-07-27 06:40:00|1368.5|1367.3|1368.8|1367.6|1369.5|1368.3|1368.4|1367.2|55
1627368300000|2021-07-27 06:45:00|1368.6|1367.4|1368.4|1367.2|1369.3|1368.1|1367.9|1366.7|36
1627368600000|2021-07-27 06:50:00|1368.5|1367.3|1368|1366.8|1368.8|1367.6|1367.8|1366.6|26
1627368900000|2021-07-27 06:55:00|1367.9|1366.7|1368.8|1367.6|1368.9|1367.7|1367.9|1366.7|25
1627369200000|2021-07-27 07:00:00|1368.5|1367.3|1368.3|1367.1|1370.1|1368.9|1368.1|1366.9|147
1627369500000|2021-07-27 07:05:00|1368.4|1367.2|1366.5|1365.3|1368.4|1367.2|1366.5|1365.3|107
1627369800000|2021-07-27 07:10:00|1366.4|1365.2|1365|1363.8|1366.6|1365.4|1364.9|1363.7|211
1627370100000|2021-07-27 07:15:00|1364.8|1363.6|1364.5|1363.3|1365.5|1364.3|1364.4|1363.2|211
1627370400000|2021-07-27 07:20:00|1364.4|1363.2|1364.4|1363.2|1364.8|1363.6|1364.4|1363.2|183
1627370700000|2021-07-27 07:25:00|1364.2|1363|1362|1360.8|1364.2|1363|1361.9|1360.7|328
1627371000000|2021-07-27 07:30:00|1361.9|1360.7|1365.8|1364.6|1366|1364.8|1361.9|1360.7|150
1627371300000|2021-07-27 07:35:00|1365.6|1364.4|1365.8|1364.6|1367|1365.8|1365.6|1364.4|101
1627371600000|2021-07-27 07:40:00|1365.3|1364.1|1366|1364.8|1366.3|1365.1|1365|1363.8|79
1627371900000|2021-07-27 07:45:00|1366.1|1364.9|1366.1|1364.9|1366.3|1365.1|1365.5|1364.3|30
1627372200000|2021-07-27 07:50:00|1366|1364.8|1366.5|1365.3|1366.5|1365.3|1365.3|1364.1|26
1627372500000|2021-07-27 07:55:00|1366.6|1365.4|1369.5|1368.3|1369.8|1368.6|1366.3|1365.1|77
1627372800000|2021-07-27 08:00:00|1369.6|1368.4|1368.3|1367.1|1369.8|1368.6|1368|1366.8|45
1627373100000|2021-07-27 08:05:00|1368.4|1367.2|1370.4|1369.2|1370.6|1369.4|1368.4|1367.2|113
1627373400000|2021-07-27 08:10:00|1370.1|1368.9|1369.6|1368.4|1371.1|1369.9|1369.3|1368.1|50
1627373700000|2021-07-27 08:15:00|1369.5|1368.3|1369.1|1367.9|1370.4|1369.2|1368.5|1367.3|55
1627374000000|2021-07-27 08:20:00|1369|1367.8|1371|1369.8|1371.1|1369.9|1368.5|1367.3|79
1627374300000|2021-07-27 08:25:00|1371.5|1370.3|1370.5|1369.3|1371.8|1370.6|1370.3|1369.1|80
1627374600000|2021-07-27 08:30:00|1370.8|1369.6|1372.8|1371.6|1372.9|1371.7|1370.8|1369.6|155
1627374900000|2021-07-27 08:35:00|1372.7|1371.5|1372.1|1370.9|1372.9|1371.7|1372.1|1370.9|67
1627375200000|2021-07-27 08:40:00|1372.3|1371.1|1371.5|1370.3|1372.4|1371.2|1371.5|1370.3|53
1627375500000|2021-07-27 08:45:00|1371.7|1370.5|1372.5|1371.3|1372.5|1371.3|1371.7|1370.5|46
1627375800000|2021-07-27 08:50:00|1372.3|1371.1|1372.3|1371.1|1373.5|1372.3|1372.1|1370.9|89
1627376100000|2021-07-27 08:55:00|1372.4|1371.2|1373|1371.8|1373|1371.8|1372|1370.8|61
1627376400000|2021-07-27 09:00:00|1373.4|1372.2|1372.3|1371.1|1373.5|1372.3|1372.2|1371|128
1627376700000|2021-07-27 09:05:00|1372|1370.8|1372.5|1371.3|1373.1|1371.9|1371.9|1370.7|60
1627377000000|2021-07-27 09:10:00|1372.8|1371.6|1371|1369.8|1373.2|1372|1370.8|1369.6|187
1627377300000|2021-07-27 09:15:00|1370.9|1369.7|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|63
1627377600000|2021-07-27 09:20:00|1371.1|1369.9|1372|1370.8|1372|1370.8|1370.8|1369.6|30
1627377900000|2021-07-27 09:25:00|1372.1|1370.9|1372.5|1371.3|1372.5|1371.3|1371.9|1370.7|24
1627378200000|2021-07-27 09:30:00|1372.4|1371.2|1373.1|1371.9|1373.1|1371.9|1371.6|1370.4|47
1627378500000|2021-07-27 09:35:00|1373.2|1372|1373.8|1372.6|1373.9|1372.7|1372.1|1370.9|75
1627378800000|2021-07-27 09:40:00|1373.7|1372.5|1374.4|1373.2|1374.4|1373.2|1373.1|1371.9|113
1627379100000|2021-07-27 09:45:00|1374.3|1373.1|1376.4|1375.2|1376.5|1375.3|1373.7|1372.5|285
1627379400000|2021-07-27 09:50:00|1376.6|1375.4|1377.1|1375.9|1378.1|1376.9|1376.6|1375.4|251
1627379700000|2021-07-27 09:55:00|1376.9|1375.7|1376|1374.8|1377.6|1376.4|1375.3|1374.1|156
1627380000000|2021-07-27 10:00:00|1375.9|1374.7|1374.4|1373.2|1376.1|1374.9|1374.4|1373.2|168
1627380300000|2021-07-27 10:05:00|1374.6|1373.4|1374.8|1373.6|1375.1|1373.9|1374.1|1372.9|74
1627380600000|2021-07-27 10:10:00|1374.9|1373.7|1374.4|1373.2|1375|1373.8|1374.4|1373.2|38
1627380900000|2021-07-27 10:15:00|1374.6|1373.4|1375.8|1374.6|1376|1374.8|1374.6|1373.4|92
1627381200000|2021-07-27 10:20:00|1376|1374.8|1375.5|1374.3|1376.3|1375.1|1375.1|1373.9|62
1627381500000|2021-07-27 10:25:00|1375.3|1374.1|1374.5|1373.3|1376.3|1375.1|1374.5|1373.3|114
1627381800000|2021-07-27 10:30:00|1374.3|1373.1|1374.1|1372.9|1374.6|1373.4|1374|1372.8|39
1627382100000|2021-07-27 10:35:00|1374.2|1373|1375.1|1373.9|1375.5|1374.3|1374.2|1373|46
1627382400000|2021-07-27 10:40:00|1375|1373.8|1373.9|1372.7|1375|1373.8|1373.7|1372.5|48
1627382700000|2021-07-27 10:45:00|1374|1372.8|1373|1371.8|1374|1372.8|1372.2|1371|97
1627383000000|2021-07-27 10:50:00|1372.9|1371.7|1372.8|1371.6|1373|1371.8|1372.2|1371|27
1627383300000|2021-07-27 10:55:00|1372.7|1371.5|1373.5|1372.3|1373.5|1372.3|1372.2|1371|40
1627383600000|2021-07-27 11:00:00|1373.3|1372.1|1373.4|1372.2|1374|1372.8|1372|1370.8|105
1627383900000|2021-07-27 11:05:00|1373.3|1372.1|1375.9|1374.7|1376|1374.8|1373.1|1371.9|87
1627384200000|2021-07-27 11:10:00|1375.6|1374.4|1376|1374.8|1376.7|1375.5|1375.3|1374.1|174
1627384500000|2021-07-27 11:15:00|1376.3|1375.1|1375.7|1374.5|1376.3|1375.1|1375.1|1373.9|27
1627384800000|2021-07-27 11:20:00|1375.6|1374.4|1375|1373.8|1376.1|1374.9|1374.3|1373.1|48
1627385100000|2021-07-27 11:25:00|1375.1|1373.9|1377.8|1376.6|1378.2|1377|1375.1|1373.9|208
1627385400000|2021-07-27 11:30:00|1377.9|1376.7|1378.1|1376.9|1378.7|1377.5|1377.6|1376.4|153
1627385700000|2021-07-27 11:35:00|1378.3|1377.1|1380.5|1379.3|1381|1379.8|1378.3|1377.1|268
1627386000000|2021-07-27 11:40:00|1380.6|1379.4|1379.1|1377.9|1381.4|1380.2|1378.9|1377.7|174
1627386300000|2021-07-27 11:45:00|1379|1377.8|1379.3|1378.1|1379.6|1378.4|1378.6|1377.4|185
1627386600000|2021-07-27 11:50:00|1379.2|1378|1380.8|1379.6|1380.9|1379.7|1378.1|1376.9|102
1627386900000|2021-07-27 11:55:00|1380.6|1379.4|1379.5|1378.3|1381.4|1380.2|1379.4|1378.2|271
1627387200000|2021-07-27 12:00:00|1379.4|1378.2|1379.9|1378.7|1381.1|1379.9|1378.9|1377.7|301
1627387500000|2021-07-27 12:05:00|1379.7|1378.5|1379.9|1378.7|1380.1|1378.9|1377.5|1376.3|340
1627387800000|2021-07-27 12:10:00|1380.1|1378.9|1377.2|1376|1380.4|1379.2|1376.9|1375.7|262
1627388100000|2021-07-27 12:15:00|1377.1|1375.9|1375|1373.8|1377.3|1376.1|1374.2|1373|310
1627388400000|2021-07-27 12:20:00|1375.2|1374|1376.7|1375.5|1377.6|1376.4|1375.2|1374|203
1627388700000|2021-07-27 12:25:00|1376.6|1375.4|1377.2|1376|1378.5|1377.3|1376.6|1375.4|199
1627389000000|2021-07-27 12:30:00|1377.1|1375.9|1377.9|1376.7|1377.9|1376.7|1376.6|1375.4|107
1627389300000|2021-07-27 12:35:00|1378.1|1376.9|1376.9|1375.7|1378.6|1377.4|1376.9|1375.7|150
1627389600000|2021-07-27 12:40:00|1377.1|1375.9|1376.6|1375.4|1377.1|1375.9|1376.4|1375.2|129
1627392600000|2021-07-27 13:30:00|1378.5|1377.3|1385.2|1384|1389.2|1388|1377.3|1376.1|2442
1627392900000|2021-07-27 13:35:00|1385.1|1383.9|1382.1|1380.9|1389.2|1388|1381.9|1380.7|1525
1627393200000|2021-07-27 13:40:00|1382.3|1381.1|1376.5|1375.3|1383.4|1382.2|1376.5|1375.3|1451
1627393500000|2021-07-27 13:45:00|1376.6|1375.4|1380.5|1379.3|1381.5|1380.3|1375.1|1373.9|1457
1627393800000|2021-07-27 13:50:00|1380.6|1379.4|1376.5|1375.3|1381.9|1380.7|1376.5|1375.3|840
1627394100000|2021-07-27 13:55:00|1376.6|1375.4|1375.4|1374.2|1377.2|1376|1372.5|1371.3|1142
1627394400000|2021-07-27 14:00:00|1375.5|1374.3|1373.1|1371.9|1376.5|1375.3|1372.5|1371.3|729
1627394700000|2021-07-27 14:05:00|1373.2|1372|1372|1370.8|1374.3|1373.1|1370.1|1368.9|815
1627395000000|2021-07-27 14:10:00|1371.8|1370.6|1372.8|1371.6|1373.2|1372|1371.5|1370.3|542
1627395300000|2021-07-27 14:15:00|1372.9|1371.7|1368|1366.8|1374.2|1373|1367.5|1366.3|898
1627395600000|2021-07-27 14:20:00|1368.1|1366.9|1370.2|1369|1371|1369.8|1367.7|1366.5|826
1627395900000|2021-07-27 14:25:00|1369.7|1368.5|1371|1369.8|1372.1|1370.9|1369.5|1368.3|426
1627396200000|2021-07-27 14:30:00|1370.8|1369.6|1372.7|1371.5|1373.2|1372|1370.5|1369.3|404
1627396500000|2021-07-27 14:35:00|1372.5|1371.3|1373.7|1372.5|1374.5|1373.3|1371.2|1370|402
1627396800000|2021-07-27 14:40:00|1374.2|1373|1372.8|1371.6|1374.7|1373.5|1371.8|1370.6|444
1627397100000|2021-07-27 14:45:00|1372.7|1371.5|1374.7|1373.5|1375.7|1374.5|1372.7|1371.5|662
1627397400000|2021-07-27 14:50:00|1374.5|1373.3|1373.7|1372.5|1374.5|1373.3|1372.2|1371|496
1627397700000|2021-07-27 14:55:00|1373.8|1372.6|1376.6|1375.4|1376.7|1375.5|1373.5|1372.3|554
1627398000000|2021-07-27 15:00:00|1376.7|1375.5|1377.4|1376.2|1377.9|1376.7|1376|1374.8|566
1627398300000|2021-07-27 15:05:00|1377.5|1376.3|1374.8|1373.6|1377.7|1376.5|1374.7|1373.5|647
1627398600000|2021-07-27 15:10:00|1374.9|1373.7|1375.2|1374|1375.7|1374.5|1374|1372.8|555
1627398900000|2021-07-27 15:15:00|1375.3|1374.1|1375.2|1374|1377.6|1376.4|1375.2|1374|434
1627399200000|2021-07-27 15:20:00|1375.3|1374.1|1374.2|1373|1376.2|1375|1373.7|1372.5|360
1627399500000|2021-07-27 15:25:00|1374.3|1373.1|1375.8|1374.6|1376.6|1375.4|1374.2|1373|340
1627399800000|2021-07-27 15:30:00|1376|1374.8|1370.7|1369.5|1376.7|1375.5|1370.7|1369.5|530
1627400100000|2021-07-27 15:35:00|1370.8|1369.6|1371.1|1369.9|1371.9|1370.7|1370|1368.8|376
1627400400000|2021-07-27 15:40:00|1371.2|1370|1372|1370.8|1372.2|1371|1370|1368.8|361
1627400700000|2021-07-27 15:45:00|1371.7|1370.5|1372.5|1371.3|1372.7|1371.5|1371|1369.8|263
1627401000000|2021-07-27 15:50:00|1372.2|1371|1370.9|1369.7|1372.2|1371|1370.3|1369.1|314
1627401300000|2021-07-27 15:55:00|1371|1369.8|1362.7|1361.5|1371|1369.8|1361|1359.8|1255
1627401600000|2021-07-27 16:00:00|1362.8|1361.6|1359.5|1358.3|1363.7|1362.5|1358.5|1357.3|903
1627401900000|2021-07-27 16:05:00|1359.2|1358|1366.2|1365|1366.6|1365.4|1359.2|1358|971
1627402200000|2021-07-27 16:10:00|1366.3|1365.1|1365.7|1364.5|1366.7|1365.5|1365.1|1363.9|456
1627402500000|2021-07-27 16:15:00|1366|1364.8|1363.1|1361.9|1366.2|1365|1363|1361.8|238
1627402800000|2021-07-27 16:20:00|1363|1361.8|1360.7|1359.5|1363.5|1362.3|1359.7|1358.5|673
1627403100000|2021-07-27 16:25:00|1360.8|1359.6|1363.5|1362.3|1363.6|1362.4|1360.8|1359.6|338
1627403400000|2021-07-27 16:30:00|1363.4|1362.2|1363.1|1361.9|1363.7|1362.5|1362.2|1361|386
1627403700000|2021-07-27 16:35:00|1363|1361.8|1362.7|1361.5|1364|1362.8|1362.3|1361.1|253
1627404000000|2021-07-27 16:40:00|1363|1361.8|1358.8|1357.6|1363|1361.8|1358.5|1357.3|690
1627404300000|2021-07-27 16:45:00|1359|1357.8|1360.1|1358.9|1360.1|1358.9|1357.5|1356.3|519
1627404600000|2021-07-27 16:50:00|1360|1358.8|1362.6|1361.4|1362.7|1361.5|1359.7|1358.5|477
1627404900000|2021-07-27 16:55:00|1362.7|1361.5|1362.3|1361.1|1363.4|1362.2|1361.5|1360.3|288
1627405200000|2021-07-27 17:00:00|1362.5|1361.3|1361.9|1360.7|1363.1|1361.9|1361.2|1360|210
1627405500000|2021-07-27 17:05:00|1362|1360.8|1364|1362.8|1364|1362.8|1362|1360.8|357
1627405800000|2021-07-27 17:10:00|1363.8|1362.6|1361.5|1360.3|1364.5|1363.3|1361.4|1360.2|617
1627406100000|2021-07-27 17:15:00|1361.7|1360.5|1360.2|1359|1361.8|1360.6|1359.3|1358.1|537
1627406400000|2021-07-27 17:20:00|1360.5|1359.3|1361.5|1360.3|1362|1360.8|1360.1|1358.9|334
1627406700000|2021-07-27 17:25:00|1361.6|1360.4|1363.7|1362.5|1363.7|1362.5|1361.5|1360.3|245
1627407000000|2021-07-27 17:30:00|1363.8|1362.6|1364.7|1363.5|1365|1363.8|1362.9|1361.7|306
1627407300000|2021-07-27 17:35:00|1364.8|1363.6|1364.2|1363|1365.2|1364|1364.2|1363|224
1627407600000|2021-07-27 17:40:00|1364.1|1362.9|1364.2|1363|1364.8|1363.6|1362.8|1361.6|374
1627407900000|2021-07-27 17:45:00|1364.3|1363.1|1362.4|1361.2|1364.4|1363.2|1362.2|1361|214
1627408200000|2021-07-27 17:50:00|1362.5|1361.3|1363.3|1362.1|1364.3|1363.1|1362.4|1361.2|398
1627408500000|2021-07-27 17:55:00|1363.5|1362.3|1361.7|1360.5|1363.6|1362.4|1360.5|1359.3|542
1627408800000|2021-07-27 18:00:00|1361.3|1360.1|1362.1|1360.9|1362.9|1361.7|1360.6|1359.4|574
1627409100000|2021-07-27 18:05:00|1362.2|1361|1361.5|1360.3|1362.2|1361|1360.4|1359.2|539
1627409400000|2021-07-27 18:10:00|1361.3|1360.1|1361.9|1360.7|1362.5|1361.3|1360|1358.8|1643
1627409700000|2021-07-27 18:15:00|1362|1360.8|1362.9|1361.7|1363.5|1362.3|1361.9|1360.7|696
1627430400000|2021-07-28 00:00:00|1366.9|1365.7|1368.5|1367.3|1368.9|1367.7|1365.7|1364.5|740
1627430700000|2021-07-28 00:05:00|1368.4|1367.2|1366.9|1365.7|1368.7|1367.5|1366.9|1365.7|528
1627431000000|2021-07-28 00:10:00|1367|1365.8|1366.9|1365.7|1367.8|1366.6|1366|1364.8|126
1627431300000|2021-07-28 00:15:00|1367|1365.8|1367.8|1366.6|1368|1366.8|1367|1365.8|78
1627431600000|2021-07-28 00:20:00|1367.9|1366.7|1366.9|1365.7|1368|1366.8|1366.9|1365.7|79
1627431900000|2021-07-28 00:25:00|1367|1365.8|1366.5|1365.3|1367.2|1366|1365.9|1364.7|93
1627432200000|2021-07-28 00:30:00|1366.4|1365.2|1366.5|1365.3|1367.4|1366.2|1366.4|1365.2|42
1627432500000|2021-07-28 00:35:00|1367|1365.8|1368.5|1367.3|1368.6|1367.4|1367|1365.8|132
1627432800000|2021-07-28 00:40:00|1368.6|1367.4|1368|1366.8|1368.7|1367.5|1367.9|1366.7|27
1627433100000|2021-07-28 00:45:00|1368.1|1366.9|1367.9|1366.7|1368.7|1367.5|1367.9|1366.7|63
1627433400000|2021-07-28 00:50:00|1367.7|1366.5|1366.7|1365.5|1367.7|1366.5|1366.5|1365.3|135
1627433700000|2021-07-28 00:55:00|1366.8|1365.6|1367.9|1366.7|1367.9|1366.7|1366.7|1365.5|54
1627434000000|2021-07-28 01:00:00|1367.8|1366.6|1370.3|1369.1|1370.4|1369.2|1367.4|1366.2|345
1627434300000|2021-07-28 01:05:00|1370.4|1369.2|1370.7|1369.5|1372.4|1371.2|1370|1368.8|245
1627434600000|2021-07-28 01:10:00|1371|1369.8|1370.4|1369.2|1371|1369.8|1369.8|1368.6|92
1627434900000|2021-07-28 01:15:00|1370.5|1369.3|1369.1|1367.9|1370.7|1369.5|1369|1367.8|101
1627435200000|2021-07-28 01:20:00|1369|1367.8|1370.4|1369.2|1370.5|1369.3|1368.9|1367.7|89
1627435500000|2021-07-28 01:25:00|1370.5|1369.3|1372.7|1371.5|1372.7|1371.5|1370.4|1369.2|145
1627435800000|2021-07-28 01:30:00|1372.8|1371.6|1372.2|1371|1372.9|1371.7|1371.4|1370.2|66
1627436100000|2021-07-28 01:35:00|1372.1|1370.9|1371.1|1369.9|1372.4|1371.2|1371|1369.8|68
1627436400000|2021-07-28 01:40:00|1371|1369.8|1369.7|1368.5|1371.1|1369.9|1369.7|1368.5|40
1627436700000|2021-07-28 01:45:00|1369.8|1368.6|1370|1368.8|1370.4|1369.2|1369.8|1368.6|34
1627437000000|2021-07-28 01:50:00|1370.2|1369|1369.8|1368.6|1370.3|1369.1|1369.7|1368.5|60
1627437300000|2021-07-28 01:55:00|1369.9|1368.7|1369.9|1368.7|1370.3|1369.1|1369.8|1368.6|51
1627437600000|2021-07-28 02:00:00|1369.7|1368.5|1368.3|1367.1|1369.8|1368.6|1367.5|1366.3|110
1627437900000|2021-07-28 02:05:00|1368.2|1367|1367.7|1366.5|1368.8|1367.6|1367.7|1366.5|37
1627438200000|2021-07-28 02:10:00|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1366.5|1365.3|242
1627438500000|2021-07-28 02:15:00|1367.8|1366.6|1368.2|1367|1368.5|1367.3|1367.7|1366.5|21
1627438800000|2021-07-28 02:20:00|1368.1|1366.9|1368.5|1367.3|1368.7|1367.5|1367.1|1365.9|48
1627439100000|2021-07-28 02:25:00|1368.4|1367.2|1367.7|1366.5|1368.7|1367.5|1367.7|1366.5|55
1627439400000|2021-07-28 02:30:00|1367.8|1366.6|1368.5|1367.3|1369|1367.8|1367.8|1366.6|40
1627439700000|2021-07-28 02:35:00|1368.4|1367.2|1368|1366.8|1368.4|1367.2|1366.9|1365.7|15
1627440000000|2021-07-28 02:40:00|1367.9|1366.7|1368.2|1367|1369|1367.8|1367.5|1366.3|30
1627440300000|2021-07-28 02:45:00|1368.3|1367.1|1368|1366.8|1369|1367.8|1367.8|1366.6|19
1627440600000|2021-07-28 02:50:00|1367.9|1366.7|1366|1364.8|1368|1366.8|1366|1364.8|133
1627440900000|2021-07-28 02:55:00|1365.9|1364.7|1366.8|1365.6|1366.8|1365.6|1365.2|1364|72
1627441200000|2021-07-28 03:00:00|1366.9|1365.7|1367|1365.8|1367.1|1365.9|1366.2|1365|52
1627441500000|2021-07-28 03:05:00|1366.9|1365.7|1366.1|1364.9|1367|1365.8|1366.1|1364.9|30
1627441800000|2021-07-28 03:10:00|1366.2|1365|1366.3|1365.1|1366.8|1365.6|1366.1|1364.9|13
1627442100000|2021-07-28 03:15:00|1366.4|1365.2|1364.8|1363.6|1366.7|1365.5|1364.7|1363.5|38
1627442400000|2021-07-28 03:20:00|1364.9|1363.7|1365.7|1364.5|1365.7|1364.5|1364.7|1363.5|44
1627442700000|2021-07-28 03:25:00|1365.6|1364.4|1365.2|1364|1365.6|1364.4|1364.9|1363.7|32
1627443000000|2021-07-28 03:30:00|1365.1|1363.9|1366.2|1365|1366.2|1365|1365|1363.8|42
1627443300000|2021-07-28 03:35:00|1366.3|1365.1|1366.2|1365|1366.7|1365.5|1366.1|1364.9|16
1627443600000|2021-07-28 03:40:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366.1|1364.9|2
1627443900000|2021-07-28 03:45:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|13
1627444200000|2021-07-28 03:50:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|17
1627444500000|2021-07-28 03:55:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|11
1627444800000|2021-07-28 04:00:00|1365.9|1364.7|1365.8|1364.6|1366.2|1365|1365.8|1364.6|12
1627445100000|2021-07-28 04:05:00|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365.2|1364|46
1627445400000|2021-07-28 04:10:00|1365.3|1364.1|1365.6|1364.4|1365.6|1364.4|1365.3|1364.1|11
1627445700000|2021-07-28 04:15:00|1365.5|1364.3|1365.3|1364.1|1365.5|1364.3|1365.2|1364|10
1627446000000|2021-07-28 04:20:00|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|4
1627446300000|2021-07-28 04:25:00|1365.4|1364.2|1365|1363.8|1365.5|1364.3|1364.9|1363.7|8
1627446600000|2021-07-28 04:30:00|1365.2|1364|1364.7|1363.5|1365.3|1364.1|1364.7|1363.5|38
1627446900000|2021-07-28 04:35:00|1364.8|1363.6|1364.9|1363.7|1365|1363.8|1364.7|1363.5|3
1627447200000|2021-07-28 04:40:00|1365|1363.8|1365.8|1364.6|1366.3|1365.1|1365|1363.8|70
1627447500000|2021-07-28 04:45:00|1365.7|1364.5|1365.9|1364.7|1366.2|1365|1365.5|1364.3|20
1627447800000|2021-07-28 04:50:00|1366|1364.8|1365.7|1364.5|1366.4|1365.2|1365.5|1364.3|25
1627448100000|2021-07-28 04:55:00|1365.4|1364.2|1365.5|1364.3|1366.2|1365|1365.4|1364.2|52
1627448400000|2021-07-28 05:00:00|1365.4|1364.2|1364.3|1363.1|1365.4|1364.2|1364|1362.8|35
1627448700000|2021-07-28 05:05:00|1364.2|1363|1364|1362.8|1364.7|1363.5|1364|1362.8|20
1627449000000|2021-07-28 05:10:00|1363.9|1362.7|1365.5|1364.3|1365.5|1364.3|1363.9|1362.7|61
1627449300000|2021-07-28 05:15:00|1365.3|1364.1|1366.3|1365.1|1366.8|1365.6|1365.3|1364.1|62
1627449600000|2021-07-28 05:20:00|1366|1364.8|1367.2|1366|1367.8|1366.6|1365.9|1364.7|48
1627449900000|2021-07-28 05:25:00|1367|1365.8|1367.7|1366.5|1367.8|1366.6|1366.9|1365.7|31
1627450200000|2021-07-28 05:30:00|1367.3|1366.1|1365.2|1364|1367.4|1366.2|1365.2|1364|170
1627450500000|2021-07-28 05:35:00|1365.3|1364.1|1364.9|1363.7|1366.1|1364.9|1364.7|1363.5|84
1627450800000|2021-07-28 05:40:00|1364.8|1363.6|1364.1|1362.9|1365.6|1364.4|1363.2|1362|65
1627451100000|2021-07-28 05:45:00|1364|1362.8|1360.3|1359.1|1364.6|1363.4|1360.2|1359|168
1627451400000|2021-07-28 05:50:00|1360.4|1359.2|1361.6|1360.4|1362.1|1360.9|1359.6|1358.4|108
1627451700000|2021-07-28 05:55:00|1361.7|1360.5|1362.3|1361.1|1362.4|1361.2|1361.1|1359.9|65
1627452000000|2021-07-28 06:00:00|1362.2|1361|1362.8|1361.6|1362.8|1361.6|1361.9|1360.7|57
1627452300000|2021-07-28 06:05:00|1362.6|1361.4|1361.2|1360|1362.7|1361.5|1361.2|1360|45
1627452600000|2021-07-28 06:10:00|1361.3|1360.1|1362.4|1361.2|1362.4|1361.2|1360.9|1359.7|33
1627452900000|2021-07-28 06:15:00|1362.6|1361.4|1363.1|1361.9|1363.3|1362.1|1362|1360.8|34
1627453200000|2021-07-28 06:20:00|1363|1361.8|1363.4|1362.2|1363.5|1362.3|1362.4|1361.2|43
1627453500000|2021-07-28 06:25:00|1363.5|1362.3|1362.5|1361.3|1363.5|1362.3|1362.5|1361.3|38
1627453800000|2021-07-28 06:30:00|1362.6|1361.4|1360.6|1359.4|1362.7|1361.5|1360.6|1359.4|25
1627454100000|2021-07-28 06:35:00|1360.7|1359.5|1359.9|1358.7|1361.1|1359.9|1359.7|1358.5|56
1627454400000|2021-07-28 06:40:00|1360|1358.8|1359.9|1358.7|1360.2|1359|1359.5|1358.3|80
1627454700000|2021-07-28 06:45:00|1359.8|1358.6|1358.5|1357.3|1360.9|1359.7|1358.5|1357.3|79
1627455000000|2021-07-28 06:50:00|1358.6|1357.4|1357.7|1356.5|1359.1|1357.9|1357.3|1356.1|143
1627455300000|2021-07-28 06:55:00|1357.9|1356.7|1357.8|1356.6|1358.2|1357|1354.2|1353|261
1627455600000|2021-07-28 07:00:00|1357.9|1356.7|1359.1|1357.9|1359.2|1358|1357.6|1356.4|76
1627455900000|2021-07-28 07:05:00|1359.6|1358.4|1359.4|1358.2|1360.7|1359.5|1358.5|1357.3|113
1627456200000|2021-07-28 07:10:00|1359.3|1358.1|1358.9|1357.7|1359.9|1358.7|1358|1356.8|66
1627456500000|2021-07-28 07:15:00|1359.4|1358.2|1357.9|1356.7|1359.6|1358.4|1357.6|1356.4|46
1627456800000|2021-07-28 07:20:00|1358.1|1356.9|1358.6|1357.4|1359.1|1357.9|1358|1356.8|12
1627457100000|2021-07-28 07:25:00|1358.5|1357.3|1358.6|1357.4|1359.2|1358|1358.5|1357.3|7
1627457400000|2021-07-28 07:30:00|1358.5|1357.3|1355.6|1354.4|1359|1357.8|1355.2|1354|111
1627457700000|2021-07-28 07:35:00|1356|1354.8|1355.6|1354.4|1357|1355.8|1355.1|1353.9|165
1627458000000|2021-07-28 07:40:00|1355.5|1354.3|1356.1|1354.9|1356.7|1355.5|1355.2|1354|70
1627458300000|2021-07-28 07:45:00|1356|1354.8|1354.4|1353.2|1356|1354.8|1354.4|1353.2|82
1627458600000|2021-07-28 07:50:00|1354.3|1353.1|1353.1|1351.9|1354.6|1353.4|1352.9|1351.7|46
1627458900000|2021-07-28 07:55:00|1353|1351.8|1354.1|1352.9|1354.4|1353.2|1353|1351.8|63
1627459200000|2021-07-28 08:00:00|1354.2|1353|1354|1352.8|1354.2|1353|1353.1|1351.9|150
1627459500000|2021-07-28 08:05:00|1354.1|1352.9|1354.9|1353.7|1355.5|1354.3|1354|1352.8|60
1627459800000|2021-07-28 08:10:00|1355|1353.8|1354.1|1352.9|1355.2|1354|1354.1|1352.9|16
1627460100000|2021-07-28 08:15:00|1354|1352.8|1352.9|1351.7|1354.1|1352.9|1352.6|1351.4|86
1627460400000|2021-07-28 08:20:00|1352.8|1351.6|1352.6|1351.4|1353.5|1352.3|1352.5|1351.3|55
1627460700000|2021-07-28 08:25:00|1352.9|1351.7|1352.9|1351.7|1354.2|1353|1352.6|1351.4|185
1627461000000|2021-07-28 08:30:00|1352.6|1351.4|1354.4|1353.2|1355|1353.8|1352.6|1351.4|56
1627461300000|2021-07-28 08:35:00|1354.5|1353.3|1354.4|1353.2|1354.5|1353.3|1353.4|1352.2|28
1627461600000|2021-07-28 08:40:00|1354.5|1353.3|1352.8|1351.6|1354.5|1353.3|1352.7|1351.5|91
1627461900000|2021-07-28 08:45:00|1352.6|1351.4|1353.9|1352.7|1353.9|1352.7|1352.6|1351.4|31
1627462200000|2021-07-28 08:50:00|1354.1|1352.9|1356|1354.8|1356.1|1354.9|1353.9|1352.7|83
1627462500000|2021-07-28 08:55:00|1356.1|1354.9|1357.6|1356.4|1358.1|1356.9|1356.1|1354.9|110
1627462800000|2021-07-28 09:00:00|1357.5|1356.3|1356.4|1355.2|1357.9|1356.7|1356.4|1355.2|105
1627463100000|2021-07-28 09:05:00|1356.5|1355.3|1357|1355.8|1357|1355.8|1356.1|1354.9|137
1627463400000|2021-07-28 09:10:00|1356.9|1355.7|1356.1|1354.9|1356.9|1355.7|1356.1|1354.9|18
1627463700000|2021-07-28 09:15:00|1356.4|1355.2|1356|1354.8|1356.5|1355.3|1356|1354.8|38
1627464000000|2021-07-28 09:20:00|1356.1|1354.9|1355.2|1354|1356.4|1355.2|1355.1|1353.9|59
1627464300000|2021-07-28 09:25:00|1355.1|1353.9|1354.3|1353.1|1355.2|1354|1354.2|1353|44
1627464600000|2021-07-28 09:30:00|1354.2|1353|1355.2|1354|1355.2|1354|1353.2|1352|73
1627464900000|2021-07-28 09:35:00|1355.1|1353.9|1355.1|1353.9|1355.6|1354.4|1354.8|1353.6|31
1627465200000|2021-07-28 09:40:00|1354.9|1353.7|1355.6|1354.4|1355.7|1354.5|1354.8|1353.6|17
1627465500000|2021-07-28 09:45:00|1355.7|1354.5|1356.7|1355.5|1357.1|1355.9|1355.6|1354.4|57
1627465800000|2021-07-28 09:50:00|1356.6|1355.4|1355.6|1354.4|1356.6|1355.4|1355.1|1353.9|72
1627466100000|2021-07-28 09:55:00|1355.7|1354.5|1357.1|1355.9|1357.8|1356.6|1355.7|1354.5|96
1627466400000|2021-07-28 10:00:00|1357.2|1356|1356.9|1355.7|1358.2|1357|1356.7|1355.5|90
1627466700000|2021-07-28 10:05:00|1357|1355.8|1356.6|1355.4|1357.4|1356.2|1356|1354.8|18
1627467000000|2021-07-28 10:10:00|1356.7|1355.5|1355.4|1354.2|1357.3|1356.1|1355.1|1353.9|68
1627467300000|2021-07-28 10:15:00|1355|1353.8|1355.7|1354.5|1356.2|1355|1354.5|1353.3|101
1627467600000|2021-07-28 10:20:00|1355.6|1354.4|1354.6|1353.4|1355.7|1354.5|1354.5|1353.3|34
1627467900000|2021-07-28 10:25:00|1354.7|1353.5|1354.7|1353.5|1355|1353.8|1354.1|1352.9|79
1627468200000|2021-07-28 10:30:00|1354.6|1353.4|1356.3|1355.1|1356.4|1355.2|1354.5|1353.3|97
1627468500000|2021-07-28 10:35:00|1356.4|1355.2|1357.1|1355.9|1357.1|1355.9|1355.6|1354.4|69
1627468800000|2021-07-28 10:40:00|1357.3|1356.1|1356.6|1355.4|1357.6|1356.4|1356.5|1355.3|81
1627469100000|2021-07-28 10:45:00|1356.5|1355.3|1356.9|1355.7|1357.3|1356.1|1356.1|1354.9|90
1627469400000|2021-07-28 10:50:00|1356.6|1355.4|1356.1|1354.9|1356.9|1355.7|1356.1|1354.9|59
1627469700000|2021-07-28 10:55:00|1355.4|1354.2|1355.6|1354.4|1355.7|1354.5|1355.4|1354.2|59
1627470000000|2021-07-28 11:00:00|1355.7|1354.5|1356|1354.8|1356.7|1355.5|1355.5|1354.3|85
1627470300000|2021-07-28 11:05:00|1356.2|1355|1356.6|1355.4|1356.7|1355.5|1355.7|1354.5|32
1627470600000|2021-07-28 11:10:00|1356.7|1355.5|1357.5|1356.3|1357.7|1356.5|1356.7|1355.5|206
1627470900000|2021-07-28 11:15:00|1357.4|1356.2|1356.7|1355.5|1357.7|1356.5|1356.5|1355.3|44
1627471200000|2021-07-28 11:20:00|1356.8|1355.6|1358|1356.8|1358.2|1357|1356.5|1355.3|116
1627471500000|2021-07-28 11:25:00|1358.2|1357|1357.7|1356.5|1358.5|1357.3|1357.6|1356.4|82
1627471800000|2021-07-28 11:30:00|1357.6|1356.4|1361.7|1360.5|1362|1360.8|1357.6|1356.4|266
1627472100000|2021-07-28 11:35:00|1361.6|1360.4|1361.4|1360.2|1362|1360.8|1360|1358.8|128
1627472400000|2021-07-28 11:40:00|1361.2|1360|1361.4|1360.2|1362.7|1361.5|1360.5|1359.3|129
1627472700000|2021-07-28 11:45:00|1361.5|1360.3|1360.3|1359.1|1362.3|1361.1|1360.3|1359.1|383
1627473000000|2021-07-28 11:50:00|1360.2|1359|1358.9|1357.7|1360.5|1359.3|1358.3|1357.1|162
1627473300000|2021-07-28 11:55:00|1359|1357.8|1360.3|1359.1|1360.4|1359.2|1358.5|1357.3|158
1627473600000|2021-07-28 12:00:00|1360.1|1358.9|1361.8|1360.6|1361.8|1360.6|1360.1|1358.9|97
1627473900000|2021-07-28 12:05:00|1361.6|1360.4|1361.6|1360.4|1362.5|1361.3|1361.3|1360.1|120
1627474200000|2021-07-28 12:10:00|1361.7|1360.5|1363.9|1362.7|1364.4|1363.2|1360.4|1359.2|149
1627474500000|2021-07-28 12:15:00|1363.6|1362.4|1363.6|1362.4|1364.5|1363.3|1362.8|1361.6|214
1627474800000|2021-07-28 12:20:00|1363.8|1362.6|1364.4|1363.2|1364.8|1363.6|1363.5|1362.3|202
1627475100000|2021-07-28 12:25:00|1364.3|1363.1|1367.8|1366.6|1368.2|1367|1364|1362.8|522
1627475400000|2021-07-28 12:30:00|1367.6|1366.4|1367.6|1366.4|1368.3|1367.1|1366.9|1365.7|319
1627475700000|2021-07-28 12:35:00|1367.5|1366.3|1368.1|1366.9|1368.2|1367|1367|1365.8|342
1627476000000|2021-07-28 12:40:00|1367.9|1366.7|1368.5|1367.3|1368.5|1367.3|1367.4|1366.2|163
1627479000000|2021-07-28 13:30:00|1368.7|1367.5|1367.7|1366.5|1372|1370.8|1366.4|1365.2|2571
1627479300000|2021-07-28 13:35:00|1367.9|1366.7|1362.5|1361.3|1371.6|1370.4|1361.9|1360.7|1558
1627479600000|2021-07-28 13:40:00|1362.6|1361.4|1362.4|1361.2|1366.4|1365.2|1362.4|1361.2|1084
1627479900000|2021-07-28 13:45:00|1362.2|1361|1361.2|1360|1362.4|1361.2|1359.4|1358.2|978
1627480200000|2021-07-28 13:50:00|1361.3|1360.1|1360.5|1359.3|1362.2|1361|1357.6|1356.4|678
1627480500000|2021-07-28 13:55:00|1360.4|1359.2|1362.7|1361.5|1362.7|1361.5|1359.4|1358.2|438
1627480800000|2021-07-28 14:00:00|1362.9|1361.7|1363.4|1362.2|1365.3|1364.1|1361.5|1360.3|740
1627481100000|2021-07-28 14:05:00|1363.2|1362|1364.7|1363.5|1365.2|1364|1362.8|1361.6|474
1627481400000|2021-07-28 14:10:00|1364.4|1363.2|1362.4|1361.2|1365.2|1364|1362.1|1360.9|503
1627481700000|2021-07-28 14:15:00|1362.6|1361.4|1360.4|1359.2|1363.4|1362.2|1360.4|1359.2|425
1627482000000|2021-07-28 14:20:00|1360.7|1359.5|1361.6|1360.4|1363.2|1362|1360.7|1359.5|478
1627482300000|2021-07-28 14:25:00|1361.5|1360.3|1361.3|1360.1|1362.7|1361.5|1360.4|1359.2|377
1627482600000|2021-07-28 14:30:00|1361.2|1360|1363.4|1362.2|1363.5|1362.3|1361.2|1360|410
1627482900000|2021-07-28 14:35:00|1363.3|1362.1|1365|1363.8|1365.7|1364.5|1363.3|1362.1|391
1627483200000|2021-07-28 14:40:00|1364.7|1363.5|1363.7|1362.5|1365.2|1364|1363.3|1362.1|400
1627483500000|2021-07-28 14:45:00|1363.9|1362.7|1361.7|1360.5|1364.9|1363.7|1361.4|1360.2|314
1627483800000|2021-07-28 14:50:00|1361.8|1360.6|1360.2|1359|1362.9|1361.7|1359.8|1358.6|381
1627484100000|2021-07-28 14:55:00|1360.1|1358.9|1359.3|1358.1|1361.6|1360.4|1359.2|1358|523
1627484400000|2021-07-28 15:00:00|1359.4|1358.2|1357.2|1356|1359.4|1358.2|1356.2|1355|666
1627484700000|2021-07-28 15:05:00|1357.3|1356.1|1357.8|1356.6|1358.3|1357.1|1356.2|1355|473
1627485000000|2021-07-28 15:10:00|1357.7|1356.5|1357.3|1356.1|1357.9|1356.7|1356.2|1355|425
1627485300000|2021-07-28 15:15:00|1357.4|1356.2|1359.9|1358.7|1360.7|1359.5|1357.4|1356.2|484
1627485600000|2021-07-28 15:20:00|1360.4|1359.2|1360.4|1359.2|1361.2|1360|1359.9|1358.7|204
1627485900000|2021-07-28 15:25:00|1360.7|1359.5|1360.5|1359.3|1361.3|1360.1|1359.7|1358.5|208
1627486200000|2021-07-28 15:30:00|1360.4|1359.2|1360.9|1359.7|1361.7|1360.5|1359.2|1358|206
1627486500000|2021-07-28 15:35:00|1361.2|1360|1362.8|1361.6|1363.1|1361.9|1361.2|1360|295
1627486800000|2021-07-28 15:40:00|1362.9|1361.7|1361.3|1360.1|1363.3|1362.1|1360.9|1359.7|183
1627487100000|2021-07-28 15:45:00|1361.2|1360|1359.9|1358.7|1361.6|1360.4|1359.8|1358.6|205
1627487400000|2021-07-28 15:50:00|1360|1358.8|1360.8|1359.6|1360.8|1359.6|1359.4|1358.2|181
1627487700000|2021-07-28 15:55:00|1360.7|1359.5|1360.2|1359|1361|1359.8|1359.7|1358.5|252
1627488000000|2021-07-28 16:00:00|1360.3|1359.1|1361.4|1360.2|1361.7|1360.5|1360.3|1359.1|260
1627488300000|2021-07-28 16:05:00|1361.5|1360.3|1361.6|1360.4|1362.2|1361|1360.4|1359.2|199
1627488600000|2021-07-28 16:10:00|1361.7|1360.5|1361.3|1360.1|1362.1|1360.9|1360.9|1359.7|181
1627488900000|2021-07-28 16:15:00|1361.2|1360|1357.7|1356.5|1361.2|1360|1357.7|1356.5|319
1627489200000|2021-07-28 16:20:00|1357.8|1356.6|1358.4|1357.2|1359.2|1358|1357|1355.8|561
1627489500000|2021-07-28 16:25:00|1358.6|1357.4|1356.9|1355.7|1359.2|1358|1356.9|1355.7|467
1627489800000|2021-07-28 16:30:00|1357|1355.8|1358.2|1357|1359.2|1358|1357|1355.8|231
1627490100000|2021-07-28 16:35:00|1358.4|1357.2|1357.2|1356|1358.7|1357.5|1356.7|1355.5|262
1627490400000|2021-07-28 16:40:00|1357.4|1356.2|1357.4|1356.2|1357.7|1356.5|1356.9|1355.7|262
1627490700000|2021-07-28 16:45:00|1357.7|1356.5|1356.2|1355|1358.2|1357|1355.5|1354.3|303
1627491000000|2021-07-28 16:50:00|1356.3|1355.1|1356.7|1355.5|1356.9|1355.7|1356|1354.8|443
1627491300000|2021-07-28 16:55:00|1356.4|1355.2|1359.1|1357.9|1359.1|1357.9|1356.4|1355.2|274
1627491600000|2021-07-28 17:00:00|1358.9|1357.7|1359.9|1358.7|1360.4|1359.2|1358.7|1357.5|351
1627491900000|2021-07-28 17:05:00|1359.7|1358.5|1361.1|1359.9|1361.4|1360.2|1359.7|1358.5|298
1627492200000|2021-07-28 17:10:00|1360.9|1359.7|1360.7|1359.5|1361.2|1360|1360.2|1359|209
1627492500000|2021-07-28 17:15:00|1360.6|1359.4|1361.4|1360.2|1362.1|1360.9|1360.2|1359|547
1627492800000|2021-07-28 17:20:00|1361.3|1360.1|1360.5|1359.3|1361.4|1360.2|1360.5|1359.3|267
1627493100000|2021-07-28 17:25:00|1360.4|1359.2|1362.9|1361.7|1363.2|1362|1360.2|1359|414
1627493400000|2021-07-28 17:30:00|1363.1|1361.9|1363.2|1362|1364.4|1363.2|1362.9|1361.7|390
1627493700000|2021-07-28 17:35:00|1363.4|1362.2|1363.7|1362.5|1364.3|1363.1|1363.2|1362|422
1627494000000|2021-07-28 17:40:00|1363.8|1362.6|1364|1362.8|1364.4|1363.2|1363.4|1362.2|657
1627494300000|2021-07-28 17:45:00|1364.2|1363|1364.7|1363.5|1364.7|1363.5|1363.9|1362.7|1061
1627494600000|2021-07-28 17:50:00|1364.9|1363.7|1364.5|1363.3|1365.2|1364|1363.7|1362.5|547
1627494900000|2021-07-28 17:55:00|1364.6|1363.4|1362.6|1361.4|1364.7|1363.5|1362.5|1361.3|566
1627495200000|2021-07-28 18:00:00|1362.7|1361.5|1363.2|1362|1363.5|1362.3|1362.3|1361.1|436
1627495500000|2021-07-28 18:05:00|1363.3|1362.1|1362.7|1361.5|1363.5|1362.3|1361.9|1360.7|631
1627495800000|2021-07-28 18:10:00|1362.6|1361.4|1363.4|1362.2|1364.4|1363.2|1362.2|1361|1737
1627496100000|2021-07-28 18:15:00|1363.3|1362.1|1362.9|1361.7|1363.4|1362.2|1362.7|1361.5|1098
1627516800000|2021-07-29 00:00:00|1362.5|1361.3|1363.6|1362.4|1364.2|1363|1360.3|1359.1|419
1627517100000|2021-07-29 00:05:00|1363.7|1362.5|1363.1|1361.9|1364.3|1363.1|1363|1361.8|135
1627517400000|2021-07-29 00:10:00|1363.2|1362|1362|1360.8|1363.2|1362|1361|1359.8|155
1627517700000|2021-07-29 00:15:00|1361.7|1360.5|1362.9|1361.7|1363.2|1362|1361.4|1360.2|99
1627518000000|2021-07-29 00:20:00|1362.8|1361.6|1363|1361.8|1363.2|1362|1362.7|1361.5|44
1627518300000|2021-07-29 00:25:00|1362.8|1361.6|1362.5|1361.3|1363.3|1362.1|1362.2|1361|90
1627518600000|2021-07-29 00:30:00|1362.6|1361.4|1361.6|1360.4|1363.2|1362|1361.5|1360.3|38
1627518900000|2021-07-29 00:35:00|1361.7|1360.5|1361.8|1360.6|1362.2|1361|1361.5|1360.3|34
1627519200000|2021-07-29 00:40:00|1361.9|1360.7|1362.2|1361|1362.3|1361.1|1361.7|1360.5|9
1627519500000|2021-07-29 00:45:00|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.2|1361|15
1627519800000|2021-07-29 00:50:00|1362.7|1361.5|1363|1361.8|1363.6|1362.4|1362.7|1361.5|23
1627520100000|2021-07-29 00:55:00|1363.1|1361.9|1363|1361.8|1363.5|1362.3|1362.7|1361.5|28
1627520400000|2021-07-29 01:00:00|1362.7|1361.5|1360.8|1359.6|1363.2|1362|1360.7|1359.5|204
1627520700000|2021-07-29 01:05:00|1361|1359.8|1360.5|1359.3|1361.2|1360|1360.5|1359.3|73
1627521000000|2021-07-29 01:10:00|1360.6|1359.4|1361|1359.8|1361.2|1360|1360.5|1359.3|125
1627521300000|2021-07-29 01:15:00|1361.1|1359.9|1361|1359.8|1361.5|1360.3|1360.5|1359.3|173
1627521600000|2021-07-29 01:20:00|1361.1|1359.9|1361.2|1360|1361.7|1360.5|1360.7|1359.5|80
1627521900000|2021-07-29 01:25:00|1361.5|1360.3|1362.2|1361|1362.2|1361|1360.8|1359.6|106
1627522200000|2021-07-29 01:30:00|1362.1|1360.9|1362.6|1361.4|1363.2|1362|1361.8|1360.6|56
1627522500000|2021-07-29 01:35:00|1362.5|1361.3|1361|1359.8|1362.7|1361.5|1361|1359.8|17
1627522800000|2021-07-29 01:40:00|1361.1|1359.9|1362.3|1361.1|1362.6|1361.4|1361.1|1359.9|100
1627523100000|2021-07-29 01:45:00|1362.2|1361|1362.6|1361.4|1362.6|1361.4|1361.7|1360.5|28
1627523400000|2021-07-29 01:50:00|1362.8|1361.6|1361.3|1360.1|1362.8|1361.6|1361.3|1360.1|22
1627523700000|2021-07-29 01:55:00|1361.2|1360|1361.8|1360.6|1362|1360.8|1361.2|1360|12
1627524000000|2021-07-29 02:00:00|1361.9|1360.7|1361.2|1360|1362.2|1361|1361.2|1360|20
1627524300000|2021-07-29 02:05:00|1360.8|1359.6|1360.8|1359.6|1361|1359.8|1359.1|1357.9|47
1627524600000|2021-07-29 02:10:00|1360.7|1359.5|1359.7|1358.5|1360.7|1359.5|1359.4|1358.2|15
1627524900000|2021-07-29 02:15:00|1359.6|1358.4|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|14
1627525200000|2021-07-29 02:20:00|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|7
1627525500000|2021-07-29 02:25:00|1360|1358.8|1360|1358.8|1360.1|1358.9|1359.2|1358|27
1627525800000|2021-07-29 02:30:00|1360.2|1359|1358.6|1357.4|1360.2|1359|1358.6|1357.4|10
1627526100000|2021-07-29 02:35:00|1358.8|1357.6|1361.3|1360.1|1361.7|1360.5|1358.8|1357.6|26
1627526400000|2021-07-29 02:40:00|1361.6|1360.4|1361.1|1359.9|1361.7|1360.5|1360.6|1359.4|16
1627526700000|2021-07-29 02:45:00|1360.8|1359.6|1362|1360.8|1362.1|1360.9|1360.8|1359.6|15
1627527000000|2021-07-29 02:50:00|1362.1|1360.9|1361.6|1360.4|1363|1361.8|1361.3|1360.1|36
1627527300000|2021-07-29 02:55:00|1361.7|1360.5|1362.5|1361.3|1362.9|1361.7|1361.5|1360.3|49
1627527600000|2021-07-29 03:00:00|1362.7|1361.5|1363.1|1361.9|1363.5|1362.3|1362.2|1361|43
1627527900000|2021-07-29 03:05:00|1363.2|1362|1364.5|1363.3|1364.5|1363.3|1362.8|1361.6|122
1627528200000|2021-07-29 03:10:00|1364.3|1363.1|1364.7|1363.5|1365.5|1364.3|1364.2|1363|190
1627528500000|2021-07-29 03:15:00|1364.8|1363.6|1364.1|1362.9|1365|1363.8|1364|1362.8|104
1627528800000|2021-07-29 03:20:00|1364.2|1363|1364.3|1363.1|1365|1363.8|1364.2|1363|88
1627529100000|2021-07-29 03:25:00|1364.4|1363.2|1364.1|1362.9|1364.6|1363.4|1364|1362.8|15
1627529400000|2021-07-29 03:30:00|1364|1362.8|1364.6|1363.4|1364.7|1363.5|1364|1362.8|17
1627529700000|2021-07-29 03:35:00|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.3|1363.1|23
1627530000000|2021-07-29 03:40:00|1364.9|1363.7|1365|1363.8|1365.5|1364.3|1364.8|1363.6|28
1627530300000|2021-07-29 03:45:00|1365.1|1363.9|1365.7|1364.5|1365.7|1364.5|1365|1363.8|9
1627530600000|2021-07-29 03:50:00|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|12
1627530900000|2021-07-29 03:55:00|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.5|1364.3|14
1627531200000|2021-07-29 04:00:00|1365.5|1364.3|1365.6|1364.4|1365.8|1364.6|1365.5|1364.3|18
1627531500000|2021-07-29 04:05:00|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|11
1627531800000|2021-07-29 04:10:00|1365.7|1364.5|1365.7|1364.5|1366|1364.8|1365.7|1364.5|7
1627532100000|2021-07-29 04:15:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|16
1627532400000|2021-07-29 04:20:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|2
1627532700000|2021-07-29 04:25:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|4
1627533000000|2021-07-29 04:30:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|9
1627533300000|2021-07-29 04:35:00|1366.7|1365.5|1366.2|1365|1366.7|1365.5|1365.9|1364.7|27
1627533600000|2021-07-29 04:40:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366|1364.8|8
1627533900000|2021-07-29 04:45:00|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|2
1627534200000|2021-07-29 04:50:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366|1364.8|7
1627534500000|2021-07-29 04:55:00|1366.2|1365|1366.2|1365|1366.5|1365.3|1366.2|1365|16
1627534800000|2021-07-29 05:00:00|1366.3|1365.1|1366.5|1365.3|1366.7|1365.5|1366.2|1365|12
1627535100000|2021-07-29 05:05:00|1366.6|1365.4|1366.7|1365.5|1367.2|1366|1366.5|1365.3|24
1627535400000|2021-07-29 05:10:00|1366.8|1365.6|1367.1|1365.9|1367.2|1366|1366.7|1365.5|18
1627535700000|2021-07-29 05:15:00|1367|1365.8|1367.2|1366|1367.2|1366|1366.7|1365.5|21
1627536000000|2021-07-29 05:20:00|1367.1|1365.9|1367.2|1366|1367.2|1366|1367|1365.8|44
1627536300000|2021-07-29 05:25:00|1367.5|1366.3|1368.7|1367.5|1368.7|1367.5|1367.5|1366.3|95
1627536600000|2021-07-29 05:30:00|1368.5|1367.3|1368.1|1366.9|1369.6|1368.4|1368|1366.8|103
1627536900000|2021-07-29 05:35:00|1368.2|1367|1368.5|1367.3|1369.5|1368.3|1368.2|1367|84
1627537200000|2021-07-29 05:40:00|1368.4|1367.2|1369.3|1368.1|1369.6|1368.4|1368.2|1367|104
1627537500000|2021-07-29 05:45:00|1369.2|1368|1367.6|1366.4|1369.3|1368.1|1367.3|1366.1|93
1627537800000|2021-07-29 05:50:00|1367.5|1366.3|1367.3|1366.1|1368.1|1366.9|1367.3|1366.1|129
1627538100000|2021-07-29 05:55:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1366.7|1365.5|39
1627538400000|2021-07-29 06:00:00|1367.2|1366|1367.6|1366.4|1367.7|1366.5|1367|1365.8|27
1627538700000|2021-07-29 06:05:00|1367.7|1366.5|1367.6|1366.4|1368.2|1367|1367.5|1366.3|56
1627539000000|2021-07-29 06:10:00|1367.7|1366.5|1368|1366.8|1368|1366.8|1367|1365.8|64
1627539300000|2021-07-29 06:15:00|1367.7|1366.5|1368.2|1367|1368.2|1367|1367.5|1366.3|89
1627539600000|2021-07-29 06:20:00|1368.8|1367.6|1370.7|1369.5|1370.7|1369.5|1368.8|1367.6|208
1627539900000|2021-07-29 06:25:00|1370.5|1369.3|1370.5|1369.3|1370.9|1369.7|1370|1368.8|215
1627540200000|2021-07-29 06:30:00|1370.2|1369|1370.6|1369.4|1371.3|1370.1|1370|1368.8|132
1627540500000|2021-07-29 06:35:00|1370.5|1369.3|1370.7|1369.5|1371|1369.8|1370.2|1369|30
1627540800000|2021-07-29 06:40:00|1370.8|1369.6|1370.1|1368.9|1371|1369.8|1370.1|1368.9|18
1627541100000|2021-07-29 06:45:00|1370.2|1369|1370.7|1369.5|1371|1369.8|1370.2|1369|24
1627541400000|2021-07-29 06:50:00|1370.8|1369.6|1371.5|1370.3|1371.5|1370.3|1370.8|1369.6|69
1627541700000|2021-07-29 06:55:00|1371.4|1370.2|1371.3|1370.1|1371.5|1370.3|1371.2|1370|88
1627542000000|2021-07-29 07:00:00|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|36
1627542300000|2021-07-29 07:05:00|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1370.5|1369.3|89
1627542600000|2021-07-29 07:10:00|1372.2|1371|1375.7|1374.5|1376|1374.8|1372.2|1371|270
1627542900000|2021-07-29 07:15:00|1376|1374.8|1374.5|1373.3|1376|1374.8|1374.2|1373|156
1627543200000|2021-07-29 07:20:00|1374.6|1373.4|1374.1|1372.9|1374.6|1373.4|1373.4|1372.2|99
1627543500000|2021-07-29 07:25:00|1374.2|1373|1373.8|1372.6|1375.1|1373.9|1373.8|1372.6|98
1627543800000|2021-07-29 07:30:00|1373.6|1372.4|1372.9|1371.7|1373.6|1372.4|1372.1|1370.9|58
1627544100000|2021-07-29 07:35:00|1373|1371.8|1371.9|1370.7|1373|1371.8|1371.4|1370.2|45
1627544400000|2021-07-29 07:40:00|1371.7|1370.5|1371.6|1370.4|1372|1370.8|1371.4|1370.2|34
1627544700000|2021-07-29 07:45:00|1371.5|1370.3|1370.4|1369.2|1371.9|1370.7|1370|1368.8|93
1627545000000|2021-07-29 07:50:00|1370.6|1369.4|1371.4|1370.2|1372.3|1371.1|1370.6|1369.4|84
1627545300000|2021-07-29 07:55:00|1371.6|1370.4|1370.9|1369.7|1371.6|1370.4|1370.7|1369.5|28
1627545600000|2021-07-29 08:00:00|1370.8|1369.6|1371.4|1370.2|1371.8|1370.6|1370.7|1369.5|64
1627545900000|2021-07-29 08:05:00|1371.7|1370.5|1373.2|1372|1373.2|1372|1371.7|1370.5|68
1627546200000|2021-07-29 08:10:00|1373.7|1372.5|1374.4|1373.2|1374.4|1373.2|1373.7|1372.5|74
1627546500000|2021-07-29 08:15:00|1374.7|1373.5|1373.8|1372.6|1374.7|1373.5|1373.7|1372.5|75
1627546800000|2021-07-29 08:20:00|1373.7|1372.5|1374.6|1373.4|1374.7|1373.5|1372.8|1371.6|47
1627547100000|2021-07-29 08:25:00|1374.7|1373.5|1374.5|1373.3|1374.9|1373.7|1374.4|1373.2|20
1627547400000|2021-07-29 08:30:00|1374.6|1373.4|1374.8|1373.6|1375.4|1374.2|1374.4|1373.2|33
1627547700000|2021-07-29 08:35:00|1374.5|1373.3|1375|1373.8|1375.3|1374.1|1374.2|1373|28
1627548000000|2021-07-29 08:40:00|1374.9|1373.7|1375.7|1374.5|1375.7|1374.5|1374.9|1373.7|66
1627548300000|2021-07-29 08:45:00|1375.4|1374.2|1374.4|1373.2|1375.4|1374.2|1374.2|1373|46
1627548600000|2021-07-29 08:50:00|1374.2|1373|1373.9|1372.7|1374.4|1373.2|1373.6|1372.4|26
1627548900000|2021-07-29 08:55:00|1373.7|1372.5|1374|1372.8|1374.5|1373.3|1373.5|1372.3|36
1627549200000|2021-07-29 09:00:00|1374.4|1373.2|1374|1372.8|1374.4|1373.2|1373.9|1372.7|32
1627549500000|2021-07-29 09:05:00|1373.9|1372.7|1372.9|1371.7|1373.9|1372.7|1372.4|1371.2|96
1627549800000|2021-07-29 09:10:00|1373.2|1372|1372.3|1371.1|1373.8|1372.6|1372.2|1371|151
1627550100000|2021-07-29 09:15:00|1372.4|1371.2|1373.8|1372.6|1373.8|1372.6|1372.4|1371.2|20
1627550400000|2021-07-29 09:20:00|1373.9|1372.7|1372.4|1371.2|1373.9|1372.7|1372.4|1371.2|39
1627550700000|2021-07-29 09:25:00|1372.6|1371.4|1373.7|1372.5|1373.7|1372.5|1372.4|1371.2|41
1627551000000|2021-07-29 09:30:00|1373.4|1372.2|1373.4|1372.2|1373.7|1372.5|1373.2|1372|66
1627551300000|2021-07-29 09:35:00|1373.2|1372|1372.3|1371.1|1373.2|1372|1371.9|1370.7|59
1627551600000|2021-07-29 09:40:00|1372|1370.8|1371.2|1370|1372.3|1371.1|1370.9|1369.7|89
1627551900000|2021-07-29 09:45:00|1371.5|1370.3|1371.7|1370.5|1371.8|1370.6|1371.2|1370|62
1627552200000|2021-07-29 09:50:00|1371.6|1370.4|1371.4|1370.2|1371.7|1370.5|1371.2|1370|32
1627552500000|2021-07-29 09:55:00|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.3|1370.1|72
1627552800000|2021-07-29 10:00:00|1371.6|1370.4|1371.2|1370|1371.7|1370.5|1371.2|1370|15
1627553100000|2021-07-29 10:05:00|1371|1369.8|1370.2|1369|1371|1369.8|1370.2|1369|31
1627553400000|2021-07-29 10:10:00|1370.3|1369.1|1370.2|1369|1370.8|1369.6|1369.9|1368.7|27
1627553700000|2021-07-29 10:15:00|1370.1|1368.9|1369.5|1368.3|1371|1369.8|1369.4|1368.2|63
1627554000000|2021-07-29 10:20:00|1369.4|1368.2|1370|1368.8|1370.2|1369|1368.9|1367.7|37
1627554300000|2021-07-29 10:25:00|1369.9|1368.7|1369.9|1368.7|1370.5|1369.3|1369.4|1368.2|30
1627554600000|2021-07-29 10:30:00|1369.8|1368.6|1370|1368.8|1371.2|1370|1369.5|1368.3|43
1627554900000|2021-07-29 10:35:00|1369.9|1368.7|1370|1368.8|1370.3|1369.1|1369.4|1368.2|31
1627555200000|2021-07-29 10:40:00|1370.2|1369|1370.3|1369.1|1370.4|1369.2|1369.7|1368.5|23
1627555500000|2021-07-29 10:45:00|1370.4|1369.2|1370|1368.8|1370.4|1369.2|1369.9|1368.7|17
1627555800000|2021-07-29 10:50:00|1369.9|1368.7|1370.4|1369.2|1370.7|1369.5|1369.7|1368.5|26
1627556100000|2021-07-29 10:55:00|1370.3|1369.1|1371.3|1370.1|1371.3|1370.1|1370.2|1369|23
1627556400000|2021-07-29 11:00:00|1371.2|1370|1370.5|1369.3|1371.3|1370.1|1370.4|1369.2|61
1627556700000|2021-07-29 11:05:00|1370.7|1369.5|1369|1367.8|1370.7|1369.5|1368.9|1367.7|161
1627557000000|2021-07-29 11:10:00|1368.9|1367.7|1369.4|1368.2|1369.5|1368.3|1368.9|1367.7|68
1627557300000|2021-07-29 11:15:00|1369.2|1368|1370.7|1369.5|1370.7|1369.5|1369.2|1368|31
1627557600000|2021-07-29 11:20:00|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1369.9|1368.7|43
1627557900000|2021-07-29 11:25:00|1370.4|1369.2|1370.5|1369.3|1370.7|1369.5|1370.2|1369|17
1627558200000|2021-07-29 11:30:00|1370.4|1369.2|1368.7|1367.5|1370.5|1369.3|1368.7|1367.5|68
1627558500000|2021-07-29 11:35:00|1368.4|1367.2|1368.7|1367.5|1369.2|1368|1368.2|1367|71
1627558800000|2021-07-29 11:40:00|1368.4|1367.2|1369.5|1368.3|1369.5|1368.3|1368.2|1367|58
1627559100000|2021-07-29 11:45:00|1369.7|1368.5|1370.5|1369.3|1370.7|1369.5|1369.4|1368.2|42
1627559400000|2021-07-29 11:50:00|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1369.9|1368.7|73
1627559700000|2021-07-29 11:55:00|1370.5|1369.3|1371.4|1370.2|1371.7|1370.5|1370.5|1369.3|75
1627560000000|2021-07-29 12:00:00|1371.6|1370.4|1372.2|1371|1372.7|1371.5|1371.2|1370|237
1627560300000|2021-07-29 12:05:00|1371.9|1370.7|1372.8|1371.6|1373.1|1371.9|1371.4|1370.2|192
1627560600000|2021-07-29 12:10:00|1372.5|1371.3|1371.4|1370.2|1372.5|1371.3|1370.9|1369.7|173
1627560900000|2021-07-29 12:15:00|1371.3|1370.1|1371.8|1370.6|1372|1370.8|1370.9|1369.7|77
1627561200000|2021-07-29 12:20:00|1371.7|1370.5|1371.3|1370.1|1371.9|1370.7|1371.2|1370|92
1627561500000|2021-07-29 12:25:00|1371.4|1370.2|1371.5|1370.3|1372|1370.8|1371.2|1370|62
1627561800000|2021-07-29 12:30:00|1371.8|1370.6|1373.9|1372.7|1374.8|1373.6|1371.4|1370.2|117
1627562100000|2021-07-29 12:35:00|1373.8|1372.6|1374.7|1373.5|1374.7|1373.5|1373.1|1371.9|271
1627562400000|2021-07-29 12:40:00|1374.6|1373.4|1373|1371.8|1374.7|1373.5|1372.7|1371.5|345
1627565400000|2021-07-29 13:30:00|1373.9|1372.7|1371.2|1370|1378.4|1377.2|1371.2|1370|1966
1627565700000|2021-07-29 13:35:00|1371.1|1369.9|1372.3|1371.1|1372.5|1371.3|1369.2|1368|1177
1627566000000|2021-07-29 13:40:00|1372.2|1371|1375.9|1374.7|1375.9|1374.7|1371.2|1370|1078
1627566300000|2021-07-29 13:45:00|1375.8|1374.6|1375|1373.8|1378.7|1377.5|1374.4|1373.2|1229
1627566600000|2021-07-29 13:50:00|1374.9|1373.7|1375.8|1374.6|1376.4|1375.2|1374.2|1373|593
1627566900000|2021-07-29 13:55:00|1375.7|1374.5|1374.9|1373.7|1376.9|1375.7|1374.7|1373.5|595
1627567200000|2021-07-29 14:00:00|1375|1373.8|1375.7|1374.5|1375.7|1374.5|1373.2|1372|481
1627567500000|2021-07-29 14:05:00|1375.4|1374.2|1375.2|1374|1376.7|1375.5|1375.2|1374|301
1627567800000|2021-07-29 14:10:00|1375.3|1374.1|1375.7|1374.5|1375.7|1374.5|1373.4|1372.2|390
1627568100000|2021-07-29 14:15:00|1375.9|1374.7|1375|1373.8|1377.7|1376.5|1374.7|1373.5|654
1627568400000|2021-07-29 14:20:00|1375.1|1373.9|1377.3|1376.1|1377.3|1376.1|1374.6|1373.4|491
1627568700000|2021-07-29 14:25:00|1377.4|1376.2|1377.8|1376.6|1378.7|1377.5|1377.4|1376.2|757
1627569000000|2021-07-29 14:30:00|1377.7|1376.5|1376.7|1375.5|1378.7|1377.5|1376.3|1375.1|726
1627569300000|2021-07-29 14:35:00|1376.8|1375.6|1379.2|1378|1379.9|1378.7|1376.8|1375.6|631
1627569600000|2021-07-29 14:40:00|1379.3|1378.1|1379.4|1378.2|1380.9|1379.7|1378.9|1377.7|930
1627569900000|2021-07-29 14:45:00|1379.9|1378.7|1377.4|1376.2|1379.9|1378.7|1377.4|1376.2|438
1627570200000|2021-07-29 14:50:00|1377.7|1376.5|1375.4|1374.2|1377.7|1376.5|1374.9|1373.7|649
1627570500000|2021-07-29 14:55:00|1375.5|1374.3|1377.7|1376.5|1377.7|1376.5|1374.7|1373.5|536
1627570800000|2021-07-29 15:00:00|1377.8|1376.6|1378|1376.8|1379.2|1378|1377.8|1376.6|485
1627571100000|2021-07-29 15:05:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1375.6|1374.4|300
1627571400000|2021-07-29 15:10:00|1377.6|1376.4|1377.7|1376.5|1379.7|1378.5|1377.2|1376|483
1627571700000|2021-07-29 15:15:00|1378|1376.8|1376.8|1375.6|1378.4|1377.2|1376.2|1375|279
1627572000000|2021-07-29 15:20:00|1376.9|1375.7|1376.2|1375|1377.6|1376.4|1375.6|1374.4|487
1627572300000|2021-07-29 15:25:00|1376.3|1375.1|1375.7|1374.5|1376.5|1375.3|1374|1372.8|321
1627572600000|2021-07-29 15:30:00|1375.8|1374.6|1376.7|1375.5|1376.8|1375.6|1375.5|1374.3|724
1627572900000|2021-07-29 15:35:00|1376.2|1375|1378.5|1377.3|1378.5|1377.3|1374.5|1373.3|1052
1627573200000|2021-07-29 15:40:00|1378.3|1377.1|1377|1375.8|1378.5|1377.3|1376.6|1375.4|365
1627573500000|2021-07-29 15:45:00|1377.1|1375.9|1377.7|1376.5|1377.8|1376.6|1375.8|1374.6|308
1627573800000|2021-07-29 15:50:00|1378|1376.8|1378.4|1377.2|1378.7|1377.5|1377.9|1376.7|212
1627574100000|2021-07-29 15:55:00|1378.2|1377|1378.5|1377.3|1378.7|1377.5|1377.7|1376.5|230
1627574400000|2021-07-29 16:00:00|1378.7|1377.5|1379.4|1378.2|1379.5|1378.3|1378.2|1377|379
1627574700000|2021-07-29 16:05:00|1379.5|1378.3|1379.2|1378|1379.6|1378.4|1378.9|1377.7|236
1627575000000|2021-07-29 16:10:00|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.7|1377.5|110
1627575300000|2021-07-29 16:15:00|1378.8|1377.6|1379.2|1378|1380.2|1379|1378.7|1377.5|562
1627575600000|2021-07-29 16:20:00|1378.9|1377.7|1376.8|1375.6|1378.9|1377.7|1376.7|1375.5|521
1627575900000|2021-07-29 16:25:00|1377.2|1376|1376.4|1375.2|1378|1376.8|1376|1374.8|400
1627576200000|2021-07-29 16:30:00|1376.9|1375.7|1379.2|1378|1379.7|1378.5|1376.9|1375.7|399
1627576500000|2021-07-29 16:35:00|1379.3|1378.1|1379.4|1378.2|1380.2|1379|1379.2|1378|476
1627576800000|2021-07-29 16:40:00|1379.2|1378|1380.2|1379|1380.7|1379.5|1379.2|1378|788
1627577100000|2021-07-29 16:45:00|1380.4|1379.2|1380.7|1379.5|1381.2|1380|1380.3|1379.1|314
1627577400000|2021-07-29 16:50:00|1380.9|1379.7|1379.9|1378.7|1380.9|1379.7|1379.4|1378.2|575
1627577700000|2021-07-29 16:55:00|1379.7|1378.5|1380.4|1379.2|1380.4|1379.2|1379.2|1378|265
1627578000000|2021-07-29 17:00:00|1380.3|1379.1|1380.2|1379|1380.9|1379.7|1380.2|1379|261
1627578300000|2021-07-29 17:05:00|1380.4|1379.2|1380.3|1379.1|1380.8|1379.6|1379.9|1378.7|155
1627578600000|2021-07-29 17:10:00|1380.2|1379|1378.3|1377.1|1380.2|1379|1377.7|1376.5|462
1627578900000|2021-07-29 17:15:00|1378.2|1377|1378.4|1377.2|1379.2|1378|1378|1376.8|284
1627579200000|2021-07-29 17:20:00|1378.7|1377.5|1379|1377.8|1379.2|1378|1378.6|1377.4|320
1627579500000|2021-07-29 17:25:00|1379.1|1377.9|1379.4|1378.2|1379.7|1378.5|1379|1377.8|179
1627579800000|2021-07-29 17:30:00|1379.3|1378.1|1379.5|1378.3|1379.7|1378.5|1379.2|1378|200
1627580100000|2021-07-29 17:35:00|1379.6|1378.4|1378.7|1377.5|1379.7|1378.5|1377.4|1376.2|596
1627580400000|2021-07-29 17:40:00|1378.8|1377.6|1378.7|1377.5|1379.5|1378.3|1378.4|1377.2|276
1627580700000|2021-07-29 17:45:00|1378.9|1377.7|1378.7|1377.5|1379.7|1378.5|1378.7|1377.5|288
1627581000000|2021-07-29 17:50:00|1378.9|1377.7|1377.6|1376.4|1378.9|1377.7|1377.4|1376.2|360
1627581300000|2021-07-29 17:55:00|1377.7|1376.5|1379.9|1378.7|1380.1|1378.9|1377.6|1376.4|497
1627581600000|2021-07-29 18:00:00|1380.2|1379|1378.2|1377|1380.3|1379.1|1377.9|1376.7|610
1627581900000|2021-07-29 18:05:00|1378.3|1377.1|1379|1377.8|1379.7|1378.5|1378.3|1377.1|652
1627582200000|2021-07-29 18:10:00|1379.1|1377.9|1380.2|1379|1380.4|1379.2|1378.2|1377|1310
1627582500000|2021-07-29 18:15:00|1379.9|1378.7|1380|1378.8|1380.4|1379.2|1379.2|1378|1235
1627603200000|2021-07-30 00:00:00|1380.7|1379.5|1380.7|1379.5|1382.1|1380.9|1378.7|1377.5|525
1627603500000|2021-07-30 00:05:00|1380.8|1379.6|1377.9|1376.7|1381.1|1379.9|1377.4|1376.2|138
1627603800000|2021-07-30 00:10:00|1378|1376.8|1377|1375.8|1378.2|1377|1376.9|1375.7|100
1627604100000|2021-07-30 00:15:00|1376.9|1375.7|1377.9|1376.7|1378|1376.8|1376.5|1375.3|93
1627604400000|2021-07-30 00:20:00|1378|1376.8|1377|1375.8|1378.1|1376.9|1376.9|1375.7|44
1627604700000|2021-07-30 00:25:00|1377.1|1375.9|1377.6|1376.4|1377.8|1376.6|1376.7|1375.5|17
1627605000000|2021-07-30 00:30:00|1377.7|1376.5|1377|1375.8|1377.7|1376.5|1377|1375.8|48
1627605300000|2021-07-30 00:35:00|1376.9|1375.7|1376.2|1375|1377.5|1376.3|1376.1|1374.9|144
1627605600000|2021-07-30 00:40:00|1376.1|1374.9|1375.9|1374.7|1376.6|1375.4|1375.7|1374.5|77
1627605900000|2021-07-30 00:45:00|1376.5|1375.3|1375.8|1374.6|1376.5|1375.3|1375.4|1374.2|50
1627606200000|2021-07-30 00:50:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1374.9|1373.7|92
1627606500000|2021-07-30 00:55:00|1375.4|1374.2|1375.6|1374.4|1376.3|1375.1|1375.4|1374.2|28
1627606800000|2021-07-30 01:00:00|1375.5|1374.3|1374.3|1373.1|1375.6|1374.4|1372.4|1371.2|332
1627607100000|2021-07-30 01:05:00|1374.4|1373.2|1374.9|1373.7|1375.4|1374.2|1374.1|1372.9|169
1627607400000|2021-07-30 01:10:00|1374.8|1373.6|1372.9|1371.7|1374.8|1373.6|1371.2|1370|321
1627607700000|2021-07-30 01:15:00|1372.8|1371.6|1372.3|1371.1|1374.2|1373|1371.7|1370.5|159
1627608000000|2021-07-30 01:20:00|1372.2|1371|1371.5|1370.3|1373.2|1372|1371|1369.8|215
1627608300000|2021-07-30 01:25:00|1371.4|1370.2|1372.2|1371|1372.6|1371.4|1371.4|1370.2|86
1627608600000|2021-07-30 01:30:00|1372.1|1370.9|1373.7|1372.5|1374|1372.8|1372.1|1370.9|71
1627608900000|2021-07-30 01:35:00|1373.6|1372.4|1373.7|1372.5|1374.2|1373|1373.2|1372|85
1627609200000|2021-07-30 01:40:00|1373.6|1372.4|1374.6|1373.4|1374.9|1373.7|1373.4|1372.2|130
1627609500000|2021-07-30 01:45:00|1374.4|1373.2|1375.4|1374.2|1375.6|1374.4|1374.2|1373|232
1627609800000|2021-07-30 01:50:00|1375.3|1374.1|1374.8|1373.6|1375.5|1374.3|1374.6|1373.4|34
1627610100000|2021-07-30 01:55:00|1374.9|1373.7|1375.9|1374.7|1376.1|1374.9|1374.9|1373.7|114
1627610400000|2021-07-30 02:00:00|1375.7|1374.5|1374.6|1373.4|1375.7|1374.5|1374.6|1373.4|85
1627610700000|2021-07-30 02:05:00|1374.5|1373.3|1374.5|1373.3|1374.9|1373.7|1374.2|1373|75
1627611000000|2021-07-30 02:10:00|1374.6|1373.4|1375.6|1374.4|1376.4|1375.2|1374.6|1373.4|38
1627611300000|2021-07-30 02:15:00|1375.5|1374.3|1376|1374.8|1376.5|1375.3|1375.4|1374.2|105
1627611600000|2021-07-30 02:20:00|1376.1|1374.9|1375.9|1374.7|1376.4|1375.2|1375.9|1374.7|104
1627611900000|2021-07-30 02:25:00|1376|1374.8|1376.9|1375.7|1376.9|1375.7|1375.9|1374.7|48
1627612200000|2021-07-30 02:30:00|1377.1|1375.9|1376.1|1374.9|1377.5|1376.3|1376.1|1374.9|80
1627612500000|2021-07-30 02:35:00|1376.2|1375|1376.9|1375.7|1377.1|1375.9|1375.1|1373.9|86
1627612800000|2021-07-30 02:40:00|1377|1375.8|1378.9|1377.7|1379|1377.8|1377|1375.8|86
1627613100000|2021-07-30 02:45:00|1378.7|1377.5|1378.4|1377.2|1378.9|1377.7|1378.1|1376.9|105
1627613400000|2021-07-30 02:50:00|1378.3|1377.1|1377.3|1376.1|1378.6|1377.4|1377.2|1376|44
1627613700000|2021-07-30 02:55:00|1377.4|1376.2|1377.6|1376.4|1378|1376.8|1377.3|1376.1|13
1627614000000|2021-07-30 03:00:00|1377.5|1376.3|1378.3|1377.1|1378.9|1377.7|1377.5|1376.3|41
1627614300000|2021-07-30 03:05:00|1378.2|1377|1378.6|1377.4|1378.6|1377.4|1377.6|1376.4|12
1627614600000|2021-07-30 03:10:00|1378.5|1377.3|1378.6|1377.4|1379|1377.8|1377.7|1376.5|71
1627614900000|2021-07-30 03:15:00|1378.7|1377.5|1378.8|1377.6|1378.9|1377.7|1378.6|1377.4|120
1627615200000|2021-07-30 03:20:00|1378.7|1377.5|1377.5|1376.3|1378.7|1377.5|1377.4|1376.2|33
1627615500000|2021-07-30 03:25:00|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377|1375.8|18
1627615800000|2021-07-30 03:30:00|1377.6|1376.4|1377.3|1376.1|1377.6|1376.4|1377.1|1375.9|32
1627616100000|2021-07-30 03:35:00|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|3
1627616400000|2021-07-30 03:40:00|1377|1375.8|1377.2|1376|1377.4|1376.2|1376.9|1375.7|16
1627616700000|2021-07-30 03:45:00|1377.1|1375.9|1376.9|1375.7|1377.5|1376.3|1376.6|1375.4|17
1627617000000|2021-07-30 03:50:00|1376.8|1375.6|1377.1|1375.9|1377.4|1376.2|1376.6|1375.4|28
1627617300000|2021-07-30 03:55:00|1377|1375.8|1377.2|1376|1377.2|1376|1376.8|1375.6|28
1627617600000|2021-07-30 04:00:00|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|5
1627617900000|2021-07-30 04:05:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1376.9|1375.7|8
1627618200000|2021-07-30 04:10:00|1377.2|1376|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|5
1627618500000|2021-07-30 04:15:00|1377.4|1376.2|1377.1|1375.9|1377.4|1376.2|1377.1|1375.9|1
1627618800000|2021-07-30 04:20:00|1377.4|1376.2|1377.9|1376.7|1377.9|1376.7|1377.4|1376.2|4
1627619100000|2021-07-30 04:25:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1627619400000|2021-07-30 04:30:00|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|11
1627619700000|2021-07-30 04:35:00|1377.6|1376.4|1378.3|1377.1|1378.4|1377.2|1377.5|1376.3|28
1627620000000|2021-07-30 04:40:00|1378.2|1377|1378|1376.8|1378.2|1377|1377.9|1376.7|2
1627620300000|2021-07-30 04:45:00|1377.9|1376.7|1378|1376.8|1378.1|1376.9|1377.9|1376.7|2
1627620600000|2021-07-30 04:50:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1627620900000|2021-07-30 04:55:00|1377.8|1376.6|1377.5|1376.3|1377.9|1376.7|1377.5|1376.3|5
1627621200000|2021-07-30 05:00:00|1377.4|1376.2|1377.2|1376|1377.6|1376.4|1377.2|1376|10
1627621500000|2021-07-30 05:05:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|5
1627621800000|2021-07-30 05:10:00|1377.2|1376|1376.5|1375.3|1377.2|1376|1376.2|1375|31
1627622100000|2021-07-30 05:15:00|1376.4|1375.2|1376|1374.8|1376.4|1375.2|1376|1374.8|14
1627622400000|2021-07-30 05:20:00|1375.9|1374.7|1375.9|1374.7|1376.2|1375|1375.7|1374.5|19
1627622700000|2021-07-30 05:25:00|1376|1374.8|1375.9|1374.7|1376.3|1375.1|1375.7|1374.5|21
1627623000000|2021-07-30 05:30:00|1376|1374.8|1376.5|1375.3|1376.7|1375.5|1374.9|1373.7|42
1627623300000|2021-07-30 05:35:00|1376.6|1375.4|1376.2|1375|1377|1375.8|1376|1374.8|11
1627623600000|2021-07-30 05:40:00|1376|1374.8|1376.2|1375|1376.4|1375.2|1375.9|1374.7|16
1627623900000|2021-07-30 05:45:00|1376.1|1374.9|1375.9|1374.7|1376.4|1375.2|1375.6|1374.4|7
1627624200000|2021-07-30 05:50:00|1375.6|1374.4|1376.4|1375.2|1376.5|1375.3|1375.4|1374.2|19
1627624500000|2021-07-30 05:55:00|1376.2|1375|1376.5|1375.3|1376.7|1375.5|1376|1374.8|28
1627624800000|2021-07-30 06:00:00|1376.6|1375.4|1376.1|1374.9|1377.1|1375.9|1375.6|1374.4|16
1627625100000|2021-07-30 06:05:00|1376|1374.8|1375.6|1374.4|1376.4|1375.2|1375.6|1374.4|24
1627625400000|2021-07-30 06:10:00|1375.5|1374.3|1375.5|1374.3|1375.9|1374.7|1375|1373.8|53
1627625700000|2021-07-30 06:15:00|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375|1373.8|12
1627626000000|2021-07-30 06:20:00|1376|1374.8|1375.1|1373.9|1376.5|1375.3|1375.1|1373.9|8
1627626300000|2021-07-30 06:25:00|1374.9|1373.7|1374.5|1373.3|1375.2|1374|1374.5|1373.3|50
1627626600000|2021-07-30 06:30:00|1374.4|1373.2|1374.5|1373.3|1374.7|1373.5|1374.1|1372.9|30
1627626900000|2021-07-30 06:35:00|1374.4|1373.2|1375|1373.8|1375|1373.8|1374.4|1373.2|19
1627627200000|2021-07-30 06:40:00|1374.9|1373.7|1376|1374.8|1376|1374.8|1374.7|1373.5|24
1627627500000|2021-07-30 06:45:00|1375.8|1374.6|1377|1375.8|1377|1375.8|1375.4|1374.2|35
1627627800000|2021-07-30 06:50:00|1376.9|1375.7|1377.9|1376.7|1377.9|1376.7|1376.5|1375.3|98
1627628100000|2021-07-30 06:55:00|1377.8|1376.6|1379|1377.8|1379.2|1378|1377.6|1376.4|145
1627628400000|2021-07-30 07:00:00|1378.9|1377.7|1377.7|1376.5|1378.9|1377.7|1377|1375.8|47
1627628700000|2021-07-30 07:05:00|1377.8|1376.6|1378.2|1377|1378.2|1377|1377.4|1376.2|35
1627629000000|2021-07-30 07:10:00|1378|1376.8|1379|1377.8|1379|1377.8|1377.5|1376.3|17
1627629300000|2021-07-30 07:15:00|1378.7|1377.5|1379.4|1378.2|1379.7|1378.5|1378.1|1376.9|68
1627629600000|2021-07-30 07:20:00|1379.7|1378.5|1378.6|1377.4|1379.7|1378.5|1378.6|1377.4|13
1627629900000|2021-07-30 07:25:00|1378.4|1377.2|1378.5|1377.3|1379|1377.8|1378.2|1377|26
1627630200000|2021-07-30 07:30:00|1378.4|1377.2|1378.7|1377.5|1378.7|1377.5|1378.1|1376.9|20
1627630500000|2021-07-30 07:35:00|1378.5|1377.3|1379.5|1378.3|1379.5|1378.3|1378.1|1376.9|9
1627630800000|2021-07-30 07:40:00|1379.3|1378.1|1377.9|1376.7|1379.6|1378.4|1377.9|1376.7|28
1627631100000|2021-07-30 07:45:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|10
1627631400000|2021-07-30 07:50:00|1377.4|1376.2|1378.2|1377|1378.4|1377.2|1377.2|1376|12
1627631700000|2021-07-30 07:55:00|1378.1|1376.9|1379.2|1378|1379.2|1378|1377.9|1376.7|19
1627632000000|2021-07-30 08:00:00|1379|1377.8|1379.2|1378|1379.6|1378.4|1379|1377.8|37
1627632300000|2021-07-30 08:05:00|1379.6|1378.4|1379.1|1377.9|1379.8|1378.6|1379.1|1377.9|34
1627632600000|2021-07-30 08:10:00|1379.2|1378|1379.7|1378.5|1379.7|1378.5|1378.9|1377.7|22
1627632900000|2021-07-30 08:15:00|1379.6|1378.4|1379.2|1378|1379.9|1378.7|1378.9|1377.7|26
1627633200000|2021-07-30 08:20:00|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.7|1377.5|15
1627633500000|2021-07-30 08:25:00|1379|1377.8|1377.9|1376.7|1379|1377.8|1377.9|1376.7|24
1627633800000|2021-07-30 08:30:00|1378|1376.8|1377.7|1376.5|1378.4|1377.2|1377.3|1376.1|18
1627634100000|2021-07-30 08:35:00|1377.6|1376.4|1378|1376.8|1378.2|1377|1377.6|1376.4|12
1627634400000|2021-07-30 08:40:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.2|1376|18
1627634700000|2021-07-30 08:45:00|1377.7|1376.5|1378.1|1376.9|1378.1|1376.9|1377.4|1376.2|44
1627635000000|2021-07-30 08:50:00|1378|1376.8|1377.6|1376.4|1378.2|1377|1377.4|1376.2|28
1627635300000|2021-07-30 08:55:00|1377.5|1376.3|1377.9|1376.7|1378.1|1376.9|1377.4|1376.2|18
1627635600000|2021-07-30 09:00:00|1377.7|1376.5|1376.6|1375.4|1377.7|1376.5|1376.5|1375.3|56
1627635900000|2021-07-30 09:05:00|1376.5|1375.3|1375.9|1374.7|1376.6|1375.4|1375.5|1374.3|31
1627636200000|2021-07-30 09:10:00|1375.7|1374.5|1375|1373.8|1375.7|1374.5|1374.9|1373.7|25
1627636500000|2021-07-30 09:15:00|1374.9|1373.7|1375.3|1374.1|1375.4|1374.2|1374.9|1373.7|16
1627636800000|2021-07-30 09:20:00|1375.2|1374|1373.8|1372.6|1375.5|1374.3|1373|1371.8|56
1627637100000|2021-07-30 09:25:00|1373.6|1372.4|1374.6|1373.4|1375.4|1374.2|1373.6|1372.4|42
1627637400000|2021-07-30 09:30:00|1374.7|1373.5|1375.8|1374.6|1375.9|1374.7|1374|1372.8|58
1627637700000|2021-07-30 09:35:00|1375.9|1374.7|1374.7|1373.5|1375.9|1374.7|1374.4|1373.2|39
1627638000000|2021-07-30 09:40:00|1374.6|1373.4|1374.4|1373.2|1375.3|1374.1|1373.9|1372.7|82
1627638300000|2021-07-30 09:45:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.4|1372.2|21
1627638600000|2021-07-30 09:50:00|1373.8|1372.6|1373.3|1372.1|1373.9|1372.7|1372.9|1371.7|155
1627638900000|2021-07-30 09:55:00|1373.1|1371.9|1372.6|1371.4|1373.1|1371.9|1372.4|1371.2|54
1627639200000|2021-07-30 10:00:00|1372.8|1371.6|1372.6|1371.4|1373|1371.8|1372.1|1370.9|107
1627639500000|2021-07-30 10:05:00|1372.5|1371.3|1373.1|1371.9|1373.7|1372.5|1372.4|1371.2|54
1627639800000|2021-07-30 10:10:00|1373.2|1372|1371.2|1370|1373.4|1372.2|1370.9|1369.7|233
1627640100000|2021-07-30 10:15:00|1371.3|1370.1|1372|1370.8|1372|1370.8|1370.9|1369.7|46
1627640400000|2021-07-30 10:20:00|1371.9|1370.7|1373|1371.8|1373.4|1372.2|1371.6|1370.4|97
1627640700000|2021-07-30 10:25:00|1372.9|1371.7|1371.9|1370.7|1372.9|1371.7|1371.8|1370.6|101
1627641000000|2021-07-30 10:30:00|1372|1370.8|1372.1|1370.9|1372.9|1371.7|1371.9|1370.7|59
1627641300000|2021-07-30 10:35:00|1372|1370.8|1370.4|1369.2|1372.1|1370.9|1370.4|1369.2|100
1627641600000|2021-07-30 10:40:00|1370.5|1369.3|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|112
1627641900000|2021-07-30 10:45:00|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.1|1367.9|96
1627642200000|2021-07-30 10:50:00|1370.1|1368.9|1371.9|1370.7|1372|1370.8|1370|1368.8|45
1627642500000|2021-07-30 10:55:00|1371.6|1370.4|1371.1|1369.9|1371.7|1370.5|1370.4|1369.2|54
1627642800000|2021-07-30 11:00:00|1371.2|1370|1371.1|1369.9|1371.4|1370.2|1370.4|1369.2|64
1627643100000|2021-07-30 11:05:00|1371|1369.8|1371.1|1369.9|1371.4|1370.2|1370.6|1369.4|72
1627643400000|2021-07-30 11:10:00|1371.3|1370.1|1370.1|1368.9|1371.4|1370.2|1369.9|1368.7|118
1627643700000|2021-07-30 11:15:00|1370|1368.8|1370.4|1369.2|1370.5|1369.3|1369.6|1368.4|74
1627644000000|2021-07-30 11:20:00|1370.5|1369.3|1370|1368.8|1370.8|1369.6|1369.7|1368.5|18
1627644300000|2021-07-30 11:25:00|1370.1|1368.9|1369.1|1367.9|1370.2|1369|1369|1367.8|64
1627644600000|2021-07-30 11:30:00|1369|1367.8|1368.4|1367.2|1369.7|1368.5|1368.4|1367.2|121
1627644900000|2021-07-30 11:35:00|1368.1|1366.9|1368|1366.8|1368.2|1367|1366.8|1365.6|205
1627645200000|2021-07-30 11:40:00|1368.1|1366.9|1369.2|1368|1369.3|1368.1|1367.9|1366.7|51
1627645500000|2021-07-30 11:45:00|1369.3|1368.1|1368|1366.8|1369.6|1368.4|1367.9|1366.7|142
1627645800000|2021-07-30 11:50:00|1368.1|1366.9|1368.5|1367.3|1369|1367.8|1368|1366.8|96
1627646100000|2021-07-30 11:55:00|1368.4|1367.2|1367.4|1366.2|1368.4|1367.2|1367.1|1365.9|186
1627646400000|2021-07-30 12:00:00|1367.1|1365.9|1367.1|1365.9|1368|1366.8|1367.1|1365.9|112
1627646700000|2021-07-30 12:05:00|1367.3|1366.1|1365.4|1364.2|1367.4|1366.2|1365|1363.8|263
1627647000000|2021-07-30 12:10:00|1365.1|1363.9|1364.9|1363.7|1365.8|1364.6|1364.4|1363.2|121
1627647300000|2021-07-30 12:15:00|1365.4|1364.2|1364.4|1363.2|1365.9|1364.7|1364.4|1363.2|146
1627647600000|2021-07-30 12:20:00|1364.5|1363.3|1365.8|1364.6|1366|1364.8|1364.4|1363.2|106
1627647900000|2021-07-30 12:25:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.1|1363.9|89
1627648200000|2021-07-30 12:30:00|1366.4|1365.2|1367.1|1365.9|1367.2|1366|1366|1364.8|129
1627648500000|2021-07-30 12:35:00|1367|1365.8|1365.7|1364.5|1367|1365.8|1365.1|1363.9|114
1627648800000|2021-07-30 12:40:00|1365.6|1364.4|1364.5|1363.3|1366|1364.8|1364.2|1363|278
1627651800000|2021-07-30 13:30:00|1363.3|1362.1|1365.5|1364.3|1369.1|1367.9|1363.1|1361.9|1876
1627652100000|2021-07-30 13:35:00|1365.8|1364.6|1360.1|1358.9|1365.9|1364.7|1358.1|1356.9|1512
1627652400000|2021-07-30 13:40:00|1360.4|1359.2|1359.4|1358.2|1362.4|1361.2|1359.3|1358.1|725
1627652700000|2021-07-30 13:45:00|1359.2|1358|1361.4|1360.2|1362.1|1360.9|1358.3|1357.1|831
1627653000000|2021-07-30 13:50:00|1361.3|1360.1|1354.9|1353.7|1361.3|1360.1|1352.9|1351.7|1608
1627653300000|2021-07-30 13:55:00|1355|1353.8|1355.3|1354.1|1356.2|1355|1354.5|1353.3|740
1627653600000|2021-07-30 14:00:00|1355.5|1354.3|1353.3|1352.1|1355.9|1354.7|1353|1351.8|1335
1627653900000|2021-07-30 14:05:00|1353.5|1352.3|1355.8|1354.6|1356.3|1355.1|1353.1|1351.9|589
1627654200000|2021-07-30 14:10:00|1355.7|1354.5|1356.9|1355.7|1357.3|1356.1|1355|1353.8|754
1627654500000|2021-07-30 14:15:00|1357|1355.8|1355|1353.8|1357|1355.8|1354.5|1353.3|479
1627654800000|2021-07-30 14:20:00|1354.8|1353.6|1353.8|1352.6|1355.2|1354|1353.5|1352.3|503
1627655100000|2021-07-30 14:25:00|1353.6|1352.4|1351|1349.8|1353.8|1352.6|1351|1349.8|1014
1627655400000|2021-07-30 14:30:00|1351.1|1349.9|1347.6|1346.4|1351.6|1350.4|1347.5|1346.3|1057
1627655700000|2021-07-30 14:35:00|1347.8|1346.6|1349.3|1348.1|1349.8|1348.6|1347.5|1346.3|814
1627656000000|2021-07-30 14:40:00|1349.4|1348.2|1348.6|1347.4|1350.8|1349.6|1348.6|1347.4|927
1627656300000|2021-07-30 14:45:00|1348.7|1347.5|1348.7|1347.5|1349.8|1348.6|1348.3|1347.1|532
1627656600000|2021-07-30 14:50:00|1348.6|1347.4|1351.8|1350.6|1352.1|1350.9|1348.5|1347.3|733
1627656900000|2021-07-30 14:55:00|1351.7|1350.5|1350.7|1349.5|1352.1|1350.9|1349.8|1348.6|528
1627657200000|2021-07-30 15:00:00|1350.8|1349.6|1353|1351.8|1353|1351.8|1350.3|1349.1|434
1627657500000|2021-07-30 15:05:00|1352.8|1351.6|1350.8|1349.6|1352.8|1351.6|1350.5|1349.3|345
1627657800000|2021-07-30 15:10:00|1351|1349.8|1352.8|1351.6|1353|1351.8|1350.5|1349.3|344
1627658100000|2021-07-30 15:15:00|1352.7|1351.5|1353|1351.8|1353.9|1352.7|1352.5|1351.3|574
1627658400000|2021-07-30 15:20:00|1353.2|1352|1352.8|1351.6|1353.5|1352.3|1352.4|1351.2|474
1627658700000|2021-07-30 15:25:00|1353|1351.8|1352.3|1351.1|1353.3|1352.1|1352.3|1351.1|360
1627659000000|2021-07-30 15:30:00|1352.4|1351.2|1351.8|1350.6|1352.8|1351.6|1351.8|1350.6|256
1627659300000|2021-07-30 15:35:00|1351.9|1350.7|1353.8|1352.6|1353.9|1352.7|1351.8|1350.6|313
1627659600000|2021-07-30 15:40:00|1353.7|1352.5|1354.3|1353.1|1355|1353.8|1353.6|1352.4|554
1627659900000|2021-07-30 15:45:00|1354.4|1353.2|1354.3|1353.1|1354.5|1353.3|1353.3|1352.1|261
1627660200000|2021-07-30 15:50:00|1354.4|1353.2|1353|1351.8|1355.6|1354.4|1353|1351.8|363
1627660500000|2021-07-30 15:55:00|1353.1|1351.9|1350.8|1349.6|1353.3|1352.1|1350.3|1349.1|642
1627660800000|2021-07-30 16:00:00|1350.9|1349.7|1348.8|1347.6|1351.8|1350.6|1348.8|1347.6|682
1627661100000|2021-07-30 16:05:00|1348.7|1347.5|1351.2|1350|1351.6|1350.4|1348.7|1347.5|410
1627661400000|2021-07-30 16:10:00|1351.3|1350.1|1352.3|1351.1|1352.3|1351.1|1350.4|1349.2|258
1627661700000|2021-07-30 16:15:00|1352.6|1351.4|1352.8|1351.6|1353.2|1352|1352.1|1350.9|426
1627662000000|2021-07-30 16:20:00|1353.1|1351.9|1352.3|1351.1|1353.3|1352.1|1351.3|1350.1|252
1627662300000|2021-07-30 16:25:00|1352.1|1350.9|1350.3|1349.1|1352.1|1350.9|1350.1|1348.9|310
1627662600000|2021-07-30 16:30:00|1350.1|1348.9|1349.4|1348.2|1350.3|1349.1|1348.8|1347.6|282
1627662900000|2021-07-30 16:35:00|1349.6|1348.4|1349.1|1347.9|1349.8|1348.6|1349.1|1347.9|173
1627663200000|2021-07-30 16:40:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.5|1347.3|191
1627663500000|2021-07-30 16:45:00|1348.9|1347.7|1348.8|1347.6|1349.1|1347.9|1348.2|1347|485
1627663800000|2021-07-30 16:50:00|1348.4|1347.2|1345.8|1344.6|1348.4|1347.2|1345.6|1344.4|669
1627664100000|2021-07-30 16:55:00|1345.7|1344.5|1347.3|1346.1|1347.6|1346.4|1345.1|1343.9|523
1627664400000|2021-07-30 17:00:00|1347.6|1346.4|1350.3|1349.1|1350.8|1349.6|1347.3|1346.1|633
1627664700000|2021-07-30 17:05:00|1350.6|1349.4|1351.8|1350.6|1352|1350.8|1350.3|1349.1|1020
1627665000000|2021-07-30 17:10:00|1352|1350.8|1348.6|1347.4|1352.4|1351.2|1348.3|1347.1|287
1627665300000|2021-07-30 17:15:00|1348.4|1347.2|1348.8|1347.6|1349.3|1348.1|1347.8|1346.6|485
1627665600000|2021-07-30 17:20:00|1348.6|1347.4|1348.2|1347|1349.6|1348.4|1348.1|1346.9|342
1627665900000|2021-07-30 17:25:00|1348.1|1346.9|1348.8|1347.6|1349.1|1347.9|1347.8|1346.6|296
1627666200000|2021-07-30 17:30:00|1348.6|1347.4|1348.3|1347.1|1350.1|1348.9|1348.3|1347.1|266
1627666500000|2021-07-30 17:35:00|1348.5|1347.3|1349.6|1348.4|1349.8|1348.6|1348.1|1346.9|219
1627666800000|2021-07-30 17:40:00|1349.7|1348.5|1348.8|1347.6|1349.8|1348.6|1348.8|1347.6|213
1627667100000|2021-07-30 17:45:00|1348.9|1347.7|1348.3|1347.1|1349.7|1348.5|1348.3|1347.1|308
1627667400000|2021-07-30 17:50:00|1348.6|1347.4|1348|1346.8|1349.8|1348.6|1347.8|1346.6|381
1627667700000|2021-07-30 17:55:00|1348.1|1346.9|1348.1|1346.9|1349.5|1348.3|1347.8|1346.6|271
1627668000000|2021-07-30 18:00:00|1347.8|1346.6|1349.7|1348.5|1349.8|1348.6|1347.4|1346.2|599
1627668300000|2021-07-30 18:05:00|1349.6|1348.4|1349.3|1348.1|1349.8|1348.6|1348.3|1347.1|726
1627668600000|2021-07-30 18:10:00|1349.6|1348.4|1350.8|1349.6|1352.8|1351.6|1349.1|1347.9|2385
1627668900000|2021-07-30 18:15:00|1350.9|1349.7|1350.3|1349.1|1351.6|1350.4|1350|1348.8|770
1627862400000|2021-08-02 00:00:00|1352.3|1351.1|1355.6|1354.4|1357.1|1355.9|1351.8|1350.6|663
1627862700000|2021-08-02 00:05:00|1355.4|1354.2|1353.6|1352.4|1356.1|1354.9|1352.2|1351|190
1627863000000|2021-08-02 00:10:00|1353.3|1352.1|1351.7|1350.5|1354.3|1353.1|1350.4|1349.2|216
1627863300000|2021-08-02 00:15:00|1352.1|1350.9|1354.1|1352.9|1354.2|1353|1351.2|1350|496
1627863600000|2021-08-02 00:20:00|1354|1352.8|1354.1|1352.9|1354.4|1353.2|1353.2|1352|206
1627863900000|2021-08-02 00:25:00|1354.2|1353|1353.7|1352.5|1354.9|1353.7|1353.4|1352.2|231
1627864200000|2021-08-02 00:30:00|1353.9|1352.7|1352.7|1351.5|1353.9|1352.7|1351.9|1350.7|158
1627864500000|2021-08-02 00:35:00|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.2|1351|15
1627864800000|2021-08-02 00:40:00|1352.5|1351.3|1353.2|1352|1353.6|1352.4|1352.5|1351.3|147
1627865100000|2021-08-02 00:45:00|1353.4|1352.2|1352.8|1351.6|1353.4|1352.2|1352.7|1351.5|33
1627865400000|2021-08-02 00:50:00|1352.9|1351.7|1352.9|1351.7|1353.3|1352.1|1352.6|1351.4|59
1627865700000|2021-08-02 00:55:00|1353|1351.8|1353.3|1352.1|1353.5|1352.3|1352.2|1351|212
1627866000000|2021-08-02 01:00:00|1353.7|1352.5|1353.8|1352.6|1354.3|1353.1|1352.2|1351|237
1627866300000|2021-08-02 01:05:00|1353.9|1352.7|1354.9|1353.7|1355.1|1353.9|1353.4|1352.2|125
1627866600000|2021-08-02 01:10:00|1354.7|1353.5|1353.3|1352.1|1355.3|1354.1|1353.2|1352|126
1627866900000|2021-08-02 01:15:00|1353.2|1352|1351.7|1350.5|1353.2|1352|1350.9|1349.7|238
1627867200000|2021-08-02 01:20:00|1351.8|1350.6|1348.4|1347.2|1351.8|1350.6|1348.3|1347.1|125
1627867500000|2021-08-02 01:25:00|1348.3|1347.1|1348.3|1347.1|1349.3|1348.1|1348.2|1347|148
1627867800000|2021-08-02 01:30:00|1348.5|1347.3|1349.7|1348.5|1349.9|1348.7|1348.1|1346.9|43
1627868100000|2021-08-02 01:35:00|1349.6|1348.4|1349.2|1348|1350.2|1349|1348.3|1347.1|191
1627868400000|2021-08-02 01:40:00|1349.3|1348.1|1349.1|1347.9|1350.2|1349|1348.9|1347.7|51
1627868700000|2021-08-02 01:45:00|1348.9|1347.7|1348.9|1347.7|1349.3|1348.1|1347.8|1346.6|44
1627869000000|2021-08-02 01:50:00|1348.8|1347.6|1348.8|1347.6|1349.4|1348.2|1348.7|1347.5|30
1627869300000|2021-08-02 01:55:00|1349|1347.8|1348.4|1347.2|1349.9|1348.7|1348.4|1347.2|55
1627869600000|2021-08-02 02:00:00|1348.5|1347.3|1347.2|1346|1349.8|1348.6|1347.2|1346|31
1627869900000|2021-08-02 02:05:00|1347.3|1346.1|1346.2|1345|1347.7|1346.5|1346.2|1345|126
1627870200000|2021-08-02 02:10:00|1346.3|1345.1|1346.5|1345.3|1347.2|1346|1346.2|1345|78
1627870500000|2021-08-02 02:15:00|1346.3|1345.1|1346.4|1345.2|1346.7|1345.5|1346.3|1345.1|11
1627870800000|2021-08-02 02:20:00|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.2|1345|44
1627871100000|2021-08-02 02:25:00|1347.4|1346.2|1348.2|1347|1348.2|1347|1347.2|1346|26
1627871400000|2021-08-02 02:30:00|1348.3|1347.1|1348.2|1347|1348.9|1347.7|1347.9|1346.7|35
1627871700000|2021-08-02 02:35:00|1347.9|1346.7|1348.2|1347|1348.4|1347.2|1347.9|1346.7|32
1627872000000|2021-08-02 02:40:00|1348.4|1347.2|1348.3|1347.1|1349.2|1348|1348.2|1347|31
1627872300000|2021-08-02 02:45:00|1348.2|1347|1348.3|1347.1|1348.7|1347.5|1348.2|1347|19
1627872600000|2021-08-02 02:50:00|1348.2|1347|1347.8|1346.6|1348.2|1347|1347.3|1346.1|52
1627872900000|2021-08-02 02:55:00|1347.7|1346.5|1348.1|1346.9|1348.2|1347|1347.6|1346.4|26
1627873200000|2021-08-02 03:00:00|1347.9|1346.7|1348.2|1347|1348.2|1347|1346.7|1345.5|37
1627873500000|2021-08-02 03:05:00|1348.3|1347.1|1347.1|1345.9|1348.3|1347.1|1347|1345.8|22
1627873800000|2021-08-02 03:10:00|1347.3|1346.1|1348.2|1347|1348.6|1347.4|1347.3|1346.1|77
1627874100000|2021-08-02 03:15:00|1348.3|1347.1|1350.1|1348.9|1350.1|1348.9|1347.3|1346.1|115
1627874400000|2021-08-02 03:20:00|1350|1348.8|1350.4|1349.2|1350.5|1349.3|1349.2|1348|138
1627874700000|2021-08-02 03:25:00|1350.3|1349.1|1351.1|1349.9|1351.9|1350.7|1350.2|1349|117
1627875000000|2021-08-02 03:30:00|1351|1349.8|1350.6|1349.4|1351.2|1350|1350.4|1349.2|25
1627875300000|2021-08-02 03:35:00|1350.5|1349.3|1350.7|1349.5|1350.9|1349.7|1350.2|1349|44
1627875600000|2021-08-02 03:40:00|1350.8|1349.6|1350.6|1349.4|1350.8|1349.6|1350.4|1349.2|6
1627875900000|2021-08-02 03:45:00|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|30
1627876200000|2021-08-02 03:50:00|1350.9|1349.7|1351.4|1350.2|1352.1|1350.9|1350.8|1349.6|28
1627876500000|2021-08-02 03:55:00|1351.6|1350.4|1352.6|1351.4|1352.7|1351.5|1351.6|1350.4|44
1627876800000|2021-08-02 04:00:00|1352.8|1351.6|1351.5|1350.3|1352.8|1351.6|1351.2|1350|66
1627877100000|2021-08-02 04:05:00|1351.4|1350.2|1351|1349.8|1351.4|1350.2|1350.8|1349.6|25
1627877400000|2021-08-02 04:10:00|1351.4|1350.2|1350.8|1349.6|1351.4|1350.2|1350.7|1349.5|14
1627877700000|2021-08-02 04:15:00|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|3
1627878000000|2021-08-02 04:20:00|1351|1349.8|1351.4|1350.2|1351.4|1350.2|1351|1349.8|10
1627878300000|2021-08-02 04:25:00|1351.3|1350.1|1351.5|1350.3|1351.6|1350.4|1351.2|1350|11
1627878600000|2021-08-02 04:30:00|1351.4|1350.2|1350.7|1349.5|1351.4|1350.2|1350.6|1349.4|9
1627878900000|2021-08-02 04:35:00|1350.6|1349.4|1350.2|1349|1350.6|1349.4|1350.2|1349|4
1627879200000|2021-08-02 04:40:00|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|16
1627879500000|2021-08-02 04:45:00|1350.6|1349.4|1350.4|1349.2|1350.7|1349.5|1350.3|1349.1|10
1627879800000|2021-08-02 04:50:00|1350.3|1349.1|1349.7|1348.5|1350.3|1349.1|1349.7|1348.5|44
1627880100000|2021-08-02 04:55:00|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.2|1348|9
1627880400000|2021-08-02 05:00:00|1349.3|1348.1|1349.8|1348.6|1349.8|1348.6|1349.2|1348|17
1627880700000|2021-08-02 05:05:00|1349.7|1348.5|1349.7|1348.5|1349.9|1348.7|1348.9|1347.7|23
1627881000000|2021-08-02 05:10:00|1349.4|1348.2|1347.9|1346.7|1349.4|1348.2|1347.9|1346.7|31
1627881300000|2021-08-02 05:15:00|1346.9|1345.7|1346.4|1345.2|1347.2|1346|1346.2|1345|161
1627881600000|2021-08-02 05:20:00|1346.5|1345.3|1346.5|1345.3|1346.8|1345.6|1346.4|1345.2|37
1627881900000|2021-08-02 05:25:00|1346.3|1345.1|1346.4|1345.2|1346.5|1345.3|1346.2|1345|48
1627882200000|2021-08-02 05:30:00|1346.9|1345.7|1347.7|1346.5|1348.4|1347.2|1346.4|1345.2|151
1627882500000|2021-08-02 05:35:00|1347.9|1346.7|1346.7|1345.5|1348.3|1347.1|1346.2|1345|50
1627882800000|2021-08-02 05:40:00|1346.9|1345.7|1347.8|1346.6|1348.2|1347|1346.9|1345.7|37
1627883100000|2021-08-02 05:45:00|1347.9|1346.7|1348.6|1347.4|1348.7|1347.5|1347.4|1346.2|35
1627883400000|2021-08-02 05:50:00|1348.5|1347.3|1347.2|1346|1348.5|1347.3|1347.2|1346|18
1627883700000|2021-08-02 05:55:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.1|1345.9|20
1627884000000|2021-08-02 06:00:00|1347.1|1345.9|1348.3|1347.1|1348.4|1347.2|1346.9|1345.7|40
1627884300000|2021-08-02 06:05:00|1348.2|1347|1347.7|1346.5|1348.3|1347.1|1347.4|1346.2|28
1627884600000|2021-08-02 06:10:00|1347.6|1346.4|1347.2|1346|1347.9|1346.7|1347|1345.8|22
1627884900000|2021-08-02 06:15:00|1347.4|1346.2|1347.2|1346|1347.8|1346.6|1346.9|1345.7|20
1627885200000|2021-08-02 06:20:00|1347.3|1346.1|1347.2|1346|1347.7|1346.5|1346.7|1345.5|30
1627885500000|2021-08-02 06:25:00|1347.3|1346.1|1347.8|1346.6|1347.9|1346.7|1347.2|1346|35
1627885800000|2021-08-02 06:30:00|1347.9|1346.7|1348.4|1347.2|1348.4|1347.2|1347.6|1346.4|46
1627886100000|2021-08-02 06:35:00|1348.3|1347.1|1348.6|1347.4|1348.9|1347.7|1348.2|1347|26
1627886400000|2021-08-02 06:40:00|1348.7|1347.5|1349.4|1348.2|1349.7|1348.5|1348.6|1347.4|43
1627886700000|2021-08-02 06:45:00|1349.3|1348.1|1347.2|1346|1349.4|1348.2|1347.2|1346|66
1627887000000|2021-08-02 06:50:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1346.2|1345|47
1627887300000|2021-08-02 06:55:00|1347|1345.8|1348.1|1346.9|1348.2|1347|1346.9|1345.7|104
1627887600000|2021-08-02 07:00:00|1348.2|1347|1348.4|1347.2|1349.3|1348.1|1348.2|1347|36
1627887900000|2021-08-02 07:05:00|1348.3|1347.1|1348.2|1347|1348.6|1347.4|1348.2|1347|32
1627888200000|2021-08-02 07:10:00|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|31
1627888500000|2021-08-02 07:15:00|1348.4|1347.2|1347.4|1346.2|1348.4|1347.2|1347.4|1346.2|61
1627888800000|2021-08-02 07:20:00|1347.3|1346.1|1347.8|1346.6|1347.9|1346.7|1346.9|1345.7|25
1627889100000|2021-08-02 07:25:00|1347.9|1346.7|1347.3|1346.1|1348.5|1347.3|1347.3|1346.1|28
1627889400000|2021-08-02 07:30:00|1347.4|1346.2|1347.6|1346.4|1347.7|1346.5|1346.6|1345.4|33
1627889700000|2021-08-02 07:35:00|1347.7|1346.5|1347.8|1346.6|1348.1|1346.9|1347.7|1346.5|11
1627890000000|2021-08-02 07:40:00|1347.9|1346.7|1347.1|1345.9|1348.1|1346.9|1347.1|1345.9|7
1627890300000|2021-08-02 07:45:00|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.3|1345.1|28
1627890600000|2021-08-02 07:50:00|1346.4|1345.2|1345.6|1344.4|1346.9|1345.7|1345.6|1344.4|62
1627890900000|2021-08-02 07:55:00|1345.7|1344.5|1342.8|1341.6|1345.7|1344.5|1342.7|1341.5|172
1627891200000|2021-08-02 08:00:00|1342.9|1341.7|1342.8|1341.6|1343.4|1342.2|1342.7|1341.5|71
1627891500000|2021-08-02 08:05:00|1342.9|1341.7|1343.4|1342.2|1343.6|1342.4|1342.9|1341.7|32
1627891800000|2021-08-02 08:10:00|1343.6|1342.4|1343.3|1342.1|1343.9|1342.7|1343.2|1342|43
1627892100000|2021-08-02 08:15:00|1343.4|1342.2|1343.6|1342.4|1343.9|1342.7|1343.2|1342|34
1627892400000|2021-08-02 08:20:00|1343.7|1342.5|1344.2|1343|1344.2|1343|1343.6|1342.4|18
1627892700000|2021-08-02 08:25:00|1344.1|1342.9|1343|1341.8|1344.3|1343.1|1343|1341.8|49
1627893000000|2021-08-02 08:30:00|1342.9|1341.7|1343|1341.8|1343.2|1342|1342.7|1341.5|28
1627893300000|2021-08-02 08:35:00|1343.2|1342|1343|1341.8|1343.2|1342|1342.9|1341.7|21
1627893600000|2021-08-02 08:40:00|1343.2|1342|1343.9|1342.7|1344|1342.8|1343|1341.8|19
1627893900000|2021-08-02 08:45:00|1344.1|1342.9|1344.1|1342.9|1344.3|1343.1|1343.8|1342.6|20
1627894200000|2021-08-02 08:50:00|1344.2|1343|1343.5|1342.3|1344.2|1343|1343.2|1342|43
1627894500000|2021-08-02 08:55:00|1343.6|1342.4|1343.3|1342.1|1343.8|1342.6|1342.4|1341.2|84
1627894800000|2021-08-02 09:00:00|1343.4|1342.2|1344.3|1343.1|1344.4|1343.2|1343.4|1342.2|22
1627895100000|2021-08-02 09:05:00|1344.2|1343|1344.6|1343.4|1344.8|1343.6|1344.2|1343|23
1627895400000|2021-08-02 09:10:00|1344.5|1343.3|1344.2|1343|1344.5|1343.3|1344.2|1343|9
1627895700000|2021-08-02 09:15:00|1344|1342.8|1344.4|1343.2|1344.8|1343.6|1343.9|1342.7|28
1627896000000|2021-08-02 09:20:00|1344.5|1343.3|1344.7|1343.5|1345.2|1344|1344.5|1343.3|87
1627896300000|2021-08-02 09:25:00|1344.9|1343.7|1343.8|1342.6|1345|1343.8|1343.5|1342.3|77
1627896600000|2021-08-02 09:30:00|1343.9|1342.7|1344.3|1343.1|1344.7|1343.5|1343.9|1342.7|20
1627896900000|2021-08-02 09:35:00|1344.4|1343.2|1344.8|1343.6|1345.4|1344.2|1344.4|1343.2|29
1627897200000|2021-08-02 09:40:00|1344.7|1343.5|1342.7|1341.5|1344.7|1343.5|1342.4|1341.2|55
1627897500000|2021-08-02 09:45:00|1342.8|1341.6|1343.8|1342.6|1343.8|1342.6|1342.7|1341.5|52
1627897800000|2021-08-02 09:50:00|1343.9|1342.7|1345.3|1344.1|1345.4|1344.2|1343.9|1342.7|25
1627898100000|2021-08-02 09:55:00|1345.2|1344|1345|1343.8|1345.4|1344.2|1344.5|1343.3|29
1627898400000|2021-08-02 10:00:00|1345.1|1343.9|1343.9|1342.7|1345.1|1343.9|1343.9|1342.7|22
1627898700000|2021-08-02 10:05:00|1344.2|1343|1344.5|1343.3|1344.7|1343.5|1343.9|1342.7|20
1627899000000|2021-08-02 10:10:00|1344.7|1343.5|1344|1342.8|1344.7|1343.5|1344|1342.8|26
1627899300000|2021-08-02 10:15:00|1343.8|1342.6|1343.4|1342.2|1344.3|1343.1|1343.3|1342.1|30
1627899600000|2021-08-02 10:20:00|1343.5|1342.3|1343.7|1342.5|1343.9|1342.7|1343.4|1342.2|22
1627899900000|2021-08-02 10:25:00|1343.8|1342.6|1344.3|1343.1|1344.6|1343.4|1343.4|1342.2|59
1627900200000|2021-08-02 10:30:00|1344.4|1343.2|1345.4|1344.2|1345.4|1344.2|1344.4|1343.2|20
1627900500000|2021-08-02 10:35:00|1345.9|1344.7|1347.9|1346.7|1347.9|1346.7|1345.8|1344.6|223
1627900800000|2021-08-02 10:40:00|1347.7|1346.5|1347.5|1346.3|1348.4|1347.2|1347.3|1346.1|84
1627901100000|2021-08-02 10:45:00|1347.6|1346.4|1348.4|1347.2|1349.3|1348.1|1346.9|1345.7|187
1627901400000|2021-08-02 10:50:00|1348.7|1347.5|1348.9|1347.7|1349.6|1348.4|1348.4|1347.2|142
1627901700000|2021-08-02 10:55:00|1348.6|1347.4|1348|1346.8|1348.9|1347.7|1347.8|1346.6|62
1627902000000|2021-08-02 11:00:00|1348.2|1347|1347.3|1346.1|1348.2|1347|1346.5|1345.3|136
1627902300000|2021-08-02 11:05:00|1347.5|1346.3|1347.5|1346.3|1349|1347.8|1347.5|1346.3|213
1627902600000|2021-08-02 11:10:00|1347.8|1346.6|1345.3|1344.1|1347.8|1346.6|1345|1343.8|251
1627902900000|2021-08-02 11:15:00|1345.5|1344.3|1346|1344.8|1346|1344.8|1344.6|1343.4|166
1627903200000|2021-08-02 11:20:00|1345.7|1344.5|1346.2|1345|1346.4|1345.2|1345.5|1344.3|55
1627903500000|2021-08-02 11:25:00|1346.1|1344.9|1343.8|1342.6|1346.1|1344.9|1343.5|1342.3|95
1627903800000|2021-08-02 11:30:00|1343.9|1342.7|1344|1342.8|1344.5|1343.3|1343.2|1342|77
1627904100000|2021-08-02 11:35:00|1343.9|1342.7|1342.7|1341.5|1344|1342.8|1342.7|1341.5|59
1627904400000|2021-08-02 11:40:00|1342.8|1341.6|1339.5|1338.3|1343|1341.8|1338.7|1337.5|391
1627904700000|2021-08-02 11:45:00|1339.6|1338.4|1339.2|1338|1339.6|1338.4|1338.7|1337.5|242
1627905000000|2021-08-02 11:50:00|1339.5|1338.3|1339.7|1338.5|1339.9|1338.7|1338.5|1337.3|111
1627905300000|2021-08-02 11:55:00|1339.8|1338.6|1341.2|1340|1341.2|1340|1339.8|1338.6|48
1627905600000|2021-08-02 12:00:00|1341.1|1339.9|1341|1339.8|1341.2|1340|1339.9|1338.7|120
1627905900000|2021-08-02 12:05:00|1341.1|1339.9|1341.2|1340|1341.7|1340.5|1340.8|1339.6|89
1627906200000|2021-08-02 12:10:00|1341.1|1339.9|1340.5|1339.3|1341.1|1339.9|1339.7|1338.5|82
1627906500000|2021-08-02 12:15:00|1340.6|1339.4|1341.7|1340.5|1341.8|1340.6|1340.5|1339.3|26
1627906800000|2021-08-02 12:20:00|1341.6|1340.4|1340.8|1339.6|1341.8|1340.6|1340.7|1339.5|83
1627907100000|2021-08-02 12:25:00|1341.5|1340.3|1342.7|1341.5|1342.7|1341.5|1341.3|1340.1|36
1627907400000|2021-08-02 12:30:00|1342.6|1341.4|1341.5|1340.3|1342.8|1341.6|1341.5|1340.3|129
1627907700000|2021-08-02 12:35:00|1341.6|1340.4|1343.8|1342.6|1344|1342.8|1341.6|1340.4|77
1627908000000|2021-08-02 12:40:00|1343.9|1342.7|1343.9|1342.7|1344.6|1343.4|1343.1|1341.9|143
1627911000000|2021-08-02 13:30:00|1345.9|1344.7|1348.1|1346.9|1352|1350.8|1345.5|1344.3|2222
1627911300000|2021-08-02 13:35:00|1348.2|1347|1346.2|1345|1351|1349.8|1346.2|1345|832
1627911600000|2021-08-02 13:40:00|1346.5|1345.3|1346.6|1345.4|1350.3|1349.1|1346.1|1344.9|1325
1627911900000|2021-08-02 13:45:00|1346.7|1345.5|1346.6|1345.4|1348.8|1347.6|1345.5|1344.3|702
1627912200000|2021-08-02 13:50:00|1346.7|1345.5|1341.4|1340.2|1347.5|1346.3|1341.2|1340|1131
1627912500000|2021-08-02 13:55:00|1341.5|1340.3|1343.7|1342.5|1345|1343.8|1341.4|1340.2|525
1627912800000|2021-08-02 14:00:00|1343.6|1342.4|1341.5|1340.3|1344|1342.8|1340.5|1339.3|613
1627913100000|2021-08-02 14:05:00|1342|1340.8|1346.5|1345.3|1346.5|1345.3|1340.5|1339.3|778
1627913400000|2021-08-02 14:10:00|1346.4|1345.2|1348.2|1347|1348.4|1347.2|1346|1344.8|600
1627913700000|2021-08-02 14:15:00|1348.1|1346.9|1345.6|1344.4|1348.7|1347.5|1345|1343.8|399
1627914000000|2021-08-02 14:20:00|1345.5|1344.3|1345.5|1344.3|1347.7|1346.5|1345.2|1344|329
1627914300000|2021-08-02 14:25:00|1345.7|1344.5|1347.1|1345.9|1347.7|1346.5|1345|1343.8|358
1627914600000|2021-08-02 14:30:00|1347|1345.8|1344.2|1343|1347.5|1346.3|1343.3|1342.1|640
1627914900000|2021-08-02 14:35:00|1344.1|1342.9|1344|1342.8|1345.9|1344.7|1343|1341.8|423
1627915200000|2021-08-02 14:40:00|1343.9|1342.7|1343|1341.8|1344.7|1343.5|1342.2|1341|287
1627915500000|2021-08-02 14:45:00|1342.9|1341.7|1344.5|1343.3|1344.5|1343.3|1342.5|1341.3|310
1627915800000|2021-08-02 14:50:00|1344.3|1343.1|1344|1342.8|1345|1343.8|1343.1|1341.9|246
1627916100000|2021-08-02 14:55:00|1343.9|1342.7|1345|1343.8|1345.2|1344|1343.2|1342|354
1627916400000|2021-08-02 15:00:00|1344.9|1343.7|1345.4|1344.2|1346|1344.8|1344.2|1343|527
1627916700000|2021-08-02 15:05:00|1345.2|1344|1345.1|1343.9|1346.2|1345|1345|1343.8|499
1627917000000|2021-08-02 15:10:00|1345.2|1344|1346.4|1345.2|1346.9|1345.7|1344.5|1343.3|376
1627917300000|2021-08-02 15:15:00|1346.5|1345.3|1346.5|1345.3|1347.7|1346.5|1346.4|1345.2|526
1627917600000|2021-08-02 15:20:00|1346.4|1345.2|1351.7|1350.5|1352|1350.8|1346.4|1345.2|764
1627917900000|2021-08-02 15:25:00|1351.8|1350.6|1354.5|1353.3|1355|1353.8|1351.5|1350.3|797
1627918200000|2021-08-02 15:30:00|1354.7|1353.5|1356.7|1355.5|1358|1356.8|1354.7|1353.5|1194
1627918500000|2021-08-02 15:35:00|1356.6|1355.4|1355.5|1354.3|1357.7|1356.5|1353.6|1352.4|880
1627918800000|2021-08-02 15:40:00|1355.7|1354.5|1356|1354.8|1357.3|1356.1|1355.5|1354.3|512
1627919100000|2021-08-02 15:45:00|1356.1|1354.9|1358|1356.8|1358.7|1357.5|1356.1|1354.9|604
1627919400000|2021-08-02 15:50:00|1358.2|1357|1356.2|1355|1359.5|1358.3|1356.2|1355|517
1627919700000|2021-08-02 15:55:00|1356|1354.8|1352.5|1351.3|1356.9|1355.7|1352.5|1351.3|433
1627920000000|2021-08-02 16:00:00|1352.7|1351.5|1350.5|1349.3|1354.2|1353|1350.5|1349.3|474
1627920300000|2021-08-02 16:05:00|1350.6|1349.4|1349.3|1348.1|1351.7|1350.5|1348.1|1346.9|549
1627920600000|2021-08-02 16:10:00|1349.4|1348.2|1350.5|1349.3|1350.6|1349.4|1349|1347.8|245
1627920900000|2021-08-02 16:15:00|1350.7|1349.5|1352.8|1351.6|1352.8|1351.6|1350.2|1349|182
1627921200000|2021-08-02 16:20:00|1352.9|1351.7|1353.2|1352|1353.5|1352.3|1351.2|1350|266
1627921500000|2021-08-02 16:25:00|1353.1|1351.9|1356.1|1354.9|1356.3|1355.1|1353|1351.8|682
1627921800000|2021-08-02 16:30:00|1356|1354.8|1356|1354.8|1357.5|1356.3|1355.2|1354|613
1627922100000|2021-08-02 16:35:00|1355.7|1354.5|1357.5|1356.3|1357.5|1356.3|1355.5|1354.3|701
1627922400000|2021-08-02 16:40:00|1357.2|1356|1358.7|1357.5|1359.2|1358|1356.2|1355|619
1627922700000|2021-08-02 16:45:00|1358.8|1357.6|1358.4|1357.2|1359.2|1358|1357.5|1356.3|265
1627923000000|2021-08-02 16:50:00|1358.5|1357.3|1358.7|1357.5|1359|1357.8|1356.7|1355.5|324
1627923300000|2021-08-02 16:55:00|1358.5|1357.3|1358.7|1357.5|1360|1358.8|1358.2|1357|316
1627923600000|2021-08-02 17:00:00|1358.6|1357.4|1357.9|1356.7|1359.8|1358.6|1357.7|1356.5|391
1627923900000|2021-08-02 17:05:00|1358|1356.8|1359.1|1357.9|1359.2|1358|1357.3|1356.1|350
1627924200000|2021-08-02 17:10:00|1359.2|1358|1359.2|1358|1359.6|1358.4|1358.2|1357|541
1627924500000|2021-08-02 17:15:00|1359.1|1357.9|1358.2|1357|1359.1|1357.9|1357.7|1356.5|236
1627924800000|2021-08-02 17:20:00|1358.4|1357.2|1358.2|1357|1359|1357.8|1358|1356.8|129
1627925100000|2021-08-02 17:25:00|1358.3|1357.1|1359.2|1358|1360|1358.8|1358.3|1357.1|240
1627925400000|2021-08-02 17:30:00|1359.4|1358.2|1359.5|1358.3|1360|1358.8|1358.7|1357.5|425
1627925700000|2021-08-02 17:35:00|1359.6|1358.4|1359.5|1358.3|1360|1358.8|1358.7|1357.5|320
1627926000000|2021-08-02 17:40:00|1359.7|1358.5|1360.4|1359.2|1361|1359.8|1359.3|1358.1|376
1627926300000|2021-08-02 17:45:00|1360.3|1359.1|1361|1359.8|1361|1359.8|1358.5|1357.3|323
1627926600000|2021-08-02 17:50:00|1360.7|1359.5|1359.7|1358.5|1361|1359.8|1359.7|1358.5|284
1627926900000|2021-08-02 17:55:00|1359.9|1358.7|1358|1356.8|1360.5|1359.3|1357.9|1356.7|342
1627927200000|2021-08-02 18:00:00|1357.9|1356.7|1356.4|1355.2|1358.7|1357.5|1355.2|1354|833
1627927500000|2021-08-02 18:05:00|1356.5|1355.3|1356.5|1355.3|1357.6|1356.4|1355.3|1354.1|975
1627927800000|2021-08-02 18:10:00|1357|1355.8|1356|1354.8|1358|1356.8|1355|1353.8|2018
1627928100000|2021-08-02 18:15:00|1355.9|1354.7|1355|1353.8|1356.6|1355.4|1353.7|1352.5|819
1627948800000|2021-08-03 00:00:00|1348.3|1347.1|1345.3|1344.1|1348.4|1347.2|1344.3|1343.1|740
1627949100000|2021-08-03 00:05:00|1345.2|1344|1345.5|1344.3|1346.7|1345.5|1344.4|1343.2|281
1627949400000|2021-08-03 00:10:00|1345.6|1344.4|1347.5|1346.3|1348.2|1347|1345.5|1344.3|224
1627949700000|2021-08-03 00:15:00|1347.6|1346.4|1346.4|1345.2|1347.6|1346.4|1346.3|1345.1|82
1627950000000|2021-08-03 00:20:00|1346.6|1345.4|1347.2|1346|1347.5|1346.3|1346.5|1345.3|49
1627950300000|2021-08-03 00:25:00|1347.3|1346.1|1347.5|1346.3|1348.4|1347.2|1347.2|1346|61
1627950600000|2021-08-03 00:30:00|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1346.5|1345.3|64
1627950900000|2021-08-03 00:35:00|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1346.9|1345.7|23
1627951200000|2021-08-03 00:40:00|1346.6|1345.4|1347.5|1346.3|1347.5|1346.3|1346.4|1345.2|50
1627951500000|2021-08-03 00:45:00|1347.6|1346.4|1347.2|1346|1348|1346.8|1347.2|1346|38
1627951800000|2021-08-03 00:50:00|1347.3|1346.1|1348|1346.8|1348.7|1347.5|1347.3|1346.1|179
1627952100000|2021-08-03 00:55:00|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.2|1346|147
1627952400000|2021-08-03 01:00:00|1347.5|1346.3|1343.5|1342.3|1347.6|1346.4|1342.2|1341|534
1627952700000|2021-08-03 01:05:00|1343.2|1342|1343.6|1342.4|1344.2|1343|1342.5|1341.3|223
1627953000000|2021-08-03 01:10:00|1343.5|1342.3|1343.5|1342.3|1343.7|1342.5|1343|1341.8|286
1627953300000|2021-08-03 01:15:00|1343.6|1342.4|1341.3|1340.1|1343.9|1342.7|1341.2|1340|184
1627953600000|2021-08-03 01:20:00|1341.5|1340.3|1341.2|1340|1342.5|1341.3|1341.2|1340|125
1627953900000|2021-08-03 01:25:00|1341.4|1340.2|1342.9|1341.7|1343.1|1341.9|1341.3|1340.1|90
1627954200000|2021-08-03 01:30:00|1343|1341.8|1342.4|1341.2|1343|1341.8|1341.9|1340.7|67
1627954500000|2021-08-03 01:35:00|1342.5|1341.3|1342.1|1340.9|1342.7|1341.5|1341.8|1340.6|50
1627954800000|2021-08-03 01:40:00|1342.2|1341|1341.4|1340.2|1342.2|1341|1341.3|1340.1|69
1627955100000|2021-08-03 01:45:00|1341|1339.8|1342|1340.8|1342|1340.8|1340.6|1339.4|84
1627955400000|2021-08-03 01:50:00|1342.1|1340.9|1341.8|1340.6|1342.1|1340.9|1341.1|1339.9|44
1627955700000|2021-08-03 01:55:00|1341.7|1340.5|1341.8|1340.6|1342.1|1340.9|1341.6|1340.4|37
1627956000000|2021-08-03 02:00:00|1341.9|1340.7|1341.6|1340.4|1342.1|1340.9|1341.5|1340.3|41
1627956300000|2021-08-03 02:05:00|1341.5|1340.3|1341.3|1340.1|1341.8|1340.6|1341|1339.8|37
1627956600000|2021-08-03 02:10:00|1341.2|1340|1340.6|1339.4|1341.7|1340.5|1340.6|1339.4|124
1627956900000|2021-08-03 02:15:00|1340.7|1339.5|1341.1|1339.9|1341.1|1339.9|1340.3|1339.1|56
1627957200000|2021-08-03 02:20:00|1340.8|1339.6|1339.8|1338.6|1340.8|1339.6|1339.8|1338.6|48
1627957500000|2021-08-03 02:25:00|1340|1338.8|1340.1|1338.9|1340.7|1339.5|1339.8|1338.6|50
1627957800000|2021-08-03 02:30:00|1340.2|1339|1341.7|1340.5|1342|1340.8|1340.1|1338.9|52
1627958100000|2021-08-03 02:35:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1341.1|1339.9|36
1627958400000|2021-08-03 02:40:00|1341|1339.8|1340.3|1339.1|1341.2|1340|1340.1|1338.9|28
1627958700000|2021-08-03 02:45:00|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1339.8|1338.6|25
1627959000000|2021-08-03 02:50:00|1340.5|1339.3|1341.1|1339.9|1341.1|1339.9|1340.3|1339.1|21
1627959300000|2021-08-03 02:55:00|1341|1339.8|1341|1339.8|1341.1|1339.9|1340.3|1339.1|42
1627959600000|2021-08-03 03:00:00|1341.1|1339.9|1341.5|1340.3|1341.8|1340.6|1340.6|1339.4|47
1627959900000|2021-08-03 03:05:00|1341.6|1340.4|1343.1|1341.9|1343.3|1342.1|1341.5|1340.3|130
1627960200000|2021-08-03 03:10:00|1343|1341.8|1343.3|1342.1|1343.3|1342.1|1342.6|1341.4|32
1627960500000|2021-08-03 03:15:00|1343.2|1342|1345|1343.8|1345|1343.8|1343.2|1342|88
1627960800000|2021-08-03 03:20:00|1345.1|1343.9|1345.7|1344.5|1345.8|1344.6|1344.8|1343.6|88
1627961100000|2021-08-03 03:25:00|1345.5|1344.3|1344.4|1343.2|1345.6|1344.4|1344.3|1343.1|25
1627961400000|2021-08-03 03:30:00|1344.3|1343.1|1344.5|1343.3|1344.6|1343.4|1344.2|1343|14
1627961700000|2021-08-03 03:35:00|1344.8|1343.6|1345.3|1344.1|1345.3|1344.1|1344.8|1343.6|60
1627962000000|2021-08-03 03:40:00|1345.2|1344|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|14
1627962300000|2021-08-03 03:45:00|1345.6|1344.4|1345.1|1343.9|1345.7|1344.5|1345.1|1343.9|25
1627962600000|2021-08-03 03:50:00|1345|1343.8|1345|1343.8|1345|1343.8|1344.7|1343.5|5
1627962900000|2021-08-03 03:55:00|1344.8|1343.6|1345.5|1344.3|1345.6|1344.4|1344.7|1343.5|8
1627963200000|2021-08-03 04:00:00|1345.4|1344.2|1345.1|1343.9|1345.5|1344.3|1344.9|1343.7|13
1627963500000|2021-08-03 04:05:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|4
1627963800000|2021-08-03 04:10:00|1344.9|1343.7|1345.2|1344|1345.3|1344.1|1344.6|1343.4|21
1627964100000|2021-08-03 04:15:00|1345.3|1344.1|1345.5|1344.3|1345.6|1344.4|1345.2|1344|7
1627964400000|2021-08-03 04:20:00|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.2|1344|6
1627964700000|2021-08-03 04:25:00|1345.6|1344.4|1345.7|1344.5|1345.8|1344.6|1345.4|1344.2|19
1627965000000|2021-08-03 04:30:00|1345.8|1344.6|1345.6|1344.4|1346.6|1345.4|1345.6|1344.4|57
1627965300000|2021-08-03 04:35:00|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.3|1344.1|26
1627965600000|2021-08-03 04:40:00|1345.3|1344.1|1345.3|1344.1|1345.8|1344.6|1345.2|1344|11
1627965900000|2021-08-03 04:45:00|1345.2|1344|1344.5|1343.3|1345.2|1344|1344.1|1342.9|24
1627966200000|2021-08-03 04:50:00|1344.4|1343.2|1345.7|1344.5|1345.8|1344.6|1344.3|1343.1|8
1627966500000|2021-08-03 04:55:00|1345.6|1344.4|1345.1|1343.9|1345.6|1344.4|1345|1343.8|27
1627966800000|2021-08-03 05:00:00|1345.2|1344|1345.1|1343.9|1345.7|1344.5|1344.9|1343.7|19
1627967100000|2021-08-03 05:05:00|1344.8|1343.6|1345.7|1344.5|1346.2|1345|1344.8|1343.6|58
1627967400000|2021-08-03 05:10:00|1345.4|1344.2|1345.8|1344.6|1346.3|1345.1|1345.4|1344.2|14
1627967700000|2021-08-03 05:15:00|1345.9|1344.7|1345.7|1344.5|1346.2|1345|1345.3|1344.1|17
1627968000000|2021-08-03 05:20:00|1345.8|1344.6|1346.4|1345.2|1346.6|1345.4|1345.8|1344.6|10
1627968300000|2021-08-03 05:25:00|1346.6|1345.4|1346.5|1345.3|1346.8|1345.6|1346.3|1345.1|20
1627968600000|2021-08-03 05:30:00|1346.4|1345.2|1348.2|1347|1348.3|1347.1|1346.3|1345.1|124
1627968900000|2021-08-03 05:35:00|1348.1|1346.9|1347.3|1346.1|1348.1|1346.9|1346.8|1345.6|65
1627969200000|2021-08-03 05:40:00|1347.2|1346|1348.5|1347.3|1348.5|1347.3|1347.2|1346|42
1627969500000|2021-08-03 05:45:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.1|1346.9|42
1627969800000|2021-08-03 05:50:00|1348.4|1347.2|1348.8|1347.6|1349.8|1348.6|1348.3|1347.1|169
1627970100000|2021-08-03 05:55:00|1348.7|1347.5|1348.8|1347.6|1349.1|1347.9|1348.3|1347.1|48
1627970400000|2021-08-03 06:00:00|1348.9|1347.7|1349.3|1348.1|1349.6|1348.4|1348.8|1347.6|38
1627970700000|2021-08-03 06:05:00|1349.2|1348|1348.6|1347.4|1349.2|1348|1347.8|1346.6|178
1627971000000|2021-08-03 06:10:00|1348.4|1347.2|1348.9|1347.7|1348.9|1347.7|1348.3|1347.1|39
1627971300000|2021-08-03 06:15:00|1348.7|1347.5|1349.6|1348.4|1350.1|1348.9|1348.7|1347.5|61
1627971600000|2021-08-03 06:20:00|1349.7|1348.5|1349.1|1347.9|1349.8|1348.6|1348.9|1347.7|68
1627971900000|2021-08-03 06:25:00|1348.9|1347.7|1348.6|1347.4|1349.3|1348.1|1348.3|1347.1|51
1627972200000|2021-08-03 06:30:00|1348.5|1347.3|1347.7|1346.5|1348.5|1347.3|1347.3|1346.1|87
1627972500000|2021-08-03 06:35:00|1347.8|1346.6|1347.2|1346|1348.2|1347|1347.1|1345.9|28
1627972800000|2021-08-03 06:40:00|1347.1|1345.9|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|25
1627973100000|2021-08-03 06:45:00|1347.1|1345.9|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|30
1627973400000|2021-08-03 06:50:00|1346.8|1345.6|1346.3|1345.1|1347.1|1345.9|1346.3|1345.1|15
1627973700000|2021-08-03 06:55:00|1346.4|1345.2|1346.8|1345.6|1347.1|1345.9|1346.1|1344.9|55
1627974000000|2021-08-03 07:00:00|1347.1|1345.9|1346.7|1345.5|1347.1|1345.9|1346.7|1345.5|17
1627974300000|2021-08-03 07:05:00|1346.6|1345.4|1346.3|1345.1|1346.7|1345.5|1346.1|1344.9|46
1627974600000|2021-08-03 07:10:00|1346.1|1344.9|1344.6|1343.4|1346.1|1344.9|1344.5|1343.3|68
1627974900000|2021-08-03 07:15:00|1344.7|1343.5|1344.9|1343.7|1345.5|1344.3|1344.6|1343.4|37
1627975200000|2021-08-03 07:20:00|1344.8|1343.6|1345.1|1343.9|1345.4|1344.2|1344.8|1343.6|8
1627975500000|2021-08-03 07:25:00|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|9
1627975800000|2021-08-03 07:30:00|1345.2|1344|1347.7|1346.5|1347.8|1346.6|1345.1|1343.9|20
1627976100000|2021-08-03 07:35:00|1347.8|1346.6|1349|1347.8|1349.5|1348.3|1347.7|1346.5|65
1627976400000|2021-08-03 07:40:00|1349.1|1347.9|1347.9|1346.7|1349.3|1348.1|1347.4|1346.2|63
1627976700000|2021-08-03 07:45:00|1347.8|1346.6|1347.4|1346.2|1347.8|1346.6|1346.3|1345.1|49
1627977000000|2021-08-03 07:50:00|1347.7|1346.5|1347.7|1346.5|1348.1|1346.9|1347.6|1346.4|6
1627977300000|2021-08-03 07:55:00|1347.8|1346.6|1346.4|1345.2|1347.8|1346.6|1346.4|1345.2|21
1627977600000|2021-08-03 08:00:00|1346.3|1345.1|1346.4|1345.2|1347.1|1345.9|1346.2|1345|31
1627977900000|2021-08-03 08:05:00|1346.3|1345.1|1345.9|1344.7|1346.3|1345.1|1345.5|1344.3|24
1627978200000|2021-08-03 08:10:00|1345.8|1344.6|1345.7|1344.5|1346.3|1345.1|1345.6|1344.4|33
1627978500000|2021-08-03 08:15:00|1345.8|1344.6|1346.1|1344.9|1347|1345.8|1345.7|1344.5|8
1627978800000|2021-08-03 08:20:00|1346.2|1345|1346.5|1345.3|1347.1|1345.9|1346.2|1345|22
1627979100000|2021-08-03 08:25:00|1346.4|1345.2|1347.2|1346|1347.3|1346.1|1345.9|1344.7|17
1627979400000|2021-08-03 08:30:00|1347.4|1346.2|1347.5|1346.3|1347.8|1346.6|1347.2|1346|14
1627979700000|2021-08-03 08:35:00|1347.6|1346.4|1347.3|1346.1|1348.3|1347.1|1347.3|1346.1|20
1627980000000|2021-08-03 08:40:00|1347.5|1346.3|1345.9|1344.7|1347.8|1346.6|1345.9|1344.7|25
1627980300000|2021-08-03 08:45:00|1345.7|1344.5|1347.4|1346.2|1347.7|1346.5|1345.7|1344.5|39
1627980600000|2021-08-03 08:50:00|1347.5|1346.3|1344.8|1343.6|1347.5|1346.3|1344.8|1343.6|52
1627980900000|2021-08-03 08:55:00|1345.1|1343.9|1346.1|1344.9|1346.1|1344.9|1344.9|1343.7|42
1627981200000|2021-08-03 09:00:00|1346|1344.8|1346.1|1344.9|1346.3|1345.1|1345.6|1344.4|29
1627981500000|2021-08-03 09:05:00|1346.3|1345.1|1346.1|1344.9|1347.4|1346.2|1345.7|1344.5|44
1627981800000|2021-08-03 09:10:00|1345.9|1344.7|1345.6|1344.4|1346.3|1345.1|1345.3|1344.1|22
1627982100000|2021-08-03 09:15:00|1345.7|1344.5|1344.6|1343.4|1345.7|1344.5|1344.3|1343.1|40
1627982400000|2021-08-03 09:20:00|1344.8|1343.6|1343.3|1342.1|1344.8|1343.6|1343.3|1342.1|70
1627982700000|2021-08-03 09:25:00|1343.4|1342.2|1342.9|1341.7|1344.1|1342.9|1342.3|1341.1|94
1627983000000|2021-08-03 09:30:00|1343.2|1342|1344.4|1343.2|1344.8|1343.6|1343.2|1342|25
1627983300000|2021-08-03 09:35:00|1345.2|1344|1345.6|1344.4|1346.2|1345|1344.9|1343.7|38
1627983600000|2021-08-03 09:40:00|1345.4|1344.2|1345.9|1344.7|1345.9|1344.7|1345.3|1344.1|14
1627983900000|2021-08-03 09:45:00|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.3|1344.1|5
1627984200000|2021-08-03 09:50:00|1345.4|1344.2|1345|1343.8|1345.4|1344.2|1344.7|1343.5|10
1627984500000|2021-08-03 09:55:00|1345.1|1343.9|1345|1343.8|1345.3|1344.1|1345|1343.8|16
1627984800000|2021-08-03 10:00:00|1344.8|1343.6|1345.2|1344|1345.3|1344.1|1344.6|1343.4|13
1627985100000|2021-08-03 10:05:00|1345.3|1344.1|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|29
1627985400000|2021-08-03 10:10:00|1345.8|1344.6|1346.2|1345|1347|1345.8|1345.7|1344.5|53
1627985700000|2021-08-03 10:15:00|1346.3|1345.1|1346.6|1345.4|1346.8|1345.6|1345.6|1344.4|93
1627986000000|2021-08-03 10:20:00|1346.8|1345.6|1346|1344.8|1346.8|1345.6|1345.3|1344.1|139
1627986300000|2021-08-03 10:25:00|1345.8|1344.6|1348.2|1347|1348.5|1347.3|1345.6|1344.4|301
1627986600000|2021-08-03 10:30:00|1348.3|1347.1|1347.8|1346.6|1348.7|1347.5|1347.8|1346.6|168
1627986900000|2021-08-03 10:35:00|1347.9|1346.7|1348.3|1347.1|1348.9|1347.7|1347.8|1346.6|80
1627987200000|2021-08-03 10:40:00|1348.4|1347.2|1347.8|1346.6|1348.6|1347.4|1347.8|1346.6|78
1627987500000|2021-08-03 10:45:00|1347.6|1346.4|1347.4|1346.2|1348.1|1346.9|1346.6|1345.4|316
1627987800000|2021-08-03 10:50:00|1347.3|1346.1|1346.1|1344.9|1347.8|1346.6|1346.1|1344.9|92
1627988100000|2021-08-03 10:55:00|1346.2|1345|1345.4|1344.2|1346.2|1345|1345.3|1344.1|43
1627988400000|2021-08-03 11:00:00|1345.3|1344.1|1344.3|1343.1|1345.3|1344.1|1344.1|1342.9|193
1627988700000|2021-08-03 11:05:00|1344.1|1342.9|1344.2|1343|1344.5|1343.3|1343.3|1342.1|143
1627989000000|2021-08-03 11:10:00|1344.3|1343.1|1343.4|1342.2|1344.3|1343.1|1343.1|1341.9|53
1627989300000|2021-08-03 11:15:00|1343.3|1342.1|1343.9|1342.7|1344.1|1342.9|1342.8|1341.6|55
1627989600000|2021-08-03 11:20:00|1344.1|1342.9|1342.7|1341.5|1344.3|1343.1|1342.7|1341.5|84
1627989900000|2021-08-03 11:25:00|1342.6|1341.4|1342.7|1341.5|1342.9|1341.7|1342.3|1341.1|126
1627990200000|2021-08-03 11:30:00|1342.6|1341.4|1341.1|1339.9|1342.7|1341.5|1341.1|1339.9|81
1627990500000|2021-08-03 11:35:00|1341.2|1340|1339.6|1338.4|1341.2|1340|1339.6|1338.4|166
1627990800000|2021-08-03 11:40:00|1339.8|1338.6|1338.6|1337.4|1339.8|1338.6|1338.3|1337.1|208
1627991100000|2021-08-03 11:45:00|1338.7|1337.5|1337.6|1336.4|1338.8|1337.6|1337.3|1336.1|390
1627991400000|2021-08-03 11:50:00|1337.3|1336.1|1335.7|1334.5|1337.6|1336.4|1335.6|1334.4|251
1627991700000|2021-08-03 11:55:00|1335.8|1334.6|1337.5|1336.3|1337.6|1336.4|1335.5|1334.3|325
1627992000000|2021-08-03 12:00:00|1337.6|1336.4|1336.3|1335.1|1337.7|1336.5|1336.3|1335.1|239
1627992300000|2021-08-03 12:05:00|1336.2|1335|1337.6|1336.4|1337.6|1336.4|1336.1|1334.9|219
1627992600000|2021-08-03 12:10:00|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1336.8|1335.6|139
1627992900000|2021-08-03 12:15:00|1337.4|1336.2|1336.5|1335.3|1337.6|1336.4|1336.3|1335.1|447
1627993200000|2021-08-03 12:20:00|1336.4|1335.2|1331|1329.8|1336.4|1335.2|1329.3|1328.1|989
1627993500000|2021-08-03 12:25:00|1330.9|1329.7|1331.2|1330|1331.8|1330.6|1329.3|1328.1|491
1627993800000|2021-08-03 12:30:00|1331.3|1330.1|1331.7|1330.5|1333.4|1332.2|1330.9|1329.7|336
1627994100000|2021-08-03 12:35:00|1331.9|1330.7|1330.8|1329.6|1332.1|1330.9|1330.8|1329.6|363
1627994400000|2021-08-03 12:40:00|1330.7|1329.5|1330.6|1329.4|1331.3|1330.1|1330.1|1328.9|280
1627997400000|2021-08-03 13:30:00|1330|1328.8|1333.6|1332.4|1336.6|1335.4|1329.3|1328.1|3439
1627997700000|2021-08-03 13:35:00|1333.4|1332.2|1336.8|1335.6|1337.1|1335.9|1331.6|1330.4|2113
1627998000000|2021-08-03 13:40:00|1336.7|1335.5|1334.6|1333.4|1339.1|1337.9|1334.1|1332.9|1612
1627998300000|2021-08-03 13:45:00|1334.8|1333.6|1328.8|1327.6|1334.8|1333.6|1328.3|1327.1|1767
1627998600000|2021-08-03 13:50:00|1329.1|1327.9|1323.4|1322.2|1329.1|1327.9|1321.1|1319.9|3090
1627998900000|2021-08-03 13:55:00|1323.3|1322.1|1323.2|1322|1326|1324.8|1322.4|1321.2|1288
1627999200000|2021-08-03 14:00:00|1323.3|1322.1|1323.4|1322.2|1324.4|1323.2|1316.9|1315.7|2219
1627999500000|2021-08-03 14:05:00|1323.3|1322.1|1323.4|1322.2|1324.7|1323.5|1322.1|1320.9|964
1627999800000|2021-08-03 14:10:00|1323.3|1322.1|1322|1320.8|1324.4|1323.2|1321.2|1320|622
1628000100000|2021-08-03 14:15:00|1322.1|1320.9|1325.6|1324.4|1325.9|1324.7|1321.3|1320.1|866
1628000400000|2021-08-03 14:20:00|1325.7|1324.5|1324.2|1323|1325.7|1324.5|1321.4|1320.2|722
1628000700000|2021-08-03 14:25:00|1323.9|1322.7|1324.2|1323|1324.4|1323.2|1321.9|1320.7|513
1628001000000|2021-08-03 14:30:00|1324|1322.8|1322.9|1321.7|1324.7|1323.5|1321.9|1320.7|695
1628001300000|2021-08-03 14:35:00|1322.8|1321.6|1320.7|1319.5|1324.1|1322.9|1319.9|1318.7|969
1628001600000|2021-08-03 14:40:00|1320.6|1319.4|1319.2|1318|1320.6|1319.4|1317.9|1316.7|879
1628001900000|2021-08-03 14:45:00|1318.9|1317.7|1320.2|1319|1320.4|1319.2|1317.9|1316.7|1120
1628002200000|2021-08-03 14:50:00|1320.3|1319.1|1318.7|1317.5|1320.3|1319.1|1317.7|1316.5|446
1628002500000|2021-08-03 14:55:00|1318.4|1317.2|1317.7|1316.5|1319.4|1318.2|1316.9|1315.7|714
1628002800000|2021-08-03 15:00:00|1317.5|1316.3|1312.9|1311.7|1317.7|1316.5|1312.7|1311.5|1315
1628003100000|2021-08-03 15:05:00|1313.1|1311.9|1314.9|1313.7|1314.9|1313.7|1311.9|1310.7|1220
1628003400000|2021-08-03 15:10:00|1314.8|1313.6|1314.2|1313|1314.9|1313.7|1313.5|1312.3|651
1628003700000|2021-08-03 15:15:00|1314.1|1312.9|1314.8|1313.6|1316.2|1315|1313.2|1312|731
1628004000000|2021-08-03 15:20:00|1314.9|1313.7|1313.7|1312.5|1315.1|1313.9|1313.4|1312.2|460
1628004300000|2021-08-03 15:25:00|1313.4|1312.2|1314.7|1313.5|1315.7|1314.5|1312.9|1311.7|437
1628004600000|2021-08-03 15:30:00|1314.4|1313.2|1311.4|1310.2|1314.7|1313.5|1311.2|1310|756
1628004900000|2021-08-03 15:35:00|1311.5|1310.3|1313.7|1312.5|1313.9|1312.7|1311.2|1310|784
1628005200000|2021-08-03 15:40:00|1313.6|1312.4|1315.2|1314|1315.4|1314.2|1312.9|1311.7|861
1628005500000|2021-08-03 15:45:00|1315.4|1314.2|1314.7|1313.5|1316.2|1315|1314.4|1313.2|735
1628005800000|2021-08-03 15:50:00|1314.8|1313.6|1316.9|1315.7|1316.9|1315.7|1314.7|1313.5|624
1628006100000|2021-08-03 15:55:00|1317.2|1316|1317.2|1316|1319.4|1318.2|1317.2|1316|747
1628006400000|2021-08-03 16:00:00|1317.3|1316.1|1319.2|1318|1319.6|1318.4|1316.6|1315.4|555
1628006700000|2021-08-03 16:05:00|1318.9|1317.7|1320.4|1319.2|1321.7|1320.5|1318.9|1317.7|663
1628007000000|2021-08-03 16:10:00|1320.7|1319.5|1318.7|1317.5|1321.2|1320|1317.8|1316.6|658
1628007300000|2021-08-03 16:15:00|1318.6|1317.4|1316.9|1315.7|1318.7|1317.5|1316.7|1315.5|415
1628007600000|2021-08-03 16:20:00|1317.2|1316|1322.7|1321.5|1322.7|1321.5|1316.9|1315.7|727
1628007900000|2021-08-03 16:25:00|1322.9|1321.7|1324.2|1323|1324.7|1323.5|1322.2|1321|804
1628008200000|2021-08-03 16:30:00|1323.9|1322.7|1321.7|1320.5|1323.9|1322.7|1321.7|1320.5|391
1628008500000|2021-08-03 16:35:00|1321.9|1320.7|1321.7|1320.5|1322.7|1321.5|1321.2|1320|244
1628008800000|2021-08-03 16:40:00|1321.4|1320.2|1320.2|1319|1322.2|1321|1319.9|1318.7|423
1628009100000|2021-08-03 16:45:00|1320.4|1319.2|1319.2|1318|1320.9|1319.7|1318.4|1317.2|513
1628009400000|2021-08-03 16:50:00|1318.9|1317.7|1320.7|1319.5|1320.7|1319.5|1318.8|1317.6|326
1628009700000|2021-08-03 16:55:00|1320.8|1319.6|1320.3|1319.1|1320.8|1319.6|1319.7|1318.5|472
1628010000000|2021-08-03 17:00:00|1320.4|1319.2|1321.2|1320|1321.4|1320.2|1319.2|1318|563
1628010300000|2021-08-03 17:05:00|1321.3|1320.1|1320.9|1319.7|1321.4|1320.2|1319.9|1318.7|450
1628010600000|2021-08-03 17:10:00|1320.8|1319.6|1321.8|1320.6|1321.9|1320.7|1320|1318.8|315
1628010900000|2021-08-03 17:15:00|1321.9|1320.7|1320.9|1319.7|1322.2|1321|1320.1|1318.9|447
1628011200000|2021-08-03 17:20:00|1321|1319.8|1320.2|1319|1321.3|1320.1|1319.4|1318.2|243
1628011500000|2021-08-03 17:25:00|1320.4|1319.2|1320.7|1319.5|1320.9|1319.7|1319.9|1318.7|262
1628011800000|2021-08-03 17:30:00|1320.9|1319.7|1320.8|1319.6|1321.4|1320.2|1319.9|1318.7|333
1628012100000|2021-08-03 17:35:00|1320.9|1319.7|1319.8|1318.6|1321.5|1320.3|1319.6|1318.4|212
1628012400000|2021-08-03 17:40:00|1319.9|1318.7|1321.4|1320.2|1321.7|1320.5|1319.7|1318.5|192
1628012700000|2021-08-03 17:45:00|1321.7|1320.5|1322.2|1321|1323.2|1322|1321.7|1320.5|445
1628013000000|2021-08-03 17:50:00|1322.4|1321.2|1322.6|1321.4|1322.9|1321.7|1322.2|1321|331
1628013300000|2021-08-03 17:55:00|1322.7|1321.5|1323.2|1322|1324.2|1323|1321.4|1320.2|532
1628013600000|2021-08-03 18:00:00|1323.4|1322.2|1321.7|1320.5|1323.9|1322.7|1321.6|1320.4|565
1628013900000|2021-08-03 18:05:00|1321.6|1320.4|1321.9|1320.7|1322.7|1321.5|1321.2|1320|723
1628014200000|2021-08-03 18:10:00|1321.4|1320.2|1322.4|1321.2|1323.2|1322|1320.4|1319.2|2025
1628014500000|2021-08-03 18:15:00|1322.6|1321.4|1322.2|1321|1323.2|1322|1321.4|1320.2|1038
1628035200000|2021-08-04 00:00:00|1325.5|1324.3|1326.4|1325.2|1327.2|1326|1324.5|1323.3|696
1628035500000|2021-08-04 00:05:00|1326.5|1325.3|1326|1324.8|1326.9|1325.7|1325.2|1324|121
1628035800000|2021-08-04 00:10:00|1325.9|1324.7|1324.7|1323.5|1326.5|1325.3|1324.7|1323.5|170
1628036100000|2021-08-04 00:15:00|1324.9|1323.7|1323.9|1322.7|1326.2|1325|1323.9|1322.7|220
1628036400000|2021-08-04 00:20:00|1324|1322.8|1323.6|1322.4|1324.2|1323|1322.9|1321.7|140
1628036700000|2021-08-04 00:25:00|1323.7|1322.5|1323.4|1322.2|1323.8|1322.6|1322.7|1321.5|42
1628037000000|2021-08-04 00:30:00|1323.6|1322.4|1323|1321.8|1323.8|1322.6|1322.9|1321.7|54
1628037300000|2021-08-04 00:35:00|1323.1|1321.9|1323.2|1322|1323.6|1322.4|1322.9|1321.7|31
1628037600000|2021-08-04 00:40:00|1323.3|1322.1|1323.3|1322.1|1323.5|1322.3|1323.2|1322|32
1628037900000|2021-08-04 00:45:00|1323.2|1322|1321|1319.8|1323.2|1322|1320.5|1319.3|135
1628038200000|2021-08-04 00:50:00|1321.3|1320.1|1321.5|1320.3|1322.3|1321.1|1321.3|1320.1|41
1628038500000|2021-08-04 00:55:00|1321.4|1320.2|1321|1319.8|1321.8|1320.6|1320.7|1319.5|46
1628038800000|2021-08-04 01:00:00|1320.9|1319.7|1320.9|1319.7|1321.2|1320|1319.9|1318.7|88
1628039100000|2021-08-04 01:05:00|1321|1319.8|1321.4|1320.2|1321.7|1320.5|1320.9|1319.7|86
1628039400000|2021-08-04 01:10:00|1321.5|1320.3|1321.4|1320.2|1321.6|1320.4|1320.9|1319.7|30
1628039700000|2021-08-04 01:15:00|1321.5|1320.3|1321|1319.8|1321.7|1320.5|1319.9|1318.7|277
1628040000000|2021-08-04 01:20:00|1321.3|1320.1|1322.7|1321.5|1322.7|1321.5|1321.2|1320|132
1628040300000|2021-08-04 01:25:00|1322.9|1321.7|1322.7|1321.5|1323|1321.8|1321.7|1320.5|82
1628040600000|2021-08-04 01:30:00|1322.6|1321.4|1322.9|1321.7|1323.2|1322|1322.2|1321|113
1628040900000|2021-08-04 01:35:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1321.9|1320.7|138
1628041200000|2021-08-04 01:40:00|1322.8|1321.6|1322|1320.8|1322.9|1321.7|1322|1320.8|17
1628041500000|2021-08-04 01:45:00|1322.2|1321|1322|1320.8|1322.7|1321.5|1321.9|1320.7|23
1628041800000|2021-08-04 01:50:00|1322.1|1320.9|1323.4|1322.2|1323.4|1322.2|1322|1320.8|47
1628042100000|2021-08-04 01:55:00|1323.6|1322.4|1323.4|1322.2|1324.7|1323.5|1323.4|1322.2|178
1628042400000|2021-08-04 02:00:00|1323.5|1322.3|1325.4|1324.2|1325.4|1324.2|1323.5|1322.3|113
1628042700000|2021-08-04 02:05:00|1325.3|1324.1|1325.2|1324|1325.8|1324.6|1324.9|1323.7|120
1628043000000|2021-08-04 02:10:00|1325.1|1323.9|1325.2|1324|1325.5|1324.3|1324.7|1323.5|52
1628043300000|2021-08-04 02:15:00|1324.9|1323.7|1324.3|1323.1|1324.9|1323.7|1324.2|1323|26
1628043600000|2021-08-04 02:20:00|1324.2|1323|1323.9|1322.7|1324.5|1323.3|1323.9|1322.7|22
1628043900000|2021-08-04 02:25:00|1324|1322.8|1324.4|1323.2|1324.7|1323.5|1323.7|1322.5|21
1628044200000|2021-08-04 02:30:00|1324.3|1323.1|1325.5|1324.3|1325.7|1324.5|1324.3|1323.1|61
1628044500000|2021-08-04 02:35:00|1325.7|1324.5|1325.4|1324.2|1326|1324.8|1325.4|1324.2|60
1628044800000|2021-08-04 02:40:00|1324.9|1323.7|1325.4|1324.2|1325.7|1324.5|1324.7|1323.5|89
1628045100000|2021-08-04 02:45:00|1325.5|1324.3|1325.2|1324|1326.7|1325.5|1325.2|1324|163
1628045400000|2021-08-04 02:50:00|1325|1323.8|1326.3|1325.1|1326.3|1325.1|1324.9|1323.7|21
1628045700000|2021-08-04 02:55:00|1326.2|1325|1326.2|1325|1326.4|1325.2|1325.7|1324.5|50
1628046000000|2021-08-04 03:00:00|1326.1|1324.9|1326.7|1325.5|1326.9|1325.7|1325.8|1324.6|113
1628046300000|2021-08-04 03:05:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326|1324.8|113
1628046600000|2021-08-04 03:10:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.7|1325.5|116
1628046900000|2021-08-04 03:15:00|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.2|1325|110
1628047200000|2021-08-04 03:20:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.2|1325|60
1628047500000|2021-08-04 03:25:00|1326.8|1325.6|1326.8|1325.6|1327.2|1326|1326.2|1325|156
1628047800000|2021-08-04 03:30:00|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.4|1325.2|12
1628048100000|2021-08-04 03:35:00|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1326.9|1325.7|57
1628048400000|2021-08-04 03:40:00|1327.2|1326|1327.2|1326|1327.2|1326|1326.9|1325.7|71
1628048700000|2021-08-04 03:45:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|16
1628049000000|2021-08-04 03:50:00|1327|1325.8|1326.9|1325.7|1327.1|1325.9|1326.6|1325.4|64
1628049300000|2021-08-04 03:55:00|1327|1325.8|1326.7|1325.5|1327.2|1326|1326.7|1325.5|66
1628049600000|2021-08-04 04:00:00|1326.8|1325.6|1326.4|1325.2|1326.8|1325.6|1326.1|1324.9|25
1628049900000|2021-08-04 04:05:00|1326.5|1325.3|1326.2|1325|1327|1325.8|1325.8|1324.6|51
1628050200000|2021-08-04 04:10:00|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|14
1628050500000|2021-08-04 04:15:00|1326.3|1325.1|1326|1324.8|1326.4|1325.2|1325.9|1324.7|20
1628050800000|2021-08-04 04:20:00|1326.1|1324.9|1326.4|1325.2|1326.7|1325.5|1325.6|1324.4|95
1628051100000|2021-08-04 04:25:00|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.1|1324.9|20
1628051400000|2021-08-04 04:30:00|1326.3|1325.1|1325.8|1324.6|1326.3|1325.1|1325.6|1324.4|22
1628051700000|2021-08-04 04:35:00|1325.7|1324.5|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|16
1628052000000|2021-08-04 04:40:00|1325.6|1324.4|1325.8|1324.6|1325.9|1324.7|1325.6|1324.4|7
1628052300000|2021-08-04 04:45:00|1325.9|1324.7|1326.5|1325.3|1326.7|1325.5|1325.9|1324.7|17
1628052600000|2021-08-04 04:50:00|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|22
1628052900000|2021-08-04 04:55:00|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.2|1325|18
1628053200000|2021-08-04 05:00:00|1326.3|1325.1|1325.7|1324.5|1326.3|1325.1|1325.7|1324.5|18
1628053500000|2021-08-04 05:05:00|1325.6|1324.4|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|19
1628053800000|2021-08-04 05:10:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|13
1628054100000|2021-08-04 05:15:00|1326|1324.8|1325.3|1324.1|1326.3|1325.1|1325.2|1324|62
1628054400000|2021-08-04 05:20:00|1325.4|1324.2|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|18
1628054700000|2021-08-04 05:25:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|31
1628055000000|2021-08-04 05:30:00|1325.8|1324.6|1327.6|1326.4|1327.9|1326.7|1325.7|1324.5|153
1628055300000|2021-08-04 05:35:00|1327.7|1326.5|1327.6|1326.4|1328.5|1327.3|1327.2|1326|176
1628055600000|2021-08-04 05:40:00|1327.5|1326.3|1328.7|1327.5|1328.9|1327.7|1327.5|1326.3|219
1628055900000|2021-08-04 05:45:00|1328.6|1327.4|1329.2|1328|1329.2|1328|1327.9|1326.7|46
1628056200000|2021-08-04 05:50:00|1329.1|1327.9|1328.6|1327.4|1329.4|1328.2|1328.4|1327.2|320
1628056500000|2021-08-04 05:55:00|1328.4|1327.2|1328.1|1326.9|1329.4|1328.2|1327.7|1326.5|242
1628056800000|2021-08-04 06:00:00|1328|1326.8|1326.6|1325.4|1328.2|1327|1326.4|1325.2|555
1628057100000|2021-08-04 06:05:00|1326.4|1325.2|1326.8|1325.6|1326.8|1325.6|1325.8|1324.6|64
1628057400000|2021-08-04 06:10:00|1326.9|1325.7|1327.9|1326.7|1327.9|1326.7|1326.9|1325.7|133
1628057700000|2021-08-04 06:15:00|1328|1326.8|1328.7|1327.5|1328.7|1327.5|1327.9|1326.7|149
1628058000000|2021-08-04 06:20:00|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|111
1628058300000|2021-08-04 06:25:00|1328.8|1327.6|1329.4|1328.2|1329.5|1328.3|1328.7|1327.5|146
1628058600000|2021-08-04 06:30:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1328.7|1327.5|113
1628058900000|2021-08-04 06:35:00|1329.4|1328.2|1330|1328.8|1330.1|1328.9|1329.3|1328.1|79
1628059200000|2021-08-04 06:40:00|1330.2|1329|1330.2|1329|1330.2|1329|1329.9|1328.7|56
1628059500000|2021-08-04 06:45:00|1330.4|1329.2|1330.2|1329|1330.7|1329.5|1329.9|1328.7|131
1628059800000|2021-08-04 06:50:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.7|1328.5|154
1628060100000|2021-08-04 06:55:00|1329.9|1328.7|1329.5|1328.3|1330.2|1329|1329.4|1328.2|57
1628060400000|2021-08-04 07:00:00|1329.4|1328.2|1329.4|1328.2|1329.9|1328.7|1329.1|1327.9|52
1628060700000|2021-08-04 07:05:00|1329.5|1328.3|1330.2|1329|1330.2|1329|1329.4|1328.2|55
1628061000000|2021-08-04 07:10:00|1330.1|1328.9|1328.3|1327.1|1330.1|1328.9|1328.2|1327|47
1628061300000|2021-08-04 07:15:00|1328.2|1327|1328|1326.8|1328.6|1327.4|1327.9|1326.7|49
1628061600000|2021-08-04 07:20:00|1328.1|1326.9|1329.3|1328.1|1329.3|1328.1|1327.8|1326.6|110
1628061900000|2021-08-04 07:25:00|1329.4|1328.2|1330.1|1328.9|1330.6|1329.4|1329.4|1328.2|126
1628062200000|2021-08-04 07:30:00|1330.2|1329|1328.5|1327.3|1330.3|1329.1|1328.1|1326.9|101
1628062500000|2021-08-04 07:35:00|1328.4|1327.2|1328.7|1327.5|1328.9|1327.7|1327.9|1326.7|63
1628062800000|2021-08-04 07:40:00|1328.4|1327.2|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|35
1628063100000|2021-08-04 07:45:00|1327.8|1326.6|1327.2|1326|1328.3|1327.1|1327.1|1325.9|139
1628063400000|2021-08-04 07:50:00|1327.3|1326.1|1326.3|1325.1|1327.9|1326.7|1326.3|1325.1|78
1628063700000|2021-08-04 07:55:00|1326.4|1325.2|1327.3|1326.1|1327.4|1326.2|1326.4|1325.2|81
1628064000000|2021-08-04 08:00:00|1327.4|1326.2|1327.9|1326.7|1328.4|1327.2|1327.4|1326.2|138
1628064300000|2021-08-04 08:05:00|1327.8|1326.6|1329.1|1327.9|1329.1|1327.9|1327.6|1326.4|102
1628064600000|2021-08-04 08:10:00|1328.8|1327.6|1328.1|1326.9|1328.8|1327.6|1328.1|1326.9|24
1628064900000|2021-08-04 08:15:00|1328.2|1327|1327.4|1326.2|1328.3|1327.1|1327.4|1326.2|34
1628065200000|2021-08-04 08:20:00|1327.3|1326.1|1327.8|1326.6|1327.9|1326.7|1326.7|1325.5|35
1628065500000|2021-08-04 08:25:00|1327.7|1326.5|1328.4|1327.2|1328.4|1327.2|1327.6|1326.4|34
1628065800000|2021-08-04 08:30:00|1328.2|1327|1326.9|1325.7|1328.2|1327|1326.9|1325.7|20
1628066100000|2021-08-04 08:35:00|1327|1325.8|1327.2|1326|1327.2|1326|1326.5|1325.3|27
1628066400000|2021-08-04 08:40:00|1327.1|1325.9|1327.6|1326.4|1327.8|1326.6|1326.8|1325.6|54
1628066700000|2021-08-04 08:45:00|1327.5|1326.3|1327.7|1326.5|1328.5|1327.3|1327.4|1326.2|124
1628067000000|2021-08-04 08:50:00|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327.2|1326|37
1628067300000|2021-08-04 08:55:00|1327.2|1326|1326.4|1325.2|1327.3|1326.1|1326.4|1325.2|82
1628067600000|2021-08-04 09:00:00|1326.5|1325.3|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|68
1628067900000|2021-08-04 09:05:00|1326.8|1325.6|1327.1|1325.9|1327.6|1326.4|1326.4|1325.2|161
1628068200000|2021-08-04 09:10:00|1327.3|1326.1|1327.3|1326.1|1327.8|1326.6|1326.8|1325.6|65
1628068500000|2021-08-04 09:15:00|1327.2|1326|1327.3|1326.1|1327.6|1326.4|1327|1325.8|23
1628068800000|2021-08-04 09:20:00|1327.4|1326.2|1327.6|1326.4|1328.4|1327.2|1327.3|1326.1|112
1628069100000|2021-08-04 09:25:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|103
1628069400000|2021-08-04 09:30:00|1327.8|1326.6|1327.2|1326|1328|1326.8|1326.9|1325.7|102
1628069700000|2021-08-04 09:35:00|1327.5|1326.3|1328.4|1327.2|1328.4|1327.2|1327.4|1326.2|24
1628070000000|2021-08-04 09:40:00|1328.2|1327|1326.9|1325.7|1328.5|1327.3|1326.8|1325.6|84
1628070300000|2021-08-04 09:45:00|1327.1|1325.9|1326.7|1325.5|1327.8|1326.6|1326.7|1325.5|52
1628070600000|2021-08-04 09:50:00|1326.9|1325.7|1327.3|1326.1|1327.4|1326.2|1326.5|1325.3|43
1628070900000|2021-08-04 09:55:00|1327.2|1326|1326.4|1325.2|1327.4|1326.2|1326.4|1325.2|39
1628071200000|2021-08-04 10:00:00|1326.7|1325.5|1326.4|1325.2|1327.3|1326.1|1326.4|1325.2|35
1628071500000|2021-08-04 10:05:00|1326.1|1324.9|1325|1323.8|1326.1|1324.9|1324.9|1323.7|119
1628071800000|2021-08-04 10:10:00|1324.9|1323.7|1325.7|1324.5|1325.9|1324.7|1324.6|1323.4|68
1628072100000|2021-08-04 10:15:00|1325.3|1324.1|1323.7|1322.5|1325.3|1324.1|1323.1|1321.9|251
1628072400000|2021-08-04 10:20:00|1323.8|1322.6|1323.1|1321.9|1323.9|1322.7|1322.7|1321.5|158
1628072700000|2021-08-04 10:25:00|1323.2|1322|1323.8|1322.6|1323.9|1322.7|1323|1321.8|58
1628073000000|2021-08-04 10:30:00|1323.9|1322.7|1325.2|1324|1325.2|1324|1323.8|1322.6|26
1628073300000|2021-08-04 10:35:00|1325.3|1324.1|1326|1324.8|1326.4|1325.2|1325.3|1324.1|54
1628073600000|2021-08-04 10:40:00|1325.8|1324.6|1326|1324.8|1326.4|1325.2|1325.2|1324|42
1628073900000|2021-08-04 10:45:00|1326.3|1325.1|1326.3|1325.1|1326.4|1325.2|1325.7|1324.5|20
1628074200000|2021-08-04 10:50:00|1326.4|1325.2|1327|1325.8|1327.6|1326.4|1326.2|1325|37
1628074500000|2021-08-04 10:55:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.3|1325.1|29
1628074800000|2021-08-04 11:00:00|1326.8|1325.6|1325.4|1324.2|1327.2|1326|1325.3|1324.1|240
1628075100000|2021-08-04 11:05:00|1325.3|1324.1|1325.9|1324.7|1326.4|1325.2|1324.9|1323.7|225
1628075400000|2021-08-04 11:10:00|1326|1324.8|1326.4|1325.2|1326.8|1325.6|1325.5|1324.3|171
1628075700000|2021-08-04 11:15:00|1326.5|1325.3|1326.5|1325.3|1327.2|1326|1326.2|1325|104
1628076000000|2021-08-04 11:20:00|1326.7|1325.5|1327.4|1326.2|1327.7|1326.5|1326.4|1325.2|74
1628076300000|2021-08-04 11:25:00|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1326.9|1325.7|113
1628076600000|2021-08-04 11:30:00|1327.6|1326.4|1327.8|1326.6|1327.9|1326.7|1326.9|1325.7|72
1628076900000|2021-08-04 11:35:00|1327.7|1326.5|1328.9|1327.7|1328.9|1327.7|1327.7|1326.5|171
1628077200000|2021-08-04 11:40:00|1329|1327.8|1327.8|1326.6|1329.4|1328.2|1327.7|1326.5|174
1628077500000|2021-08-04 11:45:00|1327.7|1326.5|1325.2|1324|1327.7|1326.5|1324.9|1323.7|110
1628077800000|2021-08-04 11:50:00|1325.5|1324.3|1325|1323.8|1325.7|1324.5|1324.4|1323.2|223
1628078100000|2021-08-04 11:55:00|1325.1|1323.9|1325.9|1324.7|1326.4|1325.2|1324.9|1323.7|191
1628078400000|2021-08-04 12:00:00|1325.8|1324.6|1326.4|1325.2|1326.9|1325.7|1325.4|1324.2|121
1628078700000|2021-08-04 12:05:00|1326.2|1325|1326.4|1325.2|1327.2|1326|1325.7|1324.5|84
1628079000000|2021-08-04 12:10:00|1326.3|1325.1|1325.2|1324|1326.4|1325.2|1324.8|1323.6|71
1628079300000|2021-08-04 12:15:00|1325.1|1323.9|1325|1323.8|1325.6|1324.4|1324.2|1323|207
1628079600000|2021-08-04 12:20:00|1325.1|1323.9|1323.9|1322.7|1325.1|1323.9|1323.7|1322.5|106
1628079900000|2021-08-04 12:25:00|1324|1322.8|1323.3|1322.1|1324.8|1323.6|1323.2|1322|146
1628080200000|2021-08-04 12:30:00|1323.5|1322.3|1323.4|1322.2|1324.2|1323|1323.1|1321.9|169
1628080500000|2021-08-04 12:35:00|1323.3|1322.1|1323.8|1322.6|1323.8|1322.6|1322.7|1321.5|64
1628080800000|2021-08-04 12:40:00|1323.9|1322.7|1324.8|1323.6|1324.9|1323.7|1323.5|1322.3|131
1628083800000|2021-08-04 13:30:00|1326.2|1325|1329.4|1328.2|1330.2|1329|1325.4|1324.2|2460
1628084100000|2021-08-04 13:35:00|1329.5|1328.3|1329.6|1328.4|1331|1329.8|1329.2|1328|1484
1628084400000|2021-08-04 13:40:00|1329.5|1328.3|1325.9|1324.7|1329.7|1328.5|1325.9|1324.7|1446
1628084700000|2021-08-04 13:45:00|1326|1324.8|1330.7|1329.5|1330.7|1329.5|1325.5|1324.3|1161
1628085000000|2021-08-04 13:50:00|1330.6|1329.4|1330.5|1329.3|1331.2|1330|1329.1|1327.9|990
1628085300000|2021-08-04 13:55:00|1330.6|1329.4|1329.8|1328.6|1330.6|1329.4|1327.9|1326.7|796
1628085600000|2021-08-04 14:00:00|1329.9|1328.7|1329.5|1328.3|1331.2|1330|1328.6|1327.4|899
1628085900000|2021-08-04 14:05:00|1329.6|1328.4|1328.9|1327.7|1329.9|1328.7|1327.6|1326.4|559
1628086200000|2021-08-04 14:10:00|1329.5|1328.3|1327.6|1326.4|1330.2|1329|1327.6|1326.4|889
1628086500000|2021-08-04 14:15:00|1327.7|1326.5|1327.4|1326.2|1327.9|1326.7|1326.5|1325.3|702
1628086800000|2021-08-04 14:20:00|1327.5|1326.3|1325.7|1324.5|1327.9|1326.7|1325.6|1324.4|1152
1628087100000|2021-08-04 14:25:00|1325.8|1324.6|1325.4|1324.2|1325.8|1324.6|1324.4|1323.2|682
1628087400000|2021-08-04 14:30:00|1325.2|1324|1326.4|1325.2|1326.5|1325.3|1323.6|1322.4|1012
1628087700000|2021-08-04 14:35:00|1326.5|1325.3|1326.9|1325.7|1327.9|1326.7|1325.7|1324.5|491
1628088000000|2021-08-04 14:40:00|1326.6|1325.4|1326.1|1324.9|1327.6|1326.4|1325.9|1324.7|395
1628088300000|2021-08-04 14:45:00|1325.9|1324.7|1325.4|1324.2|1327.3|1326.1|1325.1|1323.9|406
1628088600000|2021-08-04 14:50:00|1325.6|1324.4|1326.4|1325.2|1327.1|1325.9|1325.4|1324.2|282
1628088900000|2021-08-04 14:55:00|1326.3|1325.1|1326.6|1325.4|1327.1|1325.9|1325.9|1324.7|358
1628089200000|2021-08-04 15:00:00|1326.9|1325.7|1329|1327.8|1329.2|1328|1326.9|1325.7|535
1628089500000|2021-08-04 15:05:00|1328.8|1327.6|1327.9|1326.7|1329.4|1328.2|1327.9|1326.7|373
1628089800000|2021-08-04 15:10:00|1327.8|1326.6|1327.1|1325.9|1328|1326.8|1326.9|1325.7|380
1628090100000|2021-08-04 15:15:00|1327|1325.8|1325.9|1324.7|1328|1326.8|1325.6|1324.4|678
1628090400000|2021-08-04 15:20:00|1326|1324.8|1325.9|1324.7|1326.4|1325.2|1324.9|1323.7|349
1628090700000|2021-08-04 15:25:00|1325.8|1324.6|1326.8|1325.6|1327|1325.8|1325.7|1324.5|566
1628091000000|2021-08-04 15:30:00|1326.9|1325.7|1325.6|1324.4|1326.9|1325.7|1325.4|1324.2|309
1628091300000|2021-08-04 15:35:00|1325.4|1324.2|1323.7|1322.5|1326.4|1325.2|1323.4|1322.2|738
1628091600000|2021-08-04 15:40:00|1323.6|1322.4|1321.2|1320|1323.6|1322.4|1320.9|1319.7|1099
1628091900000|2021-08-04 15:45:00|1321.4|1320.2|1319.9|1318.7|1321.4|1320.2|1319.2|1318|757
1628092200000|2021-08-04 15:50:00|1319.7|1318.5|1317|1315.8|1319.9|1318.7|1316.4|1315.2|846
1628092500000|2021-08-04 15:55:00|1317.2|1316|1319.1|1317.9|1319.9|1318.7|1317.2|1316|547
1628092800000|2021-08-04 16:00:00|1319.2|1318|1319.9|1318.7|1319.9|1318.7|1317.9|1316.7|464
1628093100000|2021-08-04 16:05:00|1319.7|1318.5|1320.2|1319|1321|1319.8|1319.5|1318.3|376
1628093400000|2021-08-04 16:10:00|1320|1318.8|1319.7|1318.5|1320.7|1319.5|1319.4|1318.2|321
1628093700000|2021-08-04 16:15:00|1319.9|1318.7|1316.9|1315.7|1320.7|1319.5|1316.5|1315.3|459
1628094000000|2021-08-04 16:20:00|1316.8|1315.6|1317.4|1316.2|1318.2|1317|1316.4|1315.2|794
1628094300000|2021-08-04 16:25:00|1317.5|1316.3|1317.7|1316.5|1318.2|1317|1317|1315.8|712
1628094600000|2021-08-04 16:30:00|1317.5|1316.3|1319.9|1318.7|1320.7|1319.5|1316.9|1315.7|547
1628094900000|2021-08-04 16:35:00|1319.7|1318.5|1322.2|1321|1322.2|1321|1319.7|1318.5|298
1628095200000|2021-08-04 16:40:00|1322|1320.8|1323.2|1322|1323.7|1322.5|1322|1320.8|421
1628095500000|2021-08-04 16:45:00|1323.1|1321.9|1325|1323.8|1325|1323.8|1322.9|1321.7|495
1628095800000|2021-08-04 16:50:00|1325.2|1324|1329.4|1328.2|1329.7|1328.5|1325.2|1324|1546
1628096100000|2021-08-04 16:55:00|1329.2|1328|1328.1|1326.9|1330.1|1328.9|1327.9|1326.7|658
1628096400000|2021-08-04 17:00:00|1328|1326.8|1327.6|1326.4|1328.1|1326.9|1326.9|1325.7|336
1628096700000|2021-08-04 17:05:00|1327.7|1326.5|1329.2|1328|1329.3|1328.1|1327.6|1326.4|227
1628097000000|2021-08-04 17:10:00|1329.1|1327.9|1329.7|1328.5|1329.7|1328.5|1328.9|1327.7|276
1628097300000|2021-08-04 17:15:00|1329.6|1328.4|1330|1328.8|1331.1|1329.9|1328.9|1327.7|297
1628097600000|2021-08-04 17:20:00|1329.9|1328.7|1327.9|1326.7|1330.1|1328.9|1327.6|1326.4|362
1628097900000|2021-08-04 17:25:00|1328|1326.8|1328.5|1327.3|1329|1327.8|1327.8|1326.6|760
1628098200000|2021-08-04 17:30:00|1328.6|1327.4|1330.6|1329.4|1331.1|1329.9|1328.5|1327.3|467
1628098500000|2021-08-04 17:35:00|1330.7|1329.5|1331.7|1330.5|1331.8|1330.6|1330|1328.8|372
1628098800000|2021-08-04 17:40:00|1331.6|1330.4|1331.1|1329.9|1331.8|1330.6|1330.4|1329.2|343
1628099100000|2021-08-04 17:45:00|1331|1329.8|1330.3|1329.1|1331|1329.8|1330|1328.8|316
1628099400000|2021-08-04 17:50:00|1330.4|1329.2|1329.8|1328.6|1330.8|1329.6|1329.3|1328.1|292
1628099700000|2021-08-04 17:55:00|1329.5|1328.3|1328.5|1327.3|1329.7|1328.5|1327.5|1326.3|487
1628100000000|2021-08-04 18:00:00|1328.3|1327.1|1329.3|1328.1|1329.5|1328.3|1327.3|1326.1|707
1628100300000|2021-08-04 18:05:00|1329.1|1327.9|1328|1326.8|1329.5|1328.3|1327.3|1326.1|512
1628100600000|2021-08-04 18:10:00|1328.1|1326.9|1328.1|1326.9|1329.8|1328.6|1327.2|1326|1971
1628100900000|2021-08-04 18:15:00|1328|1326.8|1329.2|1328|1329.3|1328.1|1328|1326.8|1362
1628121600000|2021-08-05 00:00:00|1328.8|1327.6|1326.1|1324.9|1329.3|1328.1|1325.6|1324.4|319
1628121900000|2021-08-05 00:05:00|1326.3|1325.1|1326.6|1325.4|1326.9|1325.7|1324.8|1323.6|534
1628122200000|2021-08-05 00:10:00|1326.7|1325.5|1327.2|1326|1327.2|1326|1326.5|1325.3|86
1628122500000|2021-08-05 00:15:00|1327.1|1325.9|1327|1325.8|1327.4|1326.2|1326.8|1325.6|69
1628122800000|2021-08-05 00:20:00|1327.1|1325.9|1326.1|1324.9|1327.4|1326.2|1325.9|1324.7|129
1628123100000|2021-08-05 00:25:00|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1324.9|1323.7|207
1628123400000|2021-08-05 00:30:00|1326.6|1325.4|1326.6|1325.4|1326.9|1325.7|1326.2|1325|19
1628123700000|2021-08-05 00:35:00|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.2|1325|17
1628124000000|2021-08-05 00:40:00|1326.6|1325.4|1327|1325.8|1327|1325.8|1326.2|1325|21
1628124300000|2021-08-05 00:45:00|1327.1|1325.9|1327.3|1326.1|1327.4|1326.2|1326.8|1325.6|17
1628124600000|2021-08-05 00:50:00|1327.2|1326|1327.6|1326.4|1327.6|1326.4|1327.1|1325.9|12
1628124900000|2021-08-05 00:55:00|1327.5|1326.3|1327|1325.8|1327.6|1326.4|1327|1325.8|19
1628125200000|2021-08-05 01:00:00|1327.1|1325.9|1325.3|1324.1|1327.1|1325.9|1325.3|1324.1|86
1628125500000|2021-08-05 01:05:00|1325|1323.8|1325.4|1324.2|1325.8|1324.6|1325|1323.8|92
1628125800000|2021-08-05 01:10:00|1325.6|1324.4|1324.5|1323.3|1325.8|1324.6|1324.2|1323|107
1628126100000|2021-08-05 01:15:00|1324.4|1323.2|1325.3|1324.1|1325.3|1324.1|1324.3|1323.1|42
1628126400000|2021-08-05 01:20:00|1325|1323.8|1324.8|1323.6|1325.3|1324.1|1324.6|1323.4|8
1628126700000|2021-08-05 01:25:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|33
1628127000000|2021-08-05 01:30:00|1324.3|1323.1|1324.8|1323.6|1324.8|1323.6|1324.2|1323|27
1628127300000|2021-08-05 01:35:00|1324.4|1323.2|1323|1321.8|1324.4|1323.2|1322.8|1321.6|49
1628127600000|2021-08-05 01:40:00|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|37
1628127900000|2021-08-05 01:45:00|1323.6|1322.4|1323.5|1322.3|1323.9|1322.7|1323.4|1322.2|13
1628128200000|2021-08-05 01:50:00|1323.4|1322.2|1323.8|1322.6|1323.9|1322.7|1323.4|1322.2|13
1628128500000|2021-08-05 01:55:00|1323.9|1322.7|1324.4|1323.2|1324.4|1323.2|1323.3|1322.1|17
1628128800000|2021-08-05 02:00:00|1324.3|1323.1|1324|1322.8|1324.5|1323.3|1323.9|1322.7|14
1628129100000|2021-08-05 02:05:00|1323.9|1322.7|1324.3|1323.1|1324.3|1323.1|1323.7|1322.5|13
1628129400000|2021-08-05 02:10:00|1324.5|1323.3|1324.8|1323.6|1325.3|1324.1|1324.4|1323.2|30
1628129700000|2021-08-05 02:15:00|1324.5|1323.3|1323.7|1322.5|1324.5|1323.3|1323.6|1322.4|18
1628130000000|2021-08-05 02:20:00|1323.8|1322.6|1324.1|1322.9|1324.1|1322.9|1323.6|1322.4|37
1628130300000|2021-08-05 02:25:00|1324|1322.8|1323.9|1322.7|1324.1|1322.9|1323.6|1322.4|7
1628130600000|2021-08-05 02:30:00|1324|1322.8|1325.9|1324.7|1325.9|1324.7|1324|1322.8|57
1628130900000|2021-08-05 02:35:00|1325.6|1324.4|1326.9|1325.7|1327.4|1326.2|1325.6|1324.4|165
1628131200000|2021-08-05 02:40:00|1326.5|1325.3|1326.8|1325.6|1327.1|1325.9|1326.5|1325.3|25
1628131500000|2021-08-05 02:45:00|1326.6|1325.4|1326.3|1325.1|1327|1325.8|1326.3|1325.1|17
1628131800000|2021-08-05 02:50:00|1326.4|1325.2|1326|1324.8|1326.6|1325.4|1325.7|1324.5|37
1628132100000|2021-08-05 02:55:00|1326.1|1324.9|1326.2|1325|1326.6|1325.4|1326.1|1324.9|12
1628132400000|2021-08-05 03:00:00|1326.3|1325.1|1327|1325.8|1327.4|1326.2|1326.2|1325|73
1628132700000|2021-08-05 03:05:00|1326.8|1325.6|1327.6|1326.4|1327.6|1326.4|1326.8|1325.6|164
1628133000000|2021-08-05 03:10:00|1327.7|1326.5|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|226
1628133300000|2021-08-05 03:15:00|1328.8|1327.6|1328.6|1327.4|1329.1|1327.9|1328.5|1327.3|151
1628133600000|2021-08-05 03:20:00|1328.9|1327.7|1328.3|1327.1|1328.9|1327.7|1328.1|1326.9|41
1628133900000|2021-08-05 03:25:00|1328.2|1327|1328.2|1327|1328.9|1327.7|1328.1|1326.9|110
1628134200000|2021-08-05 03:30:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1327.8|1326.6|8
1628134500000|2021-08-05 03:35:00|1328.2|1327|1328.5|1327.3|1328.6|1327.4|1328.1|1326.9|6
1628134800000|2021-08-05 03:40:00|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628135100000|2021-08-05 03:45:00|1328.1|1326.9|1328.5|1327.3|1328.6|1327.4|1327.9|1326.7|23
1628135400000|2021-08-05 03:50:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1628135700000|2021-08-05 03:55:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|4
1628136000000|2021-08-05 04:00:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|4
1628136300000|2021-08-05 04:05:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|1
1628136600000|2021-08-05 04:10:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628136900000|2021-08-05 04:15:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|3
1628137200000|2021-08-05 04:20:00|1327.9|1326.7|1327.5|1326.3|1328.3|1327.1|1327.3|1326.1|12
1628137500000|2021-08-05 04:25:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|7
1628137800000|2021-08-05 04:30:00|1327.4|1326.2|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|17
1628138100000|2021-08-05 04:35:00|1327.5|1326.3|1327.3|1326.1|1327.8|1326.6|1326.9|1325.7|24
1628138400000|2021-08-05 04:40:00|1327.2|1326|1326.8|1325.6|1327.3|1326.1|1326.8|1325.6|8
1628138700000|2021-08-05 04:45:00|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|6
1628139000000|2021-08-05 04:50:00|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.3|1325.1|24
1628139300000|2021-08-05 04:55:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|20
1628139600000|2021-08-05 05:00:00|1326.4|1325.2|1326.2|1325|1326.6|1325.4|1326.2|1325|23
1628139900000|2021-08-05 05:05:00|1326.1|1324.9|1326.3|1325.1|1326.6|1325.4|1326.1|1324.9|7
1628140200000|2021-08-05 05:10:00|1326.4|1325.2|1327|1325.8|1327.1|1325.9|1326.1|1324.9|17
1628140500000|2021-08-05 05:15:00|1326.9|1325.7|1326.3|1325.1|1326.9|1325.7|1325.8|1324.6|41
1628140800000|2021-08-05 05:20:00|1326.1|1324.9|1326.3|1325.1|1326.5|1325.3|1326|1324.8|21
1628141100000|2021-08-05 05:25:00|1326.2|1325|1325.7|1324.5|1326.3|1325.1|1325.4|1324.2|31
1628141400000|2021-08-05 05:30:00|1325.8|1324.6|1325.5|1324.3|1325.8|1324.6|1325.1|1323.9|46
1628141700000|2021-08-05 05:35:00|1325.4|1324.2|1324.6|1323.4|1325.6|1324.4|1324.6|1323.4|14
1628142000000|2021-08-05 05:40:00|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.1|1322.9|22
1628142300000|2021-08-05 05:45:00|1324.4|1323.2|1323.6|1322.4|1324.5|1323.3|1323.5|1322.3|37
1628142600000|2021-08-05 05:50:00|1323.5|1322.3|1323.3|1322.1|1323.8|1322.6|1323.2|1322|28
1628142900000|2021-08-05 05:55:00|1323.2|1322|1323|1321.8|1323.2|1322|1322.9|1321.7|23
1628143200000|2021-08-05 06:00:00|1322.9|1321.7|1323.2|1322|1323.5|1322.3|1322.8|1321.6|25
1628143500000|2021-08-05 06:05:00|1322.9|1321.7|1323.5|1322.3|1323.7|1322.5|1322.7|1321.5|48
1628143800000|2021-08-05 06:10:00|1323.6|1322.4|1324.4|1323.2|1324.7|1323.5|1323.5|1322.3|35
1628144100000|2021-08-05 06:15:00|1324.2|1323|1324|1322.8|1324.8|1323.6|1323.9|1322.7|68
1628144400000|2021-08-05 06:20:00|1323.9|1322.7|1324.3|1323.1|1324.9|1323.7|1323.9|1322.7|48
1628144700000|2021-08-05 06:25:00|1324.1|1322.9|1323.8|1322.6|1324.3|1323.1|1323.4|1322.2|78
1628145000000|2021-08-05 06:30:00|1323.7|1322.5|1325.3|1324.1|1325.3|1324.1|1323.4|1322.2|104
1628145300000|2021-08-05 06:35:00|1325.2|1324|1323.5|1322.3|1325.2|1324|1323.4|1322.2|30
1628145600000|2021-08-05 06:40:00|1323.7|1322.5|1323.3|1322.1|1323.9|1322.7|1323.2|1322|33
1628145900000|2021-08-05 06:45:00|1323.2|1322|1322.3|1321.1|1323.2|1322|1322.2|1321|41
1628146200000|2021-08-05 06:50:00|1322.4|1321.2|1322.4|1321.2|1322.9|1321.7|1322.3|1321.1|42
1628146500000|2021-08-05 06:55:00|1322.7|1321.5|1322.3|1321.1|1322.7|1321.5|1322|1320.8|47
1628146800000|2021-08-05 07:00:00|1322.2|1321|1320.4|1319.2|1322.6|1321.4|1320.4|1319.2|248
1628147100000|2021-08-05 07:05:00|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1319.9|1318.7|208
1628147400000|2021-08-05 07:10:00|1320.2|1319|1320.5|1319.3|1320.8|1319.6|1319.9|1318.7|43
1628147700000|2021-08-05 07:15:00|1320.4|1319.2|1320.3|1319.1|1320.9|1319.7|1319.9|1318.7|104
1628148000000|2021-08-05 07:20:00|1320.2|1319|1320.6|1319.4|1320.7|1319.5|1320.2|1319|30
1628148300000|2021-08-05 07:25:00|1320.4|1319.2|1319.3|1318.1|1320.4|1319.2|1319.2|1318|90
1628148600000|2021-08-05 07:30:00|1319.2|1318|1319.2|1318|1319.6|1318.4|1318.9|1317.7|130
1628148900000|2021-08-05 07:35:00|1319.3|1318.1|1319.4|1318.2|1319.7|1318.5|1319|1317.8|15
1628149200000|2021-08-05 07:40:00|1319.5|1318.3|1320.2|1319|1320.7|1319.5|1319.4|1318.2|31
1628149500000|2021-08-05 07:45:00|1320.3|1319.1|1319.4|1318.2|1320.9|1319.7|1319.4|1318.2|27
1628149800000|2021-08-05 07:50:00|1319.5|1318.3|1320.2|1319|1320.3|1319.1|1319.4|1318.2|25
1628150100000|2021-08-05 07:55:00|1320.5|1319.3|1321.3|1320.1|1321.5|1320.3|1319.9|1318.7|49
1628150400000|2021-08-05 08:00:00|1321|1319.8|1320.3|1319.1|1321|1319.8|1320|1318.8|31
1628150700000|2021-08-05 08:05:00|1320.2|1319|1319.9|1318.7|1320.8|1319.6|1319.8|1318.6|40
1628151000000|2021-08-05 08:10:00|1319.8|1318.6|1318.8|1317.6|1319.8|1318.6|1318.7|1317.5|47
1628151300000|2021-08-05 08:15:00|1318.7|1317.5|1319.3|1318.1|1319.4|1318.2|1318.7|1317.5|38
1628151600000|2021-08-05 08:20:00|1319.2|1318|1318.5|1317.3|1319.5|1318.3|1318.3|1317.1|78
1628151900000|2021-08-05 08:25:00|1318.4|1317.2|1318.7|1317.5|1319|1317.8|1318.4|1317.2|31
1628152200000|2021-08-05 08:30:00|1318.8|1317.6|1317.4|1316.2|1318.9|1317.7|1317.2|1316|124
1628152500000|2021-08-05 08:35:00|1317.7|1316.5|1317.9|1316.7|1318.2|1317|1317.7|1316.5|50
1628152800000|2021-08-05 08:40:00|1318|1316.8|1318.9|1317.7|1318.9|1317.7|1317.9|1316.7|33
1628153100000|2021-08-05 08:45:00|1318.7|1317.5|1319|1317.8|1319.1|1317.9|1318.3|1317.1|88
1628153400000|2021-08-05 08:50:00|1319.3|1318.1|1319.3|1318.1|1319.6|1318.4|1318.7|1317.5|129
1628153700000|2021-08-05 08:55:00|1319.1|1317.9|1321.2|1320|1321.3|1320.1|1318.9|1317.7|180
1628154000000|2021-08-05 09:00:00|1321.1|1319.9|1321.2|1320|1321.4|1320.2|1320.4|1319.2|125
1628154300000|2021-08-05 09:05:00|1321.1|1319.9|1320.3|1319.1|1321.4|1320.2|1320.3|1319.1|38
1628154600000|2021-08-05 09:10:00|1320.2|1319|1321.9|1320.7|1321.9|1320.7|1319.9|1318.7|93
1628154900000|2021-08-05 09:15:00|1322.2|1321|1322.3|1321.1|1322.7|1321.5|1321.6|1320.4|108
1628155200000|2021-08-05 09:20:00|1322.4|1321.2|1322.8|1321.6|1322.9|1321.7|1322.3|1321.1|60
1628155500000|2021-08-05 09:25:00|1322.7|1321.5|1321.1|1319.9|1322.8|1321.6|1320.9|1319.7|75
1628155800000|2021-08-05 09:30:00|1321.2|1320|1319.6|1318.4|1321.6|1320.4|1319.3|1318.1|92
1628156100000|2021-08-05 09:35:00|1319.7|1318.5|1320.3|1319.1|1320.3|1319.1|1319.6|1318.4|38
1628156400000|2021-08-05 09:40:00|1320.4|1319.2|1320.4|1319.2|1321|1319.8|1320.4|1319.2|15
1628156700000|2021-08-05 09:45:00|1320.6|1319.4|1320.5|1319.3|1320.9|1319.7|1320.3|1319.1|11
1628157000000|2021-08-05 09:50:00|1320.6|1319.4|1320.9|1319.7|1321.4|1320.2|1320.6|1319.4|28
1628157300000|2021-08-05 09:55:00|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.2|1319|31
1628157600000|2021-08-05 10:00:00|1320.5|1319.3|1321|1319.8|1321.4|1320.2|1320.4|1319.2|34
1628157900000|2021-08-05 10:05:00|1321.1|1319.9|1320.8|1319.6|1321.3|1320.1|1320.8|1319.6|10
1628158200000|2021-08-05 10:10:00|1320.7|1319.5|1319.5|1318.3|1320.9|1319.7|1319.3|1318.1|60
1628158500000|2021-08-05 10:15:00|1319.6|1318.4|1319.3|1318.1|1320.3|1319.1|1319.2|1318|37
1628158800000|2021-08-05 10:20:00|1319.2|1318|1319.5|1318.3|1319.7|1318.5|1318.9|1317.7|41
1628159100000|2021-08-05 10:25:00|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.1|1317.9|7
1628159400000|2021-08-05 10:30:00|1319.8|1318.6|1320.1|1318.9|1320.4|1319.2|1319.5|1318.3|68
1628159700000|2021-08-05 10:35:00|1319.9|1318.7|1319.8|1318.6|1320.1|1318.9|1319.5|1318.3|26
1628160000000|2021-08-05 10:40:00|1319.9|1318.7|1319.5|1318.3|1320.4|1319.2|1319.1|1317.9|55
1628160300000|2021-08-05 10:45:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1318.9|1317.7|55
1628160600000|2021-08-05 10:50:00|1319.4|1318.2|1320.2|1319|1320.3|1319.1|1319.2|1318|25
1628160900000|2021-08-05 10:55:00|1320.1|1318.9|1321.8|1320.6|1321.8|1320.6|1319.9|1318.7|109
1628161200000|2021-08-05 11:00:00|1321.7|1320.5|1322.8|1321.6|1323.1|1321.9|1321.1|1319.9|90
1628161500000|2021-08-05 11:05:00|1322.7|1321.5|1323.1|1321.9|1323.9|1322.7|1322.6|1321.4|140
1628161800000|2021-08-05 11:10:00|1322.9|1321.7|1322.3|1321.1|1322.9|1321.7|1321.7|1320.5|97
1628162100000|2021-08-05 11:15:00|1322.5|1321.3|1322.3|1321.1|1322.5|1321.3|1321.3|1320.1|196
1628162400000|2021-08-05 11:20:00|1322.4|1321.2|1320.9|1319.7|1323.2|1322|1320.7|1319.5|328
1628162700000|2021-08-05 11:25:00|1321.1|1319.9|1322|1320.8|1322.4|1321.2|1320.9|1319.7|168
1628163000000|2021-08-05 11:30:00|1321.9|1320.7|1323.2|1322|1323.3|1322.1|1321.2|1320|205
1628163300000|2021-08-05 11:35:00|1323|1321.8|1323.5|1322.3|1324.2|1323|1323|1321.8|257
1628163600000|2021-08-05 11:40:00|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.3|1322.1|193
1628163900000|2021-08-05 11:45:00|1323.5|1322.3|1322.8|1321.6|1323.5|1322.3|1322.2|1321|54
1628164200000|2021-08-05 11:50:00|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.4|1321.2|86
1628164500000|2021-08-05 11:55:00|1323.4|1322.2|1323.5|1322.3|1323.7|1322.5|1323.3|1322.1|57
1628164800000|2021-08-05 12:00:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1322.6|1321.4|79
1628165100000|2021-08-05 12:05:00|1323.4|1322.2|1323|1321.8|1323.9|1322.7|1323|1321.8|132
1628165400000|2021-08-05 12:10:00|1322.9|1321.7|1322.8|1321.6|1323.2|1322|1322.4|1321.2|131
1628165700000|2021-08-05 12:15:00|1322.7|1321.5|1323.4|1322.2|1323.7|1322.5|1322.7|1321.5|56
1628166000000|2021-08-05 12:20:00|1323.5|1322.3|1321.4|1320.2|1323.5|1322.3|1321.2|1320|305
1628166300000|2021-08-05 12:25:00|1321.3|1320.1|1322.5|1321.3|1322.6|1321.4|1321.3|1320.1|78
1628166600000|2021-08-05 12:30:00|1322.6|1321.4|1323.9|1322.7|1324.2|1323|1322.5|1321.3|204
1628166900000|2021-08-05 12:35:00|1324|1322.8|1323.7|1322.5|1324|1322.8|1322.7|1321.5|168
1628167200000|2021-08-05 12:40:00|1323.6|1322.4|1323|1321.8|1323.7|1322.5|1322.9|1321.7|71
1628170200000|2021-08-05 13:30:00|1324.7|1323.5|1335.6|1334.4|1337.8|1336.6|1324.5|1323.3|3940
1628170500000|2021-08-05 13:35:00|1335.4|1334.2|1335.1|1333.9|1339.4|1338.2|1334.5|1333.3|1792
1628170800000|2021-08-05 13:40:00|1334.8|1333.6|1334.6|1333.4|1335.6|1334.4|1331.4|1330.2|1261
1628171100000|2021-08-05 13:45:00|1334.9|1333.7|1334.5|1333.3|1336.8|1335.6|1333.4|1332.2|1113
1628171400000|2021-08-05 13:50:00|1334.9|1333.7|1335.3|1334.1|1336.4|1335.2|1334.7|1333.5|831
1628171700000|2021-08-05 13:55:00|1335.4|1334.2|1334.3|1333.1|1336.5|1335.3|1333.7|1332.5|527
1628172000000|2021-08-05 14:00:00|1334.4|1333.2|1334.1|1332.9|1335.2|1334|1332.2|1331|578
1628172300000|2021-08-05 14:05:00|1334.2|1333|1334.9|1333.7|1335|1333.8|1333.6|1332.4|706
1628172600000|2021-08-05 14:10:00|1335|1333.8|1332.5|1331.3|1335.4|1334.2|1332.4|1331.2|542
1628172900000|2021-08-05 14:15:00|1332.6|1331.4|1334.5|1333.3|1334.9|1333.7|1331.2|1330|801
1628173200000|2021-08-05 14:20:00|1334.4|1333.2|1334.9|1333.7|1335.9|1334.7|1333.9|1332.7|445
1628173500000|2021-08-05 14:25:00|1335.2|1334|1334.2|1333|1336.7|1335.5|1333.9|1332.7|497
1628173800000|2021-08-05 14:30:00|1334.1|1332.9|1334.4|1333.2|1334.7|1333.5|1333.7|1332.5|351
1628174100000|2021-08-05 14:35:00|1334.5|1333.3|1336.2|1335|1336.4|1335.2|1333.4|1332.2|510
1628174400000|2021-08-05 14:40:00|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335.1|1333.9|907
1628174700000|2021-08-05 14:45:00|1336.2|1335|1336.2|1335|1337.6|1336.4|1336.2|1335|644
1628175000000|2021-08-05 14:50:00|1336.1|1334.9|1337.8|1336.6|1338.7|1337.5|1336.1|1334.9|822
1628175300000|2021-08-05 14:55:00|1337.9|1336.7|1338.2|1337|1339|1337.8|1337.4|1336.2|504
1628175600000|2021-08-05 15:00:00|1338.4|1337.2|1338.3|1337.1|1339.1|1337.9|1337.4|1336.2|405
1628175900000|2021-08-05 15:05:00|1338.4|1337.2|1338.9|1337.7|1339.6|1338.4|1337.9|1336.7|501
1628176200000|2021-08-05 15:10:00|1339|1337.8|1338.7|1337.5|1339.2|1338|1337.9|1336.7|351
1628176500000|2021-08-05 15:15:00|1338.8|1337.6|1338.4|1337.2|1339.7|1338.5|1338.4|1337.2|383
1628176800000|2021-08-05 15:20:00|1338.6|1337.4|1338.4|1337.2|1339.4|1338.2|1336.5|1335.3|689
1628177100000|2021-08-05 15:25:00|1338.2|1337|1338.4|1337.2|1339.7|1338.5|1338.2|1337|277
1628177400000|2021-08-05 15:30:00|1338.3|1337.1|1340.9|1339.7|1341.5|1340.3|1338.2|1337|797
1628177700000|2021-08-05 15:35:00|1340.7|1339.5|1339.1|1337.9|1341.4|1340.2|1338.4|1337.2|518
1628178000000|2021-08-05 15:40:00|1339|1337.8|1337.9|1336.7|1339.4|1338.2|1337.9|1336.7|365
1628178300000|2021-08-05 15:45:00|1338|1336.8|1337.7|1336.5|1338.2|1337|1336.7|1335.5|525
1628178600000|2021-08-05 15:50:00|1337.6|1336.4|1336.8|1335.6|1338.4|1337.2|1335.7|1334.5|596
1628178900000|2021-08-05 15:55:00|1336.9|1335.7|1335.2|1334|1336.9|1335.7|1335.1|1333.9|536
1628179200000|2021-08-05 16:00:00|1335.4|1334.2|1335.2|1334|1335.9|1334.7|1334.7|1333.5|367
1628179500000|2021-08-05 16:05:00|1335.3|1334.1|1335.6|1334.4|1335.9|1334.7|1334.9|1333.7|244
1628179800000|2021-08-05 16:10:00|1335.7|1334.5|1336.9|1335.7|1337.2|1336|1335.5|1334.3|192
1628180100000|2021-08-05 16:15:00|1336.7|1335.5|1335.4|1334.2|1336.7|1335.5|1335.4|1334.2|227
1628180400000|2021-08-05 16:20:00|1335.7|1334.5|1332.9|1331.7|1335.7|1334.5|1332.2|1331|674
1628180700000|2021-08-05 16:25:00|1333|1331.8|1336.2|1335|1336.4|1335.2|1332.7|1331.5|398
1628181000000|2021-08-05 16:30:00|1336.4|1335.2|1336.4|1335.2|1336.9|1335.7|1336.2|1335|403
1628181300000|2021-08-05 16:35:00|1336.5|1335.3|1334.7|1333.5|1336.9|1335.7|1334.7|1333.5|362
1628181600000|2021-08-05 16:40:00|1334.8|1333.6|1334.2|1333|1335.7|1334.5|1334.2|1333|289
1628181900000|2021-08-05 16:45:00|1334.3|1333.1|1335.2|1334|1335.5|1334.3|1334.2|1333|240
1628182200000|2021-08-05 16:50:00|1335|1333.8|1335.4|1334.2|1335.4|1334.2|1334.2|1333|247
1628182500000|2021-08-05 16:55:00|1335.2|1334|1334.9|1333.7|1335.7|1334.5|1334.6|1333.4|286
1628182800000|2021-08-05 17:00:00|1334.6|1333.4|1335.7|1334.5|1335.9|1334.7|1334.2|1333|120
1628183100000|2021-08-05 17:05:00|1335.4|1334.2|1335.4|1334.2|1335.9|1334.7|1335.2|1334|246
1628183400000|2021-08-05 17:10:00|1335.6|1334.4|1334.8|1333.6|1336|1334.8|1334.1|1332.9|327
1628183700000|2021-08-05 17:15:00|1334.9|1333.7|1336.3|1335.1|1336.8|1335.6|1334.8|1333.6|174
1628184000000|2021-08-05 17:20:00|1336.4|1335.2|1335.4|1334.2|1336.4|1335.2|1335.2|1334|361
1628184300000|2021-08-05 17:25:00|1335.6|1334.4|1334.8|1333.6|1335.9|1334.7|1333.9|1332.7|262
1628184600000|2021-08-05 17:30:00|1334.7|1333.5|1333.8|1332.6|1334.9|1333.7|1332.5|1331.3|610
1628184900000|2021-08-05 17:35:00|1333.7|1332.5|1333.9|1332.7|1334.2|1333|1332.8|1331.6|216
1628185200000|2021-08-05 17:40:00|1334.1|1332.9|1332.4|1331.2|1334.6|1333.4|1332.4|1331.2|415
1628185500000|2021-08-05 17:45:00|1332.6|1331.4|1332.7|1331.5|1333.9|1332.7|1332.2|1331|346
1628185800000|2021-08-05 17:50:00|1332.8|1331.6|1332.6|1331.4|1333.4|1332.2|1332.1|1330.9|331
1628186100000|2021-08-05 17:55:00|1332.7|1331.5|1332.9|1331.7|1333.1|1331.9|1332.2|1331|162
1628186400000|2021-08-05 18:00:00|1333|1331.8|1332.7|1331.5|1334.1|1332.9|1332.7|1331.5|261
1628186700000|2021-08-05 18:05:00|1332.8|1331.6|1333.2|1332|1334.7|1333.5|1332.7|1331.5|766
1628187000000|2021-08-05 18:10:00|1333.1|1331.9|1330.9|1329.7|1333.6|1332.4|1330.1|1328.9|1760
1628187300000|2021-08-05 18:15:00|1331|1329.8|1330.3|1329.1|1332.2|1331|1329.6|1328.4|766
1628208000000|2021-08-06 00:00:00|1330.1|1328.9|1327.8|1326.6|1331.1|1329.9|1327.4|1326.2|296
1628208300000|2021-08-06 00:05:00|1327.5|1326.3|1327.6|1326.4|1329.5|1328.3|1327.2|1326|375
1628208600000|2021-08-06 00:10:00|1327.7|1326.5|1328.3|1327.1|1328.5|1327.3|1327.1|1325.9|289
1628208900000|2021-08-06 00:15:00|1328.4|1327.2|1329.3|1328.1|1329.7|1328.5|1328.3|1327.1|135
1628209200000|2021-08-06 00:20:00|1329.2|1328|1328.3|1327.1|1329.2|1328|1328.3|1327.1|23
1628209500000|2021-08-06 00:25:00|1328.2|1327|1328|1326.8|1328.4|1327.2|1327.3|1326.1|54
1628209800000|2021-08-06 00:30:00|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.3|1326.1|20
1628210100000|2021-08-06 00:35:00|1327.4|1326.2|1326.3|1325.1|1327.6|1326.4|1326.3|1325.1|65
1628210400000|2021-08-06 00:40:00|1326.2|1325|1326|1324.8|1326.9|1325.7|1325.6|1324.4|40
1628210700000|2021-08-06 00:45:00|1325.9|1324.7|1326.5|1325.3|1326.8|1325.6|1325.7|1324.5|28
1628211000000|2021-08-06 00:50:00|1326.2|1325|1325.9|1324.7|1326.3|1325.1|1325.2|1324|42
1628211300000|2021-08-06 00:55:00|1326.1|1324.9|1325.7|1324.5|1326.4|1325.2|1325.6|1324.4|11
1628211600000|2021-08-06 01:00:00|1325.9|1324.7|1326|1324.8|1326.9|1325.7|1325.9|1324.7|99
1628211900000|2021-08-06 01:05:00|1326.1|1324.9|1326.3|1325.1|1326.7|1325.5|1325.6|1324.4|98
1628212200000|2021-08-06 01:10:00|1326.2|1325|1326.9|1325.7|1327|1325.8|1325.7|1324.5|65
1628212500000|2021-08-06 01:15:00|1327.3|1326.1|1328.8|1327.6|1328.9|1327.7|1326.3|1325.1|243
1628212800000|2021-08-06 01:20:00|1328.9|1327.7|1329.6|1328.4|1329.7|1328.5|1328.5|1327.3|93
1628213100000|2021-08-06 01:25:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1328.4|1327.2|125
1628213400000|2021-08-06 01:30:00|1329.6|1328.4|1330.4|1329.2|1330.4|1329.2|1329.6|1328.4|66
1628213700000|2021-08-06 01:35:00|1330.7|1329.5|1330.1|1328.9|1331|1329.8|1329.9|1328.7|108
1628214000000|2021-08-06 01:40:00|1330.2|1329|1329.5|1328.3|1330.3|1329.1|1329.2|1328|140
1628214300000|2021-08-06 01:45:00|1329.2|1328|1329.1|1327.9|1329.5|1328.3|1328.6|1327.4|188
1628214600000|2021-08-06 01:50:00|1328.8|1327.6|1329.1|1327.9|1329.2|1328|1328.6|1327.4|40
1628214900000|2021-08-06 01:55:00|1329.3|1328.1|1329|1327.8|1329.4|1328.2|1328.4|1327.2|43
1628215200000|2021-08-06 02:00:00|1329.2|1328|1330.2|1329|1330.5|1329.3|1329.2|1328|59
1628215500000|2021-08-06 02:05:00|1330.4|1329.2|1331.2|1330|1331.2|1330|1330.2|1329|132
1628215800000|2021-08-06 02:10:00|1330.9|1329.7|1330.6|1329.4|1331.2|1330|1330.3|1329.1|109
1628216100000|2021-08-06 02:15:00|1330.4|1329.2|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|11
1628216400000|2021-08-06 02:20:00|1330|1328.8|1329.7|1328.5|1330|1328.8|1329.6|1328.4|11
1628216700000|2021-08-06 02:25:00|1329.6|1328.4|1329.2|1328|1329.6|1328.4|1329.2|1328|12
1628217000000|2021-08-06 02:30:00|1329.3|1328.1|1330.4|1329.2|1330.9|1329.7|1329.3|1328.1|63
1628217300000|2021-08-06 02:35:00|1330.6|1329.4|1331.9|1330.7|1332|1330.8|1330.6|1329.4|244
1628217600000|2021-08-06 02:40:00|1331.8|1330.6|1330.8|1329.6|1331.8|1330.6|1330.8|1329.6|97
1628217900000|2021-08-06 02:45:00|1330.9|1329.7|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|104
1628218200000|2021-08-06 02:50:00|1331.3|1330.1|1331.3|1330.1|1331.6|1330.4|1331|1329.8|148
1628218500000|2021-08-06 02:55:00|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1331|1329.8|112
1628218800000|2021-08-06 03:00:00|1331.5|1330.3|1331.4|1330.2|1332.6|1331.4|1331.4|1330.2|176
1628219100000|2021-08-06 03:05:00|1331.5|1330.3|1332.2|1331|1332.6|1331.4|1331.4|1330.2|34
1628219400000|2021-08-06 03:10:00|1332.3|1331.1|1331.7|1330.5|1332.5|1331.3|1331.3|1330.1|82
1628219700000|2021-08-06 03:15:00|1331.9|1330.7|1331.9|1330.7|1332.3|1331.1|1331.8|1330.6|67
1628220000000|2021-08-06 03:20:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1331.8|1330.6|40
1628220300000|2021-08-06 03:25:00|1331.8|1330.6|1332.3|1331.1|1332.3|1331.1|1331.8|1330.6|28
1628220600000|2021-08-06 03:30:00|1332.1|1330.9|1331.9|1330.7|1332.2|1331|1331.8|1330.6|20
1628220900000|2021-08-06 03:35:00|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|8
1628221200000|2021-08-06 03:40:00|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|4
1628221500000|2021-08-06 03:45:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|32
1628221800000|2021-08-06 03:50:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|11
1628222100000|2021-08-06 03:55:00|1332|1330.8|1332.4|1331.2|1332.4|1331.2|1331.8|1330.6|13
1628222400000|2021-08-06 04:00:00|1332.2|1331|1331.2|1330|1332.2|1331|1331.2|1330|44
1628222700000|2021-08-06 04:05:00|1331.1|1329.9|1329.9|1328.7|1331.1|1329.9|1329.8|1328.6|101
1628223000000|2021-08-06 04:10:00|1330.1|1328.9|1330.1|1328.9|1330.3|1329.1|1329.8|1328.6|14
1628223300000|2021-08-06 04:15:00|1330|1328.8|1330|1328.8|1330.5|1329.3|1330|1328.8|14
1628223600000|2021-08-06 04:20:00|1329.8|1328.6|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|13
1628223900000|2021-08-06 04:25:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|0
1628224200000|2021-08-06 04:30:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1328.8|1327.6|19
1628224500000|2021-08-06 04:35:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|1
1628224800000|2021-08-06 04:40:00|1329.2|1328|1327.9|1326.7|1329.3|1328.1|1327.9|1326.7|32
1628225100000|2021-08-06 04:45:00|1328.1|1326.9|1328.5|1327.3|1328.9|1327.7|1328.1|1326.9|35
1628225400000|2021-08-06 04:50:00|1328.6|1327.4|1329|1327.8|1329|1327.8|1328.5|1327.3|10
1628225700000|2021-08-06 04:55:00|1329.1|1327.9|1329.3|1328.1|1329.7|1328.5|1329|1327.8|8
1628226000000|2021-08-06 05:00:00|1329.4|1328.2|1329|1327.8|1329.4|1328.2|1329|1327.8|3
1628226300000|2021-08-06 05:05:00|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.6|1327.4|6
1628226600000|2021-08-06 05:10:00|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|10
1628226900000|2021-08-06 05:15:00|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.8|1327.6|9
1628227200000|2021-08-06 05:20:00|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|10
1628227500000|2021-08-06 05:25:00|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.8|1327.6|9
1628227800000|2021-08-06 05:30:00|1328.8|1327.6|1329.1|1327.9|1329.6|1328.4|1328.3|1327.1|23
1628228100000|2021-08-06 05:35:00|1329.2|1328|1329.2|1328|1329.8|1328.6|1329|1327.8|30
1628228400000|2021-08-06 05:40:00|1329.1|1327.9|1329|1327.8|1329.4|1328.2|1329|1327.8|6
1628228700000|2021-08-06 05:45:00|1328.8|1327.6|1328.1|1326.9|1329.3|1328.1|1328|1326.8|26
1628229000000|2021-08-06 05:50:00|1328.2|1327|1328.8|1327.6|1329.1|1327.9|1328.1|1326.9|79
1628229300000|2021-08-06 05:55:00|1328.9|1327.7|1329.6|1328.4|1329.7|1328.5|1328.8|1327.6|4
1628229600000|2021-08-06 06:00:00|1329.5|1328.3|1331.3|1330.1|1331.3|1330.1|1328.8|1327.6|61
1628229900000|2021-08-06 06:05:00|1331.9|1330.7|1332.2|1331|1333.3|1332.1|1331.9|1330.7|184
1628230200000|2021-08-06 06:10:00|1332.3|1331.1|1331.4|1330.2|1332.7|1331.5|1331.3|1330.1|53
1628230500000|2021-08-06 06:15:00|1331.5|1330.3|1331.5|1330.3|1331.8|1330.6|1331.1|1329.9|26
1628230800000|2021-08-06 06:20:00|1332|1330.8|1332.3|1331.1|1332.3|1331.1|1331.3|1330.1|57
1628231100000|2021-08-06 06:25:00|1332.4|1331.2|1332.1|1330.9|1332.5|1331.3|1331.8|1330.6|30
1628231400000|2021-08-06 06:30:00|1332|1330.8|1332.4|1331.2|1332.6|1331.4|1332|1330.8|30
1628231700000|2021-08-06 06:35:00|1332.6|1331.4|1331.9|1330.7|1332.8|1331.6|1331.8|1330.6|21
1628232000000|2021-08-06 06:40:00|1332|1330.8|1331.6|1330.4|1332.4|1331.2|1331.5|1330.3|16
1628232300000|2021-08-06 06:45:00|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1330.8|1329.6|38
1628232600000|2021-08-06 06:50:00|1331.5|1330.3|1331|1329.8|1331.9|1330.7|1331|1329.8|30
1628232900000|2021-08-06 06:55:00|1330.9|1329.7|1331.1|1329.9|1331.3|1330.1|1330.8|1329.6|10
1628233200000|2021-08-06 07:00:00|1331|1329.8|1330.7|1329.5|1331.5|1330.3|1330.6|1329.4|29
1628233500000|2021-08-06 07:05:00|1330.8|1329.6|1332.5|1331.3|1332.6|1331.4|1330.8|1329.6|55
1628233800000|2021-08-06 07:10:00|1332.6|1331.4|1333|1331.8|1333.1|1331.9|1332.3|1331.1|52
1628234100000|2021-08-06 07:15:00|1332.8|1331.6|1332.3|1331.1|1332.9|1331.7|1332.3|1331.1|47
1628234400000|2021-08-06 07:20:00|1332.4|1331.2|1333|1331.8|1333.5|1332.3|1332.4|1331.2|48
1628234700000|2021-08-06 07:25:00|1333.3|1332.1|1334|1332.8|1334.1|1332.9|1333.3|1332.1|60
1628235000000|2021-08-06 07:30:00|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.7|1332.5|126
1628235300000|2021-08-06 07:35:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|17
1628235600000|2021-08-06 07:40:00|1333.7|1332.5|1334.3|1333.1|1334.5|1333.3|1333.7|1332.5|27
1628235900000|2021-08-06 07:45:00|1334.1|1332.9|1333.9|1332.7|1334.2|1333|1333.6|1332.4|110
1628236200000|2021-08-06 07:50:00|1333.7|1332.5|1334|1332.8|1334|1332.8|1333.7|1332.5|2
1628236500000|2021-08-06 07:55:00|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.6|1332.4|25
1628236800000|2021-08-06 08:00:00|1334.2|1333|1333.4|1332.2|1334.2|1333|1333.3|1332.1|23
1628237100000|2021-08-06 08:05:00|1333.3|1332.1|1332.4|1331.2|1333.4|1332.2|1332.3|1331.1|47
1628237400000|2021-08-06 08:10:00|1332.3|1331.1|1332.6|1331.4|1332.8|1331.6|1332|1330.8|36
1628237700000|2021-08-06 08:15:00|1332.5|1331.3|1333.1|1331.9|1333.3|1332.1|1332.5|1331.3|3
1628238000000|2021-08-06 08:20:00|1333|1331.8|1332.3|1331.1|1333.1|1331.9|1332.3|1331.1|17
1628238300000|2021-08-06 08:25:00|1332.6|1331.4|1331.5|1330.3|1332.8|1331.6|1331.5|1330.3|19
1628238600000|2021-08-06 08:30:00|1331.1|1329.9|1330.8|1329.6|1331.3|1330.1|1330.6|1329.4|42
1628238900000|2021-08-06 08:35:00|1330.7|1329.5|1329.5|1328.3|1330.7|1329.5|1329.5|1328.3|83
1628239200000|2021-08-06 08:40:00|1329.3|1328.1|1329.8|1328.6|1329.8|1328.6|1329.3|1328.1|22
1628239500000|2021-08-06 08:45:00|1329.6|1328.4|1330.4|1329.2|1330.5|1329.3|1329.3|1328.1|20
1628239800000|2021-08-06 08:50:00|1330.3|1329.1|1330.1|1328.9|1330.5|1329.3|1329.9|1328.7|14
1628240100000|2021-08-06 08:55:00|1329.9|1328.7|1330.4|1329.2|1330.6|1329.4|1329.9|1328.7|15
1628240400000|2021-08-06 09:00:00|1330.3|1329.1|1331.3|1330.1|1331.4|1330.2|1330.1|1328.9|31
1628240700000|2021-08-06 09:05:00|1331.2|1330|1331.3|1330.1|1331.5|1330.3|1330.8|1329.6|9
1628241000000|2021-08-06 09:10:00|1331.2|1330|1332.4|1331.2|1332.7|1331.5|1331.1|1329.9|35
1628241300000|2021-08-06 09:15:00|1332.5|1331.3|1332|1330.8|1332.9|1331.7|1332|1330.8|21
1628241600000|2021-08-06 09:20:00|1332.1|1330.9|1332.2|1331|1332.3|1331.1|1332|1330.8|12
1628241900000|2021-08-06 09:25:00|1332.3|1331.1|1332.7|1331.5|1332.9|1331.7|1332.2|1331|41
1628242200000|2021-08-06 09:30:00|1332.8|1331.6|1335.3|1334.1|1335.5|1334.3|1332.8|1331.6|109
1628242500000|2021-08-06 09:35:00|1335.4|1334.2|1335.7|1334.5|1335.8|1334.6|1334.9|1333.7|96
1628242800000|2021-08-06 09:40:00|1335.6|1334.4|1335.5|1334.3|1336.5|1335.3|1335.4|1334.2|37
1628243100000|2021-08-06 09:45:00|1335.3|1334.1|1335.5|1334.3|1336.1|1334.9|1334.9|1333.7|52
1628243400000|2021-08-06 09:50:00|1335.7|1334.5|1336.5|1335.3|1336.7|1335.5|1335.5|1334.3|79
1628243700000|2021-08-06 09:55:00|1336.4|1335.2|1335.7|1334.5|1336.5|1335.3|1335.4|1334.2|64
1628244000000|2021-08-06 10:00:00|1335.8|1334.6|1334.8|1333.6|1336.2|1335|1334.7|1333.5|162
1628244300000|2021-08-06 10:05:00|1334.7|1333.5|1334.2|1333|1335.1|1333.9|1333.3|1332.1|110
1628244600000|2021-08-06 10:10:00|1334.1|1332.9|1335.4|1334.2|1335.5|1334.3|1334.1|1332.9|32
1628244900000|2021-08-06 10:15:00|1335.3|1334.1|1335.7|1334.5|1335.9|1334.7|1334.8|1333.6|36
1628245200000|2021-08-06 10:20:00|1335.6|1334.4|1336.4|1335.2|1336.8|1335.6|1335.5|1334.3|77
1628245500000|2021-08-06 10:25:00|1336.5|1335.3|1336.3|1335.1|1336.8|1335.6|1335.2|1334|147
1628245800000|2021-08-06 10:30:00|1336|1334.8|1338|1336.8|1338.8|1337.6|1336|1334.8|322
1628246100000|2021-08-06 10:35:00|1337.9|1336.7|1337.3|1336.1|1338.2|1337|1336.8|1335.6|398
1628246400000|2021-08-06 10:40:00|1337.4|1336.2|1338.4|1337.2|1338.5|1337.3|1337.4|1336.2|76
1628246700000|2021-08-06 10:45:00|1338.3|1337.1|1338.5|1337.3|1338.8|1337.6|1337.8|1336.6|60
1628247000000|2021-08-06 10:50:00|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.6|1337.4|104
1628247300000|2021-08-06 10:55:00|1339.2|1338|1337.5|1336.3|1339.2|1338|1337.5|1336.3|47
1628247600000|2021-08-06 11:00:00|1337.6|1336.4|1335.5|1334.3|1337.8|1336.6|1335.5|1334.3|98
1628247900000|2021-08-06 11:05:00|1335.8|1334.6|1336.4|1335.2|1336.9|1335.7|1335.8|1334.6|85
1628248200000|2021-08-06 11:10:00|1336.5|1335.3|1336.2|1335|1336.6|1335.4|1336.1|1334.9|46
1628248500000|2021-08-06 11:15:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1335.6|1334.4|42
1628248800000|2021-08-06 11:20:00|1336.3|1335.1|1337.1|1335.9|1337.1|1335.9|1336.1|1334.9|34
1628249100000|2021-08-06 11:25:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.6|1335.4|39
1628249400000|2021-08-06 11:30:00|1337|1335.8|1337.7|1336.5|1337.7|1336.5|1336.5|1335.3|91
1628249700000|2021-08-06 11:35:00|1337.8|1336.6|1338.8|1337.6|1338.8|1337.6|1337.8|1336.6|57
1628250000000|2021-08-06 11:40:00|1338.7|1337.5|1339.6|1338.4|1339.8|1338.6|1338.4|1337.2|48
1628250300000|2021-08-06 11:45:00|1339.5|1338.3|1338.4|1337.2|1339.5|1338.3|1338.1|1336.9|90
1628250600000|2021-08-06 11:50:00|1338.3|1337.1|1339.8|1338.6|1339.8|1338.6|1337.6|1336.4|325
1628250900000|2021-08-06 11:55:00|1340.4|1339.2|1339.1|1337.9|1340.4|1339.2|1339.1|1337.9|202
1628251200000|2021-08-06 12:00:00|1338.8|1337.6|1339|1337.8|1339.6|1338.4|1338.8|1337.6|107
1628251500000|2021-08-06 12:05:00|1339.3|1338.1|1339.9|1338.7|1340.3|1339.1|1339|1337.8|75
1628251800000|2021-08-06 12:10:00|1339.8|1338.6|1340|1338.8|1340.4|1339.2|1339.3|1338.1|86
1628252100000|2021-08-06 12:15:00|1340.1|1338.9|1339.5|1338.3|1340.2|1339|1339.3|1338.1|48
1628252400000|2021-08-06 12:20:00|1339.4|1338.2|1339.7|1338.5|1339.8|1338.6|1339.2|1338|209
1628252700000|2021-08-06 12:25:00|1339.6|1338.4|1338.8|1337.6|1340.3|1339.1|1338.8|1337.6|131
1628253000000|2021-08-06 12:30:00|1338.9|1337.7|1337.4|1336.2|1338.9|1337.7|1336.8|1335.6|172
1628253300000|2021-08-06 12:35:00|1337.3|1336.1|1338.2|1337|1338.5|1337.3|1336.9|1335.7|95
1628253600000|2021-08-06 12:40:00|1337.8|1336.6|1336.4|1335.2|1337.9|1336.7|1335.9|1334.7|107
1628256600000|2021-08-06 13:30:00|1337.3|1336.1|1338.8|1337.6|1344.6|1343.4|1337.2|1336|2334
1628256900000|2021-08-06 13:35:00|1338.9|1337.7|1337.9|1336.7|1342.9|1341.7|1337.9|1336.7|1042
1628257200000|2021-08-06 13:40:00|1338.2|1337|1335.2|1334|1338.9|1337.7|1335.2|1334|1281
1628257500000|2021-08-06 13:45:00|1335.4|1334.2|1335.2|1334|1335.9|1334.7|1333.7|1332.5|1097
1628257800000|2021-08-06 13:50:00|1334.9|1333.7|1336.9|1335.7|1338.8|1337.6|1334.7|1333.5|1237
1628258100000|2021-08-06 13:55:00|1337|1335.8|1337.8|1336.6|1338.4|1337.2|1336.6|1335.4|326
1628258400000|2021-08-06 14:00:00|1337.9|1336.7|1337.3|1336.1|1339.1|1337.9|1336.1|1334.9|509
1628258700000|2021-08-06 14:05:00|1337.2|1336|1337.6|1336.4|1338.4|1337.2|1337.1|1335.9|410
1628259000000|2021-08-06 14:10:00|1337.5|1336.3|1339.1|1337.9|1339.4|1338.2|1337.5|1336.3|376
1628259300000|2021-08-06 14:15:00|1339.2|1338|1338.4|1337.2|1340.4|1339.2|1338.4|1337.2|584
1628259600000|2021-08-06 14:20:00|1338.6|1337.4|1336.4|1335.2|1338.9|1337.7|1335.2|1334|631
1628259900000|2021-08-06 14:25:00|1336.2|1335|1336.7|1335.5|1337.7|1336.5|1335.9|1334.7|270
1628260200000|2021-08-06 14:30:00|1336.5|1335.3|1334.7|1333.5|1336.7|1335.5|1334.7|1333.5|376
1628260500000|2021-08-06 14:35:00|1334.3|1333.1|1336.5|1335.3|1336.8|1335.6|1333.9|1332.7|618
1628260800000|2021-08-06 14:40:00|1336.4|1335.2|1337.4|1336.2|1337.6|1336.4|1335.4|1334.2|320
1628261100000|2021-08-06 14:45:00|1337.5|1336.3|1338.9|1337.7|1339.2|1338|1337.4|1336.2|759
1628261400000|2021-08-06 14:50:00|1339.2|1338|1338.4|1337.2|1339.7|1338.5|1338.2|1337|686
1628261700000|2021-08-06 14:55:00|1338.3|1337.1|1338.9|1337.7|1339.2|1338|1338.2|1337|308
1628262000000|2021-08-06 15:00:00|1338.8|1337.6|1338.6|1337.4|1339.7|1338.5|1338.2|1337|759
1628262300000|2021-08-06 15:05:00|1338.7|1337.5|1337|1335.8|1339|1337.8|1336.7|1335.5|444
1628262600000|2021-08-06 15:10:00|1336.7|1335.5|1337.7|1336.5|1337.7|1336.5|1335.9|1334.7|595
1628262900000|2021-08-06 15:15:00|1337.6|1336.4|1335.7|1334.5|1337.7|1336.5|1335.7|1334.5|390
1628263200000|2021-08-06 15:20:00|1335.6|1334.4|1335.7|1334.5|1336.9|1335.7|1335.6|1334.4|208
1628263500000|2021-08-06 15:25:00|1336|1334.8|1335.5|1334.3|1336.2|1335|1335|1333.8|234
1628263800000|2021-08-06 15:30:00|1335.7|1334.5|1336.8|1335.6|1337|1335.8|1335.2|1334|206
1628264100000|2021-08-06 15:35:00|1336.7|1335.5|1334.4|1333.2|1337.5|1336.3|1334.2|1333|379
1628264400000|2021-08-06 15:40:00|1334.3|1333.1|1335.5|1334.3|1336|1334.8|1334.2|1333|309
1628264700000|2021-08-06 15:45:00|1336|1334.8|1335.2|1334|1336|1334.8|1335.2|1334|183
1628265000000|2021-08-06 15:50:00|1335.3|1334.1|1334.7|1333.5|1335.7|1334.5|1334.5|1333.3|244
1628265300000|2021-08-06 15:55:00|1334.9|1333.7|1334.2|1333|1335.2|1334|1334.2|1333|320
1628265600000|2021-08-06 16:00:00|1334.5|1333.3|1337.3|1336.1|1337.5|1336.3|1334.2|1333|393
1628265900000|2021-08-06 16:05:00|1337.4|1336.2|1335.7|1334.5|1337.5|1336.3|1335.7|1334.5|190
1628266200000|2021-08-06 16:10:00|1335.5|1334.3|1335|1333.8|1336.2|1335|1334.2|1333|428
1628266500000|2021-08-06 16:15:00|1334.9|1333.7|1334.5|1333.3|1335.2|1334|1334.5|1333.3|110
1628266800000|2021-08-06 16:20:00|1334.7|1333.5|1335|1333.8|1335.2|1334|1334.3|1333.1|148
1628267100000|2021-08-06 16:25:00|1335.2|1334|1336.2|1335|1336.2|1335|1335.2|1334|175
1628267400000|2021-08-06 16:30:00|1336.3|1335.1|1337|1335.8|1337.4|1336.2|1335.9|1334.7|310
1628267700000|2021-08-06 16:35:00|1336.9|1335.7|1336.9|1335.7|1337.2|1336|1336.5|1335.3|132
1628268000000|2021-08-06 16:40:00|1336.7|1335.5|1337.2|1336|1337.7|1336.5|1336.7|1335.5|279
1628268300000|2021-08-06 16:45:00|1337.4|1336.2|1338.7|1337.5|1338.9|1337.7|1337.4|1336.2|412
1628268600000|2021-08-06 16:50:00|1338.8|1337.6|1339|1337.8|1339.6|1338.4|1338.7|1337.5|495
1628268900000|2021-08-06 16:55:00|1339.2|1338|1339.7|1338.5|1339.7|1338.5|1338.5|1337.3|284
1628269200000|2021-08-06 17:00:00|1339.6|1338.4|1338.5|1337.3|1339.7|1338.5|1338.5|1337.3|343
1628269500000|2021-08-06 17:05:00|1338.6|1337.4|1339.2|1338|1339.5|1338.3|1338.6|1337.4|271
1628269800000|2021-08-06 17:10:00|1339|1337.8|1339|1337.8|1339|1337.8|1337.7|1336.5|307
1628270100000|2021-08-06 17:15:00|1339.1|1337.9|1338.5|1337.3|1339.2|1338|1338.2|1337|158
1628270400000|2021-08-06 17:20:00|1338.3|1337.1|1338.9|1337.7|1338.9|1337.7|1337.6|1336.4|181
1628270700000|2021-08-06 17:25:00|1339|1337.8|1338.5|1337.3|1339.2|1338|1338.4|1337.2|244
1628271000000|2021-08-06 17:30:00|1338.4|1337.2|1338.5|1337.3|1339.4|1338.2|1338.4|1337.2|189
1628271300000|2021-08-06 17:35:00|1338.4|1337.2|1339.1|1337.9|1339.9|1338.7|1338.4|1337.2|334
1628271600000|2021-08-06 17:40:00|1339.2|1338|1338.4|1337.2|1339.4|1338.2|1338.1|1336.9|154
1628271900000|2021-08-06 17:45:00|1338.3|1337.1|1338.8|1337.6|1339.4|1338.2|1337.9|1336.7|337
1628272200000|2021-08-06 17:50:00|1338.7|1337.5|1338.7|1337.5|1339|1337.8|1338|1336.8|357
1628272500000|2021-08-06 17:55:00|1338.9|1337.7|1339.4|1338.2|1339.7|1338.5|1338.7|1337.5|333
1628272800000|2021-08-06 18:00:00|1339.5|1338.3|1340.5|1339.3|1340.7|1339.5|1339.5|1338.3|438
1628273100000|2021-08-06 18:05:00|1340.7|1339.5|1341.8|1340.6|1342.7|1341.5|1340.7|1339.5|815
1628273400000|2021-08-06 18:10:00|1341.9|1340.7|1338.2|1337|1342.7|1341.5|1338|1336.8|2018
1628273700000|2021-08-06 18:15:00|1338.1|1336.9|1340.8|1339.6|1341.5|1340.3|1338.1|1336.9|844
1628467200000|2021-08-09 00:00:00|1341.5|1340.3|1338.5|1337.3|1342.9|1341.7|1338.5|1337.3|1363
1628467500000|2021-08-09 00:05:00|1338.4|1337.2|1340|1338.8|1341.7|1340.5|1338.3|1337.1|131
1628467800000|2021-08-09 00:10:00|1339.9|1338.7|1339|1337.8|1340.7|1339.5|1339|1337.8|226
1628468100000|2021-08-09 00:15:00|1339.1|1337.9|1337.7|1336.5|1339.5|1338.3|1337.4|1336.2|278
1628468400000|2021-08-09 00:20:00|1337.6|1336.4|1337.7|1336.5|1338.5|1337.3|1337.3|1336.1|248
1628468700000|2021-08-09 00:25:00|1337.6|1336.4|1337.3|1336.1|1338|1336.8|1337.3|1336.1|128
1628469000000|2021-08-09 00:30:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|59
1628469300000|2021-08-09 00:35:00|1337.2|1336|1338|1336.8|1338|1336.8|1336.7|1335.5|112
1628469600000|2021-08-09 00:40:00|1337.8|1336.6|1337|1335.8|1337.8|1336.6|1336.9|1335.7|48
1628469900000|2021-08-09 00:45:00|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.6|1335.4|52
1628470200000|2021-08-09 00:50:00|1336.9|1335.7|1338|1336.8|1338.3|1337.1|1336.8|1335.6|58
1628470500000|2021-08-09 00:55:00|1338.2|1337|1339.3|1338.1|1339.8|1338.6|1338.2|1337|155
1628470800000|2021-08-09 01:00:00|1339.2|1338|1336|1334.8|1339.2|1338|1336|1334.8|208
1628471100000|2021-08-09 01:05:00|1335.9|1334.7|1336.2|1335|1337.6|1336.4|1335.7|1334.5|232
1628471400000|2021-08-09 01:10:00|1336.1|1334.9|1337|1335.8|1337.2|1336|1335.6|1334.4|156
1628471700000|2021-08-09 01:15:00|1337.1|1335.9|1339|1337.8|1339.7|1338.5|1336.8|1335.6|106
1628472000000|2021-08-09 01:20:00|1338.9|1337.7|1338.3|1337.1|1339.2|1338|1338|1336.8|121
1628472300000|2021-08-09 01:25:00|1338.2|1337|1338.5|1337.3|1339.3|1338.1|1338|1336.8|47
1628472600000|2021-08-09 01:30:00|1338.4|1337.2|1339|1337.8|1339|1337.8|1338.3|1337.1|70
1628472900000|2021-08-09 01:35:00|1339.1|1337.9|1338.8|1337.6|1339.9|1338.7|1338.3|1337.1|234
1628473200000|2021-08-09 01:40:00|1339.2|1338|1338.4|1337.2|1339.3|1338.1|1338|1336.8|156
1628473500000|2021-08-09 01:45:00|1338.5|1337.3|1337|1335.8|1338.5|1337.3|1337|1335.8|176
1628473800000|2021-08-09 01:50:00|1337.2|1336|1336.9|1335.7|1337.4|1336.2|1336.8|1335.6|63
1628474100000|2021-08-09 01:55:00|1336.8|1335.6|1337.7|1336.5|1338|1336.8|1336.8|1335.6|37
1628474400000|2021-08-09 02:00:00|1337.6|1336.4|1339|1337.8|1339.2|1338|1337.5|1336.3|26
1628474700000|2021-08-09 02:05:00|1338.9|1337.7|1338.8|1337.6|1339.5|1338.3|1338.8|1337.6|71
1628475000000|2021-08-09 02:10:00|1338.9|1337.7|1339.7|1338.5|1340|1338.8|1338.4|1337.2|57
1628475300000|2021-08-09 02:15:00|1339.4|1338.2|1339.8|1338.6|1340|1338.8|1339.2|1338|38
1628475600000|2021-08-09 02:20:00|1339.7|1338.5|1338.8|1337.6|1339.8|1338.6|1338.8|1337.6|54
1628475900000|2021-08-09 02:25:00|1338.9|1337.7|1340.2|1339|1340.2|1339|1338.8|1337.6|41
1628476200000|2021-08-09 02:30:00|1340.1|1338.9|1341.2|1340|1341.2|1340|1339.4|1338.2|147
1628476500000|2021-08-09 02:35:00|1341.1|1339.9|1341.3|1340.1|1342|1340.8|1341|1339.8|83
1628476800000|2021-08-09 02:40:00|1341.4|1340.2|1340.8|1339.6|1341.5|1340.3|1340.5|1339.3|35
1628477100000|2021-08-09 02:45:00|1341|1339.8|1340.9|1339.7|1341.3|1340.1|1340.8|1339.6|40
1628477400000|2021-08-09 02:50:00|1341|1339.8|1340.3|1339.1|1341.2|1340|1340.3|1339.1|23
1628477700000|2021-08-09 02:55:00|1340.4|1339.2|1341.5|1340.3|1341.5|1340.3|1340.4|1339.2|43
1628478000000|2021-08-09 03:00:00|1341.4|1340.2|1342|1340.8|1342.8|1341.6|1341.4|1340.2|264
1628478300000|2021-08-09 03:05:00|1342.2|1341|1342.7|1341.5|1343.3|1342.1|1342.1|1340.9|141
1628478600000|2021-08-09 03:10:00|1342.5|1341.3|1342.5|1341.3|1342.8|1341.6|1342.3|1341.1|22
1628478900000|2021-08-09 03:15:00|1342.7|1341.5|1342|1340.8|1342.9|1341.7|1342|1340.8|40
1628479200000|2021-08-09 03:20:00|1342.2|1341|1343|1341.8|1343|1341.8|1342.2|1341|50
1628479500000|2021-08-09 03:25:00|1342.9|1341.7|1342.6|1341.4|1343|1341.8|1342.3|1341.1|38
1628479800000|2021-08-09 03:30:00|1342.5|1341.3|1341.4|1340.2|1342.7|1341.5|1341.1|1339.9|24
1628480100000|2021-08-09 03:35:00|1341.3|1340.1|1341.2|1340|1341.5|1340.3|1341|1339.8|13
1628480400000|2021-08-09 03:40:00|1341|1339.8|1341.2|1340|1341.3|1340.1|1341|1339.8|0
1628480700000|2021-08-09 03:45:00|1341|1339.8|1341.7|1340.5|1341.7|1340.5|1341|1339.8|7
1628481000000|2021-08-09 03:50:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1341.2|1340|11
1628481300000|2021-08-09 03:55:00|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|3
1628481600000|2021-08-09 04:00:00|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|1
1628481900000|2021-08-09 04:05:00|1341.6|1340.4|1341.2|1340|1341.7|1340.5|1341.2|1340|10
1628482200000|2021-08-09 04:10:00|||||||||1
1628482500000|2021-08-09 04:15:00|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|1
1628482800000|2021-08-09 04:20:00|1341|1339.8|1341.4|1340.2|1341.5|1340.3|1341|1339.8|35
1628483100000|2021-08-09 04:25:00|1341.5|1340.3|1341|1339.8|1341.5|1340.3|1341|1339.8|2
1628483400000|2021-08-09 04:30:00|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|18
1628483700000|2021-08-09 04:35:00|||||||||7
1628484000000|2021-08-09 04:40:00|1341.1|1339.9|1341|1339.8|1341.3|1340.1|1341|1339.8|6
1628484300000|2021-08-09 04:45:00|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341|1339.8|4
1628484600000|2021-08-09 04:50:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628484900000|2021-08-09 04:55:00|1341.5|1340.3|1341.9|1340.7|1342.2|1341|1341.5|1340.3|48
1628485200000|2021-08-09 05:00:00|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.3|1340.1|16
1628485500000|2021-08-09 05:05:00|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.4|1340.2|11
1628485800000|2021-08-09 05:10:00|1341.3|1340.1|1341.5|1340.3|1341.7|1340.5|1341.3|1340.1|8
1628486100000|2021-08-09 05:15:00|1341.4|1340.2|1342|1340.8|1342|1340.8|1341.4|1340.2|11
1628486400000|2021-08-09 05:20:00|1341.8|1340.6|1342.2|1341|1342.3|1341.1|1341.8|1340.6|37
1628486700000|2021-08-09 05:25:00|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|12
1628487000000|2021-08-09 05:30:00|1342.6|1341.4|1342.4|1341.2|1343|1341.8|1342.3|1341.1|97
1628487300000|2021-08-09 05:35:00|1342.5|1341.3|1342.7|1341.5|1342.8|1341.6|1342.3|1341.1|33
1628487600000|2021-08-09 05:40:00|1342.8|1341.6|1342.7|1341.5|1343.5|1342.3|1342.5|1341.3|73
1628487900000|2021-08-09 05:45:00|1342.9|1341.7|1341.6|1340.4|1342.9|1341.7|1341.6|1340.4|52
1628488200000|2021-08-09 05:50:00|1341.7|1340.5|1341.5|1340.3|1342|1340.8|1341.5|1340.3|82
1628488500000|2021-08-09 05:55:00|1341.6|1340.4|1341.6|1340.4|1341.8|1340.6|1341.5|1340.3|40
1628488800000|2021-08-09 06:00:00|1341.5|1340.3|1341.9|1340.7|1341.9|1340.7|1341|1339.8|51
1628489100000|2021-08-09 06:05:00|1342|1340.8|1342.2|1341|1342.8|1341.6|1342|1340.8|66
1628489400000|2021-08-09 06:10:00|1342.1|1340.9|1342.1|1340.9|1342.5|1341.3|1341.9|1340.7|29
1628489700000|2021-08-09 06:15:00|1342|1340.8|1342.4|1341.2|1342.7|1341.5|1342|1340.8|46
1628490000000|2021-08-09 06:20:00|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.2|1341|30
1628490300000|2021-08-09 06:25:00|1342.7|1341.5|1344.2|1343|1344.3|1343.1|1342.1|1340.9|150
1628490600000|2021-08-09 06:30:00|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.3|1342.1|50
1628490900000|2021-08-09 06:35:00|1343.8|1342.6|1345.3|1344.1|1345.5|1344.3|1343.7|1342.5|90
1628491200000|2021-08-09 06:40:00|1345|1343.8|1344.2|1343|1345.1|1343.9|1344|1342.8|74
1628491500000|2021-08-09 06:45:00|1344.3|1343.1|1343.3|1342.1|1344.5|1343.3|1343|1341.8|25
1628491800000|2021-08-09 06:50:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.2|1342|14
1628492100000|2021-08-09 06:55:00|1343.7|1342.5|1343.8|1342.6|1344|1342.8|1343.4|1342.2|12
1628492400000|2021-08-09 07:00:00|1344|1342.8|1344|1342.8|1345|1343.8|1343.5|1342.3|38
1628492700000|2021-08-09 07:05:00|1344.1|1342.9|1342.9|1341.7|1344.3|1343.1|1342.9|1341.7|32
1628493000000|2021-08-09 07:10:00|1342.8|1341.6|1342.5|1341.3|1343.5|1342.3|1342.5|1341.3|35
1628493300000|2021-08-09 07:15:00|1342.6|1341.4|1342.9|1341.7|1343.3|1342.1|1342.6|1341.4|18
1628493600000|2021-08-09 07:20:00|1343|1341.8|1343|1341.8|1343.3|1342.1|1342.9|1341.7|13
1628493900000|2021-08-09 07:25:00|1343.2|1342|1343.3|1342.1|1344|1342.8|1343.2|1342|16
1628494200000|2021-08-09 07:30:00|1343.1|1341.9|1344|1342.8|1344.3|1343.1|1343|1341.8|41
1628494500000|2021-08-09 07:35:00|1343.7|1342.5|1342.8|1341.6|1343.7|1342.5|1342.5|1341.3|56
1628494800000|2021-08-09 07:40:00|1342.7|1341.5|1341.8|1340.6|1342.7|1341.5|1341.5|1340.3|40
1628495100000|2021-08-09 07:45:00|1341.7|1340.5|1341.5|1340.3|1341.8|1340.6|1340.3|1339.1|149
1628495400000|2021-08-09 07:50:00|1341.6|1340.4|1341.3|1340.1|1341.8|1340.6|1341.3|1340.1|36
1628495700000|2021-08-09 07:55:00|1341.4|1340.2|1341.5|1340.3|1341.8|1340.6|1341.3|1340.1|30
1628496000000|2021-08-09 08:00:00|1341.4|1340.2|1338.9|1337.7|1341.6|1340.4|1338.9|1337.7|132
1628496300000|2021-08-09 08:05:00|1338.8|1337.6|1338.5|1337.3|1339.1|1337.9|1337.8|1336.6|79
1628496600000|2021-08-09 08:10:00|1338.4|1337.2|1339|1337.8|1339|1337.8|1338|1336.8|62
1628496900000|2021-08-09 08:15:00|1338.9|1337.7|1338.9|1337.7|1339.7|1338.5|1337.7|1336.5|107
1628497200000|2021-08-09 08:20:00|1339|1337.8|1337.7|1336.5|1339.1|1337.9|1337.6|1336.4|48
1628497500000|2021-08-09 08:25:00|1337.8|1336.6|1337|1335.8|1338.1|1336.9|1336.8|1335.6|177
1628497800000|2021-08-09 08:30:00|1336.9|1335.7|1336.5|1335.3|1337.3|1336.1|1336.3|1335.1|165
1628498100000|2021-08-09 08:35:00|1336.4|1335.2|1336.2|1335|1336.7|1335.5|1335.8|1334.6|100
1628498400000|2021-08-09 08:40:00|1336|1334.8|1336.8|1335.6|1337|1335.8|1336|1334.8|34
1628498700000|2021-08-09 08:45:00|1336.7|1335.5|1337.2|1336|1337.5|1336.3|1336.4|1335.2|45
1628499000000|2021-08-09 08:50:00|1337.5|1336.3|1337|1335.8|1337.5|1336.3|1336.8|1335.6|30
1628499300000|2021-08-09 08:55:00|1336.9|1335.7|1335.8|1334.6|1337|1335.8|1335.8|1334.6|39
1628499600000|2021-08-09 09:00:00|1335.4|1334.2|1334.6|1333.4|1335.4|1334.2|1333.3|1332.1|273
1628499900000|2021-08-09 09:05:00|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1334.5|1333.3|59
1628500200000|2021-08-09 09:10:00|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.4|1333.2|95
1628500500000|2021-08-09 09:15:00|1334.8|1333.6|1337.3|1336.1|1338.3|1337.1|1334.7|1333.5|156
1628500800000|2021-08-09 09:20:00|1337.5|1336.3|1337|1335.8|1337.5|1336.3|1336.8|1335.6|47
1628501100000|2021-08-09 09:25:00|1336.7|1335.5|1337|1335.8|1337.1|1335.9|1336.5|1335.3|54
1628501400000|2021-08-09 09:30:00|1337.1|1335.9|1337.8|1336.6|1338.4|1337.2|1337|1335.8|100
1628501700000|2021-08-09 09:35:00|1337.7|1336.5|1337.3|1336.1|1338.3|1337.1|1336.8|1335.6|51
1628502000000|2021-08-09 09:40:00|1337.1|1335.9|1336.8|1335.6|1337.2|1336|1336.3|1335.1|46
1628502300000|2021-08-09 09:45:00|1337.4|1336.2|1336.7|1335.5|1338.3|1337.1|1336.3|1335.1|76
1628502600000|2021-08-09 09:50:00|1336.6|1335.4|1336.7|1335.5|1337.2|1336|1336.5|1335.3|142
1628502900000|2021-08-09 09:55:00|1336.6|1335.4|1335.7|1334.5|1336.8|1335.6|1334.8|1333.6|255
1628503200000|2021-08-09 10:00:00|1335.8|1334.6|1338.7|1337.5|1339.2|1338|1335.8|1334.6|334
1628503500000|2021-08-09 10:05:00|1338.6|1337.4|1337.1|1335.9|1338.7|1337.5|1336.9|1335.7|213
1628503800000|2021-08-09 10:10:00|1337.3|1336.1|1336.7|1335.5|1337.9|1336.7|1336.1|1334.9|95
1628504100000|2021-08-09 10:15:00|1336.6|1335.4|1336.1|1334.9|1336.6|1335.4|1334.8|1333.6|208
1628504400000|2021-08-09 10:20:00|1335.9|1334.7|1336.3|1335.1|1336.7|1335.5|1335.7|1334.5|156
1628504700000|2021-08-09 10:25:00|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1335.8|1334.6|35
1628505000000|2021-08-09 10:30:00|1336.8|1335.6|1337.2|1336|1337.6|1336.4|1336.6|1335.4|66
1628505300000|2021-08-09 10:35:00|1337.3|1336.1|1337.1|1335.9|1338.1|1336.9|1337.1|1335.9|98
1628505600000|2021-08-09 10:40:00|1337|1335.8|1336.5|1335.3|1337.5|1336.3|1336.3|1335.1|18
1628505900000|2021-08-09 10:45:00|1336.4|1335.2|1336.6|1335.4|1337.6|1336.4|1336.3|1335.1|93
1628506200000|2021-08-09 10:50:00|1337.1|1335.9|1338|1336.8|1338.6|1337.4|1336.8|1335.6|58
1628506500000|2021-08-09 10:55:00|1338.2|1337|1336.4|1335.2|1338.2|1337|1336.3|1335.1|15
1628506800000|2021-08-09 11:00:00|1336.3|1335.1|1336|1334.8|1336.7|1335.5|1335.7|1334.5|29
1628507100000|2021-08-09 11:05:00|1335.9|1334.7|1335.9|1334.7|1336.7|1335.5|1335.6|1334.4|90
1628507400000|2021-08-09 11:10:00|1335.8|1334.6|1335.1|1333.9|1335.9|1334.7|1334.8|1333.6|120
1628507700000|2021-08-09 11:15:00|1335.2|1334|1335.1|1333.9|1335.4|1334.2|1334.4|1333.2|67
1628508000000|2021-08-09 11:20:00|1335.2|1334|1336.4|1335.2|1336.8|1335.6|1335.1|1333.9|73
1628508300000|2021-08-09 11:25:00|1336.3|1335.1|1336.6|1335.4|1337.1|1335.9|1336.1|1334.9|26
1628508600000|2021-08-09 11:30:00|1336.7|1335.5|1336.8|1335.6|1337|1335.8|1336.4|1335.2|40
1628508900000|2021-08-09 11:35:00|1337.2|1336|1337.5|1336.3|1337.7|1336.5|1337.2|1336|37
1628509200000|2021-08-09 11:40:00|1337.4|1336.2|1339.1|1337.9|1339.2|1338|1337.1|1335.9|80
1628509500000|2021-08-09 11:45:00|1339.6|1338.4|1338.8|1337.6|1339.8|1338.6|1338.8|1337.6|135
1628509800000|2021-08-09 11:50:00|1339.2|1338|1337.3|1336.1|1339.2|1338|1337.3|1336.1|117
1628510100000|2021-08-09 11:55:00|1337.2|1336|1337.2|1336|1337.4|1336.2|1336.3|1335.1|135
1628510400000|2021-08-09 12:00:00|1336.8|1335.6|1338|1336.8|1338.1|1336.9|1336.3|1335.1|88
1628510700000|2021-08-09 12:05:00|1337.8|1336.6|1338.4|1337.2|1338.7|1337.5|1337.8|1336.6|28
1628511000000|2021-08-09 12:10:00|1338.6|1337.4|1338.2|1337|1338.7|1337.5|1337.9|1336.7|48
1628511300000|2021-08-09 12:15:00|1338.1|1336.9|1335.6|1334.4|1338.2|1337|1335.4|1334.2|295
1628511600000|2021-08-09 12:20:00|1336.1|1334.9|1333.2|1332|1336.3|1335.1|1333|1331.8|260
1628511900000|2021-08-09 12:25:00|1333.1|1331.9|1332.1|1330.9|1333.1|1331.9|1330.3|1329.1|1351
1628512200000|2021-08-09 12:30:00|1332|1330.8|1332.7|1331.5|1333.6|1332.4|1331.9|1330.7|276
1628512500000|2021-08-09 12:35:00|1332.6|1331.4|1331.5|1330.3|1332.6|1331.4|1331.4|1330.2|53
1628512800000|2021-08-09 12:40:00|1331.6|1330.4|1332.4|1331.2|1332.6|1331.4|1331.5|1330.3|103
1628515800000|2021-08-09 13:30:00|1333.9|1332.7|1344.5|1343.3|1345.8|1344.6|1333.3|1332.1|2824
1628516100000|2021-08-09 13:35:00|1344.7|1343.5|1344.4|1343.2|1345.3|1344.1|1343|1341.8|950
1628516400000|2021-08-09 13:40:00|1344.3|1343.1|1342.3|1341.1|1344.9|1343.7|1341.2|1340|1153
1628516700000|2021-08-09 13:45:00|1342.6|1341.4|1344|1342.8|1345.9|1344.7|1342.5|1341.3|1253
1628517000000|2021-08-09 13:50:00|1344.2|1343|1346.7|1345.5|1347.8|1346.6|1344.2|1343|889
1628517300000|2021-08-09 13:55:00|1347|1345.8|1347.7|1346.5|1348.9|1347.7|1346.3|1345.1|776
1628517600000|2021-08-09 14:00:00|1347.8|1346.6|1342.8|1341.6|1349.3|1348.1|1341.3|1340.1|1107
1628517900000|2021-08-09 14:05:00|1342.6|1341.4|1341.1|1339.9|1343.3|1342.1|1341.1|1339.9|477
1628518200000|2021-08-09 14:10:00|1341.2|1340|1341.1|1339.9|1342.9|1341.7|1340.8|1339.6|461
1628518500000|2021-08-09 14:15:00|1340.9|1339.7|1336.6|1335.4|1340.9|1339.7|1336.6|1335.4|724
1628518800000|2021-08-09 14:20:00|1336.8|1335.6|1335.8|1334.6|1337.1|1335.9|1335.6|1334.4|599
1628519100000|2021-08-09 14:25:00|1336.1|1334.9|1337.6|1336.4|1337.6|1336.4|1335.1|1333.9|538
1628519400000|2021-08-09 14:30:00|1337.3|1336.1|1337.9|1336.7|1338.1|1336.9|1335.3|1334.1|552
1628519700000|2021-08-09 14:35:00|1338|1336.8|1338.1|1336.9|1339.3|1338.1|1336.8|1335.6|582
1628520000000|2021-08-09 14:40:00|1337.9|1336.7|1332.8|1331.6|1338|1336.8|1332.3|1331.1|1159
1628520300000|2021-08-09 14:45:00|1333|1331.8|1334.1|1332.9|1334.3|1333.1|1332.9|1331.7|407
1628520600000|2021-08-09 14:50:00|1334.3|1333.1|1334.6|1333.4|1335|1333.8|1333.8|1332.6|435
1628520900000|2021-08-09 14:55:00|1334.4|1333.2|1334.1|1332.9|1335.4|1334.2|1333.3|1332.1|534
1628521200000|2021-08-09 15:00:00|1334.3|1333.1|1335.3|1334.1|1335.3|1334.1|1333.6|1332.4|385
1628521500000|2021-08-09 15:05:00|1335.2|1334|1336.1|1334.9|1336.3|1335.1|1334.8|1333.6|331
1628521800000|2021-08-09 15:10:00|1336|1334.8|1334.8|1333.6|1336.8|1335.6|1334.3|1333.1|281
1628522100000|2021-08-09 15:15:00|1334.6|1333.4|1335.6|1334.4|1336.9|1335.7|1334|1332.8|336
1628522400000|2021-08-09 15:20:00|1335.5|1334.3|1334.2|1333|1336.3|1335.1|1333.8|1332.6|189
1628522700000|2021-08-09 15:25:00|1334.3|1333.1|1333.8|1332.6|1335.3|1334.1|1333.6|1332.4|252
1628523000000|2021-08-09 15:30:00|1333.6|1332.4|1333.6|1332.4|1334.1|1332.9|1332.8|1331.6|301
1628523300000|2021-08-09 15:35:00|1333.4|1332.2|1335.4|1334.2|1335.5|1334.3|1333.3|1332.1|404
1628523600000|2021-08-09 15:40:00|1335.5|1334.3|1336.8|1335.6|1337.5|1336.3|1335.1|1333.9|557
1628523900000|2021-08-09 15:45:00|1336.9|1335.7|1336.8|1335.6|1337.8|1336.6|1336.6|1335.4|245
1628524200000|2021-08-09 15:50:00|1336.6|1335.4|1336|1334.8|1337.6|1336.4|1335.8|1334.6|205
1628524500000|2021-08-09 15:55:00|1335.9|1334.7|1336.3|1335.1|1336.8|1335.6|1335.6|1334.4|131
1628524800000|2021-08-09 16:00:00|1336.1|1334.9|1337.8|1336.6|1338.1|1336.9|1336.1|1334.9|278
1628525100000|2021-08-09 16:05:00|1338.1|1336.9|1337.8|1336.6|1338.8|1337.6|1337.1|1335.9|291
1628525400000|2021-08-09 16:10:00|1337.6|1336.4|1338.1|1336.9|1338.4|1337.2|1337.1|1335.9|159
1628525700000|2021-08-09 16:15:00|1338.2|1337|1337.1|1335.9|1338.3|1337.1|1337.1|1335.9|141
1628526000000|2021-08-09 16:20:00|1337.3|1336.1|1335.6|1334.4|1337.3|1336.1|1335.3|1334.1|366
1628526300000|2021-08-09 16:25:00|1335.8|1334.6|1336.3|1335.1|1336.6|1335.4|1335.6|1334.4|182
1628526600000|2021-08-09 16:30:00|1336.4|1335.2|1335.5|1334.3|1337.3|1336.1|1335.4|1334.2|175
1628526900000|2021-08-09 16:35:00|1335.8|1334.6|1333.2|1332|1335.8|1334.6|1333.1|1331.9|712
1628527200000|2021-08-09 16:40:00|1333.1|1331.9|1332.3|1331.1|1333.6|1332.4|1332.3|1331.1|938
1628527500000|2021-08-09 16:45:00|1332.4|1331.2|1331.5|1330.3|1332.7|1331.5|1330.6|1329.4|599
1628527800000|2021-08-09 16:50:00|1331.7|1330.5|1331.7|1330.5|1332|1330.8|1330.6|1329.4|593
1628528100000|2021-08-09 16:55:00|1332|1330.8|1331.3|1330.1|1332|1330.8|1331.3|1330.1|168
1628528400000|2021-08-09 17:00:00|1331.4|1330.2|1329.6|1328.4|1331.5|1330.3|1329.6|1328.4|670
1628528700000|2021-08-09 17:05:00|1329.8|1328.6|1330.9|1329.7|1331|1329.8|1329.1|1327.9|324
1628529000000|2021-08-09 17:10:00|1331|1329.8|1329.9|1328.7|1331.1|1329.9|1329.8|1328.6|257
1628529300000|2021-08-09 17:15:00|1330|1328.8|1329.1|1327.9|1330.1|1328.9|1328.8|1327.6|388
1628529600000|2021-08-09 17:20:00|1328.8|1327.6|1329.9|1328.7|1330.1|1328.9|1328.8|1327.6|331
1628529900000|2021-08-09 17:25:00|1330|1328.8|1329.1|1327.9|1330.8|1329.6|1329|1327.8|311
1628530200000|2021-08-09 17:30:00|1329|1327.8|1330.6|1329.4|1330.6|1329.4|1328.8|1327.6|642
1628530500000|2021-08-09 17:35:00|1330.4|1329.2|1329.6|1328.4|1330.6|1329.4|1329.4|1328.2|238
1628530800000|2021-08-09 17:40:00|1329.5|1328.3|1330|1328.8|1330.8|1329.6|1329.1|1327.9|622
1628531100000|2021-08-09 17:45:00|1330.2|1329|1330.7|1329.5|1330.9|1329.7|1329.5|1328.3|744
1628531400000|2021-08-09 17:50:00|1330.8|1329.6|1330.8|1329.6|1331.5|1330.3|1330.1|1328.9|403
1628531700000|2021-08-09 17:55:00|1330.9|1329.7|1330.7|1329.5|1331.3|1330.1|1330.6|1329.4|457
1628532000000|2021-08-09 18:00:00|1330.6|1329.4|1330|1328.8|1331|1329.8|1329.9|1328.7|444
1628532300000|2021-08-09 18:05:00|1330.1|1328.9|1332|1330.8|1332.2|1331|1330|1328.8|488
1628532600000|2021-08-09 18:10:00|1331.9|1330.7|1331.7|1330.5|1333.8|1332.6|1331|1329.8|2405
1628532900000|2021-08-09 18:15:00|1331.5|1330.3|1333.2|1332|1333.6|1332.4|1330.7|1329.5|1058
1628553600000|2021-08-10 00:00:00|1329.6|1328.4|1329.3|1328.1|1331.3|1330.1|1328.6|1327.4|590
1628553900000|2021-08-10 00:05:00|1329.2|1328|1327.8|1326.6|1329.7|1328.5|1327.6|1326.4|368
1628554200000|2021-08-10 00:10:00|1327.9|1326.7|1328.7|1327.5|1329.1|1327.9|1327.7|1326.5|140
1628554500000|2021-08-10 00:15:00|1328.8|1327.6|1330.3|1329.1|1330.3|1329.1|1328.8|1327.6|113
1628554800000|2021-08-10 00:20:00|1330.8|1329.6|1333.1|1331.9|1333.6|1332.4|1330.8|1329.6|517
1628555100000|2021-08-10 00:25:00|1332.3|1331.1|1331.6|1330.4|1332.8|1331.6|1331.6|1330.4|57
1628555400000|2021-08-10 00:30:00|1331.4|1330.2|1331.7|1330.5|1332.3|1331.1|1331.4|1330.2|29
1628555700000|2021-08-10 00:35:00|1331.6|1330.4|1331.4|1330.2|1331.7|1330.5|1331.1|1329.9|28
1628556000000|2021-08-10 00:40:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1331.3|1330.1|11
1628556300000|2021-08-10 00:45:00|1331.4|1330.2|1333.1|1331.9|1333.2|1332|1331.4|1330.2|16
1628556600000|2021-08-10 00:50:00|1333|1331.8|1333.2|1332|1333.2|1332|1332.6|1331.4|56
1628556900000|2021-08-10 00:55:00|1333.1|1331.9|1334.4|1333.2|1335.1|1333.9|1333.1|1331.9|126
1628557200000|2021-08-10 01:00:00|1334.3|1333.1|1333.2|1332|1334.6|1333.4|1332.6|1331.4|54
1628557500000|2021-08-10 01:05:00|1333.1|1331.9|1332.6|1331.4|1333.2|1332|1331.9|1330.7|94
1628557800000|2021-08-10 01:10:00|1332.9|1331.7|1333.4|1332.2|1333.5|1332.3|1332.6|1331.4|57
1628558100000|2021-08-10 01:15:00|1333.5|1332.3|1334.7|1333.5|1335.1|1333.9|1333.3|1332.1|94
1628558400000|2021-08-10 01:20:00|1334.8|1333.6|1335.7|1334.5|1336.5|1335.3|1334.8|1333.6|216
1628558700000|2021-08-10 01:25:00|1335.6|1334.4|1335.9|1334.7|1336.5|1335.3|1335.3|1334.1|65
1628559000000|2021-08-10 01:30:00|1336|1334.8|1334.8|1333.6|1336.1|1334.9|1334.7|1333.5|77
1628559300000|2021-08-10 01:35:00|1335.1|1333.9|1335.5|1334.3|1335.6|1334.4|1335.1|1333.9|28
1628559600000|2021-08-10 01:40:00|1335.4|1334.2|1334.5|1333.3|1335.5|1334.3|1334.4|1333.2|49
1628559900000|2021-08-10 01:45:00|1334.4|1333.2|1334.4|1333.2|1334.7|1333.5|1334.2|1333|310
1628560200000|2021-08-10 01:50:00|1334.5|1333.3|1334.6|1333.4|1334.7|1333.5|1334.4|1333.2|31
1628560500000|2021-08-10 01:55:00|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.1|1332.9|40
1628560800000|2021-08-10 02:00:00|1334.3|1333.1|1333.6|1332.4|1334.3|1333.1|1333.4|1332.2|33
1628561100000|2021-08-10 02:05:00|1333.5|1332.3|1334.7|1333.5|1334.9|1333.7|1333.5|1332.3|30
1628561400000|2021-08-10 02:10:00|1334.6|1333.4|1335.4|1334.2|1335.6|1334.4|1334.4|1333.2|18
1628561700000|2021-08-10 02:15:00|1335.5|1334.3|1335|1333.8|1335.5|1334.3|1334.9|1333.7|38
1628562000000|2021-08-10 02:20:00|1334.9|1333.7|1335.5|1334.3|1335.6|1334.4|1334.9|1333.7|10
1628562300000|2021-08-10 02:25:00|1335.6|1334.4|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|8
1628562600000|2021-08-10 02:30:00|1335.3|1334.1|1336.8|1335.6|1336.9|1335.7|1335.2|1334|92
1628562900000|2021-08-10 02:35:00|1336.9|1335.7|1336.8|1335.6|1337.1|1335.9|1336.5|1335.3|59
1628563200000|2021-08-10 02:40:00|1336.7|1335.5|1336.3|1335.1|1336.8|1335.6|1336.3|1335.1|40
1628563500000|2021-08-10 02:45:00|1336.4|1335.2|1336.8|1335.6|1336.8|1335.6|1336.2|1335|28
1628563800000|2021-08-10 02:50:00|1336.7|1335.5|1336.9|1335.7|1337.8|1336.6|1336.7|1335.5|89
1628564100000|2021-08-10 02:55:00|1337|1335.8|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|77
1628564400000|2021-08-10 03:00:00|1337|1335.8|1337.3|1336.1|1337.7|1336.5|1336.9|1335.7|103
1628564700000|2021-08-10 03:05:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1336.9|1335.7|20
1628565000000|2021-08-10 03:10:00|1337.5|1336.3|1338.8|1337.6|1338.9|1337.7|1337.5|1336.3|135
1628565300000|2021-08-10 03:15:00|1338.7|1337.5|1338.8|1337.6|1338.9|1337.7|1338.6|1337.4|92
1628565600000|2021-08-10 03:20:00|1339|1337.8|1339.4|1338.2|1339.6|1338.4|1338.9|1337.7|83
1628565900000|2021-08-10 03:25:00|1339.5|1338.3|1338.7|1337.5|1339.7|1338.5|1338.7|1337.5|44
1628566200000|2021-08-10 03:30:00|1338.4|1337.2|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|16
1628566500000|2021-08-10 03:35:00|1338.5|1337.3|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|53
1628566800000|2021-08-10 03:40:00|1338.5|1337.3|1338.8|1337.6|1339|1337.8|1338.5|1337.3|15
1628567100000|2021-08-10 03:45:00|1338.9|1337.7|1338.5|1337.3|1338.9|1337.7|1338.4|1337.2|18
1628567400000|2021-08-10 03:50:00|1338.6|1337.4|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|3
1628567700000|2021-08-10 03:55:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|5
1628568000000|2021-08-10 04:00:00|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|4
1628568300000|2021-08-10 04:05:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628568600000|2021-08-10 04:10:00|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|15
1628568900000|2021-08-10 04:15:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|2
1628569200000|2021-08-10 04:20:00|||||||||1
1628569500000|2021-08-10 04:25:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|2
1628569800000|2021-08-10 04:30:00|1338.4|1337.2|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|14
1628570100000|2021-08-10 04:35:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|39
1628570400000|2021-08-10 04:40:00|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.7|1336.5|15
1628570700000|2021-08-10 04:45:00|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|20
1628571000000|2021-08-10 04:50:00|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|11
1628571300000|2021-08-10 04:55:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|12
1628571600000|2021-08-10 05:00:00|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.2|1337|16
1628571900000|2021-08-10 05:05:00|1338.8|1337.6|1338.7|1337.5|1339|1337.8|1338.7|1337.5|9
1628572200000|2021-08-10 05:10:00|1338.8|1337.6|1338.3|1337.1|1338.8|1337.6|1338.3|1337.1|9
1628572500000|2021-08-10 05:15:00|1338|1336.8|1338.7|1337.5|1338.8|1337.6|1338|1336.8|32
1628572800000|2021-08-10 05:20:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628573100000|2021-08-10 05:25:00|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.5|1337.3|24
1628573400000|2021-08-10 05:30:00|1338.7|1337.5|1339.3|1338.1|1339.7|1338.5|1338.7|1337.5|73
1628573700000|2021-08-10 05:35:00|1339.2|1338|1339.7|1338.5|1340.2|1339|1339.2|1338|34
1628574000000|2021-08-10 05:40:00|1339.8|1338.6|1340.4|1339.2|1340.7|1339.5|1339.7|1338.5|50
1628574300000|2021-08-10 05:45:00|1340.5|1339.3|1341.2|1340|1341.4|1340.2|1340.4|1339.2|134
1628574600000|2021-08-10 05:50:00|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1340.7|1339.5|48
1628574900000|2021-08-10 05:55:00|1341.3|1340.1|1341.6|1340.4|1342.2|1341|1341.2|1340|44
1628575200000|2021-08-10 06:00:00|1341.5|1340.3|1342|1340.8|1342.2|1341|1341.2|1340|107
1628575500000|2021-08-10 06:05:00|1342.1|1340.9|1342.2|1341|1342.6|1341.4|1342|1340.8|132
1628575800000|2021-08-10 06:10:00|1342.3|1341.1|1342.6|1341.4|1342.7|1341.5|1342|1340.8|80
1628576100000|2021-08-10 06:15:00|1342.7|1341.5|1342.7|1341.5|1343.2|1342|1342.6|1341.4|99
1628576400000|2021-08-10 06:20:00|1342.8|1341.6|1342|1340.8|1343.2|1342|1342|1340.8|165
1628576700000|2021-08-10 06:25:00|1341.8|1340.6|1341.9|1340.7|1342|1340.8|1341.8|1340.6|50
1628577000000|2021-08-10 06:30:00|1341.8|1340.6|1340.6|1339.4|1342|1340.8|1340.5|1339.3|142
1628577300000|2021-08-10 06:35:00|1340.7|1339.5|1342.3|1341.1|1342.3|1341.1|1340.7|1339.5|148
1628577600000|2021-08-10 06:40:00|1342.2|1341|1342.1|1340.9|1342.3|1341.1|1342|1340.8|30
1628577900000|2021-08-10 06:45:00|1342|1340.8|1342.6|1341.4|1342.9|1341.7|1341.8|1340.6|115
1628578200000|2021-08-10 06:50:00|1342.7|1341.5|1343.5|1342.3|1344|1342.8|1342.7|1341.5|81
1628578500000|2021-08-10 06:55:00|1343.4|1342.2|1343.3|1342.1|1343.5|1342.3|1343|1341.8|64
1628578800000|2021-08-10 07:00:00|1343.2|1342|1343.6|1342.4|1344.2|1343|1342.9|1341.7|144
1628579100000|2021-08-10 07:05:00|1343.5|1342.3|1344|1342.8|1344.2|1343|1343.4|1342.2|27
1628579400000|2021-08-10 07:10:00|1344.1|1342.9|1343.8|1342.6|1345.2|1344|1343.5|1342.3|136
1628579700000|2021-08-10 07:15:00|1343.9|1342.7|1343.8|1342.6|1344.2|1343|1343.7|1342.5|21
1628580000000|2021-08-10 07:20:00|1343.9|1342.7|1340.8|1339.6|1343.9|1342.7|1340.8|1339.6|111
1628580300000|2021-08-10 07:25:00|1340.3|1339.1|1340.7|1339.5|1340.9|1339.7|1340.2|1339|86
1628580600000|2021-08-10 07:30:00|1340.8|1339.6|1339.9|1338.7|1340.8|1339.6|1339.9|1338.7|78
1628580900000|2021-08-10 07:35:00|1339.4|1338.2|1339.2|1338|1340.2|1339|1339.2|1338|35
1628581200000|2021-08-10 07:40:00|1339.3|1338.1|1339.6|1338.4|1340.3|1339.1|1339.3|1338.1|33
1628581500000|2021-08-10 07:45:00|1339.7|1338.5|1339.1|1337.9|1340.2|1339|1338.8|1337.6|27
1628581800000|2021-08-10 07:50:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1338.9|1337.7|14
1628582100000|2021-08-10 07:55:00|1339.2|1338|1340.6|1339.4|1340.7|1339.5|1339.2|1338|29
1628582400000|2021-08-10 08:00:00|1340.3|1339.1|1340.4|1339.2|1340.6|1339.4|1340.2|1339|14
1628582700000|2021-08-10 08:05:00|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1339.9|1338.7|27
1628583000000|2021-08-10 08:10:00|1340.2|1339|1340.1|1338.9|1340.7|1339.5|1340|1338.8|49
1628583300000|2021-08-10 08:15:00|1340.2|1339|1340.6|1339.4|1340.6|1339.4|1339.8|1338.6|19
1628583600000|2021-08-10 08:20:00|1340.5|1339.3|1340.6|1339.4|1340.7|1339.5|1340.2|1339|17
1628583900000|2021-08-10 08:25:00|1340.7|1339.5|1340.7|1339.5|1341.2|1340|1340.7|1339.5|90
1628584200000|2021-08-10 08:30:00|1340.4|1339.2|1341.1|1339.9|1341.5|1340.3|1339.5|1338.3|60
1628584500000|2021-08-10 08:35:00|1341|1339.8|1339.9|1338.7|1341.1|1339.9|1339.2|1338|56
1628584800000|2021-08-10 08:40:00|1339.8|1338.6|1340.6|1339.4|1340.8|1339.6|1339.8|1338.6|22
1628585100000|2021-08-10 08:45:00|1340.8|1339.6|1340.6|1339.4|1341|1339.8|1340.4|1339.2|58
1628585400000|2021-08-10 08:50:00|1340.8|1339.6|1340|1338.8|1340.9|1339.7|1339.7|1338.5|41
1628585700000|2021-08-10 08:55:00|1339.9|1338.7|1340.7|1339.5|1340.7|1339.5|1339.5|1338.3|39
1628586000000|2021-08-10 09:00:00|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1339.7|1338.5|90
1628586300000|2021-08-10 09:05:00|1340.7|1339.5|1340.3|1339.1|1340.7|1339.5|1340.2|1339|21
1628586600000|2021-08-10 09:10:00|1340.6|1339.4|1340.8|1339.6|1341|1339.8|1340.2|1339|58
1628586900000|2021-08-10 09:15:00|1340.9|1339.7|1340.6|1339.4|1341.2|1340|1340.4|1339.2|66
1628587200000|2021-08-10 09:20:00|1340.3|1339.1|1340.1|1338.9|1340.4|1339.2|1339.6|1338.4|122
1628587500000|2021-08-10 09:25:00|1340.2|1339|1338.9|1337.7|1341|1339.8|1338.9|1337.7|95
1628587800000|2021-08-10 09:30:00|1338.8|1337.6|1337.7|1336.5|1339.4|1338.2|1337.6|1336.4|131
1628588100000|2021-08-10 09:35:00|1337.8|1336.6|1339.6|1338.4|1339.8|1338.6|1337.6|1336.4|85
1628588400000|2021-08-10 09:40:00|1339.8|1338.6|1338.9|1337.7|1339.8|1338.6|1338.6|1337.4|16
1628588700000|2021-08-10 09:45:00|1339.1|1337.9|1338.1|1336.9|1339.4|1338.2|1338.1|1336.9|25
1628589000000|2021-08-10 09:50:00|1338.3|1337.1|1338.9|1337.7|1339|1337.8|1338.3|1337.1|9
1628589300000|2021-08-10 09:55:00|1339|1337.8|1338.6|1337.4|1339|1337.8|1338.3|1337.1|31
1628589600000|2021-08-10 10:00:00|1338.4|1337.2|1338.8|1337.6|1338.8|1337.6|1338.4|1337.2|17
1628589900000|2021-08-10 10:05:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.3|1337.1|23
1628590200000|2021-08-10 10:10:00|1339|1337.8|1338.4|1337.2|1339|1337.8|1338.1|1336.9|28
1628590500000|2021-08-10 10:15:00|1338.5|1337.3|1337.8|1336.6|1338.7|1337.5|1337.8|1336.6|49
1628590800000|2021-08-10 10:20:00|1337.6|1336.4|1338.9|1337.7|1338.9|1337.7|1336.8|1335.6|71
1628591100000|2021-08-10 10:25:00|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|10
1628591400000|2021-08-10 10:30:00|1338.9|1337.7|1339.9|1338.7|1340.1|1338.9|1338.8|1337.6|42
1628591700000|2021-08-10 10:35:00|1340|1338.8|1340.9|1339.7|1341|1339.8|1340|1338.8|44
1628592000000|2021-08-10 10:40:00|1340.8|1339.6|1340.5|1339.3|1341|1339.8|1339.7|1338.5|134
1628592300000|2021-08-10 10:45:00|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1339.9|1338.7|100
1628592600000|2021-08-10 10:50:00|1340.8|1339.6|1340.8|1339.6|1341.5|1340.3|1340.7|1339.5|84
1628592900000|2021-08-10 10:55:00|1340.9|1339.7|1341.1|1339.9|1341.6|1340.4|1340.8|1339.6|55
1628593200000|2021-08-10 11:00:00|1341|1339.8|1340.2|1339|1341.2|1340|1339.9|1338.7|202
1628593500000|2021-08-10 11:05:00|1339.8|1338.6|1340.2|1339|1340.4|1339.2|1339.6|1338.4|57
1628593800000|2021-08-10 11:10:00|1340.1|1338.9|1338.9|1337.7|1340.2|1339|1338.8|1337.6|75
1628594100000|2021-08-10 11:15:00|1338.6|1337.4|1340.6|1339.4|1340.9|1339.7|1338.4|1337.2|220
1628594400000|2021-08-10 11:20:00|1340.5|1339.3|1339.7|1338.5|1340.5|1339.3|1339.5|1338.3|107
1628594700000|2021-08-10 11:25:00|1339.8|1338.6|1339.2|1338|1339.8|1338.6|1338.7|1337.5|103
1628595000000|2021-08-10 11:30:00|1339.4|1338.2|1339.4|1338.2|1340|1338.8|1339.1|1337.9|25
1628595300000|2021-08-10 11:35:00|1339.5|1338.3|1338.7|1337.5|1339.6|1338.4|1338.4|1337.2|15
1628595600000|2021-08-10 11:40:00|1338.6|1337.4|1338.4|1337.2|1338.9|1337.7|1338.2|1337|51
1628595900000|2021-08-10 11:45:00|1338.6|1337.4|1338|1336.8|1339|1337.8|1338|1336.8|130
1628596200000|2021-08-10 11:50:00|1337.9|1336.7|1336.8|1335.6|1338|1336.8|1336.8|1335.6|479
1628596500000|2021-08-10 11:55:00|1336.9|1335.7|1336.6|1335.4|1337.4|1336.2|1336.6|1335.4|267
1628596800000|2021-08-10 12:00:00|1336.8|1335.6|1338.6|1337.4|1338.6|1337.4|1336.5|1335.3|108
1628597100000|2021-08-10 12:05:00|1338.7|1337.5|1339.9|1338.7|1339.9|1338.7|1338.5|1337.3|54
1628597400000|2021-08-10 12:10:00|1340|1338.8|1338.2|1337|1340|1338.8|1338|1336.8|112
1628597700000|2021-08-10 12:15:00|1338.3|1337.1|1336.9|1335.7|1338.4|1337.2|1336.8|1335.6|226
1628598000000|2021-08-10 12:20:00|1337|1335.8|1337.4|1336.2|1337.8|1336.6|1337|1335.8|93
1628598300000|2021-08-10 12:25:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1336.1|1334.9|555
1628598600000|2021-08-10 12:30:00|1337.5|1336.3|1337.7|1336.5|1338.7|1337.5|1337.5|1336.3|77
1628598900000|2021-08-10 12:35:00|1337.5|1336.3|1338|1336.8|1338|1336.8|1336.4|1335.2|149
1628599200000|2021-08-10 12:40:00|1338.4|1337.2|1338.3|1337.1|1338.7|1337.5|1337.4|1336.2|129
1628602200000|2021-08-10 13:30:00|1340.4|1339.2|1339.7|1338.5|1342.9|1341.7|1339.1|1337.9|2254
1628602500000|2021-08-10 13:35:00|1339.6|1338.4|1342.9|1341.7|1344.1|1342.9|1339.4|1338.2|1115
1628602800000|2021-08-10 13:40:00|1342.7|1341.5|1343|1341.8|1345.7|1344.5|1342.5|1341.3|1135
1628603100000|2021-08-10 13:45:00|1342.6|1341.4|1342|1340.8|1343.7|1342.5|1339.7|1338.5|1153
1628603400000|2021-08-10 13:50:00|1342.2|1341|1340|1338.8|1343.7|1342.5|1339.8|1338.6|667
1628603700000|2021-08-10 13:55:00|1340.2|1339|1342.8|1341.6|1343.8|1342.6|1340.1|1338.9|660
1628604000000|2021-08-10 14:00:00|1342.9|1341.7|1339.1|1337.9|1343|1341.8|1339.1|1337.9|607
1628604300000|2021-08-10 14:05:00|1339.2|1338|1337.9|1336.7|1339.7|1338.5|1337|1335.8|947
1628604600000|2021-08-10 14:10:00|1337.8|1336.6|1339|1337.8|1339.6|1338.4|1337.8|1336.6|219
1628604900000|2021-08-10 14:15:00|1339.1|1337.9|1340.9|1339.7|1341.2|1340|1338.8|1337.6|996
1628605200000|2021-08-10 14:20:00|1341|1339.8|1342.4|1341.2|1342.9|1341.7|1340.9|1339.7|343
1628605500000|2021-08-10 14:25:00|1342.5|1341.3|1340.7|1339.5|1342.7|1341.5|1340.5|1339.3|355
1628605800000|2021-08-10 14:30:00|1340.8|1339.6|1341.7|1340.5|1342.7|1341.5|1340.7|1339.5|540
1628606100000|2021-08-10 14:35:00|1341.5|1340.3|1339.7|1338.5|1342.7|1341.5|1338.9|1337.7|266
1628606400000|2021-08-10 14:40:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1338.4|1337.2|338
1628606700000|2021-08-10 14:45:00|1339.9|1338.7|1338.9|1337.7|1340.7|1339.5|1338.7|1337.5|332
1628607000000|2021-08-10 14:50:00|1338.7|1337.5|1339.8|1338.6|1340.1|1338.9|1338.5|1337.3|291
1628607300000|2021-08-10 14:55:00|1339.9|1338.7|1340.4|1339.2|1340.9|1339.7|1339.7|1338.5|250
1628607600000|2021-08-10 15:00:00|1340.5|1339.3|1339.9|1338.7|1340.9|1339.7|1339.4|1338.2|329
1628607900000|2021-08-10 15:05:00|1340|1338.8|1340.1|1338.9|1340.2|1339|1339.4|1338.2|250
1628608200000|2021-08-10 15:10:00|1340.2|1339|1340.9|1339.7|1341.4|1340.2|1339.7|1338.5|293
1628608500000|2021-08-10 15:15:00|1340.8|1339.6|1341.9|1340.7|1342.4|1341.2|1340.7|1339.5|421
1628608800000|2021-08-10 15:20:00|1342.1|1340.9|1340.6|1339.4|1342.2|1341|1340.6|1339.4|336
1628609100000|2021-08-10 15:25:00|1340.7|1339.5|1339.7|1338.5|1341.1|1339.9|1339.7|1338.5|244
1628609400000|2021-08-10 15:30:00|1339.8|1338.6|1339.9|1338.7|1340.8|1339.6|1339.6|1338.4|191
1628609700000|2021-08-10 15:35:00|1340.1|1338.9|1338.9|1337.7|1340.1|1338.9|1338.4|1337.2|213
1628610000000|2021-08-10 15:40:00|1339|1337.8|1339.4|1338.2|1339.9|1338.7|1338.9|1337.7|180
1628610300000|2021-08-10 15:45:00|1339.5|1338.3|1338.7|1337.5|1339.7|1338.5|1338.6|1337.4|217
1628610600000|2021-08-10 15:50:00|1338.5|1337.3|1338.5|1337.3|1338.7|1337.5|1337.9|1336.7|446
1628610900000|2021-08-10 15:55:00|1338.6|1337.4|1339|1337.8|1339.7|1338.5|1338.4|1337.2|332
1628611200000|2021-08-10 16:00:00|1338.9|1337.7|1340.9|1339.7|1341.1|1339.9|1338.9|1337.7|258
1628611500000|2021-08-10 16:05:00|1341|1339.8|1340.2|1339|1341.1|1339.9|1340.1|1338.9|179
1628611800000|2021-08-10 16:10:00|1340.3|1339.1|1339.9|1338.7|1340.6|1339.4|1339.7|1338.5|149
1628612100000|2021-08-10 16:15:00|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.1|1337.9|282
1628612400000|2021-08-10 16:20:00|1339.9|1338.7|1340.9|1339.7|1341.1|1339.9|1339.7|1338.5|315
1628612700000|2021-08-10 16:25:00|1341|1339.8|1339.7|1338.5|1341.1|1339.9|1339.6|1338.4|180
1628613000000|2021-08-10 16:30:00|1339.6|1338.4|1340.7|1339.5|1341|1339.8|1339.5|1338.3|256
1628613300000|2021-08-10 16:35:00|1340.8|1339.6|1340.7|1339.5|1341|1339.8|1340.4|1339.2|169
1628613600000|2021-08-10 16:40:00|1340.6|1339.4|1341.4|1340.2|1341.5|1340.3|1340.6|1339.4|344
1628613900000|2021-08-10 16:45:00|1341.6|1340.4|1341.6|1340.4|1341.9|1340.7|1341.2|1340|211
1628614200000|2021-08-10 16:50:00|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.2|1340|207
1628614500000|2021-08-10 16:55:00|1342|1340.8|1341.7|1340.5|1342.1|1340.9|1341.4|1340.2|207
1628614800000|2021-08-10 17:00:00|1341.6|1340.4|1340.9|1339.7|1342.1|1340.9|1340.6|1339.4|233
1628615100000|2021-08-10 17:05:00|1340.8|1339.6|1341.1|1339.9|1341.4|1340.2|1340.5|1339.3|282
1628615400000|2021-08-10 17:10:00|1340.9|1339.7|1342.1|1340.9|1342.1|1340.9|1340.9|1339.7|240
1628615700000|2021-08-10 17:15:00|1342|1340.8|1341.7|1340.5|1342|1340.8|1341.2|1340|184
1628616000000|2021-08-10 17:20:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.2|1340|247
1628616300000|2021-08-10 17:25:00|1342.1|1340.9|1342.7|1341.5|1342.9|1341.7|1342.1|1340.9|365
1628616600000|2021-08-10 17:30:00|1342.6|1341.4|1340.4|1339.2|1342.6|1341.4|1340.4|1339.2|420
1628616900000|2021-08-10 17:35:00|1340.5|1339.3|1340.4|1339.2|1341|1339.8|1340.4|1339.2|372
1628617200000|2021-08-10 17:40:00|1340.5|1339.3|1339.9|1338.7|1341.2|1340|1339.7|1338.5|470
1628617500000|2021-08-10 17:45:00|1340|1338.8|1338.7|1337.5|1340|1338.8|1338.4|1337.2|477
1628617800000|2021-08-10 17:50:00|1338.4|1337.2|1339.9|1338.7|1340.1|1338.9|1338.4|1337.2|289
1628618100000|2021-08-10 17:55:00|1340|1338.8|1339.4|1338.2|1340.1|1338.9|1339.2|1338|459
1628618400000|2021-08-10 18:00:00|1339.7|1338.5|1340.1|1338.9|1340.4|1339.2|1339.7|1338.5|316
1628618700000|2021-08-10 18:05:00|1340|1338.8|1339.9|1338.7|1341|1339.8|1339.7|1338.5|414
1628619000000|2021-08-10 18:10:00|1339.8|1338.6|1338.9|1337.7|1340.6|1339.4|1338.2|1337|2022
1628619300000|2021-08-10 18:15:00|1338.7|1337.5|1340.7|1339.5|1340.9|1339.7|1338.7|1337.5|1032
1628640000000|2021-08-11 00:00:00|1339.2|1338|1337.4|1336.2|1340.1|1338.9|1336.2|1335|335
1628640300000|2021-08-11 00:05:00|1337.5|1336.3|1338.1|1336.9|1338.4|1337.2|1336.4|1335.2|263
1628640600000|2021-08-11 00:10:00|1338|1336.8|1337.7|1336.5|1338.8|1337.6|1337.7|1336.5|174
1628640900000|2021-08-11 00:15:00|1337.5|1336.3|1337.6|1336.4|1338|1336.8|1337.4|1336.2|40
1628641200000|2021-08-11 00:20:00|1337.5|1336.3|1336.9|1335.7|1338.1|1336.9|1336.9|1335.7|53
1628641500000|2021-08-11 00:25:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.2|1335|40
1628641800000|2021-08-11 00:30:00|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1336.4|1335.2|34
1628642100000|2021-08-11 00:35:00|1337.4|1336.2|1338.4|1337.2|1338.6|1337.4|1337.4|1336.2|91
1628642400000|2021-08-11 00:40:00|1338.5|1337.3|1337.5|1336.3|1338.5|1337.3|1337|1335.8|77
1628642700000|2021-08-11 00:45:00|1337.4|1336.2|1337.9|1336.7|1338.1|1336.9|1337.4|1336.2|66
1628643000000|2021-08-11 00:50:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|15
1628643300000|2021-08-11 00:55:00|1338|1336.8|1338.2|1337|1338.4|1337.2|1337.9|1336.7|36
1628643600000|2021-08-11 01:00:00|1338.1|1336.9|1337.9|1336.7|1338.2|1337|1337.3|1336.1|104
1628643900000|2021-08-11 01:05:00|1338|1336.8|1338.7|1337.5|1338.8|1337.6|1337.7|1336.5|57
1628644200000|2021-08-11 01:10:00|1338.6|1337.4|1338.5|1337.3|1339.4|1338.2|1338.4|1337.2|78
1628644500000|2021-08-11 01:15:00|1338.6|1337.4|1339.9|1338.7|1340|1338.8|1338.4|1337.2|68
1628644800000|2021-08-11 01:20:00|1339.7|1338.5|1340.1|1338.9|1340.2|1339|1339.5|1338.3|65
1628645100000|2021-08-11 01:25:00|1340.2|1339|1341.7|1340.5|1342|1340.8|1340.2|1339|214
1628645400000|2021-08-11 01:30:00|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|66
1628645700000|2021-08-11 01:35:00|1341.6|1340.4|1341.7|1340.5|1341.9|1340.7|1341.5|1340.3|35
1628646000000|2021-08-11 01:40:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.5|1340.3|260
1628646300000|2021-08-11 01:45:00|1341.8|1340.6|1341.6|1340.4|1341.9|1340.7|1341.5|1340.3|58
1628646600000|2021-08-11 01:50:00|1341.5|1340.3|1343|1341.8|1343|1341.8|1341.5|1340.3|55
1628646900000|2021-08-11 01:55:00|1343.2|1342|1342.6|1341.4|1343.2|1342|1342.1|1340.9|40
1628647200000|2021-08-11 02:00:00|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.5|1341.3|14
1628647500000|2021-08-11 02:05:00|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.5|1341.3|62
1628647800000|2021-08-11 02:10:00|1342.7|1341.5|1342.5|1341.3|1343|1341.8|1342.5|1341.3|54
1628648100000|2021-08-11 02:15:00|1342.6|1341.4|1342|1340.8|1342.6|1341.4|1342|1340.8|133
1628648400000|2021-08-11 02:20:00|1342.3|1341.1|1341.8|1340.6|1342.3|1341.1|1341.8|1340.6|84
1628648700000|2021-08-11 02:25:00|1342|1340.8|1342|1340.8|1342.3|1341.1|1341.8|1340.6|23
1628649000000|2021-08-11 02:30:00|1341.9|1340.7|1341.5|1340.3|1342|1340.8|1341.5|1340.3|224
1628649300000|2021-08-11 02:35:00|1341.6|1340.4|1341.5|1340.3|1342|1340.8|1341.5|1340.3|58
1628649600000|2021-08-11 02:40:00|1341.6|1340.4|1341.3|1340.1|1341.6|1340.4|1341|1339.8|43
1628649900000|2021-08-11 02:45:00|1341.2|1340|1340.7|1339.5|1341.3|1340.1|1340.6|1339.4|112
1628650200000|2021-08-11 02:50:00|1340.6|1339.4|1341.4|1340.2|1341.4|1340.2|1340.6|1339.4|164
1628650500000|2021-08-11 02:55:00|1341.3|1340.1|1343.4|1342.2|1343.5|1342.3|1341.3|1340.1|117
1628650800000|2021-08-11 03:00:00|1343.3|1342.1|1344.7|1343.5|1345|1343.8|1343.2|1342|118
1628651100000|2021-08-11 03:05:00|1344.5|1343.3|1345|1343.8|1345|1343.8|1344|1342.8|114
1628651400000|2021-08-11 03:10:00|1344.9|1343.7|1345.9|1344.7|1346|1344.8|1344.8|1343.6|164
1628651700000|2021-08-11 03:15:00|1345.8|1344.6|1344.9|1343.7|1345.8|1344.6|1344.8|1343.6|21
1628652000000|2021-08-11 03:20:00|1344.8|1343.6|1344.9|1343.7|1345.3|1344.1|1344.6|1343.4|32
1628652300000|2021-08-11 03:25:00|1344.8|1343.6|1345.5|1344.3|1345.8|1344.6|1344.7|1343.5|40
1628652600000|2021-08-11 03:30:00|1345.4|1344.2|1344.6|1343.4|1345.8|1344.6|1344.2|1343|110
1628652900000|2021-08-11 03:35:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.4|1343.2|15
1628653200000|2021-08-11 03:40:00|1344.3|1343.1|1344.1|1342.9|1344.4|1343.2|1343.8|1342.6|210
1628653500000|2021-08-11 03:45:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.1|1342.9|8
1628653800000|2021-08-11 03:50:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|8
1628654100000|2021-08-11 03:55:00|1343.6|1342.4|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|3
1628654400000|2021-08-11 04:00:00|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|18
1628654700000|2021-08-11 04:05:00|1343.8|1342.6|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|10
1628655000000|2021-08-11 04:10:00|1343.3|1342.1|1343.6|1342.4|1343.6|1342.4|1343.3|1342.1|8
1628655300000|2021-08-11 04:15:00|1343.7|1342.5|1344.1|1342.9|1344.1|1342.9|1343.6|1342.4|4
1628655600000|2021-08-11 04:20:00|||||||||1
1628655900000|2021-08-11 04:25:00|1344.2|1343|1344.7|1343.5|1344.7|1343.5|1344.1|1342.9|11
1628656200000|2021-08-11 04:30:00|1344.2|1343|1345.5|1344.3|1345.6|1344.4|1343.8|1342.6|51
1628656500000|2021-08-11 04:35:00|1345.3|1344.1|1345.8|1344.6|1346|1344.8|1345.3|1344.1|31
1628656800000|2021-08-11 04:40:00|1345.9|1344.7|1347.2|1346|1347.2|1346|1345.7|1344.5|131
1628657100000|2021-08-11 04:45:00|1347|1345.8|1347|1345.8|1347.2|1346|1346.8|1345.6|124
1628657400000|2021-08-11 04:50:00|1347.2|1346|1347.5|1346.3|1347.5|1346.3|1347.2|1346|58
1628657700000|2021-08-11 04:55:00|1347.4|1346.2|1347.2|1346|1347.7|1346.5|1347.2|1346|17
1628658000000|2021-08-11 05:00:00|1347.3|1346.1|1347.4|1346.2|1347.5|1346.3|1347.2|1346|33
1628658300000|2021-08-11 05:05:00|1347.5|1346.3|1347.4|1346.2|1347.7|1346.5|1347.2|1346|26
1628658600000|2021-08-11 05:10:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.2|1346|12
1628658900000|2021-08-11 05:15:00|1347.2|1346|1347.2|1346|1347.4|1346.2|1347|1345.8|25
1628659200000|2021-08-11 05:20:00|1347.1|1345.9|1347.9|1346.7|1347.9|1346.7|1346.7|1345.5|44
1628659500000|2021-08-11 05:25:00|1348.1|1346.9|1348.9|1347.7|1350.3|1349.1|1348|1346.8|225
1628659800000|2021-08-11 05:30:00|1348.6|1347.4|1349|1347.8|1349.9|1348.7|1348.6|1347.4|82
1628660100000|2021-08-11 05:35:00|1349.1|1347.9|1349.4|1348.2|1349.6|1348.4|1348.5|1347.3|67
1628660400000|2021-08-11 05:40:00|1349.5|1348.3|1349.5|1348.3|1349.9|1348.7|1349.4|1348.2|29
1628660700000|2021-08-11 05:45:00|1349.6|1348.4|1349.7|1348.5|1350|1348.8|1349.5|1348.3|34
1628661000000|2021-08-11 05:50:00|1349.8|1348.6|1350.6|1349.4|1350.8|1349.6|1349.6|1348.4|49
1628661300000|2021-08-11 05:55:00|1350.5|1349.3|1349.6|1348.4|1350.7|1349.5|1349.4|1348.2|91
1628661600000|2021-08-11 06:00:00|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1348.9|1347.7|105
1628661900000|2021-08-11 06:05:00|1349.4|1348.2|1349.3|1348.1|1349.6|1348.4|1349.2|1348|64
1628662200000|2021-08-11 06:10:00|1349.4|1348.2|1349.2|1348|1349.7|1348.5|1349|1347.8|50
1628662500000|2021-08-11 06:15:00|1349.3|1348.1|1349.7|1348.5|1350.1|1348.9|1349.3|1348.1|32
1628662800000|2021-08-11 06:20:00|1349.6|1348.4|1349.6|1348.4|1349.8|1348.6|1349.4|1348.2|65
1628663100000|2021-08-11 06:25:00|1349.7|1348.5|1349.3|1348.1|1350|1348.8|1349.2|1348|68
1628663400000|2021-08-11 06:30:00|1349.4|1348.2|1351.4|1350.2|1351.4|1350.2|1349|1347.8|163
1628663700000|2021-08-11 06:35:00|1351.5|1350.3|1351.7|1350.5|1351.9|1350.7|1351|1349.8|197
1628664000000|2021-08-11 06:40:00|1351.9|1350.7|1351.3|1350.1|1351.9|1350.7|1351|1349.8|66
1628664300000|2021-08-11 06:45:00|1351.4|1350.2|1352|1350.8|1352.2|1351|1351.2|1350|58
1628664600000|2021-08-11 06:50:00|1352.1|1350.9|1352.7|1351.5|1352.8|1351.6|1352.1|1350.9|100
1628664900000|2021-08-11 06:55:00|1352.6|1351.4|1353.4|1352.2|1353.6|1352.4|1352.6|1351.4|165
1628665200000|2021-08-11 07:00:00|1353.5|1352.3|1354.3|1353.1|1354.4|1353.2|1353.4|1352.2|291
1628665500000|2021-08-11 07:05:00|1354.2|1353|1355.9|1354.7|1356.1|1354.9|1354.1|1352.9|240
1628665800000|2021-08-11 07:10:00|1355.4|1354.2|1354.3|1353.1|1355.6|1354.4|1354.2|1353|238
1628666100000|2021-08-11 07:15:00|1354.5|1353.3|1354.7|1353.5|1355|1353.8|1354.2|1353|138
1628666400000|2021-08-11 07:20:00|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1353.6|1352.4|69
1628666700000|2021-08-11 07:25:00|1353.9|1352.7|1352.6|1351.4|1353.9|1352.7|1352.2|1351|78
1628667000000|2021-08-11 07:30:00|1352.4|1351.2|1351.8|1350.6|1352.8|1351.6|1351.8|1350.6|123
1628667300000|2021-08-11 07:35:00|1351.9|1350.7|1352|1350.8|1353.1|1351.9|1351.8|1350.6|53
1628667600000|2021-08-11 07:40:00|1352.1|1350.9|1352.7|1351.5|1352.7|1351.5|1352|1350.8|61
1628667900000|2021-08-11 07:45:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352|1350.8|67
1628668200000|2021-08-11 07:50:00|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1351.9|1350.7|47
1628668500000|2021-08-11 07:55:00|1352|1350.8|1352.3|1351.1|1352.5|1351.3|1351.6|1350.4|37
1628668800000|2021-08-11 08:00:00|1352.5|1351.3|1353.2|1352|1353.5|1352.3|1352|1350.8|156
1628669100000|2021-08-11 08:05:00|1353.3|1352.1|1353.3|1352.1|1353.9|1352.7|1353.3|1352.1|38
1628669400000|2021-08-11 08:10:00|1353.2|1352|1353.4|1352.2|1354.5|1353.3|1353.2|1352|95
1628669700000|2021-08-11 08:15:00|1353.5|1352.3|1353|1351.8|1353.8|1352.6|1353|1351.8|50
1628670000000|2021-08-11 08:20:00|1353.3|1352.1|1352.6|1351.4|1353.3|1352.1|1352.3|1351.1|70
1628670300000|2021-08-11 08:25:00|1352.7|1351.5|1353.8|1352.6|1354.5|1353.3|1352.6|1351.4|76
1628670600000|2021-08-11 08:30:00|1353.7|1352.5|1353.6|1352.4|1354|1352.8|1352.8|1351.6|49
1628670900000|2021-08-11 08:35:00|1353.5|1352.3|1353.8|1352.6|1354|1352.8|1353.5|1352.3|24
1628671200000|2021-08-11 08:40:00|1353.7|1352.5|1353.5|1352.3|1353.8|1352.6|1353.3|1352.1|20
1628671500000|2021-08-11 08:45:00|1353.6|1352.4|1354|1352.8|1354.2|1353|1353.6|1352.4|44
1628671800000|2021-08-11 08:50:00|1353.7|1352.5|1353.7|1352.5|1354.1|1352.9|1353.5|1352.3|33
1628672100000|2021-08-11 08:55:00|1354|1352.8|1354.2|1353|1354.2|1353|1353.8|1352.6|50
1628672400000|2021-08-11 09:00:00|1354.4|1353.2|1355|1353.8|1355.5|1354.3|1354|1352.8|81
1628672700000|2021-08-11 09:05:00|1355.1|1353.9|1354.9|1353.7|1355.9|1354.7|1354.8|1353.6|112
1628673000000|2021-08-11 09:10:00|1354.8|1353.6|1355.2|1354|1355.4|1354.2|1354.7|1353.5|49
1628673300000|2021-08-11 09:15:00|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1354.9|1353.7|70
1628673600000|2021-08-11 09:20:00|1355.5|1354.3|1354|1352.8|1356.2|1355|1353.8|1352.6|149
1628673900000|2021-08-11 09:25:00|1353.8|1352.6|1355.7|1354.5|1356.2|1355|1353.2|1352|362
1628674200000|2021-08-11 09:30:00|1355.1|1353.9|1356.2|1355|1356.2|1355|1355.1|1353.9|73
1628674500000|2021-08-11 09:35:00|1356.4|1355.2|1355.8|1354.6|1357|1355.8|1355.1|1353.9|80
1628674800000|2021-08-11 09:40:00|1355.9|1354.7|1356.1|1354.9|1356.5|1355.3|1355.6|1354.4|89
1628675100000|2021-08-11 09:45:00|1356.2|1355|1355.3|1354.1|1356.2|1355|1355.2|1354|29
1628675400000|2021-08-11 09:50:00|1355.4|1354.2|1356.3|1355.1|1356.5|1355.3|1355.2|1354|113
1628675700000|2021-08-11 09:55:00|1356.2|1355|1355.6|1354.4|1356.5|1355.3|1355.5|1354.3|40
1628676000000|2021-08-11 10:00:00|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1354.9|1353.7|32
1628676300000|2021-08-11 10:05:00|1355.7|1354.5|1354.9|1353.7|1355.7|1354.5|1354.2|1353|37
1628676600000|2021-08-11 10:10:00|1354.8|1353.6|1353.1|1351.9|1354.8|1353.6|1353.1|1351.9|66
1628676900000|2021-08-11 10:15:00|1352.9|1351.7|1353.2|1352|1353.6|1352.4|1352.3|1351.1|133
1628677200000|2021-08-11 10:20:00|1352.9|1351.7|1352.5|1351.3|1352.9|1351.7|1351.8|1350.6|99
1628677500000|2021-08-11 10:25:00|1352.6|1351.4|1353.1|1351.9|1353.6|1352.4|1352.3|1351.1|83
1628677800000|2021-08-11 10:30:00|1353|1351.8|1353|1351.8|1353.1|1351.9|1351.6|1350.4|294
1628678100000|2021-08-11 10:35:00|1353.1|1351.9|1353.5|1352.3|1353.6|1352.4|1352.7|1351.5|156
1628678400000|2021-08-11 10:40:00|1353.6|1352.4|1353.8|1352.6|1354.6|1353.4|1353.2|1352|430
1628678700000|2021-08-11 10:45:00|1353.7|1352.5|1354.4|1353.2|1355|1353.8|1353.5|1352.3|144
1628679000000|2021-08-11 10:50:00|1354.3|1353.1|1353.7|1352.5|1354.7|1353.5|1353|1351.8|228
1628679300000|2021-08-11 10:55:00|1353.6|1352.4|1353.2|1352|1353.8|1352.6|1353|1351.8|182
1628679600000|2021-08-11 11:00:00|1353.1|1351.9|1354.1|1352.9|1354.2|1353|1353|1351.8|60
1628679900000|2021-08-11 11:05:00|1354.2|1353|1354.5|1353.3|1354.9|1353.7|1354.2|1353|52
1628680200000|2021-08-11 11:10:00|1354.6|1353.4|1355.2|1354|1355.5|1354.3|1354.4|1353.2|143
1628680500000|2021-08-11 11:15:00|1355.1|1353.9|1354.9|1353.7|1355.2|1354|1354.7|1353.5|166
1628680800000|2021-08-11 11:20:00|1354.6|1353.4|1355|1353.8|1355.5|1354.3|1354.6|1353.4|76
1628681100000|2021-08-11 11:25:00|1355.1|1353.9|1354.9|1353.7|1355.8|1354.6|1354.9|1353.7|64
1628681400000|2021-08-11 11:30:00|1355|1353.8|1355.3|1354.1|1355.5|1354.3|1354.8|1353.6|73
1628681700000|2021-08-11 11:35:00|1355.2|1354|1355.7|1354.5|1356|1354.8|1355.2|1354|88
1628682000000|2021-08-11 11:40:00|1355.4|1354.2|1355.9|1354.7|1355.9|1354.7|1355.4|1354.2|105
1628682300000|2021-08-11 11:45:00|1355.7|1354.5|1355.3|1354.1|1355.9|1354.7|1355|1353.8|137
1628682600000|2021-08-11 11:50:00|1355.4|1354.2|1354.9|1353.7|1355.4|1354.2|1354.1|1352.9|180
1628682900000|2021-08-11 11:55:00|1354.8|1353.6|1355.5|1354.3|1355.6|1354.4|1354.7|1353.5|111
1628683200000|2021-08-11 12:00:00|1355.6|1354.4|1355.9|1354.7|1356.1|1354.9|1355.2|1354|196
1628683500000|2021-08-11 12:05:00|1356|1354.8|1355.5|1354.3|1356|1354.8|1355.1|1353.9|111
1628683800000|2021-08-11 12:10:00|1355.6|1354.4|1353.8|1352.6|1355.9|1354.7|1353.8|1352.6|268
1628684100000|2021-08-11 12:15:00|1353.6|1352.4|1352.3|1351.1|1353.6|1352.4|1352.1|1350.9|230
1628684400000|2021-08-11 12:20:00|1352.5|1351.3|1353|1351.8|1353|1351.8|1352.4|1351.2|106
1628684700000|2021-08-11 12:25:00|1352.9|1351.7|1352|1350.8|1353.1|1351.9|1351.9|1350.7|60
1628685000000|2021-08-11 12:30:00|1352.1|1350.9|1354.3|1353.1|1354.3|1353.1|1352.1|1350.9|162
1628685300000|2021-08-11 12:35:00|1354.4|1353.2|1355.8|1354.6|1356.1|1354.9|1354.3|1353.1|370
1628685600000|2021-08-11 12:40:00|1355.9|1354.7|1355.8|1354.6|1356.3|1355.1|1355.4|1354.2|474
1628688600000|2021-08-11 13:30:00|1355.1|1353.9|1353.1|1351.9|1357.6|1356.4|1350.6|1349.4|3116
1628688900000|2021-08-11 13:35:00|1352.8|1351.6|1351.5|1350.3|1353.7|1352.5|1350.6|1349.4|1412
1628689200000|2021-08-11 13:40:00|1351.6|1350.4|1351.9|1350.7|1354.8|1353.6|1351.5|1350.3|1260
1628689500000|2021-08-11 13:45:00|1351.8|1350.6|1353.4|1352.2|1354.9|1353.7|1351.7|1350.5|798
1628689800000|2021-08-11 13:50:00|1353.2|1352|1352.9|1351.7|1353.9|1352.7|1351.9|1350.7|615
1628690100000|2021-08-11 13:55:00|1352.8|1351.6|1352|1350.8|1354.3|1353.1|1351.9|1350.7|639
1628690400000|2021-08-11 14:00:00|1352.1|1350.9|1350.6|1349.4|1353.4|1352.2|1350.1|1348.9|726
1628690700000|2021-08-11 14:05:00|1350.8|1349.6|1349.3|1348.1|1351.3|1350.1|1349.3|1348.1|830
1628691000000|2021-08-11 14:10:00|1349.5|1348.3|1348.4|1347.2|1349.9|1348.7|1346.7|1345.5|1238
1628691300000|2021-08-11 14:15:00|1348.3|1347.1|1348.5|1347.3|1350.2|1349|1348.3|1347.1|814
1628691600000|2021-08-11 14:20:00|1348.7|1347.5|1347.8|1346.6|1348.9|1347.7|1347.5|1346.3|497
1628691900000|2021-08-11 14:25:00|1347.7|1346.5|1348.9|1347.7|1349.4|1348.2|1347.5|1346.3|496
1628692200000|2021-08-11 14:30:00|1348.8|1347.6|1346.2|1345|1349.4|1348.2|1345.8|1344.6|818
1628692500000|2021-08-11 14:35:00|1346.3|1345.1|1345.5|1344.3|1346.3|1345.1|1344.9|1343.7|743
1628692800000|2021-08-11 14:40:00|1345.4|1344.2|1347|1345.8|1348.1|1346.9|1344.6|1343.4|524
1628693100000|2021-08-11 14:45:00|1347.1|1345.9|1346|1344.8|1347.1|1345.9|1345.4|1344.2|401
1628693400000|2021-08-11 14:50:00|1346.1|1344.9|1346.3|1345.1|1346.7|1345.5|1345.6|1344.4|270
1628693700000|2021-08-11 14:55:00|1346.2|1345|1345.4|1344.2|1346.2|1345|1343.9|1342.7|441
1628694000000|2021-08-11 15:00:00|1345.6|1344.4|1346.6|1345.4|1346.9|1345.7|1344.6|1343.4|384
1628694300000|2021-08-11 15:05:00|1346.5|1345.3|1343.1|1341.9|1346.9|1345.7|1343|1341.8|820
1628694600000|2021-08-11 15:10:00|1343.3|1342.1|1344.7|1343.5|1345.8|1344.6|1343.1|1341.9|836
1628694900000|2021-08-11 15:15:00|1344.8|1343.6|1343.1|1341.9|1344.8|1343.6|1342.9|1341.7|386
1628695200000|2021-08-11 15:20:00|1342.9|1341.7|1344.4|1343.2|1344.6|1343.4|1342.9|1341.7|333
1628695500000|2021-08-11 15:25:00|1344.5|1343.3|1343.9|1342.7|1344.9|1343.7|1342.9|1341.7|462
1628695800000|2021-08-11 15:30:00|1343.6|1342.4|1345.1|1343.9|1345.4|1344.2|1343.6|1342.4|340
1628696100000|2021-08-11 15:35:00|1345.2|1344|1345.1|1343.9|1345.8|1344.6|1344.6|1343.4|188
1628696400000|2021-08-11 15:40:00|1345.2|1344|1344.4|1343.2|1345.2|1344|1343.9|1342.7|420
1628696700000|2021-08-11 15:45:00|1344.6|1343.4|1344.9|1343.7|1345.2|1344|1343.9|1342.7|656
1628697000000|2021-08-11 15:50:00|1344.7|1343.5|1343.7|1342.5|1345.4|1344.2|1343.4|1342.2|295
1628697300000|2021-08-11 15:55:00|1343.6|1342.4|1343.2|1342|1343.6|1342.4|1342.3|1341.1|539
1628697600000|2021-08-11 16:00:00|1343.1|1341.9|1342.4|1341.2|1343.2|1342|1341.4|1340.2|530
1628697900000|2021-08-11 16:05:00|1342.7|1341.5|1343.4|1342.2|1343.4|1342.2|1342.4|1341.2|474
1628698200000|2021-08-11 16:10:00|1343.2|1342|1344.1|1342.9|1344.1|1342.9|1342.9|1341.7|298
1628698500000|2021-08-11 16:15:00|1343.9|1342.7|1345.1|1343.9|1345.1|1343.9|1343.6|1342.4|423
1628698800000|2021-08-11 16:20:00|1345|1343.8|1344.8|1343.6|1345.7|1344.5|1344.8|1343.6|394
1628699100000|2021-08-11 16:25:00|1344.9|1343.7|1343.6|1342.4|1344.9|1343.7|1343.4|1342.2|199
1628699400000|2021-08-11 16:30:00|1343.7|1342.5|1342.4|1341.2|1343.8|1342.6|1341.8|1340.6|370
1628699700000|2021-08-11 16:35:00|1342.3|1341.1|1343.1|1341.9|1343.8|1342.6|1342.3|1341.1|201
1628700000000|2021-08-11 16:40:00|1343.4|1342.2|1342.8|1341.6|1343.6|1342.4|1342.6|1341.4|489
1628700300000|2021-08-11 16:45:00|1342.9|1341.7|1344.4|1343.2|1344.4|1343.2|1342|1340.8|487
1628700600000|2021-08-11 16:50:00|1344.5|1343.3|1344.8|1343.6|1345.5|1344.3|1344.3|1343.1|418
1628700900000|2021-08-11 16:55:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344|1342.8|513
1628701200000|2021-08-11 17:00:00|1345.5|1344.3|1345.5|1344.3|1346|1344.8|1345.3|1344.1|362
1628701500000|2021-08-11 17:05:00|1345.3|1344.1|1343.4|1342.2|1345.7|1344.5|1343.4|1342.2|355
1628701800000|2021-08-11 17:10:00|1343.5|1342.3|1342.9|1341.7|1343.8|1342.6|1342.9|1341.7|161
1628702100000|2021-08-11 17:15:00|1342.8|1341.6|1344.5|1343.3|1344.5|1343.3|1341.5|1340.3|439
1628702400000|2021-08-11 17:20:00|1344.4|1343.2|1344|1342.8|1345|1343.8|1343.7|1342.5|299
1628702700000|2021-08-11 17:25:00|1344.1|1342.9|1343.9|1342.7|1344.8|1343.6|1343.1|1341.9|321
1628703000000|2021-08-11 17:30:00|1343.6|1342.4|1342.9|1341.7|1343.9|1342.7|1342.9|1341.7|303
1628703300000|2021-08-11 17:35:00|1342.8|1341.6|1342.5|1341.3|1343.3|1342.1|1342.5|1341.3|385
1628703600000|2021-08-11 17:40:00|1342.6|1341.4|1342.1|1340.9|1342.6|1341.4|1341.8|1340.6|449
1628703900000|2021-08-11 17:45:00|1342.2|1341|1341.7|1340.5|1342.2|1341|1341.1|1339.9|519
1628704200000|2021-08-11 17:50:00|1341.6|1340.4|1341.6|1340.4|1342|1340.8|1340.9|1339.7|363
1628704500000|2021-08-11 17:55:00|1341.7|1340.5|1341.6|1340.4|1341.9|1340.7|1341.2|1340|280
1628704800000|2021-08-11 18:00:00|1341.8|1340.6|1341.6|1340.4|1342.1|1340.9|1341.1|1339.9|374
1628705100000|2021-08-11 18:05:00|1341.4|1340.2|1341.1|1339.9|1342.6|1341.4|1340.9|1339.7|737
1628705400000|2021-08-11 18:10:00|1340.9|1339.7|1342.7|1341.5|1343.6|1342.4|1340.4|1339.2|2191
1628705700000|2021-08-11 18:15:00|1342.6|1341.4|1341.9|1340.7|1343.5|1342.3|1341.4|1340.2|868
1628726400000|2021-08-12 00:00:00|1339.3|1338.1|1338.9|1337.7|1340.8|1339.6|1338.6|1337.4|305
1628726700000|2021-08-12 00:05:00|1339|1337.8|1339.1|1337.9|1339.6|1338.4|1338.1|1336.9|226
1628727000000|2021-08-12 00:10:00|1338.9|1337.7|1337.8|1336.6|1338.9|1337.7|1337.4|1336.2|103
1628727300000|2021-08-12 00:15:00|1337.9|1336.7|1338.9|1337.7|1338.9|1337.7|1337.8|1336.6|66
1628727600000|2021-08-12 00:20:00|1338.7|1337.5|1337.6|1336.4|1338.9|1337.7|1337.4|1336.2|68
1628727900000|2021-08-12 00:25:00|1337.8|1336.6|1338.4|1337.2|1338.6|1337.4|1337.5|1336.3|63
1628728200000|2021-08-12 00:30:00|1338.3|1337.1|1337.9|1336.7|1338.4|1337.2|1337.9|1336.7|50
1628728500000|2021-08-12 00:35:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|28
1628728800000|2021-08-12 00:40:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|7
1628729100000|2021-08-12 00:45:00|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.5|1335.3|155
1628729400000|2021-08-12 00:50:00|1336.7|1335.5|1337.4|1336.2|1338.2|1337|1336.7|1335.5|138
1628729700000|2021-08-12 00:55:00|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1336.6|1335.4|41
1628730000000|2021-08-12 01:00:00|1337.5|1336.3|1338.3|1337.1|1339.7|1338.5|1337.4|1336.2|173
1628730300000|2021-08-12 01:05:00|1338.1|1336.9|1338.6|1337.4|1339|1337.8|1337.9|1336.7|74
1628730600000|2021-08-12 01:10:00|1338.4|1337.2|1338.6|1337.4|1339|1337.8|1338.4|1337.2|103
1628730900000|2021-08-12 01:15:00|1338.8|1337.6|1337.8|1336.6|1338.8|1337.6|1337.6|1336.4|42
1628731200000|2021-08-12 01:20:00|1337.6|1336.4|1337.1|1335.9|1337.6|1336.4|1337.1|1335.9|81
1628731500000|2021-08-12 01:25:00|1337.2|1336|1337.1|1335.9|1337.4|1336.2|1336.8|1335.6|73
1628731800000|2021-08-12 01:30:00|1336.9|1335.7|1337.1|1335.9|1337.5|1336.3|1336.9|1335.7|288
1628732100000|2021-08-12 01:35:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.7|1335.5|12
1628732400000|2021-08-12 01:40:00|1337|1335.8|1336.7|1335.5|1337.1|1335.9|1336.6|1335.4|50
1628732700000|2021-08-12 01:45:00|1336.6|1335.4|1338|1336.8|1338.3|1337.1|1336.4|1335.2|249
1628733000000|2021-08-12 01:50:00|1337.9|1336.7|1337.1|1335.9|1338|1336.8|1337.1|1335.9|46
1628733300000|2021-08-12 01:55:00|1337.3|1336.1|1338.1|1336.9|1338.3|1337.1|1337.2|1336|84
1628733600000|2021-08-12 02:00:00|1338|1336.8|1337.4|1336.2|1338|1336.8|1337.4|1336.2|23
1628733900000|2021-08-12 02:05:00|1337.5|1336.3|1336.6|1335.4|1337.6|1336.4|1336.6|1335.4|26
1628734200000|2021-08-12 02:10:00|1336.5|1335.3|1334.3|1333.1|1336.7|1335.5|1333.5|1332.3|165
1628734500000|2021-08-12 02:15:00|1334.4|1333.2|1334.8|1333.6|1335|1333.8|1334.1|1332.9|84
1628734800000|2021-08-12 02:20:00|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.4|1333.2|38
1628735100000|2021-08-12 02:25:00|1335|1333.8|1335.2|1334|1335.6|1334.4|1334.6|1333.4|145
1628735400000|2021-08-12 02:30:00|1335.1|1333.9|1335.4|1334.2|1335.6|1334.4|1335|1333.8|47
1628735700000|2021-08-12 02:35:00|1335.5|1334.3|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|56
1628736000000|2021-08-12 02:40:00|1335.2|1334|1335.1|1333.9|1335.7|1334.5|1335.1|1333.9|47
1628736300000|2021-08-12 02:45:00|1335.2|1334|1335|1333.8|1335.3|1334.1|1334.6|1333.4|39
1628736600000|2021-08-12 02:50:00|1335.1|1333.9|1334.8|1333.6|1335.4|1334.2|1334.6|1333.4|237
1628736900000|2021-08-12 02:55:00|1334.6|1333.4|1334.3|1333.1|1334.9|1333.7|1334.1|1332.9|32
1628737200000|2021-08-12 03:00:00|1334.1|1332.9|1334|1332.8|1334.2|1333|1333.9|1332.7|33
1628737500000|2021-08-12 03:05:00|1334.1|1332.9|1333.5|1332.3|1334.1|1332.9|1333.1|1331.9|85
1628737800000|2021-08-12 03:10:00|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|63
1628738100000|2021-08-12 03:15:00|1333.2|1332|1333.1|1331.9|1333.5|1332.3|1332.9|1331.7|73
1628738400000|2021-08-12 03:20:00|1333|1331.8|1333.3|1332.1|1333.3|1332.1|1332.7|1331.5|82
1628738700000|2021-08-12 03:25:00|1333.2|1332|1333.4|1332.2|1333.5|1332.3|1333.1|1331.9|24
1628739000000|2021-08-12 03:30:00|1333.5|1332.3|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|16
1628739300000|2021-08-12 03:35:00|1333.6|1332.4|1333.6|1332.4|1333.8|1332.6|1333.4|1332.2|52
1628739600000|2021-08-12 03:40:00|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.6|1332.4|15
1628739900000|2021-08-12 03:45:00|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|13
1628740200000|2021-08-12 03:50:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|9
1628740500000|2021-08-12 03:55:00|1333.6|1332.4|1333.5|1332.3|1333.7|1332.5|1333.4|1332.2|10
1628740800000|2021-08-12 04:00:00|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|4
1628741100000|2021-08-12 04:05:00|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|5
1628741400000|2021-08-12 04:10:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|13
1628741700000|2021-08-12 04:15:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|10
1628742000000|2021-08-12 04:20:00|||||||||11
1628742300000|2021-08-12 04:25:00|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|8
1628742600000|2021-08-12 04:30:00|1333.4|1332.2|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|9
1628742900000|2021-08-12 04:35:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|27
1628743200000|2021-08-12 04:40:00|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|26
1628743500000|2021-08-12 04:45:00|1333.1|1331.9|1333.1|1331.9|1333.2|1332|1332.9|1331.7|75
1628743800000|2021-08-12 04:50:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|87
1628744100000|2021-08-12 04:55:00|||||||||88
1628744400000|2021-08-12 05:00:00|1332.8|1331.6|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|42
1628744700000|2021-08-12 05:05:00|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|30
1628745000000|2021-08-12 05:10:00|1332.9|1331.7|1333.2|1332|1333.3|1332.1|1332.9|1331.7|19
1628745300000|2021-08-12 05:15:00|1333|1331.8|1333.2|1332|1333.2|1332|1332.9|1331.7|36
1628745600000|2021-08-12 05:20:00|1333.3|1332.1|1333.2|1332|1333.6|1332.4|1333.2|1332|23
1628745900000|2021-08-12 05:25:00|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|30
1628746200000|2021-08-12 05:30:00|1333.2|1332|1333.8|1332.6|1334.5|1333.3|1332.9|1331.7|82
1628746500000|2021-08-12 05:35:00|1333.7|1332.5|1333.4|1332.2|1333.7|1332.5|1332.9|1331.7|27
1628746800000|2021-08-12 05:40:00|1333.1|1331.9|1333.1|1331.9|1333.4|1332.2|1332.9|1331.7|37
1628747100000|2021-08-12 05:45:00|1333.2|1332|1333.4|1332.2|1333.8|1332.6|1333.2|1332|32
1628747400000|2021-08-12 05:50:00|1333.5|1332.3|1333.4|1332.2|1333.8|1332.6|1333.4|1332.2|28
1628747700000|2021-08-12 05:55:00|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|33
1628748000000|2021-08-12 06:00:00|1333.7|1332.5|1333.8|1332.6|1334.3|1333.1|1333.5|1332.3|38
1628748300000|2021-08-12 06:05:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|31
1628748600000|2021-08-12 06:10:00|1333.5|1332.3|1333.8|1332.6|1333.8|1332.6|1333.4|1332.2|18
1628748900000|2021-08-12 06:15:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|24
1628749200000|2021-08-12 06:20:00|1333.8|1332.6|1334.1|1332.9|1334.4|1333.2|1333.7|1332.5|93
1628749500000|2021-08-12 06:25:00|1334.2|1333|1335.1|1333.9|1335.1|1333.9|1334.2|1333|37
1628749800000|2021-08-12 06:30:00|1335|1333.8|1335.6|1334.4|1335.9|1334.7|1334.9|1333.7|67
1628750100000|2021-08-12 06:35:00|1335.4|1334.2|1335.3|1334.1|1336.1|1334.9|1335.3|1334.1|66
1628750400000|2021-08-12 06:40:00|1335.2|1334|1334.5|1333.3|1335.2|1334|1334.5|1333.3|96
1628750700000|2021-08-12 06:45:00|1334.4|1333.2|1333.2|1332|1334.5|1333.3|1332.8|1331.6|129
1628751000000|2021-08-12 06:50:00|1333.3|1332.1|1333.7|1332.5|1334.3|1333.1|1333.1|1331.9|33
1628751300000|2021-08-12 06:55:00|1333.8|1332.6|1333.8|1332.6|1334.4|1333.2|1333.6|1332.4|33
1628751600000|2021-08-12 07:00:00|1334.1|1332.9|1334.8|1333.6|1334.8|1333.6|1334|1332.8|90
1628751900000|2021-08-12 07:05:00|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.2|1333|52
1628752200000|2021-08-12 07:10:00|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|26
1628752500000|2021-08-12 07:15:00|1334.4|1333.2|1335.3|1334.1|1335.3|1334.1|1334.4|1333.2|55
1628752800000|2021-08-12 07:20:00|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1334.8|1333.6|24
1628753100000|2021-08-12 07:25:00|1335.4|1334.2|1337.5|1336.3|1337.5|1336.3|1335.3|1334.1|330
1628753400000|2021-08-12 07:30:00|1337.4|1336.2|1337.7|1336.5|1338.3|1337.1|1337.2|1336|81
1628753700000|2021-08-12 07:35:00|1337.5|1336.3|1338.2|1337|1338.2|1337|1337.3|1336.1|38
1628754000000|2021-08-12 07:40:00|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.7|1336.5|31
1628754300000|2021-08-12 07:45:00|1337.7|1336.5|1337.3|1336.1|1337.9|1336.7|1337.3|1336.1|36
1628754600000|2021-08-12 07:50:00|1337.4|1336.2|1337.3|1336.1|1337.7|1336.5|1336.8|1335.6|31
1628754900000|2021-08-12 07:55:00|1337.4|1336.2|1337.6|1336.4|1337.7|1336.5|1337.3|1336.1|45
1628755200000|2021-08-12 08:00:00|1337.4|1336.2|1338.6|1337.4|1338.7|1337.5|1337.3|1336.1|32
1628755500000|2021-08-12 08:05:00|1338.8|1337.6|1337.9|1336.7|1338.8|1337.6|1337.6|1336.4|38
1628755800000|2021-08-12 08:10:00|1338|1336.8|1339|1337.8|1339.5|1338.3|1338|1336.8|77
1628756100000|2021-08-12 08:15:00|1339.1|1337.9|1339.1|1337.9|1339.5|1338.3|1338.6|1337.4|24
1628756400000|2021-08-12 08:20:00|1338.7|1337.5|1338.4|1337.2|1339|1337.8|1338.4|1337.2|8
1628756700000|2021-08-12 08:25:00|1338.5|1337.3|1339.1|1337.9|1339.3|1338.1|1338.1|1336.9|23
1628757000000|2021-08-12 08:30:00|1339.3|1338.1|1338.9|1337.7|1339.3|1338.1|1338.7|1337.5|10
1628757300000|2021-08-12 08:35:00|1339|1337.8|1339.6|1338.4|1339.6|1338.4|1338.6|1337.4|14
1628757600000|2021-08-12 08:40:00|1339.7|1338.5|1339.8|1338.6|1340|1338.8|1339.5|1338.3|25
1628757900000|2021-08-12 08:45:00|1339.6|1338.4|1339.8|1338.6|1340|1338.8|1338.9|1337.7|80
1628758200000|2021-08-12 08:50:00|1339.7|1338.5|1339.3|1338.1|1339.8|1338.6|1339.1|1337.9|24
1628758500000|2021-08-12 08:55:00|1339.4|1338.2|1338.8|1337.6|1339.4|1338.2|1338.3|1337.1|21
1628758800000|2021-08-12 09:00:00|1338.6|1337.4|1337.8|1336.6|1338.8|1337.6|1337.1|1335.9|284
1628759100000|2021-08-12 09:05:00|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1337.5|1336.3|8
1628759400000|2021-08-12 09:10:00|1337.5|1336.3|1337.6|1336.4|1338.1|1336.9|1337.5|1336.3|13
1628759700000|2021-08-12 09:15:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.1|1335.9|22
1628760000000|2021-08-12 09:20:00|1337.7|1336.5|1337.3|1336.1|1337.9|1336.7|1337.3|1336.1|25
1628760300000|2021-08-12 09:25:00|1337.4|1336.2|1337.1|1335.9|1337.6|1336.4|1336.9|1335.7|113
1628760600000|2021-08-12 09:30:00|1337|1335.8|1337.5|1336.3|1337.8|1336.6|1337|1335.8|8
1628760900000|2021-08-12 09:35:00|1337.6|1336.4|1337.8|1336.6|1338|1336.8|1337.3|1336.1|16
1628761200000|2021-08-12 09:40:00|1337.9|1336.7|1336.5|1335.3|1338|1336.8|1336.4|1335.2|44
1628761500000|2021-08-12 09:45:00|1336.4|1335.2|1335.4|1334.2|1336.6|1335.4|1335.3|1334.1|36
1628761800000|2021-08-12 09:50:00|1335.5|1334.3|1335|1333.8|1336.2|1335|1335|1333.8|27
1628762100000|2021-08-12 09:55:00|1334.8|1333.6|1335.8|1334.6|1336|1334.8|1334.2|1333|67
1628762400000|2021-08-12 10:00:00|1335.5|1334.3|1336.4|1335.2|1336.5|1335.3|1335.3|1334.1|128
1628762700000|2021-08-12 10:05:00|1336.3|1335.1|1337.4|1336.2|1337.5|1336.3|1335.8|1334.6|160
1628763000000|2021-08-12 10:10:00|1337.3|1336.1|1337.9|1336.7|1337.9|1336.7|1336.5|1335.3|117
1628763300000|2021-08-12 10:15:00|1337.8|1336.6|1336.8|1335.6|1338.2|1337|1336.6|1335.4|55
1628763600000|2021-08-12 10:20:00|1336.9|1335.7|1337.7|1336.5|1337.8|1336.6|1336.8|1335.6|25
1628763900000|2021-08-12 10:25:00|1337.6|1336.4|1337.9|1336.7|1338.1|1336.9|1337.3|1336.1|27
1628764200000|2021-08-12 10:30:00|1337.5|1336.3|1337.3|1336.1|1338.1|1336.9|1337|1335.8|60
1628764500000|2021-08-12 10:35:00|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1336.8|1335.6|15
1628764800000|2021-08-12 10:40:00|1337.6|1336.4|1338.1|1336.9|1338.1|1336.9|1337.3|1336.1|27
1628765100000|2021-08-12 10:45:00|1337.6|1336.4|1336.1|1334.9|1338.1|1336.9|1336.1|1334.9|57
1628765400000|2021-08-12 10:50:00|1336|1334.8|1335.6|1334.4|1336.2|1335|1335.5|1334.3|26
1628765700000|2021-08-12 10:55:00|1335.4|1334.2|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|22
1628766000000|2021-08-12 11:00:00|1335.4|1334.2|1335.4|1334.2|1336.1|1334.9|1335.3|1334.1|55
1628766300000|2021-08-12 11:05:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1334.9|1333.7|43
1628766600000|2021-08-12 11:10:00|1335.2|1334|1335.6|1334.4|1335.7|1334.5|1335|1333.8|59
1628766900000|2021-08-12 11:15:00|1335.7|1334.5|1335.8|1334.6|1336.1|1334.9|1335.5|1334.3|119
1628767200000|2021-08-12 11:20:00|1335.9|1334.7|1336.1|1334.9|1336.3|1335.1|1335.8|1334.6|23
1628767500000|2021-08-12 11:25:00|1336.2|1335|1336.4|1335.2|1336.5|1335.3|1335.2|1334|48
1628767800000|2021-08-12 11:30:00|1336.3|1335.1|1336.6|1335.4|1336.7|1335.5|1336|1334.8|27
1628768100000|2021-08-12 11:35:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.5|1335.3|21
1628768400000|2021-08-12 11:40:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.1|1334.9|173
1628768700000|2021-08-12 11:45:00|1337.1|1335.9|1337.8|1336.6|1337.8|1336.6|1336.8|1335.6|123
1628769000000|2021-08-12 11:50:00|1337.7|1336.5|1337.9|1336.7|1338|1336.8|1337.6|1336.4|120
1628769300000|2021-08-12 11:55:00|1338|1336.8|1339|1337.8|1340|1338.8|1337.8|1336.6|325
1628769600000|2021-08-12 12:00:00|1338.9|1337.7|1336.5|1335.3|1338.9|1337.7|1336.5|1335.3|437
1628769900000|2021-08-12 12:05:00|1336.4|1335.2|1335.5|1334.3|1336.4|1335.2|1335.3|1334.1|145
1628770200000|2021-08-12 12:10:00|1335.6|1334.4|1335.6|1334.4|1336.3|1335.1|1335.4|1334.2|133
1628770500000|2021-08-12 12:15:00|1335.5|1334.3|1334.3|1333.1|1335.6|1334.4|1333.8|1332.6|283
1628770800000|2021-08-12 12:20:00|1334.2|1333|1335.5|1334.3|1335.5|1334.3|1334|1332.8|197
1628771100000|2021-08-12 12:25:00|1335.4|1334.2|1337.3|1336.1|1337.3|1336.1|1335.3|1334.1|213
1628771400000|2021-08-12 12:30:00|1337.4|1336.2|1337.5|1336.3|1339.3|1338.1|1337.1|1335.9|373
1628771700000|2021-08-12 12:35:00|1337.4|1336.2|1338.1|1336.9|1338.1|1336.9|1337.3|1336.1|80
1628772000000|2021-08-12 12:40:00|1338|1336.8|1338.5|1337.3|1338.6|1337.4|1337.2|1336|148
1628775000000|2021-08-12 13:30:00|1338.8|1337.6|1337|1335.8|1341.1|1339.9|1335.4|1334.2|2787
1628775300000|2021-08-12 13:35:00|1336.9|1335.7|1332.3|1331.1|1338.4|1337.2|1331.3|1330.1|1882
1628775600000|2021-08-12 13:40:00|1332.1|1330.9|1332.8|1331.6|1333.1|1331.9|1331.1|1329.9|1060
1628775900000|2021-08-12 13:45:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1331.4|1330.2|638
1628776200000|2021-08-12 13:50:00|1332.6|1331.4|1327.6|1326.4|1332.9|1331.7|1327.1|1325.9|1072
1628776500000|2021-08-12 13:55:00|1327.5|1326.3|1332.6|1331.4|1332.9|1331.7|1327.4|1326.2|1173
1628776800000|2021-08-12 14:00:00|1332.5|1331.3|1331|1329.8|1332.5|1331.3|1329.9|1328.7|939
1628777100000|2021-08-12 14:05:00|1330.9|1329.7|1334.6|1333.4|1334.6|1333.4|1330.4|1329.2|752
1628777400000|2021-08-12 14:10:00|1334.7|1333.5|1336.4|1335.2|1337.6|1336.4|1334.1|1332.9|876
1628777700000|2021-08-12 14:15:00|1336.3|1335.1|1335.9|1334.7|1336.6|1335.4|1335.1|1333.9|500
1628778000000|2021-08-12 14:20:00|1336.1|1334.9|1333.8|1332.6|1336.1|1334.9|1333.8|1332.6|499
1628778300000|2021-08-12 14:25:00|1333.9|1332.7|1332.4|1331.2|1334|1332.8|1331.9|1330.7|630
1628778600000|2021-08-12 14:30:00|1332.3|1331.1|1330.4|1329.2|1332.7|1331.5|1329.9|1328.7|865
1628778900000|2021-08-12 14:35:00|1330.6|1329.4|1331.4|1330.2|1331.9|1330.7|1329.4|1328.2|806
1628779200000|2021-08-12 14:40:00|1331.1|1329.9|1331.6|1330.4|1332.1|1330.9|1330.6|1329.4|601
1628779500000|2021-08-12 14:45:00|1331.5|1330.3|1332.2|1331|1333.4|1332.2|1331.2|1330|657
1628779800000|2021-08-12 14:50:00|1332.1|1330.9|1332.9|1331.7|1332.9|1331.7|1331|1329.8|502
1628780100000|2021-08-12 14:55:00|1332.8|1331.6|1332.9|1331.7|1333.2|1332|1332.2|1331|438
1628780400000|2021-08-12 15:00:00|1332.5|1331.3|1333.5|1332.3|1333.7|1332.5|1331.9|1330.7|689
1628780700000|2021-08-12 15:05:00|1333.6|1332.4|1332.6|1331.4|1333.6|1332.4|1331.8|1330.6|607
1628781000000|2021-08-12 15:10:00|1332.7|1331.5|1330.8|1329.6|1332.7|1331.5|1330.1|1328.9|977
1628781300000|2021-08-12 15:15:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1329.8|1328.6|1621
1628781600000|2021-08-12 15:20:00|1331.3|1330.1|1330|1328.8|1331.3|1330.1|1329.8|1328.6|1325
1628781900000|2021-08-12 15:25:00|1329.9|1328.7|1329.9|1328.7|1330.5|1329.3|1329.7|1328.5|403
1628782200000|2021-08-12 15:30:00|1329.8|1328.6|1329.2|1328|1330.3|1329.1|1329.2|1328|385
1628782500000|2021-08-12 15:35:00|1329|1327.8|1330.5|1329.3|1331.1|1329.9|1329|1327.8|629
1628782800000|2021-08-12 15:40:00|1330.3|1329.1|1327.8|1326.6|1330.4|1329.2|1326.7|1325.5|838
1628783100000|2021-08-12 15:45:00|1328|1326.8|1328.5|1327.3|1329.5|1328.3|1327.7|1326.5|795
1628783400000|2021-08-12 15:50:00|1328.7|1327.5|1327.8|1326.6|1329|1327.8|1326.2|1325|1421
1628783700000|2021-08-12 15:55:00|1327.7|1326.5|1328.1|1325.1|1328.4|1326.9|1325.8|1324.4|1102
1628784000000|2021-08-12 16:00:00|1328|1326|1359.1|1357.9|1371.6|1370.4|1328|1326|7199
1628784300000|2021-08-12 16:05:00|1359.2|1358|1366.3|1365.1|1367.5|1366.3|1358.5|1357.3|3772
1628784600000|2021-08-12 16:10:00|1366.5|1365.3|1359.8|1358.6|1368.7|1367.5|1359.8|1358.6|3234
1628784900000|2021-08-12 16:15:00|1360.3|1359.1|1356.3|1355.1|1365|1363.8|1355.4|1354.2|3718
1628785200000|2021-08-12 16:20:00|1356.4|1355.2|1364.7|1363.5|1365|1363.8|1356.4|1355.2|2247
1628785500000|2021-08-12 16:25:00|1364.5|1363.3|1365|1363.8|1366.3|1365.1|1361.9|1360.7|1351
1628785800000|2021-08-12 16:30:00|1364.9|1363.7|1363.8|1362.6|1366.7|1365.5|1363.6|1362.4|1145
1628786100000|2021-08-12 16:35:00|1364|1362.8|1360.4|1359.2|1364|1362.8|1360.1|1358.9|1394
1628786400000|2021-08-12 16:40:00|1360.3|1359.1|1358.8|1357.6|1361.5|1360.3|1358.8|1357.6|1248
1628786700000|2021-08-12 16:45:00|1359|1357.8|1356.3|1355.1|1360.8|1359.6|1355.9|1354.7|825
1628787000000|2021-08-12 16:50:00|1356.6|1355.4|1356.3|1355.1|1357.7|1356.5|1355.8|1354.6|797
1628787300000|2021-08-12 16:55:00|1356.6|1355.4|1355.3|1354.1|1357.2|1356|1353.8|1352.6|793
1628787600000|2021-08-12 17:00:00|1355.5|1354.3|1353.5|1352.3|1356.5|1355.3|1353.5|1352.3|879
1628787900000|2021-08-12 17:05:00|1353.7|1352.5|1349.3|1348.1|1354|1352.8|1347.5|1346.3|1866
1628788200000|2021-08-12 17:10:00|1349.5|1348.3|1350.7|1349.5|1351.5|1350.3|1348.8|1347.6|1211
1628788500000|2021-08-12 17:15:00|1350.9|1349.7|1352.8|1351.6|1353.1|1351.9|1350.9|1349.7|733
1628788800000|2021-08-12 17:20:00|1352.9|1351.7|1348.3|1347.1|1352.9|1351.7|1348.3|1347.1|738
1628789100000|2021-08-12 17:25:00|1348.4|1347.2|1346.8|1345.6|1348.5|1347.3|1346.8|1345.6|717
1628789400000|2021-08-12 17:30:00|1347|1345.8|1342.7|1341.5|1349.5|1348.3|1340.8|1339.6|1495
1628789700000|2021-08-12 17:35:00|1342.8|1341.6|1344|1342.8|1344.5|1343.3|1341.8|1340.6|1221
1628790000000|2021-08-12 17:40:00|1343.8|1342.6|1347.4|1346.2|1347.8|1346.6|1343.6|1342.4|727
1628790300000|2021-08-12 17:45:00|1347.3|1346.1|1349.1|1347.9|1349.4|1348.2|1347|1345.8|613
1628790600000|2021-08-12 17:50:00|1349|1347.8|1347.8|1346.6|1350.3|1349.1|1347.5|1346.3|643
1628790900000|2021-08-12 17:55:00|1347.9|1346.7|1347.8|1346.6|1349.3|1348.1|1347.5|1346.3|533
1628791200000|2021-08-12 18:00:00|1347.9|1346.7|1345.6|1344.4|1348.5|1347.3|1345.5|1344.3|462
1628791500000|2021-08-12 18:05:00|1345.5|1344.3|1344.2|1343|1347|1345.8|1344|1342.8|869
1628791800000|2021-08-12 18:10:00|1344.3|1343.1|1343.6|1342.4|1344.4|1343.2|1339.6|1338.4|2793
1628792100000|2021-08-12 18:15:00|1343.8|1342.6|1343.6|1342.4|1344.6|1343.4|1343.4|1342.2|734
1628812800000|2021-08-13 00:00:00|1341.2|1340|1337|1335.8|1341.8|1340.6|1337|1335.8|779
1628813100000|2021-08-13 00:05:00|1337.2|1336|1338.4|1337.2|1338.7|1337.5|1332.6|1331.4|690
1628813400000|2021-08-13 00:10:00|1338.3|1337.1|1336.5|1335.3|1338.8|1337.6|1335.7|1334.5|309
1628813700000|2021-08-13 00:15:00|1336.4|1335.2|1336.9|1335.7|1338.3|1337.1|1335.7|1334.5|174
1628814000000|2021-08-13 00:20:00|1336.7|1335.5|1338.2|1337|1338.7|1337.5|1336.7|1335.5|88
1628814300000|2021-08-13 00:25:00|1338.1|1336.9|1339.2|1338|1339.8|1338.6|1337.8|1336.6|92
1628814600000|2021-08-13 00:30:00|1339.1|1337.9|1339|1337.8|1339.4|1338.2|1338.8|1337.6|26
1628814900000|2021-08-13 00:35:00|1338.8|1337.6|1339.9|1338.7|1340.2|1339|1338.5|1337.3|63
1628815200000|2021-08-13 00:40:00|1340.1|1338.9|1340.2|1339|1340.6|1339.4|1339.7|1338.5|35
1628815500000|2021-08-13 00:45:00|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1339.5|1338.3|17
1628815800000|2021-08-13 00:50:00|1339.8|1338.6|1338.4|1337.2|1339.9|1338.7|1338.4|1337.2|47
1628816100000|2021-08-13 00:55:00|1338.2|1337|1339.5|1338.3|1339.9|1338.7|1338|1336.8|101
1628816400000|2021-08-13 01:00:00|1339.3|1338.1|1335.5|1334.3|1339.4|1338.2|1335.3|1334.1|222
1628816700000|2021-08-13 01:05:00|1335.4|1334.2|1335|1333.8|1335.8|1334.6|1334.5|1333.3|96
1628817000000|2021-08-13 01:10:00|1335.2|1334|1335.4|1334.2|1336|1334.8|1334.8|1333.6|62
1628817300000|2021-08-13 01:15:00|1335.3|1334.1|1335.9|1334.7|1336.3|1335.1|1335.2|1334|54
1628817600000|2021-08-13 01:20:00|1336|1334.8|1335.4|1334.2|1336.4|1335.2|1335.4|1334.2|30
1628817900000|2021-08-13 01:25:00|1335.3|1334.1|1336.1|1334.9|1336.2|1335|1335.3|1334.1|21
1628818200000|2021-08-13 01:30:00|1335.9|1334.7|1335.9|1334.7|1336.8|1335.6|1335.6|1334.4|60
1628818500000|2021-08-13 01:35:00|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335.6|1334.4|15
1628818800000|2021-08-13 01:40:00|1336.3|1335.1|1336.6|1335.4|1336.8|1335.6|1336.3|1335.1|17
1628819100000|2021-08-13 01:45:00|1336.3|1335.1|1337|1335.8|1337.1|1335.9|1336.3|1335.1|23
1628819400000|2021-08-13 01:50:00|1336.9|1335.7|1336.2|1335|1336.9|1335.7|1336|1334.8|80
1628819700000|2021-08-13 01:55:00|1336.3|1335.1|1336.1|1334.9|1336.5|1335.3|1335.9|1334.7|20
1628820000000|2021-08-13 02:00:00|1336|1334.8|1336.5|1335.3|1336.8|1335.6|1335.9|1334.7|34
1628820300000|2021-08-13 02:05:00|1336.4|1335.2|1337.4|1336.2|1337.6|1336.4|1336.4|1335.2|81
1628820600000|2021-08-13 02:10:00|1337.6|1336.4|1338.8|1337.6|1339.4|1338.2|1337.2|1336|56
1628820900000|2021-08-13 02:15:00|1338.7|1337.5|1338.6|1337.4|1338.9|1337.7|1338.2|1337|47
1628821200000|2021-08-13 02:20:00|1338.5|1337.3|1338.3|1337.1|1338.6|1337.4|1338|1336.8|24
1628821500000|2021-08-13 02:25:00|1338.2|1337|1337.6|1336.4|1338.4|1337.2|1337.6|1336.4|15
1628821800000|2021-08-13 02:30:00|1338.1|1336.9|1338.3|1337.1|1338.4|1337.2|1337.6|1336.4|27
1628822100000|2021-08-13 02:35:00|1338.1|1336.9|1339.3|1338.1|1339.4|1338.2|1338.1|1336.9|56
1628822400000|2021-08-13 02:40:00|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|51
1628822700000|2021-08-13 02:45:00|1338.9|1337.7|1338.9|1337.7|1339.4|1338.2|1338.6|1337.4|189
1628823000000|2021-08-13 02:50:00|1338.8|1337.6|1338.5|1337.3|1339.2|1338|1338.5|1337.3|78
1628823300000|2021-08-13 02:55:00|||||||||124
1628823600000|2021-08-13 03:00:00|1338.7|1337.5|1338.7|1337.5|1339|1337.8|1338.3|1337.1|61
1628823900000|2021-08-13 03:05:00|1338.5|1337.3|1340.2|1339|1340.2|1339|1338.3|1337.1|61
1628824200000|2021-08-13 03:10:00|1340.4|1339.2|1339.9|1338.7|1340.5|1339.3|1339.7|1338.5|38
1628824500000|2021-08-13 03:15:00|1339.8|1338.6|1339.5|1338.3|1340|1338.8|1339.4|1338.2|44
1628824800000|2021-08-13 03:20:00|1339.4|1338.2|1339.5|1338.3|1339.8|1338.6|1339.2|1338|39
1628825100000|2021-08-13 03:25:00|1339.6|1338.4|1339.5|1338.3|1340|1338.8|1339.5|1338.3|34
1628825400000|2021-08-13 03:30:00|1339.8|1338.6|1339.7|1338.5|1340|1338.8|1339.7|1338.5|17
1628825700000|2021-08-13 03:35:00|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|29
1628826000000|2021-08-13 03:40:00|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.7|1338.5|11
1628826300000|2021-08-13 03:45:00|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|11
1628826600000|2021-08-13 03:50:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|13
1628826900000|2021-08-13 03:55:00|||||||||1
1628827200000|2021-08-13 04:00:00|1340|1338.8|1340.6|1339.4|1340.7|1339.5|1339.9|1338.7|14
1628827500000|2021-08-13 04:05:00|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.5|1339.3|20
1628827800000|2021-08-13 04:10:00|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.7|1339.5|33
1628828100000|2021-08-13 04:15:00|1340.8|1339.6|1340.2|1339|1340.8|1339.6|1340.2|1339|35
1628828400000|2021-08-13 04:20:00|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340|1338.8|8
1628828700000|2021-08-13 04:25:00|1340.5|1339.3|1340.7|1339.5|1340.9|1339.7|1340.5|1339.3|7
1628829000000|2021-08-13 04:30:00|1340.6|1339.4|1339.9|1338.7|1340.6|1339.4|1339.5|1338.3|53
1628829300000|2021-08-13 04:35:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340|1338.8|1
1628829600000|2021-08-13 04:40:00|1340.1|1338.9|1339.9|1338.7|1340.4|1339.2|1339.9|1338.7|34
1628829900000|2021-08-13 04:45:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|3
1628830200000|2021-08-13 04:50:00|1340|1338.8|1340.1|1338.9|1340.4|1339.2|1339.9|1338.7|9
1628830500000|2021-08-13 04:55:00|1340.2|1339|1340.7|1339.5|1340.9|1339.7|1340.1|1338.9|22
1628830800000|2021-08-13 05:00:00|1340.5|1339.3|1340.1|1338.9|1340.6|1339.4|1339.7|1338.5|12
1628831100000|2021-08-13 05:05:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1339.7|1338.5|6
1628831400000|2021-08-13 05:10:00|1340.2|1339|1340.2|1339|1340.4|1339.2|1340|1338.8|9
1628831700000|2021-08-13 05:15:00|1340.1|1338.9|1339.9|1338.7|1340.2|1339|1339.7|1338.5|19
1628832000000|2021-08-13 05:20:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.7|1338.5|7
1628832300000|2021-08-13 05:25:00|1340|1338.8|1340|1338.8|1340.2|1339|1340|1338.8|12
1628832600000|2021-08-13 05:30:00|1339.9|1338.7|1339.9|1338.7|1340.1|1338.9|1339.5|1338.3|109
1628832900000|2021-08-13 05:35:00|1339.8|1338.6|1340.2|1339|1340.7|1339.5|1339.8|1338.6|27
1628833200000|2021-08-13 05:40:00|1340.1|1338.9|1339.8|1338.6|1340.2|1339|1339.7|1338.5|32
1628833500000|2021-08-13 05:45:00|1339.7|1338.5|1340.7|1339.5|1340.7|1339.5|1339.7|1338.5|29
1628833800000|2021-08-13 05:50:00|1340.8|1339.6|1341.5|1340.3|1341.7|1340.5|1340.7|1339.5|88
1628834100000|2021-08-13 05:55:00|1341.2|1340|1342.4|1341.2|1342.5|1341.3|1341.2|1340|108
1628834400000|2021-08-13 06:00:00|1342.2|1341|1343.4|1342.2|1344.2|1343|1342.2|1341|323
1628834700000|2021-08-13 06:05:00|1344.1|1342.9|1346.7|1345.5|1347|1345.8|1344|1342.8|322
1628835000000|2021-08-13 06:10:00|1347|1345.8|1347.4|1346.2|1347.5|1346.3|1346.1|1344.9|233
1628835300000|2021-08-13 06:15:00|1347.7|1346.5|1348.7|1347.5|1348.7|1347.5|1346.8|1345.6|242
1628835600000|2021-08-13 06:20:00|1348.9|1347.7|1348.6|1347.4|1349.5|1348.3|1348.4|1347.2|243
1628835900000|2021-08-13 06:25:00|1348.8|1347.6|1348.4|1347.2|1349.1|1347.9|1347.9|1346.7|173
1628836200000|2021-08-13 06:30:00|1348.5|1347.3|1349.6|1348.4|1349.7|1348.5|1348|1346.8|235
1628836500000|2021-08-13 06:35:00|1350|1348.8|1349.4|1348.2|1350.4|1349.2|1348.9|1347.7|159
1628836800000|2021-08-13 06:40:00|1349.5|1348.3|1350.1|1348.9|1350.1|1348.9|1349.3|1348.1|47
1628837100000|2021-08-13 06:45:00|1350.2|1349|1351.2|1350|1352|1350.8|1350.2|1349|232
1628837400000|2021-08-13 06:50:00|1351.4|1350.2|1350.1|1348.9|1351.8|1350.6|1350.1|1348.9|230
1628837700000|2021-08-13 06:55:00|1350.2|1349|1352.7|1351.5|1352.7|1351.5|1350.2|1349|285
1628838000000|2021-08-13 07:00:00|1352.9|1351.7|1350.6|1349.4|1352.9|1351.7|1350.6|1349.4|179
1628838300000|2021-08-13 07:05:00|1350.7|1349.5|1350.4|1349.2|1350.9|1349.7|1348.6|1347.4|213
1628838600000|2021-08-13 07:10:00|1350.3|1349.1|1348.7|1347.5|1350.7|1349.5|1348.7|1347.5|72
1628838900000|2021-08-13 07:15:00|1348.9|1347.7|1348.7|1347.5|1349.2|1348|1348|1346.8|55
1628839200000|2021-08-13 07:20:00|1348.8|1347.6|1349.4|1348.2|1349.6|1348.4|1348.6|1347.4|58
1628839500000|2021-08-13 07:25:00|1349.3|1348.1|1349.2|1348|1349.9|1348.7|1349.2|1348|52
1628839800000|2021-08-13 07:30:00|1349.1|1347.9|1349.6|1348.4|1349.7|1348.5|1348.2|1347|35
1628840100000|2021-08-13 07:35:00|1349.7|1348.5|1349.6|1348.4|1350.4|1349.2|1349.5|1348.3|37
1628840400000|2021-08-13 07:40:00|1349.5|1348.3|1349.1|1347.9|1349.9|1348.7|1349|1347.8|43
1628840700000|2021-08-13 07:45:00|1349|1347.8|1349.3|1348.1|1350|1348.8|1349|1347.8|59
1628841000000|2021-08-13 07:50:00|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1348.9|1347.7|56
1628841300000|2021-08-13 07:55:00|1349.2|1348|1347.7|1346.5|1349.2|1348|1347.5|1346.3|219
1628841600000|2021-08-13 08:00:00|1347.5|1346.3|1348.2|1347|1348.3|1347.1|1347.5|1346.3|51
1628841900000|2021-08-13 08:05:00|1348.3|1347.1|1347.3|1346.1|1348.3|1347.1|1347.2|1346|56
1628842200000|2021-08-13 08:10:00|1347.2|1346|1347|1345.8|1347.5|1346.3|1347|1345.8|20
1628842500000|2021-08-13 08:15:00|1347.2|1346|1346.6|1345.4|1347.2|1346|1346.6|1345.4|173
1628842800000|2021-08-13 08:20:00|1346.7|1345.5|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|72
1628843100000|2021-08-13 08:25:00|1346.8|1345.6|1346.7|1345.5|1346.9|1345.7|1346.5|1345.3|45
1628843400000|2021-08-13 08:30:00|1346.6|1345.4|1348.5|1347.3|1348.5|1347.3|1346.6|1345.4|94
1628843700000|2021-08-13 08:35:00|1349|1347.8|1349.3|1348.1|1349.4|1348.2|1348.2|1347|117
1628844000000|2021-08-13 08:40:00|1349.2|1348|1349.5|1348.3|1350.1|1348.9|1349|1347.8|85
1628844300000|2021-08-13 08:45:00|1349.6|1348.4|1349.5|1348.3|1350.2|1349|1349.3|1348.1|57
1628844600000|2021-08-13 08:50:00|1349.7|1348.5|1349.5|1348.3|1349.8|1348.6|1348.8|1347.6|71
1628844900000|2021-08-13 08:55:00|1349.3|1348.1|1349.5|1348.3|1349.6|1348.4|1348.8|1347.6|52
1628845200000|2021-08-13 09:00:00|1349.4|1348.2|1348.7|1347.5|1349.6|1348.4|1348.6|1347.4|84
1628845500000|2021-08-13 09:05:00|1348.9|1347.7|1350.2|1349|1350.6|1349.4|1348.9|1347.7|41
1628845800000|2021-08-13 09:10:00|1350.3|1349.1|1350|1348.8|1350.6|1349.4|1349.8|1348.6|43
1628846100000|2021-08-13 09:15:00|1350.1|1348.9|1349.5|1348.3|1350.1|1348.9|1348.9|1347.7|15
1628846400000|2021-08-13 09:20:00|1349.6|1348.4|1348.7|1347.5|1349.6|1348.4|1348.6|1347.4|59
1628846700000|2021-08-13 09:25:00|1349.2|1348|1349.4|1348.2|1349.8|1348.6|1349.2|1348|22
1628847000000|2021-08-13 09:30:00|1349.5|1348.3|1348.4|1347.2|1350|1348.8|1348.1|1346.9|53
1628847300000|2021-08-13 09:35:00|1348.3|1347.1|1348|1346.8|1348.7|1347.5|1347.9|1346.7|14
1628847600000|2021-08-13 09:40:00|1348.2|1347|1348.5|1347.3|1348.7|1347.5|1348.2|1347|2
1628847900000|2021-08-13 09:45:00|1348.4|1347.2|1348.1|1346.9|1348.7|1347.5|1348|1346.8|80
1628848200000|2021-08-13 09:50:00|1348.2|1347|1348.7|1347.5|1349.1|1347.9|1348.2|1347|28
1628848500000|2021-08-13 09:55:00|1348.6|1347.4|1348|1346.8|1348.9|1347.7|1347.7|1346.5|26
1628848800000|2021-08-13 10:00:00|1347.9|1346.7|1348.2|1347|1348.9|1347.7|1347.9|1346.7|55
1628849100000|2021-08-13 10:05:00|1348.1|1346.9|1349.3|1348.1|1349.3|1348.1|1347.7|1346.5|22
1628849400000|2021-08-13 10:10:00|1349.2|1348|1348.6|1347.4|1349.4|1348.2|1348.2|1347|31
1628849700000|2021-08-13 10:15:00|1348.4|1347.2|1349.4|1348.2|1349.4|1348.2|1347.6|1346.4|45
1628850000000|2021-08-13 10:20:00|1349.9|1348.7|1351.9|1350.7|1352.1|1350.9|1349.8|1348.6|261
1628850300000|2021-08-13 10:25:00|1352|1350.8|1351.5|1350.3|1352.1|1350.9|1351.1|1349.9|208
1628850600000|2021-08-13 10:30:00|1351.4|1350.2|1352.9|1351.7|1353.1|1351.9|1351.4|1350.2|156
1628850900000|2021-08-13 10:35:00|1353|1351.8|1352.9|1351.7|1353.4|1352.2|1352.1|1350.9|145
1628851200000|2021-08-13 10:40:00|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1352.6|1351.4|25
1628851500000|2021-08-13 10:45:00|1353|1351.8|1354.4|1353.2|1354.4|1353.2|1353|1351.8|109
1628851800000|2021-08-13 10:50:00|1354.7|1353.5|1356.6|1355.4|1356.9|1355.7|1354.7|1353.5|372
1628852100000|2021-08-13 10:55:00|1356.8|1355.6|1357|1355.8|1357.6|1356.4|1356.1|1354.9|241
1628852400000|2021-08-13 11:00:00|1356.9|1355.7|1355.1|1353.9|1357.3|1356.1|1355.1|1353.9|327
1628852700000|2021-08-13 11:05:00|1355.2|1354|1357.4|1356.2|1357.5|1356.3|1354.5|1353.3|151
1628853000000|2021-08-13 11:10:00|1357.1|1355.9|1358|1356.8|1358|1356.8|1356|1354.8|145
1628853300000|2021-08-13 11:15:00|1358.1|1356.9|1357|1355.8|1358.4|1357.2|1356.9|1355.7|180
1628853600000|2021-08-13 11:20:00|1356.9|1355.7|1357|1355.8|1357.6|1356.4|1356.9|1355.7|149
1628853900000|2021-08-13 11:25:00|1357.1|1355.9|1358.2|1357|1358.2|1357|1356.9|1355.7|159
1628854200000|2021-08-13 11:30:00|1358|1356.8|1358.4|1357.2|1359.1|1357.9|1357.9|1356.7|290
1628854500000|2021-08-13 11:35:00|1358.3|1357.1|1358|1356.8|1358.5|1357.3|1356.9|1355.7|163
1628854800000|2021-08-13 11:40:00|1358.1|1356.9|1358.5|1357.3|1358.8|1357.6|1357.4|1356.2|67
1628855100000|2021-08-13 11:45:00|1358.4|1357.2|1357.5|1356.3|1358.4|1357.2|1357.2|1356|56
1628855400000|2021-08-13 11:50:00|1357.6|1356.4|1358|1356.8|1358.1|1356.9|1356.9|1355.7|106
1628855700000|2021-08-13 11:55:00|1357.9|1356.7|1357.7|1356.5|1358.3|1357.1|1357.7|1356.5|63
1628856000000|2021-08-13 12:00:00|1358|1356.8|1357.6|1356.4|1358.1|1356.9|1356.6|1355.4|206
1628856300000|2021-08-13 12:05:00|1357.9|1356.7|1357.6|1356.4|1358.2|1357|1357.1|1355.9|107
1628856600000|2021-08-13 12:10:00|1357.9|1356.7|1359.3|1358.1|1359.4|1358.2|1357.5|1356.3|383
1628856900000|2021-08-13 12:15:00|1358.9|1357.7|1358.3|1357.1|1359.3|1358.1|1358.3|1357.1|136
1628857200000|2021-08-13 12:20:00|1358.2|1357|1356.8|1355.6|1358.8|1357.6|1355.9|1354.7|398
1628857500000|2021-08-13 12:25:00|1357|1355.8|1355.9|1354.7|1357.2|1356|1355.1|1353.9|144
1628857800000|2021-08-13 12:30:00|1356|1354.8|1357|1355.8|1357|1355.8|1355.1|1353.9|139
1628858100000|2021-08-13 12:35:00|1357.2|1356|1356.4|1355.2|1357.7|1356.5|1356.4|1355.2|166
1628858400000|2021-08-13 12:40:00|1356.3|1355.1|1358|1356.8|1358.9|1357.7|1356.3|1355.1|163
1628861400000|2021-08-13 13:30:00|1359.5|1358.3|1361.7|1360.5|1363.5|1362.3|1355.9|1354.7|4123
1628861700000|2021-08-13 13:35:00|1361.8|1360.6|1363.9|1362.7|1364.9|1363.7|1361.2|1360|2519
1628862000000|2021-08-13 13:40:00|1364|1362.8|1367.2|1366|1367.2|1366|1363.5|1362.3|2846
1628862300000|2021-08-13 13:45:00|1367|1365.8|1366|1364.8|1368.2|1367|1365.6|1364.4|2468
1628862600000|2021-08-13 13:50:00|1366.2|1365|1362.2|1361|1367|1365.8|1362.2|1361|1736
1628862900000|2021-08-13 13:55:00|1362.5|1361.3|1361.8|1360.6|1364.5|1363.3|1361.8|1360.6|738
1628863200000|2021-08-13 14:00:00|1361.9|1360.7|1363.3|1362.1|1363.5|1362.3|1361.5|1360.3|1109
1628863500000|2021-08-13 14:05:00|1363|1361.8|1364.2|1363|1364.5|1363.3|1362.9|1361.7|628
1628863800000|2021-08-13 14:10:00|1364.3|1363.1|1362.2|1361|1364.8|1363.6|1361.3|1360.1|892
1628864100000|2021-08-13 14:15:00|1362.1|1360.9|1362|1360.8|1362.8|1361.6|1361.2|1360|768
1628864400000|2021-08-13 14:20:00|1361.8|1360.6|1364.1|1362.9|1365|1363.8|1360.8|1359.6|1113
1628864700000|2021-08-13 14:25:00|1364.3|1363.1|1362.6|1361.4|1365.2|1364|1361.6|1360.4|749
1628865000000|2021-08-13 14:30:00|1362.8|1361.6|1363.1|1361.9|1364.6|1363.4|1362.8|1361.6|444
1628865300000|2021-08-13 14:35:00|1363.3|1362.1|1365.4|1364.2|1365.6|1364.4|1362.6|1361.4|634
1628865600000|2021-08-13 14:40:00|1365.3|1364.1|1366.3|1365.1|1366.6|1365.4|1365.2|1364|1480
1628865900000|2021-08-13 14:45:00|1366.5|1365.3|1366.7|1365.5|1368|1366.8|1366|1364.8|1002
1628866200000|2021-08-13 14:50:00|1366.8|1365.6|1367.1|1365.9|1368.1|1366.9|1365.8|1364.6|651
1628866500000|2021-08-13 14:55:00|1367.3|1366.1|1364.4|1363.2|1367.6|1366.4|1363.9|1362.7|807
1628866800000|2021-08-13 15:00:00|1364.5|1363.3|1365.8|1364.6|1365.8|1364.6|1364.3|1363.1|555
1628867100000|2021-08-13 15:05:00|1365.6|1364.4|1363.4|1362.2|1366.1|1364.9|1363.3|1362.1|390
1628867400000|2021-08-13 15:10:00|1363.6|1362.4|1362.1|1360.9|1365|1363.8|1362.1|1360.9|581
1628867700000|2021-08-13 15:15:00|1362.3|1361.1|1359|1357.8|1362.4|1361.2|1358.7|1357.5|1058
1628868000000|2021-08-13 15:20:00|1358.8|1357.6|1360.3|1359.1|1361.2|1360|1358.6|1357.4|619
1628868300000|2021-08-13 15:25:00|1360.5|1359.3|1360.2|1359|1361.6|1360.4|1360.2|1359|234
1628868600000|2021-08-13 15:30:00|1360.5|1359.3|1359.7|1358.5|1361|1359.8|1359|1357.8|500
1628868900000|2021-08-13 15:35:00|1360|1358.8|1359.5|1358.3|1360.2|1359|1358.8|1357.6|385
1628869200000|2021-08-13 15:40:00|1359.2|1358|1359.2|1358|1360|1358.8|1359|1357.8|453
1628869500000|2021-08-13 15:45:00|1359.5|1358.3|1359.4|1358.2|1360.7|1359.5|1359.2|1358|666
1628869800000|2021-08-13 15:50:00|1359.7|1358.5|1360.7|1359.5|1361.4|1360.2|1359.2|1358|800
1628870100000|2021-08-13 15:55:00|1361|1359.8|1361|1359.8|1362.4|1361.2|1360.9|1359.7|323
1628870400000|2021-08-13 16:00:00|1361.1|1359.9|1360.4|1359.2|1361.9|1360.7|1359.7|1358.5|753
1628870700000|2021-08-13 16:05:00|1360.3|1359.1|1360.4|1359.2|1361.5|1360.3|1360|1358.8|483
1628871000000|2021-08-13 16:10:00|1360.5|1359.3|1362|1360.8|1362.3|1361.1|1360.5|1359.3|148
1628871300000|2021-08-13 16:15:00|1361.5|1360.3|1363|1361.8|1363.2|1362|1361.5|1360.3|328
1628871600000|2021-08-13 16:20:00|1362.7|1361.5|1363|1361.8|1363.5|1362.3|1361.7|1360.5|451
1628871900000|2021-08-13 16:25:00|1363.2|1362|1361.8|1360.6|1363.7|1362.5|1361.7|1360.5|539
1628872200000|2021-08-13 16:30:00|1362|1360.8|1361.5|1360.3|1362.2|1361|1361.2|1360|445
1628872500000|2021-08-13 16:35:00|1361.8|1360.6|1360.7|1359.5|1362.2|1361|1360.7|1359.5|380
1628872800000|2021-08-13 16:40:00|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1359.7|1358.5|365
1628873100000|2021-08-13 16:45:00|1361|1359.8|1359.9|1358.7|1361.7|1360.5|1359.8|1358.6|454
1628873400000|2021-08-13 16:50:00|1359.8|1358.6|1360.2|1359|1360.7|1359.5|1359.8|1358.6|259
1628873700000|2021-08-13 16:55:00|1360.3|1359.1|1361|1359.8|1361|1359.8|1360|1358.8|267
1628874000000|2021-08-13 17:00:00|1360.9|1359.7|1362.2|1361|1362.5|1361.3|1360.8|1359.6|515
1628874300000|2021-08-13 17:05:00|1362.3|1361.1|1360.9|1359.7|1362.3|1361.1|1360.9|1359.7|335
1628874600000|2021-08-13 17:10:00|1361|1359.8|1365.7|1364.5|1365.9|1364.7|1360.9|1359.7|1047
1628874900000|2021-08-13 17:15:00|1365.8|1364.6|1365|1363.8|1366|1364.8|1364.7|1363.5|745
1628875200000|2021-08-13 17:20:00|1365.2|1364|1366|1364.8|1366|1364.8|1364.5|1363.3|419
1628875500000|2021-08-13 17:25:00|1365.8|1364.6|1365.2|1364|1366|1364.8|1365.2|1364|504
1628875800000|2021-08-13 17:30:00|1365.3|1364.1|1366|1364.8|1366|1364.8|1365.2|1364|337
1628876100000|2021-08-13 17:35:00|1365.8|1364.6|1366.5|1365.3|1366.5|1365.3|1365.3|1364.1|291
1628876400000|2021-08-13 17:40:00|1366.3|1365.1|1366.4|1365.2|1367|1365.8|1366|1364.8|718
1628876700000|2021-08-13 17:45:00|1366.5|1365.3|1367.1|1365.9|1367.2|1366|1365.2|1364|650
1628877000000|2021-08-13 17:50:00|1367|1365.8|1367|1365.8|1367.7|1366.5|1366.7|1365.5|618
1628877300000|2021-08-13 17:55:00|1367.2|1366|1365.9|1364.7|1367.5|1366.3|1365.7|1364.5|786
1628877600000|2021-08-13 18:00:00|1365.8|1364.6|1365.5|1364.3|1367.2|1366|1365.5|1364.3|681
1628877900000|2021-08-13 18:05:00|1365.7|1364.5|1367.4|1366.2|1367.4|1366.2|1364.9|1363.7|774
1628878200000|2021-08-13 18:10:00|1367.6|1366.4|1367.5|1366.3|1368.2|1367|1366.4|1365.2|1961
1628878500000|2021-08-13 18:15:00|1367.4|1366.2|1367.5|1366.3|1367.8|1366.6|1366.5|1365.3|1109
1629072000000|2021-08-16 00:00:00|1370.1|1368.9|1366.4|1365.2|1370.1|1368.9|1363|1361.8|1173
1629072300000|2021-08-16 00:05:00|1366.3|1365.1|1367|1365.8|1367.2|1366|1365.4|1364.2|356
1629072600000|2021-08-16 00:10:00|1366.9|1365.7|1366.8|1365.6|1368.2|1367|1366.7|1365.5|204
1629072900000|2021-08-16 00:15:00|1366.7|1365.5|1366.2|1365|1366.9|1365.7|1366.2|1365|63
1629073200000|2021-08-16 00:20:00|1366.1|1364.9|1366.7|1365.5|1367.1|1365.9|1365.6|1364.4|150
1629073500000|2021-08-16 00:25:00|1366.5|1365.3|1366.5|1365.3|1366.9|1365.7|1366|1364.8|102
1629073800000|2021-08-16 00:30:00|1366.7|1365.5|1366.5|1365.3|1366.9|1365.7|1366.2|1365|109
1629074100000|2021-08-16 00:35:00|1366.6|1365.4|1367.9|1366.7|1367.9|1366.7|1366.5|1365.3|118
1629074400000|2021-08-16 00:40:00|1367.7|1366.5|1368|1366.8|1368.3|1367.1|1367.7|1366.5|53
1629074700000|2021-08-16 00:45:00|1368.1|1366.9|1368.2|1367|1368.7|1367.5|1367.9|1366.7|104
1629075000000|2021-08-16 00:50:00|1368.3|1367.1|1368.2|1367|1368.9|1367.7|1367.9|1366.7|45
1629075300000|2021-08-16 00:55:00|1368.5|1367.3|1369.4|1368.2|1369.5|1368.3|1368|1366.8|119
1629075600000|2021-08-16 01:00:00|1369.2|1368|1370.7|1369.5|1370.7|1369.5|1368.5|1367.3|186
1629075900000|2021-08-16 01:05:00|1370.6|1369.4|1373.2|1372|1373.4|1372.2|1369.7|1368.5|539
1629076200000|2021-08-16 01:10:00|1373.3|1372.1|1373.9|1372.7|1374.5|1373.3|1373.2|1372|214
1629076500000|2021-08-16 01:15:00|1373.8|1372.6|1371.6|1370.4|1375.2|1374|1371.5|1370.3|309
1629076800000|2021-08-16 01:20:00|1371.5|1370.3|1373.1|1371.9|1373.4|1372.2|1371.5|1370.3|112
1629077100000|2021-08-16 01:25:00|1373|1371.8|1374.2|1373|1374.2|1373|1372.9|1371.7|72
1629077400000|2021-08-16 01:30:00|1374.3|1373.1|1375.2|1374|1375.4|1374.2|1374|1372.8|264
1629077700000|2021-08-16 01:35:00|1375.4|1374.2|1375.2|1374|1375.5|1374.3|1374.2|1373|161
1629078000000|2021-08-16 01:40:00|1375.1|1373.9|1376.2|1375|1376.9|1375.7|1375|1373.8|188
1629078300000|2021-08-16 01:45:00|1376|1374.8|1375.7|1374.5|1376.6|1375.4|1375.7|1374.5|153
1629078600000|2021-08-16 01:50:00|1375.9|1374.7|1374.9|1373.7|1376.1|1374.9|1374.9|1373.7|78
1629078900000|2021-08-16 01:55:00|1375|1373.8|1374.1|1372.9|1375|1373.8|1373.2|1372|58
1629079200000|2021-08-16 02:00:00|1374|1372.8|1375|1373.8|1375.1|1373.9|1373.7|1372.5|110
1629079500000|2021-08-16 02:05:00|1374.8|1373.6|1374.5|1373.3|1374.9|1373.7|1374.2|1373|79
1629079800000|2021-08-16 02:10:00|1374.3|1373.1|1373.9|1372.7|1374.7|1373.5|1373.6|1372.4|54
1629080100000|2021-08-16 02:15:00|1373.8|1372.6|1373.6|1372.4|1374.1|1372.9|1373.2|1372|85
1629080400000|2021-08-16 02:20:00|1373.5|1372.3|1373.6|1372.4|1374|1372.8|1373.4|1372.2|47
1629080700000|2021-08-16 02:25:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|27
1629081000000|2021-08-16 02:30:00|1373.4|1372.2|1374.5|1373.3|1374.7|1373.5|1373.2|1372|80
1629081300000|2021-08-16 02:35:00|1374.7|1373.5|1375.5|1374.3|1375.6|1374.4|1374.5|1373.3|80
1629081600000|2021-08-16 02:40:00|1375.6|1374.4|1374.7|1373.5|1375.7|1374.5|1374.5|1373.3|129
1629081900000|2021-08-16 02:45:00|1374.6|1373.4|1374.9|1373.7|1375|1373.8|1374.6|1373.4|15
1629082200000|2021-08-16 02:50:00|1374.8|1373.6|1375.1|1373.9|1375.2|1374|1374.5|1373.3|26
1629082500000|2021-08-16 02:55:00|1375.2|1374|1375.4|1374.2|1375.5|1374.3|1374.5|1373.3|30
1629082800000|2021-08-16 03:00:00|1375.3|1374.1|1374.7|1373.5|1375.5|1374.3|1374.7|1373.5|403
1629083100000|2021-08-16 03:05:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.5|1373.3|13
1629083400000|2021-08-16 03:10:00|1374.8|1373.6|1374.7|1373.5|1374.9|1373.7|1374.5|1373.3|15
1629083700000|2021-08-16 03:15:00|1374.8|1373.6|1375.2|1374|1375.3|1374.1|1374.5|1373.3|241
1629084000000|2021-08-16 03:20:00|1375.1|1373.9|1376.4|1375.2|1376.4|1375.2|1375|1373.8|64
1629084300000|2021-08-16 03:25:00|1376.2|1375|1376.2|1375|1376.5|1375.3|1375.7|1374.5|441
1629084600000|2021-08-16 03:30:00|1376.1|1374.9|1376.2|1375|1376.4|1375.2|1375.5|1374.3|351
1629084900000|2021-08-16 03:35:00|1376.1|1374.9|1376|1374.8|1376.2|1375|1376|1374.8|19
1629085200000|2021-08-16 03:40:00|1375.7|1374.5|1376|1374.8|1376.4|1375.2|1375.6|1374.4|51
1629085500000|2021-08-16 03:45:00|1376.1|1374.9|1375.8|1374.6|1376.2|1375|1375.8|1374.6|5
1629085800000|2021-08-16 03:50:00|1375.9|1374.7|1375.5|1374.3|1375.9|1374.7|1375.5|1374.3|4
1629086100000|2021-08-16 03:55:00|1375.4|1374.2|1375.4|1374.2|1375.6|1374.4|1375.2|1374|23
1629086400000|2021-08-16 04:00:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375|1373.8|9
1629086700000|2021-08-16 04:05:00|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629087000000|2021-08-16 04:10:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|10
1629087300000|2021-08-16 04:15:00|1375.5|1374.3|1376.1|1374.9|1376.3|1375.1|1375.5|1374.3|40
1629087600000|2021-08-16 04:20:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1629087900000|2021-08-16 04:25:00|1375.7|1374.5|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|13
1629088200000|2021-08-16 04:30:00|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|1
1629088500000|2021-08-16 04:35:00|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.5|1374.3|8
1629088800000|2021-08-16 04:40:00|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|17
1629089100000|2021-08-16 04:45:00|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.4|1374.2|20
1629089400000|2021-08-16 04:50:00|1376|1374.8|1376.1|1374.9|1376.2|1375|1376|1374.8|8
1629089700000|2021-08-16 04:55:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.7|1374.5|8
1629090000000|2021-08-16 05:00:00|1375.8|1374.6|1375.4|1374.2|1376|1374.8|1375.3|1374.1|6
1629090300000|2021-08-16 05:05:00|1375.5|1374.3|1375.7|1374.5|1375.9|1374.7|1375.5|1374.3|14
1629090600000|2021-08-16 05:10:00|1375.8|1374.6|1375.5|1374.3|1376.1|1374.9|1375.5|1374.3|17
1629090900000|2021-08-16 05:15:00|1375.7|1374.5|1375|1373.8|1375.7|1374.5|1375|1373.8|35
1629091200000|2021-08-16 05:20:00|1375.2|1374|1375|1373.8|1375.4|1374.2|1375|1373.8|15
1629091500000|2021-08-16 05:25:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.8|1373.6|32
1629091800000|2021-08-16 05:30:00|1374.7|1373.5|1376.6|1375.4|1376.7|1375.5|1374.6|1373.4|205
1629092100000|2021-08-16 05:35:00|1376.5|1375.3|1377.7|1376.5|1377.8|1376.6|1376.5|1375.3|217
1629092400000|2021-08-16 05:40:00|1377.5|1376.3|1378.2|1377|1378.2|1377|1377.2|1376|140
1629092700000|2021-08-16 05:45:00|1378.1|1376.9|1378.2|1377|1378.4|1377.2|1377.8|1376.6|105
1629093000000|2021-08-16 05:50:00|1378.4|1377.2|1377.7|1376.5|1378.4|1377.2|1377|1375.8|362
1629093300000|2021-08-16 05:55:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.3|1376.1|45
1629093600000|2021-08-16 06:00:00|1377.4|1376.2|1378|1376.8|1378|1376.8|1376.8|1375.6|77
1629093900000|2021-08-16 06:05:00|1377.7|1376.5|1377.6|1376.4|1378.2|1377|1377.5|1376.3|121
1629094200000|2021-08-16 06:10:00|1377.5|1376.3|1378.2|1377|1378.2|1377|1377.3|1376.1|57
1629094500000|2021-08-16 06:15:00|1378.1|1376.9|1378.7|1377.5|1379|1377.8|1377.8|1376.6|155
1629094800000|2021-08-16 06:20:00|1378.8|1377.6|1378.1|1376.9|1378.8|1377.6|1377.9|1376.7|60
1629095100000|2021-08-16 06:25:00|1378.2|1377|1378.4|1377.2|1378.7|1377.5|1378.2|1377|50
1629095400000|2021-08-16 06:30:00|1378.5|1377.3|1379.2|1378|1379.6|1378.4|1378.2|1377|82
1629095700000|2021-08-16 06:35:00|1379.1|1377.9|1379.2|1378|1379.6|1378.4|1379.1|1377.9|1059
1629096000000|2021-08-16 06:40:00|1379.1|1377.9|1378.8|1377.6|1379.8|1378.6|1378.7|1377.5|233
1629096300000|2021-08-16 06:45:00|1378.7|1377.5|1377.5|1376.3|1378.8|1377.6|1377.5|1376.3|181
1629096600000|2021-08-16 06:50:00|1377.6|1376.4|1376.8|1375.6|1377.8|1376.6|1376.8|1375.6|72
1629096900000|2021-08-16 06:55:00|1376.7|1375.5|1376.2|1375|1376.7|1375.5|1376|1374.8|67
1629097200000|2021-08-16 07:00:00|1376|1374.8|1375|1373.8|1376.3|1375.1|1374.8|1373.6|73
1629097500000|2021-08-16 07:05:00|1374.9|1373.7|1373|1371.8|1375|1373.8|1373|1371.8|195
1629097800000|2021-08-16 07:10:00|1373.2|1372|1373.4|1372.2|1373.8|1372.6|1373|1371.8|60
1629098100000|2021-08-16 07:15:00|1373.3|1372.1|1374.4|1373.2|1374.7|1373.5|1372.7|1371.5|94
1629098400000|2021-08-16 07:20:00|1374.5|1373.3|1373.8|1372.6|1375|1373.8|1373.8|1372.6|61
1629098700000|2021-08-16 07:25:00|1374|1372.8|1371.9|1370.7|1374.3|1373.1|1371.3|1370.1|523
1629099000000|2021-08-16 07:30:00|1372.1|1370.9|1372.7|1371.5|1373.1|1371.9|1372.1|1370.9|56
1629099300000|2021-08-16 07:35:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1373|1371.8|32
1629099600000|2021-08-16 07:40:00|1373.3|1372.1|1375|1373.8|1375|1373.8|1373.1|1371.9|115
1629099900000|2021-08-16 07:45:00|1374.9|1373.7|1373.7|1372.5|1375|1373.8|1373.2|1372|94
1629100200000|2021-08-16 07:50:00|1373.6|1372.4|1374.2|1373|1374.4|1373.2|1373.2|1372|55
1629100500000|2021-08-16 07:55:00|1374|1372.8|1375.7|1374.5|1375.7|1374.5|1373.5|1372.3|80
1629100800000|2021-08-16 08:00:00|1375.6|1374.4|1374.3|1373.1|1375.6|1374.4|1374.1|1372.9|26
1629101100000|2021-08-16 08:05:00|1374.2|1373|1373.5|1372.3|1374.2|1373|1373.3|1372.1|37
1629101400000|2021-08-16 08:10:00|1373.4|1372.2|1371.8|1370.6|1373.7|1372.5|1371.8|1370.6|46
1629101700000|2021-08-16 08:15:00|1371.9|1370.7|1370.8|1369.6|1372|1370.8|1370.8|1369.6|273
1629102000000|2021-08-16 08:20:00|1370.7|1369.5|1371.3|1370.1|1371.4|1370.2|1370.7|1369.5|174
1629102300000|2021-08-16 08:25:00|1371.1|1369.9|1371.4|1370.2|1371.6|1370.4|1370.8|1369.6|32
1629102600000|2021-08-16 08:30:00|1371.3|1370.1|1369.4|1368.2|1371.3|1370.1|1369.4|1368.2|82
1629102900000|2021-08-16 08:35:00|1369.1|1367.9|1370.6|1369.4|1370.9|1369.7|1368.8|1367.6|98
1629103200000|2021-08-16 08:40:00|1370.8|1369.6|1371.7|1370.5|1372.3|1371.1|1370.6|1369.4|56
1629103500000|2021-08-16 08:45:00|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1370.5|1369.3|36
1629103800000|2021-08-16 08:50:00|1371.5|1370.3|1371.1|1369.9|1372.4|1371.2|1370.6|1369.4|70
1629104100000|2021-08-16 08:55:00|1371.4|1370.2|1372.1|1370.9|1372.1|1370.9|1371.1|1369.9|208
1629104400000|2021-08-16 09:00:00|1372|1370.8|1372.2|1371|1373|1371.8|1371.7|1370.5|75
1629104700000|2021-08-16 09:05:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.4|1370.2|29
1629105000000|2021-08-16 09:10:00|1371.7|1370.5|1371.7|1370.5|1372.2|1371|1370.7|1369.5|88
1629105300000|2021-08-16 09:15:00|1371.6|1370.4|1371.5|1370.3|1371.8|1370.6|1371.1|1369.9|12
1629105600000|2021-08-16 09:20:00|1371.4|1370.2|1372.8|1371.6|1373.4|1372.2|1371.3|1370.1|26
1629105900000|2021-08-16 09:25:00|1372.6|1371.4|1372.1|1370.9|1372.8|1371.6|1372.1|1370.9|9
1629106200000|2021-08-16 09:30:00|1371.8|1370.6|1372.8|1371.6|1372.8|1371.6|1371.8|1370.6|26
1629106500000|2021-08-16 09:35:00|1372.9|1371.7|1372.3|1371.1|1372.9|1371.7|1372.2|1371|47
1629106800000|2021-08-16 09:40:00|1372.2|1371|1371.4|1370.2|1372.4|1371.2|1371.4|1370.2|77
1629107100000|2021-08-16 09:45:00|1371.5|1370.3|1371.1|1369.9|1371.9|1370.7|1371.1|1369.9|63
1629107400000|2021-08-16 09:50:00|1371.2|1370|1371.7|1370.5|1372.4|1371.2|1371.1|1369.9|66
1629107700000|2021-08-16 09:55:00|1371.8|1370.6|1370.1|1368.9|1372.4|1371.2|1370.1|1368.9|76
1629108000000|2021-08-16 10:00:00|1370.4|1369.2|1370.3|1369.1|1370.9|1369.7|1370.1|1368.9|42
1629108300000|2021-08-16 10:05:00|1370.2|1369|1371.9|1370.7|1372.1|1370.9|1369.9|1368.7|77
1629108600000|2021-08-16 10:10:00|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.4|1370.2|78
1629108900000|2021-08-16 10:15:00|1372|1370.8|1371.5|1370.3|1372|1370.8|1370.4|1369.2|63
1629109200000|2021-08-16 10:20:00|1371.6|1370.4|1370.9|1369.7|1371.7|1370.5|1370.2|1369|45
1629109500000|2021-08-16 10:25:00|1370.8|1369.6|1370.7|1369.5|1371.2|1370|1370.4|1369.2|116
1629109800000|2021-08-16 10:30:00|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|32
1629110100000|2021-08-16 10:35:00|1370.5|1369.3|1371.1|1369.9|1371.6|1370.4|1370.4|1369.2|43
1629110400000|2021-08-16 10:40:00|1371.2|1370|1371.3|1370.1|1371.8|1370.6|1371|1369.8|57
1629110700000|2021-08-16 10:45:00|1371.1|1369.9|1371.3|1370.1|1371.6|1370.4|1371|1369.8|8
1629111000000|2021-08-16 10:50:00|1371.4|1370.2|1370.9|1369.7|1371.9|1370.7|1370.6|1369.4|43
1629111300000|2021-08-16 10:55:00|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.4|1369.2|45
1629111600000|2021-08-16 11:00:00|1370.9|1369.7|1370.6|1369.4|1370.9|1369.7|1369.9|1368.7|90
1629111900000|2021-08-16 11:05:00|1370.5|1369.3|1370.3|1369.1|1371.9|1370.7|1370.3|1369.1|132
1629112200000|2021-08-16 11:10:00|1370.1|1368.9|1370.1|1368.9|1370.6|1369.4|1369.4|1368.2|133
1629112500000|2021-08-16 11:15:00|1369.9|1368.7|1370.3|1369.1|1370.3|1369.1|1369.4|1368.2|48
1629112800000|2021-08-16 11:20:00|1370.1|1368.9|1370.6|1369.4|1370.8|1369.6|1369.8|1368.6|57
1629113100000|2021-08-16 11:25:00|1370.5|1369.3|1372.1|1370.9|1372.3|1371.1|1369.9|1368.7|92
1629113400000|2021-08-16 11:30:00|1372|1370.8|1372.3|1371.1|1372.9|1371.7|1371.1|1369.9|123
1629113700000|2021-08-16 11:35:00|1372.1|1370.9|1371.5|1370.3|1372.1|1370.9|1371|1369.8|90
1629114000000|2021-08-16 11:40:00|1371.6|1370.4|1372.3|1371.1|1372.4|1371.2|1371.4|1370.2|62
1629114300000|2021-08-16 11:45:00|1372.1|1370.9|1372.7|1371.5|1373.4|1372.2|1371.8|1370.6|138
1629114600000|2021-08-16 11:50:00|1372.6|1371.4|1372.1|1370.9|1372.7|1371.5|1371.6|1370.4|29
1629114900000|2021-08-16 11:55:00|1372.3|1371.1|1372.3|1371.1|1372.6|1371.4|1371.6|1370.4|105
1629115200000|2021-08-16 12:00:00|1372.2|1371|1372.4|1371.2|1372.7|1371.5|1371.8|1370.6|161
1629115500000|2021-08-16 12:05:00|1372.3|1371.1|1372.7|1371.5|1373.3|1372.1|1371.9|1370.7|161
1629115800000|2021-08-16 12:10:00|1372.6|1371.4|1373.3|1372.1|1373.5|1372.3|1372.1|1370.9|101
1629116100000|2021-08-16 12:15:00|1373.5|1372.3|1373.1|1371.9|1373.9|1372.7|1372.6|1371.4|142
1629116400000|2021-08-16 12:20:00|1373|1371.8|1373.5|1372.3|1373.6|1372.4|1372.6|1371.4|106
1629116700000|2021-08-16 12:25:00|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.4|1372.2|110
1629117000000|2021-08-16 12:30:00|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.3|1372.1|117
1629117300000|2021-08-16 12:35:00|1373.9|1372.7|1375|1373.8|1375.1|1373.9|1373.9|1372.7|125
1629117600000|2021-08-16 12:40:00|1374.9|1373.7|1375.3|1374.1|1375.5|1374.3|1374.1|1372.9|162
1629120600000|2021-08-16 13:30:00|1375.2|1374|1369.5|1368.3|1375.2|1374|1369.2|1368|2339
1629120900000|2021-08-16 13:35:00|1369.1|1367.9|1369.4|1368.2|1371|1369.8|1365.9|1364.7|1450
1629121200000|2021-08-16 13:40:00|1369.3|1368.1|1368.8|1367.6|1369.9|1368.7|1367.4|1366.2|880
1629121500000|2021-08-16 13:45:00|1368.7|1367.5|1367|1365.8|1368.7|1367.5|1365.6|1364.4|906
1629121800000|2021-08-16 13:50:00|1366.8|1365.6|1366|1364.8|1367|1365.8|1365|1363.8|583
1629122100000|2021-08-16 13:55:00|1365.7|1364.5|1366.2|1365|1366.7|1365.5|1364.7|1363.5|887
1629122400000|2021-08-16 14:00:00|1366|1364.8|1369.5|1368.3|1369.5|1368.3|1366|1364.8|926
1629122700000|2021-08-16 14:05:00|1369.3|1368.1|1367.9|1366.7|1369.7|1368.5|1367.3|1366.1|735
1629123000000|2021-08-16 14:10:00|1367.6|1366.4|1369.6|1368.4|1369.8|1368.6|1367.4|1366.2|478
1629123300000|2021-08-16 14:15:00|1369.5|1368.3|1368.1|1366.9|1371.1|1369.9|1367.3|1366.1|741
1629123600000|2021-08-16 14:20:00|1368|1366.8|1370.5|1369.3|1371|1369.8|1368|1366.8|339
1629123900000|2021-08-16 14:25:00|1370.1|1368.9|1368.6|1367.4|1370.6|1369.4|1368.4|1367.2|454
1629124200000|2021-08-16 14:30:00|1368.5|1367.3|1370.4|1369.2|1372.2|1371|1367.8|1366.6|616
1629124500000|2021-08-16 14:35:00|1370.3|1369.1|1371.4|1370.2|1371.5|1370.3|1368.8|1367.6|499
1629124800000|2021-08-16 14:40:00|1371.5|1370.3|1370.4|1369.2|1372|1370.8|1370|1368.8|524
1629125100000|2021-08-16 14:45:00|1370.5|1369.3|1368.9|1367.7|1370.9|1369.7|1367.4|1366.2|547
1629125400000|2021-08-16 14:50:00|1368.6|1367.4|1372.4|1371.2|1372.5|1371.3|1368.6|1367.4|484
1629125700000|2021-08-16 14:55:00|1372.6|1371.4|1373|1371.8|1374.2|1373|1372.4|1371.2|775
1629126000000|2021-08-16 15:00:00|1373.1|1371.9|1371.5|1370.3|1373.4|1372.2|1369.7|1368.5|464
1629126300000|2021-08-16 15:05:00|1371.4|1370.2|1369.9|1368.7|1371.4|1370.2|1369.2|1368|545
1629126600000|2021-08-16 15:10:00|1369.8|1368.6|1371.4|1370.2|1371.4|1370.2|1369|1367.8|376
1629126900000|2021-08-16 15:15:00|1371.3|1370.1|1370.7|1369.5|1371.3|1370.1|1369.6|1368.4|360
1629127200000|2021-08-16 15:20:00|1371|1369.8|1368|1366.8|1371.9|1370.7|1367.7|1366.5|389
1629127500000|2021-08-16 15:25:00|1367.9|1366.7|1369.5|1368.3|1369.5|1368.3|1367.9|1366.7|206
1629127800000|2021-08-16 15:30:00|1369.3|1368.1|1369.7|1368.5|1369.8|1368.6|1368.3|1367.1|497
1629128100000|2021-08-16 15:35:00|1369.6|1368.4|1370|1368.8|1370.2|1369|1369.2|1368|207
1629128400000|2021-08-16 15:40:00|1369.9|1368.7|1370.5|1369.3|1370.5|1369.3|1369|1367.8|164
1629128700000|2021-08-16 15:45:00|1370.8|1369.6|1371.2|1370|1372|1370.8|1370.7|1369.5|316
1629129000000|2021-08-16 15:50:00|1371.1|1369.9|1372|1370.8|1372|1370.8|1370.5|1369.3|233
1629129300000|2021-08-16 15:55:00|1372.1|1370.9|1372.2|1371|1372.7|1371.5|1371.5|1370.3|438
1629129600000|2021-08-16 16:00:00|1372.3|1371.1|1371.7|1370.5|1372.5|1371.3|1370.9|1369.7|543
1629129900000|2021-08-16 16:05:00|1371.8|1370.6|1371.6|1370.4|1372|1370.8|1371|1369.8|241
1629130200000|2021-08-16 16:10:00|1371.5|1370.3|1370.3|1369.1|1372|1370.8|1370|1368.8|328
1629130500000|2021-08-16 16:15:00|1370.2|1369|1370.2|1369|1370.4|1369.2|1368.8|1367.6|384
1629130800000|2021-08-16 16:20:00|1370|1368.8|1372.7|1371.5|1373.2|1372|1370|1368.8|459
1629131100000|2021-08-16 16:25:00|1372.5|1371.3|1370.5|1369.3|1372.5|1371.3|1370|1368.8|323
1629131400000|2021-08-16 16:30:00|1370.3|1369.1|1369.5|1368.3|1370.6|1369.4|1369.4|1368.2|178
1629131700000|2021-08-16 16:35:00|1369.6|1368.4|1372|1370.8|1372|1370.8|1369.5|1368.3|152
1629132000000|2021-08-16 16:40:00|1371.8|1370.6|1372.2|1371|1372.5|1371.3|1371.5|1370.3|217
1629132300000|2021-08-16 16:45:00|1372.3|1371.1|1372.3|1371.1|1372.5|1371.3|1371.3|1370.1|360
1629132600000|2021-08-16 16:50:00|1372.5|1371.3|1371.7|1370.5|1372.7|1371.5|1371.2|1370|263
1629132900000|2021-08-16 16:55:00|1371.5|1370.3|1371.7|1370.5|1372.2|1371|1371|1369.8|312
1629133200000|2021-08-16 17:00:00|1371.9|1370.7|1372.7|1371.5|1372.7|1371.5|1370.7|1369.5|271
1629133500000|2021-08-16 17:05:00|1372.6|1371.4|1372.9|1371.7|1373.5|1372.3|1372|1370.8|404
1629133800000|2021-08-16 17:10:00|1373|1371.8|1373.2|1372|1373.2|1372|1371.7|1370.5|392
1629134100000|2021-08-16 17:15:00|1373.3|1372.1|1372.5|1371.3|1373.9|1372.7|1371.8|1370.6|370
1629134400000|2021-08-16 17:20:00|1372.2|1371|1371.2|1370|1372.6|1371.4|1370.5|1369.3|304
1629134700000|2021-08-16 17:25:00|1371|1369.8|1371.9|1370.7|1372|1370.8|1370.5|1369.3|242
1629135000000|2021-08-16 17:30:00|1371.7|1370.5|1371.7|1370.5|1372|1370.8|1370.8|1369.6|227
1629135300000|2021-08-16 17:35:00|1371.5|1370.3|1371.4|1370.2|1372.2|1371|1371.1|1369.9|728
1629135600000|2021-08-16 17:40:00|1371.5|1370.3|1371.8|1370.6|1372.2|1371|1371.5|1370.3|352
1629135900000|2021-08-16 17:45:00|1371.7|1370.5|1372|1370.8|1372.2|1371|1371.5|1370.3|300
1629136200000|2021-08-16 17:50:00|1372.1|1370.9|1372.5|1371.3|1372.7|1371.5|1371.8|1370.6|396
1629136500000|2021-08-16 17:55:00|1372.4|1371.2|1372|1370.8|1372.6|1371.4|1371.2|1370|264
1629136800000|2021-08-16 18:00:00|1371.8|1370.6|1371.7|1370.5|1372.7|1371.5|1371.2|1370|479
1629137100000|2021-08-16 18:05:00|1371.8|1370.6|1371.2|1370|1371.9|1370.7|1371|1369.8|335
1629137400000|2021-08-16 18:10:00|1371.4|1370.2|1370.5|1369.3|1371.7|1370.5|1370.1|1368.9|1004
1629137700000|2021-08-16 18:15:00|1370.2|1369|1370.2|1369|1371.5|1370.3|1369.9|1368.7|1032
1629158400000|2021-08-17 00:00:00|1376.5|1375.3|1378.1|1376.9|1378.6|1377.4|1376.4|1375.2|1507
1629158700000|2021-08-17 00:05:00|1378.2|1377|1377.7|1376.5|1378.7|1377.5|1377.4|1376.2|208
1629159000000|2021-08-17 00:10:00|1377.6|1376.4|1377|1375.8|1377.6|1376.4|1376.6|1375.4|162
1629159300000|2021-08-17 00:15:00|1376.9|1375.7|1377.5|1376.3|1377.7|1376.5|1376.7|1375.5|110
1629159600000|2021-08-17 00:20:00|1377.4|1376.2|1377.6|1376.4|1377.8|1376.6|1376.9|1375.7|89
1629159900000|2021-08-17 00:25:00|1377.4|1376.2|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|99
1629160200000|2021-08-17 00:30:00|1377.5|1376.3|1377.2|1376|1377.6|1376.4|1377.2|1376|91
1629160500000|2021-08-17 00:35:00|1377.3|1376.1|1376.6|1375.4|1377.3|1376.1|1376.6|1375.4|50
1629160800000|2021-08-17 00:40:00|1376.7|1375.5|1376.8|1375.6|1377.4|1376.2|1376.6|1375.4|95
1629161100000|2021-08-17 00:45:00|1376.7|1375.5|1377|1375.8|1377.1|1375.9|1376.6|1375.4|47
1629161400000|2021-08-17 00:50:00|1376.9|1375.7|1377.4|1376.2|1377.4|1376.2|1376.9|1375.7|103
1629161700000|2021-08-17 00:55:00|1377.2|1376|1377.1|1375.9|1377.6|1376.4|1377.1|1375.9|105
1629162000000|2021-08-17 01:00:00|1377.2|1376|1378.1|1376.9|1378.5|1377.3|1377.1|1375.9|209
1629162300000|2021-08-17 01:05:00|1378|1376.8|1377.6|1376.4|1378.1|1376.9|1377.4|1376.2|41
1629162600000|2021-08-17 01:10:00|1377.7|1376.5|1377.9|1376.7|1378|1376.8|1377.6|1376.4|25
1629162900000|2021-08-17 01:15:00|1378|1376.8|1378.2|1377|1378.4|1377.2|1377.9|1376.7|24
1629163200000|2021-08-17 01:20:00|1378|1376.8|1377.7|1376.5|1378|1376.8|1377.7|1376.5|63
1629163500000|2021-08-17 01:25:00|1377.6|1376.4|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|79
1629163800000|2021-08-17 01:30:00|1377.7|1376.5|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|126
1629164100000|2021-08-17 01:35:00|1377.7|1376.5|1378.6|1377.4|1378.6|1377.4|1377.6|1376.4|66
1629164400000|2021-08-17 01:40:00|1378.4|1377.2|1378.1|1376.9|1378.6|1377.4|1378.1|1376.9|123
1629164700000|2021-08-17 01:45:00|1378.2|1377|1379|1377.8|1379|1377.8|1378|1376.8|64
1629165000000|2021-08-17 01:50:00|1379.1|1377.9|1380.1|1378.9|1380.1|1378.9|1379|1377.8|209
1629165300000|2021-08-17 01:55:00|1380.2|1379|1381.6|1380.4|1381.6|1380.4|1379.9|1378.7|272
1629165600000|2021-08-17 02:00:00|1381.5|1380.3|1381.7|1380.5|1381.9|1380.7|1381.3|1380.1|186
1629165900000|2021-08-17 02:05:00|1381.8|1380.6|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|78
1629166200000|2021-08-17 02:10:00|||||||||77
1629166500000|2021-08-17 02:15:00|1381.9|1380.7|1381.8|1380.6|1381.9|1380.7|1381.7|1380.5|25
1629166800000|2021-08-17 02:20:00|1381.9|1380.7|1381.8|1380.6|1381.9|1380.7|1381.7|1380.5|19
1629167100000|2021-08-17 02:25:00|1381.7|1380.5|1381.8|1380.6|1381.9|1380.7|1381.7|1380.5|63
1629167400000|2021-08-17 02:30:00|1381.9|1380.7|1381.4|1380.2|1381.9|1380.7|1381.2|1380|40
1629167700000|2021-08-17 02:35:00|1381.5|1380.3|1380.9|1379.7|1381.9|1380.7|1380.9|1379.7|193
1629168000000|2021-08-17 02:40:00|1381|1379.8|1380.4|1379.2|1381.2|1380|1380.4|1379.2|25
1629168300000|2021-08-17 02:45:00|1380.3|1379.1|1379.9|1378.7|1380.4|1379.2|1379.8|1378.6|126
1629168600000|2021-08-17 02:50:00|1380|1378.8|1381.1|1379.9|1381.1|1379.9|1380|1378.8|131
1629168900000|2021-08-17 02:55:00|1381|1379.8|1381|1379.8|1381.1|1379.9|1380.8|1379.6|70
1629169200000|2021-08-17 03:00:00|1380.9|1379.7|1381|1379.8|1381.1|1379.9|1380.6|1379.4|72
1629169500000|2021-08-17 03:05:00|1381.1|1379.9|1380.5|1379.3|1381.2|1380|1380.5|1379.3|43
1629169800000|2021-08-17 03:10:00|1380.4|1379.2|1379.8|1378.6|1380.5|1379.3|1379.8|1378.6|51
1629170100000|2021-08-17 03:15:00|1379.9|1378.7|1379.5|1378.3|1380.1|1378.9|1379.4|1378.2|29
1629170400000|2021-08-17 03:20:00|1379.4|1378.2|1379.7|1378.5|1379.9|1378.7|1379.4|1378.2|26
1629170700000|2021-08-17 03:25:00|1379.6|1378.4|1379.7|1378.5|1380|1378.8|1379.4|1378.2|16
1629171000000|2021-08-17 03:30:00|1379.6|1378.4|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|19
1629171300000|2021-08-17 03:35:00|1379.3|1378.1|1379.5|1378.3|1379.5|1378.3|1378.9|1377.7|29
1629171600000|2021-08-17 03:40:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|10
1629171900000|2021-08-17 03:45:00|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|2
1629172200000|2021-08-17 03:50:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|1
1629172500000|2021-08-17 03:55:00|1379.4|1378.2|1380.1|1378.9|1380.2|1379|1379.2|1378|48
1629172800000|2021-08-17 04:00:00|||||||||5
1629173100000|2021-08-17 04:05:00|||||||||3
1629173400000|2021-08-17 04:10:00|1380.2|1379|1380.5|1379.3|1380.5|1379.3|1380.1|1378.9|8
1629173700000|2021-08-17 04:15:00|1380.4|1379.2|1380.1|1378.9|1380.4|1379.2|1380.1|1378.9|7
1629174000000|2021-08-17 04:20:00|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.1|1378.9|3
1629174300000|2021-08-17 04:25:00|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.2|1379|0
1629174600000|2021-08-17 04:30:00|1380.1|1378.9|1379.8|1378.6|1380.2|1379|1379.7|1378.5|16
1629174900000|2021-08-17 04:35:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629175200000|2021-08-17 04:40:00|1379.8|1378.6|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|2
1629175500000|2021-08-17 04:45:00|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.6|1378.4|11
1629175800000|2021-08-17 04:50:00|1379.8|1378.6|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|15
1629176100000|2021-08-17 04:55:00|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.4|1378.2|15
1629176400000|2021-08-17 05:00:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.4|1378.2|10
1629176700000|2021-08-17 05:05:00|1379.4|1378.2|1379.1|1377.9|1379.5|1378.3|1379|1377.8|9
1629177000000|2021-08-17 05:10:00|1379.2|1378|1378.9|1377.7|1379.3|1378.1|1378.9|1377.7|18
1629177300000|2021-08-17 05:15:00|1379|1377.8|1378.9|1377.7|1379.3|1378.1|1378.7|1377.5|18
1629177600000|2021-08-17 05:20:00|1378.7|1377.5|1378.4|1377.2|1378.8|1377.6|1378.2|1377|73
1629177900000|2021-08-17 05:25:00|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|17
1629178200000|2021-08-17 05:30:00|1378.6|1377.4|1380|1378.8|1380.4|1379.2|1378.6|1377.4|68
1629178500000|2021-08-17 05:35:00|1379.9|1378.7|1380.7|1379.5|1380.7|1379.5|1379.7|1378.5|67
1629178800000|2021-08-17 05:40:00|1380.9|1379.7|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|98
1629179100000|2021-08-17 05:45:00|1381|1379.8|1380.8|1379.6|1381|1379.8|1380.7|1379.5|168
1629179400000|2021-08-17 05:50:00|1380.7|1379.5|1380.9|1379.7|1381.1|1379.9|1380.7|1379.5|101
1629179700000|2021-08-17 05:55:00|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.7|1379.5|51
1629180000000|2021-08-17 06:00:00|1380.7|1379.5|1380.6|1379.4|1381.2|1380|1380.6|1379.4|205
1629180300000|2021-08-17 06:05:00|1381|1379.8|1380.4|1379.2|1381.1|1379.9|1380.4|1379.2|71
1629180600000|2021-08-17 06:10:00|1380.7|1379.5|1380.4|1379.2|1380.7|1379.5|1380.4|1379.2|50
1629180900000|2021-08-17 06:15:00|1380.2|1379|1379.5|1378.3|1380.2|1379|1379.5|1378.3|284
1629181200000|2021-08-17 06:20:00|1379.7|1378.5|1380.2|1379|1380.2|1379|1379.4|1378.2|327
1629181500000|2021-08-17 06:25:00|1380.1|1378.9|1380.1|1378.9|1380.3|1379.1|1379.5|1378.3|161
1629181800000|2021-08-17 06:30:00|1380|1378.8|1381.2|1380|1381.2|1380|1379.9|1378.7|127
1629182100000|2021-08-17 06:35:00|1381.1|1379.9|1380.8|1379.6|1381.2|1380|1380.5|1379.3|79
1629182400000|2021-08-17 06:40:00|1380.7|1379.5|1380.5|1379.3|1380.7|1379.5|1380|1378.8|95
1629182700000|2021-08-17 06:45:00|1380.6|1379.4|1381.1|1379.9|1382|1380.8|1380.5|1379.3|217
1629183000000|2021-08-17 06:50:00|1381.2|1380|1379.3|1378.1|1381.4|1380.2|1379.3|1378.1|112
1629183300000|2021-08-17 06:55:00|1379.4|1378.2|1379.7|1378.5|1379.9|1378.7|1379.2|1378|63
1629183600000|2021-08-17 07:00:00|1379.6|1378.4|1379.2|1378|1379.7|1378.5|1379.2|1378|118
1629183900000|2021-08-17 07:05:00|1379.3|1378.1|1378|1376.8|1379.5|1378.3|1378|1376.8|201
1629184200000|2021-08-17 07:10:00|1378.2|1377|1377.7|1376.5|1378.2|1377|1377.7|1376.5|87
1629184500000|2021-08-17 07:15:00|1377.9|1376.7|1378.4|1377.2|1378.9|1377.7|1377.9|1376.7|100
1629184800000|2021-08-17 07:20:00|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378|1376.8|21
1629185100000|2021-08-17 07:25:00|1378.3|1377.1|1378.7|1377.5|1379.2|1378|1377.7|1376.5|58
1629185400000|2021-08-17 07:30:00|1378.6|1377.4|1378.4|1377.2|1378.9|1377.7|1378|1376.8|59
1629185700000|2021-08-17 07:35:00|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378|1376.8|19
1629186000000|2021-08-17 07:40:00|1378.5|1377.3|1378.5|1377.3|1379|1377.8|1378.4|1377.2|22
1629186300000|2021-08-17 07:45:00|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378|1376.8|9
1629186600000|2021-08-17 07:50:00|1378.3|1377.1|1378|1376.8|1378.3|1377.1|1377.8|1376.6|21
1629186900000|2021-08-17 07:55:00|1377.9|1376.7|1378.1|1376.9|1378.6|1377.4|1377.9|1376.7|55
1629187200000|2021-08-17 08:00:00|1378|1376.8|1379|1377.8|1379.1|1377.9|1378|1376.8|18
1629187500000|2021-08-17 08:05:00|1379.1|1377.9|1378.3|1377.1|1379.1|1377.9|1378|1376.8|14
1629187800000|2021-08-17 08:10:00|1378.4|1377.2|1379.2|1378|1379.2|1378|1378.4|1377.2|80
1629188100000|2021-08-17 08:15:00|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.3|1377.1|19
1629188400000|2021-08-17 08:20:00|1378.4|1377.2|1378.7|1377.5|1378.8|1377.6|1378|1376.8|28
1629188700000|2021-08-17 08:25:00|1378.9|1377.7|1378.9|1377.7|1379.2|1378|1378.8|1377.6|26
1629189000000|2021-08-17 08:30:00|1378.8|1377.6|1378.9|1377.7|1379.2|1378|1378.8|1377.6|44
1629189300000|2021-08-17 08:35:00|1378.8|1377.6|1377.8|1376.6|1378.9|1377.7|1377.8|1376.6|59
1629189600000|2021-08-17 08:40:00|1377.9|1376.7|1377.7|1376.5|1378.2|1377|1377.7|1376.5|68
1629189900000|2021-08-17 08:45:00|||||||||177
1629190200000|2021-08-17 08:50:00|||||||||41
1629190500000|2021-08-17 08:55:00|1377.8|1376.6|1377.5|1376.3|1377.8|1376.6|1377.4|1376.2|94
1629190800000|2021-08-17 09:00:00|1377.3|1376.1|1376.2|1375|1377.3|1376.1|1376.1|1374.9|79
1629191100000|2021-08-17 09:05:00|1376.1|1374.9|1376.2|1375|1377.1|1375.9|1375.9|1374.7|82
1629191400000|2021-08-17 09:10:00|1375.9|1374.7|1375.6|1374.4|1376.2|1375|1375.4|1374.2|120
1629191700000|2021-08-17 09:15:00|1375.7|1374.5|1377|1375.8|1377|1375.8|1375.6|1374.4|14
1629192000000|2021-08-17 09:20:00|1376.9|1375.7|1376.5|1375.3|1376.9|1375.7|1376.5|1375.3|34
1629192300000|2021-08-17 09:25:00|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1376.4|1375.2|48
1629192600000|2021-08-17 09:30:00|1376.3|1375.1|1376.6|1375.4|1376.7|1375.5|1375.5|1374.3|55
1629192900000|2021-08-17 09:35:00|1376.5|1375.3|1376.6|1375.4|1377.2|1376|1375.6|1374.4|63
1629193200000|2021-08-17 09:40:00|1376.4|1375.2|1376.4|1375.2|1377.2|1376|1376.3|1375.1|24
1629193500000|2021-08-17 09:45:00|1376.3|1375.1|1376.1|1374.9|1376.5|1375.3|1375.6|1374.4|80
1629193800000|2021-08-17 09:50:00|1376.3|1375.1|1376.9|1375.7|1377.6|1376.4|1376|1374.8|43
1629194100000|2021-08-17 09:55:00|1376.7|1375.5|1376.7|1375.5|1377.8|1376.6|1376.4|1375.2|24
1629194400000|2021-08-17 10:00:00|1377|1375.8|1376.1|1374.9|1377.2|1376|1376|1374.8|19
1629194700000|2021-08-17 10:05:00|1376.2|1375|1378.6|1377.4|1378.7|1377.5|1376.2|1375|70
1629195000000|2021-08-17 10:10:00|1378.5|1377.3|1376.4|1375.2|1379.1|1377.9|1376.3|1375.1|103
1629195300000|2021-08-17 10:15:00|1376.7|1375.5|1375.7|1374.5|1376.7|1375.5|1375.5|1374.3|73
1629195600000|2021-08-17 10:20:00|1375.6|1374.4|1375.7|1374.5|1375.9|1374.7|1374.8|1373.6|63
1629195900000|2021-08-17 10:25:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1374.5|1373.3|58
1629196200000|2021-08-17 10:30:00|1375|1373.8|1375|1373.8|1375|1373.8|1374.3|1373.1|16
1629196500000|2021-08-17 10:35:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374|1372.8|42
1629196800000|2021-08-17 10:40:00|1375.1|1373.9|1375.9|1374.7|1376|1374.8|1375.1|1373.9|14
1629197100000|2021-08-17 10:45:00|1375.8|1374.6|1375.9|1374.7|1376|1374.8|1375.5|1374.3|50
1629197400000|2021-08-17 10:50:00|1375.8|1374.6|1376.1|1374.9|1376.2|1375|1375.5|1374.3|33
1629197700000|2021-08-17 10:55:00|1376.2|1375|1375.9|1374.7|1376.7|1375.5|1375.9|1374.7|51
1629198000000|2021-08-17 11:00:00|1375.7|1374.5|1375.8|1374.6|1376.2|1375|1375.5|1374.3|16
1629198300000|2021-08-17 11:05:00|1375.6|1374.4|1374.2|1373|1375.7|1374.5|1374.1|1372.9|25
1629198600000|2021-08-17 11:10:00|1374|1372.8|1375.9|1374.7|1376.2|1375|1373.9|1372.7|85
1629198900000|2021-08-17 11:15:00|1375.8|1374.6|1375.4|1374.2|1376.2|1375|1374.8|1373.6|16
1629199200000|2021-08-17 11:20:00|1375.5|1374.3|1374.7|1373.5|1375.5|1374.3|1374.5|1373.3|36
1629199500000|2021-08-17 11:25:00|1374.8|1373.6|1374.2|1373|1375.1|1373.9|1373.7|1372.5|119
1629199800000|2021-08-17 11:30:00|1374|1372.8|1374.9|1373.7|1375.2|1374|1373.8|1372.6|48
1629200100000|2021-08-17 11:35:00|1375.1|1373.9|1373.8|1372.6|1375.2|1374|1373.8|1372.6|88
1629200400000|2021-08-17 11:40:00|1373.7|1372.5|1373.6|1372.4|1374.2|1373|1372.8|1371.6|85
1629200700000|2021-08-17 11:45:00|1373.2|1372|1371.6|1370.4|1373.6|1372.4|1370.9|1369.7|310
1629201000000|2021-08-17 11:50:00|1371.7|1370.5|1372|1370.8|1372.7|1371.5|1371.5|1370.3|102
1629201300000|2021-08-17 11:55:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.5|1370.3|57
1629201600000|2021-08-17 12:00:00|1371.7|1370.5|1373|1371.8|1373|1371.8|1371.4|1370.2|131
1629201900000|2021-08-17 12:05:00|1373.1|1371.9|1373.2|1372|1373.7|1372.5|1373|1371.8|112
1629202200000|2021-08-17 12:10:00|1373.3|1372.1|1373.7|1372.5|1374.2|1373|1373.2|1372|46
1629202500000|2021-08-17 12:15:00|1373.8|1372.6|1374.7|1373.5|1374.7|1373.5|1372.7|1371.5|144
1629202800000|2021-08-17 12:20:00|1374.5|1373.3|1374.4|1373.2|1374.7|1373.5|1373.8|1372.6|82
1629203100000|2021-08-17 12:25:00|1374.3|1373.1|1376.1|1374.9|1376.1|1374.9|1373.8|1372.6|152
1629203400000|2021-08-17 12:30:00|1376|1374.8|1375.6|1374.4|1376.7|1375.5|1374.9|1373.7|287
1629203700000|2021-08-17 12:35:00|1375.5|1374.3|1374.9|1373.7|1376|1374.8|1374.1|1372.9|179
1629204000000|2021-08-17 12:40:00|1374.6|1373.4|1376.2|1375|1376.3|1375.1|1373.5|1372.3|325
1629207000000|2021-08-17 13:30:00|1376.6|1375.4|1379.7|1378.5|1379.7|1378.5|1372.1|1370.9|2747
1629207300000|2021-08-17 13:35:00|1379.6|1378.4|1378.4|1377.2|1380.7|1379.5|1377.5|1376.3|1942
1629207600000|2021-08-17 13:40:00|1378.6|1377.4|1375.9|1374.7|1379.4|1378.2|1374.9|1373.7|1100
1629207900000|2021-08-17 13:45:00|1376.1|1374.9|1374.1|1372.9|1377.4|1376.2|1372.6|1371.4|1203
1629208200000|2021-08-17 13:50:00|1374.4|1373.2|1374.1|1372.9|1375|1373.8|1372.6|1371.4|1273
1629208500000|2021-08-17 13:55:00|1374.3|1373.1|1375.1|1373.9|1375.1|1373.9|1373.4|1372.2|507
1629208800000|2021-08-17 14:00:00|1374.9|1373.7|1372.6|1371.4|1375.8|1374.6|1372.4|1371.2|859
1629209100000|2021-08-17 14:05:00|1372.9|1371.7|1373.5|1372.3|1374.6|1373.4|1372.7|1371.5|974
1629209400000|2021-08-17 14:10:00|1373.6|1372.4|1372.9|1371.7|1373.6|1372.4|1370.6|1369.4|939
1629209700000|2021-08-17 14:15:00|1372.8|1371.6|1371.1|1369.9|1372.9|1371.7|1367.8|1366.6|1084
1629210000000|2021-08-17 14:20:00|1370.9|1369.7|1372.1|1370.9|1372.6|1371.4|1369.9|1368.7|698
1629210300000|2021-08-17 14:25:00|1371.9|1370.7|1375.3|1374.1|1375.5|1374.3|1371.6|1370.4|780
1629210600000|2021-08-17 14:30:00|1375.5|1374.3|1375.8|1374.6|1376.8|1375.6|1374.7|1373.5|1198
1629210900000|2021-08-17 14:35:00|1375.7|1374.5|1377.1|1375.9|1377.8|1376.6|1375.6|1374.4|1069
1629211200000|2021-08-17 14:40:00|1377.2|1376|1375.9|1374.7|1377.3|1376.1|1375.5|1374.3|575
1629211500000|2021-08-17 14:45:00|1375.8|1374.6|1377.1|1375.9|1377.4|1376.2|1375.4|1374.2|481
1629211800000|2021-08-17 14:50:00|1377.2|1376|1374.5|1373.3|1377.2|1376|1373.9|1372.7|570
1629212100000|2021-08-17 14:55:00|1374.6|1373.4|1376.6|1375.4|1376.8|1375.6|1374.4|1373.2|660
1629212400000|2021-08-17 15:00:00|1376.7|1375.5|1376.9|1375.7|1377.4|1376.2|1376.4|1375.2|342
1629212700000|2021-08-17 15:05:00|1377|1375.8|1378.6|1377.4|1380.1|1378.9|1376.9|1375.7|1130
1629213000000|2021-08-17 15:10:00|1378.7|1377.5|1377.7|1376.5|1378.9|1377.7|1376.9|1375.7|496
1629213300000|2021-08-17 15:15:00|1377.6|1376.4|1377.6|1376.4|1378.6|1377.4|1377.5|1376.3|384
1629213600000|2021-08-17 15:20:00|1377.8|1376.6|1377.5|1376.3|1379.1|1377.9|1377.3|1376.1|286
1629213900000|2021-08-17 15:25:00|1377.6|1376.4|1373.6|1372.4|1377.7|1376.5|1373.4|1372.2|499
1629214200000|2021-08-17 15:30:00|1373.7|1372.5|1375.2|1374|1375.6|1374.4|1373.5|1372.3|426
1629214500000|2021-08-17 15:35:00|1375.1|1373.9|1373.8|1372.6|1375.1|1373.9|1373.3|1372.1|317
1629214800000|2021-08-17 15:40:00|1373.7|1372.5|1374.3|1373.1|1374.9|1373.7|1373.3|1372.1|366
1629215100000|2021-08-17 15:45:00|1374.6|1373.4|1374.9|1373.7|1375.1|1373.9|1373.4|1372.2|229
1629215400000|2021-08-17 15:50:00|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1373.9|1372.7|151
1629215700000|2021-08-17 15:55:00|1374.2|1373|1373.4|1372.2|1374.7|1373.5|1373.4|1372.2|162
1629216000000|2021-08-17 16:00:00|1373.3|1372.1|1371.6|1370.4|1373.4|1372.2|1371.3|1370.1|470
1629216300000|2021-08-17 16:05:00|1371.4|1370.2|1368.9|1367.7|1371.9|1370.7|1368.6|1367.4|617
1629216600000|2021-08-17 16:10:00|1368.8|1367.6|1367.6|1366.4|1368.9|1367.7|1365.7|1364.5|1058
1629216900000|2021-08-17 16:15:00|1367.5|1366.3|1367.6|1366.4|1367.9|1366.7|1365.9|1364.7|576
1629217200000|2021-08-17 16:20:00|1367.7|1366.5|1368.8|1367.6|1368.8|1367.6|1367.4|1366.2|278
1629217500000|2021-08-17 16:25:00|1368.9|1367.7|1367.1|1365.9|1369|1367.8|1367.1|1365.9|216
1629217800000|2021-08-17 16:30:00|1366.9|1365.7|1361.9|1360.7|1366.9|1365.7|1359.4|1358.2|2114
1629218100000|2021-08-17 16:35:00|1361.6|1360.4|1361.9|1360.7|1362.1|1360.9|1360.6|1359.4|525
1629218400000|2021-08-17 16:40:00|1361.6|1360.4|1361.3|1360.1|1362.1|1360.9|1359.4|1358.2|648
1629218700000|2021-08-17 16:45:00|1361.2|1360|1362.6|1361.4|1362.9|1361.7|1360.8|1359.6|343
1629219000000|2021-08-17 16:50:00|1362.4|1361.2|1363.3|1362.1|1364|1362.8|1361.1|1359.9|497
1629219300000|2021-08-17 16:55:00|1363.1|1361.9|1363.1|1361.9|1364.1|1362.9|1362.6|1361.4|288
1629219600000|2021-08-17 17:00:00|1362.9|1361.7|1365|1363.8|1365|1363.8|1362.6|1361.4|360
1629219900000|2021-08-17 17:05:00|1364.9|1363.7|1365|1363.8|1365.6|1364.4|1364.1|1362.9|213
1629220200000|2021-08-17 17:10:00|1364.9|1363.7|1361.9|1360.7|1365.6|1364.4|1361.9|1360.7|501
1629220500000|2021-08-17 17:15:00|1361.8|1360.6|1362.4|1361.2|1362.9|1361.7|1361.8|1360.6|150
1629220800000|2021-08-17 17:20:00|1362.1|1360.9|1361|1359.8|1362.1|1360.9|1360.6|1359.4|241
1629221100000|2021-08-17 17:25:00|1361.1|1359.9|1362.1|1360.9|1362.6|1361.4|1360.6|1359.4|267
1629221400000|2021-08-17 17:30:00|1362.3|1361.1|1361.4|1360.2|1362.3|1361.1|1360.4|1359.2|308
1629221700000|2021-08-17 17:35:00|1361.3|1360.1|1361|1359.8|1361.4|1360.2|1360.6|1359.4|241
1629222000000|2021-08-17 17:40:00|1360.9|1359.7|1361.9|1360.7|1361.9|1360.7|1360.1|1358.9|227
1629222300000|2021-08-17 17:45:00|1361.8|1360.6|1363.1|1361.9|1363.3|1362.1|1361.2|1360|390
1629222600000|2021-08-17 17:50:00|1363.2|1362|1362.6|1361.4|1363.7|1362.5|1362.1|1360.9|330
1629222900000|2021-08-17 17:55:00|1362.4|1361.2|1362.1|1360.9|1362.6|1361.4|1361.5|1360.3|338
1629223200000|2021-08-17 18:00:00|1361.9|1360.7|1362.4|1361.2|1362.9|1361.7|1361.4|1360.2|567
1629223500000|2021-08-17 18:05:00|1362.9|1361.7|1361.4|1360.2|1362.9|1361.7|1360.9|1359.7|525
1629223800000|2021-08-17 18:10:00|1361.3|1360.1|1365.1|1363.9|1365.1|1363.9|1361.1|1359.9|1178
1629224100000|2021-08-17 18:15:00|1364.9|1363.7|1364.6|1363.4|1366.6|1365.4|1364.4|1363.2|805
1629244800000|2021-08-18 00:00:00|1366.8|1365.6|1365.1|1363.9|1367.1|1365.9|1363.6|1362.4|442
1629245100000|2021-08-18 00:05:00|1365.3|1364.1|1364.6|1363.4|1365.9|1364.7|1363.4|1362.2|174
1629245400000|2021-08-18 00:10:00|1364.5|1363.3|1364.5|1363.3|1365.4|1364.2|1364.1|1362.9|56
1629245700000|2021-08-18 00:15:00|1364.4|1363.2|1365.1|1363.9|1365.6|1364.4|1364.1|1362.9|60
1629246000000|2021-08-18 00:20:00|1364.9|1363.7|1365.4|1364.2|1365.4|1364.2|1364.1|1362.9|63
1629246300000|2021-08-18 00:25:00|1365.3|1364.1|1364.1|1362.9|1365.4|1364.2|1363.9|1362.7|75
1629246600000|2021-08-18 00:30:00|1364|1362.8|1363.6|1362.4|1364.4|1363.2|1363.5|1362.3|47
1629246900000|2021-08-18 00:35:00|1363.5|1362.3|1362.2|1361|1363.5|1362.3|1362.2|1361|66
1629247200000|2021-08-18 00:40:00|1362.3|1361.1|1361.9|1360.7|1362.6|1361.4|1361.8|1360.6|59
1629247500000|2021-08-18 00:45:00|1361.8|1360.6|1360.7|1359.5|1361.9|1360.7|1360.5|1359.3|213
1629247800000|2021-08-18 00:50:00|1361|1359.8|1361.6|1360.4|1362.1|1360.9|1360.6|1359.4|77
1629248100000|2021-08-18 00:55:00|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.1|1359.9|29
1629248400000|2021-08-18 01:00:00|1362.1|1360.9|1362.9|1361.7|1363.9|1362.7|1362|1360.8|310
1629248700000|2021-08-18 01:05:00|1362.8|1361.6|1361.4|1360.2|1363.4|1362.2|1361.4|1360.2|135
1629249000000|2021-08-18 01:10:00|1361.1|1359.9|1360.7|1359.5|1361.9|1360.7|1360.6|1359.4|128
1629249300000|2021-08-18 01:15:00|1360.8|1359.6|1361.4|1360.2|1361.9|1360.7|1360.8|1359.6|122
1629249600000|2021-08-18 01:20:00|1361.2|1360|1360.5|1359.3|1361.2|1360|1360.4|1359.2|71
1629249900000|2021-08-18 01:25:00|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1359.8|1358.6|64
1629250200000|2021-08-18 01:30:00|1360.5|1359.3|1361.8|1360.6|1361.9|1360.7|1360.5|1359.3|30
1629250500000|2021-08-18 01:35:00|1361.6|1360.4|1361.6|1360.4|1362.2|1361|1361.1|1359.9|39
1629250800000|2021-08-18 01:40:00|1361.5|1360.3|1361.5|1360.3|1361.9|1360.7|1361|1359.8|717
1629251100000|2021-08-18 01:45:00|1361.7|1360.5|1361.9|1360.7|1362.2|1361|1361.6|1360.4|50
1629251400000|2021-08-18 01:50:00|1360.3|1359.1|1359.8|1358.6|1360.3|1359.1|1359.5|1358.3|98
1629251700000|2021-08-18 01:55:00|1359.7|1358.5|1358.1|1356.9|1359.8|1358.6|1358.1|1356.9|97
1629252000000|2021-08-18 02:00:00|1358.2|1357|1358.4|1357.2|1358.8|1357.6|1358|1356.8|66
1629252300000|2021-08-18 02:05:00|1358.3|1357.1|1359.4|1358.2|1359.4|1358.2|1358.3|1357.1|74
1629252600000|2021-08-18 02:10:00|1359.3|1358.1|1358.7|1357.5|1359.3|1358.1|1358.2|1357|143
1629252900000|2021-08-18 02:15:00|1358.8|1357.6|1358.8|1357.6|1359.5|1358.3|1358.5|1357.3|69
1629253200000|2021-08-18 02:20:00|1358.9|1357.7|1358.5|1357.3|1359|1357.8|1358|1356.8|178
1629253500000|2021-08-18 02:25:00|1358.4|1357.2|1359.2|1358|1359.3|1358.1|1358.4|1357.2|57
1629253800000|2021-08-18 02:30:00|1359.1|1357.9|1357.3|1356.1|1359.3|1358.1|1357.3|1356.1|148
1629254100000|2021-08-18 02:35:00|1357.5|1356.3|1356.6|1355.4|1358|1356.8|1356.5|1355.3|340
1629254400000|2021-08-18 02:40:00|1356.7|1355.5|1356.2|1355|1356.8|1355.6|1355.3|1354.1|191
1629254700000|2021-08-18 02:45:00|1356.1|1354.9|1356.4|1355.2|1356.7|1355.5|1355.8|1354.6|41
1629255000000|2021-08-18 02:50:00|1356.2|1355|1357.7|1356.5|1357.7|1356.5|1355.8|1354.6|117
1629255300000|2021-08-18 02:55:00|1357.8|1356.6|1358.2|1357|1358.8|1357.6|1357.7|1356.5|24
1629255600000|2021-08-18 03:00:00|1358.1|1356.9|1358.6|1357.4|1359|1357.8|1357.6|1356.4|39
1629255900000|2021-08-18 03:05:00|1358.7|1357.5|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|15
1629256200000|2021-08-18 03:10:00|1358.6|1357.4|1358|1356.8|1358.6|1357.4|1358|1356.8|17
1629256500000|2021-08-18 03:15:00|1358.5|1357.3|1357.5|1356.3|1358.8|1357.6|1357.3|1356.1|181
1629256800000|2021-08-18 03:20:00|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1356.8|1355.6|49
1629257100000|2021-08-18 03:25:00|1357.6|1356.4|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|16
1629257400000|2021-08-18 03:30:00|1357.7|1356.5|1358.5|1357.3|1358.5|1357.3|1357.5|1356.3|30
1629257700000|2021-08-18 03:35:00|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1357.8|1356.6|47
1629258000000|2021-08-18 03:40:00|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|19
1629258300000|2021-08-18 03:45:00|1357.5|1356.3|1357.8|1356.6|1358|1356.8|1357.5|1356.3|5
1629258600000|2021-08-18 03:50:00|1357.9|1356.7|1358|1356.8|1358.3|1357.1|1357.8|1356.6|15
1629258900000|2021-08-18 03:55:00|1358.2|1357|1358|1356.8|1358.2|1357|1357.8|1356.6|6
1629259200000|2021-08-18 04:00:00|1357.9|1356.7|1357.5|1356.3|1358|1356.8|1357.5|1356.3|8
1629259500000|2021-08-18 04:05:00|1357.6|1356.4|1357.8|1356.6|1358.2|1357|1357.6|1356.4|7
1629259800000|2021-08-18 04:10:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|2
1629260100000|2021-08-18 04:15:00|1357.9|1356.7|1358.3|1357.1|1358.5|1357.3|1357.9|1356.7|9
1629260400000|2021-08-18 04:20:00|1358.4|1357.2|1358|1356.8|1358.5|1357.3|1357.9|1356.7|8
1629260700000|2021-08-18 04:25:00|1358.3|1357.1|1358|1356.8|1358.6|1357.4|1357.9|1356.7|21
1629261000000|2021-08-18 04:30:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1629261300000|2021-08-18 04:35:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|1
1629261600000|2021-08-18 04:40:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|4
1629261900000|2021-08-18 04:45:00|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|12
1629262200000|2021-08-18 04:50:00|1357.8|1356.6|1357.7|1356.5|1358|1356.8|1357.7|1356.5|1
1629262500000|2021-08-18 04:55:00|1357.9|1356.7|1358|1356.8|1358.3|1357.1|1357.9|1356.7|5
1629262800000|2021-08-18 05:00:00|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|37
1629263100000|2021-08-18 05:05:00|1358.5|1357.3|1358.1|1356.9|1358.7|1357.5|1358.1|1356.9|15
1629263400000|2021-08-18 05:10:00|1358.5|1357.3|1358.3|1357.1|1359|1357.8|1358.3|1357.1|23
1629263700000|2021-08-18 05:15:00|1358.5|1357.3|1357.8|1356.6|1358.5|1357.3|1357.8|1356.6|9
1629264000000|2021-08-18 05:20:00|1357.7|1356.5|1357.5|1356.3|1358|1356.8|1357.4|1356.2|10
1629264300000|2021-08-18 05:25:00|1357.3|1356.1|1358.1|1356.9|1358.6|1357.4|1357.3|1356.1|34
1629264600000|2021-08-18 05:30:00|1358.2|1357|1359|1357.8|1359.2|1358|1358.2|1357|96
1629264900000|2021-08-18 05:35:00|1358.9|1357.7|1358.8|1357.6|1359.2|1358|1358.8|1357.6|46
1629265200000|2021-08-18 05:40:00|1359.1|1357.9|1358.3|1357.1|1359.1|1357.9|1358.3|1357.1|55
1629265500000|2021-08-18 05:45:00|1358.1|1356.9|1357.2|1356|1358.2|1357|1357.1|1355.9|77
1629265800000|2021-08-18 05:50:00|1357|1355.8|1357.4|1356.2|1357.7|1356.5|1356.8|1355.6|58
1629266100000|2021-08-18 05:55:00|1357.3|1356.1|1358|1356.8|1358.2|1357|1357.3|1356.1|18
1629266400000|2021-08-18 06:00:00|1358.1|1356.9|1358.4|1357.2|1358.8|1357.6|1358.1|1356.9|34
1629266700000|2021-08-18 06:05:00|1358.5|1357.3|1358.5|1357.3|1359|1357.8|1358.3|1357.1|47
1629267000000|2021-08-18 06:10:00|1358.7|1357.5|1358.4|1357.2|1358.8|1357.6|1358.2|1357|64
1629267300000|2021-08-18 06:15:00|1358.3|1357.1|1359.1|1357.9|1359.1|1357.9|1358.2|1357|89
1629267600000|2021-08-18 06:20:00|1359.2|1358|1359|1357.8|1359.4|1358.2|1358.9|1357.7|236
1629267900000|2021-08-18 06:25:00|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|10
1629268200000|2021-08-18 06:30:00|1359|1357.8|1358.7|1357.5|1359.4|1358.2|1358.6|1357.4|92
1629268500000|2021-08-18 06:35:00|1358.8|1357.6|1359.7|1358.5|1359.7|1358.5|1358.8|1357.6|41
1629268800000|2021-08-18 06:40:00|1359.6|1358.4|1359|1357.8|1359.6|1358.4|1358.5|1357.3|33
1629269100000|2021-08-18 06:45:00|1359.2|1358|1359.8|1358.6|1359.8|1358.6|1359.2|1358|57
1629269400000|2021-08-18 06:50:00|1359.9|1358.7|1361.1|1359.9|1361.1|1359.9|1359.9|1358.7|54
1629269700000|2021-08-18 06:55:00|1361|1359.8|1361.1|1359.9|1361.2|1360|1360.2|1359|94
1629270000000|2021-08-18 07:00:00|1361.2|1360|1361.4|1360.2|1361.9|1360.7|1360.7|1359.5|111
1629270300000|2021-08-18 07:05:00|1361.3|1360.1|1359.6|1358.4|1361.3|1360.1|1359.5|1358.3|40
1629270600000|2021-08-18 07:10:00|1359.5|1358.3|1360.5|1359.3|1360.9|1359.7|1359.5|1358.3|46
1629270900000|2021-08-18 07:15:00|1360.4|1359.2|1359.9|1358.7|1360.4|1359.2|1359.2|1358|21
1629271200000|2021-08-18 07:20:00|1359.7|1358.5|1359.5|1358.3|1360.5|1359.3|1359.5|1358.3|12
1629271500000|2021-08-18 07:25:00|1359.4|1358.2|1357.6|1356.4|1359.5|1358.3|1357.5|1356.3|118
1629271800000|2021-08-18 07:30:00|1357.5|1356.3|1357.4|1356.2|1357.6|1356.4|1356.5|1355.3|76
1629272100000|2021-08-18 07:35:00|1357.6|1356.4|1356.2|1355|1357.7|1356.5|1355.8|1354.6|145
1629272400000|2021-08-18 07:40:00|1356.3|1355.1|1357.5|1356.3|1358.4|1357.2|1356.3|1355.1|42
1629272700000|2021-08-18 07:45:00|1357.4|1356.2|1358.3|1357.1|1358.5|1357.3|1357.4|1356.2|16
1629273000000|2021-08-18 07:50:00|1358.2|1357|1358.9|1357.7|1358.9|1357.7|1357.9|1356.7|54
1629273300000|2021-08-18 07:55:00|1358.8|1357.6|1360.3|1359.1|1360.3|1359.1|1358.3|1357.1|29
1629273600000|2021-08-18 08:00:00|1360.2|1359|1360.5|1359.3|1360.7|1359.5|1360|1358.8|57
1629273900000|2021-08-18 08:05:00|1360.6|1359.4|1360.4|1359.2|1361.4|1360.2|1360.3|1359.1|74
1629274200000|2021-08-18 08:10:00|1360.3|1359.1|1359.9|1358.7|1360.4|1359.2|1359.9|1358.7|20
1629274500000|2021-08-18 08:15:00|1359.8|1358.6|1360.1|1358.9|1360.7|1359.5|1359.5|1358.3|21
1629274800000|2021-08-18 08:20:00|1360|1358.8|1359.5|1358.3|1360.5|1359.3|1359.5|1358.3|15
1629275100000|2021-08-18 08:25:00|1359.4|1358.2|1359.6|1358.4|1359.7|1358.5|1358.8|1357.6|20
1629275400000|2021-08-18 08:30:00|1359.7|1358.5|1358.6|1357.4|1359.7|1358.5|1358|1356.8|60
1629275700000|2021-08-18 08:35:00|1358.5|1357.3|1358|1356.8|1358.9|1357.7|1357.9|1356.7|28
1629276000000|2021-08-18 08:40:00|1357.9|1356.7|1357|1355.8|1358.2|1357|1356.2|1355|115
1629276300000|2021-08-18 08:45:00|1356.9|1355.7|1358|1356.8|1358|1356.8|1356|1354.8|51
1629276600000|2021-08-18 08:50:00|1357.7|1356.5|1357.3|1356.1|1357.8|1356.6|1356.8|1355.6|39
1629276900000|2021-08-18 08:55:00|1357.2|1356|1357.8|1356.6|1357.8|1356.6|1356.7|1355.5|16
1629277200000|2021-08-18 09:00:00|1357.6|1356.4|1357.6|1356.4|1357.9|1356.7|1357.2|1356|18
1629277500000|2021-08-18 09:05:00|1357.8|1356.6|1356.3|1355.1|1357.9|1356.7|1356|1354.8|64
1629277800000|2021-08-18 09:10:00|1356.2|1355|1355.7|1354.5|1356.3|1355.1|1355.5|1354.3|61
1629278100000|2021-08-18 09:15:00|1355.6|1354.4|1356.1|1354.9|1356.1|1354.9|1355.4|1354.2|55
1629278400000|2021-08-18 09:20:00|1356.2|1355|1358|1356.8|1358|1356.8|1356.2|1355|50
1629278700000|2021-08-18 09:25:00|1357.9|1356.7|1357.5|1356.3|1358.2|1357|1357.5|1356.3|45
1629279000000|2021-08-18 09:30:00|1357.6|1356.4|1357.3|1356.1|1358|1356.8|1357.3|1356.1|18
1629279300000|2021-08-18 09:35:00|1357.2|1356|1357.8|1356.6|1357.9|1356.7|1357|1355.8|10
1629279600000|2021-08-18 09:40:00|1357.7|1356.5|1358.2|1357|1358.7|1357.5|1357.7|1356.5|51
1629279900000|2021-08-18 09:45:00|1358|1356.8|1358.7|1357.5|1358.7|1357.5|1357.8|1356.6|34
1629280200000|2021-08-18 09:50:00|1358.6|1357.4|1359|1357.8|1359.1|1357.9|1358.3|1357.1|29
1629280500000|2021-08-18 09:55:00|1358.9|1357.7|1358.2|1357|1358.9|1357.7|1357.9|1356.7|35
1629280800000|2021-08-18 10:00:00|1358.5|1357.3|1359.2|1358|1359.2|1358|1358|1356.8|22
1629281100000|2021-08-18 10:05:00|1359|1357.8|1358.2|1357|1359|1357.8|1357.9|1356.7|25
1629281400000|2021-08-18 10:10:00|1358.1|1356.9|1358|1356.8|1358.4|1357.2|1358|1356.8|38
1629281700000|2021-08-18 10:15:00|1357.9|1356.7|1359|1357.8|1359.3|1358.1|1357.9|1356.7|75
1629282000000|2021-08-18 10:20:00|1359.2|1358|1359.4|1358.2|1359.6|1358.4|1358.7|1357.5|21
1629282300000|2021-08-18 10:25:00|1359.3|1358.1|1361.7|1360.5|1361.9|1360.7|1359.3|1358.1|177
1629282600000|2021-08-18 10:30:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1360.9|1359.7|46
1629282900000|2021-08-18 10:35:00|1361.6|1360.4|1361.7|1360.5|1362.2|1361|1361.1|1359.9|80
1629283200000|2021-08-18 10:40:00|1361.6|1360.4|1361.2|1360|1361.7|1360.5|1361.2|1360|47
1629283500000|2021-08-18 10:45:00|1361.1|1359.9|1361.8|1360.6|1361.9|1360.7|1361|1359.8|44
1629283800000|2021-08-18 10:50:00|1361.9|1360.7|1361.5|1360.3|1362.1|1360.9|1361.3|1360.1|23
1629284100000|2021-08-18 10:55:00|1361.6|1360.4|1360.2|1359|1361.6|1360.4|1359.7|1358.5|39
1629284400000|2021-08-18 11:00:00|1360.4|1359.2|1360.1|1358.9|1360.5|1359.3|1359.5|1358.3|52
1629284700000|2021-08-18 11:05:00|1360|1358.8|1359.7|1358.5|1360.4|1359.2|1359.2|1358|85
1629285000000|2021-08-18 11:10:00|1359.6|1358.4|1359|1357.8|1359.6|1358.4|1359|1357.8|15
1629285300000|2021-08-18 11:15:00|1359.2|1358|1359.2|1358|1359.8|1358.6|1359|1357.8|44
1629285600000|2021-08-18 11:20:00|1359.1|1357.9|1359.5|1358.3|1359.6|1358.4|1358.4|1357.2|65
1629285900000|2021-08-18 11:25:00|1359.4|1358.2|1355.5|1354.3|1359.7|1358.5|1355.5|1354.3|305
1629286200000|2021-08-18 11:30:00|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1354.7|1353.5|114
1629286500000|2021-08-18 11:35:00|1355.8|1354.6|1355.9|1354.7|1356.6|1355.4|1355.5|1354.3|86
1629286800000|2021-08-18 11:40:00|1356|1354.8|1356.7|1355.5|1356.8|1355.6|1355.9|1354.7|59
1629287100000|2021-08-18 11:45:00|1356.8|1355.6|1357.3|1356.1|1357.9|1356.7|1356.7|1355.5|120
1629287400000|2021-08-18 11:50:00|1357.2|1356|1356.7|1355.5|1357.2|1356|1356.7|1355.5|101
1629287700000|2021-08-18 11:55:00|1356.9|1355.7|1356.2|1355|1357|1355.8|1356|1354.8|27
1629288000000|2021-08-18 12:00:00|1356.3|1355.1|1357.1|1355.9|1357.9|1356.7|1356.3|1355.1|133
1629288300000|2021-08-18 12:05:00|1357.2|1356|1357.2|1356|1357.7|1356.5|1356.9|1355.7|30
1629288600000|2021-08-18 12:10:00|1357.3|1356.1|1357.9|1356.7|1358.9|1357.7|1356.8|1355.6|98
1629288900000|2021-08-18 12:15:00|1358|1356.8|1358.5|1357.3|1358.9|1357.7|1357.9|1356.7|96
1629289200000|2021-08-18 12:20:00|1358.6|1357.4|1359.4|1358.2|1359.7|1358.5|1358.2|1357|154
1629289500000|2021-08-18 12:25:00|1359.5|1358.3|1359.4|1358.2|1359.7|1358.5|1358.9|1357.7|108
1629289800000|2021-08-18 12:30:00|1359.6|1358.4|1359|1357.8|1359.7|1358.5|1358.9|1357.7|154
1629290100000|2021-08-18 12:35:00|1359.2|1358|1360.5|1359.3|1360.5|1359.3|1358.9|1357.7|163
1629290400000|2021-08-18 12:40:00|1360.9|1359.7|1360.7|1359.5|1362.2|1361|1360.5|1359.3|332
1629293400000|2021-08-18 13:30:00|1362.8|1361.6|1361.9|1360.7|1364.9|1363.7|1360.1|1358.9|2131
1629293700000|2021-08-18 13:35:00|1361.7|1360.5|1362.2|1361|1366.4|1365.2|1360.9|1359.7|1110
1629294000000|2021-08-18 13:40:00|1361.9|1360.7|1361.1|1359.9|1363.7|1362.5|1360.9|1359.7|745
1629294300000|2021-08-18 13:45:00|1360.9|1359.7|1360.7|1359.5|1361.4|1360.2|1358.4|1357.2|1052
1629294600000|2021-08-18 13:50:00|1360.4|1359.2|1360.8|1359.6|1361.2|1360|1358.9|1357.7|632
1629294900000|2021-08-18 13:55:00|1360.7|1359.5|1362.7|1361.5|1362.7|1361.5|1360.2|1359|621
1629295200000|2021-08-18 14:00:00|1362.9|1361.7|1360.1|1358.9|1363|1361.8|1359.4|1358.2|698
1629295500000|2021-08-18 14:05:00|1360|1358.8|1359.6|1358.4|1360.5|1359.3|1358.7|1357.5|557
1629295800000|2021-08-18 14:10:00|1358.8|1357.6|1358.2|1357|1360.9|1359.7|1357.4|1356.2|548
1629296100000|2021-08-18 14:15:00|1358.1|1356.9|1358.5|1357.3|1358.6|1357.4|1355.7|1354.5|770
1629296400000|2021-08-18 14:20:00|1358.7|1357.5|1360.9|1359.7|1361.7|1360.5|1358.3|1357.1|600
1629296700000|2021-08-18 14:25:00|1360.7|1359.5|1358.4|1357.2|1360.9|1359.7|1357.9|1356.7|427
1629297000000|2021-08-18 14:30:00|1358.6|1357.4|1359.3|1358.1|1360.2|1359|1357.9|1356.7|412
1629297300000|2021-08-18 14:35:00|1359.2|1358|1358.9|1357.7|1360.2|1359|1358.4|1357.2|341
1629297600000|2021-08-18 14:40:00|1358.7|1357.5|1359.7|1358.5|1359.9|1358.7|1358.2|1357|417
1629297900000|2021-08-18 14:45:00|1359.9|1358.7|1361.8|1360.6|1363.2|1362|1358.9|1357.7|607
1629298200000|2021-08-18 14:50:00|1361.7|1360.5|1361.7|1360.5|1361.9|1360.7|1360|1358.8|459
1629298500000|2021-08-18 14:55:00|1361.5|1360.3|1360.7|1359.5|1362.2|1361|1360.2|1359|410
1629298800000|2021-08-18 15:00:00|1360.4|1359.2|1361|1359.8|1361.7|1360.5|1360.2|1359|318
1629299100000|2021-08-18 15:05:00|1361.2|1360|1360.9|1359.7|1361.8|1360.6|1360|1358.8|279
1629299400000|2021-08-18 15:10:00|1360.8|1359.6|1359.7|1358.5|1361.4|1360.2|1359.7|1358.5|339
1629299700000|2021-08-18 15:15:00|1359.4|1358.2|1358.7|1357.5|1359.4|1358.2|1358.4|1357.2|258
1629300000000|2021-08-18 15:20:00|1358.8|1357.6|1358.7|1357.5|1359.5|1358.3|1358.2|1357|439
1629300300000|2021-08-18 15:25:00|1358.9|1357.7|1358.2|1357|1359.1|1357.9|1357.9|1356.7|370
1629300600000|2021-08-18 15:30:00|1358.1|1356.9|1358.1|1356.9|1358.9|1357.7|1356.9|1355.7|348
1629300900000|2021-08-18 15:35:00|1358|1356.8|1358.2|1357|1358.7|1357.5|1357.4|1356.2|219
1629301200000|2021-08-18 15:40:00|1357.9|1356.7|1357.4|1356.2|1357.9|1356.7|1356.4|1355.2|416
1629301500000|2021-08-18 15:45:00|1357.6|1356.4|1357.7|1356.5|1358.4|1357.2|1357.2|1356|257
1629301800000|2021-08-18 15:50:00|1357.9|1356.7|1357.5|1356.3|1358.4|1357.2|1357.4|1356.2|203
1629302100000|2021-08-18 15:55:00|1357.6|1356.4|1358.9|1357.7|1359.4|1358.2|1357.4|1356.2|261
1629302400000|2021-08-18 16:00:00|1358.7|1357.5|1358.4|1357.2|1359.2|1358|1358.2|1357|157
1629302700000|2021-08-18 16:05:00|1358.5|1357.3|1359.6|1358.4|1360.2|1359|1358.5|1357.3|221
1629303000000|2021-08-18 16:10:00|1359.4|1358.2|1358.7|1357.5|1359.9|1358.7|1358.4|1357.2|178
1629303300000|2021-08-18 16:15:00|1358.4|1357.2|1358.2|1357|1358.9|1357.7|1358.1|1356.9|188
1629303600000|2021-08-18 16:20:00|1358.4|1357.2|1358.9|1357.7|1359.2|1358|1358.4|1357.2|178
1629303900000|2021-08-18 16:25:00|1358.7|1357.5|1359.4|1358.2|1360.2|1359|1358.6|1357.4|250
1629304200000|2021-08-18 16:30:00|1359.2|1358|1358.9|1357.7|1359.7|1358.5|1358.9|1357.7|148
1629304500000|2021-08-18 16:35:00|1359.1|1357.9|1358.4|1357.2|1359.1|1357.9|1358.1|1356.9|96
1629304800000|2021-08-18 16:40:00|1358.6|1357.4|1357.7|1356.5|1358.7|1357.5|1357.4|1356.2|203
1629305100000|2021-08-18 16:45:00|1357.6|1356.4|1358.2|1357|1358.4|1357.2|1357.4|1356.2|167
1629305400000|2021-08-18 16:50:00|1358.1|1356.9|1356.9|1355.7|1358.2|1357|1356.7|1355.5|315
1629305700000|2021-08-18 16:55:00|1356.7|1355.5|1356.7|1355.5|1357|1355.8|1356.1|1354.9|488
1629306000000|2021-08-18 17:00:00|1356.6|1355.4|1355.7|1354.5|1356.7|1355.5|1355.4|1354.2|365
1629306300000|2021-08-18 17:05:00|1355.6|1354.4|1355.7|1354.5|1356.2|1355|1355.4|1354.2|288
1629306600000|2021-08-18 17:10:00|1355.4|1354.2|1355.4|1354.2|1355.7|1354.5|1355.2|1354|267
1629306900000|2021-08-18 17:15:00|1355.5|1354.3|1355.2|1354|1357.2|1356|1355.2|1354|439
1629307200000|2021-08-18 17:20:00|1355.1|1353.9|1354.2|1353|1355.2|1354|1352.7|1351.5|681
1629307500000|2021-08-18 17:25:00|1354.3|1353.1|1353.6|1352.4|1354.4|1353.2|1353.2|1352|213
1629307800000|2021-08-18 17:30:00|1353.5|1352.3|1351.8|1350.6|1354|1352.8|1351|1349.8|540
1629308100000|2021-08-18 17:35:00|1351.7|1350.5|1350.2|1349|1351.7|1350.5|1350.1|1348.9|577
1629308400000|2021-08-18 17:40:00|1350.3|1349.1|1351.9|1350.7|1351.9|1350.7|1349.6|1348.4|402
1629308700000|2021-08-18 17:45:00|1352|1350.8|1353.2|1352|1353.4|1352.2|1351.6|1350.4|308
1629309000000|2021-08-18 17:50:00|1353.3|1352.1|1352.9|1351.7|1353.4|1352.2|1352.5|1351.3|294
1629309300000|2021-08-18 17:55:00|1353.2|1352|1353.3|1352.1|1354.2|1353|1353.2|1352|297
1629309600000|2021-08-18 18:00:00|1353.2|1352|1354.5|1353.3|1355.2|1354|1353.1|1351.9|606
1629309900000|2021-08-18 18:05:00|1354.4|1353.2|1354|1352.8|1355.2|1354|1352.9|1351.7|705
1629310200000|2021-08-18 18:10:00|1353.9|1352.7|1355.5|1354.3|1356.6|1355.4|1352.6|1351.4|1640
1629310500000|2021-08-18 18:15:00|1355.4|1354.2|1354.4|1353.2|1355.9|1354.7|1353.8|1352.6|1179
1629331200000|2021-08-19 00:00:00|1353.5|1352.3|1351.6|1350.4|1353.5|1352.3|1349.9|1348.7|430
1629331500000|2021-08-19 00:05:00|1351.3|1350.1|1350.8|1349.6|1352.2|1351|1350.5|1349.3|160
1629331800000|2021-08-19 00:10:00|1350.7|1349.5|1348|1346.8|1350.7|1349.5|1347.6|1346.4|531
1629332100000|2021-08-19 00:15:00|1347.7|1346.5|1348.1|1346.9|1348.5|1347.3|1346|1344.8|298
1629332400000|2021-08-19 00:20:00|1348|1346.8|1348.8|1347.6|1349|1347.8|1347.9|1346.7|50
1629332700000|2021-08-19 00:25:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.2|1347|31
1629333000000|2021-08-19 00:30:00|1348.9|1347.7|1348.1|1346.9|1349|1347.8|1348.1|1346.9|66
1629333300000|2021-08-19 00:35:00|1348|1346.8|1348.3|1347.1|1348.5|1347.3|1347.9|1346.7|27
1629333600000|2021-08-19 00:40:00|1348.2|1347|1348.3|1347.1|1348.9|1347.7|1348.1|1346.9|61
1629333900000|2021-08-19 00:45:00|1348.2|1347|1347.4|1346.2|1348.2|1347|1347|1345.8|191
1629334200000|2021-08-19 00:50:00|1347.6|1346.4|1349.1|1347.9|1349.1|1347.9|1347.6|1346.4|135
1629334500000|2021-08-19 00:55:00|1349.2|1348|1348.3|1347.1|1349.2|1348|1348.1|1346.9|85
1629334800000|2021-08-19 01:00:00|1348.4|1347.2|1348.2|1347|1348.5|1347.3|1346.3|1345.1|269
1629335100000|2021-08-19 01:05:00|1348.3|1347.1|1347.6|1346.4|1348.7|1347.5|1346.6|1345.4|168
1629335400000|2021-08-19 01:10:00|1347.5|1346.3|1347.5|1346.3|1348|1346.8|1347|1345.8|24
1629335700000|2021-08-19 01:15:00|1347.4|1346.2|1347.9|1346.7|1348.3|1347.1|1347.4|1346.2|62
1629336000000|2021-08-19 01:20:00|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.6|1346.4|32
1629336300000|2021-08-19 01:25:00|1347.7|1346.5|1348|1346.8|1348.1|1346.9|1347.4|1346.2|181
1629336600000|2021-08-19 01:30:00|1347.9|1346.7|1349.1|1347.9|1349.5|1348.3|1347.9|1346.7|97
1629336900000|2021-08-19 01:35:00|1349.2|1348|1349.5|1348.3|1349.7|1348.5|1349.2|1348|43
1629337200000|2021-08-19 01:40:00|1349.6|1348.4|1350.2|1349|1350.2|1349|1349.5|1348.3|76
1629337500000|2021-08-19 01:45:00|1350|1348.8|1349.7|1348.5|1350.3|1349.1|1349.6|1348.4|240
1629337800000|2021-08-19 01:50:00|1349.6|1348.4|1350.8|1349.6|1351.1|1349.9|1349.6|1348.4|279
1629338100000|2021-08-19 01:55:00|1350.5|1349.3|1350|1348.8|1351.2|1350|1349.5|1348.3|139
1629338400000|2021-08-19 02:00:00|1349.9|1348.7|1350.2|1349|1350.3|1349.1|1349.5|1348.3|72
1629338700000|2021-08-19 02:05:00|1350.3|1349.1|1350.3|1349.1|1350.5|1349.3|1350|1348.8|31
1629339000000|2021-08-19 02:10:00|1350|1348.8|1349.8|1348.6|1350.3|1349.1|1349.5|1348.3|27
1629339300000|2021-08-19 02:15:00|1349.5|1348.3|1349.5|1348.3|1349.8|1348.6|1349.5|1348.3|52
1629339600000|2021-08-19 02:20:00|1349.3|1348.1|1348.5|1347.3|1349.3|1348.1|1348.5|1347.3|48
1629339900000|2021-08-19 02:25:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.6|1347.4|21
1629340200000|2021-08-19 02:30:00|1349.2|1348|1349.2|1348|1349.3|1348.1|1348.8|1347.6|37
1629340500000|2021-08-19 02:35:00|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349|1347.8|36
1629340800000|2021-08-19 02:40:00|1349.5|1348.3|1349.3|1348.1|1349.7|1348.5|1349|1347.8|68
1629341100000|2021-08-19 02:45:00|1349.2|1348|1349.1|1347.9|1349.5|1348.3|1349|1347.8|38
1629341400000|2021-08-19 02:50:00|1349.2|1348|1350.8|1349.6|1351|1349.8|1349.2|1348|48
1629341700000|2021-08-19 02:55:00|1350.9|1349.7|1349.5|1348.3|1351|1349.8|1349.5|1348.3|55
1629342000000|2021-08-19 03:00:00|1349.4|1348.2|1349|1347.8|1349.7|1348.5|1349|1347.8|27
1629342300000|2021-08-19 03:05:00|1348.7|1347.5|1348.3|1347.1|1348.8|1347.6|1348.3|1347.1|115
1629342600000|2021-08-19 03:10:00|1348.4|1347.2|1347.9|1346.7|1348.5|1347.3|1347.8|1346.6|81
1629342900000|2021-08-19 03:15:00|1348|1346.8|1348.1|1346.9|1348.8|1347.6|1347.8|1346.6|140
1629343200000|2021-08-19 03:20:00|1348.2|1347|1347.6|1346.4|1348.2|1347|1347.3|1346.1|76
1629343500000|2021-08-19 03:25:00|1347.5|1346.3|1347.1|1345.9|1347.6|1346.4|1347|1345.8|66
1629343800000|2021-08-19 03:30:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|12
1629344100000|2021-08-19 03:35:00|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|16
1629344400000|2021-08-19 03:40:00|1346.9|1345.7|1347.3|1346.1|1347.3|1346.1|1346.9|1345.7|17
1629344700000|2021-08-19 03:45:00|1347.2|1346|1347.8|1346.6|1347.8|1346.6|1347.2|1346|42
1629345000000|2021-08-19 03:50:00|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|12
1629345300000|2021-08-19 03:55:00|1348.1|1346.9|1348|1346.8|1348.2|1347|1347.9|1346.7|4
1629345600000|2021-08-19 04:00:00|1347.8|1346.6|1347.8|1346.6|1348|1346.8|1347.8|1346.6|2
1629345900000|2021-08-19 04:05:00|1347.5|1346.3|1347.1|1345.9|1347.7|1346.5|1347|1345.8|19
1629346200000|2021-08-19 04:10:00|1346.8|1345.6|1347|1345.8|1347.1|1345.9|1346.8|1345.6|10
1629346500000|2021-08-19 04:15:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1346.8|1345.6|10
1629346800000|2021-08-19 04:20:00|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1347|1345.8|6
1629347100000|2021-08-19 04:25:00|1347|1345.8|1347|1345.8|1347.2|1346|1347|1345.8|6
1629347400000|2021-08-19 04:30:00|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|5
1629347700000|2021-08-19 04:35:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|11
1629348000000|2021-08-19 04:40:00|1346.8|1345.6|1347.3|1346.1|1347.5|1346.3|1346.7|1345.5|44
1629348300000|2021-08-19 04:45:00|1347.2|1346|1347.2|1346|1347.5|1346.3|1347.1|1345.9|12
1629348600000|2021-08-19 04:50:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347|1345.8|8
1629348900000|2021-08-19 04:55:00|1347|1345.8|1347.2|1346|1347.3|1346.1|1347|1345.8|3
1629349200000|2021-08-19 05:00:00|1347.1|1345.9|1347.8|1346.6|1347.8|1346.6|1347|1345.8|10
1629349500000|2021-08-19 05:05:00|1347.9|1346.7|1347.8|1346.6|1348|1346.8|1347.8|1346.6|83
1629349800000|2021-08-19 05:10:00|1348|1346.8|1347.9|1346.7|1348.2|1347|1347.8|1346.6|10
1629350100000|2021-08-19 05:15:00|1347.8|1346.6|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|6
1629350400000|2021-08-19 05:20:00|1348|1346.8|1348.2|1347|1348.6|1347.4|1348|1346.8|45
1629350700000|2021-08-19 05:25:00|1348.3|1347.1|1348.2|1347|1348.7|1347.5|1348.2|1347|46
1629351000000|2021-08-19 05:30:00|1348.4|1347.2|1348.9|1347.7|1349.2|1348|1348.2|1347|27
1629351300000|2021-08-19 05:35:00|1349|1347.8|1348.9|1347.7|1349.7|1348.5|1348.4|1347.2|51
1629351600000|2021-08-19 05:40:00|1348.8|1347.6|1348.5|1347.3|1348.9|1347.7|1348.2|1347|19
1629351900000|2021-08-19 05:45:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.2|1347|4
1629352200000|2021-08-19 05:50:00|1348.6|1347.4|1348.7|1347.5|1348.8|1347.6|1348.4|1347.2|18
1629352500000|2021-08-19 05:55:00|1348.9|1347.7|1349.4|1348.2|1349.7|1348.5|1348.7|1347.5|66
1629352800000|2021-08-19 06:00:00|1349.3|1348.1|1349.8|1348.6|1350|1348.8|1348.8|1347.6|100
1629353100000|2021-08-19 06:05:00|1350.1|1348.9|1350|1348.8|1350.5|1349.3|1349.9|1348.7|100
1629353400000|2021-08-19 06:10:00|1349.7|1348.5|1349.5|1348.3|1350.2|1349|1349.2|1348|62
1629353700000|2021-08-19 06:15:00|1349.6|1348.4|1349.9|1348.7|1350.3|1349.1|1349.5|1348.3|49
1629354000000|2021-08-19 06:20:00|1349.8|1348.6|1350|1348.8|1350.7|1349.5|1349.8|1348.6|69
1629354300000|2021-08-19 06:25:00|1349.9|1348.7|1349.2|1348|1350|1348.8|1349|1347.8|28
1629354600000|2021-08-19 06:30:00|1348.9|1347.7|1349|1347.8|1349.3|1348.1|1348.2|1347|41
1629354900000|2021-08-19 06:35:00|1348.9|1347.7|1348.5|1347.3|1349.5|1348.3|1348.5|1347.3|14
1629355200000|2021-08-19 06:40:00|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1347.7|1346.5|13
1629355500000|2021-08-19 06:45:00|1348.1|1346.9|1347.6|1346.4|1348.4|1347.2|1347.6|1346.4|21
1629355800000|2021-08-19 06:50:00|1347.7|1346.5|1346.9|1345.7|1347.8|1346.6|1346.9|1345.7|48
1629356100000|2021-08-19 06:55:00|1347.2|1346|1346.8|1345.6|1347.4|1346.2|1346.7|1345.5|78
1629356400000|2021-08-19 07:00:00|1346.9|1345.7|1346.7|1345.5|1347.5|1346.3|1346.7|1345.5|46
1629356700000|2021-08-19 07:05:00|1346.6|1345.4|1345|1343.8|1346.6|1345.4|1344.5|1343.3|235
1629357000000|2021-08-19 07:10:00|1344.9|1343.7|1343.9|1342.7|1345.1|1343.9|1343.7|1342.5|651
1629357300000|2021-08-19 07:15:00|1343.8|1342.6|1344.8|1343.6|1344.9|1343.7|1343.7|1342.5|71
1629357600000|2021-08-19 07:20:00|1345|1343.8|1345.6|1344.4|1345.7|1344.5|1345|1343.8|81
1629357900000|2021-08-19 07:25:00|1345.5|1344.3|1345.8|1344.6|1345.8|1344.6|1344.9|1343.7|274
1629358200000|2021-08-19 07:30:00|1346.1|1344.9|1345.2|1344|1346.1|1344.9|1345.2|1344|16
1629358500000|2021-08-19 07:35:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1344.7|1343.5|30
1629358800000|2021-08-19 07:40:00|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1344.7|1343.5|25
1629359100000|2021-08-19 07:45:00|1345.7|1344.5|1349|1347.8|1349.4|1348.2|1345.5|1344.3|103
1629359400000|2021-08-19 07:50:00|1349.1|1347.9|1347.7|1346.5|1349.2|1348|1347.1|1345.9|75
1629359700000|2021-08-19 07:55:00|1347.5|1346.3|1346.7|1345.5|1347.7|1346.5|1346.5|1345.3|26
1629360000000|2021-08-19 08:00:00|1346.6|1345.4|1345.1|1343.9|1346.6|1345.4|1345|1343.8|38
1629360300000|2021-08-19 08:05:00|1345|1343.8|1344.8|1343.6|1345.2|1344|1344.6|1343.4|64
1629360600000|2021-08-19 08:10:00|1344.9|1343.7|1345.4|1344.2|1345.8|1344.6|1344.9|1343.7|67
1629360900000|2021-08-19 08:15:00|1345.5|1344.3|1342.7|1341.5|1345.5|1344.3|1342.7|1341.5|168
1629361200000|2021-08-19 08:20:00|1342.8|1341.6|1342|1340.8|1343.1|1341.9|1341.7|1340.5|354
1629361500000|2021-08-19 08:25:00|1341.9|1340.7|1343.4|1342.2|1343.5|1342.3|1341.7|1340.5|98
1629361800000|2021-08-19 08:30:00|1343.3|1342.1|1343.3|1342.1|1343.5|1342.3|1342.6|1341.4|115
1629362100000|2021-08-19 08:35:00|1343.1|1341.9|1343.4|1342.2|1343.6|1342.4|1342.5|1341.3|128
1629362400000|2021-08-19 08:40:00|1343.2|1342|1343.6|1342.4|1343.8|1342.6|1343.2|1342|183
1629362700000|2021-08-19 08:45:00|1343.7|1342.5|1342.9|1341.7|1343.8|1342.6|1342.9|1341.7|79
1629363000000|2021-08-19 08:50:00|1342.1|1340.9|1342.2|1341|1342.6|1341.4|1341.9|1340.7|51
1629363300000|2021-08-19 08:55:00|1342.1|1340.9|1342.4|1341.2|1342.4|1341.2|1342.1|1340.9|54
1629363600000|2021-08-19 09:00:00|1341.9|1340.7|1341.4|1340.2|1341.9|1340.7|1340.7|1339.5|142
1629363900000|2021-08-19 09:05:00|1341.2|1340|1341|1339.8|1341.2|1340|1340.3|1339.1|118
1629364200000|2021-08-19 09:10:00|1341.1|1339.9|1341.2|1340|1342.2|1341|1340.9|1339.7|46
1629364500000|2021-08-19 09:15:00|1341.1|1339.9|1341.1|1339.9|1341.7|1340.5|1340.9|1339.7|51
1629364800000|2021-08-19 09:20:00|1341|1339.8|1340.3|1339.1|1341.1|1339.9|1340.2|1339|43
1629365100000|2021-08-19 09:25:00|1340.1|1338.9|1339.7|1338.5|1340.2|1339|1339.2|1338|252
1629365400000|2021-08-19 09:30:00|1339.8|1338.6|1340.7|1339.5|1340.9|1339.7|1339.6|1338.4|156
1629365700000|2021-08-19 09:35:00|1340.6|1339.4|1340.1|1338.9|1341.2|1340|1339.9|1338.7|164
1629366000000|2021-08-19 09:40:00|1340|1338.8|1338.5|1337.3|1340.9|1339.7|1337.2|1336|229
1629366300000|2021-08-19 09:45:00|1338.4|1337.2|1339.4|1338.2|1339.7|1338.5|1338|1336.8|82
1629366600000|2021-08-19 09:50:00|1339.5|1338.3|1341.1|1339.9|1341.2|1340|1339.5|1338.3|83
1629366900000|2021-08-19 09:55:00|1341|1339.8|1341|1339.8|1341.9|1340.7|1340.9|1339.7|110
1629367200000|2021-08-19 10:00:00|1341.1|1339.9|1341|1339.8|1341.6|1340.4|1340.9|1339.7|91
1629367500000|2021-08-19 10:05:00|1340.7|1339.5|1341.5|1340.3|1343.4|1342.2|1340.7|1339.5|110
1629367800000|2021-08-19 10:10:00|1341.4|1340.2|1341.2|1340|1342|1340.8|1341.2|1340|26
1629368100000|2021-08-19 10:15:00|1341.1|1339.9|1340.8|1339.6|1341.9|1340.7|1340.4|1339.2|64
1629368400000|2021-08-19 10:20:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1339.4|1338.2|232
1629368700000|2021-08-19 10:25:00|1340.6|1339.4|1339.1|1337.9|1340.7|1339.5|1338.8|1337.6|91
1629369000000|2021-08-19 10:30:00|1339.2|1338|1338.7|1337.5|1339.7|1338.5|1338.7|1337.5|34
1629369300000|2021-08-19 10:35:00|1338.8|1337.6|1338.8|1337.6|1339.2|1338|1338.5|1337.3|55
1629369600000|2021-08-19 10:40:00|1338.7|1337.5|1338.2|1337|1338.7|1337.5|1337.7|1336.5|46
1629369900000|2021-08-19 10:45:00|1338.1|1336.9|1338.8|1337.6|1338.8|1337.6|1337.7|1336.5|47
1629370200000|2021-08-19 10:50:00|1339.4|1338.2|1338.2|1337|1339.4|1338.2|1337.9|1336.7|61
1629370500000|2021-08-19 10:55:00|1338|1336.8|1338.8|1337.6|1338.8|1337.6|1338|1336.8|76
1629370800000|2021-08-19 11:00:00|1338.6|1337.4|1338.4|1337.2|1339.4|1338.2|1338.2|1337|58
1629371100000|2021-08-19 11:05:00|1338.6|1337.4|1338.3|1337.1|1339.1|1337.9|1338.3|1337.1|74
1629371400000|2021-08-19 11:10:00|1338.4|1337.2|1338|1336.8|1338.5|1337.3|1337.9|1336.7|48
1629371700000|2021-08-19 11:15:00|1338.1|1336.9|1338|1336.8|1338.5|1337.3|1337.9|1336.7|14
1629372000000|2021-08-19 11:20:00|1337.9|1336.7|1337.3|1336.1|1338.1|1336.9|1336.3|1335.1|169
1629372300000|2021-08-19 11:25:00|1337.2|1336|1338.2|1337|1338.6|1337.4|1337.2|1336|72
1629372600000|2021-08-19 11:30:00|1338|1336.8|1340.7|1339.5|1340.7|1339.5|1337.6|1336.4|198
1629372900000|2021-08-19 11:35:00|1340.6|1339.4|1339.3|1338.1|1340.9|1339.7|1339.2|1338|226
1629373200000|2021-08-19 11:40:00|1339.2|1338|1340.3|1339.1|1341.2|1340|1339.2|1338|101
1629373500000|2021-08-19 11:45:00|1340.2|1339|1338|1336.8|1342|1340.8|1338|1336.8|282
1629373800000|2021-08-19 11:50:00|1337.8|1336.6|1337.7|1336.5|1338.9|1337.7|1337.7|1336.5|105
1629374100000|2021-08-19 11:55:00|1338.2|1337|1338.9|1337.7|1339.7|1338.5|1337.7|1336.5|140
1629374400000|2021-08-19 12:00:00|1338.7|1337.5|1337.5|1336.3|1339.5|1338.3|1337.5|1336.3|106
1629374700000|2021-08-19 12:05:00|1337.7|1336.5|1338.8|1337.6|1338.8|1337.6|1337.4|1336.2|174
1629375000000|2021-08-19 12:10:00|1338.9|1337.7|1339.5|1338.3|1340.2|1339|1338.9|1337.7|152
1629375300000|2021-08-19 12:15:00|1339.6|1338.4|1338.7|1337.5|1339.6|1338.4|1338.7|1337.5|67
1629375600000|2021-08-19 12:20:00|1339|1337.8|1340.6|1339.4|1341.4|1340.2|1338.9|1337.7|114
1629375900000|2021-08-19 12:25:00|1340.7|1339.5|1339.8|1338.6|1340.7|1339.5|1339.8|1338.6|92
1629376200000|2021-08-19 12:30:00|1340.9|1339.7|1340.3|1339.1|1342.8|1341.6|1339.2|1338|254
1629376500000|2021-08-19 12:35:00|1340.2|1339|1339.7|1338.5|1340.8|1339.6|1339.7|1338.5|220
1629376800000|2021-08-19 12:40:00|1339.2|1338|1337.9|1336.7|1340.2|1339|1336.9|1335.7|256
1629379800000|2021-08-19 13:30:00|1338.1|1336.9|1339.3|1338.1|1340.4|1339.2|1334.6|1333.4|2742
1629380100000|2021-08-19 13:35:00|1339.2|1338|1336.7|1335.5|1339.2|1338|1335.6|1334.4|1435
1629380400000|2021-08-19 13:40:00|1336.9|1335.7|1337.2|1336|1337.7|1336.5|1335.7|1334.5|996
1629380700000|2021-08-19 13:45:00|1336.9|1335.7|1336.4|1335.2|1338.7|1337.5|1335.7|1334.5|1009
1629381000000|2021-08-19 13:50:00|1336.2|1335|1335.6|1334.4|1336.4|1335.2|1333.9|1332.7|1242
1629381300000|2021-08-19 13:55:00|1335.7|1334.5|1333.2|1332|1335.7|1334.5|1331.7|1330.5|1184
1629381600000|2021-08-19 14:00:00|1333|1331.8|1336.4|1335.2|1336.7|1335.5|1332.7|1331.5|1264
1629381900000|2021-08-19 14:05:00|1336.3|1335.1|1336.7|1335.5|1336.9|1335.7|1335.1|1333.9|692
1629382200000|2021-08-19 14:10:00|1336.9|1335.7|1336.7|1335.5|1337.1|1335.9|1335.7|1334.5|496
1629382500000|2021-08-19 14:15:00|1336.5|1335.3|1336.1|1334.9|1336.7|1335.5|1334.9|1333.7|528
1629382800000|2021-08-19 14:20:00|1336|1334.8|1336.6|1335.4|1337.5|1336.3|1335.9|1334.7|702
1629383100000|2021-08-19 14:25:00|1336.4|1335.2|1335.2|1334|1336.4|1335.2|1334.4|1333.2|417
1629383400000|2021-08-19 14:30:00|1335.3|1334.1|1330.2|1329|1335.4|1334.2|1329.2|1328|1532
1629383700000|2021-08-19 14:35:00|1330.4|1329.2|1327.4|1326.2|1330.7|1329.5|1326.9|1325.7|1780
1629384000000|2021-08-19 14:40:00|1327.3|1326.1|1327.7|1326.5|1328.7|1327.5|1326.9|1325.7|1105
1629384300000|2021-08-19 14:45:00|1327.4|1326.2|1323.9|1322.7|1327.4|1326.2|1322.2|1321|1634
1629384600000|2021-08-19 14:50:00|1324|1322.8|1324.4|1323.2|1324.9|1323.7|1323.2|1322|927
1629384900000|2021-08-19 14:55:00|1324.3|1323.1|1326.1|1324.9|1326.4|1325.2|1322.9|1321.7|1164
1629385200000|2021-08-19 15:00:00|1326|1324.8|1326|1324.8|1326.4|1325.2|1325|1323.8|825
1629385500000|2021-08-19 15:05:00|1325.9|1324.7|1324.9|1323.7|1325.9|1324.7|1324.2|1323|554
1629385800000|2021-08-19 15:10:00|1324.7|1323.5|1325.7|1324.5|1326.7|1325.5|1324.5|1323.3|746
1629386100000|2021-08-19 15:15:00|1325.9|1324.7|1326.8|1325.6|1327|1325.8|1325.7|1324.5|568
1629386400000|2021-08-19 15:20:00|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1325.7|1324.5|413
1629386700000|2021-08-19 15:25:00|1325.9|1324.7|1325.4|1324.2|1325.9|1324.7|1324.9|1323.7|305
1629387000000|2021-08-19 15:30:00|1325.2|1324|1323.4|1322.2|1325.6|1324.4|1323.2|1322|517
1629387300000|2021-08-19 15:35:00|1323.2|1322|1321.9|1320.7|1323.2|1322|1319.7|1318.5|983
1629387600000|2021-08-19 15:40:00|1321.7|1320.5|1322.4|1321.2|1323.4|1322.2|1320.7|1319.5|663
1629387900000|2021-08-19 15:45:00|1322.2|1321|1319.7|1318.5|1322.4|1321.2|1319.4|1318.2|889
1629388200000|2021-08-19 15:50:00|1319.5|1318.3|1320.4|1319.2|1320.9|1319.7|1319.4|1318.2|897
1629388500000|2021-08-19 15:55:00|1320.2|1319|1320.1|1318.9|1320.9|1319.7|1319.2|1318|804
1629388800000|2021-08-19 16:00:00|1320|1318.8|1318.1|1316.9|1320.2|1319|1317.2|1316|1751
1629389100000|2021-08-19 16:05:00|1318.2|1317|1317.4|1316.2|1318.5|1317.3|1316.9|1315.7|821
1629389400000|2021-08-19 16:10:00|1317.2|1316|1320.4|1319.2|1320.4|1319.2|1317.2|1316|974
1629389700000|2021-08-19 16:15:00|1320.5|1319.3|1322.1|1320.9|1322.5|1321.3|1319.4|1318.2|685
1629390000000|2021-08-19 16:20:00|1322.2|1321|1321.7|1320.5|1322.2|1321|1320.6|1319.4|551
1629390300000|2021-08-19 16:25:00|1321.9|1320.7|1320.7|1319.5|1322.2|1321|1320.7|1319.5|477
1629390600000|2021-08-19 16:30:00|1320.2|1319|1321.4|1320.2|1321.4|1320.2|1320.2|1319|512
1629390900000|2021-08-19 16:35:00|1321.7|1320.5|1318.9|1317.7|1321.7|1320.5|1318.9|1317.7|430
1629391200000|2021-08-19 16:40:00|1318.8|1317.6|1319.7|1318.5|1319.7|1318.5|1317.7|1316.5|448
1629391500000|2021-08-19 16:45:00|1319.4|1318.2|1321.2|1320|1321.7|1320.5|1319.4|1318.2|527
1629391800000|2021-08-19 16:50:00|1321.5|1320.3|1321.2|1320|1321.9|1320.7|1320.5|1319.3|434
1629392100000|2021-08-19 16:55:00|1321.1|1319.9|1321.1|1319.9|1322.4|1321.2|1321|1319.8|386
1629392400000|2021-08-19 17:00:00|1321|1319.8|1319.7|1318.5|1321.7|1320.5|1319.5|1318.3|368
1629392700000|2021-08-19 17:05:00|1319.5|1318.3|1321.2|1320|1321.2|1320|1318.7|1317.5|358
1629393000000|2021-08-19 17:10:00|1321|1319.8|1320.7|1319.5|1322|1320.8|1320.4|1319.2|254
1629393300000|2021-08-19 17:15:00|1320.5|1319.3|1321.2|1320|1321.5|1320.3|1320.2|1319|290
1629393600000|2021-08-19 17:20:00|1321.1|1319.9|1323.1|1321.9|1323.9|1322.7|1321|1319.8|609
1629393900000|2021-08-19 17:25:00|1323.2|1322|1324.5|1323.3|1325.4|1324.2|1323.2|1322|500
1629394200000|2021-08-19 17:30:00|1324.4|1323.2|1323.7|1322.5|1324.9|1323.7|1323.4|1322.2|351
1629394500000|2021-08-19 17:35:00|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1321.2|1320|1255
1629394800000|2021-08-19 17:40:00|1322.9|1321.7|1323.5|1322.3|1324|1322.8|1322.7|1321.5|400
1629395100000|2021-08-19 17:45:00|1323.4|1322.2|1324.4|1323.2|1324.8|1323.6|1323.1|1321.9|276
1629395400000|2021-08-19 17:50:00|1324.3|1323.1|1324.2|1323|1324.7|1323.5|1323.7|1322.5|322
1629395700000|2021-08-19 17:55:00|1324.5|1323.3|1323.2|1322|1325|1323.8|1323.1|1321.9|416
1629396000000|2021-08-19 18:00:00|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1321.6|1320.4|607
1629396300000|2021-08-19 18:05:00|1322.8|1321.6|1323.5|1322.3|1323.9|1322.7|1321.7|1320.5|585
1629396600000|2021-08-19 18:10:00|1323.4|1322.2|1321.9|1320.7|1326.4|1325.2|1321.9|1320.7|2131
1629396900000|2021-08-19 18:15:00|1322.1|1320.9|1323.5|1322.3|1324.1|1322.9|1322.1|1320.9|631
1629417600000|2021-08-20 00:00:00|1324.7|1323.5|1326.3|1325.1|1327.8|1326.6|1321.9|1320.7|497
1629417900000|2021-08-20 00:05:00|1326.4|1325.2|1324.8|1323.6|1326.4|1325.2|1324.1|1322.9|103
1629418200000|2021-08-20 00:10:00|1324.9|1323.7|1326.3|1325.1|1326.3|1325.1|1324.9|1323.7|59
1629418500000|2021-08-20 00:15:00|1326.4|1325.2|1325.4|1324.2|1326.7|1325.5|1324.9|1323.7|146
1629418800000|2021-08-20 00:20:00|1325.1|1323.9|1327.4|1326.2|1327.4|1326.2|1324.7|1323.5|103
1629419100000|2021-08-20 00:25:00|1327.3|1326.1|1327.2|1326|1327.7|1326.5|1326.3|1325.1|74
1629419400000|2021-08-20 00:30:00|1327.1|1325.9|1327.9|1326.7|1327.9|1326.7|1326.9|1325.7|149
1629419700000|2021-08-20 00:35:00|1327.8|1326.6|1327.7|1326.5|1328.1|1326.9|1327.7|1326.5|50
1629420000000|2021-08-20 00:40:00|1327.8|1326.6|1327.7|1326.5|1328.2|1327|1327.1|1325.9|198
1629420300000|2021-08-20 00:45:00|1327.8|1326.6|1328.1|1326.9|1328.4|1327.2|1327.5|1326.3|60
1629420600000|2021-08-20 00:50:00|1328|1326.8|1328.5|1327.3|1328.7|1327.5|1328|1326.8|24
1629420900000|2021-08-20 00:55:00|1328.4|1327.2|1327.4|1326.2|1329|1327.8|1327|1325.8|89
1629421200000|2021-08-20 01:00:00|1327.3|1326.1|1329.7|1328.5|1330.8|1329.6|1327.3|1326.1|301
1629421500000|2021-08-20 01:05:00|1329.6|1328.4|1328.2|1327|1329.7|1328.5|1327.9|1326.7|144
1629421800000|2021-08-20 01:10:00|1328.3|1327.1|1326.9|1325.7|1328.3|1327.1|1326.9|1325.7|115
1629422100000|2021-08-20 01:15:00|1326.8|1325.6|1326.2|1325|1327.6|1326.4|1325.2|1324|261
1629422400000|2021-08-20 01:20:00|1326.3|1325.1|1327.9|1326.7|1328.3|1327.1|1326.2|1325|136
1629422700000|2021-08-20 01:25:00|1327.8|1326.6|1328.8|1327.6|1329.1|1327.9|1327.5|1326.3|275
1629423000000|2021-08-20 01:30:00|1328.6|1327.4|1327.8|1326.6|1328.7|1327.5|1327.2|1326|76
1629423300000|2021-08-20 01:35:00|1327.9|1326.7|1326.7|1325.5|1328.4|1327.2|1325.7|1324.5|161
1629423600000|2021-08-20 01:40:00|1326.6|1325.4|1326.2|1325|1326.9|1325.7|1325.3|1324.1|125
1629423900000|2021-08-20 01:45:00|1326.1|1324.9|1325.2|1324|1326.7|1325.5|1324.9|1323.7|185
1629424200000|2021-08-20 01:50:00|1325.1|1323.9|1326|1324.8|1326.4|1325.2|1324.7|1323.5|198
1629424500000|2021-08-20 01:55:00|1326.2|1325|1326.8|1325.6|1326.9|1325.7|1326|1324.8|112
1629424800000|2021-08-20 02:00:00|1327.2|1326|1327.7|1326.5|1327.9|1326.7|1326.9|1325.7|91
1629425100000|2021-08-20 02:05:00|1327.8|1326.6|1326.4|1325.2|1327.9|1326.7|1326.2|1325|248
1629425400000|2021-08-20 02:10:00|1326.7|1325.5|1326.4|1325.2|1327.1|1325.9|1326.4|1325.2|207
1629425700000|2021-08-20 02:15:00|1326.5|1325.3|1326.7|1325.5|1326.8|1325.6|1326.3|1325.1|11
1629426000000|2021-08-20 02:20:00|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|30
1629426300000|2021-08-20 02:25:00|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|1
1629426600000|2021-08-20 02:30:00|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|19
1629426900000|2021-08-20 02:35:00|1326.6|1325.4|1327.2|1326|1327.5|1326.3|1326.6|1325.4|81
1629427200000|2021-08-20 02:40:00|1326.9|1325.7|1326.5|1325.3|1327.2|1326|1326.5|1325.3|31
1629427500000|2021-08-20 02:45:00|1326.3|1325.1|1327.2|1326|1327.2|1326|1326|1324.8|58
1629427800000|2021-08-20 02:50:00|1327.1|1325.9|1328.9|1327.7|1329.1|1327.9|1327|1325.8|176
1629428100000|2021-08-20 02:55:00|1328.8|1327.6|1328.7|1327.5|1329.4|1328.2|1328.7|1327.5|59
1629428400000|2021-08-20 03:00:00|1328.2|1327|1328.1|1326.9|1328.3|1327.1|1327.8|1326.6|24
1629428700000|2021-08-20 03:05:00|1328|1326.8|1329.1|1327.9|1329.2|1328|1327.9|1326.7|80
1629429000000|2021-08-20 03:10:00|1329.2|1328|1329.9|1328.7|1329.9|1328.7|1328.9|1327.7|223
1629429300000|2021-08-20 03:15:00|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1329.8|1328.6|60
1629429600000|2021-08-20 03:20:00|1330.3|1329.1|1329.7|1328.5|1330.7|1329.5|1329.7|1328.5|132
1629429900000|2021-08-20 03:25:00|1329.9|1328.7|1329.7|1328.5|1330|1328.8|1329.2|1328|23
1629430200000|2021-08-20 03:30:00|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|17
1629430500000|2021-08-20 03:35:00|1329.7|1328.5|1329.4|1328.2|1330|1328.8|1329.4|1328.2|8
1629430800000|2021-08-20 03:40:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|6
1629431100000|2021-08-20 03:45:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|15
1629431400000|2021-08-20 03:50:00|1330.1|1328.9|1329.9|1328.7|1330.2|1329|1329.7|1328.5|13
1629431700000|2021-08-20 03:55:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.9|1328.7|4
1629432000000|2021-08-20 04:00:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.2|1329|12
1629432300000|2021-08-20 04:05:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.2|1329|4
1629432600000|2021-08-20 04:10:00|1330.2|1329|1330.4|1329.2|1330.7|1329.5|1330.2|1329|14
1629432900000|2021-08-20 04:15:00|1330.3|1329.1|1329.9|1328.7|1330.4|1329.2|1329.9|1328.7|12
1629433200000|2021-08-20 04:20:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|12
1629433500000|2021-08-20 04:25:00|1329.8|1328.6|1330.2|1329|1330.2|1329|1329.8|1328.6|42
1629433800000|2021-08-20 04:30:00|1330.1|1328.9|1329.8|1328.6|1330.2|1329|1329.6|1328.4|16
1629434100000|2021-08-20 04:35:00|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.7|1328.5|9
1629434400000|2021-08-20 04:40:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.6|1328.4|5
1629434700000|2021-08-20 04:45:00|1329.4|1328.2|1329.2|1328|1329.6|1328.4|1329.2|1328|14
1629435000000|2021-08-20 04:50:00|1329.3|1328.1|1329.6|1328.4|1329.7|1328.5|1329.2|1328|11
1629435300000|2021-08-20 04:55:00|1329.4|1328.2|1330.1|1328.9|1330.2|1329|1329.2|1328|52
1629435600000|2021-08-20 05:00:00|1330.2|1329|1329.9|1328.7|1330.4|1329.2|1329.7|1328.5|23
1629435900000|2021-08-20 05:05:00|1329.8|1328.6|1328.7|1327.5|1329.9|1328.7|1328.6|1327.4|42
1629436200000|2021-08-20 05:10:00|1328.9|1327.7|1328.4|1327.2|1329.3|1328.1|1328.2|1327|39
1629436500000|2021-08-20 05:15:00|1328.2|1327|1327.9|1326.7|1328.4|1327.2|1327.4|1326.2|44
1629436800000|2021-08-20 05:20:00|1327.8|1326.6|1328.4|1327.2|1328.6|1327.4|1327.8|1326.6|45
1629437100000|2021-08-20 05:25:00|1328.3|1327.1|1328.7|1327.5|1328.8|1327.6|1328.1|1326.9|16
1629437400000|2021-08-20 05:30:00|1328.8|1327.6|1328.9|1327.7|1329.9|1328.7|1328.7|1327.5|98
1629437700000|2021-08-20 05:35:00|1328.8|1327.6|1327.2|1326|1328.8|1327.6|1327.1|1325.9|155
1629438000000|2021-08-20 05:40:00|1327.4|1326.2|1327.7|1326.5|1327.9|1326.7|1327.4|1326.2|54
1629438300000|2021-08-20 05:45:00|1327.8|1326.6|1328.7|1327.5|1329.1|1327.9|1327.8|1326.6|85
1629438600000|2021-08-20 05:50:00|1328.9|1327.7|1329.9|1328.7|1329.9|1328.7|1328.9|1327.7|95
1629438900000|2021-08-20 05:55:00|1330.2|1329|1330.1|1328.9|1330.4|1329.2|1329.9|1328.7|47
1629439200000|2021-08-20 06:00:00|1330.2|1329|1330.7|1329.5|1330.9|1329.7|1329.4|1328.2|74
1629439500000|2021-08-20 06:05:00|1330.9|1329.7|1331.4|1330.2|1331.4|1330.2|1329.9|1328.7|105
1629439800000|2021-08-20 06:10:00|1331.6|1330.4|1332.2|1331|1332.2|1331|1331.4|1330.2|172
1629440100000|2021-08-20 06:15:00|1332.3|1331.1|1332|1330.8|1333.1|1331.9|1331.9|1330.7|81
1629440400000|2021-08-20 06:20:00|1331.9|1330.7|1331.7|1330.5|1332|1330.8|1331|1329.8|58
1629440700000|2021-08-20 06:25:00|1331.9|1330.7|1332.6|1331.4|1332.6|1331.4|1331.8|1330.6|36
1629441000000|2021-08-20 06:30:00|1332.4|1331.2|1332.2|1331|1332.6|1331.4|1332.1|1330.9|142
1629441300000|2021-08-20 06:35:00|1332.1|1330.9|1331.7|1330.5|1332.2|1331|1331.7|1330.5|274
1629441600000|2021-08-20 06:40:00|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|153
1629441900000|2021-08-20 06:45:00|1331.6|1330.4|1331.1|1329.9|1331.6|1330.4|1331.1|1329.9|130
1629442200000|2021-08-20 06:50:00|1331.2|1330|1332.1|1330.9|1332.3|1331.1|1331.1|1329.9|85
1629442500000|2021-08-20 06:55:00|1332|1330.8|1332.8|1331.6|1333.1|1331.9|1332|1330.8|43
1629442800000|2021-08-20 07:00:00|1332.7|1331.5|1332.3|1331.1|1332.8|1331.6|1331.9|1330.7|24
1629443100000|2021-08-20 07:05:00|1332.2|1331|1333.9|1332.7|1334.2|1333|1332.2|1331|93
1629443400000|2021-08-20 07:10:00|1333.8|1332.6|1335.9|1334.7|1336.1|1334.9|1333.4|1332.2|198
1629443700000|2021-08-20 07:15:00|1336.1|1334.9|1334.4|1333.2|1336.1|1334.9|1334.2|1333|99
1629444000000|2021-08-20 07:20:00|1334.2|1333|1334.3|1333.1|1334.6|1333.4|1333.9|1332.7|94
1629444300000|2021-08-20 07:25:00|1334.2|1333|1333.3|1332.1|1334.2|1333|1333.2|1332|100
1629444600000|2021-08-20 07:30:00|1333.2|1332|1331.9|1330.7|1333.4|1332.2|1331.9|1330.7|212
1629444900000|2021-08-20 07:35:00|1332|1330.8|1331.4|1330.2|1332.2|1331|1331.2|1330|90
1629445200000|2021-08-20 07:40:00|1331.2|1330|1330.3|1329.1|1331.2|1330|1330.3|1329.1|119
1629445500000|2021-08-20 07:45:00|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1329.7|1328.5|77
1629445800000|2021-08-20 07:50:00|1330.2|1329|1330.4|1329.2|1331.3|1330.1|1329.9|1328.7|49
1629446100000|2021-08-20 07:55:00|1330.6|1329.4|1331.4|1330.2|1331.5|1330.3|1330.5|1329.3|11
1629446400000|2021-08-20 08:00:00|1331.5|1330.3|1332.8|1331.6|1333|1331.8|1331.5|1330.3|16
1629446700000|2021-08-20 08:05:00|1333|1331.8|1331.8|1330.6|1333|1331.8|1331.8|1330.6|36
1629447000000|2021-08-20 08:10:00|1332.1|1330.9|1332.3|1331.1|1332.4|1331.2|1331.9|1330.7|9
1629447300000|2021-08-20 08:15:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.1|1330.9|50
1629447600000|2021-08-20 08:20:00|1331.9|1330.7|1330.3|1329.1|1331.9|1330.7|1330.3|1329.1|55
1629447900000|2021-08-20 08:25:00|1330.4|1329.2|1330.6|1329.4|1330.7|1329.5|1330.2|1329|38
1629448200000|2021-08-20 08:30:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1329.9|1328.7|62
1629448500000|2021-08-20 08:35:00|1330.5|1329.3|1330.6|1329.4|1330.7|1329.5|1330.2|1329|18
1629448800000|2021-08-20 08:40:00|1330.7|1329.5|1331.6|1330.4|1331.7|1330.5|1330.7|1329.5|58
1629449100000|2021-08-20 08:45:00|1331.5|1330.3|1331.2|1330|1331.6|1330.4|1330.7|1329.5|34
1629449400000|2021-08-20 08:50:00|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.4|1329.2|47
1629449700000|2021-08-20 08:55:00|1331.3|1330.1|1331.9|1330.7|1331.9|1330.7|1330.4|1329.2|147
1629450000000|2021-08-20 09:00:00|1331.7|1330.5|1331.9|1330.7|1332|1330.8|1331.3|1330.1|24
1629450300000|2021-08-20 09:05:00|1332|1330.8|1332.3|1331.1|1333|1331.8|1331.7|1330.5|42
1629450600000|2021-08-20 09:10:00|1332.2|1331|1331.1|1329.9|1332.4|1331.2|1331.1|1329.9|16
1629450900000|2021-08-20 09:15:00|1331.2|1330|1332.1|1330.9|1332.2|1331|1331.2|1330|27
1629451200000|2021-08-20 09:20:00|1332.2|1331|1332.7|1331.5|1332.7|1331.5|1332.2|1331|22
1629451500000|2021-08-20 09:25:00|1332.8|1331.6|1332.8|1331.6|1333.2|1332|1331.8|1330.6|91
1629451800000|2021-08-20 09:30:00|1332.7|1331.5|1333.6|1332.4|1333.7|1332.5|1332.7|1331.5|33
1629452100000|2021-08-20 09:35:00|1333.7|1332.5|1334.1|1332.9|1334.7|1333.5|1333.7|1332.5|68
1629452400000|2021-08-20 09:40:00|1334|1332.8|1333.1|1331.9|1334|1332.8|1332.9|1331.7|38
1629452700000|2021-08-20 09:45:00|1332.9|1331.7|1333.4|1332.2|1333.4|1332.2|1332.7|1331.5|46
1629453000000|2021-08-20 09:50:00|1333.3|1332.1|1333.4|1332.2|1333.5|1332.3|1332.7|1331.5|98
1629453300000|2021-08-20 09:55:00|1333.5|1332.3|1333.2|1332|1333.5|1332.3|1332.8|1331.6|40
1629453600000|2021-08-20 10:00:00|1333.1|1331.9|1332.7|1331.5|1333.7|1332.5|1332.7|1331.5|50
1629453900000|2021-08-20 10:05:00|1332.8|1331.6|1331.4|1330.2|1332.9|1331.7|1330.7|1329.5|100
1629454200000|2021-08-20 10:10:00|1331.2|1330|1330.2|1329|1331.3|1330.1|1330.1|1328.9|90
1629454500000|2021-08-20 10:15:00|1330|1328.8|1329.7|1328.5|1330.7|1329.5|1329.2|1328|55
1629454800000|2021-08-20 10:20:00|1329.6|1328.4|1330.7|1329.5|1330.8|1329.6|1329.3|1328.1|98
1629455100000|2021-08-20 10:25:00|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1330.1|1328.9|37
1629455400000|2021-08-20 10:30:00|1330.4|1329.2|1330.4|1329.2|1330.7|1329.5|1330.2|1329|19
1629455700000|2021-08-20 10:35:00|1330.6|1329.4|1329.9|1328.7|1330.7|1329.5|1329.2|1328|36
1629456000000|2021-08-20 10:40:00|1330|1328.8|1330.9|1329.7|1330.9|1329.7|1330|1328.8|64
1629456300000|2021-08-20 10:45:00|1330.7|1329.5|1330.9|1329.7|1331.1|1329.9|1330.3|1329.1|34
1629456600000|2021-08-20 10:50:00|1331.1|1329.9|1329.8|1328.6|1331.2|1330|1329.7|1328.5|57
1629456900000|2021-08-20 10:55:00|1329.9|1328.7|1328.7|1327.5|1330.3|1329.1|1328.7|1327.5|102
1629457200000|2021-08-20 11:00:00|1328.8|1327.6|1327.9|1326.7|1328.9|1327.7|1327.4|1326.2|136
1629457500000|2021-08-20 11:05:00|1328|1326.8|1328.5|1327.3|1329.2|1328|1327.9|1326.7|59
1629457800000|2021-08-20 11:10:00|1328.6|1327.4|1328.6|1327.4|1329.1|1327.9|1328.1|1326.9|33
1629458100000|2021-08-20 11:15:00|1329|1327.8|1327.1|1325.9|1329.1|1327.9|1327.1|1325.9|52
1629458400000|2021-08-20 11:20:00|1327|1325.8|1327|1325.8|1328.2|1327|1326.3|1325.1|77
1629458700000|2021-08-20 11:25:00|1327.3|1326.1|1327|1325.8|1328.1|1326.9|1327|1325.8|43
1629459000000|2021-08-20 11:30:00|1326.9|1325.7|1326|1324.8|1327.3|1326.1|1325.9|1324.7|70
1629459300000|2021-08-20 11:35:00|1325.9|1324.7|1325.7|1324.5|1326.6|1325.4|1325.2|1324|121
1629459600000|2021-08-20 11:40:00|1326|1324.8|1325.4|1324.2|1326.1|1324.9|1324.8|1323.6|81
1629459900000|2021-08-20 11:45:00|1325.5|1324.3|1325.2|1324|1325.5|1324.3|1324.7|1323.5|168
1629460200000|2021-08-20 11:50:00|1325.1|1323.9|1324.3|1323.1|1325.1|1323.9|1324.2|1323|147
1629460500000|2021-08-20 11:55:00|1324.4|1323.2|1323.1|1321.9|1324.5|1323.3|1322.7|1321.5|161
1629460800000|2021-08-20 12:00:00|1323|1321.8|1324.1|1322.9|1324.3|1323.1|1322.8|1321.6|92
1629461100000|2021-08-20 12:05:00|1324|1322.8|1322.7|1321.5|1324.3|1323.1|1321.3|1320.1|462
1629461400000|2021-08-20 12:10:00|1322.6|1321.4|1320.5|1319.3|1322.7|1321.5|1320.3|1319.1|125
1629461700000|2021-08-20 12:15:00|1320.6|1319.4|1319.4|1318.2|1320.6|1319.4|1319.4|1318.2|151
1629462000000|2021-08-20 12:20:00|1319.6|1318.4|1320.5|1319.3|1320.6|1319.4|1318.8|1317.6|182
1629462300000|2021-08-20 12:25:00|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1319|1317.8|199
1629462600000|2021-08-20 12:30:00|1320.8|1319.6|1320.2|1319|1321.8|1320.6|1319.9|1318.7|238
1629462900000|2021-08-20 12:35:00|1320.3|1319.1|1322.6|1321.4|1322.6|1321.4|1320.3|1319.1|226
1629463200000|2021-08-20 12:40:00|1322.7|1321.5|1322.6|1321.4|1323.1|1321.9|1322.3|1321.1|224
1629466200000|2021-08-20 13:30:00|1320.1|1318.9|1323.8|1322.6|1326.1|1324.9|1317.3|1316.1|2940
1629466500000|2021-08-20 13:35:00|1323.9|1322.7|1323.3|1322.1|1325.3|1324.1|1322.8|1321.6|1052
1629466800000|2021-08-20 13:40:00|1323.4|1322.2|1322|1320.8|1323.8|1322.6|1320.9|1319.7|903
1629467100000|2021-08-20 13:45:00|1322.1|1320.9|1318.1|1316.9|1323.1|1321.9|1318.1|1316.9|1057
1629467400000|2021-08-20 13:50:00|1318.4|1317.2|1318|1316.8|1320.8|1319.6|1317.9|1316.7|1158
1629467700000|2021-08-20 13:55:00|1317.9|1316.7|1320.6|1319.4|1320.9|1319.7|1317.5|1316.3|742
1629468000000|2021-08-20 14:00:00|1320.4|1319.2|1318.8|1317.6|1320.4|1319.2|1318.4|1317.2|677
1629468300000|2021-08-20 14:05:00|1318.6|1317.4|1316.1|1314.9|1318.6|1317.4|1315.4|1314.2|1210
1629468600000|2021-08-20 14:10:00|1315.6|1314.4|1313.3|1312.1|1316.1|1314.9|1312.1|1310.9|1067
1629468900000|2021-08-20 14:15:00|1313.2|1312|1312.1|1310.9|1313.3|1312.1|1309.6|1308.4|939
1629469200000|2021-08-20 14:20:00|1311.8|1310.6|1312.4|1311.2|1312.8|1311.6|1311.3|1310.1|734
1629469500000|2021-08-20 14:25:00|1312.1|1310.9|1310.4|1309.2|1312.4|1311.2|1307.9|1306.7|2023
1629469800000|2021-08-20 14:30:00|1310.6|1309.4|1308.9|1307.7|1310.6|1309.4|1308.1|1306.9|882
1629470100000|2021-08-20 14:35:00|1309.2|1308|1311.2|1310|1312.7|1311.5|1308.7|1307.5|1148
1629470400000|2021-08-20 14:40:00|1310.9|1309.7|1313.5|1312.3|1313.9|1312.7|1309.9|1308.7|580
1629470700000|2021-08-20 14:45:00|1313.4|1312.2|1311.7|1310.5|1313.4|1312.2|1310.5|1309.3|595
1629471000000|2021-08-20 14:50:00|1311.4|1310.2|1310.9|1309.7|1311.4|1310.2|1310.1|1308.9|436
1629471300000|2021-08-20 14:55:00|1310.7|1309.5|1310.7|1309.5|1312.2|1311|1310.5|1309.3|333
1629471600000|2021-08-20 15:00:00|1310.8|1309.6|1310.9|1309.7|1311.4|1310.2|1309.9|1308.7|545
1629471900000|2021-08-20 15:05:00|1310.4|1309.2|1313.7|1312.5|1314.9|1313.7|1309.7|1308.5|631
1629472200000|2021-08-20 15:10:00|1313.4|1312.2|1313.2|1312|1314.2|1313|1312.9|1311.7|268
1629472500000|2021-08-20 15:15:00|1313|1311.8|1312.4|1311.2|1313.3|1312.1|1312.1|1310.9|315
1629472800000|2021-08-20 15:20:00|1312.2|1311|1311.7|1310.5|1312.4|1311.2|1311.4|1310.2|277
1629473100000|2021-08-20 15:25:00|1311.4|1310.2|1311.4|1310.2|1311.9|1310.7|1311.2|1310|225
1629473400000|2021-08-20 15:30:00|1311.3|1310.1|1308.4|1307.2|1311.4|1310.2|1308.4|1307.2|388
1629473700000|2021-08-20 15:35:00|1308.3|1307.1|1309.2|1308|1309.3|1308.1|1307.9|1306.7|337
1629474000000|2021-08-20 15:40:00|1309.3|1308.1|1307.9|1306.7|1309.4|1308.2|1307.9|1306.7|502
1629474300000|2021-08-20 15:45:00|1308.1|1306.9|1305.2|1304|1308.2|1307|1305.1|1303.9|1030
1629474600000|2021-08-20 15:50:00|1305.1|1303.9|1308|1306.8|1308.6|1307.4|1305.1|1303.9|608
1629474900000|2021-08-20 15:55:00|1308.1|1306.9|1310.6|1309.4|1310.9|1309.7|1306.6|1305.4|518
1629475200000|2021-08-20 16:00:00|1310.4|1309.2|1313.5|1312.3|1314.4|1313.2|1309.8|1308.6|994
1629475500000|2021-08-20 16:05:00|1313.9|1312.7|1312|1310.8|1315.1|1313.9|1311.6|1310.4|723
1629475800000|2021-08-20 16:10:00|1312.1|1310.9|1311.3|1310.1|1312.1|1310.9|1310.9|1309.7|283
1629476100000|2021-08-20 16:15:00|1311.2|1310|1309.7|1308.5|1312.4|1311.2|1309.3|1308.1|428
1629476400000|2021-08-20 16:20:00|1309.8|1308.6|1310.7|1309.5|1311.2|1310|1309.4|1308.2|277
1629476700000|2021-08-20 16:25:00|1310.8|1309.6|1311.9|1310.7|1312.9|1311.7|1310.4|1309.2|274
1629477000000|2021-08-20 16:30:00|1311.8|1310.6|1312.7|1311.5|1313.1|1311.9|1311.2|1310|535
1629477300000|2021-08-20 16:35:00|1312.8|1311.6|1309.9|1308.7|1313.4|1312.2|1309.9|1308.7|391
1629477600000|2021-08-20 16:40:00|1309.8|1308.6|1308.9|1307.7|1309.9|1308.7|1308.7|1307.5|286
1629477900000|2021-08-20 16:45:00|1308.8|1307.6|1305.7|1304.5|1309.4|1308.2|1305.6|1304.4|572
1629478200000|2021-08-20 16:50:00|1305.8|1304.6|1301.4|1300.2|1306.6|1305.4|1300.9|1299.7|1443
1629478500000|2021-08-20 16:55:00|1301.6|1300.4|1297.4|1296.2|1301.7|1300.5|1297.4|1296.2|1062
1629478800000|2021-08-20 17:00:00|1297.6|1296.4|1299.2|1298|1300.9|1299.7|1297.4|1296.2|847
1629479100000|2021-08-20 17:05:00|1298.9|1297.7|1296.7|1295.5|1299.6|1298.4|1295.9|1294.7|728
1629479400000|2021-08-20 17:10:00|1296.6|1295.4|1288.7|1287.5|1297.2|1296|1288.4|1287.2|1753
1629479700000|2021-08-20 17:15:00|1288.9|1287.7|1286.4|1285.2|1290.6|1289.4|1285.4|1284.2|2299
1629480000000|2021-08-20 17:20:00|1286.7|1285.5|1285.9|1284.7|1286.9|1285.7|1283.4|1282.2|1580
1629480300000|2021-08-20 17:25:00|1285.7|1284.5|1283.2|1282|1286.9|1285.7|1283|1281.8|921
1629480600000|2021-08-20 17:30:00|1283.3|1282.1|1281.2|1280|1285.4|1284.2|1280.2|1279|1427
1629480900000|2021-08-20 17:35:00|1281.4|1280.2|1284.4|1283.2|1284.9|1283.7|1280.4|1279.2|1123
1629481200000|2021-08-20 17:40:00|1284.2|1283|1282.7|1281.5|1284.8|1283.6|1282.2|1281|1021
1629481500000|2021-08-20 17:45:00|1282.9|1281.7|1283.2|1282|1284.9|1283.7|1282.4|1281.2|776
1629481800000|2021-08-20 17:50:00|1283.3|1282.1|1287.9|1286.7|1287.9|1286.7|1282.7|1281.5|1238
1629482100000|2021-08-20 17:55:00|1287.8|1286.6|1287.9|1286.7|1288.4|1287.2|1285.6|1284.4|705
1629482400000|2021-08-20 18:00:00|1287.7|1286.5|1288.2|1287|1288.9|1287.7|1286.7|1285.5|1138
1629482700000|2021-08-20 18:05:00|1288.1|1286.9|1293.2|1292|1293.6|1292.4|1288.1|1286.9|1777
1629483000000|2021-08-20 18:10:00|1292.9|1291.7|1293.7|1292.5|1295.1|1293.9|1291.4|1290.2|1911
1629483300000|2021-08-20 18:15:00|1293.6|1292.4|1295|1293.8|1295.1|1293.9|1290.9|1289.7|988
1629676800000|2021-08-23 00:00:00|1291.2|1290|1296.7|1295.5|1299|1297.8|1289.8|1288.6|1681
1629677100000|2021-08-23 00:05:00|1296.8|1295.6|1298.8|1297.6|1299.3|1298.1|1296.8|1295.6|392
1629677400000|2021-08-23 00:10:00|1299|1297.8|1300.7|1299.5|1301|1299.8|1298.5|1297.3|229
1629677700000|2021-08-23 00:15:00|1300.8|1299.6|1300.9|1299.7|1302.5|1301.3|1300.8|1299.6|268
1629678000000|2021-08-23 00:20:00|1301|1299.8|1300|1298.8|1301.2|1300|1299|1297.8|179
1629678300000|2021-08-23 00:25:00|1299.8|1298.6|1300.8|1299.6|1301.4|1300.2|1299.8|1298.6|121
1629678600000|2021-08-23 00:30:00|1301|1299.8|1302|1300.8|1302.3|1301.1|1301|1299.8|168
1629678900000|2021-08-23 00:35:00|1301.8|1300.6|1300.9|1299.7|1302|1300.8|1300.8|1299.6|108
1629679200000|2021-08-23 00:40:00|1301|1299.8|1302|1300.8|1302.7|1301.5|1300.8|1299.6|132
1629679500000|2021-08-23 00:45:00|1302.1|1300.9|1302.1|1300.9|1302.7|1301.5|1302|1300.8|54
1629679800000|2021-08-23 00:50:00|1301.8|1300.6|1301.5|1300.3|1302|1300.8|1300.8|1299.6|148
1629680100000|2021-08-23 00:55:00|1301.2|1300|1301.5|1300.3|1301.8|1300.6|1301.2|1300|115
1629680400000|2021-08-23 01:00:00|1301.4|1300.2|1304.1|1302.9|1304.1|1302.9|1301.3|1300.1|430
1629680700000|2021-08-23 01:05:00|1304.3|1303.1|1305|1303.8|1305.3|1304.1|1304|1302.8|246
1629681000000|2021-08-23 01:10:00|1304.8|1303.6|1304.3|1303.1|1305.2|1304|1304.2|1303|322
1629681300000|2021-08-23 01:15:00|1304.2|1303|1304.7|1303.5|1304.7|1303.5|1302.3|1301.1|218
1629681600000|2021-08-23 01:20:00|1304.3|1303.1|1304.6|1303.4|1304.8|1303.6|1304|1302.8|101
1629681900000|2021-08-23 01:25:00|1304.7|1303.5|1305.5|1304.3|1305.7|1304.5|1304.5|1303.3|216
1629682200000|2021-08-23 01:30:00|1305.3|1304.1|1304|1302.8|1305.3|1304.1|1304|1302.8|130
1629682500000|2021-08-23 01:35:00|1304.2|1303|1303.5|1302.3|1304.3|1303.1|1303|1301.8|134
1629682800000|2021-08-23 01:40:00|1303.6|1302.4|1305.7|1304.5|1305.8|1304.6|1303.3|1302.1|238
1629683100000|2021-08-23 01:45:00|1305.5|1304.3|1306|1304.8|1306|1304.8|1304.8|1303.6|259
1629683400000|2021-08-23 01:50:00|1305.8|1304.6|1306|1304.8|1306.4|1305.2|1305.5|1304.3|329
1629683700000|2021-08-23 01:55:00|1305.8|1304.6|1305.3|1304.1|1305.8|1304.6|1304.9|1303.7|50
1629684000000|2021-08-23 02:00:00|1305.2|1304|1305.8|1304.6|1305.8|1304.6|1304.1|1302.9|131
1629684300000|2021-08-23 02:05:00|1305.7|1304.5|1304.6|1303.4|1306|1304.8|1304.6|1303.4|85
1629684600000|2021-08-23 02:10:00|1304.5|1303.3|1305.4|1304.2|1305.8|1304.6|1304.5|1303.3|70
1629684900000|2021-08-23 02:15:00|1305.2|1304|1303.8|1302.6|1305.5|1304.3|1303.8|1302.6|84
1629685200000|2021-08-23 02:20:00|1303.6|1302.4|1303.7|1302.5|1303.8|1302.6|1303.6|1302.4|25
1629685500000|2021-08-23 02:25:00|1303.6|1302.4|1304.3|1303.1|1304.3|1303.1|1303.6|1302.4|21
1629685800000|2021-08-23 02:30:00|1304.5|1303.3|1303.5|1302.3|1304.8|1303.6|1303.5|1302.3|28
1629686100000|2021-08-23 02:35:00|1303.6|1302.4|1304.5|1303.3|1304.5|1303.3|1303.6|1302.4|41
1629686400000|2021-08-23 02:40:00|1304.4|1303.2|1303.5|1302.3|1304.5|1303.3|1303.3|1302.1|19
1629686700000|2021-08-23 02:45:00|1303.6|1302.4|1305|1303.8|1305.2|1304|1302.8|1301.6|216
1629687000000|2021-08-23 02:50:00|1305.1|1303.9|1305.4|1304.2|1305.5|1304.3|1304.7|1303.5|75
1629687300000|2021-08-23 02:55:00|1305.3|1304.1|1305.3|1304.1|1305.5|1304.3|1304.3|1303.1|68
1629687600000|2021-08-23 03:00:00|1305.5|1304.3|1307.8|1306.6|1307.8|1306.6|1305.5|1304.3|328
1629687900000|2021-08-23 03:05:00|1307.5|1306.3|1307.8|1306.6|1307.8|1306.6|1307.2|1306|228
1629688200000|2021-08-23 03:10:00|1307.3|1306.1|1307.7|1306.5|1307.8|1306.6|1306.7|1305.5|105
1629688500000|2021-08-23 03:15:00|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1306.6|1305.4|96
1629688800000|2021-08-23 03:20:00|1307.7|1306.5|1308.5|1307.3|1308.5|1307.3|1307.6|1306.4|327
1629689100000|2021-08-23 03:25:00|1308.4|1307.2|1307.8|1306.6|1308.4|1307.2|1307.3|1306.1|376
1629689400000|2021-08-23 03:30:00|1307.7|1306.5|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|11
1629689700000|2021-08-23 03:35:00|1307.7|1306.5|1308|1306.8|1308|1306.8|1307.7|1306.5|28
1629690000000|2021-08-23 03:40:00|1308.1|1306.9|1308|1306.8|1308.3|1307.1|1308|1306.8|17
1629690300000|2021-08-23 03:45:00|1308.1|1306.9|1307.5|1306.3|1308.1|1306.9|1307.5|1306.3|20
1629690600000|2021-08-23 03:50:00|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.5|1306.3|6
1629690900000|2021-08-23 03:55:00|1307.7|1306.5|1307.4|1306.2|1307.7|1306.5|1307.3|1306.1|13
1629691200000|2021-08-23 04:00:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.1|1305.9|66
1629691500000|2021-08-23 04:05:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629691800000|2021-08-23 04:10:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|5
1629692100000|2021-08-23 04:15:00|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|9
1629692400000|2021-08-23 04:20:00|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|17
1629692700000|2021-08-23 04:25:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|44
1629693000000|2021-08-23 04:30:00|1307.4|1306.2|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|15
1629693300000|2021-08-23 04:35:00|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.1|1305.9|8
1629693600000|2021-08-23 04:40:00|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|8
1629693900000|2021-08-23 04:45:00|1307.3|1306.1|1307.8|1306.6|1307.9|1306.7|1307.1|1305.9|31
1629694200000|2021-08-23 04:50:00|1307.9|1306.7|1307.4|1306.2|1307.9|1306.7|1307.3|1306.1|28
1629694500000|2021-08-23 04:55:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1629694800000|2021-08-23 05:00:00|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.1|1305.9|27
1629695100000|2021-08-23 05:05:00|1307.2|1306|1307.1|1305.9|1307.2|1306|1306.8|1305.6|15
1629695400000|2021-08-23 05:10:00|1307.3|1306.1|1307.4|1306.2|1307.5|1306.3|1307.2|1306|37
1629695700000|2021-08-23 05:15:00|1307.3|1306.1|1307.3|1306.1|1307.5|1306.3|1307.2|1306|6
1629696000000|2021-08-23 05:20:00|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|8
1629696300000|2021-08-23 05:25:00|1307.1|1305.9|1307.2|1306|1307.3|1306.1|1307|1305.8|20
1629696600000|2021-08-23 05:30:00|1307.1|1305.9|1308.3|1307.1|1308.4|1307.2|1307.1|1305.9|99
1629696900000|2021-08-23 05:35:00|1308.4|1307.2|1308.3|1307.1|1308.8|1307.6|1308.3|1307.1|63
1629697200000|2021-08-23 05:40:00|1308|1306.8|1307.5|1306.3|1308|1306.8|1307.3|1306.1|29
1629697500000|2021-08-23 05:45:00|1307.4|1306.2|1307.8|1306.6|1307.8|1306.6|1307.1|1305.9|63
1629697800000|2021-08-23 05:50:00|1307.6|1306.4|1308.1|1306.9|1308.4|1307.2|1307.5|1306.3|91
1629698100000|2021-08-23 05:55:00|1308.2|1307|1307.5|1306.3|1308.2|1307|1307.2|1306|47
1629698400000|2021-08-23 06:00:00|1307.8|1306.6|1307.5|1306.3|1307.8|1306.6|1307.1|1305.9|32
1629698700000|2021-08-23 06:05:00|1307.8|1306.6|1308.5|1307.3|1308.7|1307.5|1307.8|1306.6|67
1629699000000|2021-08-23 06:10:00|1308.6|1307.4|1308.2|1307|1308.8|1307.6|1308.2|1307|72
1629699300000|2021-08-23 06:15:00|1308.3|1307.1|1309.5|1308.3|1309.8|1308.6|1308.3|1307.1|240
1629699600000|2021-08-23 06:20:00|1309.4|1308.2|1309.7|1308.5|1310.5|1309.3|1309.4|1308.2|94
1629699900000|2021-08-23 06:25:00|1309.8|1308.6|1310.8|1309.6|1310.8|1309.6|1309.4|1308.2|339
1629700200000|2021-08-23 06:30:00|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.1|1308.9|266
1629700500000|2021-08-23 06:35:00|1310.9|1309.7|1309.1|1307.9|1311|1309.8|1309|1307.8|160
1629700800000|2021-08-23 06:40:00|1309.2|1308|1309.5|1308.3|1309.8|1308.6|1308.8|1307.6|139
1629701100000|2021-08-23 06:45:00|1309.4|1308.2|1309.5|1308.3|1309.8|1308.6|1309|1307.8|44
1629701400000|2021-08-23 06:50:00|1309.4|1308.2|1309.3|1308.1|1310.3|1309.1|1309.1|1307.9|43
1629701700000|2021-08-23 06:55:00|1309.5|1308.3|1307.8|1306.6|1309.5|1308.3|1307.8|1306.6|52
1629702000000|2021-08-23 07:00:00|1307.7|1306.5|1307.2|1306|1307.8|1306.6|1307.1|1305.9|73
1629702300000|2021-08-23 07:05:00|1307.3|1306.1|1306.5|1305.3|1307.4|1306.2|1306.5|1305.3|107
1629702600000|2021-08-23 07:10:00|1306.6|1305.4|1306|1304.8|1306.7|1305.5|1306|1304.8|134
1629702900000|2021-08-23 07:15:00|1306.2|1305|1306.4|1305.2|1306.5|1305.3|1306|1304.8|29
1629703200000|2021-08-23 07:20:00|1306.1|1304.9|1306.5|1305.3|1306.6|1305.4|1306.1|1304.9|62
1629703500000|2021-08-23 07:25:00|1306.3|1305.1|1306.4|1305.2|1306.5|1305.3|1306|1304.8|81
1629703800000|2021-08-23 07:30:00|1306.3|1305.1|1308.9|1307.7|1308.9|1307.7|1306|1304.8|126
1629704100000|2021-08-23 07:35:00|1309|1307.8|1308.1|1306.9|1309.5|1308.3|1307.8|1306.6|57
1629704400000|2021-08-23 07:40:00|1308.2|1307|1308.3|1307.1|1308.5|1307.3|1307.5|1306.3|24
1629704700000|2021-08-23 07:45:00|1308.1|1306.9|1309.6|1308.4|1309.7|1308.5|1308|1306.8|90
1629705000000|2021-08-23 07:50:00|1309.5|1308.3|1308.6|1307.4|1309.5|1308.3|1308.6|1307.4|23
1629705300000|2021-08-23 07:55:00|1308.7|1307.5|1309.4|1308.2|1309.5|1308.3|1308.6|1307.4|28
1629705600000|2021-08-23 08:00:00|1309.3|1308.1|1308.4|1307.2|1309.5|1308.3|1308.4|1307.2|27
1629705900000|2021-08-23 08:05:00|1308.5|1307.3|1307.5|1306.3|1308.5|1307.3|1307|1305.8|47
1629706200000|2021-08-23 08:10:00|1307.6|1306.4|1307.1|1305.9|1307.8|1306.6|1307.1|1305.9|29
1629706500000|2021-08-23 08:15:00|1307.3|1306.1|1307.8|1306.6|1307.8|1306.6|1307.2|1306|38
1629706800000|2021-08-23 08:20:00|1307.7|1306.5|1307.2|1306|1307.8|1306.6|1307|1305.8|40
1629707100000|2021-08-23 08:25:00|1307.3|1306.1|1307.4|1306.2|1307.8|1306.6|1306.1|1304.9|185
1629707400000|2021-08-23 08:30:00|1307.5|1306.3|1308.9|1307.7|1308.9|1307.7|1306.5|1305.3|80
1629707700000|2021-08-23 08:35:00|1309|1307.8|1309.8|1308.6|1309.8|1308.6|1309|1307.8|155
1629708000000|2021-08-23 08:40:00|1310.3|1309.1|1310.7|1309.5|1310.8|1309.6|1309.8|1308.6|177
1629708300000|2021-08-23 08:45:00|1310.5|1309.3|1311.5|1310.3|1311.6|1310.4|1310.3|1309.1|151
1629708600000|2021-08-23 08:50:00|1311.3|1310.1|1310.2|1309|1311.5|1310.3|1308.7|1307.5|118
1629708900000|2021-08-23 08:55:00|1310|1308.8|1309.5|1308.3|1310.7|1309.5|1309.3|1308.1|53
1629709200000|2021-08-23 09:00:00|1309.4|1308.2|1309.8|1308.6|1310.5|1309.3|1308.8|1307.6|54
1629709500000|2021-08-23 09:05:00|1309.9|1308.7|1310.3|1309.1|1310.5|1309.3|1309.7|1308.5|21
1629709800000|2021-08-23 09:10:00|1310.4|1309.2|1310.9|1309.7|1311.5|1310.3|1310.4|1309.2|107
1629710100000|2021-08-23 09:15:00|1311|1309.8|1311.3|1310.1|1311.5|1310.3|1310.8|1309.6|45
1629710400000|2021-08-23 09:20:00|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.1|1309.9|3
1629710700000|2021-08-23 09:25:00|1311.4|1310.2|1309.8|1308.6|1311.8|1310.6|1309.8|1308.6|146
1629711000000|2021-08-23 09:30:00|1309.9|1308.7|1309.1|1307.9|1310.1|1308.9|1309.1|1307.9|33
1629711300000|2021-08-23 09:35:00|1309.3|1308.1|1310.3|1309.1|1310.8|1309.6|1309.3|1308.1|141
1629711600000|2021-08-23 09:40:00|1310.2|1309|1309.4|1308.2|1310.2|1309|1309.2|1308|33
1629711900000|2021-08-23 09:45:00|1309.5|1308.3|1311.2|1310|1311.4|1310.2|1309.4|1308.2|50
1629712200000|2021-08-23 09:50:00|1311.3|1310.1|1310.7|1309.5|1311.8|1310.6|1310.6|1309.4|23
1629712500000|2021-08-23 09:55:00|1310.8|1309.6|1310.5|1309.3|1311|1309.8|1310.2|1309|27
1629712800000|2021-08-23 10:00:00|1310.4|1309.2|1309|1307.8|1310.8|1309.6|1308.9|1307.7|41
1629713100000|2021-08-23 10:05:00|1308.9|1307.7|1308.3|1307.1|1309|1307.8|1308.2|1307|53
1629713400000|2021-08-23 10:10:00|1308.4|1307.2|1307.8|1306.6|1308.4|1307.2|1307.5|1306.3|41
1629713700000|2021-08-23 10:15:00|1307.9|1306.7|1307.8|1306.6|1308.7|1307.5|1307.8|1306.6|23
1629714000000|2021-08-23 10:20:00|1308|1306.8|1308.2|1307|1308.7|1307.5|1307.8|1306.6|18
1629714300000|2021-08-23 10:25:00|1308.1|1306.9|1307|1305.8|1308.5|1307.3|1307|1305.8|61
1629714600000|2021-08-23 10:30:00|1307.2|1306|1306.9|1305.7|1307.4|1306.2|1306.5|1305.3|46
1629714900000|2021-08-23 10:35:00|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306|1304.8|68
1629715200000|2021-08-23 10:40:00|1306.6|1305.4|1306.8|1305.6|1306.8|1305.6|1306.4|1305.2|47
1629715500000|2021-08-23 10:45:00|1307|1305.8|1307.3|1306.1|1307.5|1306.3|1306.9|1305.7|42
1629715800000|2021-08-23 10:50:00|1307.5|1306.3|1307.8|1306.6|1307.9|1306.7|1307|1305.8|32
1629716100000|2021-08-23 10:55:00|1307.7|1306.5|1307.4|1306.2|1308.5|1307.3|1307.4|1306.2|37
1629716400000|2021-08-23 11:00:00|1307.5|1306.3|1308.5|1307.3|1308.7|1307.5|1307.5|1306.3|37
1629716700000|2021-08-23 11:05:00|1308.6|1307.4|1309.9|1308.7|1310|1308.8|1308.1|1306.9|28
1629717000000|2021-08-23 11:10:00|1310|1308.8|1308.3|1307.1|1310|1308.8|1308.3|1307.1|60
1629717300000|2021-08-23 11:15:00|1308.7|1307.5|1308.2|1307|1308.9|1307.7|1307.9|1306.7|32
1629717600000|2021-08-23 11:20:00|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1307.6|1306.4|19
1629717900000|2021-08-23 11:25:00|1308.4|1307.2|1307.1|1305.9|1308.8|1307.6|1307|1305.8|54
1629718200000|2021-08-23 11:30:00|1307.2|1306|1308|1306.8|1308|1306.8|1306.8|1305.6|60
1629718500000|2021-08-23 11:35:00|1307.8|1306.6|1307.3|1306.1|1308|1306.8|1307.1|1305.9|60
1629718800000|2021-08-23 11:40:00|1307.4|1306.2|1307|1305.8|1307.4|1306.2|1306.1|1304.9|87
1629719100000|2021-08-23 11:45:00|1307.1|1305.9|1306.8|1305.6|1307.2|1306|1306.4|1305.2|69
1629719400000|2021-08-23 11:50:00|1306.9|1305.7|1306.5|1305.3|1306.9|1305.7|1305.8|1304.6|52
1629719700000|2021-08-23 11:55:00|1306.6|1305.4|1306.3|1305.1|1306.7|1305.5|1306.3|1305.1|44
1629720000000|2021-08-23 12:00:00|1306.4|1305.2|1305.5|1304.3|1306.6|1305.4|1305.3|1304.1|153
1629720300000|2021-08-23 12:05:00|1305.6|1304.4|1305.2|1304|1305.6|1304.4|1304.8|1303.6|288
1629720600000|2021-08-23 12:10:00|1305.3|1304.1|1303.9|1302.7|1305.3|1304.1|1303.4|1302.2|146
1629720900000|2021-08-23 12:15:00|1304|1302.8|1305.2|1304|1305.2|1304|1303.5|1302.3|141
1629721200000|2021-08-23 12:20:00|1305.1|1303.9|1304.7|1303.5|1305.1|1303.9|1304.2|1303|81
1629721500000|2021-08-23 12:25:00|1304.8|1303.6|1306.4|1305.2|1306.8|1305.6|1304.6|1303.4|236
1629721800000|2021-08-23 12:30:00|1306.5|1305.3|1306.3|1305.1|1306.7|1305.5|1306|1304.8|123
1629722100000|2021-08-23 12:35:00|1306.4|1305.2|1306.5|1305.3|1307|1305.8|1306.1|1304.9|125
1629722400000|2021-08-23 12:40:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.3|1305.1|74
1629725400000|2021-08-23 13:30:00|1306.8|1305.6|1310.3|1309.1|1311.2|1310|1305.2|1304|2360
1629725700000|2021-08-23 13:35:00|1310.2|1309|1306.8|1305.6|1310.2|1309|1303.8|1302.6|1770
1629726000000|2021-08-23 13:40:00|1307.4|1306.2|1306.8|1305.6|1309.1|1307.9|1306.1|1304.9|822
1629726300000|2021-08-23 13:45:00|1306.9|1305.7|1303.7|1302.5|1308.3|1307.1|1303.4|1302.2|1273
1629726600000|2021-08-23 13:50:00|1303.5|1302.3|1301.9|1300.7|1305.4|1304.2|1301.5|1300.3|996
1629726900000|2021-08-23 13:55:00|1302|1300.8|1302.9|1301.7|1303.3|1302.1|1300.4|1299.2|915
1629727200000|2021-08-23 14:00:00|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1299.7|1298.5|801
1629727500000|2021-08-23 14:05:00|1302|1300.8|1303.7|1302.5|1303.9|1302.7|1301.7|1300.5|784
1629727800000|2021-08-23 14:10:00|1303.9|1302.7|1303.9|1302.7|1305.9|1304.7|1303.7|1302.5|730
1629728100000|2021-08-23 14:15:00|1303.8|1302.6|1302.2|1301|1305.7|1304.5|1302.2|1301|433
1629728400000|2021-08-23 14:20:00|1302.1|1300.9|1302.2|1301|1302.9|1301.7|1299.7|1298.5|1077
1629728700000|2021-08-23 14:25:00|1302.4|1301.2|1300.2|1299|1302.4|1301.2|1299.9|1298.7|496
1629729000000|2021-08-23 14:30:00|1300.4|1299.2|1300.7|1299.5|1301.4|1300.2|1300.2|1299|1049
1629729300000|2021-08-23 14:35:00|1300.4|1299.2|1298.9|1297.7|1300.7|1299.5|1298.7|1297.5|662
1629729600000|2021-08-23 14:40:00|1299.2|1298|1297.1|1295.9|1300.2|1299|1296|1294.8|1317
1629729900000|2021-08-23 14:45:00|1296.8|1295.6|1295.5|1294.3|1297.3|1296.1|1295.5|1294.3|764
1629730200000|2021-08-23 14:50:00|1295.7|1294.5|1297.5|1296.3|1297.6|1296.4|1295.5|1294.3|657
1629730500000|2021-08-23 14:55:00|1298|1296.8|1297.8|1296.6|1298.5|1297.3|1297.6|1296.4|454
1629730800000|2021-08-23 15:00:00|1298|1296.8|1295|1293.8|1298|1296.8|1293.6|1292.4|861
1629731100000|2021-08-23 15:05:00|1295.1|1293.9|1296.8|1295.6|1297.6|1296.4|1295.1|1293.9|457
1629731400000|2021-08-23 15:10:00|1297|1295.8|1295.3|1294.1|1297|1295.8|1294.1|1292.9|361
1629731700000|2021-08-23 15:15:00|1295.2|1294|1297|1295.8|1297.3|1296.1|1295.1|1293.9|547
1629732000000|2021-08-23 15:20:00|1297.3|1296.1|1298.7|1297.5|1299.5|1298.3|1296.8|1295.6|703
1629732300000|2021-08-23 15:25:00|1298.6|1297.4|1301|1299.8|1302|1300.8|1298.3|1297.1|964
1629732600000|2021-08-23 15:30:00|1300.9|1299.7|1300.9|1299.7|1302.2|1301|1300.7|1299.5|320
1629732900000|2021-08-23 15:35:00|1300.8|1299.6|1301.8|1300.6|1302.4|1301.2|1299.4|1298.2|369
1629733200000|2021-08-23 15:40:00|1301.9|1300.7|1299.1|1297.9|1301.9|1300.7|1299.1|1297.9|336
1629733500000|2021-08-23 15:45:00|1299.2|1298|1299|1297.8|1299.7|1298.5|1298.5|1297.3|269
1629733800000|2021-08-23 15:50:00|1298.9|1297.7|1299.7|1298.5|1300.4|1299.2|1298.7|1297.5|285
1629734100000|2021-08-23 15:55:00|1299.6|1298.4|1300.3|1299.1|1300.5|1299.3|1298.4|1297.2|343
1629734400000|2021-08-23 16:00:00|1300.4|1299.2|1300.6|1299.4|1301.9|1300.7|1300|1298.8|545
1629734700000|2021-08-23 16:05:00|1300.7|1299.5|1300.8|1299.6|1301.2|1300|1300.2|1299|330
1629735000000|2021-08-23 16:10:00|1300.9|1299.7|1299.8|1298.6|1300.9|1299.7|1299.1|1297.9|213
1629735300000|2021-08-23 16:15:00|1299.9|1298.7|1298.7|1297.5|1299.9|1298.7|1298.2|1297|333
1629735600000|2021-08-23 16:20:00|1298.5|1297.3|1297.9|1296.7|1298.5|1297.3|1296.7|1295.5|588
1629735900000|2021-08-23 16:25:00|1298.2|1297|1298.3|1297.1|1298.7|1297.5|1296.9|1295.7|339
1629736200000|2021-08-23 16:30:00|1298.5|1297.3|1297.7|1296.5|1298.9|1297.7|1297.4|1296.2|295
1629736500000|2021-08-23 16:35:00|1297.9|1296.7|1298.7|1297.5|1299.2|1298|1297.7|1296.5|190
1629736800000|2021-08-23 16:40:00|1298.8|1297.6|1298.7|1297.5|1300.2|1299|1298.2|1297|258
1629737100000|2021-08-23 16:45:00|1298.4|1297.2|1298.5|1297.3|1298.7|1297.5|1297.9|1296.7|323
1629737400000|2021-08-23 16:50:00|1298.7|1297.5|1297.7|1296.5|1299|1297.8|1297.4|1296.2|234
1629737700000|2021-08-23 16:55:00|1297.6|1296.4|1298.5|1297.3|1298.5|1297.3|1297.4|1296.2|233
1629738000000|2021-08-23 17:00:00|1298.7|1297.5|1297.5|1296.3|1298.7|1297.5|1297.5|1296.3|119
1629738300000|2021-08-23 17:05:00|1297.6|1296.4|1299.7|1298.5|1299.8|1298.6|1297.5|1296.3|207
1629738600000|2021-08-23 17:10:00|1299.8|1298.6|1300.4|1299.2|1300.7|1299.5|1299.4|1298.2|313
1629738900000|2021-08-23 17:15:00|1300.5|1299.3|1299.4|1298.2|1300.5|1299.3|1299.4|1298.2|209
1629739200000|2021-08-23 17:20:00|1299.7|1298.5|1298.4|1297.2|1299.7|1298.5|1298.4|1297.2|136
1629739500000|2021-08-23 17:25:00|1298.7|1297.5|1297.3|1296.1|1299|1297.8|1297.2|1296|354
1629739800000|2021-08-23 17:30:00|1297.4|1296.2|1297.9|1296.7|1298.7|1297.5|1296.9|1295.7|263
1629740100000|2021-08-23 17:35:00|1298.2|1297|1298.8|1297.6|1299.2|1298|1298.2|1297|181
1629740400000|2021-08-23 17:40:00|1298.7|1297.5|1298.9|1297.7|1299.3|1298.1|1298.4|1297.2|485
1629740700000|2021-08-23 17:45:00|1299|1297.8|1298.7|1297.5|1299.2|1298|1298.4|1297.2|167
1629741000000|2021-08-23 17:50:00|1298.9|1297.7|1299|1297.8|1299.7|1298.5|1298.4|1297.2|321
1629741300000|2021-08-23 17:55:00|1299.1|1297.9|1296.6|1295.4|1299.2|1298|1296.3|1295.1|332
1629741600000|2021-08-23 18:00:00|1296.7|1295.5|1297.4|1296.2|1297.9|1296.7|1296.4|1295.2|325
1629741900000|2021-08-23 18:05:00|1297.5|1296.3|1296.6|1295.4|1297.5|1296.3|1294.7|1293.5|717
1629742200000|2021-08-23 18:10:00|1296.5|1295.3|1296.4|1295.2|1296.7|1295.5|1294.9|1293.7|1681
1629742500000|2021-08-23 18:15:00|1296.2|1295|1297.8|1296.6|1299.1|1297.9|1295.9|1294.7|998
1629763200000|2021-08-24 00:00:00|1300.6|1299.4|1298.9|1297.7|1302.6|1300.6|1298.3|1297.1|324
1629763500000|2021-08-24 00:05:00|1299.2|1298|1297.7|1296.5|1299.4|1298.2|1296.9|1295.7|215
1629763800000|2021-08-24 00:10:00|1297.6|1296.4|1297.2|1296|1298.7|1297.5|1297|1295.8|74
1629764100000|2021-08-24 00:15:00|1297.3|1296.1|1296.9|1295.7|1298.2|1297|1296.6|1295.4|133
1629764400000|2021-08-24 00:20:00|1297.1|1295.9|1297.7|1296.5|1297.9|1296.7|1296.6|1295.4|59
1629764700000|2021-08-24 00:25:00|1297.6|1296.4|1296.9|1295.7|1297.7|1296.5|1296.9|1295.7|24
1629765000000|2021-08-24 00:30:00|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1295.8|1294.6|69
1629765300000|2021-08-24 00:35:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.6|1295.4|26
1629765600000|2021-08-24 00:40:00|1296.4|1295.2|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|30
1629765900000|2021-08-24 00:45:00|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.1|1294.9|12
1629766200000|2021-08-24 00:50:00|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296|1294.8|28
1629766500000|2021-08-24 00:55:00|1296.9|1295.7|1297.2|1296|1297.4|1296.2|1296.7|1295.5|31
1629766800000|2021-08-24 01:00:00|1296.7|1295.5|1298.1|1296.9|1298.4|1297.2|1296.5|1295.3|141
1629767100000|2021-08-24 01:05:00|1298|1296.8|1298.1|1296.9|1298.8|1297.6|1297.2|1296|100
1629767400000|2021-08-24 01:10:00|1298.2|1297|1298.6|1297.4|1299.2|1298|1298.2|1297|154
1629767700000|2021-08-24 01:15:00|1298.5|1297.3|1297.7|1296.5|1299.1|1297.9|1297.4|1296.2|68
1629768000000|2021-08-24 01:20:00|1297.6|1296.4|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|63
1629768300000|2021-08-24 01:25:00|1297.9|1296.7|1297.9|1296.7|1298.7|1297.5|1297.9|1296.7|39
1629768600000|2021-08-24 01:30:00|1297.8|1296.6|1298.9|1297.7|1299.2|1298|1297.5|1296.3|86
1629768900000|2021-08-24 01:35:00|1299|1297.8|1300.2|1299|1300.2|1299|1298.7|1297.5|156
1629769200000|2021-08-24 01:40:00|1300.1|1298.9|1301.9|1300.7|1301.9|1300.7|1299.9|1298.7|387
1629769500000|2021-08-24 01:45:00|1301.7|1300.5|1301.6|1300.4|1301.9|1300.7|1301.1|1299.9|134
1629769800000|2021-08-24 01:50:00|1301.7|1300.5|1302.2|1301|1302.2|1301|1301.4|1300.2|137
1629770100000|2021-08-24 01:55:00|1302.7|1301.5|1303.4|1302.2|1304.7|1303.5|1302.6|1301.4|347
1629770400000|2021-08-24 02:00:00|1303.5|1302.3|1303.3|1302.1|1303.6|1302.4|1302.1|1300.9|186
1629770700000|2021-08-24 02:05:00|1303.4|1302.2|1302.6|1301.4|1303.4|1302.2|1302|1300.8|46
1629771000000|2021-08-24 02:10:00|1302.7|1301.5|1303.9|1302.7|1303.9|1302.7|1302.4|1301.2|59
1629771300000|2021-08-24 02:15:00|1303.8|1302.6|1303.2|1302|1303.8|1302.6|1302.9|1301.7|36
1629771600000|2021-08-24 02:20:00|1303|1301.8|1303.9|1302.7|1303.9|1302.7|1302.4|1301.2|62
1629771900000|2021-08-24 02:25:00|1304|1302.8|1304.4|1303.2|1304.4|1303.2|1303.4|1302.2|88
1629772200000|2021-08-24 02:30:00|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1303.7|1302.5|72
1629772500000|2021-08-24 02:35:00|1304.4|1303.2|1305.2|1304|1305.2|1304|1304.4|1303.2|126
1629772800000|2021-08-24 02:40:00|1305.1|1303.9|1305.1|1303.9|1305.2|1304|1304.9|1303.7|62
1629773100000|2021-08-24 02:45:00|1305.2|1304|1303.9|1302.7|1305.2|1304|1303.6|1302.4|122
1629773400000|2021-08-24 02:50:00|1304.1|1302.9|1305.7|1304.5|1305.8|1304.6|1304.1|1302.9|105
1629773700000|2021-08-24 02:55:00|1305.4|1304.2|1305.3|1304.1|1305.7|1304.5|1304.8|1303.6|54
1629774000000|2021-08-24 03:00:00|1305.4|1304.2|1305.6|1304.4|1305.7|1304.5|1305.3|1304.1|17
1629774300000|2021-08-24 03:05:00|1305.7|1304.5|1306.2|1305|1306.7|1305.5|1305.4|1304.2|184
1629774600000|2021-08-24 03:10:00|1306.4|1305.2|1306.7|1305.5|1306.9|1305.7|1306.3|1305.1|81
1629774900000|2021-08-24 03:15:00|1306.6|1305.4|1307.2|1306|1307.5|1306.3|1306.4|1305.2|162
1629775200000|2021-08-24 03:20:00|1307.3|1306.1|1307.4|1306.2|1308.2|1307|1307.3|1306.1|245
1629775500000|2021-08-24 03:25:00|1307.3|1306.1|1307.7|1306.5|1307.7|1306.5|1307.2|1306|22
1629775800000|2021-08-24 03:30:00|1307.6|1306.4|1306.9|1305.7|1307.7|1306.5|1306.9|1305.7|58
1629776100000|2021-08-24 03:35:00|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.6|1305.4|17
1629776400000|2021-08-24 03:40:00|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|3
1629776700000|2021-08-24 03:45:00|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|47
1629777000000|2021-08-24 03:50:00|||||||||18
1629777300000|2021-08-24 03:55:00|1306.7|1305.5|1306|1304.8|1306.7|1305.5|1305.9|1304.7|44
1629777600000|2021-08-24 04:00:00|1306.1|1304.9|1305.5|1304.3|1306.1|1304.9|1305.4|1304.2|44
1629777900000|2021-08-24 04:05:00|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.4|1304.2|13
1629778200000|2021-08-24 04:10:00|1305.4|1304.2|1304.9|1303.7|1305.4|1304.2|1304.9|1303.7|25
1629778500000|2021-08-24 04:15:00|1304.8|1303.6|1304.6|1303.4|1304.9|1303.7|1304.6|1303.4|13
1629778800000|2021-08-24 04:20:00|1304.5|1303.3|1304.6|1303.4|1305.2|1304|1304.4|1303.2|19
1629779100000|2021-08-24 04:25:00|1304.4|1303.2|1304.3|1303.1|1304.8|1303.6|1304.1|1302.9|27
1629779400000|2021-08-24 04:30:00|1304.4|1303.2|1304.4|1303.2|1304.8|1303.6|1304.2|1303|4
1629779700000|2021-08-24 04:35:00|1304.3|1303.1|1304.9|1303.7|1305.2|1304|1304.3|1303.1|22
1629780000000|2021-08-24 04:40:00|1305|1303.8|1305.4|1304.2|1305.4|1304.2|1305|1303.8|63
1629780300000|2021-08-24 04:45:00|1305.1|1303.9|1304.5|1303.3|1305.1|1303.9|1304.5|1303.3|31
1629780600000|2021-08-24 04:50:00|1304.4|1303.2|1304.9|1303.7|1304.9|1303.7|1304.4|1303.2|11
1629780900000|2021-08-24 04:55:00|1304.8|1303.6|1304.6|1303.4|1304.8|1303.6|1304.4|1303.2|15
1629781200000|2021-08-24 05:00:00|1304.4|1303.2|1305|1303.8|1305|1303.8|1304.4|1303.2|19
1629781500000|2021-08-24 05:05:00|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|2
1629781800000|2021-08-24 05:10:00|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|2
1629782100000|2021-08-24 05:15:00|1304.7|1303.5|1304.9|1303.7|1305.2|1304|1304.7|1303.5|40
1629782400000|2021-08-24 05:20:00|1305|1303.8|1305.7|1304.5|1306.2|1305|1304.9|1303.7|23
1629782700000|2021-08-24 05:25:00|1305.8|1304.6|1305.8|1304.6|1306.1|1304.9|1305.4|1304.2|22
1629783000000|2021-08-24 05:30:00|1305.9|1304.7|1306.3|1305.1|1306.5|1305.3|1305.6|1304.4|80
1629783300000|2021-08-24 05:35:00|1306.4|1305.2|1306.7|1305.5|1306.9|1305.7|1306.4|1305.2|35
1629783600000|2021-08-24 05:40:00|1306.9|1305.7|1307.2|1306|1307.2|1306|1306.2|1305|80
1629783900000|2021-08-24 05:45:00|1307.4|1306.2|1308.1|1306.9|1308.7|1307.5|1307.2|1306|61
1629784200000|2021-08-24 05:50:00|1308|1306.8|1308|1306.8|1308.4|1307.2|1307.9|1306.7|103
1629784500000|2021-08-24 05:55:00|1307.9|1306.7|1308.3|1307.1|1308.7|1307.5|1307.9|1306.7|56
1629784800000|2021-08-24 06:00:00|1308.2|1307|1308.4|1307.2|1308.4|1307.2|1308.1|1306.9|25
1629785100000|2021-08-24 06:05:00|1308.6|1307.4|1309.3|1308.1|1309.3|1308.1|1308.4|1307.2|96
1629785400000|2021-08-24 06:10:00|1309.2|1308|1309.2|1308|1309.4|1308.2|1308.8|1307.6|46
1629785700000|2021-08-24 06:15:00|1309.1|1307.9|1309.5|1308.3|1309.6|1308.4|1309|1307.8|56
1629786000000|2021-08-24 06:20:00|1309.4|1308.2|1309.4|1308.2|1310.1|1308.9|1309.3|1308.1|32
1629786300000|2021-08-24 06:25:00|1309.6|1308.4|1309.1|1307.9|1309.6|1308.4|1308.6|1307.4|90
1629786600000|2021-08-24 06:30:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309|1307.8|54
1629786900000|2021-08-24 06:35:00|1309.5|1308.3|1309.8|1308.6|1310.4|1309.2|1309.4|1308.2|98
1629787200000|2021-08-24 06:40:00|1309.7|1308.5|1309|1307.8|1309.7|1308.5|1308.9|1307.7|22
1629787500000|2021-08-24 06:45:00|1309.2|1308|1310.1|1308.9|1310.2|1309|1309.2|1308|123
1629787800000|2021-08-24 06:50:00|1310.2|1309|1309.3|1308.1|1310.2|1309|1309.3|1308.1|40
1629788100000|2021-08-24 06:55:00|1309.2|1308|1310.1|1308.9|1310.7|1309.5|1309.2|1308|297
1629788400000|2021-08-24 07:00:00|1309.9|1308.7|1308.4|1307.2|1309.9|1308.7|1308.2|1307|252
1629788700000|2021-08-24 07:05:00|1308.7|1307.5|1308.4|1307.2|1308.9|1307.7|1308.4|1307.2|79
1629789000000|2021-08-24 07:10:00|1308.2|1307|1308.4|1307.2|1308.8|1307.6|1307.9|1306.7|52
1629789300000|2021-08-24 07:15:00|1308.6|1307.4|1308.2|1307|1308.8|1307.6|1307.9|1306.7|57
1629789600000|2021-08-24 07:20:00|1308.7|1307.5|1308.4|1307.2|1308.8|1307.6|1308.1|1306.9|135
1629789900000|2021-08-24 07:25:00|1308.1|1306.9|1308.3|1307.1|1309|1307.8|1308.1|1306.9|55
1629790200000|2021-08-24 07:30:00|1308.5|1307.3|1308.8|1307.6|1309|1307.8|1308.2|1307|32
1629790500000|2021-08-24 07:35:00|1308.9|1307.7|1309.9|1308.7|1310.2|1309|1308.9|1307.7|103
1629790800000|2021-08-24 07:40:00|1309.8|1308.6|1310.2|1309|1310.9|1309.7|1309.8|1308.6|210
1629791100000|2021-08-24 07:45:00|1310|1308.8|1308.8|1307.6|1310.2|1309|1308.6|1307.4|67
1629791400000|2021-08-24 07:50:00|1308.7|1307.5|1311.8|1310.6|1311.9|1310.7|1308.7|1307.5|268
1629791700000|2021-08-24 07:55:00|1311.7|1310.5|1313.3|1312.1|1313.9|1312.7|1311.6|1310.4|306
1629792000000|2021-08-24 08:00:00|1313.2|1312|1312.3|1311.1|1313.3|1312.1|1312.1|1310.9|48
1629792300000|2021-08-24 08:05:00|1312.4|1311.2|1312.3|1311.1|1312.6|1311.4|1311.8|1310.6|33
1629792600000|2021-08-24 08:10:00|1312.4|1311.2|1313|1311.8|1314.2|1313|1312.4|1311.2|50
1629792900000|2021-08-24 08:15:00|1312.9|1311.7|1312.4|1311.2|1312.9|1311.7|1312.1|1310.9|57
1629793200000|2021-08-24 08:20:00|1312.5|1311.3|1313.1|1311.9|1313.6|1312.4|1312.5|1311.3|114
1629793500000|2021-08-24 08:25:00|1313.4|1312.2|1311.4|1310.2|1313.4|1312.2|1311.4|1310.2|56
1629793800000|2021-08-24 08:30:00|1311.6|1310.4|1311.1|1309.9|1312.4|1311.2|1310.9|1309.7|77
1629794100000|2021-08-24 08:35:00|1311.2|1310|1310.6|1309.4|1311.4|1310.2|1310.4|1309.2|28
1629794400000|2021-08-24 08:40:00|1310.5|1309.3|1311.2|1310|1311.2|1310|1310.5|1309.3|18
1629794700000|2021-08-24 08:45:00|1310.9|1309.7|1310.6|1309.4|1311.2|1310|1310.6|1309.4|17
1629795000000|2021-08-24 08:50:00|1310.4|1309.2|1310.6|1309.4|1310.9|1309.7|1310.3|1309.1|16
1629795300000|2021-08-24 08:55:00|1310.5|1309.3|1309.7|1308.5|1310.9|1309.7|1309.5|1308.3|49
1629795600000|2021-08-24 09:00:00|1309.6|1308.4|1309.7|1308.5|1310.2|1309|1309.5|1308.3|27
1629795900000|2021-08-24 09:05:00|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|31
1629796200000|2021-08-24 09:10:00|1309.2|1308|1308.7|1307.5|1309.3|1308.1|1308.6|1307.4|47
1629796500000|2021-08-24 09:15:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.4|1307.2|17
1629796800000|2021-08-24 09:20:00|1308.8|1307.6|1309.3|1308.1|1310.2|1309|1308.8|1307.6|88
1629797100000|2021-08-24 09:25:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.1|1307.9|27
1629797400000|2021-08-24 09:30:00|1309.8|1308.6|1310.7|1309.5|1311.2|1310|1309.8|1308.6|134
1629797700000|2021-08-24 09:35:00|1310.4|1309.2|1309.4|1308.2|1310.7|1309.5|1309.4|1308.2|28
1629798000000|2021-08-24 09:40:00|1309.6|1308.4|1310.2|1309|1310.5|1309.3|1308.9|1307.7|30
1629798300000|2021-08-24 09:45:00|1310.3|1309.1|1310.4|1309.2|1310.8|1309.6|1310.3|1309.1|8
1629798600000|2021-08-24 09:50:00|1310.6|1309.4|1310.9|1309.7|1310.9|1309.7|1310.6|1309.4|9
1629798900000|2021-08-24 09:55:00|1310.6|1309.4|1309.1|1307.9|1310.9|1309.7|1308.9|1307.7|57
1629799200000|2021-08-24 10:00:00|1308.7|1307.5|1309.3|1308.1|1309.8|1308.6|1308.7|1307.5|25
1629799500000|2021-08-24 10:05:00|1309.2|1308|1309|1307.8|1309.9|1308.7|1309|1307.8|31
1629799800000|2021-08-24 10:10:00|1308.9|1307.7|1308.4|1307.2|1308.9|1307.7|1308.4|1307.2|36
1629800100000|2021-08-24 10:15:00|1308.7|1307.5|1308.7|1307.5|1308.8|1307.6|1307.9|1306.7|182
1629800400000|2021-08-24 10:20:00|1308.8|1307.6|1308.5|1307.3|1308.9|1307.7|1308.2|1307|31
1629800700000|2021-08-24 10:25:00|1308.6|1307.4|1310.3|1309.1|1310.3|1309.1|1308.6|1307.4|82
1629801000000|2021-08-24 10:30:00|1310.2|1309|1310.3|1309.1|1311|1309.8|1309.8|1308.6|148
1629801300000|2021-08-24 10:35:00|1310.4|1309.2|1310.3|1309.1|1310.9|1309.7|1310.2|1309|44
1629801600000|2021-08-24 10:40:00|1310.4|1309.2|1310.9|1309.7|1310.9|1309.7|1310.1|1308.9|31
1629801900000|2021-08-24 10:45:00|1311.5|1310.3|1311.3|1310.1|1311.6|1310.4|1310.5|1309.3|178
1629802200000|2021-08-24 10:50:00|1311.4|1310.2|1311.8|1310.6|1311.8|1310.6|1310.7|1309.5|13
1629802500000|2021-08-24 10:55:00|1311.7|1310.5|1312.5|1311.3|1312.8|1311.6|1311.2|1310|53
1629802800000|2021-08-24 11:00:00|1312.6|1311.4|1309.8|1308.6|1312.8|1311.6|1309.5|1308.3|122
1629803100000|2021-08-24 11:05:00|1309.7|1308.5|1310|1308.8|1310.4|1309.2|1309.7|1308.5|14
1629803400000|2021-08-24 11:10:00|1309.9|1308.7|1308.1|1306.9|1310.8|1309.6|1308|1306.8|288
1629803700000|2021-08-24 11:15:00|1308.2|1307|1308.5|1307.3|1309.1|1307.9|1308|1306.8|86
1629804000000|2021-08-24 11:20:00|1308.4|1307.2|1308.8|1307.6|1308.8|1307.6|1307.9|1306.7|62
1629804300000|2021-08-24 11:25:00|1309|1307.8|1307.8|1306.6|1309.1|1307.9|1307.7|1306.5|35
1629804600000|2021-08-24 11:30:00|1307.9|1306.7|1308.7|1307.5|1308.7|1307.5|1307.7|1306.5|21
1629804900000|2021-08-24 11:35:00|1308.6|1307.4|1307.4|1306.2|1308.8|1307.6|1307.2|1306|96
1629805200000|2021-08-24 11:40:00|1307.3|1306.1|1306.6|1305.4|1307.8|1306.6|1306.6|1305.4|104
1629805500000|2021-08-24 11:45:00|1306.7|1305.5|1306.8|1305.6|1307.5|1306.3|1306.5|1305.3|70
1629805800000|2021-08-24 11:50:00|1307|1305.8|1306.5|1305.3|1307.5|1306.3|1306.4|1305.2|83
1629806100000|2021-08-24 11:55:00|1306.4|1305.2|1306.7|1305.5|1307.5|1306.3|1306.4|1305.2|441
1629806400000|2021-08-24 12:00:00|1306.8|1305.6|1307.3|1306.1|1307.3|1306.1|1306.2|1305|132
1629806700000|2021-08-24 12:05:00|1307.5|1306.3|1307.3|1306.1|1307.7|1306.5|1307.3|1306.1|79
1629807000000|2021-08-24 12:10:00|1307.4|1306.2|1308.6|1307.4|1308.7|1307.5|1307.2|1306|227
1629807300000|2021-08-24 12:15:00|1308.7|1307.5|1310.1|1308.9|1310.4|1309.2|1308.7|1307.5|176
1629807600000|2021-08-24 12:20:00|1310.2|1309|1310.5|1309.3|1310.7|1309.5|1309|1307.8|96
1629807900000|2021-08-24 12:25:00|1310.6|1309.4|1311.5|1310.3|1311.5|1310.3|1309.9|1308.7|249
1629808200000|2021-08-24 12:30:00|1311.4|1310.2|1311.5|1310.3|1311.8|1310.6|1311.1|1309.9|180
1629808500000|2021-08-24 12:35:00|1311.1|1309.9|1309.5|1308.3|1311.6|1310.4|1309.5|1308.3|246
1629808800000|2021-08-24 12:40:00|1309.2|1308|1309.6|1308.4|1310.1|1308.9|1309.1|1307.9|151
1629811800000|2021-08-24 13:30:00|1310.8|1309.6|1312.5|1311.3|1313.7|1312.5|1308.8|1307.6|4163
1629812100000|2021-08-24 13:35:00|1312.6|1311.4|1316.6|1315.4|1317|1315.8|1311.1|1309.9|1460
1629812400000|2021-08-24 13:40:00|1316.9|1315.7|1323.2|1322|1323.2|1322|1316.6|1315.4|2574
1629812700000|2021-08-24 13:45:00|1323.3|1322.1|1329.5|1328.3|1331|1329.8|1323.3|1322.1|2897
1629813000000|2021-08-24 13:50:00|1329|1327.8|1326.3|1325.1|1330.9|1329.7|1326.2|1325|2152
1629813300000|2021-08-24 13:55:00|1326.4|1325.2|1325.8|1324.6|1327.7|1326.5|1325.8|1324.6|1228
1629813600000|2021-08-24 14:00:00|1325.9|1324.7|1324.5|1323.3|1328.5|1327.3|1322.9|1321.7|1436
1629813900000|2021-08-24 14:05:00|1324.3|1323.1|1325.2|1324|1326|1324.8|1324|1322.8|996
1629814200000|2021-08-24 14:10:00|1325.3|1324.1|1326.7|1325.5|1327.6|1326.4|1325.2|1324|594
1629814500000|2021-08-24 14:15:00|1326.5|1325.3|1327.6|1326.4|1327.6|1326.4|1325.2|1324|1740
1629814800000|2021-08-24 14:20:00|1327.7|1326.5|1327.3|1326.1|1328.8|1327.6|1326.7|1325.5|754
1629815100000|2021-08-24 14:25:00|1327.2|1326|1324.9|1323.7|1327.8|1326.6|1324.5|1323.3|761
1629815400000|2021-08-24 14:30:00|1325.3|1324.1|1326.7|1325.5|1326.9|1325.7|1324.4|1323.2|764
1629815700000|2021-08-24 14:35:00|1326.9|1325.7|1326.2|1325|1329.2|1328|1325.2|1324|760
1629816000000|2021-08-24 14:40:00|1326.3|1325.1|1327.2|1326|1328.7|1327.5|1326.3|1325.1|512
1629816300000|2021-08-24 14:45:00|1327.3|1326.1|1326.2|1325|1328.5|1327.3|1326|1324.8|513
1629816600000|2021-08-24 14:50:00|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1325.2|1324|479
1629816900000|2021-08-24 14:55:00|1326.1|1324.9|1327.7|1326.5|1328.1|1326.9|1326|1324.8|467
1629817200000|2021-08-24 15:00:00|1327.8|1326.6|1332|1330.8|1333|1331.8|1327.8|1326.6|1322
1629817500000|2021-08-24 15:05:00|1332.3|1331.1|1331.5|1330.3|1333|1331.8|1331|1329.8|1215
1629817800000|2021-08-24 15:10:00|1331.8|1330.6|1329.5|1328.3|1332|1330.8|1329.2|1328|642
1629818100000|2021-08-24 15:15:00|1329.2|1328|1330.7|1329.5|1331|1329.8|1329.2|1328|370
1629818400000|2021-08-24 15:20:00|1330.8|1329.6|1331.5|1330.3|1335.2|1334|1330.8|1329.6|1105
1629818700000|2021-08-24 15:25:00|1331.2|1330|1331.2|1330|1332|1330.8|1330.3|1329.1|616
1629819000000|2021-08-24 15:30:00|1331|1329.8|1333.8|1332.6|1334|1332.8|1331|1329.8|876
1629819300000|2021-08-24 15:35:00|1333.7|1332.5|1332.4|1331.2|1335|1333.8|1332.3|1331.1|706
1629819600000|2021-08-24 15:40:00|1332.5|1331.3|1331.7|1330.5|1332.5|1331.3|1330.7|1329.5|678
1629819900000|2021-08-24 15:45:00|1331.8|1330.6|1332.7|1331.5|1333.7|1332.5|1331.5|1330.3|309
1629820200000|2021-08-24 15:50:00|1332.6|1331.4|1333.2|1332|1334.2|1333|1332.6|1331.4|323
1629820500000|2021-08-24 15:55:00|1333|1331.8|1333.5|1332.3|1334|1332.8|1332.2|1331|512
1629820800000|2021-08-24 16:00:00|1333.4|1332.2|1335.2|1334|1335.3|1334.1|1333.2|1332|801
1629821100000|2021-08-24 16:05:00|1335.1|1333.9|1334.5|1333.3|1335.7|1334.5|1333.6|1332.4|481
1629821400000|2021-08-24 16:10:00|1334.3|1333.1|1335.5|1334.3|1335.7|1334.5|1333.7|1332.5|282
1629821700000|2021-08-24 16:15:00|1335.4|1334.2|1336.8|1335.6|1338|1336.8|1335.2|1334|792
1629822000000|2021-08-24 16:20:00|1336.7|1335.5|1335.5|1334.3|1337.7|1336.5|1334.7|1333.5|596
1629822300000|2021-08-24 16:25:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1334|1332.8|417
1629822600000|2021-08-24 16:30:00|1335.4|1334.2|1336.4|1335.2|1337.2|1336|1334.9|1333.7|478
1629822900000|2021-08-24 16:35:00|1336.3|1335.1|1336.9|1335.7|1337.5|1336.3|1336.3|1335.1|236
1629823200000|2021-08-24 16:40:00|1337|1335.8|1339|1337.8|1339.7|1338.5|1336.9|1335.7|409
1629823500000|2021-08-24 16:45:00|1338.9|1337.7|1339|1337.8|1340.6|1339.4|1338.9|1337.7|673
1629823800000|2021-08-24 16:50:00|1338.9|1337.7|1339|1337.8|1340.2|1339|1338.5|1337.3|524
1629824100000|2021-08-24 16:55:00|1339.1|1337.9|1336.7|1335.5|1339.5|1338.3|1336.2|1335|915
1629824400000|2021-08-24 17:00:00|1336.5|1335.3|1337.7|1336.5|1338|1336.8|1336.2|1335|569
1629824700000|2021-08-24 17:05:00|1337.9|1336.7|1337.7|1336.5|1338|1336.8|1337|1335.8|277
1629825000000|2021-08-24 17:10:00|1338|1336.8|1339.2|1338|1340|1338.8|1338|1336.8|412
1629825300000|2021-08-24 17:15:00|1339|1337.8|1339|1337.8|1339.5|1338.3|1338.5|1337.3|179
1629825600000|2021-08-24 17:20:00|1338.9|1337.7|1339.5|1338.3|1340|1338.8|1338.5|1337.3|139
1629825900000|2021-08-24 17:25:00|1339.2|1338|1338.5|1337.3|1339.5|1338.3|1338.2|1337|148
1629826200000|2021-08-24 17:30:00|1338.4|1337.2|1335.5|1334.3|1338.5|1337.3|1335.2|1334|483
1629826500000|2021-08-24 17:35:00|1335.6|1334.4|1335|1333.8|1336|1334.8|1334.7|1333.5|367
1629826800000|2021-08-24 17:40:00|1334.9|1333.7|1335.8|1334.6|1336.3|1335.1|1334.7|1333.5|283
1629827100000|2021-08-24 17:45:00|1335.7|1334.5|1335.5|1334.3|1336.6|1335.4|1335.2|1334|272
1629827400000|2021-08-24 17:50:00|1335.6|1334.4|1334.8|1333.6|1336|1334.8|1334.2|1333|375
1629827700000|2021-08-24 17:55:00|1334.7|1333.5|1334|1332.8|1335.8|1334.6|1333.7|1332.5|370
1629828000000|2021-08-24 18:00:00|1334.2|1333|1335.6|1334.4|1336.1|1334.9|1334.2|1333|375
1629828300000|2021-08-24 18:05:00|1335.8|1334.6|1337.1|1335.9|1337.5|1336.3|1335.8|1334.6|765
1629828600000|2021-08-24 18:10:00|1337|1335.8|1335.3|1334.1|1337.1|1335.9|1334.2|1333|1936
1629828900000|2021-08-24 18:15:00|1335.2|1334|1335|1333.8|1335.7|1334.5|1334.5|1333.3|1112
1629849600000|2021-08-25 00:00:00|1334|1332.8|1334.6|1333.4|1336|1334.8|1332.6|1331.4|413
1629849900000|2021-08-25 00:05:00|1334.7|1333.5|1332.9|1331.7|1335.2|1334|1332.9|1331.7|110
1629850200000|2021-08-25 00:10:00|1333.1|1331.9|1329.8|1328.6|1333.6|1332.4|1329.7|1328.5|304
1629850500000|2021-08-25 00:15:00|1329.7|1328.5|1331.5|1330.3|1331.6|1330.4|1329.7|1328.5|61
1629850800000|2021-08-25 00:20:00|1331.2|1330|1330.6|1329.4|1332|1330.8|1330.4|1329.2|75
1629851100000|2021-08-25 00:25:00|1330.5|1329.3|1329.5|1328.3|1331|1329.8|1329.5|1328.3|47
1629851400000|2021-08-25 00:30:00|1329.7|1328.5|1329.7|1328.5|1330.5|1329.3|1329.7|1328.5|55
1629851700000|2021-08-25 00:35:00|1329.5|1328.3|1330.1|1328.9|1330.2|1329|1329.4|1328.2|60
1629852000000|2021-08-25 00:40:00|1330.4|1329.2|1329.9|1328.7|1330.4|1329.2|1329.7|1328.5|62
1629852300000|2021-08-25 00:45:00|1329.7|1328.5|1329.7|1328.5|1330.5|1329.3|1329.7|1328.5|26
1629852600000|2021-08-25 00:50:00|1329.9|1328.7|1330.6|1329.4|1331.2|1330|1329.9|1328.7|66
1629852900000|2021-08-25 00:55:00|1330.2|1329|1330|1328.8|1330.5|1329.3|1330|1328.8|105
1629853200000|2021-08-25 01:00:00|1329.5|1328.3|1328|1326.8|1329.5|1328.3|1327.2|1326|262
1629853500000|2021-08-25 01:05:00|1327.9|1326.7|1327.1|1325.9|1328.2|1327|1326.2|1325|150
1629853800000|2021-08-25 01:10:00|1327|1325.8|1327|1325.8|1327.9|1326.7|1327|1325.8|106
1629854100000|2021-08-25 01:15:00|1327.1|1325.9|1327.6|1326.4|1328.1|1326.9|1327|1325.8|106
1629854400000|2021-08-25 01:20:00|1327.7|1326.5|1327.7|1326.5|1328.2|1327|1327.6|1326.4|76
1629854700000|2021-08-25 01:25:00|1327.6|1326.4|1328|1326.8|1328.2|1327|1327.5|1326.3|26
1629855000000|2021-08-25 01:30:00|1327.9|1326.7|1328.5|1327.3|1328.5|1327.3|1327.7|1326.5|39
1629855300000|2021-08-25 01:35:00|1328.6|1327.4|1328|1326.8|1329|1327.8|1328|1326.8|54
1629855600000|2021-08-25 01:40:00|1328.1|1326.9|1326.7|1325.5|1328.1|1326.9|1326.7|1325.5|100
1629855900000|2021-08-25 01:45:00|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.7|1325.5|36
1629856200000|2021-08-25 01:50:00|1326.7|1325.5|1326.9|1325.7|1327|1325.8|1326.5|1325.3|26
1629856500000|2021-08-25 01:55:00|1327|1325.8|1328.2|1327|1328.4|1327.2|1326.7|1325.5|90
1629856800000|2021-08-25 02:00:00|1328.1|1326.9|1327.4|1326.2|1328.2|1327|1326.6|1325.4|80
1629857100000|2021-08-25 02:05:00|1327.5|1326.3|1326.2|1325|1327.8|1326.6|1326|1324.8|659
1629857400000|2021-08-25 02:10:00|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326|1324.8|75
1629857700000|2021-08-25 02:15:00|1326.4|1325.2|1326.4|1325.2|1327.2|1326|1326.3|1325.1|236
1629858000000|2021-08-25 02:20:00|1326.3|1325.1|1326.4|1325.2|1326.5|1325.3|1326|1324.8|30
1629858300000|2021-08-25 02:25:00|1326.3|1325.1|1326.7|1325.5|1327.3|1326.1|1326.3|1325.1|67
1629858600000|2021-08-25 02:30:00|1326.6|1325.4|1326.9|1325.7|1327.2|1326|1326.6|1325.4|7
1629858900000|2021-08-25 02:35:00|1326.7|1325.5|1326.1|1324.9|1326.7|1325.5|1326|1324.8|99
1629859200000|2021-08-25 02:40:00|1326|1324.8|1327.2|1326|1327.4|1326.2|1326|1324.8|89
1629859500000|2021-08-25 02:45:00|1327.3|1326.1|1327.4|1326.2|1327.9|1326.7|1327.2|1326|57
1629859800000|2021-08-25 02:50:00|1327.5|1326.3|1327|1325.8|1327.8|1326.6|1326.9|1325.7|39
1629860100000|2021-08-25 02:55:00|1327.1|1325.9|1326.5|1325.3|1327.1|1325.9|1326.5|1325.3|18
1629860400000|2021-08-25 03:00:00|1326.4|1325.2|1325.9|1324.7|1326.4|1325.2|1325.7|1324.5|39
1629860700000|2021-08-25 03:05:00|1325.8|1324.6|1326.5|1325.3|1326.5|1325.3|1325.5|1324.3|45
1629861000000|2021-08-25 03:10:00|1326.7|1325.5|1326.1|1324.9|1326.7|1325.5|1326.1|1324.9|29
1629861300000|2021-08-25 03:15:00|1326|1324.8|1326.1|1324.9|1326.2|1325|1325.7|1324.5|37
1629861600000|2021-08-25 03:20:00|1326.2|1325|1325.5|1324.3|1326.2|1325|1325.4|1324.2|18
1629861900000|2021-08-25 03:25:00|1325.4|1324.2|1325.6|1324.4|1325.7|1324.5|1325.4|1324.2|29
1629862200000|2021-08-25 03:30:00|1325.7|1324.5|1326.1|1324.9|1326.1|1324.9|1325.5|1324.3|19
1629862500000|2021-08-25 03:35:00|1326|1324.8|1325.5|1324.3|1326|1324.8|1325.2|1324|44
1629862800000|2021-08-25 03:40:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|24
1629863100000|2021-08-25 03:45:00|1325.6|1324.4|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|9
1629863400000|2021-08-25 03:50:00|1325.7|1324.5|1325.9|1324.7|1326|1324.8|1325.6|1324.4|8
1629863700000|2021-08-25 03:55:00|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.7|1324.5|3
1629864000000|2021-08-25 04:00:00|1326.1|1324.9|1327|1325.8|1327.2|1326|1326.1|1324.9|69
1629864300000|2021-08-25 04:05:00|1326.9|1325.7|1327.5|1326.3|1328|1326.8|1326.7|1325.5|57
1629864600000|2021-08-25 04:10:00|1327.2|1326|1327.4|1326.2|1327.5|1326.3|1327.2|1326|12
1629864900000|2021-08-25 04:15:00|1327.2|1326|1327.2|1326|1327.6|1326.4|1327.2|1326|25
1629865200000|2021-08-25 04:20:00|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|9
1629865500000|2021-08-25 04:25:00|1327.4|1326.2|1327.1|1325.9|1327.5|1326.3|1327.1|1325.9|7
1629865800000|2021-08-25 04:30:00|1327|1325.8|1327.2|1326|1327.5|1326.3|1327|1325.8|18
1629866100000|2021-08-25 04:35:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.1|1325.9|14
1629866400000|2021-08-25 04:40:00|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|11
1629866700000|2021-08-25 04:45:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|9
1629867000000|2021-08-25 04:50:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|11
1629867300000|2021-08-25 04:55:00|1327|1325.8|1327|1325.8|1327|1325.8|1326.8|1325.6|22
1629867600000|2021-08-25 05:00:00|1326.9|1325.7|1327.4|1326.2|1327.7|1326.5|1326.9|1325.7|21
1629867900000|2021-08-25 05:05:00|1327.6|1326.4|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|10
1629868200000|2021-08-25 05:10:00|1327.4|1326.2|1327.2|1326|1327.6|1326.4|1327|1325.8|71
1629868500000|2021-08-25 05:15:00|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|41
1629868800000|2021-08-25 05:20:00|1326.8|1325.6|1328.2|1327|1328.2|1327|1326.7|1325.5|35
1629869100000|2021-08-25 05:25:00|1328|1326.8|1328.2|1327|1328.7|1327.5|1328|1326.8|47
1629869400000|2021-08-25 05:30:00|1328.3|1327.1|1328.3|1327.1|1329.2|1328|1328.2|1327|34
1629869700000|2021-08-25 05:35:00|1328.2|1327|1328.7|1327.5|1328.9|1327.7|1327.9|1326.7|27
1629870000000|2021-08-25 05:40:00|1328.6|1327.4|1328.2|1327|1328.6|1327.4|1327.7|1326.5|45
1629870300000|2021-08-25 05:45:00|1328.1|1326.9|1328.2|1327|1328.4|1327.2|1327.7|1326.5|12
1629870600000|2021-08-25 05:50:00|1328.7|1327.5|1329.2|1328|1329.2|1328|1328.5|1327.3|27
1629870900000|2021-08-25 05:55:00|1329.1|1327.9|1329.2|1328|1329.9|1328.7|1329.1|1327.9|28
1629871200000|2021-08-25 06:00:00|1329|1327.8|1328.7|1327.5|1329.4|1328.2|1328.5|1327.3|159
1629871500000|2021-08-25 06:05:00|1328.6|1327.4|1326.9|1325.7|1328.6|1327.4|1326.7|1325.5|83
1629871800000|2021-08-25 06:10:00|1327.2|1326|1327.1|1325.9|1327.7|1326.5|1327|1325.8|120
1629872100000|2021-08-25 06:15:00|1327|1325.8|1327.2|1326|1327.4|1326.2|1326.4|1325.2|147
1629872400000|2021-08-25 06:20:00|1327.3|1326.1|1326.7|1325.5|1328|1326.8|1326.7|1325.5|138
1629872700000|2021-08-25 06:25:00|1326.9|1325.7|1327.5|1326.3|1327.7|1326.5|1326.7|1325.5|208
1629873000000|2021-08-25 06:30:00|1327.3|1326.1|1326.5|1325.3|1327.3|1326.1|1326.2|1325|67
1629873300000|2021-08-25 06:35:00|1326.6|1325.4|1327|1325.8|1327|1325.8|1326.6|1325.4|21
1629873600000|2021-08-25 06:40:00|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326|1324.8|56
1629873900000|2021-08-25 06:45:00|1326.7|1325.5|1328.1|1326.9|1328.1|1326.9|1326.7|1325.5|142
1629874200000|2021-08-25 06:50:00|1328.2|1327|1328.6|1327.4|1329|1327.8|1328.1|1326.9|132
1629874500000|2021-08-25 06:55:00|1328.7|1327.5|1327.7|1326.5|1328.7|1327.5|1327.2|1326|54
1629874800000|2021-08-25 07:00:00|1327.5|1326.3|1327.9|1326.7|1328.7|1327.5|1327.2|1326|70
1629875100000|2021-08-25 07:05:00|1327.7|1326.5|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|16
1629875400000|2021-08-25 07:10:00|1327.7|1326.5|1327.1|1325.9|1327.8|1326.6|1327.1|1325.9|40
1629875700000|2021-08-25 07:15:00|1327.2|1326|1326.5|1325.3|1327.3|1326.1|1326.2|1325|43
1629876000000|2021-08-25 07:20:00|1326.6|1325.4|1327.7|1326.5|1327.9|1326.7|1326.6|1325.4|24
1629876300000|2021-08-25 07:25:00|1327.8|1326.6|1328.6|1327.4|1328.8|1327.6|1327.7|1326.5|58
1629876600000|2021-08-25 07:30:00|1328.7|1327.5|1327|1325.8|1328.7|1327.5|1326.8|1325.6|108
1629876900000|2021-08-25 07:35:00|1327.1|1325.9|1327.6|1326.4|1327.6|1326.4|1326.6|1325.4|35
1629877200000|2021-08-25 07:40:00|1327.5|1326.3|1327.6|1326.4|1327.8|1326.6|1326.7|1325.5|42
1629877500000|2021-08-25 07:45:00|1327.7|1326.5|1329.1|1327.9|1329.3|1328.1|1327.7|1326.5|21
1629877800000|2021-08-25 07:50:00|1328.9|1327.7|1328.6|1327.4|1329.1|1327.9|1328.2|1327|60
1629878100000|2021-08-25 07:55:00|1328.4|1327.2|1329.4|1328.2|1329.9|1328.7|1328.2|1327|45
1629878400000|2021-08-25 08:00:00|1329.5|1328.3|1329.2|1328|1330|1328.8|1328.7|1327.5|78
1629878700000|2021-08-25 08:05:00|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1327.8|1326.6|106
1629879000000|2021-08-25 08:10:00|1328.9|1327.7|1331.1|1329.9|1331.7|1330.5|1328.8|1327.6|117
1629879300000|2021-08-25 08:15:00|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.2|1329|104
1629879600000|2021-08-25 08:20:00|1330.7|1329.5|1329.2|1328|1330.7|1329.5|1329.1|1327.9|63
1629879900000|2021-08-25 08:25:00|1329.4|1328.2|1329.6|1328.4|1330.2|1329|1329.4|1328.2|34
1629880200000|2021-08-25 08:30:00|1329.7|1328.5|1329|1327.8|1330|1328.8|1329|1327.8|20
1629880500000|2021-08-25 08:35:00|1329.2|1328|1329.1|1327.9|1329.7|1328.5|1329|1327.8|17
1629880800000|2021-08-25 08:40:00|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1327.5|1326.3|26
1629881100000|2021-08-25 08:45:00|1328.5|1327.3|1329.2|1328|1329.2|1328|1328.4|1327.2|12
1629881400000|2021-08-25 08:50:00|1329.1|1327.9|1328.2|1327|1329.1|1327.9|1328.1|1326.9|12
1629881700000|2021-08-25 08:55:00|1328.1|1326.9|1327.6|1326.4|1328.4|1327.2|1327.4|1326.2|11
1629882000000|2021-08-25 09:00:00|1327.4|1326.2|1327.6|1326.4|1328.1|1326.9|1327.2|1326|23
1629882300000|2021-08-25 09:05:00|1327.7|1326.5|1328.2|1327|1328.9|1327.7|1327.4|1326.2|31
1629882600000|2021-08-25 09:10:00|1327.9|1326.7|1327.5|1326.3|1328.1|1326.9|1327.4|1326.2|16
1629882900000|2021-08-25 09:15:00|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.2|1326|25
1629883200000|2021-08-25 09:20:00|1327.6|1326.4|1326|1324.8|1327.6|1326.4|1325.9|1324.7|60
1629883500000|2021-08-25 09:25:00|1325.9|1324.7|1326.6|1325.4|1327.1|1325.9|1325.4|1324.2|44
1629883800000|2021-08-25 09:30:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.7|1325.5|19
1629884100000|2021-08-25 09:35:00|1326.7|1325.5|1326.2|1325|1327.1|1325.9|1326.1|1324.9|28
1629884400000|2021-08-25 09:40:00|1326.6|1325.4|1327.7|1326.5|1327.7|1326.5|1326.5|1325.3|44
1629884700000|2021-08-25 09:45:00|1327.6|1326.4|1328.4|1327.2|1328.7|1327.5|1327.6|1326.4|68
1629885000000|2021-08-25 09:50:00|1328.2|1327|1327.6|1326.4|1328.3|1327.1|1327.6|1326.4|16
1629885300000|2021-08-25 09:55:00|1327.5|1326.3|1328.4|1327.2|1328.7|1327.5|1327.5|1326.3|53
1629885600000|2021-08-25 10:00:00|1328.3|1327.1|1328.7|1327.5|1328.9|1327.7|1327.8|1326.6|37
1629885900000|2021-08-25 10:05:00|1328.6|1327.4|1328.4|1327.2|1329.7|1328.5|1327.5|1326.3|62
1629886200000|2021-08-25 10:10:00|1328.5|1327.3|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|31
1629886500000|2021-08-25 10:15:00|1327.8|1326.6|1327.7|1326.5|1328.2|1327|1327.2|1326|113
1629886800000|2021-08-25 10:20:00|1327.6|1326.4|1328.6|1327.4|1328.6|1327.4|1327.2|1326|17
1629887100000|2021-08-25 10:25:00|1328.5|1327.3|1329.7|1328.5|1330|1328.8|1328.1|1326.9|437
1629887400000|2021-08-25 10:30:00|1329.5|1328.3|1330.2|1329|1330.5|1329.3|1329.1|1327.9|47
1629887700000|2021-08-25 10:35:00|1330.1|1328.9|1329.7|1328.5|1330.1|1328.9|1329.1|1327.9|23
1629888000000|2021-08-25 10:40:00|1329.6|1328.4|1329.4|1328.2|1330.1|1328.9|1328.9|1327.7|27
1629888300000|2021-08-25 10:45:00|1329.5|1328.3|1329.9|1328.7|1330.2|1329|1328.9|1327.7|25
1629888600000|2021-08-25 10:50:00|1330|1328.8|1330.5|1329.3|1330.8|1329.6|1329.8|1328.6|64
1629888900000|2021-08-25 10:55:00|1330.6|1329.4|1331.7|1330.5|1331.7|1330.5|1330.5|1329.3|60
1629889200000|2021-08-25 11:00:00|1332|1330.8|1332.1|1330.9|1332.2|1331|1330.8|1329.6|112
1629889500000|2021-08-25 11:05:00|1332|1330.8|1331.1|1329.9|1332.1|1330.9|1330.9|1329.7|47
1629889800000|2021-08-25 11:10:00|1331|1329.8|1330.2|1329|1331.1|1329.9|1329.7|1328.5|25
1629890100000|2021-08-25 11:15:00|1330.1|1328.9|1330.9|1329.7|1331.1|1329.9|1329.7|1328.5|30
1629890400000|2021-08-25 11:20:00|1330.8|1329.6|1332.9|1331.7|1333|1331.8|1330.7|1329.5|225
1629890700000|2021-08-25 11:25:00|1332.7|1331.5|1332.3|1331.1|1333|1331.8|1331.8|1330.6|39
1629891000000|2021-08-25 11:30:00|1332.2|1331|1331|1329.8|1332.4|1331.2|1330.8|1329.6|34
1629891300000|2021-08-25 11:35:00|1331.1|1329.9|1332.9|1331.7|1333|1331.8|1331.1|1329.9|101
1629891600000|2021-08-25 11:40:00|1332.8|1331.6|1331.8|1330.6|1332.8|1331.6|1331.6|1330.4|21
1629891900000|2021-08-25 11:45:00|1332|1330.8|1331.3|1330.1|1332.2|1331|1330.9|1329.7|27
1629892200000|2021-08-25 11:50:00|1331.2|1330|1330.8|1329.6|1331.5|1330.3|1330|1328.8|75
1629892500000|2021-08-25 11:55:00|1330.7|1329.5|1331.7|1330.5|1332.5|1331.3|1330.7|1329.5|76
1629892800000|2021-08-25 12:00:00|1331.6|1330.4|1329|1327.8|1331.9|1330.7|1328.3|1327.1|212
1629893100000|2021-08-25 12:05:00|1328.9|1327.7|1329.7|1328.5|1329.8|1328.6|1328.5|1327.3|95
1629893400000|2021-08-25 12:10:00|1329.6|1328.4|1328.9|1327.7|1329.7|1328.5|1328.8|1327.6|82
1629893700000|2021-08-25 12:15:00|1329|1327.8|1328.7|1327.5|1329.5|1328.3|1328.2|1327|154
1629894000000|2021-08-25 12:20:00|1328.8|1327.6|1328.3|1327.1|1329.3|1328.1|1328.3|1327.1|84
1629894300000|2021-08-25 12:25:00|1328.6|1327.4|1328.7|1327.5|1329|1327.8|1328.4|1327.2|139
1629894600000|2021-08-25 12:30:00|1328.8|1327.6|1332.8|1331.6|1333.7|1332.5|1328.6|1327.4|344
1629894900000|2021-08-25 12:35:00|1332.3|1331.1|1330.6|1329.4|1332.3|1331.1|1330.1|1328.9|135
1629895200000|2021-08-25 12:40:00|1330.7|1329.5|1331.8|1330.6|1332.5|1331.3|1330.5|1329.3|156
1629898200000|2021-08-25 13:30:00|1332.6|1331.4|1329.6|1328.4|1335.8|1334.6|1328.5|1327.3|3021
1629898500000|2021-08-25 13:35:00|1329.8|1328.6|1332.8|1331.6|1333.6|1332.4|1328.3|1327.1|1456
1629898800000|2021-08-25 13:40:00|1332.9|1331.7|1338.8|1337.6|1339.9|1338.7|1332.4|1331.2|1468
1629899100000|2021-08-25 13:45:00|1338.6|1337.4|1336|1334.8|1338.9|1337.7|1335.2|1334|867
1629899400000|2021-08-25 13:50:00|1336.2|1335|1334.1|1332.9|1338.4|1337.2|1333.2|1332|1742
1629899700000|2021-08-25 13:55:00|1333.6|1332.4|1332.5|1331.3|1334.4|1333.2|1332.1|1330.9|1025
1629900000000|2021-08-25 14:00:00|1332.4|1331.2|1332.8|1331.6|1334.4|1333.2|1331.6|1330.4|800
1629900300000|2021-08-25 14:05:00|1332.4|1331.2|1330.1|1328.9|1332.4|1331.2|1330.1|1328.9|676
1629900600000|2021-08-25 14:10:00|1330.3|1329.1|1329.9|1328.7|1330.8|1329.6|1328.4|1327.2|697
1629900900000|2021-08-25 14:15:00|1329.8|1328.6|1327.4|1326.2|1329.9|1328.7|1327.2|1326|853
1629901200000|2021-08-25 14:20:00|1327.6|1326.4|1329.1|1327.9|1330.3|1329.1|1326.8|1325.6|569
1629901500000|2021-08-25 14:25:00|1329.2|1328|1330.6|1329.4|1330.9|1329.7|1328.4|1327.2|593
1629901800000|2021-08-25 14:30:00|1330.5|1329.3|1329.9|1328.7|1332.5|1331.3|1329.9|1328.7|727
1629902100000|2021-08-25 14:35:00|1329.8|1328.6|1333.1|1331.9|1333.4|1332.2|1329.8|1328.6|558
1629902400000|2021-08-25 14:40:00|1332.9|1331.7|1331.1|1329.9|1333.3|1332.1|1330.1|1328.9|694
1629902700000|2021-08-25 14:45:00|1331.3|1330.1|1332.9|1331.7|1334.4|1333.2|1330.8|1329.6|1286
1629903000000|2021-08-25 14:50:00|1332.6|1331.4|1331.6|1330.4|1333.4|1332.2|1331.4|1330.2|738
1629903300000|2021-08-25 14:55:00|1331.8|1330.6|1330.5|1329.3|1332.8|1331.6|1329.2|1328|1601
1629903600000|2021-08-25 15:00:00|1330.7|1329.5|1333|1331.8|1333.5|1332.3|1330.6|1329.4|397
1629903900000|2021-08-25 15:05:00|1333.3|1332.1|1334.8|1333.6|1334.8|1333.6|1332.8|1331.6|392
1629904200000|2021-08-25 15:10:00|1334.5|1333.3|1333.8|1332.6|1335.3|1334.1|1333.5|1332.3|348
1629904500000|2021-08-25 15:15:00|1333.9|1332.7|1335|1333.8|1335.7|1334.5|1333.8|1332.6|262
1629904800000|2021-08-25 15:20:00|1335.1|1333.9|1334.6|1333.4|1335.8|1334.6|1334.5|1333.3|347
1629905100000|2021-08-25 15:25:00|1334.8|1333.6|1338.4|1337.2|1338.5|1337.3|1334.8|1333.6|597
1629905400000|2021-08-25 15:30:00|1338.3|1337.1|1337|1335.8|1339|1337.8|1336.4|1335.2|675
1629905700000|2021-08-25 15:35:00|1336.5|1335.3|1335.3|1334.1|1336.5|1335.3|1334.1|1332.9|754
1629906000000|2021-08-25 15:40:00|1335.4|1334.2|1335.5|1334.3|1336|1334.8|1335.1|1333.9|167
1629906300000|2021-08-25 15:45:00|1335.3|1334.1|1334.9|1333.7|1335.5|1334.3|1333.8|1332.6|239
1629906600000|2021-08-25 15:50:00|1334.8|1333.6|1334.3|1333.1|1335.3|1334.1|1333.9|1332.7|334
1629906900000|2021-08-25 15:55:00|1334.4|1333.2|1334|1332.8|1335.1|1333.9|1333.3|1332.1|382
1629907200000|2021-08-25 16:00:00|1333.9|1332.7|1333.5|1332.3|1334.3|1333.1|1333.1|1331.9|176
1629907500000|2021-08-25 16:05:00|1333.6|1332.4|1335.8|1334.6|1336.3|1335.1|1333.5|1332.3|237
1629907800000|2021-08-25 16:10:00|1335.6|1334.4|1335.4|1334.2|1335.8|1334.6|1334.5|1333.3|269
1629908100000|2021-08-25 16:15:00|1335.8|1334.6|1336.4|1335.2|1337|1335.8|1335.8|1334.6|215
1629908400000|2021-08-25 16:20:00|1336.6|1335.4|1335.8|1334.6|1337.3|1336.1|1334.5|1333.3|384
1629908700000|2021-08-25 16:25:00|1335.9|1334.7|1336.1|1334.9|1336.4|1335.2|1335|1333.8|307
1629909000000|2021-08-25 16:30:00|1335.9|1334.7|1335.8|1334.6|1336.4|1335.2|1335.4|1334.2|332
1629909300000|2021-08-25 16:35:00|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.7|1334.5|160
1629909600000|2021-08-25 16:40:00|1336.5|1335.3|1337.3|1336.1|1337.8|1336.6|1336.3|1335.1|253
1629909900000|2021-08-25 16:45:00|1337.1|1335.9|1336|1334.8|1337.1|1335.9|1335.8|1334.6|284
1629910200000|2021-08-25 16:50:00|1335.9|1334.7|1337.3|1336.1|1337.3|1336.1|1335.9|1334.7|128
1629910500000|2021-08-25 16:55:00|1337.1|1335.9|1337.3|1336.1|1337.8|1336.6|1336.8|1335.6|359
1629910800000|2021-08-25 17:00:00|1337|1335.8|1338|1336.8|1339|1337.8|1337|1335.8|360
1629911100000|2021-08-25 17:05:00|1338.1|1336.9|1337.5|1336.3|1338.5|1337.3|1337.3|1336.1|149
1629911400000|2021-08-25 17:10:00|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.1|1335.9|338
1629911700000|2021-08-25 17:15:00|1337.6|1336.4|1338.3|1337.1|1338.5|1337.3|1337.3|1336.1|271
1629912000000|2021-08-25 17:20:00|1338.1|1336.9|1338.3|1337.1|1338.9|1337.7|1337.8|1336.6|561
1629912300000|2021-08-25 17:25:00|1338.5|1337.3|1338.5|1337.3|1338.8|1337.6|1338.3|1337.1|389
1629912600000|2021-08-25 17:30:00|1338.3|1337.1|1341.1|1339.9|1341.1|1339.9|1337.8|1336.6|1034
1629912900000|2021-08-25 17:35:00|1341|1339.8|1340.3|1339.1|1342.1|1340.9|1340|1338.8|586
1629913200000|2021-08-25 17:40:00|1340.5|1339.3|1340.3|1339.1|1341.3|1340.1|1340.1|1338.9|290
1629913500000|2021-08-25 17:45:00|1340|1338.8|1340.2|1339|1340.3|1339.1|1340|1338.8|287
1629913800000|2021-08-25 17:50:00|1340.3|1339.1|1342|1340.8|1342.3|1341.1|1340.2|1339|432
1629914100000|2021-08-25 17:55:00|1341.8|1340.6|1341.5|1340.3|1342.1|1340.9|1341.3|1340.1|429
1629914400000|2021-08-25 18:00:00|1341.4|1340.2|1338.3|1337.1|1341.5|1340.3|1338.3|1337.1|914
1629914700000|2021-08-25 18:05:00|1338.5|1337.3|1339.6|1338.4|1339.9|1338.7|1338.5|1337.3|651
1629915000000|2021-08-25 18:10:00|1339.4|1338.2|1334.5|1333.3|1339.6|1338.4|1334.5|1333.3|1673
1629915300000|2021-08-25 18:15:00|1334.6|1333.4|1334.5|1333.3|1335.5|1334.3|1333.7|1332.5|1234
1629936000000|2021-08-26 00:00:00|1333|1331.8|1331.3|1330.1|1333.7|1332.5|1330|1328.8|561
1629936300000|2021-08-26 00:05:00|1331.4|1330.2|1331|1329.8|1332.2|1331|1330.7|1329.5|75
1629936600000|2021-08-26 00:10:00|1330.9|1329.7|1330.5|1329.3|1331.4|1330.2|1330.5|1329.3|75
1629936900000|2021-08-26 00:15:00|1330.2|1329|1329.5|1328.3|1330.4|1329.2|1329.4|1328.2|192
1629937200000|2021-08-26 00:20:00|1329.4|1328.2|1328.7|1327.5|1329.5|1328.3|1328.7|1327.5|109
1629937500000|2021-08-26 00:25:00|1328.8|1327.6|1329.7|1328.5|1330.2|1329|1328.4|1327.2|169
1629937800000|2021-08-26 00:30:00|1329.8|1328.6|1330.3|1329.1|1330.4|1329.2|1329.8|1328.6|29
1629938100000|2021-08-26 00:35:00|1329.7|1328.5|1330.3|1329.1|1330.7|1329.5|1329.7|1328.5|58
1629938400000|2021-08-26 00:40:00|1330.4|1329.2|1330.3|1329.1|1330.7|1329.5|1329.9|1328.7|13
1629938700000|2021-08-26 00:45:00|1330.2|1329|1331.4|1330.2|1331.4|1330.2|1330.2|1329|119
1629939000000|2021-08-26 00:50:00|1331.5|1330.3|1331.8|1330.6|1332.3|1331.1|1331.3|1330.1|47
1629939300000|2021-08-26 00:55:00|1331.9|1330.7|1331.3|1330.1|1331.9|1330.7|1331.3|1330.1|53
1629939600000|2021-08-26 01:00:00|1331.1|1329.9|1330.7|1329.5|1331.1|1329.9|1330.2|1329|73
1629939900000|2021-08-26 01:05:00|1330.9|1329.7|1329.7|1328.5|1330.9|1329.7|1329.6|1328.4|103
1629940200000|2021-08-26 01:10:00|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1328.7|1327.5|153
1629940500000|2021-08-26 01:15:00|1329.7|1328.5|1330.5|1329.3|1330.6|1329.4|1329.7|1328.5|29
1629940800000|2021-08-26 01:20:00|1330.4|1329.2|1330.8|1329.6|1331|1329.8|1330.2|1329|38
1629941100000|2021-08-26 01:25:00|1330.9|1329.7|1330.3|1329.1|1331.2|1330|1330|1328.8|48
1629941400000|2021-08-26 01:30:00|1330.2|1329|1329.3|1328.1|1330.3|1329.1|1329|1327.8|39
1629941700000|2021-08-26 01:35:00|1329.4|1328.2|1329|1327.8|1329.5|1328.3|1328.2|1327|110
1629942000000|2021-08-26 01:40:00|1329.2|1328|1329|1327.8|1329.2|1328|1328.7|1327.5|19
1629942300000|2021-08-26 01:45:00|1329.2|1328|1329.2|1328|1329.3|1328.1|1329|1327.8|43
1629942600000|2021-08-26 01:50:00|1329|1327.8|1329.6|1328.4|1330.1|1328.9|1328.5|1327.3|93
1629942900000|2021-08-26 01:55:00|1329.5|1328.3|1329.1|1327.9|1329.5|1328.3|1328.7|1327.5|93
1629943200000|2021-08-26 02:00:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.4|1327.2|56
1629943500000|2021-08-26 02:05:00|1328.7|1327.5|1328.3|1327.1|1329.2|1328|1328.2|1327|171
1629943800000|2021-08-26 02:10:00|1328.2|1327|1328.9|1327.7|1329.1|1327.9|1328.2|1327|82
1629944100000|2021-08-26 02:15:00|1328.5|1327.3|1328.7|1327.5|1328.9|1327.7|1328.2|1327|57
1629944400000|2021-08-26 02:20:00|1328.9|1327.7|1328.3|1327.1|1328.9|1327.7|1328.3|1327.1|21
1629944700000|2021-08-26 02:25:00|1328.2|1327|1329.2|1328|1329.2|1328|1328.2|1327|29
1629945000000|2021-08-26 02:30:00|1328.8|1327.6|1328.7|1327.5|1329.4|1328.2|1327.9|1326.7|70
1629945300000|2021-08-26 02:35:00|1328.8|1327.6|1328.5|1327.3|1329.3|1328.1|1328.5|1327.3|47
1629945600000|2021-08-26 02:40:00|1328.3|1327.1|1328.3|1327.1|1328.9|1327.7|1328.3|1327.1|8
1629945900000|2021-08-26 02:45:00|1328.4|1327.2|1329.4|1328.2|1329.7|1328.5|1328.4|1327.2|47
1629946200000|2021-08-26 02:50:00|1329.5|1328.3|1329.8|1328.6|1330|1328.8|1329.4|1328.2|16
1629946500000|2021-08-26 02:55:00|1329.9|1328.7|1330.7|1329.5|1330.7|1329.5|1329.8|1328.6|24
1629946800000|2021-08-26 03:00:00|1330.6|1329.4|1331.2|1330|1331.3|1330.1|1329.8|1328.6|74
1629947100000|2021-08-26 03:05:00|1331.3|1330.1|1331.4|1330.2|1332.4|1331.2|1331.3|1330.1|152
1629947400000|2021-08-26 03:10:00|1331.3|1330.1|1330.6|1329.4|1331.3|1330.1|1330.5|1329.3|27
1629947700000|2021-08-26 03:15:00|1330.5|1329.3|1330.3|1329.1|1331|1329.8|1330.1|1328.9|68
1629948000000|2021-08-26 03:20:00|1330.4|1329.2|1330.7|1329.5|1331.4|1330.2|1330.2|1329|82
1629948300000|2021-08-26 03:25:00|1330.6|1329.4|1330.4|1329.2|1331|1329.8|1330.1|1328.9|70
1629948600000|2021-08-26 03:30:00|1330.5|1329.3|1330.2|1329|1330.7|1329.5|1330.1|1328.9|33
1629948900000|2021-08-26 03:35:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1330|1328.8|15
1629949200000|2021-08-26 03:40:00|1330.1|1328.9|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|11
1629949500000|2021-08-26 03:45:00|1330.5|1329.3|1331.3|1330.1|1331.7|1330.5|1330.4|1329.2|46
1629949800000|2021-08-26 03:50:00|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331|1329.8|23
1629950100000|2021-08-26 03:55:00|1331|1329.8|1331.1|1329.9|1331.2|1330|1331|1329.8|5
1629950400000|2021-08-26 04:00:00|1331.2|1330|1331.3|1330.1|1331.4|1330.2|1331.2|1330|6
1629950700000|2021-08-26 04:05:00|1331.2|1330|1331|1329.8|1331.6|1330.4|1330.7|1329.5|44
1629951000000|2021-08-26 04:10:00|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|42
1629951300000|2021-08-26 04:15:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1331.2|1330|7
1629951600000|2021-08-26 04:20:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|7
1629951900000|2021-08-26 04:25:00|1331.8|1330.6|1331.7|1330.5|1332|1330.8|1331.6|1330.4|10
1629952200000|2021-08-26 04:30:00|1331.6|1330.4|1331.9|1330.7|1332.1|1330.9|1331.2|1330|14
1629952500000|2021-08-26 04:35:00|1332|1330.8|1332|1330.8|1332.3|1331.1|1331.8|1330.6|12
1629952800000|2021-08-26 04:40:00|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.7|1330.5|6
1629953100000|2021-08-26 04:45:00|1331.7|1330.5|1331.9|1330.7|1332.1|1330.9|1331.4|1330.2|26
1629953400000|2021-08-26 04:50:00|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|8
1629953700000|2021-08-26 04:55:00|1331.4|1330.2|1331.3|1330.1|1331.7|1330.5|1331.3|1330.1|11
1629954000000|2021-08-26 05:00:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629954300000|2021-08-26 05:05:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|27
1629954600000|2021-08-26 05:10:00|1331.3|1330.1|1331.6|1330.4|1331.7|1330.5|1331.3|1330.1|14
1629954900000|2021-08-26 05:15:00|1331.5|1330.3|1331.1|1329.9|1331.5|1330.3|1331.1|1329.9|17
1629955200000|2021-08-26 05:20:00|1331|1329.8|1331.2|1330|1331.3|1330.1|1331|1329.8|20
1629955500000|2021-08-26 05:25:00|1331.3|1330.1|1331|1329.8|1331.3|1330.1|1331|1329.8|20
1629955800000|2021-08-26 05:30:00|1330.8|1329.6|1331.2|1330|1331.5|1330.3|1330|1328.8|74
1629956100000|2021-08-26 05:35:00|1331.3|1330.1|1331.4|1330.2|1331.7|1330.5|1331.1|1329.9|34
1629956400000|2021-08-26 05:40:00|1331.5|1330.3|1330.9|1329.7|1331.7|1330.5|1330.9|1329.7|15
1629956700000|2021-08-26 05:45:00|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1330.9|1329.7|8
1629957000000|2021-08-26 05:50:00|1331.5|1330.3|1332|1330.8|1332.2|1331|1331.5|1330.3|22
1629957300000|2021-08-26 05:55:00|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.6|1330.4|14
1629957600000|2021-08-26 06:00:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1330.9|1329.7|41
1629957900000|2021-08-26 06:05:00|1332|1330.8|1330.8|1329.6|1332|1330.8|1330.6|1329.4|80
1629958200000|2021-08-26 06:10:00|1330.6|1329.4|1330.7|1329.5|1331.1|1329.9|1330.2|1329|49
1629958500000|2021-08-26 06:15:00|1330.3|1329.1|1330.4|1329.2|1330.6|1329.4|1330.2|1329|34
1629958800000|2021-08-26 06:20:00|1330.3|1329.1|1330.3|1329.1|1330.7|1329.5|1330.2|1329|31
1629959100000|2021-08-26 06:25:00|1330.2|1329|1330.2|1329|1330.6|1329.4|1329.9|1328.7|11
1629959400000|2021-08-26 06:30:00|1330.3|1329.1|1330.6|1329.4|1330.8|1329.6|1330.2|1329|99
1629959700000|2021-08-26 06:35:00|1330.5|1329.3|1329.9|1328.7|1330.5|1329.3|1329.9|1328.7|37
1629960000000|2021-08-26 06:40:00|1329.8|1328.6|1328.8|1327.6|1329.8|1328.6|1328.3|1327.1|144
1629960300000|2021-08-26 06:45:00|1328.9|1327.7|1328.7|1327.5|1329.2|1328|1327.9|1326.7|98
1629960600000|2021-08-26 06:50:00|1328.8|1327.6|1328.7|1327.5|1329.3|1328.1|1328.6|1327.4|176
1629960900000|2021-08-26 06:55:00|1328.6|1327.4|1330.3|1329.1|1330.4|1329.2|1328.4|1327.2|69
1629961200000|2021-08-26 07:00:00|1330.2|1329|1330.1|1328.9|1330.7|1329.5|1330|1328.8|57
1629961500000|2021-08-26 07:05:00|1330|1328.8|1328.7|1327.5|1330.4|1329.2|1328.2|1327|39
1629961800000|2021-08-26 07:10:00|1328.8|1327.6|1328.7|1327.5|1329.3|1328.1|1328.7|1327.5|27
1629962100000|2021-08-26 07:15:00|1328.6|1327.4|1329|1327.8|1329.1|1327.9|1327.9|1326.7|161
1629962400000|2021-08-26 07:20:00|1328.9|1327.7|1328.8|1327.6|1329.2|1328|1328.4|1327.2|33
1629962700000|2021-08-26 07:25:00|1328.9|1327.7|1330.2|1329|1330.3|1329.1|1328.6|1327.4|34
1629963000000|2021-08-26 07:30:00|1330.4|1329.2|1330.5|1329.3|1331|1329.8|1330.4|1329.2|43
1629963300000|2021-08-26 07:35:00|1330.6|1329.4|1331.3|1330.1|1331.7|1330.5|1330.6|1329.4|43
1629963600000|2021-08-26 07:40:00|1331.2|1330|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|27
1629963900000|2021-08-26 07:45:00|1330.8|1329.6|1330|1328.8|1330.9|1329.7|1329.8|1328.6|45
1629964200000|2021-08-26 07:50:00|1330.2|1329|1329.7|1328.5|1330.8|1329.6|1329.7|1328.5|63
1629964500000|2021-08-26 07:55:00|1329.9|1328.7|1330.3|1329.1|1330.4|1329.2|1329.8|1328.6|33
1629964800000|2021-08-26 08:00:00|1330.4|1329.2|1330.5|1329.3|1330.9|1329.7|1330.2|1329|57
1629965100000|2021-08-26 08:05:00|1330.4|1329.2|1329.7|1328.5|1330.4|1329.2|1329.7|1328.5|19
1629965400000|2021-08-26 08:10:00|1329.8|1328.6|1330|1328.8|1330.1|1328.9|1329.7|1328.5|12
1629965700000|2021-08-26 08:15:00|1329.5|1328.3|1330.4|1329.2|1330.7|1329.5|1329.3|1328.1|74
1629966000000|2021-08-26 08:20:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.9|1328.7|11
1629966300000|2021-08-26 08:25:00|1330|1328.8|1329.7|1328.5|1330.2|1329|1329.5|1328.3|44
1629966600000|2021-08-26 08:30:00|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|16
1629966900000|2021-08-26 08:35:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.9|1328.7|35
1629967200000|2021-08-26 08:40:00|1330|1328.8|1329.7|1328.5|1330.7|1329.5|1329.5|1328.3|32
1629967500000|2021-08-26 08:45:00|1329.8|1328.6|1329.9|1328.7|1330.9|1329.7|1329.8|1328.6|29
1629967800000|2021-08-26 08:50:00|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330|1328.8|53
1629968100000|2021-08-26 08:55:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.7|1328.5|13
1629968400000|2021-08-26 09:00:00|1330|1328.8|1328.6|1327.4|1330|1328.8|1328.6|1327.4|23
1629968700000|2021-08-26 09:05:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|25
1629969000000|2021-08-26 09:10:00|1328.5|1327.3|1328.5|1327.3|1329.2|1328|1328.5|1327.3|29
1629969300000|2021-08-26 09:15:00|1328.8|1327.6|1328.2|1327|1328.8|1327.6|1328.1|1326.9|188
1629969600000|2021-08-26 09:20:00|1328|1326.8|1328|1326.8|1328.3|1327.1|1327.7|1326.5|78
1629969900000|2021-08-26 09:25:00|1327.9|1326.7|1328.3|1327.1|1329|1327.8|1327.9|1326.7|40
1629970200000|2021-08-26 09:30:00|1328|1326.8|1329.5|1328.3|1329.5|1328.3|1327|1325.8|129
1629970500000|2021-08-26 09:35:00|1329.4|1328.2|1330.6|1329.4|1330.6|1329.4|1329.3|1328.1|33
1629970800000|2021-08-26 09:40:00|1330.5|1329.3|1329.5|1328.3|1330.7|1329.5|1329.4|1328.2|35
1629971100000|2021-08-26 09:45:00|1329.9|1328.7|1329.5|1328.3|1330.2|1329|1329.2|1328|42
1629971400000|2021-08-26 09:50:00|1329.4|1328.2|1329.9|1328.7|1330.2|1329|1329.2|1328|19
1629971700000|2021-08-26 09:55:00|1330|1328.8|1330.4|1329.2|1330.5|1329.3|1329.9|1328.7|36
1629972000000|2021-08-26 10:00:00|1330.7|1329.5|1331.2|1330|1331.2|1330|1330.4|1329.2|30
1629972300000|2021-08-26 10:05:00|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.2|1329|18
1629972600000|2021-08-26 10:10:00|1330.8|1329.6|1330.9|1329.7|1331.2|1330|1330.7|1329.5|6
1629972900000|2021-08-26 10:15:00|1331|1329.8|1330.9|1329.7|1331.3|1330.1|1330.5|1329.3|21
1629973200000|2021-08-26 10:20:00|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.3|1329.1|27
1629973500000|2021-08-26 10:25:00|1330.8|1329.6|1331.4|1330.2|1331.5|1330.3|1330.8|1329.6|20
1629973800000|2021-08-26 10:30:00|1331.5|1330.3|1330.7|1329.5|1331.5|1330.3|1330.7|1329.5|39
1629974100000|2021-08-26 10:35:00|1330.8|1329.6|1330.9|1329.7|1331.2|1330|1330.5|1329.3|8
1629974400000|2021-08-26 10:40:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|9
1629974700000|2021-08-26 10:45:00|1331|1329.8|1331.7|1330.5|1332|1330.8|1331|1329.8|43
1629975000000|2021-08-26 10:50:00|1331.9|1330.7|1331.9|1330.7|1332.2|1331|1331.5|1330.3|25
1629975300000|2021-08-26 10:55:00|1332|1330.8|1330.5|1329.3|1332|1330.8|1330.5|1329.3|33
1629975600000|2021-08-26 11:00:00|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1329.6|1328.4|140
1629975900000|2021-08-26 11:05:00|1330.4|1329.2|1330.8|1329.6|1331|1329.8|1330.3|1329.1|28
1629976200000|2021-08-26 11:10:00|1330.5|1329.3|1331.2|1330|1332.2|1331|1330.5|1329.3|153
1629976500000|2021-08-26 11:15:00|1331.1|1329.9|1332.3|1331.1|1332.3|1331.1|1331.1|1329.9|32
1629976800000|2021-08-26 11:20:00|1332.2|1331|1331.6|1330.4|1332.7|1331.5|1331.6|1330.4|110
1629977100000|2021-08-26 11:25:00|1331.5|1330.3|1332.4|1331.2|1332.4|1331.2|1331.4|1330.2|34
1629977400000|2021-08-26 11:30:00|1332.5|1331.3|1332.1|1330.9|1333|1331.8|1332.1|1330.9|119
1629977700000|2021-08-26 11:35:00|1332.4|1331.2|1333.3|1332.1|1333.7|1332.5|1332.4|1331.2|63
1629978000000|2021-08-26 11:40:00|1333.4|1332.2|1332.9|1331.7|1333.4|1332.2|1332.6|1331.4|25
1629978300000|2021-08-26 11:45:00|1333|1331.8|1332.7|1331.5|1333|1331.8|1332.4|1331.2|26
1629978600000|2021-08-26 11:50:00|1332.4|1331.2|1331.7|1330.5|1332.7|1331.5|1331.7|1330.5|56
1629978900000|2021-08-26 11:55:00|1332.2|1331|1333.9|1332.7|1333.9|1332.7|1332.2|1331|68
1629979200000|2021-08-26 12:00:00|1333.8|1332.6|1332.1|1330.9|1333.8|1332.6|1332|1330.8|64
1629979500000|2021-08-26 12:05:00|1332|1330.8|1332.1|1330.9|1332.2|1331|1331.2|1330|122
1629979800000|2021-08-26 12:10:00|1332.2|1331|1332.5|1331.3|1332.7|1331.5|1331.7|1330.5|40
1629980100000|2021-08-26 12:15:00|1332.6|1331.4|1331.4|1330.2|1333|1331.8|1331.3|1330.1|199
1629980400000|2021-08-26 12:20:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1330.9|1329.7|156
1629980700000|2021-08-26 12:25:00|1331.4|1330.2|1332.2|1331|1332.2|1331|1331.3|1330.1|96
1629981000000|2021-08-26 12:30:00|1332.3|1331.1|1330.2|1329|1332.5|1331.3|1330|1328.8|141
1629981300000|2021-08-26 12:35:00|1330.1|1328.9|1329|1327.8|1330.2|1329|1328.3|1327.1|311
1629981600000|2021-08-26 12:40:00|1328.9|1327.7|1331.4|1330.2|1331.5|1330.3|1328.9|1327.7|166
1629984600000|2021-08-26 13:30:00|1330.9|1329.7|1327.5|1326.3|1331.4|1330.2|1323.4|1322.2|3037
1629984900000|2021-08-26 13:35:00|1327.6|1326.4|1322.4|1321.2|1327.9|1326.7|1321.3|1320.1|2112
1629985200000|2021-08-26 13:40:00|1322.7|1321.5|1324|1322.8|1326.4|1325.2|1321.1|1319.9|1569
1629985500000|2021-08-26 13:45:00|1324.1|1322.9|1325.4|1324.2|1327.2|1326|1324.1|1322.9|1298
1629985800000|2021-08-26 13:50:00|1325.5|1324.3|1325.7|1324.5|1326.2|1325|1324.1|1322.9|901
1629986100000|2021-08-26 13:55:00|1326.1|1324.9|1326.8|1325.6|1329.3|1328.1|1325.7|1324.5|979
1629986400000|2021-08-26 14:00:00|1327.2|1326|1326.2|1325|1327.9|1326.7|1325.7|1324.5|744
1629986700000|2021-08-26 14:05:00|1326.4|1325.2|1325.7|1324.5|1326.7|1325.5|1324.4|1323.2|578
1629987000000|2021-08-26 14:10:00|1325.6|1324.4|1327.4|1326.2|1328.4|1327.2|1325.4|1324.2|451
1629987300000|2021-08-26 14:15:00|1327.5|1326.3|1327.4|1326.2|1328.5|1327.3|1326.4|1325.2|503
1629987600000|2021-08-26 14:20:00|1327.5|1326.3|1326.9|1325.7|1327.7|1326.5|1325.8|1324.6|488
1629987900000|2021-08-26 14:25:00|1327|1325.8|1324.5|1323.3|1327|1325.8|1324.5|1323.3|315
1629988200000|2021-08-26 14:30:00|1324.2|1323|1326.2|1325|1326.9|1325.7|1323.7|1322.5|530
1629988500000|2021-08-26 14:35:00|1326.3|1325.1|1326.2|1325|1327.5|1326.3|1326.2|1325|235
1629988800000|2021-08-26 14:40:00|1326.4|1325.2|1328.7|1327.5|1329.7|1328.5|1326.2|1325|463
1629989100000|2021-08-26 14:45:00|1328.4|1327.2|1328.9|1327.7|1329.9|1328.7|1328.4|1327.2|544
1629989400000|2021-08-26 14:50:00|1328.7|1327.5|1329.5|1328.3|1329.7|1328.5|1328.4|1327.2|321
1629989700000|2021-08-26 14:55:00|1329.4|1328.2|1328.4|1327.2|1330.4|1329.2|1327.7|1326.5|431
1629990000000|2021-08-26 15:00:00|1328.7|1327.5|1328.4|1327.2|1328.9|1327.7|1327.4|1326.2|293
1629990300000|2021-08-26 15:05:00|1328.7|1327.5|1328.5|1327.3|1329.1|1327.9|1327.2|1326|357
1629990600000|2021-08-26 15:10:00|1328.6|1327.4|1326.9|1325.7|1329.2|1328|1326.4|1325.2|429
1629990900000|2021-08-26 15:15:00|1327.2|1326|1327.7|1326.5|1328.7|1327.5|1327.2|1326|276
1629991200000|2021-08-26 15:20:00|1327.8|1326.6|1328.2|1327|1328.4|1327.2|1326.6|1325.4|227
1629991500000|2021-08-26 15:25:00|1327.9|1326.7|1326.9|1325.7|1328.4|1327.2|1326.9|1325.7|249
1629991800000|2021-08-26 15:30:00|1327.2|1326|1327.2|1326|1327.7|1326.5|1326.4|1325.2|230
1629992100000|2021-08-26 15:35:00|1327.3|1326.1|1327.6|1326.4|1328.2|1327|1327.2|1326|209
1629992400000|2021-08-26 15:40:00|1327.5|1326.3|1326.2|1325|1327.5|1326.3|1325.9|1324.7|336
1629992700000|2021-08-26 15:45:00|1325.9|1324.7|1326.9|1325.7|1327.2|1326|1325.7|1324.5|380
1629993000000|2021-08-26 15:50:00|1327.1|1325.9|1326.5|1325.3|1327.5|1326.3|1326.4|1325.2|288
1629993300000|2021-08-26 15:55:00|1326.7|1325.5|1327.5|1326.3|1327.5|1326.3|1326.5|1325.3|205
1629993600000|2021-08-26 16:00:00|1327.7|1326.5|1330.3|1329.1|1331.5|1330.3|1327.7|1326.5|1324
1629993900000|2021-08-26 16:05:00|1330.4|1329.2|1329.3|1328.1|1330.5|1329.3|1329.3|1328.1|306
1629994200000|2021-08-26 16:10:00|1329|1327.8|1329.3|1328.1|1329.5|1328.3|1327.8|1326.6|303
1629994500000|2021-08-26 16:15:00|1329|1327.8|1328.8|1327.6|1329.3|1328.1|1327.8|1326.6|211
1629994800000|2021-08-26 16:20:00|1328.7|1327.5|1329|1327.8|1329.3|1328.1|1328|1326.8|244
1629995100000|2021-08-26 16:25:00|1329.1|1327.9|1328.5|1327.3|1330|1328.8|1328.5|1327.3|210
1629995400000|2021-08-26 16:30:00|1328.3|1327.1|1329.3|1328.1|1329.3|1328.1|1327.5|1326.3|267
1629995700000|2021-08-26 16:35:00|1329.5|1328.3|1329.3|1328.1|1329.8|1328.6|1328.4|1327.2|287
1629996000000|2021-08-26 16:40:00|1329.1|1327.9|1330.3|1329.1|1330.5|1329.3|1328.9|1327.7|214
1629996300000|2021-08-26 16:45:00|1330.1|1328.9|1330.6|1329.4|1331|1329.8|1330.1|1328.9|286
1629996600000|2021-08-26 16:50:00|1330.3|1329.1|1330.9|1329.7|1331.5|1330.3|1330.3|1329.1|267
1629996900000|2021-08-26 16:55:00|1331.1|1329.9|1330.3|1329.1|1331.3|1330.1|1330.2|1329|156
1629997200000|2021-08-26 17:00:00|1330.2|1329|1331.6|1330.4|1331.6|1330.4|1330.2|1329|368
1629997500000|2021-08-26 17:05:00|1331.9|1330.7|1331.9|1330.7|1332.3|1331.1|1331.6|1330.4|491
1629997800000|2021-08-26 17:10:00|1332.1|1330.9|1332.1|1330.9|1333.1|1331.9|1331.6|1330.4|348
1629998100000|2021-08-26 17:15:00|1332.3|1331.1|1332.6|1331.4|1333.2|1332|1332.1|1330.9|334
1629998400000|2021-08-26 17:20:00|1332.7|1331.5|1333.6|1332.4|1333.6|1332.4|1332.3|1331.1|328
1629998700000|2021-08-26 17:25:00|1333.4|1332.2|1332.8|1331.6|1333.6|1332.4|1331.8|1330.6|482
1629999000000|2021-08-26 17:30:00|1332.9|1331.7|1332.3|1331.1|1332.9|1331.7|1332|1330.8|254
1629999300000|2021-08-26 17:35:00|1332.2|1331|1331.6|1330.4|1332.6|1331.4|1331.6|1330.4|162
1629999600000|2021-08-26 17:40:00|1331.8|1330.6|1331.6|1330.4|1332.6|1331.4|1331|1329.8|400
1629999900000|2021-08-26 17:45:00|1331.7|1330.5|1330.9|1329.7|1332.5|1331.3|1330.3|1329.1|548
1630000200000|2021-08-26 17:50:00|1331|1329.8|1331.8|1330.6|1332.3|1331.1|1330.7|1329.5|202
1630000500000|2021-08-26 17:55:00|1332.1|1330.9|1331.4|1330.2|1332.5|1331.3|1330.9|1329.7|270
1630000800000|2021-08-26 18:00:00|1331.6|1330.4|1331.6|1330.4|1332.6|1331.4|1331.3|1330.1|542
1630001100000|2021-08-26 18:05:00|1331.9|1330.7|1332.1|1330.9|1332.4|1331.2|1330.7|1329.5|395
1630001400000|2021-08-26 18:10:00|1332|1330.8|1329.4|1328.2|1332.1|1330.9|1328.5|1327.3|1858
1630001700000|2021-08-26 18:15:00|1329.5|1328.3|1328.6|1327.4|1329.9|1328.7|1328.1|1326.9|822
1630022400000|2021-08-27 00:00:00|1325.9|1324.7|1324.9|1323.7|1326.6|1325.4|1324.8|1323.6|390
1630022700000|2021-08-27 00:05:00|1325.1|1323.9|1326.6|1325.4|1326.6|1325.4|1323.9|1322.7|337
1630023000000|2021-08-27 00:10:00|1326.4|1325.2|1325.7|1324.5|1326.4|1325.2|1325.6|1324.4|65
1630023300000|2021-08-27 00:15:00|1325.8|1324.6|1325.6|1324.4|1326.3|1325.1|1325.6|1324.4|39
1630023600000|2021-08-27 00:20:00|1325.3|1324.1|1325|1323.8|1325.4|1324.2|1324.6|1323.4|134
1630023900000|2021-08-27 00:25:00|1324.6|1323.4|1324.1|1322.9|1324.7|1323.5|1324.1|1322.9|53
1630024200000|2021-08-27 00:30:00|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1323.8|1322.6|43
1630024500000|2021-08-27 00:35:00|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.1|1322.9|43
1630024800000|2021-08-27 00:40:00|1324.1|1322.9|1323.8|1322.6|1324.4|1323.2|1323.8|1322.6|38
1630025100000|2021-08-27 00:45:00|1323.9|1322.7|1324.2|1323|1324.5|1323.3|1323.8|1322.6|65
1630025400000|2021-08-27 00:50:00|1324.1|1322.9|1323.7|1322.5|1324.2|1323|1323.7|1322.5|29
1630025700000|2021-08-27 00:55:00|1323.9|1322.7|1323.6|1322.4|1323.9|1322.7|1323.1|1321.9|21
1630026000000|2021-08-27 01:00:00|1323.3|1322.1|1321.6|1320.4|1323.3|1322.1|1321.5|1320.3|170
1630026300000|2021-08-27 01:05:00|1321.7|1320.5|1321.7|1320.5|1322.2|1321|1321.1|1319.9|84
1630026600000|2021-08-27 01:10:00|1321.6|1320.4|1321.9|1320.7|1322.6|1321.4|1321.3|1320.1|50
1630026900000|2021-08-27 01:15:00|1321.8|1320.6|1322.6|1321.4|1322.6|1321.4|1321.8|1320.6|165
1630027200000|2021-08-27 01:20:00|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|50
1630027500000|2021-08-27 01:25:00|1322.5|1321.3|1322.8|1321.6|1323|1321.8|1322.3|1321.1|81
1630027800000|2021-08-27 01:30:00|1323|1321.8|1324.1|1322.9|1324.3|1323.1|1322.5|1321.3|113
1630028100000|2021-08-27 01:35:00|1324.2|1323|1325.2|1324|1325.3|1324.1|1324.1|1322.9|163
1630028400000|2021-08-27 01:40:00|1325.1|1323.9|1324.8|1323.6|1325.3|1324.1|1324.8|1323.6|54
1630028700000|2021-08-27 01:45:00|1324.9|1323.7|1324.3|1323.1|1325.2|1324|1324.1|1322.9|49
1630029000000|2021-08-27 01:50:00|1324.2|1323|1323.9|1322.7|1324.6|1323.4|1323.9|1322.7|11
1630029300000|2021-08-27 01:55:00|1323.8|1322.6|1323.3|1322.1|1323.8|1322.6|1323.3|1322.1|45
1630029600000|2021-08-27 02:00:00|1323|1321.8|1324.4|1323.2|1324.4|1323.2|1323|1321.8|28
1630029900000|2021-08-27 02:05:00|1324.3|1323.1|1324.3|1323.1|1324.6|1323.4|1324.2|1323|10
1630030200000|2021-08-27 02:10:00|1324.4|1323.2|1323.7|1322.5|1324.6|1323.4|1323.3|1322.1|54
1630030500000|2021-08-27 02:15:00|1323.6|1322.4|1323.7|1322.5|1324.1|1322.9|1323.6|1322.4|13
1630030800000|2021-08-27 02:20:00|1323.6|1322.4|1323.4|1322.2|1323.8|1322.6|1323.3|1322.1|31
1630031100000|2021-08-27 02:25:00|1323.3|1322.1|1324.1|1322.9|1324.1|1322.9|1323.3|1322.1|27
1630031400000|2021-08-27 02:30:00|1324.2|1323|1323.9|1322.7|1324.4|1323.2|1323.8|1322.6|27
1630031700000|2021-08-27 02:35:00|1324.1|1322.9|1324.7|1323.5|1324.7|1323.5|1324.1|1322.9|39
1630032000000|2021-08-27 02:40:00|1324.6|1323.4|1323.7|1322.5|1324.7|1323.5|1323.6|1322.4|23
1630032300000|2021-08-27 02:45:00|1323.6|1322.4|1322.3|1321.1|1323.9|1322.7|1322.1|1320.9|102
1630032600000|2021-08-27 02:50:00|1322.4|1321.2|1321.3|1320.1|1322.6|1321.4|1321.3|1320.1|173
1630032900000|2021-08-27 02:55:00|1321.4|1320.2|1321.1|1319.9|1321.4|1320.2|1320.3|1319.1|154
1630033200000|2021-08-27 03:00:00|1321|1319.8|1322.8|1321.6|1323.1|1321.9|1320.9|1319.7|58
1630033500000|2021-08-27 03:05:00|1323.1|1321.9|1323.3|1322.1|1323.7|1322.5|1322.8|1321.6|73
1630033800000|2021-08-27 03:10:00|1323.2|1322|1322.8|1321.6|1323.6|1322.4|1322.1|1320.9|77
1630034100000|2021-08-27 03:15:00|1322.9|1321.7|1324.8|1323.6|1324.9|1323.7|1322.6|1321.4|123
1630034400000|2021-08-27 03:20:00|1324.6|1323.4|1323.6|1322.4|1324.8|1323.6|1323.3|1322.1|38
1630034700000|2021-08-27 03:25:00|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.1|1321.9|17
1630035000000|2021-08-27 03:30:00|1323.8|1322.6|1323.1|1321.9|1323.8|1322.6|1322.9|1321.7|25
1630035300000|2021-08-27 03:35:00|1322.9|1321.7|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|10
1630035600000|2021-08-27 03:40:00|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.8|1321.6|16
1630035900000|2021-08-27 03:45:00|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.3|1321.1|19
1630036200000|2021-08-27 03:50:00|1322.6|1321.4|1322.8|1321.6|1322.9|1321.7|1322.6|1321.4|4
1630036500000|2021-08-27 03:55:00|1322.9|1321.7|1322.6|1321.4|1322.9|1321.7|1322.6|1321.4|6
1630036800000|2021-08-27 04:00:00|1322.7|1321.5|1322.1|1320.9|1322.7|1321.5|1322.1|1320.9|10
1630037100000|2021-08-27 04:05:00|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|7
1630037400000|2021-08-27 04:10:00|1322|1320.8|1322.2|1321|1322.3|1321.1|1321.8|1320.6|20
1630037700000|2021-08-27 04:15:00|1322.1|1320.9|1321.9|1320.7|1322.2|1321|1321.9|1320.7|6
1630038000000|2021-08-27 04:20:00|1322|1320.8|1321.8|1320.6|1322.2|1321|1321.8|1320.6|6
1630038300000|2021-08-27 04:25:00|1322|1320.8|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|14
1630038600000|2021-08-27 04:30:00|1321.9|1320.7|1322.2|1321|1322.3|1321.1|1321.9|1320.7|27
1630038900000|2021-08-27 04:35:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|7
1630039200000|2021-08-27 04:40:00|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322|1320.8|5
1630039500000|2021-08-27 04:45:00|1322.2|1321|1321.8|1320.6|1322.2|1321|1321.8|1320.6|19
1630039800000|2021-08-27 04:50:00|1321.9|1320.7|1321.6|1320.4|1321.9|1320.7|1321.4|1320.2|31
1630040100000|2021-08-27 04:55:00|1321.8|1320.6|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|6
1630040400000|2021-08-27 05:00:00|1321.7|1320.5|1322.8|1321.6|1322.8|1321.6|1321.7|1320.5|15
1630040700000|2021-08-27 05:05:00|1322.6|1321.4|1321.8|1320.6|1322.7|1321.5|1321.8|1320.6|18
1630041000000|2021-08-27 05:10:00|1321.7|1320.5|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|9
1630041300000|2021-08-27 05:15:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.4|1320.2|8
1630041600000|2021-08-27 05:20:00|1321.8|1320.6|1321.8|1320.6|1322.1|1320.9|1321.6|1320.4|20
1630041900000|2021-08-27 05:25:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|16
1630042200000|2021-08-27 05:30:00|1322.2|1321|1322.6|1321.4|1323.1|1321.9|1322|1320.8|79
1630042500000|2021-08-27 05:35:00|1322.5|1321.3|1321.8|1320.6|1322.6|1321.4|1321.6|1320.4|28
1630042800000|2021-08-27 05:40:00|1321.6|1320.4|1321.6|1320.4|1322.2|1321|1321.3|1320.1|43
1630043100000|2021-08-27 05:45:00|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.3|1320.1|72
1630043400000|2021-08-27 05:50:00|1321.5|1320.3|1321.3|1320.1|1321.5|1320.3|1321.1|1319.9|23
1630043700000|2021-08-27 05:55:00|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1320.6|1319.4|36
1630044000000|2021-08-27 06:00:00|1321.2|1320|1320.8|1319.6|1321.3|1320.1|1320.6|1319.4|28
1630044300000|2021-08-27 06:05:00|1320.6|1319.4|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|27
1630044600000|2021-08-27 06:10:00|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.4|1319.2|24
1630044900000|2021-08-27 06:15:00|1320.4|1319.2|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|50
1630045200000|2021-08-27 06:20:00|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.3|1319.1|21
1630045500000|2021-08-27 06:25:00|1320.5|1319.3|1320.3|1319.1|1320.6|1319.4|1319.8|1318.6|70
1630045800000|2021-08-27 06:30:00|1320.1|1318.9|1319.9|1318.7|1320.9|1319.7|1319.8|1318.6|36
1630046100000|2021-08-27 06:35:00|1319.8|1318.6|1319.6|1318.4|1320.2|1319|1319.6|1318.4|36
1630046400000|2021-08-27 06:40:00|1319.4|1318.2|1320.1|1318.9|1320.4|1319.2|1319.3|1318.1|33
1630046700000|2021-08-27 06:45:00|1320.2|1319|1321.2|1320|1321.2|1320|1320.2|1319|62
1630047000000|2021-08-27 06:50:00|1321.3|1320.1|1320.2|1319|1321.5|1320.3|1320.2|1319|103
1630047300000|2021-08-27 06:55:00|1320.4|1319.2|1320.4|1319.2|1320.8|1319.6|1319.7|1318.5|83
1630047600000|2021-08-27 07:00:00|1320.3|1319.1|1319.3|1318.1|1320.3|1319.1|1319.2|1318|100
1630047900000|2021-08-27 07:05:00|1319.2|1318|1318.7|1317.5|1319.2|1318|1318.6|1317.4|90
1630048200000|2021-08-27 07:10:00|1318.8|1317.6|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|77
1630048500000|2021-08-27 07:15:00|1318.8|1317.6|1318.9|1317.7|1319.4|1318.2|1318.7|1317.5|77
1630048800000|2021-08-27 07:20:00|1318.8|1317.6|1318.7|1317.5|1319.1|1317.9|1318.7|1317.5|20
1630049100000|2021-08-27 07:25:00|1318.8|1317.6|1319.4|1318.2|1319.4|1318.2|1318.7|1317.5|47
1630049400000|2021-08-27 07:30:00|1319.3|1318.1|1320.4|1319.2|1320.4|1319.2|1319.3|1318.1|48
1630049700000|2021-08-27 07:35:00|1320.5|1319.3|1318.7|1317.5|1320.6|1319.4|1318.6|1317.4|179
1630050000000|2021-08-27 07:40:00|1318.8|1317.6|1318.1|1316.9|1318.9|1317.7|1317.9|1316.7|163
1630050300000|2021-08-27 07:45:00|1318|1316.8|1316.7|1315.5|1318|1316.8|1316.4|1315.2|145
1630050600000|2021-08-27 07:50:00|1316.8|1315.6|1317.1|1315.9|1317.3|1316.1|1316.4|1315.2|77
1630050900000|2021-08-27 07:55:00|1317|1315.8|1317.8|1316.6|1317.8|1316.6|1317|1315.8|18
1630051200000|2021-08-27 08:00:00|1317.7|1316.5|1318.3|1317.1|1318.6|1317.4|1317.6|1316.4|51
1630051500000|2021-08-27 08:05:00|1318.2|1317|1318.2|1317|1318.3|1317.1|1316.7|1315.5|110
1630051800000|2021-08-27 08:10:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.5|1316.3|39
1630052100000|2021-08-27 08:15:00|1317.8|1316.6|1317.2|1316|1317.9|1316.7|1317.1|1315.9|37
1630052400000|2021-08-27 08:20:00|1317.1|1315.9|1316.9|1315.7|1318.4|1317.2|1316.9|1315.7|44
1630052700000|2021-08-27 08:25:00|1316.8|1315.6|1316.9|1315.7|1317.6|1316.4|1316.8|1315.6|41
1630053000000|2021-08-27 08:30:00|1317|1315.8|1317.1|1315.9|1317.7|1316.5|1316.9|1315.7|31
1630053300000|2021-08-27 08:35:00|1316.9|1315.7|1317|1315.8|1317.3|1316.1|1316.8|1315.6|23
1630053600000|2021-08-27 08:40:00|1317.1|1315.9|1317.3|1316.1|1317.3|1316.1|1317.1|1315.9|23
1630053900000|2021-08-27 08:45:00|1317.1|1315.9|1316.7|1315.5|1317.3|1316.1|1316.6|1315.4|29
1630054200000|2021-08-27 08:50:00|1316.8|1315.6|1316.4|1315.2|1316.9|1315.7|1315.6|1314.4|120
1630054500000|2021-08-27 08:55:00|1316.3|1315.1|1316.3|1315.1|1317|1315.8|1316.1|1314.9|74
1630054800000|2021-08-27 09:00:00|1316.2|1315|1316.1|1314.9|1316.8|1315.6|1316.1|1314.9|93
1630055100000|2021-08-27 09:05:00|1316.2|1315|1316.3|1315.1|1316.5|1315.3|1315.5|1314.3|50
1630055400000|2021-08-27 09:10:00|1316.4|1315.2|1316.4|1315.2|1316.7|1315.5|1315.8|1314.6|26
1630055700000|2021-08-27 09:15:00|1316.8|1315.6|1318.2|1317|1318.2|1317|1316.8|1315.6|56
1630056000000|2021-08-27 09:20:00|1318.3|1317.1|1317.6|1316.4|1318.3|1317.1|1317.1|1315.9|42
1630056300000|2021-08-27 09:25:00|1317.5|1316.3|1317|1315.8|1317.9|1316.7|1316.8|1315.6|29
1630056600000|2021-08-27 09:30:00|1316.8|1315.6|1316.3|1315.1|1316.9|1315.7|1316.1|1314.9|21
1630056900000|2021-08-27 09:35:00|1316.1|1314.9|1316.3|1315.1|1316.7|1315.5|1315.8|1314.6|20
1630057200000|2021-08-27 09:40:00|1316.1|1314.9|1316.8|1315.6|1316.8|1315.6|1315.8|1314.6|17
1630057500000|2021-08-27 09:45:00|1316.7|1315.5|1316.9|1315.7|1317.4|1316.2|1316.4|1315.2|44
1630057800000|2021-08-27 09:50:00|1317.1|1315.9|1317.3|1316.1|1317.7|1316.5|1317.1|1315.9|18
1630058100000|2021-08-27 09:55:00|1317.2|1316|1317.7|1316.5|1318.2|1317|1317.1|1315.9|34
1630058400000|2021-08-27 10:00:00|1317.8|1316.6|1319.7|1318.5|1319.8|1318.6|1317.8|1316.6|107
1630058700000|2021-08-27 10:05:00|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1318.8|1317.6|89
1630059000000|2021-08-27 10:10:00|1320.1|1318.9|1319.9|1318.7|1320.3|1319.1|1319.1|1317.9|143
1630059300000|2021-08-27 10:15:00|1319.8|1318.6|1320.1|1318.9|1320.3|1319.1|1319.6|1318.4|81
1630059600000|2021-08-27 10:20:00|1320.3|1319.1|1319.8|1318.6|1320.3|1319.1|1319.6|1318.4|29
1630059900000|2021-08-27 10:25:00|1319.9|1318.7|1320.1|1318.9|1320.6|1319.4|1319.8|1318.6|42
1630060200000|2021-08-27 10:30:00|1320|1318.8|1319.8|1318.6|1320.3|1319.1|1319.8|1318.6|13
1630060500000|2021-08-27 10:35:00|1320|1318.8|1321|1319.8|1321.4|1320.2|1320|1318.8|155
1630060800000|2021-08-27 10:40:00|1320.8|1319.6|1320.5|1319.3|1320.8|1319.6|1320.1|1318.9|14
1630061100000|2021-08-27 10:45:00|1320.3|1319.1|1321.2|1320|1321.2|1320|1320.2|1319|57
1630061400000|2021-08-27 10:50:00|1321.1|1319.9|1320.6|1319.4|1321.3|1320.1|1320.5|1319.3|19
1630061700000|2021-08-27 10:55:00|1320.5|1319.3|1319.6|1318.4|1320.8|1319.6|1319.1|1317.9|56
1630062000000|2021-08-27 11:00:00|1319.3|1318.1|1319.9|1318.7|1320.6|1319.4|1319.3|1318.1|80
1630062300000|2021-08-27 11:05:00|1320|1318.8|1320.1|1318.9|1320.5|1319.3|1319.3|1318.1|51
1630062600000|2021-08-27 11:10:00|1320.2|1319|1320.3|1319.1|1320.8|1319.6|1320.1|1318.9|12
1630062900000|2021-08-27 11:15:00|1320.2|1319|1320.5|1319.3|1320.7|1319.5|1320.1|1318.9|40
1630063200000|2021-08-27 11:20:00|1320.6|1319.4|1321.2|1320|1321.3|1320.1|1320.3|1319.1|90
1630063500000|2021-08-27 11:25:00|1321.1|1319.9|1320.8|1319.6|1321.4|1320.2|1320.6|1319.4|127
1630063800000|2021-08-27 11:30:00|1320.7|1319.5|1322.1|1320.9|1322.1|1320.9|1320.4|1319.2|132
1630064100000|2021-08-27 11:35:00|1322|1320.8|1322|1320.8|1322.1|1320.9|1321.8|1320.6|59
1630064400000|2021-08-27 11:40:00|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1321.1|1319.9|61
1630064700000|2021-08-27 11:45:00|1321.8|1320.6|1320.8|1319.6|1322.1|1320.9|1320.6|1319.4|105
1630065000000|2021-08-27 11:50:00|1321.1|1319.9|1320.8|1319.6|1321.4|1320.2|1320.4|1319.2|115
1630065300000|2021-08-27 11:55:00|1321|1319.8|1320.6|1319.4|1321.3|1320.1|1320.3|1319.1|82
1630065600000|2021-08-27 12:00:00|1321.1|1319.9|1320|1318.8|1321.3|1320.1|1319.8|1318.6|144
1630065900000|2021-08-27 12:05:00|1320.1|1318.9|1320|1318.8|1320.6|1319.4|1319.8|1318.6|115
1630066200000|2021-08-27 12:10:00|1320.3|1319.1|1321.6|1320.4|1321.6|1320.4|1319.9|1318.7|142
1630066500000|2021-08-27 12:15:00|1321.5|1320.3|1321.5|1320.3|1322.2|1321|1321.3|1320.1|400
1630066800000|2021-08-27 12:20:00|1321.4|1320.2|1320.9|1319.7|1321.8|1320.6|1320.5|1319.3|95
1630067100000|2021-08-27 12:25:00|1321|1319.8|1318.8|1317.6|1321.2|1320|1318.8|1317.6|71
1630067400000|2021-08-27 12:30:00|1318.9|1317.7|1319.1|1317.9|1319.2|1318|1318.1|1316.9|358
1630067700000|2021-08-27 12:35:00|1319.2|1318|1319.1|1317.9|1320.1|1318.9|1318.8|1317.6|163
1630068000000|2021-08-27 12:40:00|1319.2|1318|1319.7|1318.5|1320.2|1319|1318.8|1317.6|106
1630071000000|2021-08-27 13:30:00|1319.1|1317.9|1318.5|1317.3|1323.8|1322.6|1318|1316.8|1937
1630071300000|2021-08-27 13:35:00|1318.3|1317.1|1314.6|1313.4|1318.3|1317.1|1313.2|1312|1767
1630071600000|2021-08-27 13:40:00|1314.5|1313.3|1314.2|1313|1315.6|1314.4|1311.5|1310.3|1501
1630071900000|2021-08-27 13:45:00|1314.1|1312.9|1313.5|1312.3|1315|1313.8|1312.7|1311.5|995
1630072200000|2021-08-27 13:50:00|1313.3|1312.1|1310.7|1309.5|1313.5|1312.3|1310.5|1309.3|1654
1630072500000|2021-08-27 13:55:00|1310.8|1309.6|1315|1313.8|1315.8|1314.6|1310.8|1309.6|956
1630072800000|2021-08-27 14:00:00|1314.7|1313.5|1317.5|1316.3|1318.2|1317|1313.7|1312.5|1134
1630073100000|2021-08-27 14:05:00|1317.9|1316.7|1317.2|1316|1318.5|1317.3|1316.6|1315.4|619
1630073400000|2021-08-27 14:10:00|1317.5|1316.3|1319.5|1318.3|1320.6|1319.4|1316.8|1315.6|926
1630073700000|2021-08-27 14:15:00|1319.6|1318.4|1318.7|1317.5|1321.6|1320.4|1318.7|1317.5|626
1630074000000|2021-08-27 14:20:00|1318.5|1317.3|1320.5|1319.3|1321.3|1320.1|1318.5|1317.3|588
1630074300000|2021-08-27 14:25:00|1320.3|1319.1|1320.5|1319.3|1321.5|1320.3|1319|1317.8|326
1630074600000|2021-08-27 14:30:00|1320.7|1319.5|1319.6|1318.4|1321.5|1320.3|1319.2|1318|537
1630074900000|2021-08-27 14:35:00|1319.7|1318.5|1319.6|1318.4|1320.6|1319.4|1318.3|1317.1|469
1630075200000|2021-08-27 14:40:00|1319.8|1318.6|1318.4|1317.2|1319.8|1318.6|1317.1|1315.9|1900
1630075500000|2021-08-27 14:45:00|1318.5|1317.3|1318|1316.8|1320.4|1319.2|1317.5|1316.3|339
1630075800000|2021-08-27 14:50:00|1318.1|1316.9|1318.3|1317.1|1319|1317.8|1317|1315.8|321
1630076100000|2021-08-27 14:55:00|1318.2|1317|1318.5|1317.3|1318.7|1317.5|1317.5|1316.3|126
1630076400000|2021-08-27 15:00:00|1318.6|1317.4|1318.5|1317.3|1319.1|1317.9|1317.8|1316.6|273
1630076700000|2021-08-27 15:05:00|1318.6|1317.4|1319|1317.8|1319|1317.8|1317.8|1316.6|199
1630077000000|2021-08-27 15:10:00|1318.9|1317.7|1319.5|1318.3|1319.6|1318.4|1318.5|1317.3|190
1630077300000|2021-08-27 15:15:00|1319.6|1318.4|1319.7|1318.5|1320.5|1319.3|1319.2|1318|276
1630077600000|2021-08-27 15:20:00|1319.8|1318.6|1318.1|1316.9|1320|1318.8|1318.1|1316.9|187
1630077900000|2021-08-27 15:25:00|1318.2|1317|1318.2|1317|1319|1317.8|1317.9|1316.7|146
1630078200000|2021-08-27 15:30:00|1318.3|1317.1|1320.5|1319.3|1320.5|1319.3|1318.1|1316.9|221
1630078500000|2021-08-27 15:35:00|1320.4|1319.2|1319.5|1318.3|1320.5|1319.3|1319|1317.8|143
1630078800000|2021-08-27 15:40:00|1319.6|1318.4|1319.2|1318|1319.6|1318.4|1318.8|1317.6|159
1630079100000|2021-08-27 15:45:00|1319.1|1317.9|1320.5|1319.3|1321.2|1320|1319.1|1317.9|340
1630079400000|2021-08-27 15:50:00|1320.6|1319.4|1320|1318.8|1320.7|1319.5|1319.7|1318.5|176
1630079700000|2021-08-27 15:55:00|1319.9|1318.7|1320.5|1319.3|1320.5|1319.3|1319.2|1318|275
1630080000000|2021-08-27 16:00:00|1320.7|1319.5|1319.9|1318.7|1321|1319.8|1319.4|1318.2|264
1630080300000|2021-08-27 16:05:00|1320|1318.8|1318.2|1317|1320|1318.8|1318|1316.8|223
1630080600000|2021-08-27 16:10:00|1318.3|1317.1|1318.7|1317.5|1318.8|1317.6|1318.2|1317|192
1630080900000|2021-08-27 16:15:00|1318.5|1317.3|1317.7|1316.5|1318.5|1317.3|1317|1315.8|297
1630081200000|2021-08-27 16:20:00|1317.6|1316.4|1317.8|1316.6|1318.3|1317.1|1317.4|1316.2|292
1630081500000|2021-08-27 16:25:00|1317.6|1316.4|1317.8|1316.6|1318.3|1317.1|1317.6|1316.4|178
1630081800000|2021-08-27 16:30:00|1318.1|1316.9|1319.2|1318|1319.3|1318.1|1318.1|1316.9|329
1630082100000|2021-08-27 16:35:00|1319.3|1318.1|1320.6|1319.4|1320.8|1319.6|1319.3|1318.1|387
1630082400000|2021-08-27 16:40:00|1320.5|1319.3|1320.3|1319.1|1320.6|1319.4|1319.6|1318.4|105
1630082700000|2021-08-27 16:45:00|1320.2|1319|1320.5|1319.3|1320.6|1319.4|1319.6|1318.4|225
1630083000000|2021-08-27 16:50:00|1320.4|1319.2|1320.8|1319.6|1321|1319.8|1320.1|1318.9|167
1630083300000|2021-08-27 16:55:00|1320.7|1319.5|1323.3|1322.1|1323.5|1322.3|1319.8|1318.6|493
1630083600000|2021-08-27 17:00:00|1323.4|1322.2|1322.3|1321.1|1324|1322.8|1321.8|1320.6|703
1630083900000|2021-08-27 17:05:00|1322.4|1321.2|1321.6|1320.4|1322.6|1321.4|1321.6|1320.4|148
1630084200000|2021-08-27 17:10:00|1321.4|1320.2|1322.9|1321.7|1322.9|1321.7|1321.3|1320.1|275
1630084500000|2021-08-27 17:15:00|1322.7|1321.5|1324.8|1323.6|1325|1323.8|1322.6|1321.4|437
1630084800000|2021-08-27 17:20:00|1325|1323.8|1325|1323.8|1326|1324.8|1324.8|1323.6|604
1630085100000|2021-08-27 17:25:00|1324.8|1323.6|1325.1|1323.9|1325.3|1324.1|1324.6|1323.4|382
1630085400000|2021-08-27 17:30:00|1325|1323.8|1325.5|1324.3|1325.6|1324.4|1324.8|1323.6|622
1630085700000|2021-08-27 17:35:00|1325.6|1324.4|1324.5|1323.3|1326.1|1324.9|1324.5|1323.3|655
1630086000000|2021-08-27 17:40:00|1324.6|1323.4|1326.5|1325.3|1327.5|1326.3|1324.6|1323.4|719
1630086300000|2021-08-27 17:45:00|1326.6|1325.4|1326.2|1325|1326.7|1325.5|1325.7|1324.5|519
1630086600000|2021-08-27 17:50:00|1326.4|1325.2|1325.2|1324|1326.5|1325.3|1325|1323.8|339
1630086900000|2021-08-27 17:55:00|1325.1|1323.9|1326|1324.8|1327|1325.8|1325.1|1323.9|351
1630087200000|2021-08-27 18:00:00|1326.1|1324.9|1324.6|1323.4|1326.1|1324.9|1323.9|1322.7|477
1630087500000|2021-08-27 18:05:00|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1323.9|1322.7|536
1630087800000|2021-08-27 18:10:00|1324.6|1323.4|1326.3|1325.1|1326.6|1325.4|1323.9|1322.7|1612
1630088100000|2021-08-27 18:15:00|1326.1|1324.9|1322.8|1321.6|1326.6|1325.4|1321.7|1320.5|1398
1630281600000|2021-08-30 00:00:00|1328.5|1327.3|1328.4|1327.2|1329.7|1328.5|1324.5|1323.3|981
1630281900000|2021-08-30 00:05:00|1328.3|1327.1|1331.4|1330.2|1331.8|1330.6|1327.9|1326.7|402
1630282200000|2021-08-30 00:10:00|1331.5|1330.3|1330.2|1329|1331.7|1330.5|1329.2|1328|140
1630282500000|2021-08-30 00:15:00|1330.4|1329.2|1330.5|1329.3|1330.7|1329.5|1329.9|1328.7|116
1630282800000|2021-08-30 00:20:00|1330.7|1329.5|1330.8|1329.6|1331.2|1330|1330.2|1329|88
1630283100000|2021-08-30 00:25:00|1330.9|1329.7|1331.5|1330.3|1332.2|1331|1330.8|1329.6|112
1630283400000|2021-08-30 00:30:00|1331.7|1330.5|1331.2|1330|1332.4|1331.2|1331|1329.8|67
1630283700000|2021-08-30 00:35:00|1331.3|1330.1|1331.2|1330|1331.9|1330.7|1331.2|1330|45
1630284000000|2021-08-30 00:40:00|1331.1|1329.9|1331.5|1330.3|1331.7|1330.5|1330.9|1329.7|25
1630284300000|2021-08-30 00:45:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.1|1329.9|24
1630284600000|2021-08-30 00:50:00|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|12
1630284900000|2021-08-30 00:55:00|1331.6|1330.4|1331.1|1329.9|1331.9|1330.7|1331.1|1329.9|37
1630285200000|2021-08-30 01:00:00|1331|1329.8|1334.9|1333.7|1336.2|1335|1329.8|1328.6|392
1630285500000|2021-08-30 01:05:00|1334.8|1333.6|1335.3|1334.1|1337.2|1336|1334.8|1333.6|234
1630285800000|2021-08-30 01:10:00|1335.4|1334.2|1336.3|1335.1|1336.4|1335.2|1334.7|1333.5|128
1630286100000|2021-08-30 01:15:00|1336.4|1335.2|1335.7|1334.5|1336.4|1335.2|1334.9|1333.7|94
1630286400000|2021-08-30 01:20:00|1335.8|1334.6|1335.9|1334.7|1336.2|1335|1335.4|1334.2|45
1630286700000|2021-08-30 01:25:00|1336|1334.8|1336.8|1335.6|1336.9|1335.7|1335.9|1334.7|91
1630287000000|2021-08-30 01:30:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.7|1335.5|67
1630287300000|2021-08-30 01:35:00|1337.2|1336|1338.4|1337.2|1338.9|1337.7|1337.2|1336|228
1630287600000|2021-08-30 01:40:00|1338.7|1337.5|1337.8|1336.6|1338.7|1337.5|1336.9|1335.7|300
1630287900000|2021-08-30 01:45:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.2|1336|42
1630288200000|2021-08-30 01:50:00|1337.4|1336.2|1337.9|1336.7|1338.9|1337.7|1337.4|1336.2|107
1630288500000|2021-08-30 01:55:00|1338|1336.8|1336.4|1335.2|1338.3|1337.1|1336.4|1335.2|114
1630288800000|2021-08-30 02:00:00|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1335.7|1334.5|349
1630289100000|2021-08-30 02:05:00|1336|1334.8|1334.9|1333.7|1336.2|1335|1334.5|1333.3|77
1630289400000|2021-08-30 02:10:00|1334.8|1333.6|1332.3|1331.1|1334.8|1333.6|1332|1330.8|146
1630289700000|2021-08-30 02:15:00|1332.5|1331.3|1332.8|1331.6|1333.3|1332.1|1332.5|1331.3|27
1630290000000|2021-08-30 02:20:00|1332.9|1331.7|1332.5|1331.3|1333.5|1332.3|1332.5|1331.3|37
1630290300000|2021-08-30 02:25:00|1332.7|1331.5|1333|1331.8|1333.3|1332.1|1332.7|1331.5|137
1630290600000|2021-08-30 02:30:00|1333.2|1332|1333.5|1332.3|1335|1333.8|1332.8|1331.6|163
1630290900000|2021-08-30 02:35:00|1333.7|1332.5|1332.4|1331.2|1333.8|1332.6|1332.3|1331.1|146
1630291200000|2021-08-30 02:40:00|1332.3|1331.1|1333|1331.8|1333.2|1332|1332|1330.8|38
1630291500000|2021-08-30 02:45:00|1333.1|1331.9|1333.5|1332.3|1334.2|1333|1332.4|1331.2|148
1630291800000|2021-08-30 02:50:00|1333.2|1332|1332.3|1331.1|1333.5|1332.3|1332.1|1330.9|160
1630292100000|2021-08-30 02:55:00|1332.2|1331|1331.3|1330.1|1332.2|1331|1331.2|1330|183
1630292400000|2021-08-30 03:00:00|1331|1329.8|1330.6|1329.4|1331.3|1330.1|1330.5|1329.3|40
1630292700000|2021-08-30 03:05:00|1330.7|1329.5|1330.4|1329.2|1331.4|1330.2|1330.3|1329.1|56
1630293000000|2021-08-30 03:10:00|1330.5|1329.3|1330.2|1329|1330.8|1329.6|1330.2|1329|151
1630293300000|2021-08-30 03:15:00|1330|1328.8|1329.8|1328.6|1330.3|1329.1|1328.8|1327.6|108
1630293600000|2021-08-30 03:20:00|1329.9|1328.7|1330.5|1329.3|1330.8|1329.6|1329.9|1328.7|35
1630293900000|2021-08-30 03:25:00|1330.8|1329.6|1330.2|1329|1331.2|1330|1330.2|1329|45
1630294200000|2021-08-30 03:30:00|1330|1328.8|1330.6|1329.4|1330.6|1329.4|1329.7|1328.5|30
1630294500000|2021-08-30 03:35:00|1330.4|1329.2|1330.2|1329|1330.6|1329.4|1330.2|1329|13
1630294800000|2021-08-30 03:40:00|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|12
1630295100000|2021-08-30 03:45:00|1329.6|1328.4|1329.2|1328|1329.7|1328.5|1329.2|1328|15
1630295400000|2021-08-30 03:50:00|1329.1|1327.9|1329.6|1328.4|1329.7|1328.5|1329.1|1327.9|12
1630295700000|2021-08-30 03:55:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|6
1630296000000|2021-08-30 04:00:00|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1328.8|1327.6|26
1630296300000|2021-08-30 04:05:00|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|10
1630296600000|2021-08-30 04:10:00|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|9
1630296900000|2021-08-30 04:15:00|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|2
1630297200000|2021-08-30 04:20:00|1329.1|1327.9|1329.2|1328|1329.4|1328.2|1329.1|1327.9|20
1630297500000|2021-08-30 04:25:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1328.7|1327.5|11
1630297800000|2021-08-30 04:30:00|1328.9|1327.7|1328.2|1327|1329|1327.8|1328.2|1327|38
1630298100000|2021-08-30 04:35:00|1328.3|1327.1|1328.4|1327.2|1328.7|1327.5|1328.3|1327.1|11
1630298400000|2021-08-30 04:40:00|1328.6|1327.4|1328.7|1327.5|1328.9|1327.7|1328.6|1327.4|19
1630298700000|2021-08-30 04:45:00|1329|1327.8|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|11
1630299000000|2021-08-30 04:50:00|1328.7|1327.5|1328.7|1327.5|1329.3|1328.1|1328.6|1327.4|11
1630299300000|2021-08-30 04:55:00|1329|1327.8|1328.2|1327|1329|1327.8|1328.2|1327|24
1630299600000|2021-08-30 05:00:00|1328.1|1326.9|1328.7|1327.5|1329.1|1327.9|1327.6|1326.4|69
1630299900000|2021-08-30 05:05:00|1328.6|1327.4|1328.3|1327.1|1328.7|1327.5|1328.2|1327|13
1630300200000|2021-08-30 05:10:00|1328.5|1327.3|1328.1|1326.9|1328.5|1327.3|1328.1|1326.9|11
1630300500000|2021-08-30 05:15:00|1327.8|1326.6|1328.1|1326.9|1328.2|1327|1327.8|1326.6|33
1630300800000|2021-08-30 05:20:00|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|6
1630301100000|2021-08-30 05:25:00|1328|1326.8|1328.3|1327.1|1328.4|1327.2|1327.8|1326.6|36
1630301400000|2021-08-30 05:30:00|1328.1|1326.9|1329.4|1328.2|1329.4|1328.2|1327.8|1326.6|42
1630301700000|2021-08-30 05:35:00|1329.6|1328.4|1329.1|1327.9|1329.6|1328.4|1328.4|1327.2|37
1630302000000|2021-08-30 05:40:00|1328.9|1327.7|1328.6|1327.4|1329.3|1328.1|1328.4|1327.2|42
1630302300000|2021-08-30 05:45:00|1328.7|1327.5|1327.6|1326.4|1328.7|1327.5|1327.6|1326.4|25
1630302600000|2021-08-30 05:50:00|1327.7|1326.5|1327.2|1326|1327.7|1326.5|1327.2|1326|42
1630302900000|2021-08-30 05:55:00|1327.1|1325.9|1325.8|1324.6|1327.2|1326|1325.1|1323.9|90
1630303200000|2021-08-30 06:00:00|1325.7|1324.5|1325.3|1324.1|1326|1324.8|1325.1|1323.9|55
1630303500000|2021-08-30 06:05:00|1325.4|1324.2|1325.9|1324.7|1326.1|1324.9|1325.3|1324.1|31
1630303800000|2021-08-30 06:10:00|1326.1|1324.9|1324.6|1323.4|1326.1|1324.9|1324.1|1322.9|49
1630304100000|2021-08-30 06:15:00|1324.4|1323.2|1324.8|1323.6|1325.4|1324.2|1324.4|1323.2|57
1630304400000|2021-08-30 06:20:00|1324.9|1323.7|1326.1|1324.9|1326.3|1325.1|1324.8|1323.6|29
1630304700000|2021-08-30 06:25:00|1326|1324.8|1325.1|1323.9|1326.3|1325.1|1325.1|1323.9|35
1630305000000|2021-08-30 06:30:00|1324.7|1323.5|1325.3|1324.1|1325.4|1324.2|1324.6|1323.4|36
1630305300000|2021-08-30 06:35:00|1325.4|1324.2|1324.3|1323.1|1325.7|1324.5|1323.8|1322.6|105
1630305600000|2021-08-30 06:40:00|1324.2|1323|1325.4|1324.2|1325.6|1324.4|1324.1|1322.9|69
1630305900000|2021-08-30 06:45:00|1325.3|1324.1|1324.6|1323.4|1325.7|1324.5|1324.4|1323.2|41
1630306200000|2021-08-30 06:50:00|1324.4|1323.2|1323.1|1321.9|1324.6|1323.4|1323.1|1321.9|110
1630306500000|2021-08-30 06:55:00|1322.8|1321.6|1323.4|1322.2|1323.7|1322.5|1322.2|1321|114
1630306800000|2021-08-30 07:00:00|1323.3|1322.1|1324.1|1322.9|1324.7|1323.5|1323.1|1321.9|42
1630307100000|2021-08-30 07:05:00|1323.9|1322.7|1321.1|1319.9|1323.9|1322.7|1320.2|1319|172
1630307400000|2021-08-30 07:10:00|1320.9|1319.7|1321.9|1320.7|1322.1|1320.9|1320.9|1319.7|177
1630307700000|2021-08-30 07:15:00|1322.4|1321.2|1321.8|1320.6|1322.4|1321.2|1321.6|1320.4|42
1630308000000|2021-08-30 07:20:00|1321.6|1320.4|1321.6|1320.4|1322.1|1320.9|1321.1|1319.9|56
1630308300000|2021-08-30 07:25:00|1321.8|1320.6|1320.2|1319|1322.3|1321.1|1319.9|1318.7|128
1630308600000|2021-08-30 07:30:00|1320.3|1319.1|1321.2|1320|1321.7|1320.5|1320.2|1319|48
1630308900000|2021-08-30 07:35:00|1321.5|1320.3|1322.7|1321.5|1323.2|1322|1321.5|1320.3|74
1630309200000|2021-08-30 07:40:00|1322.4|1321.2|1323.7|1322.5|1323.7|1322.5|1321.9|1320.7|30
1630309500000|2021-08-30 07:45:00|1323.6|1322.4|1322.6|1321.4|1323.7|1322.5|1322.2|1321|50
1630309800000|2021-08-30 07:50:00|1322.5|1321.3|1322.9|1321.7|1323.2|1322|1322|1320.8|94
1630310100000|2021-08-30 07:55:00|1323.5|1322.3|1323.4|1322.2|1324.2|1323|1322.5|1321.3|130
1630310400000|2021-08-30 08:00:00|1323.5|1322.3|1324.9|1323.7|1324.9|1323.7|1323.1|1321.9|91
1630310700000|2021-08-30 08:05:00|1324.8|1323.6|1324.7|1323.5|1325.2|1324|1324.4|1323.2|38
1630311000000|2021-08-30 08:10:00|1325.4|1324.2|1326.9|1325.7|1327|1325.8|1325.4|1324.2|125
1630311300000|2021-08-30 08:15:00|1326.8|1325.6|1327.4|1326.2|1327.6|1326.4|1326.7|1325.5|40
1630311600000|2021-08-30 08:20:00|1327.6|1326.4|1327.2|1326|1327.9|1326.7|1326.7|1325.5|42
1630311900000|2021-08-30 08:25:00|1327.1|1325.9|1327|1325.8|1327.3|1326.1|1326.7|1325.5|29
1630312200000|2021-08-30 08:30:00|1326.9|1325.7|1326.4|1325.2|1327|1325.8|1326|1324.8|20
1630312500000|2021-08-30 08:35:00|1326.5|1325.3|1326.7|1325.5|1326.8|1325.6|1325.7|1324.5|21
1630312800000|2021-08-30 08:40:00|1326.8|1325.6|1325.9|1324.7|1327|1325.8|1325.9|1324.7|15
1630313100000|2021-08-30 08:45:00|1326.2|1325|1326.7|1325.5|1327.1|1325.9|1326|1324.8|10
1630313400000|2021-08-30 08:50:00|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1325.9|1324.7|14
1630313700000|2021-08-30 08:55:00|1326.4|1325.2|1326.2|1325|1326.6|1325.4|1326.1|1324.9|18
1630314000000|2021-08-30 09:00:00|1326|1324.8|1325.5|1324.3|1326.5|1325.3|1325.5|1324.3|37
1630314300000|2021-08-30 09:05:00|1325.4|1324.2|1326|1324.8|1326.7|1325.5|1325.2|1324|15
1630314600000|2021-08-30 09:10:00|1325.9|1324.7|1325.9|1324.7|1326.2|1325|1325.6|1324.4|14
1630314900000|2021-08-30 09:15:00|1325.7|1324.5|1325.9|1324.7|1326.2|1325|1325.6|1324.4|35
1630315200000|2021-08-30 09:20:00|1325.8|1324.6|1324.9|1323.7|1326.1|1324.9|1324.9|1323.7|15
1630315500000|2021-08-30 09:25:00|1325|1323.8|1324.9|1323.7|1325.2|1324|1324.9|1323.7|6
1630315800000|2021-08-30 09:30:00|1325|1323.8|1325.4|1324.2|1325.5|1324.3|1325|1323.8|17
1630316100000|2021-08-30 09:35:00|1325.2|1324|1325.6|1324.4|1325.6|1324.4|1325|1323.8|22
1630316400000|2021-08-30 09:40:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.6|1324.4|29
1630316700000|2021-08-30 09:45:00|1326.5|1325.3|1324.9|1323.7|1326.6|1325.4|1324.9|1323.7|23
1630317000000|2021-08-30 09:50:00|1324.7|1323.5|1324.4|1323.2|1324.9|1323.7|1324.2|1323|17
1630317300000|2021-08-30 09:55:00|1324.7|1323.5|1324.9|1323.7|1325.3|1324.1|1324.4|1323.2|29
1630317600000|2021-08-30 10:00:00|1325.2|1324|1324.6|1323.4|1325.2|1324|1324.3|1323.1|7
1630317900000|2021-08-30 10:05:00|1324.5|1323.3|1324|1322.8|1324.7|1323.5|1324|1322.8|21
1630318200000|2021-08-30 10:10:00|1323.9|1322.7|1322.3|1321.1|1324.4|1323.2|1321.7|1320.5|131
1630318500000|2021-08-30 10:15:00|1322.5|1321.3|1323.5|1322.3|1323.6|1322.4|1322|1320.8|24
1630318800000|2021-08-30 10:20:00|1323.4|1322.2|1323|1321.8|1323.5|1322.3|1323|1321.8|16
1630319100000|2021-08-30 10:25:00|1322.9|1321.7|1324.2|1323|1324.3|1323.1|1322.9|1321.7|21
1630319400000|2021-08-30 10:30:00|1324|1322.8|1324.5|1323.3|1324.5|1323.3|1323.9|1322.7|4
1630319700000|2021-08-30 10:35:00|1324.4|1323.2|1323.5|1322.3|1324.4|1323.2|1323.2|1322|20
1630320000000|2021-08-30 10:40:00|1323.4|1322.2|1323.5|1322.3|1323.7|1322.5|1323.4|1322.2|14
1630320300000|2021-08-30 10:45:00|1323.4|1322.2|1322.2|1321|1323.5|1322.3|1322.1|1320.9|37
1630320600000|2021-08-30 10:50:00|1322.1|1320.9|1322.2|1321|1322.4|1321.2|1322.1|1320.9|7
1630320900000|2021-08-30 10:55:00|1322.9|1321.7|1323|1321.8|1323.1|1321.9|1322.2|1321|25
1630321200000|2021-08-30 11:00:00|1322.7|1321.5|1322.9|1321.7|1324|1322.8|1322.7|1321.5|15
1630321500000|2021-08-30 11:05:00|1323.2|1322|1322.7|1321.5|1323.2|1322|1322.7|1321.5|18
1630321800000|2021-08-30 11:10:00|1322.6|1321.4|1323.1|1321.9|1323.1|1321.9|1322.4|1321.2|9
1630322100000|2021-08-30 11:15:00|1323.6|1322.4|1323.4|1322.2|1323.9|1322.7|1323.1|1321.9|42
1630322400000|2021-08-30 11:20:00|1323.3|1322.1|1324.4|1323.2|1324.4|1323.2|1322.7|1321.5|62
1630322700000|2021-08-30 11:25:00|1324.3|1323.1|1325.6|1324.4|1326.7|1325.5|1324.3|1323.1|69
1630323000000|2021-08-30 11:30:00|1325.7|1324.5|1325.1|1323.9|1326.4|1325.2|1325.1|1323.9|38
1630323300000|2021-08-30 11:35:00|1324.8|1323.6|1324.4|1323.2|1325.2|1324|1324.1|1322.9|33
1630323600000|2021-08-30 11:40:00|1324.5|1323.3|1324.7|1323.5|1325|1323.8|1324.2|1323|38
1630323900000|2021-08-30 11:45:00|1325.1|1323.9|1325.7|1324.5|1326|1324.8|1325|1323.8|30
1630324200000|2021-08-30 11:50:00|1326.1|1324.9|1325.6|1324.4|1326.2|1325|1325.4|1324.2|65
1630324500000|2021-08-30 11:55:00|1325.7|1324.5|1325.8|1324.6|1326.2|1325|1325.7|1324.5|9
1630324800000|2021-08-30 12:00:00|1325.9|1324.7|1325.1|1323.9|1326|1324.8|1324.9|1323.7|48
1630325100000|2021-08-30 12:05:00|1325.2|1324|1326.4|1325.2|1326.9|1325.7|1324.9|1323.7|101
1630325400000|2021-08-30 12:10:00|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1325.9|1324.7|34
1630325700000|2021-08-30 12:15:00|1326.3|1325.1|1325.4|1324.2|1326.3|1325.1|1325|1323.8|454
1630326000000|2021-08-30 12:20:00|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1324.5|1323.3|55
1630326300000|2021-08-30 12:25:00|1325.1|1323.9|1324.3|1323.1|1326.1|1324.9|1324.3|1323.1|87
1630326600000|2021-08-30 12:30:00|1324.7|1323.5|1323.6|1322.4|1324.9|1323.7|1323.3|1322.1|220
1630326900000|2021-08-30 12:35:00|1323.5|1322.3|1325.9|1324.7|1325.9|1324.7|1323.5|1322.3|196
1630327200000|2021-08-30 12:40:00|1326.3|1325.1|1326.3|1325.1|1327|1325.8|1325.6|1324.4|1116
1630330200000|2021-08-30 13:30:00|1329.5|1328.3|1323.5|1322.3|1330.1|1328.9|1323.4|1322.2|2081
1630330500000|2021-08-30 13:35:00|1323.4|1322.2|1319.6|1318.4|1324.1|1322.9|1319.5|1318.3|3438
1630330800000|2021-08-30 13:40:00|1319.4|1318.2|1322|1320.8|1322.2|1321|1317.7|1316.5|1718
1630331100000|2021-08-30 13:45:00|1321.8|1320.6|1324|1322.8|1324|1322.8|1320.5|1319.3|772
1630331400000|2021-08-30 13:50:00|1323.9|1322.7|1317.6|1316.4|1323.9|1322.7|1316.8|1315.6|1307
1630331700000|2021-08-30 13:55:00|1317.3|1316.1|1315.7|1314.5|1318.8|1317.6|1315.6|1314.4|631
1630332000000|2021-08-30 14:00:00|1315.6|1314.4|1314.3|1313.1|1316.2|1315|1314.3|1313.1|760
1630332300000|2021-08-30 14:05:00|1314.5|1313.3|1312|1310.8|1315.3|1314.1|1312|1310.8|1343
1630332600000|2021-08-30 14:10:00|1311.6|1310.4|1311.5|1310.3|1312.7|1311.5|1310.2|1309|1011
1630332900000|2021-08-30 14:15:00|1311.6|1310.4|1308.2|1307|1311.7|1310.5|1307.5|1306.3|865
1630333200000|2021-08-30 14:20:00|1307.9|1306.7|1312.2|1311|1312.2|1311|1307|1305.8|1612
1630333500000|2021-08-30 14:25:00|1311.7|1310.5|1309.7|1308.5|1311.7|1310.5|1309.3|1308.1|616
1630333800000|2021-08-30 14:30:00|1309.6|1308.4|1311.2|1310|1311.9|1310.7|1308.3|1307.1|697
1630334100000|2021-08-30 14:35:00|1311.3|1310.1|1311.8|1310.6|1311.9|1310.7|1309.7|1308.5|877
1630334400000|2021-08-30 14:40:00|1311.7|1310.5|1313|1311.8|1313.1|1311.9|1311.2|1310|546
1630334700000|2021-08-30 14:45:00|1312.9|1311.7|1314|1312.8|1314.4|1313.2|1312.6|1311.4|677
1630335000000|2021-08-30 14:50:00|1314.1|1312.9|1313|1311.8|1314.1|1312.9|1312|1310.8|838
1630335300000|2021-08-30 14:55:00|1313.2|1312|1313|1311.8|1313.2|1312|1311.7|1310.5|488
1630335600000|2021-08-30 15:00:00|1313.5|1312.3|1312.4|1311.2|1314|1312.8|1311.9|1310.7|250
1630335900000|2021-08-30 15:05:00|1312.3|1311.1|1311.2|1310|1312.4|1311.2|1310.8|1309.6|402
1630336200000|2021-08-30 15:10:00|1311.1|1309.9|1312.5|1311.3|1312.5|1311.3|1311|1309.8|223
1630336500000|2021-08-30 15:15:00|1312.2|1311|1312.2|1311|1312.5|1311.3|1311.6|1310.4|211
1630336800000|2021-08-30 15:20:00|1312|1310.8|1311.7|1310.5|1313|1311.8|1311.2|1310|316
1630337100000|2021-08-30 15:25:00|1311.8|1310.6|1311.7|1310.5|1312|1310.8|1310.7|1309.5|268
1630337400000|2021-08-30 15:30:00|1311.8|1310.6|1311.5|1310.3|1313|1311.8|1311|1309.8|249
1630337700000|2021-08-30 15:35:00|1311.6|1310.4|1311.2|1310|1311.7|1310.5|1311.2|1310|221
1630338000000|2021-08-30 15:40:00|1311|1309.8|1310.5|1309.3|1311|1309.8|1309.7|1308.5|319
1630338300000|2021-08-30 15:45:00|1310.6|1309.4|1309.2|1308|1310.7|1309.5|1309.2|1308|322
1630338600000|2021-08-30 15:50:00|1309.1|1307.9|1310.2|1309|1310.2|1309|1308.9|1307.7|805
1630338900000|2021-08-30 15:55:00|1310.5|1309.3|1309|1307.8|1310.5|1309.3|1308.9|1307.7|391
1630339200000|2021-08-30 16:00:00|1309.2|1308|1309.7|1308.5|1310|1308.8|1309|1307.8|287
1630339500000|2021-08-30 16:05:00|1309.5|1308.3|1311.5|1310.3|1311.9|1310.7|1309.5|1308.3|234
1630339800000|2021-08-30 16:10:00|1311.6|1310.4|1312.9|1311.7|1313.2|1312|1311.2|1310|422
1630340100000|2021-08-30 16:15:00|1313|1311.8|1314.2|1313|1314.7|1313.5|1312.5|1311.3|405
1630340400000|2021-08-30 16:20:00|1314|1312.8|1313.2|1312|1314|1312.8|1312.9|1311.7|221
1630340700000|2021-08-30 16:25:00|1313.4|1312.2|1312.2|1311|1313.5|1312.3|1312|1310.8|296
1630341000000|2021-08-30 16:30:00|1312.1|1310.9|1311|1309.8|1312.1|1310.9|1310.5|1309.3|354
1630341300000|2021-08-30 16:35:00|1311.1|1309.9|1310.9|1309.7|1311.5|1310.3|1310.2|1309|335
1630341600000|2021-08-30 16:40:00|1310.8|1309.6|1308.9|1307.7|1310.8|1309.6|1308.2|1307|776
1630341900000|2021-08-30 16:45:00|1309|1307.8|1304.9|1303.7|1309|1307.8|1304.9|1303.7|1949
1630342200000|2021-08-30 16:50:00|1305.1|1303.9|1305.4|1304.2|1306.6|1305.4|1304.8|1303.6|921
1630342500000|2021-08-30 16:55:00|1305.5|1304.3|1301.1|1299.9|1305.5|1304.3|1300.9|1299.7|1305
1630342800000|2021-08-30 17:00:00|1300.9|1299.7|1302.9|1301.7|1303.4|1302.2|1300.9|1299.7|1330
1630343100000|2021-08-30 17:05:00|1303.1|1301.9|1302.3|1301.1|1303.9|1302.7|1301.8|1300.6|1365
1630343400000|2021-08-30 17:10:00|1302|1300.8|1302|1300.8|1304.5|1303.3|1301.5|1300.3|579
1630343700000|2021-08-30 17:15:00|1301.8|1300.6|1301.9|1300.7|1302.3|1301.1|1301.1|1299.9|850
1630344000000|2021-08-30 17:20:00|1301.8|1300.6|1302.4|1301.2|1302.7|1301.5|1301.1|1299.9|392
1630344300000|2021-08-30 17:25:00|1302.2|1301|1303.6|1302.4|1303.8|1302.6|1301.9|1300.7|807
1630344600000|2021-08-30 17:30:00|1303.5|1302.3|1302.5|1301.3|1303.6|1302.4|1302.3|1301.1|362
1630344900000|2021-08-30 17:35:00|1302.4|1301.2|1302.8|1301.6|1303.3|1302.1|1302.1|1300.9|207
1630345200000|2021-08-30 17:40:00|1302.9|1301.7|1303.1|1301.9|1303.6|1302.4|1302.1|1300.9|523
1630345500000|2021-08-30 17:45:00|1303|1301.8|1302.6|1301.4|1303.5|1302.3|1302.6|1301.4|567
1630345800000|2021-08-30 17:50:00|1302.7|1301.5|1303.6|1302.4|1304.6|1303.4|1302.6|1301.4|530
1630346100000|2021-08-30 17:55:00|1303.8|1302.6|1305|1303.8|1305.1|1303.9|1303.4|1302.2|637
1630346400000|2021-08-30 18:00:00|1304.9|1303.7|1305.5|1304.3|1305.8|1304.6|1304.5|1303.3|470
1630346700000|2021-08-30 18:05:00|1305.8|1304.6|1305.8|1304.6|1306.3|1305.1|1304.3|1303.1|1136
1630347000000|2021-08-30 18:10:00|1305.5|1304.3|1307.5|1306.3|1308.3|1307.1|1305.5|1304.3|1750
1630347300000|2021-08-30 18:15:00|1307.7|1306.5|1307.3|1306.1|1308.8|1307.6|1306.6|1305.4|1219
1630368000000|2021-08-31 00:00:00|1309|1307.8|1307.8|1306.6|1309.7|1308.5|1307.7|1306.5|388
1630368300000|2021-08-31 00:05:00|1307.5|1306.3|1306.7|1305.5|1307.7|1306.5|1306.3|1305.1|110
1630368600000|2021-08-31 00:10:00|1306.8|1305.6|1308.9|1307.7|1309.2|1308|1306.8|1305.6|93
1630368900000|2021-08-31 00:15:00|1308.8|1307.6|1308.9|1307.7|1309.4|1308.2|1308.5|1307.3|72
1630369200000|2021-08-31 00:20:00|1309|1307.8|1309|1307.8|1309.1|1307.9|1308.7|1307.5|38
1630369500000|2021-08-31 00:25:00|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1308.8|1307.6|48
1630369800000|2021-08-31 00:30:00|1309.1|1307.9|1308.4|1307.2|1309.1|1307.9|1307.8|1306.6|76
1630370100000|2021-08-31 00:35:00|1308.3|1307.1|1309|1307.8|1309.1|1307.9|1308.3|1307.1|47
1630370400000|2021-08-31 00:40:00|1309.4|1308.2|1309.2|1308|1309.5|1308.3|1308.8|1307.6|177
1630370700000|2021-08-31 00:45:00|1309.1|1307.9|1310.1|1308.9|1310.2|1309|1309.1|1307.9|275
1630371000000|2021-08-31 00:50:00|1310.2|1309|1311.1|1309.9|1311.5|1310.3|1310.1|1308.9|129
1630371300000|2021-08-31 00:55:00|1311.2|1310|1311.5|1310.3|1311.7|1310.5|1310.6|1309.4|87
1630371600000|2021-08-31 01:00:00|1311.4|1310.2|1312.8|1311.6|1313.7|1312.5|1311.1|1309.9|305
1630371900000|2021-08-31 01:05:00|1312.6|1311.4|1312.5|1311.3|1313.3|1312.1|1312.3|1311.1|128
1630372200000|2021-08-31 01:10:00|1312.4|1311.2|1312.2|1311|1313.5|1312.3|1311.9|1310.7|121
1630372500000|2021-08-31 01:15:00|1312.1|1310.9|1312.5|1311.3|1312.6|1311.4|1311.6|1310.4|66
1630372800000|2021-08-31 01:20:00|1312.3|1311.1|1314.5|1313.3|1314.8|1313.6|1312.3|1311.1|139
1630373100000|2021-08-31 01:25:00|1314.6|1313.4|1313|1311.8|1314.7|1313.5|1312.9|1311.7|88
1630373400000|2021-08-31 01:30:00|1313.2|1312|1313.7|1312.5|1313.8|1312.6|1312.8|1311.6|144
1630373700000|2021-08-31 01:35:00|1313.8|1312.6|1313.7|1312.5|1314.3|1313.1|1313.5|1312.3|351
1630374000000|2021-08-31 01:40:00|1313.8|1312.6|1313.8|1312.6|1314.1|1312.9|1313.5|1312.3|313
1630374300000|2021-08-31 01:45:00|1314|1312.8|1313.1|1311.9|1314|1312.8|1313|1311.8|99
1630374600000|2021-08-31 01:50:00|1313|1311.8|1313.7|1312.5|1313.7|1312.5|1312.9|1311.7|116
1630374900000|2021-08-31 01:55:00|1313.5|1312.3|1314.7|1313.5|1314.7|1313.5|1313.5|1312.3|273
1630375200000|2021-08-31 02:00:00|1314.6|1313.4|1314.2|1313|1314.8|1313.6|1313.9|1312.7|74
1630375500000|2021-08-31 02:05:00|1314.3|1313.1|1314.9|1313.7|1315.2|1314|1314.2|1313|187
1630375800000|2021-08-31 02:10:00|1315|1313.8|1315.1|1313.9|1315.1|1313.9|1314.9|1313.7|28
1630376100000|2021-08-31 02:15:00|1314.8|1313.6|1313.7|1312.5|1314.8|1313.6|1313.7|1312.5|45
1630376400000|2021-08-31 02:20:00|1313.5|1312.3|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|19
1630376700000|2021-08-31 02:25:00|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|10
1630377000000|2021-08-31 02:30:00|1313.6|1312.4|1314.2|1313|1314.5|1313.3|1313.5|1312.3|47
1630377300000|2021-08-31 02:35:00|1314.4|1313.2|1313.4|1312.2|1314.4|1313.2|1313.2|1312|46
1630377600000|2021-08-31 02:40:00|1313.6|1312.4|1314.7|1313.5|1314.7|1313.5|1313.4|1312.2|81
1630377900000|2021-08-31 02:45:00|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.6|1313.4|32
1630378200000|2021-08-31 02:50:00|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|20
1630378500000|2021-08-31 02:55:00|1314.3|1313.1|1314.2|1313|1314.5|1313.3|1314|1312.8|66
1630378800000|2021-08-31 03:00:00|1314.3|1313.1|1314.9|1313.7|1315.2|1314|1314.3|1313.1|76
1630379100000|2021-08-31 03:05:00|1315|1313.8|1314.6|1313.4|1315.4|1314.2|1314.4|1313.2|101
1630379400000|2021-08-31 03:10:00|1314.5|1313.3|1314.9|1313.7|1315.1|1313.9|1314.4|1313.2|63
1630379700000|2021-08-31 03:15:00|1315.2|1314|1315.2|1314|1315.7|1314.5|1314.2|1313|131
1630380000000|2021-08-31 03:20:00|1314.9|1313.7|1314.8|1313.6|1315.4|1314.2|1314.3|1313.1|93
1630380300000|2021-08-31 03:25:00|1314.9|1313.7|1313.9|1312.7|1314.9|1313.7|1313.9|1312.7|76
1630380600000|2021-08-31 03:30:00|1314|1312.8|1313.4|1312.2|1314.1|1312.9|1313.4|1312.2|26
1630380900000|2021-08-31 03:35:00|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.4|1312.2|8
1630381200000|2021-08-31 03:40:00|1313.6|1312.4|1313.5|1312.3|1313.7|1312.5|1313.4|1312.2|13
1630381500000|2021-08-31 03:45:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|3
1630381800000|2021-08-31 03:50:00|1313.8|1312.6|1314.2|1313|1314.3|1313.1|1313.8|1312.6|17
1630382100000|2021-08-31 03:55:00|1314|1312.8|1313.7|1312.5|1314|1312.8|1313.7|1312.5|13
1630382400000|2021-08-31 04:00:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|4
1630382700000|2021-08-31 04:05:00|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1312.7|1311.5|23
1630383000000|2021-08-31 04:10:00|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.4|1312.2|6
1630383300000|2021-08-31 04:15:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|3
1630383600000|2021-08-31 04:20:00|1313.5|1312.3|1312.8|1311.6|1313.7|1312.5|1312.7|1311.5|16
1630383900000|2021-08-31 04:25:00|1312.7|1311.5|1312.1|1310.9|1312.9|1311.7|1312|1310.8|19
1630384200000|2021-08-31 04:30:00|1312.2|1311|1312.6|1311.4|1312.7|1311.5|1312.2|1311|21
1630384500000|2021-08-31 04:35:00|1312.5|1311.3|1311.9|1310.7|1312.5|1311.3|1311.8|1310.6|14
1630384800000|2021-08-31 04:40:00|1312|1310.8|1312.2|1311|1312.4|1311.2|1312|1310.8|47
1630385100000|2021-08-31 04:45:00|1312.3|1311.1|1312.2|1311|1312.5|1311.3|1312.2|1311|3
1630385400000|2021-08-31 04:50:00|1312.3|1311.1|1312.1|1310.9|1312.7|1311.5|1311.9|1310.7|20
1630385700000|2021-08-31 04:55:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.4|1310.2|15
1630386000000|2021-08-31 05:00:00|1312|1310.8|1312.2|1311|1312.4|1311.2|1311.8|1310.6|16
1630386300000|2021-08-31 05:05:00|1312.3|1311.1|1312.2|1311|1312.5|1311.3|1312|1310.8|14
1630386600000|2021-08-31 05:10:00|1312.1|1310.9|1312.5|1311.3|1312.5|1311.3|1312.1|1310.9|8
1630386900000|2021-08-31 05:15:00|1312.4|1311.2|1311.9|1310.7|1312.5|1311.3|1311.7|1310.5|38
1630387200000|2021-08-31 05:20:00|1311.7|1310.5|1311.8|1310.6|1311.9|1310.7|1311.4|1310.2|22
1630387500000|2021-08-31 05:25:00|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.4|1310.2|20
1630387800000|2021-08-31 05:30:00|1312.2|1311|1314.4|1313.2|1314.9|1313.7|1312.1|1310.9|468
1630388100000|2021-08-31 05:35:00|1314.5|1313.3|1314.9|1313.7|1315.1|1313.9|1314.4|1313.2|216
1630388400000|2021-08-31 05:40:00|1315.2|1314|1314.7|1313.5|1315.3|1314.1|1314.2|1313|202
1630388700000|2021-08-31 05:45:00|1314.9|1313.7|1315.2|1314|1315.9|1314.7|1314.7|1313.5|195
1630389000000|2021-08-31 05:50:00|1315.4|1314.2|1314.4|1313.2|1315.4|1314.2|1314.4|1313.2|131
1630389300000|2021-08-31 05:55:00|1314.5|1313.3|1314.2|1313|1314.7|1313.5|1314|1312.8|69
1630389600000|2021-08-31 06:00:00|1314.3|1313.1|1314|1312.8|1314.4|1313.2|1313.7|1312.5|58
1630389900000|2021-08-31 06:05:00|1313.9|1312.7|1313|1311.8|1314.1|1312.9|1312.7|1311.5|131
1630390200000|2021-08-31 06:10:00|1312.9|1311.7|1314|1312.8|1314|1312.8|1312.9|1311.7|39
1630390500000|2021-08-31 06:15:00|1314.1|1312.9|1315.4|1314.2|1315.7|1314.5|1314.1|1312.9|45
1630390800000|2021-08-31 06:20:00|1315.5|1314.3|1314.9|1313.7|1315.6|1314.4|1314.7|1313.5|45
1630391100000|2021-08-31 06:25:00|1315.2|1314|1315.2|1314|1315.2|1314|1314.2|1313|82
1630391400000|2021-08-31 06:30:00|1315.1|1313.9|1314.9|1313.7|1315.4|1314.2|1314.7|1313.5|55
1630391700000|2021-08-31 06:35:00|1314.8|1313.6|1314.4|1313.2|1315.2|1314|1314.4|1313.2|30
1630392000000|2021-08-31 06:40:00|1314.6|1313.4|1314.2|1313|1314.6|1313.4|1313.4|1312.2|29
1630392300000|2021-08-31 06:45:00|1314.3|1313.1|1313.6|1312.4|1314.4|1313.2|1313.1|1311.9|86
1630392600000|2021-08-31 06:50:00|1313.7|1312.5|1314.4|1313.2|1314.4|1313.2|1313.6|1312.4|123
1630392900000|2021-08-31 06:55:00|1314.2|1313|1315.4|1314.2|1315.9|1314.7|1314.2|1313|206
1630393200000|2021-08-31 07:00:00|1315.3|1314.1|1312.2|1311|1315.3|1314.1|1312.2|1311|98
1630393500000|2021-08-31 07:05:00|1312.4|1311.2|1310.2|1309|1312.6|1311.4|1310.2|1309|222
1630393800000|2021-08-31 07:10:00|1310.4|1309.2|1309.7|1308.5|1310.7|1309.5|1309.7|1308.5|145
1630394100000|2021-08-31 07:15:00|1309.5|1308.3|1308.7|1307.5|1310.1|1308.9|1308.7|1307.5|153
1630394400000|2021-08-31 07:20:00|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.5|1307.3|105
1630394700000|2021-08-31 07:25:00|1308.5|1307.3|1310|1308.8|1310|1308.8|1308.5|1307.3|65
1630395000000|2021-08-31 07:30:00|1310.4|1309.2|1310.9|1309.7|1311.1|1309.9|1310.4|1309.2|41
1630395300000|2021-08-31 07:35:00|1311|1309.8|1310.9|1309.7|1311.7|1310.5|1310.7|1309.5|41
1630395600000|2021-08-31 07:40:00|1310.6|1309.4|1309.5|1308.3|1310.9|1309.7|1309.5|1308.3|77
1630395900000|2021-08-31 07:45:00|1309.4|1308.2|1310|1308.8|1310.3|1309.1|1309.4|1308.2|22
1630396200000|2021-08-31 07:50:00|1310.1|1308.9|1308.4|1307.2|1310.1|1308.9|1308.3|1307.1|142
1630396500000|2021-08-31 07:55:00|1308.3|1307.1|1308.1|1306.9|1308.4|1307.2|1307.6|1306.4|85
1630396800000|2021-08-31 08:00:00|1307.9|1306.7|1309.1|1307.9|1309.1|1307.9|1307.9|1306.7|83
1630397100000|2021-08-31 08:05:00|1308.8|1307.6|1308.3|1307.1|1309.1|1307.9|1308.1|1306.9|39
1630397400000|2021-08-31 08:10:00|1308.4|1307.2|1309.4|1308.2|1309.6|1308.4|1308.3|1307.1|41
1630397700000|2021-08-31 08:15:00|1309.5|1308.3|1309.2|1308|1309.6|1308.4|1309.1|1307.9|20
1630398000000|2021-08-31 08:20:00|1309.3|1308.1|1308.1|1306.9|1309.6|1308.4|1307.9|1306.7|30
1630398300000|2021-08-31 08:25:00|1308.2|1307|1306.8|1305.6|1308.6|1307.4|1306.7|1305.5|61
1630398600000|2021-08-31 08:30:00|1307|1305.8|1307.2|1306|1307.3|1306.1|1306.6|1305.4|100
1630398900000|2021-08-31 08:35:00|1307.3|1306.1|1307.8|1306.6|1307.9|1306.7|1306.9|1305.7|34
1630399200000|2021-08-31 08:40:00|1308|1306.8|1308.3|1307.1|1308.6|1307.4|1307.9|1306.7|41
1630399500000|2021-08-31 08:45:00|1308.4|1307.2|1307.9|1306.7|1309.4|1308.2|1307.9|1306.7|70
1630399800000|2021-08-31 08:50:00|1307.8|1306.6|1307.9|1306.7|1308.1|1306.9|1307.6|1306.4|27
1630400100000|2021-08-31 08:55:00|1307.8|1306.6|1307.6|1306.4|1308.2|1307|1307.6|1306.4|28
1630400400000|2021-08-31 09:00:00|1307.5|1306.3|1308.3|1307.1|1308.8|1307.6|1307.5|1306.3|45
1630400700000|2021-08-31 09:05:00|1308.4|1307.2|1308.9|1307.7|1308.9|1307.7|1308.4|1307.2|15
1630401000000|2021-08-31 09:10:00|1309.1|1307.9|1309.2|1308|1309.8|1308.6|1309.1|1307.9|19
1630401300000|2021-08-31 09:15:00|1309.3|1308.1|1310.8|1309.6|1310.9|1309.7|1309.1|1307.9|131
1630401600000|2021-08-31 09:20:00|1310.7|1309.5|1310.1|1308.9|1310.8|1309.6|1310.1|1308.9|75
1630401900000|2021-08-31 09:25:00|1310|1308.8|1309.1|1307.9|1310.1|1308.9|1308.8|1307.6|22
1630402200000|2021-08-31 09:30:00|1309.2|1308|1309.8|1308.6|1309.8|1308.6|1309.1|1307.9|17
1630402500000|2021-08-31 09:35:00|1310.1|1308.9|1308.6|1307.4|1310.5|1309.3|1308.6|1307.4|30
1630402800000|2021-08-31 09:40:00|1308.9|1307.7|1308.1|1306.9|1309.3|1308.1|1307.9|1306.7|53
1630403100000|2021-08-31 09:45:00|1307.9|1306.7|1307.9|1306.7|1308.1|1306.9|1307.4|1306.2|9
1630403400000|2021-08-31 09:50:00|1307.8|1306.6|1308.3|1307.1|1308.3|1307.1|1307.4|1306.2|48
1630403700000|2021-08-31 09:55:00|1308.2|1307|1307.9|1306.7|1308.5|1307.3|1307.9|1306.7|18
1630404000000|2021-08-31 10:00:00|1307.8|1306.6|1308.8|1307.6|1309.1|1307.9|1307.5|1306.3|44
1630404300000|2021-08-31 10:05:00|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.5|1307.3|59
1630404600000|2021-08-31 10:10:00|1308.8|1307.6|1309.6|1308.4|1309.6|1308.4|1308.8|1307.6|67
1630404900000|2021-08-31 10:15:00|1309.4|1308.2|1308.1|1306.9|1309.4|1308.2|1308.1|1306.9|49
1630405200000|2021-08-31 10:20:00|1308.2|1307|1307.9|1306.7|1308.5|1307.3|1307.8|1306.6|50
1630405500000|2021-08-31 10:25:00|1308|1306.8|1308.6|1307.4|1308.6|1307.4|1308|1306.8|31
1630405800000|2021-08-31 10:30:00|1308.8|1307.6|1307.8|1306.6|1308.8|1307.6|1307.7|1306.5|12
1630406100000|2021-08-31 10:35:00|1307.7|1306.5|1307.7|1306.5|1307.9|1306.7|1307.3|1306.1|38
1630406400000|2021-08-31 10:40:00|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1306.9|1305.7|55
1630406700000|2021-08-31 10:45:00|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1307.6|1306.4|18
1630407000000|2021-08-31 10:50:00|1308.4|1307.2|1308.6|1307.4|1308.8|1307.6|1308.3|1307.1|23
1630407300000|2021-08-31 10:55:00|1308.7|1307.5|1309.7|1308.5|1309.9|1308.7|1308.6|1307.4|44
1630407600000|2021-08-31 11:00:00|1309.6|1308.4|1308.6|1307.4|1309.8|1308.6|1308.4|1307.2|40
1630407900000|2021-08-31 11:05:00|1308.7|1307.5|1309.3|1308.1|1309.4|1308.2|1308.4|1307.2|25
1630408200000|2021-08-31 11:10:00|1309.2|1308|1310.1|1308.9|1310.1|1308.9|1309.2|1308|29
1630408500000|2021-08-31 11:15:00|1310.2|1309|1310.7|1309.5|1311.1|1309.9|1310.1|1308.9|152
1630408800000|2021-08-31 11:20:00|1310.8|1309.6|1310.9|1309.7|1311.9|1310.7|1310.6|1309.4|75
1630409100000|2021-08-31 11:25:00|1311|1309.8|1310.2|1309|1311.1|1309.9|1309.9|1308.7|128
1630409400000|2021-08-31 11:30:00|1310.1|1308.9|1311|1309.8|1311.1|1309.9|1309.9|1308.7|44
1630409700000|2021-08-31 11:35:00|1311.3|1310.1|1310.1|1308.9|1311.8|1310.6|1310.1|1308.9|54
1630410000000|2021-08-31 11:40:00|1310|1308.8|1308.3|1307.1|1310|1308.8|1308.1|1306.9|126
1630410300000|2021-08-31 11:45:00|1308.2|1307|1307.6|1306.4|1308.4|1307.2|1307.6|1306.4|56
1630410600000|2021-08-31 11:50:00|1307.8|1306.6|1306.3|1305.1|1308.1|1306.9|1306.3|1305.1|193
1630410900000|2021-08-31 11:55:00|1306.7|1305.5|1305.9|1304.7|1306.8|1305.6|1305.6|1304.4|144
1630411200000|2021-08-31 12:00:00|1306|1304.8|1303.6|1302.4|1306.1|1304.9|1302.9|1301.7|411
1630411500000|2021-08-31 12:05:00|1303.4|1302.2|1302.1|1300.9|1303.4|1302.2|1301.8|1300.6|317
1630411800000|2021-08-31 12:10:00|1302.4|1301.2|1300.4|1299.2|1302.4|1301.2|1300.3|1299.1|435
1630412100000|2021-08-31 12:15:00|1300.3|1299.1|1301.3|1300.1|1301.8|1300.6|1300.1|1298.9|281
1630412400000|2021-08-31 12:20:00|1301.4|1300.2|1301.8|1300.6|1301.8|1300.6|1300|1298.8|179
1630412700000|2021-08-31 12:25:00|1301.7|1300.5|1302.4|1301.2|1302.5|1301.3|1301.3|1300.1|292
1630413000000|2021-08-31 12:30:00|1302.6|1301.4|1303.3|1302.1|1303.5|1302.3|1302.1|1300.9|167
1630413300000|2021-08-31 12:35:00|1303.4|1302.2|1303.6|1302.4|1303.8|1302.6|1302.6|1301.4|155
1630413600000|2021-08-31 12:40:00|1303.3|1302.1|1303|1301.8|1303.6|1302.4|1302.6|1301.4|237
1630416600000|2021-08-31 13:30:00|1303.8|1302.6|1302.8|1301.6|1305.4|1304.2|1296.7|1295.5|3769
1630416900000|2021-08-31 13:35:00|1302.9|1301.7|1300.2|1299|1303.3|1302.1|1299.7|1298.5|1043
1630417200000|2021-08-31 13:40:00|1300.1|1298.9|1297.1|1295.9|1301|1299.8|1297|1295.8|1615
1630417500000|2021-08-31 13:45:00|1296.9|1295.7|1298|1296.8|1298|1296.8|1294.6|1293.4|1618
1630417800000|2021-08-31 13:50:00|1298.3|1297.1|1296.5|1295.3|1299.1|1297.9|1296.3|1295.1|1019
1630418100000|2021-08-31 13:55:00|1296.4|1295.2|1297.2|1296|1297.2|1296|1294.2|1293|846
1630418400000|2021-08-31 14:00:00|1297.1|1295.9|1294.5|1293.3|1297.1|1295.9|1293.5|1292.3|907
1630418700000|2021-08-31 14:05:00|1294.3|1293.1|1297.1|1295.9|1297.4|1296.2|1293.5|1292.3|1166
1630419000000|2021-08-31 14:10:00|1297|1295.8|1297.1|1295.9|1298.2|1297|1294.2|1293|653
1630419300000|2021-08-31 14:15:00|1297.2|1296|1297.2|1296|1298|1296.8|1295.2|1294|838
1630419600000|2021-08-31 14:20:00|1296.7|1295.5|1296.2|1295|1297.5|1296.3|1295.9|1294.7|760
1630419900000|2021-08-31 14:25:00|1296.1|1294.9|1296.2|1295|1297.7|1296.5|1295|1293.8|474
1630420200000|2021-08-31 14:30:00|1296.1|1294.9|1294.2|1293|1296.2|1295|1293|1291.8|895
1630420500000|2021-08-31 14:35:00|1294|1292.8|1293|1291.8|1294.3|1293.1|1292|1290.8|777
1630420800000|2021-08-31 14:40:00|1293.2|1292|1294.5|1293.3|1295.5|1294.3|1292.4|1291.2|700
1630421100000|2021-08-31 14:45:00|1294.2|1293|1294.7|1293.5|1296.3|1295.1|1294|1292.8|876
1630421400000|2021-08-31 14:50:00|1294.5|1293.3|1293.2|1292|1295|1293.8|1292.7|1291.5|436
1630421700000|2021-08-31 14:55:00|1293|1291.8|1292.2|1291|1293.2|1292|1292|1290.8|273
1630422000000|2021-08-31 15:00:00|1292.3|1291.1|1291|1289.8|1294.2|1293|1290.8|1289.6|586
1630422300000|2021-08-31 15:05:00|1290.9|1289.7|1292|1290.8|1292.5|1291.3|1290.5|1289.3|478
1630422600000|2021-08-31 15:10:00|1291.9|1290.7|1291.3|1290.1|1292.6|1291.4|1290.7|1289.5|397
1630422900000|2021-08-31 15:15:00|1291.2|1290|1291.5|1290.3|1292.5|1291.3|1290.5|1289.3|589
1630423200000|2021-08-31 15:20:00|1291.4|1290.2|1290.7|1289.5|1292.2|1291|1290.4|1289.2|327
1630423500000|2021-08-31 15:25:00|1290.5|1289.3|1291|1289.8|1291.5|1290.3|1290.2|1289|336
1630423800000|2021-08-31 15:30:00|1290.9|1289.7|1293.2|1292|1294.2|1293|1290.2|1289|512
1630424100000|2021-08-31 15:35:00|1293.1|1291.9|1292.2|1291|1293.2|1292|1291.6|1290.4|329
1630424400000|2021-08-31 15:40:00|1292|1290.8|1290.5|1289.3|1292.2|1291|1290|1288.8|351
1630424700000|2021-08-31 15:45:00|1290.4|1289.2|1293|1291.8|1293.2|1292|1290.1|1288.9|420
1630425000000|2021-08-31 15:50:00|1292.7|1291.5|1293.5|1292.3|1293.5|1292.3|1291.2|1290|410
1630425300000|2021-08-31 15:55:00|1293.3|1292.1|1291.8|1290.6|1294|1292.8|1291.7|1290.5|1244
1630425600000|2021-08-31 16:00:00|1291.7|1290.5|1294.6|1293.4|1294.8|1293.6|1290.8|1289.6|669
1630425900000|2021-08-31 16:05:00|1294.8|1293.6|1294.1|1292.9|1296.8|1295.6|1293.6|1292.4|698
1630426200000|2021-08-31 16:10:00|1293.8|1292.6|1293|1291.8|1294|1292.8|1291.6|1290.4|1007
1630426500000|2021-08-31 16:15:00|1292.8|1291.6|1291.4|1290.2|1293|1291.8|1290.9|1289.7|343
1630426800000|2021-08-31 16:20:00|1291.5|1290.3|1291.6|1290.4|1291.7|1290.5|1290|1288.8|611
1630427100000|2021-08-31 16:25:00|1291.9|1290.7|1292|1290.8|1292.5|1291.3|1291.5|1290.3|292
1630427400000|2021-08-31 16:30:00|1291.9|1290.7|1290.7|1289.5|1292|1290.8|1290.2|1289|236
1630427700000|2021-08-31 16:35:00|1290.6|1289.4|1291.5|1290.3|1292|1290.8|1290.5|1289.3|161
1630428000000|2021-08-31 16:40:00|1291.4|1290.2|1291.2|1290|1291.7|1290.5|1290.5|1289.3|152
1630428300000|2021-08-31 16:45:00|1291|1289.8|1291.2|1290|1291.5|1290.3|1290.6|1289.4|263
1630428600000|2021-08-31 16:50:00|1291.1|1289.9|1288.5|1287.3|1291.3|1290.1|1288.5|1287.3|527
1630428900000|2021-08-31 16:55:00|1288.8|1287.6|1288.2|1287|1289|1287.8|1287.5|1286.3|683
1630429200000|2021-08-31 17:00:00|1288|1286.8|1289.5|1288.3|1290.7|1289.5|1288|1286.8|428
1630429500000|2021-08-31 17:05:00|1289.2|1288|1290.7|1289.5|1291|1289.8|1289.1|1287.9|245
1630429800000|2021-08-31 17:10:00|1290.5|1289.3|1290.2|1289|1292|1290.8|1290|1288.8|544
1630430100000|2021-08-31 17:15:00|1290.1|1288.9|1290|1288.8|1291.2|1290|1290|1288.8|279
1630430400000|2021-08-31 17:20:00|1289.8|1288.6|1288.8|1287.6|1290.2|1289|1288.5|1287.3|332
1630430700000|2021-08-31 17:25:00|1288.7|1287.5|1290|1288.8|1290.3|1289.1|1288.7|1287.5|345
1630431000000|2021-08-31 17:30:00|1289.7|1288.5|1290.2|1289|1291|1289.8|1289.2|1288|291
1630431300000|2021-08-31 17:35:00|1290|1288.8|1290|1288.8|1290|1288.8|1289.3|1288.1|165
1630431600000|2021-08-31 17:40:00|1289.6|1288.4|1290|1288.8|1290.9|1289.7|1289.5|1288.3|1796
1630431900000|2021-08-31 17:45:00|1290.1|1288.9|1292.1|1290.9|1292.2|1291|1290|1288.8|454
1630432200000|2021-08-31 17:50:00|1292.2|1291|1294.9|1293.7|1295|1293.8|1292.2|1291|1231
1630432500000|2021-08-31 17:55:00|1294.8|1293.6|1294.2|1293|1295.3|1294.1|1293.1|1291.9|419
1630432800000|2021-08-31 18:00:00|1294.4|1293.2|1295|1293.8|1296|1294.8|1293.9|1292.7|1435
1630433100000|2021-08-31 18:05:00|1295.1|1293.9|1293.6|1292.4|1295.5|1294.3|1292.8|1291.6|708
1630433400000|2021-08-31 18:10:00|1293.7|1292.5|1297.6|1296.4|1298.2|1297|1292.8|1291.6|3261
1630433700000|2021-08-31 18:15:00|1297.5|1296.3|1298.1|1296.9|1298.3|1297.1|1297.3|1296.1|1082
1630454400000|2021-09-01 00:00:00|1298.3|1297.1|1297.1|1295.9|1298.6|1297.4|1296|1294.8|497
1630454700000|2021-09-01 00:05:00|1297|1295.8|1298.6|1297.4|1298.6|1297.4|1296.4|1295.2|181
1630455000000|2021-09-01 00:10:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.3|1297.1|94
1630455300000|2021-09-01 00:15:00|1298.8|1297.6|1298.6|1297.4|1298.9|1297.7|1297.6|1296.4|133
1630455600000|2021-09-01 00:20:00|1298.5|1297.3|1298.5|1297.3|1298.6|1297.4|1297.8|1296.6|52
1630455900000|2021-09-01 00:25:00|1298.6|1297.4|1298.7|1297.5|1299.3|1298.1|1298.3|1297.1|88
1630456200000|2021-09-01 00:30:00|1298.6|1297.4|1298.5|1297.3|1298.9|1297.7|1297.4|1296.2|54
1630456500000|2021-09-01 00:35:00|1298.4|1297.2|1298.4|1297.2|1298.9|1297.7|1298.3|1297.1|12
1630456800000|2021-09-01 00:40:00|1298.3|1297.1|1299.1|1297.9|1299.1|1297.9|1298.3|1297.1|29
1630457100000|2021-09-01 00:45:00|1299.3|1298.1|1298.8|1297.6|1299.5|1298.3|1298.8|1297.6|65
1630457400000|2021-09-01 00:50:00|1298.5|1297.3|1297.8|1296.6|1298.5|1297.3|1297.8|1296.6|34
1630457700000|2021-09-01 00:55:00|1297.6|1296.4|1297.6|1296.4|1298|1296.8|1297.5|1296.3|16
1630458000000|2021-09-01 01:00:00|1297.5|1296.3|1297.3|1296.1|1298|1296.8|1297|1295.8|112
1630458300000|2021-09-01 01:05:00|1297.1|1295.9|1297|1295.8|1297.3|1296.1|1296.8|1295.6|28
1630458600000|2021-09-01 01:10:00|1297.1|1295.9|1294.6|1293.4|1297.4|1296.2|1294.5|1293.3|194
1630458900000|2021-09-01 01:15:00|1294.5|1293.3|1295.1|1293.9|1295.1|1293.9|1294.5|1293.3|88
1630459200000|2021-09-01 01:20:00|1295.3|1294.1|1295.1|1293.9|1295.8|1294.6|1295|1293.8|22
1630459500000|2021-09-01 01:25:00|1295|1293.8|1293.5|1292.3|1295.1|1293.9|1293.3|1292.1|113
1630459800000|2021-09-01 01:30:00|1293.7|1292.5|1292.9|1291.7|1294.3|1293.1|1292.8|1291.6|83
1630460100000|2021-09-01 01:35:00|1292.8|1291.6|1293.6|1292.4|1293.8|1292.6|1292.8|1291.6|20
1630460400000|2021-09-01 01:40:00|1293.4|1292.2|1294.5|1293.3|1295|1293.8|1293.4|1292.2|50
1630460700000|2021-09-01 01:45:00|1294.4|1293.2|1293|1291.8|1294.7|1293.5|1293|1291.8|56
1630461000000|2021-09-01 01:50:00|1293.1|1291.9|1294.1|1292.9|1294.1|1292.9|1293|1291.8|96
1630461300000|2021-09-01 01:55:00|1294|1292.8|1293.5|1292.3|1294.2|1293|1293|1291.8|121
1630461600000|2021-09-01 02:00:00|1293.8|1292.6|1294.6|1293.4|1295|1293.8|1293.8|1292.6|41
1630461900000|2021-09-01 02:05:00|1294.7|1293.5|1294|1292.8|1295.2|1294|1293.7|1292.5|20
1630462200000|2021-09-01 02:10:00|1293.9|1292.7|1293.3|1292.1|1294|1292.8|1293|1291.8|94
1630462500000|2021-09-01 02:15:00|1293.2|1292|1293.7|1292.5|1293.8|1292.6|1292.5|1291.3|173
1630462800000|2021-09-01 02:20:00|1293.8|1292.6|1293|1291.8|1293.8|1292.6|1292.6|1291.4|46
1630463100000|2021-09-01 02:25:00|1293.1|1291.9|1293.5|1292.3|1293.5|1292.3|1292.9|1291.7|20
1630463400000|2021-09-01 02:30:00|1293.4|1292.2|1293.3|1292.1|1293.7|1292.5|1292.6|1291.4|21
1630463700000|2021-09-01 02:35:00|1293.4|1292.2|1292.5|1291.3|1293.6|1292.4|1292.5|1291.3|7
1630464000000|2021-09-01 02:40:00|1292.3|1291.1|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|9
1630464300000|2021-09-01 02:45:00|1292.7|1291.5|1293|1291.8|1293.3|1292.1|1292.6|1291.4|10
1630464600000|2021-09-01 02:50:00|1293.1|1291.9|1293.9|1292.7|1293.9|1292.7|1293.1|1291.9|11
1630464900000|2021-09-01 02:55:00|1293.8|1292.6|1295|1293.8|1295|1293.8|1293.6|1292.4|19
1630465200000|2021-09-01 03:00:00|1295.2|1294|1296|1294.8|1296.2|1295|1295.1|1293.9|57
1630465500000|2021-09-01 03:05:00|1295.8|1294.6|1294.4|1293.2|1296|1294.8|1294.4|1293.2|70
1630465800000|2021-09-01 03:10:00|1294.5|1293.3|1295|1293.8|1295|1293.8|1294.1|1292.9|17
1630466100000|2021-09-01 03:15:00|1294.9|1293.7|1295.4|1294.2|1295.5|1294.3|1294.7|1293.5|72
1630466400000|2021-09-01 03:20:00|1295.5|1294.3|1295.6|1294.4|1296|1294.8|1295.1|1293.9|48
1630466700000|2021-09-01 03:25:00|1295.8|1294.6|1296.5|1295.3|1296.5|1295.3|1295.6|1294.4|34
1630467000000|2021-09-01 03:30:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|11
1630467300000|2021-09-01 03:35:00|1296.4|1295.2|1296.6|1295.4|1296.8|1295.6|1296.4|1295.2|15
1630467600000|2021-09-01 03:40:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|5
1630467900000|2021-09-01 03:45:00|1296.6|1295.4|1296.7|1295.5|1297.1|1295.9|1296.6|1295.4|12
1630468200000|2021-09-01 03:50:00|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|14
1630468500000|2021-09-01 03:55:00|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.2|1295|5
1630468800000|2021-09-01 04:00:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|8
1630469100000|2021-09-01 04:05:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|1
1630469400000|2021-09-01 04:10:00|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|7
1630469700000|2021-09-01 04:15:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.1|1294.9|0
1630470000000|2021-09-01 04:20:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|2
1630470300000|2021-09-01 04:25:00|1296|1294.8|1296|1294.8|1296|1294.8|1295.5|1294.3|32
1630470600000|2021-09-01 04:30:00|1296.1|1294.9|1295.8|1294.6|1296.5|1295.3|1295.8|1294.6|11
1630470900000|2021-09-01 04:35:00|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|17
1630471200000|2021-09-01 04:40:00|1295.3|1294.1|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|5
1630471500000|2021-09-01 04:45:00|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1295|1293.8|8
1630471800000|2021-09-01 04:50:00|1295.2|1294|1295|1293.8|1295.3|1294.1|1295|1293.8|4
1630472100000|2021-09-01 04:55:00|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|3
1630472400000|2021-09-01 05:00:00|1295.5|1294.3|1295|1293.8|1295.5|1294.3|1294.8|1293.6|11
1630472700000|2021-09-01 05:05:00|1294.9|1293.7|1294.8|1293.6|1295|1293.8|1294.8|1293.6|13
1630473000000|2021-09-01 05:10:00|1294.5|1293.3|1294|1292.8|1294.6|1293.4|1293.8|1292.6|27
1630473300000|2021-09-01 05:15:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.8|1292.6|13
1630473600000|2021-09-01 05:20:00|1294.1|1292.9|1294.2|1293|1294.2|1293|1293.5|1292.3|29
1630473900000|2021-09-01 05:25:00|1294.1|1292.9|1293.5|1292.3|1294.2|1293|1293.3|1292.1|16
1630474200000|2021-09-01 05:30:00|1293.7|1292.5|1294|1292.8|1294.1|1292.9|1293.3|1292.1|63
1630474500000|2021-09-01 05:35:00|1294.1|1292.9|1293.5|1292.3|1294.2|1293|1292.8|1291.6|104
1630474800000|2021-09-01 05:40:00|1293.7|1292.5|1294.5|1293.3|1294.6|1293.4|1293.6|1292.4|33
1630475100000|2021-09-01 05:45:00|1294.8|1293.6|1294.6|1293.4|1295|1293.8|1294.5|1293.3|44
1630475400000|2021-09-01 05:50:00|1294.5|1293.3|1293|1291.8|1294.8|1293.6|1293|1291.8|71
1630475700000|2021-09-01 05:55:00|1293.1|1291.9|1293.3|1292.1|1293.5|1292.3|1293.1|1291.9|51
1630476000000|2021-09-01 06:00:00|1293.5|1292.3|1293.1|1291.9|1294.1|1292.9|1293.1|1291.9|143
1630476300000|2021-09-01 06:05:00|1292.9|1291.7|1293.4|1292.2|1293.4|1292.2|1292.5|1291.3|34
1630476600000|2021-09-01 06:10:00|1293.5|1292.3|1292.7|1291.5|1293.5|1292.3|1292.6|1291.4|30
1630476900000|2021-09-01 06:15:00|1292.5|1291.3|1293|1291.8|1293.2|1292|1291.8|1290.6|133
1630477200000|2021-09-01 06:20:00|1292.6|1291.4|1292.5|1291.3|1293.7|1292.5|1292.5|1291.3|95
1630477500000|2021-09-01 06:25:00|1292.7|1291.5|1293.3|1292.1|1293.3|1292.1|1292.5|1291.3|15
1630477800000|2021-09-01 06:30:00|1293.1|1291.9|1292.5|1291.3|1293.6|1292.4|1292.5|1291.3|28
1630478100000|2021-09-01 06:35:00|1292.4|1291.2|1292|1290.8|1292.5|1291.3|1291.8|1290.6|48
1630478400000|2021-09-01 06:40:00|1292.2|1291|1293|1291.8|1293.1|1291.9|1292.2|1291|39
1630478700000|2021-09-01 06:45:00|1293.1|1291.9|1292.3|1291.1|1293.1|1291.9|1292.3|1291.1|139
1630479000000|2021-09-01 06:50:00|1292.4|1291.2|1293.8|1292.6|1294.2|1293|1292.4|1291.2|63
1630479300000|2021-09-01 06:55:00|1293.6|1292.4|1293.1|1291.9|1293.8|1292.6|1292.8|1291.6|107
1630479600000|2021-09-01 07:00:00|1293|1291.8|1294|1292.8|1294.1|1292.9|1293|1291.8|66
1630479900000|2021-09-01 07:05:00|1294.1|1292.9|1293.5|1292.3|1294.3|1293.1|1293|1291.8|45
1630480200000|2021-09-01 07:10:00|1293.4|1292.2|1292.8|1291.6|1293.8|1292.6|1292.8|1291.6|50
1630480500000|2021-09-01 07:15:00|1293|1291.8|1292.3|1291.1|1293.2|1292|1292.3|1291.1|22
1630480800000|2021-09-01 07:20:00|1292.5|1291.3|1293.1|1291.9|1293.3|1292.1|1292.3|1291.1|96
1630481100000|2021-09-01 07:25:00|1293|1291.8|1294.2|1293|1294.3|1293.1|1293|1291.8|29
1630481400000|2021-09-01 07:30:00|1294.3|1293.1|1293.7|1292.5|1294.3|1293.1|1293.4|1292.2|15
1630481700000|2021-09-01 07:35:00|1293.4|1292.2|1294.1|1292.9|1294.3|1293.1|1293.3|1292.1|19
1630482000000|2021-09-01 07:40:00|1294|1292.8|1296.2|1295|1296.3|1295.1|1293.9|1292.7|46
1630482300000|2021-09-01 07:45:00|1296.1|1294.9|1296.8|1295.6|1296.9|1295.7|1295.9|1294.7|124
1630482600000|2021-09-01 07:50:00|1296.9|1295.7|1299.5|1298.3|1300.3|1299.1|1296.6|1295.4|286
1630482900000|2021-09-01 07:55:00|1299.8|1298.6|1298.1|1296.9|1299.8|1298.6|1297.6|1296.4|74
1630483200000|2021-09-01 08:00:00|1297.8|1296.6|1297.5|1296.3|1298.2|1297|1297.3|1296.1|63
1630483500000|2021-09-01 08:05:00|1297.2|1296|1296.2|1295|1297.3|1296.1|1296|1294.8|96
1630483800000|2021-09-01 08:10:00|1296.3|1295.1|1295.7|1294.5|1296.5|1295.3|1295.3|1294.1|26
1630484100000|2021-09-01 08:15:00|1295.8|1294.6|1295.2|1294|1295.8|1294.6|1295.2|1294|24
1630484400000|2021-09-01 08:20:00|1295.3|1294.1|1292.9|1291.7|1295.3|1294.1|1292.8|1291.6|193
1630484700000|2021-09-01 08:25:00|1293|1291.8|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|37
1630485000000|2021-09-01 08:30:00|1293.2|1292|1294.1|1292.9|1294.1|1292.9|1293.1|1291.9|54
1630485300000|2021-09-01 08:35:00|1294.7|1293.5|1294.7|1293.5|1294.9|1293.7|1293.9|1292.7|24
1630485600000|2021-09-01 08:40:00|1294.9|1293.7|1295.2|1294|1295.7|1294.5|1294.8|1293.6|114
1630485900000|2021-09-01 08:45:00|1295.3|1294.1|1294.7|1293.5|1295.3|1294.1|1294.7|1293.5|10
1630486200000|2021-09-01 08:50:00|1294.9|1293.7|1294.8|1293.6|1295.1|1293.9|1294.5|1293.3|32
1630486500000|2021-09-01 08:55:00|1294.3|1293.1|1293.7|1292.5|1294.3|1293.1|1293.5|1292.3|19
1630486800000|2021-09-01 09:00:00|1293.8|1292.6|1292.8|1291.6|1293.8|1292.6|1292.8|1291.6|57
1630487100000|2021-09-01 09:05:00|1293|1291.8|1292.5|1291.3|1293.4|1292.2|1292.4|1291.2|108
1630487400000|2021-09-01 09:10:00|1292.4|1291.2|1291.2|1290|1292.5|1291.3|1290.7|1289.5|154
1630487700000|2021-09-01 09:15:00|1291|1289.8|1291.2|1290|1291.4|1290.2|1290.9|1289.7|25
1630488000000|2021-09-01 09:20:00|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1290.9|1289.7|35
1630488300000|2021-09-01 09:25:00|1291.4|1290.2|1289.4|1288.2|1291.4|1290.2|1289.3|1288.1|111
1630488600000|2021-09-01 09:30:00|1289.5|1288.3|1290.7|1289.5|1290.8|1289.6|1289.5|1288.3|60
1630488900000|2021-09-01 09:35:00|1290.5|1289.3|1290.4|1289.2|1290.8|1289.6|1290.4|1289.2|33
1630489200000|2021-09-01 09:40:00|1290.5|1289.3|1289.8|1288.6|1290.5|1289.3|1289.4|1288.2|54
1630489500000|2021-09-01 09:45:00|1289.9|1288.7|1289.5|1288.3|1290.3|1289.1|1289.2|1288|39
1630489800000|2021-09-01 09:50:00|1289.6|1288.4|1290.5|1289.3|1290.7|1289.5|1289.6|1288.4|73
1630490100000|2021-09-01 09:55:00|1290.4|1289.2|1289.6|1288.4|1290.4|1289.2|1289.4|1288.2|50
1630490400000|2021-09-01 10:00:00|1289.5|1288.3|1288.9|1287.7|1289.6|1288.4|1288.9|1287.7|93
1630490700000|2021-09-01 10:05:00|1288.7|1287.5|1289|1287.8|1289.1|1287.9|1287.9|1286.7|109
1630491000000|2021-09-01 10:10:00|1289.1|1287.9|1289.5|1288.3|1290.2|1289|1288.7|1287.5|99
1630491300000|2021-09-01 10:15:00|1289.4|1288.2|1290.4|1289.2|1290.6|1289.4|1289.4|1288.2|52
1630491600000|2021-09-01 10:20:00|1290.3|1289.1|1289.9|1288.7|1290.5|1289.3|1289.7|1288.5|55
1630491900000|2021-09-01 10:25:00|1289.8|1288.6|1291.4|1290.2|1291.4|1290.2|1289.8|1288.6|82
1630492200000|2021-09-01 10:30:00|1291.2|1290|1290.7|1289.5|1291.9|1290.7|1290.4|1289.2|105
1630492500000|2021-09-01 10:35:00|1290.5|1289.3|1290.3|1289.1|1290.7|1289.5|1290.1|1288.9|82
1630492800000|2021-09-01 10:40:00|1290.4|1289.2|1290.4|1289.2|1291.2|1290|1290|1288.8|60
1630493100000|2021-09-01 10:45:00|1290.2|1289|1290.1|1288.9|1290.9|1289.7|1290.1|1288.9|11
1630493400000|2021-09-01 10:50:00|1290|1288.8|1290.1|1288.9|1290.7|1289.5|1289.9|1288.7|23
1630493700000|2021-09-01 10:55:00|1290.3|1289.1|1290.8|1289.6|1291|1289.8|1290.3|1289.1|22
1630494000000|2021-09-01 11:00:00|1290.9|1289.7|1289.7|1288.5|1290.9|1289.7|1289.7|1288.5|25
1630494300000|2021-09-01 11:05:00|1289.9|1288.7|1290.2|1289|1290.4|1289.2|1289.9|1288.7|14
1630494600000|2021-09-01 11:10:00|1290.3|1289.1|1290.8|1289.6|1291.4|1290.2|1290|1288.8|27
1630494900000|2021-09-01 11:15:00|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.3|1289.1|7
1630495200000|2021-09-01 11:20:00|1290.6|1289.4|1290.9|1289.7|1291.5|1290.3|1290.5|1289.3|31
1630495500000|2021-09-01 11:25:00|1290.8|1289.6|1291.1|1289.9|1291.7|1290.5|1290.7|1289.5|25
1630495800000|2021-09-01 11:30:00|1291.2|1290|1289.9|1288.7|1291.2|1290|1289.9|1288.7|44
1630496100000|2021-09-01 11:35:00|1289.8|1288.6|1287.4|1286.2|1289.9|1288.7|1287.4|1286.2|222
1630496400000|2021-09-01 11:40:00|1287.2|1286|1288.2|1287|1288.3|1287.1|1287.2|1286|122
1630496700000|2021-09-01 11:45:00|1288.5|1287.3|1287.7|1286.5|1288.7|1287.5|1287.3|1286.1|64
1630497000000|2021-09-01 11:50:00|1287.8|1286.6|1289.3|1288.1|1289.4|1288.2|1287.7|1286.5|83
1630497300000|2021-09-01 11:55:00|1289.2|1288|1289.3|1288.1|1289.5|1288.3|1288.9|1287.7|31
1630497600000|2021-09-01 12:00:00|1289.4|1288.2|1289.7|1288.5|1290.3|1289.1|1289.4|1288.2|125
1630497900000|2021-09-01 12:05:00|1289.8|1288.6|1290.2|1289|1290.4|1289.2|1289.5|1288.3|167
1630498200000|2021-09-01 12:10:00|1290.6|1289.4|1290.5|1289.3|1290.8|1289.6|1289.8|1288.6|132
1630498500000|2021-09-01 12:15:00|1290.6|1289.4|1289.9|1288.7|1290.7|1289.5|1289.7|1288.5|77
1630498800000|2021-09-01 12:20:00|1289.7|1288.5|1289.5|1288.3|1290.2|1289|1289.2|1288|85
1630499100000|2021-09-01 12:25:00|1289.6|1288.4|1289.4|1288.2|1290.4|1289.2|1289.4|1288.2|62
1630499400000|2021-09-01 12:30:00|1289.5|1288.3|1289.4|1288.2|1290.7|1289.5|1289.4|1288.2|109
1630499700000|2021-09-01 12:35:00|1289.2|1288|1290.5|1289.3|1290.5|1289.3|1289.2|1288|63
1630500000000|2021-09-01 12:40:00|1290.4|1289.2|1291.5|1290.3|1292|1290.8|1290.2|1289|208
1630503000000|2021-09-01 13:30:00|1290.1|1288.9|1288|1286.8|1290.2|1289|1283.6|1282.4|2690
1630503300000|2021-09-01 13:35:00|1287.9|1286.7|1292.2|1291|1293.2|1292|1287.2|1286|1227
1630503600000|2021-09-01 13:40:00|1292.1|1290.9|1292.4|1291.2|1292.9|1291.7|1288.4|1287.2|1443
1630503900000|2021-09-01 13:45:00|1292.5|1291.3|1289.4|1288.2|1292.6|1291.4|1289.4|1288.2|1033
1630504200000|2021-09-01 13:50:00|1289.6|1288.4|1288.4|1287.2|1290.4|1289.2|1287.9|1286.7|717
1630504500000|2021-09-01 13:55:00|1288.5|1287.3|1287.2|1286|1288.7|1287.5|1285.8|1284.6|1042
1630504800000|2021-09-01 14:00:00|1287.1|1285.9|1289.6|1288.4|1289.6|1288.4|1286.2|1285|496
1630505100000|2021-09-01 14:05:00|1289.4|1288.2|1290.4|1289.2|1290.4|1289.2|1288.4|1287.2|946
1630505400000|2021-09-01 14:10:00|1290.2|1289|1290.9|1289.7|1291.2|1290|1288.6|1287.4|470
1630505700000|2021-09-01 14:15:00|1290.8|1289.6|1290.2|1289|1291.3|1290.1|1289.4|1288.2|443
1630506000000|2021-09-01 14:20:00|1290|1288.8|1288.6|1287.4|1290.7|1289.5|1288|1286.8|398
1630506300000|2021-09-01 14:25:00|1288.7|1287.5|1294.6|1293.4|1294.6|1293.4|1288.6|1287.4|1231
1630506600000|2021-09-01 14:30:00|1294.5|1293.3|1289.9|1288.7|1295.4|1294.2|1289.5|1288.3|983
1630506900000|2021-09-01 14:35:00|1289.4|1288.2|1288.7|1287.5|1290.1|1288.9|1288.4|1287.2|935
1630507200000|2021-09-01 14:40:00|1288.9|1287.7|1288.7|1287.5|1289.4|1288.2|1287.5|1286.3|375
1630507500000|2021-09-01 14:45:00|1288.6|1287.4|1286.5|1285.3|1288.6|1287.4|1286.5|1285.3|328
1630507800000|2021-09-01 14:50:00|1286.4|1285.2|1286|1284.8|1286.7|1285.5|1285.3|1284.1|714
1630508100000|2021-09-01 14:55:00|1286.1|1284.9|1284.6|1283.4|1286.8|1285.6|1284.1|1282.9|491
1630508400000|2021-09-01 15:00:00|1284.5|1283.3|1280.9|1279.7|1284.9|1283.7|1280.6|1279.4|3937
1630508700000|2021-09-01 15:05:00|1280.8|1279.6|1280.6|1279.4|1281.4|1280.2|1278.6|1277.4|1592
1630509000000|2021-09-01 15:10:00|1280.8|1279.6|1282.6|1281.4|1282.6|1281.4|1280.6|1279.4|784
1630509300000|2021-09-01 15:15:00|1282.5|1281.3|1280.1|1278.9|1282.6|1281.4|1280|1278.8|1593
1630509600000|2021-09-01 15:20:00|1280|1278.8|1279.9|1278.7|1280.4|1279.2|1278.7|1277.5|957
1630509900000|2021-09-01 15:25:00|1279.6|1278.4|1280.1|1278.9|1280.4|1279.2|1279.6|1278.4|325
1630510200000|2021-09-01 15:30:00|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1278.4|1277.2|723
1630510500000|2021-09-01 15:35:00|1280|1278.8|1279.1|1277.9|1280.6|1279.4|1278.7|1277.5|498
1630510800000|2021-09-01 15:40:00|1279|1277.8|1279.6|1278.4|1279.9|1278.7|1277.9|1276.7|462
1630511100000|2021-09-01 15:45:00|1279.4|1278.2|1280.9|1279.7|1281.6|1280.4|1278.8|1277.6|673
1630511400000|2021-09-01 15:50:00|1280.8|1279.6|1282.1|1280.9|1282.1|1280.9|1280.4|1279.2|417
1630511700000|2021-09-01 15:55:00|1281.9|1280.7|1280.5|1279.3|1281.9|1280.7|1280.4|1279.2|364
1630512000000|2021-09-01 16:00:00|1280.6|1279.4|1281|1279.8|1281.1|1279.9|1279.2|1278|739
1630512300000|2021-09-01 16:05:00|1280.8|1279.6|1282.5|1281.3|1282.8|1281.6|1280.8|1279.6|299
1630512600000|2021-09-01 16:10:00|1282.3|1281.1|1280.6|1279.4|1282.3|1281.1|1280.3|1279.1|502
1630512900000|2021-09-01 16:15:00|1280.7|1279.5|1278.2|1277|1280.8|1279.6|1278.2|1277|609
1630513200000|2021-09-01 16:20:00|1278.1|1276.9|1278.1|1276.9|1278.8|1277.6|1277.4|1276.2|650
1630513500000|2021-09-01 16:25:00|1278|1276.8|1279.3|1278.1|1279.4|1278.2|1277.6|1276.4|372
1630513800000|2021-09-01 16:30:00|1279.2|1278|1280|1278.8|1280.5|1279.3|1277.7|1276.5|601
1630514100000|2021-09-01 16:35:00|1279.9|1278.7|1279.5|1278.3|1280.1|1278.9|1278.8|1277.6|273
1630514400000|2021-09-01 16:40:00|1279.4|1278.2|1278.5|1277.3|1279.5|1278.3|1278.1|1276.9|193
1630514700000|2021-09-01 16:45:00|1278.4|1277.2|1277.2|1276|1278.4|1277.2|1277.1|1275.9|341
1630515000000|2021-09-01 16:50:00|1277.1|1275.9|1276.8|1275.6|1278.1|1276.9|1276.7|1275.5|707
1630515300000|2021-09-01 16:55:00|1276.9|1275.7|1276.4|1275.2|1277.5|1276.3|1275.9|1274.7|826
1630515600000|2021-09-01 17:00:00|1276.5|1275.3|1276.4|1275.2|1276.6|1275.4|1275.7|1274.5|865
1630515900000|2021-09-01 17:05:00|1276.2|1275|1276.6|1275.4|1277.4|1276.2|1276.2|1275|429
1630516200000|2021-09-01 17:10:00|1276.4|1275.2|1276|1274.8|1277.1|1275.9|1275.8|1274.6|368
1630516500000|2021-09-01 17:15:00|1275.9|1274.7|1277.4|1276.2|1277.4|1276.2|1275.7|1274.5|496
1630516800000|2021-09-01 17:20:00|1277.3|1276.1|1277.4|1276.2|1278.3|1277.1|1277.3|1276.1|551
1630517100000|2021-09-01 17:25:00|1277.5|1276.3|1277.8|1276.6|1277.9|1276.7|1276.8|1275.6|392
1630517400000|2021-09-01 17:30:00|1277.3|1276.1|1278.8|1277.6|1279.3|1278.1|1276.6|1275.4|944
1630517700000|2021-09-01 17:35:00|1278.9|1277.7|1279.8|1278.6|1280|1278.8|1278.8|1277.6|593
1630518000000|2021-09-01 17:40:00|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1278.8|1277.6|523
1630518300000|2021-09-01 17:45:00|1279.9|1278.7|1280.4|1279.2|1280.7|1279.5|1279.4|1278.2|663
1630518600000|2021-09-01 17:50:00|1280.3|1279.1|1279.2|1278|1281.6|1280.4|1279.2|1278|838
1630518900000|2021-09-01 17:55:00|1279.1|1277.9|1281.2|1280|1282.3|1281.1|1279.1|1277.9|643
1630519200000|2021-09-01 18:00:00|1281.4|1280.2|1282.6|1281.4|1282.6|1281.4|1281.3|1280.1|642
1630519500000|2021-09-01 18:05:00|1282.4|1281.2|1283.1|1281.9|1283.4|1282.2|1281.6|1280.4|780
1630519800000|2021-09-01 18:10:00|1282.9|1281.7|1283.2|1282|1283.9|1282.7|1282.6|1281.4|2256
1630520100000|2021-09-01 18:15:00|1283.1|1281.9|1283.3|1282.1|1283.8|1282.6|1282.9|1281.7|764
1630540800000|2021-09-02 00:00:00|1282.5|1281.3|1277.5|1276.3|1282.8|1281.6|1276.6|1275.4|425
1630541100000|2021-09-02 00:05:00|1277.4|1276.2|1279.4|1278.2|1279.9|1278.7|1277.2|1276|232
1630541400000|2021-09-02 00:10:00|1279.3|1278.1|1280.1|1278.9|1281|1279.8|1279|1277.8|102
1630541700000|2021-09-02 00:15:00|1280|1278.8|1280|1278.8|1280.3|1279.1|1279.3|1278.1|55
1630542000000|2021-09-02 00:20:00|1279.8|1278.6|1279|1277.8|1280|1278.8|1278.8|1277.6|236
1630542300000|2021-09-02 00:25:00|1278.9|1277.7|1278.1|1276.9|1278.9|1277.7|1277.8|1276.6|49
1630542600000|2021-09-02 00:30:00|1278|1276.8|1277.4|1276.2|1278.2|1277|1277.4|1276.2|43
1630542900000|2021-09-02 00:35:00|1277.5|1276.3|1278|1276.8|1278.1|1276.9|1277.2|1276|108
1630543200000|2021-09-02 00:40:00|1277.9|1276.7|1277.8|1276.6|1279|1277.8|1277|1275.8|71
1630543500000|2021-09-02 00:45:00|1277.7|1276.5|1280.3|1279.1|1280.3|1279.1|1277.5|1276.3|403
1630543800000|2021-09-02 00:50:00|1280.2|1279|1281.8|1280.6|1281.8|1280.6|1279.5|1278.3|349
1630544100000|2021-09-02 00:55:00|1282.2|1281|1284.3|1283.1|1284.3|1283.1|1282|1280.8|276
1630544400000|2021-09-02 01:00:00|1284.4|1283.2|1282|1280.8|1284.8|1283.6|1281.9|1280.7|248
1630544700000|2021-09-02 01:05:00|1281.9|1280.7|1282.2|1281|1282.5|1281.3|1281|1279.8|111
1630545000000|2021-09-02 01:10:00|1282.3|1281.1|1281.7|1280.5|1282.8|1281.6|1281.1|1279.9|104
1630545300000|2021-09-02 01:15:00|1281.6|1280.4|1280.1|1278.9|1281.6|1280.4|1280.1|1278.9|59
1630545600000|2021-09-02 01:20:00|1280|1278.8|1280|1278.8|1280.4|1279.2|1279.7|1278.5|40
1630545900000|2021-09-02 01:25:00|1279.9|1278.7|1280.9|1279.7|1282|1280.8|1279.9|1278.7|83
1630546200000|2021-09-02 01:30:00|1281.1|1279.9|1280.5|1279.3|1281.2|1280|1280|1278.8|58
1630546500000|2021-09-02 01:35:00|1280.4|1279.2|1279|1277.8|1280.5|1279.3|1279|1277.8|31
1630546800000|2021-09-02 01:40:00|1278.9|1277.7|1279.2|1278|1279.5|1278.3|1278.7|1277.5|241
1630547100000|2021-09-02 01:45:00|1279.3|1278.1|1279.5|1278.3|1279.9|1278.7|1279.2|1278|110
1630547400000|2021-09-02 01:50:00|1279.6|1278.4|1280|1278.8|1280.4|1279.2|1279.5|1278.3|65
1630547700000|2021-09-02 01:55:00|1280.1|1278.9|1280.5|1279.3|1280.7|1279.5|1279.8|1278.6|75
1630548000000|2021-09-02 02:00:00|1280.4|1279.2|1280.8|1279.6|1281|1279.8|1279.9|1278.7|97
1630548300000|2021-09-02 02:05:00|1280.9|1279.7|1282.4|1281.2|1282.5|1281.3|1280.8|1279.6|126
1630548600000|2021-09-02 02:10:00|1282.5|1281.3|1282|1280.8|1282.7|1281.5|1281.8|1280.6|172
1630548900000|2021-09-02 02:15:00|1281.7|1280.5|1280.6|1279.4|1282|1280.8|1280.6|1279.4|47
1630549200000|2021-09-02 02:20:00|1280.5|1279.3|1280.8|1279.6|1280.9|1279.7|1280.4|1279.2|23
1630549500000|2021-09-02 02:25:00|1280.9|1279.7|1281.5|1280.3|1281.7|1280.5|1280.8|1279.6|27
1630549800000|2021-09-02 02:30:00|1281.7|1280.5|1281.8|1280.6|1282.3|1281.1|1281.7|1280.5|123
1630550100000|2021-09-02 02:35:00|1281.9|1280.7|1281.6|1280.4|1282.2|1281|1281.5|1280.3|82
1630550400000|2021-09-02 02:40:00|1281.7|1280.5|1281.9|1280.7|1282.2|1281|1281.6|1280.4|33
1630550700000|2021-09-02 02:45:00|1282|1280.8|1283|1281.8|1283|1281.8|1281.8|1280.6|106
1630551000000|2021-09-02 02:50:00|1282.9|1281.7|1282.5|1281.3|1282.9|1281.7|1282.4|1281.2|44
1630551300000|2021-09-02 02:55:00|1282.4|1281.2|1283|1281.8|1283.3|1282.1|1282.3|1281.1|215
1630551600000|2021-09-02 03:00:00|1282.8|1281.6|1283|1281.8|1283.2|1282|1282.3|1281.1|68
1630551900000|2021-09-02 03:05:00|1282.9|1281.7|1283|1281.8|1283.5|1282.3|1282.8|1281.6|101
1630552200000|2021-09-02 03:10:00|1283.1|1281.9|1282.2|1281|1283.1|1281.9|1281.8|1280.6|35
1630552500000|2021-09-02 03:15:00|1282.3|1281.1|1282.3|1281.1|1282.6|1281.4|1282.3|1281.1|53
1630552800000|2021-09-02 03:20:00|1282|1280.8|1282.7|1281.5|1283.2|1282|1282|1280.8|73
1630553100000|2021-09-02 03:25:00|1282.8|1281.6|1282.3|1281.1|1282.9|1281.7|1282|1280.8|19
1630553400000|2021-09-02 03:30:00|1282.2|1281|1282.2|1281|1282.2|1281|1281.5|1280.3|46
1630553700000|2021-09-02 03:35:00|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.2|1281|1
1630554000000|2021-09-02 03:40:00|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.2|1281|2
1630554300000|2021-09-02 03:45:00|1282.5|1281.3|1282|1280.8|1282.6|1281.4|1281.9|1280.7|24
1630554600000|2021-09-02 03:50:00|1282.1|1280.9|1282.5|1281.3|1282.5|1281.3|1282.1|1280.9|10
1630554900000|2021-09-02 03:55:00|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|3
1630555200000|2021-09-02 04:00:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|1
1630555500000|2021-09-02 04:05:00|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|4
1630555800000|2021-09-02 04:10:00|1282.3|1281.1|1282.5|1281.3|1282.7|1281.5|1282.3|1281.1|15
1630556100000|2021-09-02 04:15:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.5|1281.3|11
1630556400000|2021-09-02 04:20:00|1282.6|1281.4|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|4
1630556700000|2021-09-02 04:25:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|6
1630557000000|2021-09-02 04:30:00|1282.5|1281.3|1281.8|1280.6|1282.5|1281.3|1281.8|1280.6|1
1630557300000|2021-09-02 04:35:00|1281.9|1280.7|1281.6|1280.4|1282.2|1281|1281.6|1280.4|19
1630557600000|2021-09-02 04:40:00|1281.5|1280.3|1282|1280.8|1282|1280.8|1281.5|1280.3|6
1630557900000|2021-09-02 04:45:00|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.5|1280.3|34
1630558200000|2021-09-02 04:50:00|1281.8|1280.6|1282.3|1281.1|1282.4|1281.2|1281.8|1280.6|17
1630558500000|2021-09-02 04:55:00|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|2
1630558800000|2021-09-02 05:00:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282|1280.8|4
1630559100000|2021-09-02 05:05:00|1282.2|1281|1281|1279.8|1282.2|1281|1280.9|1279.7|68
1630559400000|2021-09-02 05:10:00|1280.6|1279.4|1280.1|1278.9|1280.6|1279.4|1280.1|1278.9|25
1630559700000|2021-09-02 05:15:00|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|10
1630560000000|2021-09-02 05:20:00|1280.2|1279|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|68
1630560300000|2021-09-02 05:25:00|1280.2|1279|1280.4|1279.2|1280.5|1279.3|1280.2|1279|7
1630560600000|2021-09-02 05:30:00|1280.8|1279.6|1282.3|1281.1|1283.5|1282.3|1280.7|1279.5|269
1630560900000|2021-09-02 05:35:00|1281.9|1280.7|1283.1|1281.9|1283.1|1281.9|1281.6|1280.4|67
1630561200000|2021-09-02 05:40:00|1282.8|1281.6|1282.4|1281.2|1283.1|1281.9|1282.3|1281.1|81
1630561500000|2021-09-02 05:45:00|1282.3|1281.1|1281.6|1280.4|1282.3|1281.1|1280.9|1279.7|42
1630561800000|2021-09-02 05:50:00|1281.5|1280.3|1280.7|1279.5|1281.5|1280.3|1280.6|1279.4|22
1630562100000|2021-09-02 05:55:00|1280.8|1279.6|1282.4|1281.2|1282.6|1281.4|1280.8|1279.6|36
1630562400000|2021-09-02 06:00:00|1282.3|1281.1|1282.1|1280.9|1282.6|1281.4|1281.6|1280.4|83
1630562700000|2021-09-02 06:05:00|1282.2|1281|1282.7|1281.5|1282.7|1281.5|1281.8|1280.6|672
1630563000000|2021-09-02 06:10:00|1282.6|1281.4|1283.2|1282|1283.6|1282.4|1282.4|1281.2|152
1630563300000|2021-09-02 06:15:00|1283.3|1282.1|1284.5|1283.3|1284.5|1283.3|1283.1|1281.9|171
1630563600000|2021-09-02 06:20:00|1284.3|1283.1|1284.9|1283.7|1285|1283.8|1284|1282.8|284
1630563900000|2021-09-02 06:25:00|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1284.7|1283.5|121
1630564200000|2021-09-02 06:30:00|1285.2|1284|1285.1|1283.9|1285.9|1284.7|1284.9|1283.7|201
1630564500000|2021-09-02 06:35:00|1285.2|1284|1286.3|1285.1|1286.4|1285.2|1285|1283.8|264
1630564800000|2021-09-02 06:40:00|1286.4|1285.2|1286.4|1285.2|1287.1|1285.9|1285.7|1284.5|276
1630565100000|2021-09-02 06:45:00|1286.3|1285.1|1286.1|1284.9|1286.9|1285.7|1285.7|1284.5|191
1630565400000|2021-09-02 06:50:00|1286.4|1285.2|1286|1284.8|1286.7|1285.5|1285.7|1284.5|165
1630565700000|2021-09-02 06:55:00|1285.9|1284.7|1284.6|1283.4|1286.5|1285.3|1284.5|1283.3|160
1630566000000|2021-09-02 07:00:00|1284.7|1283.5|1284.7|1283.5|1284.9|1283.7|1283.7|1282.5|79
1630566300000|2021-09-02 07:05:00|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.2|1283|22
1630566600000|2021-09-02 07:10:00|1284.5|1283.3|1284.8|1283.6|1284.9|1283.7|1284.2|1283|33
1630566900000|2021-09-02 07:15:00|1284.7|1283.5|1284.1|1282.9|1284.9|1283.7|1284|1282.8|20
1630567200000|2021-09-02 07:20:00|1284|1282.8|1283.7|1282.5|1284.2|1283|1283.7|1282.5|137
1630567500000|2021-09-02 07:25:00|1283.9|1282.7|1283.2|1282|1283.9|1282.7|1282.9|1281.7|91
1630567800000|2021-09-02 07:30:00|1283.1|1281.9|1283.2|1282|1283.2|1282|1282.7|1281.5|50
1630568100000|2021-09-02 07:35:00|1283.5|1282.3|1282.8|1281.6|1283.9|1282.7|1282.7|1281.5|257
1630568400000|2021-09-02 07:40:00|1282.9|1281.7|1283.9|1282.7|1284.1|1282.9|1282.7|1281.5|105
1630568700000|2021-09-02 07:45:00|1284|1282.8|1282.2|1281|1284|1282.8|1281.7|1280.5|261
1630569000000|2021-09-02 07:50:00|1281.9|1280.7|1280.8|1279.6|1282.2|1281|1280.7|1279.5|79
1630569300000|2021-09-02 07:55:00|1280.7|1279.5|1280.3|1279.1|1281.2|1280|1279.9|1278.7|136
1630569600000|2021-09-02 08:00:00|1280.4|1279.2|1280.6|1279.4|1280.9|1279.7|1279.6|1278.4|137
1630569900000|2021-09-02 08:05:00|1280.7|1279.5|1281.5|1280.3|1281.6|1280.4|1280.3|1279.1|43
1630570200000|2021-09-02 08:10:00|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1280.9|1279.7|21
1630570500000|2021-09-02 08:15:00|1281.1|1279.9|1278.4|1277.2|1281.7|1280.5|1278.4|1277.2|114
1630570800000|2021-09-02 08:20:00|1278.6|1277.4|1278.1|1276.9|1279.2|1278|1277.9|1276.7|76
1630571100000|2021-09-02 08:25:00|1278.2|1277|1279.5|1278.3|1279.6|1278.4|1278.1|1276.9|26
1630571400000|2021-09-02 08:30:00|1279.4|1278.2|1279.2|1278|1279.6|1278.4|1278.8|1277.6|54
1630571700000|2021-09-02 08:35:00|1279.1|1277.9|1278.1|1276.9|1279.8|1278.6|1278.1|1276.9|64
1630572000000|2021-09-02 08:40:00|1278.2|1277|1279.3|1278.1|1279.5|1278.3|1278.1|1276.9|18
1630572300000|2021-09-02 08:45:00|1279.4|1278.2|1278.9|1277.7|1279.6|1278.4|1278.9|1277.7|17
1630572600000|2021-09-02 08:50:00|1279.2|1278|1279.1|1277.9|1279.4|1278.2|1278.9|1277.7|17
1630572900000|2021-09-02 08:55:00|1279.2|1278|1279.6|1278.4|1279.6|1278.4|1278.9|1277.7|71
1630573200000|2021-09-02 09:00:00|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.1|1277.9|18
1630573500000|2021-09-02 09:05:00|1279.9|1278.7|1280.6|1279.4|1280.6|1279.4|1279.4|1278.2|61
1630573800000|2021-09-02 09:10:00|1280.1|1278.9|1280.2|1279|1280.6|1279.4|1279.8|1278.6|51
1630574100000|2021-09-02 09:15:00|1280.3|1279.1|1279.8|1278.6|1280.3|1279.1|1279.3|1278.1|126
1630574400000|2021-09-02 09:20:00|1279.7|1278.5|1277.6|1276.4|1279.8|1278.6|1277.3|1276.1|183
1630574700000|2021-09-02 09:25:00|1277.7|1276.5|1278.3|1277.1|1278.8|1277.6|1277.7|1276.5|31
1630575000000|2021-09-02 09:30:00|1278.4|1277.2|1278.6|1277.4|1278.8|1277.6|1278.1|1276.9|50
1630575300000|2021-09-02 09:35:00|1278.7|1277.5|1278.6|1277.4|1279.1|1277.9|1278.6|1277.4|53
1630575600000|2021-09-02 09:40:00|1278.7|1277.5|1278.9|1277.7|1279.1|1277.9|1278.2|1277|36
1630575900000|2021-09-02 09:45:00|1279.2|1278|1279.8|1278.6|1279.9|1278.7|1278.9|1277.7|42
1630576200000|2021-09-02 09:50:00|1279.7|1278.5|1280.2|1279|1280.6|1279.4|1279.2|1278|94
1630576500000|2021-09-02 09:55:00|1280.3|1279.1|1280.3|1279.1|1280.5|1279.3|1280|1278.8|31
1630576800000|2021-09-02 10:00:00|1280.2|1279|1281.3|1280.1|1281.3|1280.1|1280.1|1278.9|81
1630577100000|2021-09-02 10:05:00|1281.2|1280|1281.6|1280.4|1282.2|1281|1280.6|1279.4|93
1630577400000|2021-09-02 10:10:00|1281.4|1280.2|1281.6|1280.4|1281.8|1280.6|1281.1|1279.9|47
1630577700000|2021-09-02 10:15:00|1281.7|1280.5|1281.3|1280.1|1282.3|1281.1|1281.3|1280.1|20
1630578000000|2021-09-02 10:20:00|1281.1|1279.9|1281.3|1280.1|1281.4|1280.2|1280.8|1279.6|16
1630578300000|2021-09-02 10:25:00|1281.2|1280|1282.9|1281.7|1282.9|1281.7|1281.2|1280|127
1630578600000|2021-09-02 10:30:00|1282.8|1281.6|1283.6|1282.4|1283.6|1282.4|1282.4|1281.2|800
1630578900000|2021-09-02 10:35:00|1283.9|1282.7|1283|1281.8|1283.9|1282.7|1282.8|1281.6|47
1630579200000|2021-09-02 10:40:00|1282.9|1281.7|1282.7|1281.5|1283.1|1281.9|1282.3|1281.1|218
1630579500000|2021-09-02 10:45:00|1282.2|1281|1282.5|1281.3|1282.6|1281.4|1281.7|1280.5|27
1630579800000|2021-09-02 10:50:00|1282.6|1281.4|1282.1|1280.9|1282.7|1281.5|1281.8|1280.6|36
1630580100000|2021-09-02 10:55:00|1282.2|1281|1281.7|1280.5|1282.7|1281.5|1281.2|1280|119
1630580400000|2021-09-02 11:00:00|1281.8|1280.6|1280.5|1279.3|1282.3|1281.1|1280.5|1279.3|76
1630580700000|2021-09-02 11:05:00|1281|1279.8|1281.8|1280.6|1282.1|1280.9|1280.1|1278.9|105
1630581000000|2021-09-02 11:10:00|1281.7|1280.5|1281.2|1280|1282|1280.8|1281|1279.8|37
1630581300000|2021-09-02 11:15:00|1281.5|1280.3|1282|1280.8|1282|1280.8|1280.9|1279.7|43
1630581600000|2021-09-02 11:20:00|1282.1|1280.9|1282.3|1281.1|1282.4|1281.2|1281.5|1280.3|28
1630581900000|2021-09-02 11:25:00|1282.5|1281.3|1283.5|1282.3|1283.7|1282.5|1282.2|1281|68
1630582200000|2021-09-02 11:30:00|1283.6|1282.4|1285|1283.8|1285|1283.8|1283.5|1282.3|121
1630582500000|2021-09-02 11:35:00|1285.1|1283.9|1285.3|1284.1|1285.5|1284.3|1284.5|1283.3|275
1630582800000|2021-09-02 11:40:00|1285.4|1284.2|1285.2|1284|1285.6|1284.4|1284.8|1283.6|352
1630583100000|2021-09-02 11:45:00|1285.6|1284.4|1285.2|1284|1285.6|1284.4|1284.3|1283.1|186
1630583400000|2021-09-02 11:50:00|1285.3|1284.1|1285.6|1284.4|1286.1|1284.9|1285.3|1284.1|128
1630583700000|2021-09-02 11:55:00|1285.7|1284.5|1284.7|1283.5|1285.8|1284.6|1284.6|1283.4|58
1630584000000|2021-09-02 12:00:00|1284.6|1283.4|1283.4|1282.2|1285.3|1284.1|1283.3|1282.1|131
1630584300000|2021-09-02 12:05:00|1283.3|1282.1|1280.8|1279.6|1283.6|1282.4|1280.8|1279.6|306
1630584600000|2021-09-02 12:10:00|1280.6|1279.4|1281.6|1280.4|1282|1280.8|1280.5|1279.3|216
1630584900000|2021-09-02 12:15:00|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.1|1279.9|84
1630585200000|2021-09-02 12:20:00|1281.6|1280.4|1280.1|1278.9|1281.6|1280.4|1279.1|1277.9|212
1630585500000|2021-09-02 12:25:00|1280.3|1279.1|1278.1|1276.9|1280.3|1279.1|1278.1|1276.9|203
1630585800000|2021-09-02 12:30:00|1278.2|1277|1282.9|1281.7|1284.1|1282.9|1278.2|1277|436
1630586100000|2021-09-02 12:35:00|1283.1|1281.9|1284.7|1283.5|1284.8|1283.6|1283|1281.8|592
1630586400000|2021-09-02 12:40:00|1284.9|1283.7|1285.6|1284.4|1285.7|1284.5|1284.1|1282.9|327
1630589400000|2021-09-02 13:30:00|1286.4|1285.2|1283.5|1282.3|1286.7|1285.5|1279.2|1278|2641
1630589700000|2021-09-02 13:35:00|1283.9|1282.7|1281.3|1280.1|1284.3|1283.1|1279.6|1278.4|1379
1630590000000|2021-09-02 13:40:00|1281.1|1279.9|1283.1|1281.9|1284.3|1283.1|1280.8|1279.6|1229
1630590300000|2021-09-02 13:45:00|1283.2|1282|1283.5|1282.3|1285.3|1284.1|1282.8|1281.6|1079
1630590600000|2021-09-02 13:50:00|1284.4|1283.2|1285.9|1284.7|1285.9|1284.7|1283.1|1281.9|691
1630590900000|2021-09-02 13:55:00|1286|1284.8|1284.6|1283.4|1287|1285.8|1283.5|1282.3|711
1630591200000|2021-09-02 14:00:00|1284.5|1283.3|1282.9|1281.7|1285.2|1284|1282.5|1281.3|767
1630591500000|2021-09-02 14:05:00|1283|1281.8|1286.9|1285.7|1286.9|1285.7|1283|1281.8|549
1630591800000|2021-09-02 14:10:00|1287|1285.8|1289.5|1288.3|1289.8|1288.6|1286.5|1285.3|1094
1630592100000|2021-09-02 14:15:00|1289.3|1288.1|1291.1|1289.9|1291.6|1290.4|1288.8|1287.6|1167
1630592400000|2021-09-02 14:20:00|1291|1289.8|1290|1288.8|1292.8|1291.6|1289.8|1288.6|1311
1630592700000|2021-09-02 14:25:00|1290.1|1288.9|1291.4|1290.2|1291.7|1290.5|1290|1288.8|678
1630593000000|2021-09-02 14:30:00|1291.3|1290.1|1290|1288.8|1292|1290.8|1289.5|1288.3|876
1630593300000|2021-09-02 14:35:00|1290.3|1289.1|1287.7|1286.5|1291.6|1290.4|1287.3|1286.1|582
1630593600000|2021-09-02 14:40:00|1287.8|1286.6|1287.3|1286.1|1288.4|1287.2|1287.1|1285.9|603
1630593900000|2021-09-02 14:45:00|1287.2|1286|1284.7|1283.5|1287.7|1286.5|1284.3|1283.1|795
1630594200000|2021-09-02 14:50:00|1284.8|1283.6|1285.8|1284.6|1286|1284.8|1284.3|1283.1|365
1630594500000|2021-09-02 14:55:00|1285.6|1284.4|1288.9|1287.7|1289.8|1288.6|1285.5|1284.3|829
1630594800000|2021-09-02 15:00:00|1289|1287.8|1289|1287.8|1290.1|1288.9|1288.6|1287.4|477
1630595100000|2021-09-02 15:05:00|1288.8|1287.6|1288.3|1287.1|1289.8|1288.6|1287.9|1286.7|300
1630595400000|2021-09-02 15:10:00|1288.2|1287|1286.6|1285.4|1288.3|1287.1|1286.1|1284.9|351
1630595700000|2021-09-02 15:15:00|1286.8|1285.6|1287.6|1286.4|1288.3|1287.1|1285.8|1284.6|222
1630596000000|2021-09-02 15:20:00|1287.5|1286.3|1288|1286.8|1288.7|1287.5|1287|1285.8|190
1630596300000|2021-09-02 15:25:00|1288.3|1287.1|1288.3|1287.1|1289.1|1287.9|1288|1286.8|333
1630596600000|2021-09-02 15:30:00|1288.4|1287.2|1287.8|1286.6|1289.1|1287.9|1287.3|1286.1|250
1630596900000|2021-09-02 15:35:00|1287.9|1286.7|1288.8|1287.6|1289.1|1287.9|1287.7|1286.5|207
1630597200000|2021-09-02 15:40:00|1288.7|1287.5|1289.4|1288.2|1289.6|1288.4|1288.2|1287|380
1630597500000|2021-09-02 15:45:00|1289.2|1288|1289|1287.8|1289.6|1288.4|1288.4|1287.2|196
1630597800000|2021-09-02 15:50:00|1288.9|1287.7|1290.8|1289.6|1291.1|1289.9|1288.8|1287.6|220
1630598100000|2021-09-02 15:55:00|1290.9|1289.7|1291.1|1289.9|1291.4|1290.2|1290.6|1289.4|284
1630598400000|2021-09-02 16:00:00|1291.2|1290|1290.4|1289.2|1291.3|1290.1|1290.3|1289.1|202
1630598700000|2021-09-02 16:05:00|1290.2|1289|1289.8|1288.6|1290.2|1289|1288.3|1287.1|284
1630599000000|2021-09-02 16:10:00|1289.6|1288.4|1289.7|1288.5|1290|1288.8|1289.3|1288.1|229
1630599300000|2021-09-02 16:15:00|1289.8|1288.6|1288.9|1287.7|1289.8|1288.6|1288.3|1287.1|456
1630599600000|2021-09-02 16:20:00|1288.8|1287.6|1289.3|1288.1|1289.8|1288.6|1288.8|1287.6|280
1630599900000|2021-09-02 16:25:00|1289.2|1288|1289.5|1288.3|1289.7|1288.5|1289|1287.8|168
1630600200000|2021-09-02 16:30:00|1289.7|1288.5|1289.8|1288.6|1291|1289.8|1289.7|1288.5|233
1630600500000|2021-09-02 16:35:00|1290|1288.8|1291.6|1290.4|1292.3|1291.1|1290|1288.8|400
1630600800000|2021-09-02 16:40:00|1291.9|1290.7|1291.5|1290.3|1292|1290.8|1291|1289.8|243
1630601100000|2021-09-02 16:45:00|1291.6|1290.4|1292.1|1290.9|1292.5|1291.3|1291.3|1290.1|326
1630601400000|2021-09-02 16:50:00|1291.9|1290.7|1290.6|1289.4|1292|1290.8|1290.3|1289.1|318
1630601700000|2021-09-02 16:55:00|1290.5|1289.3|1289.2|1288|1290.9|1289.7|1288.9|1287.7|519
1630602000000|2021-09-02 17:00:00|1289.3|1288.1|1289.5|1288.3|1290.3|1289.1|1288.9|1287.7|288
1630602300000|2021-09-02 17:05:00|1289.7|1288.5|1289.6|1288.4|1290.6|1289.4|1289.5|1288.3|313
1630602600000|2021-09-02 17:10:00|1289.4|1288.2|1289.8|1288.6|1290.1|1288.9|1289.1|1287.9|392
1630602900000|2021-09-02 17:15:00|1289.7|1288.5|1290.6|1289.4|1291.1|1289.9|1289.6|1288.4|221
1630603200000|2021-09-02 17:20:00|1290.8|1289.6|1290.3|1289.1|1291.6|1290.4|1289.8|1288.6|228
1630603500000|2021-09-02 17:25:00|1290.2|1289|1290.1|1288.9|1290.7|1289.5|1289.8|1288.6|207
1630603800000|2021-09-02 17:30:00|1290|1288.8|1289.8|1288.6|1290.5|1289.3|1289.6|1288.4|295
1630604100000|2021-09-02 17:35:00|1289.7|1288.5|1290.2|1289|1290.5|1289.3|1289.7|1288.5|153
1630604400000|2021-09-02 17:40:00|1290.3|1289.1|1289.6|1288.4|1290.3|1289.1|1289.4|1288.2|146
1630604700000|2021-09-02 17:45:00|1289.8|1288.6|1289.3|1288.1|1289.8|1288.6|1288.8|1287.6|334
1630605000000|2021-09-02 17:50:00|1289.2|1288|1289.6|1288.4|1289.7|1288.5|1288.7|1287.5|197
1630605300000|2021-09-02 17:55:00|1289.5|1288.3|1289.8|1288.6|1290.2|1289|1289.3|1288.1|421
1630605600000|2021-09-02 18:00:00|1289.7|1288.5|1290.1|1288.9|1291.1|1289.9|1289.6|1288.4|454
1630605900000|2021-09-02 18:05:00|1290.2|1289|1291|1289.8|1291.7|1290.5|1289.7|1288.5|499
1630606200000|2021-09-02 18:10:00|1290.9|1289.7|1288.6|1287.4|1291.1|1289.9|1287.9|1286.7|1355
1630606500000|2021-09-02 18:15:00|1288.7|1287.5|1287.6|1286.4|1288.7|1287.5|1287|1285.8|546
1630627200000|2021-09-03 00:00:00|1288.3|1287.1|1286.2|1285|1288.3|1287.1|1286|1284.8|272
1630627500000|2021-09-03 00:05:00|1286.3|1285.1|1285.7|1284.5|1287|1285.8|1285.2|1284|109
1630627800000|2021-09-03 00:10:00|1285.5|1284.3|1286.7|1285.5|1287.1|1285.9|1284.4|1283.2|118
1630628100000|2021-09-03 00:15:00|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.6|1285.4|71
1630628400000|2021-09-03 00:20:00|1286.6|1285.4|1285.6|1284.4|1286.6|1285.4|1285.6|1284.4|30
1630628700000|2021-09-03 00:25:00|1285.5|1284.3|1286.2|1285|1286.2|1285|1285.4|1284.2|34
1630629000000|2021-09-03 00:30:00|1286.1|1284.9|1285.9|1284.7|1286.2|1285|1285.9|1284.7|60
1630629300000|2021-09-03 00:35:00|1285.7|1284.5|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|29
1630629600000|2021-09-03 00:40:00|1285.3|1284.1|1285.7|1284.5|1285.9|1284.7|1285.3|1284.1|9
1630629900000|2021-09-03 00:45:00|1285.8|1284.6|1285.2|1284|1285.9|1284.7|1285|1283.8|37
1630630200000|2021-09-03 00:50:00|1285.1|1283.9|1285.4|1284.2|1285.4|1284.2|1285.1|1283.9|10
1630630500000|2021-09-03 00:55:00|1285.3|1284.1|1286|1284.8|1286.1|1284.9|1285.2|1284|39
1630630800000|2021-09-03 01:00:00|1285.8|1284.6|1284.9|1283.7|1286.5|1285.3|1284.9|1283.7|54
1630631100000|2021-09-03 01:05:00|1284.8|1283.6|1285.4|1284.2|1285.6|1284.4|1283.6|1282.4|57
1630631400000|2021-09-03 01:10:00|1285.1|1283.9|1286.1|1284.9|1286.2|1285|1284.9|1283.7|165
1630631700000|2021-09-03 01:15:00|1285.9|1284.7|1284.8|1283.6|1286.7|1285.5|1284.4|1283.2|111
1630632000000|2021-09-03 01:20:00|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.4|1283.2|20
1630632300000|2021-09-03 01:25:00|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.3|1283.1|11
1630632600000|2021-09-03 01:30:00|1284.3|1283.1|1283.8|1282.6|1284.4|1283.2|1283.8|1282.6|33
1630632900000|2021-09-03 01:35:00|1283.9|1282.7|1282.9|1281.7|1283.9|1282.7|1282.2|1281|90
1630633200000|2021-09-03 01:40:00|1283.1|1281.9|1282.7|1281.5|1283.2|1282|1282.7|1281.5|20
1630633500000|2021-09-03 01:45:00|1282.6|1281.4|1283.9|1282.7|1284.1|1282.9|1282.4|1281.2|106
1630633800000|2021-09-03 01:50:00|1283.8|1282.6|1283.3|1282.1|1283.9|1282.7|1283.2|1282|33
1630634100000|2021-09-03 01:55:00|1283.4|1282.2|1282.4|1281.2|1283.4|1282.2|1282.3|1281.1|38
1630634400000|2021-09-03 02:00:00|1282.9|1281.7|1284.2|1283|1284.2|1283|1282.6|1281.4|109
1630634700000|2021-09-03 02:05:00|1284.3|1283.1|1285.4|1284.2|1285.6|1284.4|1284.2|1283|104
1630635000000|2021-09-03 02:10:00|1285.6|1284.4|1286.2|1285|1286.2|1285|1285.4|1284.2|67
1630635300000|2021-09-03 02:15:00|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1284.9|1283.7|36
1630635600000|2021-09-03 02:20:00|1285.6|1284.4|1284.9|1283.7|1285.6|1284.4|1284.9|1283.7|26
1630635900000|2021-09-03 02:25:00|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1284.7|1283.5|15
1630636200000|2021-09-03 02:30:00|1284.9|1283.7|1289.1|1287.9|1289.1|1287.9|1284.9|1283.7|282
1630636500000|2021-09-03 02:35:00|1288.9|1287.7|1289.1|1287.9|1289.2|1288|1288.4|1287.2|151
1630636800000|2021-09-03 02:40:00|1289|1287.8|1288.7|1287.5|1289.2|1288|1288.2|1287|213
1630637100000|2021-09-03 02:45:00|1288.9|1287.7|1289.2|1288|1290.2|1289|1288.7|1287.5|243
1630637400000|2021-09-03 02:50:00|1289.1|1287.9|1290|1288.8|1290|1288.8|1288.8|1287.6|81
1630637700000|2021-09-03 02:55:00|1289.9|1288.7|1290|1288.8|1290.1|1288.9|1289.6|1288.4|18
1630638000000|2021-09-03 03:00:00|1290.1|1288.9|1290.3|1289.1|1291.3|1290.1|1290.1|1288.9|260
1630638300000|2021-09-03 03:05:00|1290.4|1289.2|1291.6|1290.4|1291.8|1290.6|1290.3|1289.1|245
1630638600000|2021-09-03 03:10:00|1291.4|1290.2|1291.4|1290.2|1291.6|1290.4|1291.1|1289.9|73
1630638900000|2021-09-03 03:15:00|1291.6|1290.4|1291.6|1290.4|1292|1290.8|1291.1|1289.9|97
1630639200000|2021-09-03 03:20:00|1291.4|1290.2|1292|1290.8|1292.6|1291.4|1291.3|1290.1|90
1630639500000|2021-09-03 03:25:00|1292.1|1290.9|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|59
1630639800000|2021-09-03 03:30:00|1291.9|1290.7|1291.6|1290.4|1292.1|1290.9|1291.6|1290.4|29
1630640100000|2021-09-03 03:35:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.4|1290.2|13
1630640400000|2021-09-03 03:40:00|1291.7|1290.5|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|8
1630640700000|2021-09-03 03:45:00|1291.5|1290.3|1291.9|1290.7|1292.1|1290.9|1291.5|1290.3|9
1630641000000|2021-09-03 03:50:00|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|3
1630641300000|2021-09-03 03:55:00|1291.9|1290.7|1292.2|1291|1292.3|1291.1|1291.7|1290.5|21
1630641600000|2021-09-03 04:00:00|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1291.8|1290.6|12
1630641900000|2021-09-03 04:05:00|1292|1290.8|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|1
1630642200000|2021-09-03 04:10:00|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|8
1630642500000|2021-09-03 04:15:00|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|4
1630642800000|2021-09-03 04:20:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1630643100000|2021-09-03 04:25:00|1291.8|1290.6|1291.1|1289.9|1291.9|1290.7|1290.9|1289.7|31
1630643400000|2021-09-03 04:30:00|1291|1289.8|1291.2|1290|1291.4|1290.2|1291|1289.8|12
1630643700000|2021-09-03 04:35:00|1291.1|1289.9|1291.2|1290|1291.3|1290.1|1291.1|1289.9|3
1630644000000|2021-09-03 04:40:00|1291.1|1289.9|1291.1|1289.9|1291.3|1290.1|1291|1289.8|1
1630644300000|2021-09-03 04:45:00|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|7
1630644600000|2021-09-03 04:50:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|8
1630644900000|2021-09-03 04:55:00|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.8|1289.6|4
1630645200000|2021-09-03 05:00:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1630645500000|2021-09-03 05:05:00|1291.1|1289.9|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|10
1630645800000|2021-09-03 05:10:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.1|1289.9|10
1630646100000|2021-09-03 05:15:00|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|5
1630646400000|2021-09-03 05:20:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|19
1630646700000|2021-09-03 05:25:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|17
1630647000000|2021-09-03 05:30:00|1291.7|1290.5|1293.1|1291.9|1294|1292.8|1291.7|1290.5|176
1630647300000|2021-09-03 05:35:00|1293|1291.8|1293.6|1292.4|1293.6|1292.4|1292.6|1291.4|63
1630647600000|2021-09-03 05:40:00|1293.7|1292.5|1294.2|1293|1294.3|1293.1|1293.4|1292.2|92
1630647900000|2021-09-03 05:45:00|||||||||128
1630648200000|2021-09-03 05:50:00|1294.1|1292.9|1293.9|1292.7|1294.2|1293|1293.5|1292.3|101
1630648500000|2021-09-03 05:55:00|1294|1292.8|1294.1|1292.9|1294.2|1293|1293.9|1292.7|47
1630648800000|2021-09-03 06:00:00|1294|1292.8|1294.6|1293.4|1295.4|1294.2|1293.9|1292.7|161
1630649100000|2021-09-03 06:05:00|1294.5|1293.3|1295.2|1294|1295.5|1294.3|1294.2|1293|131
1630649400000|2021-09-03 06:10:00|1295.1|1293.9|1295.9|1294.7|1296|1294.8|1294.5|1293.3|230
1630649700000|2021-09-03 06:15:00|1296|1294.8|1296.7|1295.5|1296.7|1295.5|1295.5|1294.3|173
1630650000000|2021-09-03 06:20:00|1296.6|1295.4|1295.2|1294|1296.9|1295.7|1295.2|1294|422
1630650300000|2021-09-03 06:25:00|1295.1|1293.9|1295.3|1294.1|1295.6|1294.4|1295.1|1293.9|98
1630650600000|2021-09-03 06:30:00|1295.2|1294|1295.9|1294.7|1296.2|1295|1295.2|1294|80
1630650900000|2021-09-03 06:35:00|1296|1294.8|1296.3|1295.1|1296.4|1295.2|1295.8|1294.6|123
1630651200000|2021-09-03 06:40:00|1296.2|1295|1296|1294.8|1296.3|1295.1|1295.8|1294.6|176
1630651500000|2021-09-03 06:45:00|1295.9|1294.7|1294.9|1293.7|1296.1|1294.9|1294.8|1293.6|34
1630651800000|2021-09-03 06:50:00|1295|1293.8|1294|1292.8|1295|1293.8|1293.8|1292.6|108
1630652100000|2021-09-03 06:55:00|1293.9|1292.7|1295.3|1294.1|1295.3|1294.1|1293.6|1292.4|79
1630652400000|2021-09-03 07:00:00|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.3|1293.1|41
1630652700000|2021-09-03 07:05:00|1294.8|1293.6|1293.5|1292.3|1295.1|1293.9|1293.4|1292.2|37
1630653000000|2021-09-03 07:10:00|1293.1|1291.9|1293.6|1292.4|1294.1|1292.9|1293|1291.8|45
1630653300000|2021-09-03 07:15:00|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1292.4|1291.2|54
1630653600000|2021-09-03 07:20:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|15
1630653900000|2021-09-03 07:25:00|1293.1|1291.9|1292.5|1291.3|1293.3|1292.1|1292.1|1290.9|136
1630654200000|2021-09-03 07:30:00|1292.6|1291.4|1292.1|1290.9|1292.6|1291.4|1292.1|1290.9|73
1630654500000|2021-09-03 07:35:00|1292.3|1291.1|1292.3|1291.1|1292.6|1291.4|1291.8|1290.6|45
1630654800000|2021-09-03 07:40:00|1292.1|1290.9|1292.5|1291.3|1292.6|1291.4|1291.8|1290.6|38
1630655100000|2021-09-03 07:45:00|1292.4|1291.2|1293.6|1292.4|1293.9|1292.7|1292.3|1291.1|39
1630655400000|2021-09-03 07:50:00|1293.7|1292.5|1292.3|1291.1|1293.8|1292.6|1292.2|1291|118
1630655700000|2021-09-03 07:55:00|1292.2|1291|1291.7|1290.5|1292.3|1291.1|1291.5|1290.3|78
1630656000000|2021-09-03 08:00:00|1291.8|1290.6|1291.9|1290.7|1292.1|1290.9|1291.7|1290.5|16
1630656300000|2021-09-03 08:05:00|1292.1|1290.9|1291|1289.8|1292.1|1290.9|1291|1289.8|22
1630656600000|2021-09-03 08:10:00|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|59
1630656900000|2021-09-03 08:15:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|26
1630657200000|2021-09-03 08:20:00|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|3
1630657500000|2021-09-03 08:25:00|1290.6|1289.4|1291.4|1290.2|1291.4|1290.2|1290.5|1289.3|59
1630657800000|2021-09-03 08:30:00|1291.5|1290.3|1292.5|1291.3|1293|1291.8|1291.2|1290|94
1630658100000|2021-09-03 08:35:00|1292.4|1291.2|1293.1|1291.9|1293.2|1292|1292.2|1291|24
1630658400000|2021-09-03 08:40:00|1293.2|1292|1292.8|1291.6|1293.3|1292.1|1292.7|1291.5|8
1630658700000|2021-09-03 08:45:00|1292.9|1291.7|1292.4|1291.2|1293.2|1292|1292.2|1291|13
1630659000000|2021-09-03 08:50:00|1292.3|1291.1|1292.4|1291.2|1292.5|1291.3|1292.2|1291|17
1630659300000|2021-09-03 08:55:00|1292.5|1291.3|1292.9|1291.7|1293.2|1292|1292.2|1291|40
1630659600000|2021-09-03 09:00:00|1292.7|1291.5|1291.7|1290.5|1293|1291.8|1291.6|1290.4|53
1630659900000|2021-09-03 09:05:00|1291.6|1290.4|1291.9|1290.7|1292|1290.8|1291.3|1290.1|13
1630660200000|2021-09-03 09:10:00|1292|1290.8|1291.9|1290.7|1292.7|1291.5|1291.7|1290.5|39
1630660500000|2021-09-03 09:15:00|1292|1290.8|1292|1290.8|1292.2|1291|1291.8|1290.6|23
1630660800000|2021-09-03 09:20:00|1291.8|1290.6|1290.7|1289.5|1292|1290.8|1290.7|1289.5|17
1630661100000|2021-09-03 09:25:00|1290.8|1289.6|1290.7|1289.5|1291.4|1290.2|1290.6|1289.4|33
1630661400000|2021-09-03 09:30:00|1290.5|1289.3|1291|1289.8|1291.3|1290.1|1290.5|1289.3|16
1630661700000|2021-09-03 09:35:00|1291.2|1290|1292|1290.8|1292.1|1290.9|1291.1|1289.9|19
1630662000000|2021-09-03 09:40:00|1291.8|1290.6|1291.4|1290.2|1292.2|1291|1291.4|1290.2|12
1630662300000|2021-09-03 09:45:00|1291.3|1290.1|1290.7|1289.5|1291.3|1290.1|1290.7|1289.5|8
1630662600000|2021-09-03 09:50:00|1290.6|1289.4|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|83
1630662900000|2021-09-03 09:55:00|1290.8|1289.6|1290.7|1289.5|1291|1289.8|1290.7|1289.5|35
1630663200000|2021-09-03 10:00:00|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.4|1289.2|38
1630663500000|2021-09-03 10:05:00|1290.4|1289.2|1289.8|1288.6|1290.4|1289.2|1289.7|1288.5|46
1630663800000|2021-09-03 10:10:00|1290.1|1288.9|1289.2|1288|1290.3|1289.1|1289|1287.8|59
1630664100000|2021-09-03 10:15:00|1289.4|1288.2|1290.1|1288.9|1290.1|1288.9|1289.2|1288|32
1630664400000|2021-09-03 10:20:00|1290|1288.8|1290|1288.8|1290.6|1289.4|1289.8|1288.6|31
1630664700000|2021-09-03 10:25:00|1290.1|1288.9|1290|1288.8|1290.2|1289|1289.6|1288.4|2
1630665000000|2021-09-03 10:30:00|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|4
1630665300000|2021-09-03 10:35:00|1290.3|1289.1|1290.2|1289|1290.7|1289.5|1290.2|1289|10
1630665600000|2021-09-03 10:40:00|1290.1|1288.9|1290.5|1289.3|1290.6|1289.4|1290|1288.8|25
1630665900000|2021-09-03 10:45:00|1290.6|1289.4|1291.5|1290.3|1291.8|1290.6|1290.6|1289.4|90
1630666200000|2021-09-03 10:50:00|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.3|1290.1|34
1630666500000|2021-09-03 10:55:00|1291.4|1290.2|1290.5|1289.3|1291.5|1290.3|1290.5|1289.3|39
1630666800000|2021-09-03 11:00:00|1290.4|1289.2|1290.8|1289.6|1290.9|1289.7|1290.3|1289.1|21
1630667100000|2021-09-03 11:05:00|1290.5|1289.3|1291.3|1290.1|1291.5|1290.3|1290.3|1289.1|19
1630667400000|2021-09-03 11:10:00|1291.4|1290.2|1292.3|1291.1|1292.8|1291.6|1291.4|1290.2|131
1630667700000|2021-09-03 11:15:00|1292.5|1291.3|1292.7|1291.5|1293|1291.8|1292.5|1291.3|16
1630668000000|2021-09-03 11:20:00|1292.8|1291.6|1292.7|1291.5|1293.6|1292.4|1292.7|1291.5|81
1630668300000|2021-09-03 11:25:00|1292.8|1291.6|1293.3|1292.1|1293.3|1292.1|1292.2|1291|39
1630668600000|2021-09-03 11:30:00|1293.4|1292.2|1294|1292.8|1294.1|1292.9|1293.3|1292.1|48
1630668900000|2021-09-03 11:35:00|1294.1|1292.9|1293|1291.8|1294.2|1293|1292.9|1291.7|69
1630669200000|2021-09-03 11:40:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.3|1291.1|49
1630669500000|2021-09-03 11:45:00|1293.1|1291.9|1293.2|1292|1293.4|1292.2|1292.6|1291.4|27
1630669800000|2021-09-03 11:50:00|1293.5|1292.3|1294.5|1293.3|1294.5|1293.3|1293.5|1292.3|62
1630670100000|2021-09-03 11:55:00|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1293.5|1292.3|134
1630670400000|2021-09-03 12:00:00|1294.8|1293.6|1295|1293.8|1295.2|1294|1294.5|1293.3|106
1630670700000|2021-09-03 12:05:00|1294.9|1293.7|1295.3|1294.1|1296.6|1295.4|1294.8|1293.6|466
1630671000000|2021-09-03 12:10:00|1295.5|1294.3|1297|1295.8|1297|1295.8|1295.5|1294.3|149
1630671300000|2021-09-03 12:15:00|1297.1|1295.9|1297|1295.8|1298.1|1296.9|1296.8|1295.6|235
1630671600000|2021-09-03 12:20:00|1296.7|1295.5|1296.3|1295.1|1297.2|1296|1296.2|1295|116
1630671900000|2021-09-03 12:25:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1295.7|1294.5|143
1630672200000|2021-09-03 12:30:00|1296.6|1295.4|1297.9|1296.7|1298.8|1297.6|1296.6|1295.4|399
1630672500000|2021-09-03 12:35:00|1298|1296.8|1295.8|1294.6|1298.5|1297.3|1295.8|1294.6|344
1630672800000|2021-09-03 12:40:00|1295.7|1294.5|1296.3|1295.1|1296.8|1295.6|1295.5|1294.3|237
1630675800000|2021-09-03 13:30:00|1295.9|1294.7|1296.6|1295.4|1298.7|1297.5|1292.7|1291.5|2084
1630676100000|2021-09-03 13:35:00|1296.8|1295.6|1299.9|1298.7|1300.3|1299.1|1296.6|1295.4|1527
1630676400000|2021-09-03 13:40:00|1299.8|1298.6|1300.6|1299.4|1301.5|1300.3|1299.5|1298.3|1008
1630676700000|2021-09-03 13:45:00|1300.3|1299.1|1300.4|1299.2|1302|1300.8|1299.8|1298.6|1202
1630677000000|2021-09-03 13:50:00|1300.3|1299.1|1300.6|1299.4|1300.9|1299.7|1298.8|1297.6|900
1630677300000|2021-09-03 13:55:00|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1298.7|1297.5|592
1630677600000|2021-09-03 14:00:00|1300.6|1299.4|1298.7|1297.5|1301|1299.8|1298.4|1297.2|386
1630677900000|2021-09-03 14:05:00|1298.5|1297.3|1294.7|1293.5|1298.5|1297.3|1294.2|1293|859
1630678200000|2021-09-03 14:10:00|1294.5|1293.3|1296|1294.8|1297.2|1296|1294.4|1293.2|609
1630678500000|2021-09-03 14:15:00|1295.7|1294.5|1296.3|1295.1|1297.7|1296.5|1294.9|1293.7|373
1630678800000|2021-09-03 14:20:00|1296.2|1295|1295.8|1294.6|1298|1296.8|1295.7|1294.5|279
1630679100000|2021-09-03 14:25:00|1295.7|1294.5|1293.2|1292|1296.4|1295.2|1292.7|1291.5|436
1630679400000|2021-09-03 14:30:00|1293.4|1292.2|1295.7|1294.5|1296|1294.8|1292.7|1291.5|580
1630679700000|2021-09-03 14:35:00|1295.8|1294.6|1294.3|1293.1|1296.7|1295.5|1294.3|1293.1|225
1630680000000|2021-09-03 14:40:00|1294.5|1293.3|1293.4|1292.2|1294.8|1293.6|1292.3|1291.1|744
1630680300000|2021-09-03 14:45:00|1293.2|1292|1295.2|1294|1295.5|1294.3|1292.4|1291.2|625
1630680600000|2021-09-03 14:50:00|1295.3|1294.1|1294.7|1293.5|1295.8|1294.6|1294.7|1293.5|290
1630680900000|2021-09-03 14:55:00|1294.8|1293.6|1294.4|1293.2|1295.6|1294.4|1293.7|1292.5|672
1630681200000|2021-09-03 15:00:00|1293.9|1292.7|1295.6|1294.4|1296.4|1295.2|1293.8|1292.6|438
1630681500000|2021-09-03 15:05:00|1295.5|1294.3|1297.9|1296.7|1298.1|1296.9|1295.2|1294|344
1630681800000|2021-09-03 15:10:00|1298.1|1296.9|1298.2|1297|1298.4|1297.2|1297.2|1296|347
1630682100000|2021-09-03 15:15:00|1298.4|1297.2|1298.2|1297|1298.9|1297.7|1298.1|1296.9|199
1630682400000|2021-09-03 15:20:00|1298.3|1297.1|1299.4|1298.2|1299.6|1298.4|1298.3|1297.1|181
1630682700000|2021-09-03 15:25:00|1299.5|1298.3|1299.4|1298.2|1299.7|1298.5|1298.9|1297.7|273
1630683000000|2021-09-03 15:30:00|1299.3|1298.1|1299.4|1298.2|1299.6|1298.4|1299.1|1297.9|201
1630683300000|2021-09-03 15:35:00|1299.6|1298.4|1298.6|1297.4|1299.6|1298.4|1297.7|1296.5|207
1630683600000|2021-09-03 15:40:00|1298.7|1297.5|1299.2|1298|1299.2|1298|1298|1296.8|111
1630683900000|2021-09-03 15:45:00|1299.1|1297.9|1300.3|1299.1|1300.3|1299.1|1299.1|1297.9|213
1630684200000|2021-09-03 15:50:00|1300.4|1299.2|1298.6|1297.4|1300.6|1299.4|1297.9|1296.7|379
1630684500000|2021-09-03 15:55:00|1298.5|1297.3|1296.9|1295.7|1298.5|1297.3|1295.9|1294.7|220
1630684800000|2021-09-03 16:00:00|1297.1|1295.9|1298.1|1296.9|1298.4|1297.2|1297.1|1295.9|162
1630685100000|2021-09-03 16:05:00|1297.9|1296.7|1298.6|1297.4|1298.8|1297.6|1297.4|1296.2|222
1630685400000|2021-09-03 16:10:00|1298.3|1297.1|1298.8|1297.6|1299.1|1297.9|1298.1|1296.9|267
1630685700000|2021-09-03 16:15:00|1298.9|1297.7|1299.1|1297.9|1299.6|1298.4|1298.4|1297.2|222
1630686000000|2021-09-03 16:20:00|1299.2|1298|1298.9|1297.7|1299.6|1298.4|1298.4|1297.2|247
1630686300000|2021-09-03 16:25:00|1298.8|1297.6|1299.4|1298.2|1299.7|1298.5|1298.6|1297.4|191
1630686600000|2021-09-03 16:30:00|1299.5|1298.3|1298.9|1297.7|1299.6|1298.4|1298|1296.8|130
1630686900000|2021-09-03 16:35:00|1298.6|1297.4|1298.1|1296.9|1298.6|1297.4|1297.6|1296.4|242
1630687200000|2021-09-03 16:40:00|1297.9|1296.7|1298.4|1297.2|1298.7|1297.5|1297.9|1296.7|136
1630687500000|2021-09-03 16:45:00|1298.2|1297|1298.8|1297.6|1298.9|1297.7|1297.9|1296.7|143
1630687800000|2021-09-03 16:50:00|1298.9|1297.7|1298.4|1297.2|1298.9|1297.7|1298.1|1296.9|109
1630688100000|2021-09-03 16:55:00|1298.5|1297.3|1298.9|1297.7|1299.4|1298.2|1298.4|1297.2|255
1630688400000|2021-09-03 17:00:00|1298.8|1297.6|1298.6|1297.4|1299.4|1298.2|1298.6|1297.4|167
1630688700000|2021-09-03 17:05:00|1298.9|1297.7|1297.9|1296.7|1298.9|1297.7|1297.8|1296.6|88
1630689000000|2021-09-03 17:10:00|1297.8|1296.6|1298.4|1297.2|1298.4|1297.2|1297.4|1296.2|141
1630689300000|2021-09-03 17:15:00|1298.8|1297.6|1298.6|1297.4|1299.3|1298.1|1298.4|1297.2|168
1630689600000|2021-09-03 17:20:00|1298.7|1297.5|1299.1|1297.9|1299.4|1298.2|1298.3|1297.1|158
1630689900000|2021-09-03 17:25:00|1298.9|1297.7|1298.8|1297.6|1299.6|1298.4|1298.3|1297.1|217
1630690200000|2021-09-03 17:30:00|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1297.7|1296.5|568
1630690500000|2021-09-03 17:35:00|1298.4|1297.2|1298.9|1297.7|1299.1|1297.9|1297.9|1296.7|169
1630690800000|2021-09-03 17:40:00|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.3|1297.1|108
1630691100000|2021-09-03 17:45:00|1298.3|1297.1|1298.1|1296.9|1298.6|1297.4|1297.8|1296.6|323
1630691400000|2021-09-03 17:50:00|1298.2|1297|1297|1295.8|1298.7|1297.5|1297|1295.8|287
1630691700000|2021-09-03 17:55:00|1297.1|1295.9|1298|1296.8|1298.1|1296.9|1297|1295.8|235
1630692000000|2021-09-03 18:00:00|1297.9|1296.7|1298.4|1297.2|1298.7|1297.5|1297.8|1296.6|342
1630692300000|2021-09-03 18:05:00|1298.3|1297.1|1297.7|1296.5|1298.8|1297.6|1297.5|1296.3|1128
1630692600000|2021-09-03 18:10:00|1297.9|1296.7|1297.4|1296.2|1298.6|1297.4|1297.3|1296.1|1820
1630692900000|2021-09-03 18:15:00|1297.7|1296.5|1295.9|1294.7|1297.8|1296.6|1295.8|1294.6|849
1630892700000|2021-09-06 01:45:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1630895400000|2021-09-06 02:30:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1630897200000|2021-09-06 03:00:00|1298.7|1297.5|1299.1|1297.9|1299.1|1297.9|1298.7|1297.5|0
1630927800000|2021-09-06 11:30:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630931400000|2021-09-06 12:30:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1630935000000|2021-09-06 13:30:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630935300000|2021-09-06 13:35:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1630936500000|2021-09-06 13:55:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|0
1630936800000|2021-09-06 14:00:00|1299.1|1297.9|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|0
1630937100000|2021-09-06 14:05:00|1299.1|1297.9|1299.9|1298.7|1299.9|1298.7|1299.1|1297.9|0
1630943400000|2021-09-06 15:50:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1630943700000|2021-09-06 15:55:00|1299.9|1298.7|1299.5|1298.3|1299.9|1298.7|1299.5|1298.3|0
1630944000000|2021-09-06 16:00:00|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1630944300000|2021-09-06 16:05:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1630946400000|2021-09-06 16:40:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1630949700000|2021-09-06 17:35:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630972800000|2021-09-07 00:00:00|1299|1297.8|1298.7|1297.5|1300.9|1299.7|1298.2|1297|587
1630973100000|2021-09-07 00:05:00|1298.5|1297.3|1297|1295.8|1298.7|1297.5|1295.9|1294.7|236
1630973400000|2021-09-07 00:10:00|1297.3|1296.1|1295.8|1294.6|1298.4|1297.2|1295|1293.8|112
1630973700000|2021-09-07 00:15:00|1295.7|1294.5|1295.8|1294.6|1297|1295.8|1295.4|1294.2|105
1630974000000|2021-09-07 00:20:00|1295.7|1294.5|1296.9|1295.7|1296.9|1295.7|1295.5|1294.3|43
1630974300000|2021-09-07 00:25:00|1296.8|1295.6|1295.6|1294.4|1296.9|1295.7|1295.5|1294.3|25
1630974600000|2021-09-07 00:30:00|1295.5|1294.3|1296.3|1295.1|1296.5|1295.3|1295.5|1294.3|28
1630974900000|2021-09-07 00:35:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|3
1630975200000|2021-09-07 00:40:00|1296.2|1295|1296.5|1295.3|1296.5|1295.3|1296.2|1295|6
1630975500000|2021-09-07 00:45:00|1296.4|1295.2|1296.2|1295|1296.5|1295.3|1295.9|1294.7|19
1630975800000|2021-09-07 00:50:00|1296.3|1295.1|1295.6|1294.4|1296.3|1295.1|1295.4|1294.2|55
1630976100000|2021-09-07 00:55:00|1295.5|1294.3|1296.3|1295.1|1296.8|1295.6|1295.4|1294.2|41
1630976400000|2021-09-07 01:00:00|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1294.8|1293.6|32
1630976700000|2021-09-07 01:05:00|1296.5|1295.3|1295.9|1294.7|1296.7|1295.5|1295.4|1294.2|67
1630977000000|2021-09-07 01:10:00|1296|1294.8|1296.7|1295.5|1296.9|1295.7|1295.8|1294.6|101
1630977300000|2021-09-07 01:15:00|1296.8|1295.6|1296.4|1295.2|1296.9|1295.7|1296.4|1295.2|43
1630977600000|2021-09-07 01:20:00|1295.9|1294.7|1297.9|1296.7|1297.9|1296.7|1295.7|1294.5|150
1630977900000|2021-09-07 01:25:00|1298|1296.8|1300.3|1299.1|1300.4|1299.2|1298|1296.8|304
1630978200000|2021-09-07 01:30:00|1300.4|1299.2|1299.6|1298.4|1300.4|1299.2|1299.4|1298.2|26
1630978500000|2021-09-07 01:35:00|1299.3|1298.1|1299.9|1298.7|1299.9|1298.7|1299.2|1298|37
1630978800000|2021-09-07 01:40:00|1299.8|1298.6|1299.6|1298.4|1300|1298.8|1299.5|1298.3|14
1630979100000|2021-09-07 01:45:00|1299.5|1298.3|1300.3|1299.1|1300.4|1299.2|1298.9|1297.7|30
1630979400000|2021-09-07 01:50:00|1300.2|1299|1301.7|1300.5|1302.2|1301|1300.2|1299|93
1630979700000|2021-09-07 01:55:00|1301.8|1300.6|1302.5|1301.3|1302.5|1301.3|1301.4|1300.2|155
1630980000000|2021-09-07 02:00:00|1302.4|1301.2|1302.4|1301.2|1303.2|1302|1302.2|1301|76
1630980300000|2021-09-07 02:05:00|1302.5|1301.3|1302.7|1301.5|1302.9|1301.7|1302.2|1301|70
1630980600000|2021-09-07 02:10:00|1302.8|1301.6|1302.7|1301.5|1303|1301.8|1302.4|1301.2|15
1630980900000|2021-09-07 02:15:00|1302.6|1301.4|1302.2|1301|1302.7|1301.5|1302.2|1301|43
1630981200000|2021-09-07 02:20:00|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1301.7|1300.5|35
1630981500000|2021-09-07 02:25:00|1302.1|1300.9|1302.3|1301.1|1302.4|1301.2|1301.9|1300.7|17
1630981800000|2021-09-07 02:30:00|1302.4|1301.2|1302.5|1301.3|1302.8|1301.6|1301.9|1300.7|34
1630982100000|2021-09-07 02:35:00|1302.4|1301.2|1302.4|1301.2|1302.6|1301.4|1301.9|1300.7|43
1630982400000|2021-09-07 02:40:00|1302.3|1301.1|1301.9|1300.7|1302.5|1301.3|1301.7|1300.5|12
1630982700000|2021-09-07 02:45:00|1301.8|1300.6|1301.6|1300.4|1302.3|1301.1|1301.6|1300.4|12
1630983000000|2021-09-07 02:50:00|1301.7|1300.5|1302.4|1301.2|1302.4|1301.2|1301.7|1300.5|17
1630983300000|2021-09-07 02:55:00|1302.3|1301.1|1302.7|1301.5|1302.8|1301.6|1302|1300.8|27
1630983600000|2021-09-07 03:00:00|1302.9|1301.7|1303.7|1302.5|1303.7|1302.5|1302.7|1301.5|46
1630983900000|2021-09-07 03:05:00|1303.9|1302.7|1304.2|1303|1304.5|1303.3|1303.7|1302.5|90
1630984200000|2021-09-07 03:10:00|1304.3|1303.1|1303.6|1302.4|1304.4|1303.2|1303.6|1302.4|18
1630984500000|2021-09-07 03:15:00|1303.9|1302.7|1306.3|1305.1|1306.6|1305.4|1303.9|1302.7|259
1630984800000|2021-09-07 03:20:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306|1304.8|81
1630985100000|2021-09-07 03:25:00|1307.2|1306|1306.7|1305.5|1307.9|1306.7|1306.6|1305.4|128
1630985400000|2021-09-07 03:30:00|1306.6|1305.4|1306.2|1305|1307.2|1306|1306.2|1305|70
1630985700000|2021-09-07 03:35:00|1306.1|1304.9|1305.7|1304.5|1306.6|1305.4|1305.7|1304.5|43
1630986000000|2021-09-07 03:40:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|4
1630986300000|2021-09-07 03:45:00|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|5
1630986600000|2021-09-07 03:50:00|1306.2|1305|1306.1|1304.9|1306.2|1305|1305.9|1304.7|19
1630986900000|2021-09-07 03:55:00|1306|1304.8|1306.7|1305.5|1306.9|1305.7|1306|1304.8|15
1630987200000|2021-09-07 04:00:00|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|5
1630987500000|2021-09-07 04:05:00|1307.1|1305.9|1307.4|1306.2|1307.4|1306.2|1307.1|1305.9|16
1630987800000|2021-09-07 04:10:00|1307.3|1306.1|1307.2|1306|1307.4|1306.2|1307.2|1306|3
1630988100000|2021-09-07 04:15:00|1307.3|1306.1|1307.2|1306|1307.4|1306.2|1307.2|1306|3
1630988400000|2021-09-07 04:20:00|||||||||1
1630988700000|2021-09-07 04:25:00|1307.4|1306.2|1307.6|1306.4|1307.6|1306.4|1307.3|1306.1|7
1630989000000|2021-09-07 04:30:00|1307.8|1306.6|1307.9|1306.7|1308.7|1307.5|1307.7|1306.5|66
1630989300000|2021-09-07 04:35:00|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|3
1630989600000|2021-09-07 04:40:00|1307.8|1306.6|1307|1305.8|1307.8|1306.6|1306.9|1305.7|18
1630989900000|2021-09-07 04:45:00|1307.2|1306|1307.3|1306.1|1307.4|1306.2|1307.1|1305.9|7
1630990200000|2021-09-07 04:50:00|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1306.7|1305.5|14
1630990500000|2021-09-07 04:55:00|1307.3|1306.1|1307.9|1306.7|1307.9|1306.7|1307.3|1306.1|18
1630990800000|2021-09-07 05:00:00|1307.7|1306.5|1307.2|1306|1307.7|1306.5|1306.9|1305.7|14
1630991100000|2021-09-07 05:05:00|1307.1|1305.9|1307|1305.8|1307.2|1306|1306.4|1305.2|16
1630991400000|2021-09-07 05:10:00|1307.1|1305.9|1307.2|1306|1307.2|1306|1306.9|1305.7|42
1630991700000|2021-09-07 05:15:00|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1306.7|1305.5|43
1630992000000|2021-09-07 05:20:00|1307|1305.8|1306.8|1305.6|1307.1|1305.9|1306.5|1305.3|35
1630992300000|2021-09-07 05:25:00|1306.9|1305.7|1306.2|1305|1306.9|1305.7|1305.7|1304.5|62
1630992600000|2021-09-07 05:30:00|1306.4|1305.2|1306|1304.8|1307|1305.8|1305.9|1304.7|41
1630992900000|2021-09-07 05:35:00|1306.1|1304.9|1305.9|1304.7|1306.4|1305.2|1305.2|1304|93
1630993200000|2021-09-07 05:40:00|1306.2|1305|1305.4|1304.2|1306.4|1305.2|1305.3|1304.1|40
1630993500000|2021-09-07 05:45:00|1305.5|1304.3|1306.1|1304.9|1306.1|1304.9|1305|1303.8|61
1630993800000|2021-09-07 05:50:00|1306.2|1305|1306|1304.8|1306.4|1305.2|1305.7|1304.5|102
1630994100000|2021-09-07 05:55:00|1306.3|1305.1|1306.1|1304.9|1307.3|1306.1|1306.1|1304.9|87
1630994400000|2021-09-07 06:00:00|1306.2|1305|1306|1304.8|1306.3|1305.1|1305.2|1304|73
1630994700000|2021-09-07 06:05:00|1306.2|1305|1306.9|1305.7|1307.3|1306.1|1306|1304.8|127
1630995000000|2021-09-07 06:10:00|1307.1|1305.9|1307.8|1306.6|1308.1|1306.9|1306.9|1305.7|69
1630995300000|2021-09-07 06:15:00|1307.7|1306.5|1309.7|1308.5|1310.3|1309.1|1307.7|1306.5|101
1630995600000|2021-09-07 06:20:00|1309.6|1308.4|1311.7|1310.5|1311.7|1310.5|1309.5|1308.3|278
1630995900000|2021-09-07 06:25:00|1311.4|1310.2|1310.5|1309.3|1311.7|1310.5|1310.5|1309.3|79
1630996200000|2021-09-07 06:30:00|1310.4|1309.2|1308.9|1307.7|1310.9|1309.7|1308.9|1307.7|184
1630996500000|2021-09-07 06:35:00|1309|1307.8|1309.4|1308.2|1310|1308.8|1309|1307.8|69
1630996800000|2021-09-07 06:40:00|1309.2|1308|1307.9|1306.7|1309.4|1308.2|1307.7|1306.5|58
1630997100000|2021-09-07 06:45:00|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1307.2|1306|308
1630997400000|2021-09-07 06:50:00|1308.3|1307.1|1307.3|1306.1|1308.4|1307.2|1307.3|1306.1|56
1630997700000|2021-09-07 06:55:00|1307.2|1306|1308.6|1307.4|1308.6|1307.4|1307.2|1306|94
1630998000000|2021-09-07 07:00:00|1308.4|1307.2|1307.4|1306.2|1308.8|1307.6|1307.2|1306|171
1630998300000|2021-09-07 07:05:00|1307.2|1306|1304.7|1303.5|1307.2|1306|1304.7|1303.5|114
1630998600000|2021-09-07 07:10:00|1304.5|1303.3|1304.1|1302.9|1304.9|1303.7|1303.8|1302.6|90
1630998900000|2021-09-07 07:15:00|1303.8|1302.6|1304.6|1303.4|1305.4|1304.2|1303.8|1302.6|48
1630999200000|2021-09-07 07:20:00|1304.5|1303.3|1304.3|1303.1|1304.6|1303.4|1303.5|1302.3|31
1630999500000|2021-09-07 07:25:00|1304.4|1303.2|1304.6|1303.4|1305|1303.8|1304.3|1303.1|15
1630999800000|2021-09-07 07:30:00|1304.2|1303|1304.4|1303.2|1304.6|1303.4|1303.6|1302.4|19
1631000100000|2021-09-07 07:35:00|1304.1|1302.9|1304|1302.8|1304.9|1303.7|1304|1302.8|1
1631000400000|2021-09-07 07:40:00|1303.9|1302.7|1304.2|1303|1304.8|1303.6|1303.8|1302.6|37
1631000700000|2021-09-07 07:45:00|1304.1|1302.9|1304.9|1303.7|1305|1303.8|1304.1|1302.9|37
1631001000000|2021-09-07 07:50:00|1304.8|1303.6|1305.1|1303.9|1305.4|1304.2|1304.6|1303.4|39
1631001300000|2021-09-07 07:55:00|1305.2|1304|1305.8|1304.6|1305.9|1304.7|1304.4|1303.2|24
1631001600000|2021-09-07 08:00:00|1305.9|1304.7|1304.4|1303.2|1305.9|1304.7|1304.3|1303.1|37
1631001900000|2021-09-07 08:05:00|1304.1|1302.9|1303.9|1302.7|1304.7|1303.5|1303.6|1302.4|65
1631002200000|2021-09-07 08:10:00|1303.8|1302.6|1303.2|1302|1303.9|1302.7|1303|1301.8|23
1631002500000|2021-09-07 08:15:00|1303.3|1302.1|1303.9|1302.7|1304.4|1303.2|1303.2|1302|22
1631002800000|2021-09-07 08:20:00|1303.7|1302.5|1304.4|1303.2|1304.4|1303.2|1303.7|1302.5|18
1631003100000|2021-09-07 08:25:00|1304.3|1303.1|1303.9|1302.7|1304.4|1303.2|1303.6|1302.4|13
1631003400000|2021-09-07 08:30:00|1304.1|1302.9|1303.6|1302.4|1304.4|1303.2|1303.4|1302.2|19
1631003700000|2021-09-07 08:35:00|1303.3|1302.1|1304.2|1303|1304.2|1303|1302.9|1301.7|33
1631004000000|2021-09-07 08:40:00|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.6|1302.4|2
1631004300000|2021-09-07 08:45:00|1303.8|1302.6|1304.8|1303.6|1304.8|1303.6|1303.2|1302|54
1631004600000|2021-09-07 08:50:00|1304.9|1303.7|1304.4|1303.2|1304.9|1303.7|1303.9|1302.7|44
1631004900000|2021-09-07 08:55:00|1304.1|1302.9|1304.9|1303.7|1304.9|1303.7|1303.8|1302.6|45
1631005200000|2021-09-07 09:00:00|1304.7|1303.5|1306.2|1305|1306.4|1305.2|1304.4|1303.2|55
1631005500000|2021-09-07 09:05:00|1305.9|1304.7|1306.5|1305.3|1306.7|1305.5|1305.8|1304.6|71
1631005800000|2021-09-07 09:10:00|1306.4|1305.2|1305.9|1304.7|1306.4|1305.2|1305.7|1304.5|18
1631006100000|2021-09-07 09:15:00|1305.8|1304.6|1305|1303.8|1306.1|1304.9|1304.9|1303.7|23
1631006400000|2021-09-07 09:20:00|1304.9|1303.7|1304.1|1302.9|1305.3|1304.1|1304.1|1302.9|27
1631006700000|2021-09-07 09:25:00|1304|1302.8|1304.7|1303.5|1304.8|1303.6|1303.9|1302.7|13
1631007000000|2021-09-07 09:30:00|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.1|1302.9|16
1631007300000|2021-09-07 09:35:00|1304.5|1303.3|1304.3|1303.1|1304.8|1303.6|1304.3|1303.1|9
1631007600000|2021-09-07 09:40:00|1303.9|1302.7|1304.8|1303.6|1305.1|1303.9|1303.7|1302.5|11
1631007900000|2021-09-07 09:45:00|1304.7|1303.5|1304.1|1302.9|1304.9|1303.7|1304.1|1302.9|7
1631008200000|2021-09-07 09:50:00|1303.9|1302.7|1304|1302.8|1304.2|1303|1303.6|1302.4|11
1631008500000|2021-09-07 09:55:00|1303.9|1302.7|1303.3|1302.1|1304.7|1303.5|1302.9|1301.7|48
1631008800000|2021-09-07 10:00:00|1303.1|1301.9|1302.9|1301.7|1303.4|1302.2|1302.9|1301.7|27
1631009100000|2021-09-07 10:05:00|1302.7|1301.5|1302.5|1301.3|1302.9|1301.7|1302.3|1301.1|50
1631009400000|2021-09-07 10:10:00|1302.4|1301.2|1302.7|1301.5|1302.9|1301.7|1302.4|1301.2|16
1631009700000|2021-09-07 10:15:00|1303|1301.8|1303|1301.8|1303|1301.8|1302.4|1301.2|30
1631010000000|2021-09-07 10:20:00|1302.9|1301.7|1303.9|1302.7|1303.9|1302.7|1302.9|1301.7|19
1631010300000|2021-09-07 10:25:00|1304.5|1303.3|1303.6|1302.4|1304.5|1303.3|1303.4|1302.2|25
1631010600000|2021-09-07 10:30:00|1303.7|1302.5|1305.4|1304.2|1305.5|1304.3|1303.6|1302.4|16
1631010900000|2021-09-07 10:35:00|1305.5|1304.3|1304.9|1303.7|1305.9|1304.7|1304.4|1303.2|26
1631011200000|2021-09-07 10:40:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1303.6|1302.4|50
1631011500000|2021-09-07 10:45:00|1305.2|1304|1306.1|1304.9|1306.2|1305|1305.2|1304|42
1631011800000|2021-09-07 10:50:00|1306|1304.8|1305.6|1304.4|1306.1|1304.9|1305.3|1304.1|21
1631012100000|2021-09-07 10:55:00|1305.7|1304.5|1306.5|1305.3|1306.5|1305.3|1305.4|1304.2|9
1631012400000|2021-09-07 11:00:00|1306.3|1305.1|1306.7|1305.5|1306.8|1305.6|1306.2|1305|19
1631012700000|2021-09-07 11:05:00|1306.8|1305.6|1306.1|1304.9|1306.9|1305.7|1306.1|1304.9|25
1631013000000|2021-09-07 11:10:00|1305.9|1304.7|1306.4|1305.2|1306.6|1305.4|1305.9|1304.7|16
1631013300000|2021-09-07 11:15:00|1306.1|1304.9|1305.6|1304.4|1306.4|1305.2|1305.4|1304.2|40
1631013600000|2021-09-07 11:20:00|1305.7|1304.5|1306.7|1305.5|1306.9|1305.7|1305.6|1304.4|14
1631013900000|2021-09-07 11:25:00|1306.5|1305.3|1307.1|1305.9|1307.2|1306|1306.5|1305.3|17
1631014200000|2021-09-07 11:30:00|1306.8|1305.6|1307.7|1306.5|1307.7|1306.5|1305.6|1304.4|87
1631014500000|2021-09-07 11:35:00|1307.6|1306.4|1307.7|1306.5|1308.4|1307.2|1307.6|1306.4|71
1631014800000|2021-09-07 11:40:00|1307.6|1306.4|1306.6|1305.4|1308.1|1306.9|1306.4|1305.2|65
1631015100000|2021-09-07 11:45:00|1306.5|1305.3|1306.5|1305.3|1306.6|1305.4|1306|1304.8|42
1631015400000|2021-09-07 11:50:00|1306.4|1305.2|1307.4|1306.2|1307.8|1306.6|1306.3|1305.1|62
1631015700000|2021-09-07 11:55:00|1307.2|1306|1306.9|1305.7|1307.3|1306.1|1306.6|1305.4|51
1631016000000|2021-09-07 12:00:00|1306.8|1305.6|1304.5|1303.3|1307.1|1305.9|1304.5|1303.3|177
1631016300000|2021-09-07 12:05:00|1304.4|1303.2|1304.7|1303.5|1304.9|1303.7|1304.4|1303.2|22
1631016600000|2021-09-07 12:10:00|1304.6|1303.4|1304.2|1303|1304.7|1303.5|1303.6|1302.4|163
1631016900000|2021-09-07 12:15:00|1304.1|1302.9|1304.2|1303|1304.4|1303.2|1302.9|1301.7|85
1631017200000|2021-09-07 12:20:00|1304.3|1303.1|1305.2|1304|1305.3|1304.1|1304.2|1303|95
1631017500000|2021-09-07 12:25:00|1305.1|1303.9|1306.3|1305.1|1306.4|1305.2|1304.5|1303.3|94
1631017800000|2021-09-07 12:30:00|1306.4|1305.2|1306.7|1305.5|1307.7|1306.5|1306.4|1305.2|128
1631018100000|2021-09-07 12:35:00|1306.6|1305.4|1305.9|1304.7|1306.8|1305.6|1305.8|1304.6|204
1631018400000|2021-09-07 12:40:00|1305.8|1304.6|1304.9|1303.7|1306|1304.8|1304.5|1303.3|340
1631021400000|2021-09-07 13:30:00|1304.4|1303.2|1298.5|1297.3|1305.8|1304.6|1296.6|1295.4|2043
1631021700000|2021-09-07 13:35:00|1298.3|1297.1|1296.4|1295.2|1298.3|1297.1|1295.4|1294.2|1026
1631022000000|2021-09-07 13:40:00|1296.3|1295.1|1296.5|1295.3|1298|1296.8|1295.1|1293.9|713
1631022300000|2021-09-07 13:45:00|1296.1|1294.9|1296.5|1295.3|1297.9|1296.7|1294.3|1293.1|602
1631022600000|2021-09-07 13:50:00|1296.6|1295.4|1295.2|1294|1296.6|1295.4|1294|1292.8|1035
1631022900000|2021-09-07 13:55:00|1295.5|1294.3|1295|1293.8|1296|1294.8|1294|1292.8|492
1631023200000|2021-09-07 14:00:00|1294.9|1293.7|1295.5|1294.3|1296|1294.8|1293.7|1292.5|505
1631023500000|2021-09-07 14:05:00|1295.7|1294.5|1296.2|1295|1297.8|1296.6|1295.5|1294.3|441
1631023800000|2021-09-07 14:10:00|1296.1|1294.9|1297.4|1296.2|1298.5|1297.3|1295.5|1294.3|399
1631024100000|2021-09-07 14:15:00|1297.5|1296.3|1294.5|1293.3|1297.8|1296.6|1293.6|1292.4|607
1631024400000|2021-09-07 14:20:00|1294.4|1293.2|1295.3|1294.1|1297.1|1295.9|1294|1292.8|816
1631024700000|2021-09-07 14:25:00|1295.4|1294.2|1296.1|1294.9|1297.1|1295.9|1295.1|1293.9|264
1631025000000|2021-09-07 14:30:00|1295.8|1294.6|1292.9|1291.7|1296.1|1294.9|1292.3|1291.1|852
1631025300000|2021-09-07 14:35:00|1292.7|1291.5|1292.5|1291.3|1293.2|1292|1291.2|1290|693
1631025600000|2021-09-07 14:40:00|1292.7|1291.5|1292.2|1291|1293.8|1292.6|1292|1290.8|384
1631025900000|2021-09-07 14:45:00|1292.1|1290.9|1289.6|1288.4|1292.1|1290.9|1288.9|1287.7|914
1631026200000|2021-09-07 14:50:00|1289.8|1288.6|1289.4|1288.2|1290.9|1289.7|1289|1287.8|357
1631026500000|2021-09-07 14:55:00|1289.3|1288.1|1290.4|1289.2|1290.4|1289.2|1288.4|1287.2|417
1631026800000|2021-09-07 15:00:00|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1288.6|1287.4|446
1631027100000|2021-09-07 15:05:00|1290.3|1289.1|1289.1|1287.9|1290.4|1289.2|1288.3|1287.1|331
1631027400000|2021-09-07 15:10:00|1289|1287.8|1289.2|1288|1290.1|1288.9|1288.1|1286.9|422
1631027700000|2021-09-07 15:15:00|1289|1287.8|1290|1288.8|1290.1|1288.9|1288.3|1287.1|454
1631028000000|2021-09-07 15:20:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1288.8|1287.6|347
1631028300000|2021-09-07 15:25:00|1289.6|1288.4|1288.6|1287.4|1290.1|1288.9|1288.6|1287.4|315
1631028600000|2021-09-07 15:30:00|1288.8|1287.6|1289.5|1288.3|1289.5|1288.3|1287.3|1286.1|372
1631028900000|2021-09-07 15:35:00|1289.8|1288.6|1288.2|1287|1290.3|1289.1|1288|1286.8|238
1631029200000|2021-09-07 15:40:00|1288.3|1287.1|1289.5|1288.3|1289.5|1288.3|1287.8|1286.6|182
1631029500000|2021-09-07 15:45:00|1289.3|1288.1|1290.5|1289.3|1290.7|1289.5|1288.3|1287.1|227
1631029800000|2021-09-07 15:50:00|1290.4|1289.2|1291.3|1290.1|1292.3|1291.1|1290.3|1289.1|411
1631030100000|2021-09-07 15:55:00|1291|1289.8|1290.7|1289.5|1291.8|1290.6|1290.7|1289.5|237
1631030400000|2021-09-07 16:00:00|1290.8|1289.6|1289.5|1288.3|1290.8|1289.6|1289.5|1288.3|181
1631030700000|2021-09-07 16:05:00|1289.4|1288.2|1289.6|1288.4|1289.8|1288.6|1288.9|1287.7|117
1631031000000|2021-09-07 16:10:00|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1288.9|1287.7|39
1631031300000|2021-09-07 16:15:00|1289.1|1287.9|1287.8|1286.6|1289.3|1288.1|1287.5|1286.3|201
1631031600000|2021-09-07 16:20:00|1287.7|1286.5|1289|1287.8|1289.1|1287.9|1287.3|1286.1|213
1631031900000|2021-09-07 16:25:00|1288.9|1287.7|1288.5|1287.3|1289.3|1288.1|1288.3|1287.1|256
1631032200000|2021-09-07 16:30:00|1288.6|1287.4|1289|1287.8|1289.2|1288|1288.3|1287.1|222
1631032500000|2021-09-07 16:35:00|1289.1|1287.9|1290.3|1289.1|1290.3|1289.1|1288.8|1287.6|93
1631032800000|2021-09-07 16:40:00|1290.5|1289.3|1290|1288.8|1290.5|1289.3|1289.8|1288.6|69
1631033100000|2021-09-07 16:45:00|1289.9|1288.7|1289|1287.8|1290|1288.8|1288.3|1287.1|171
1631033400000|2021-09-07 16:50:00|1288.8|1287.6|1287|1285.8|1288.8|1287.6|1287|1285.8|296
1631033700000|2021-09-07 16:55:00|1287.1|1285.9|1287.1|1285.9|1287.7|1286.5|1286.9|1285.7|218
1631034000000|2021-09-07 17:00:00|1287.2|1286|1285.6|1284.4|1287.4|1286.2|1285.6|1284.4|396
1631034300000|2021-09-07 17:05:00|1285.5|1284.3|1286|1284.8|1286.3|1285.1|1285|1283.8|392
1631034600000|2021-09-07 17:10:00|1286.3|1285.1|1285|1283.8|1286.7|1285.5|1284.8|1283.6|351
1631034900000|2021-09-07 17:15:00|1284.8|1283.6|1285.3|1284.1|1285.6|1284.4|1284.8|1283.6|512
1631035200000|2021-09-07 17:20:00|1285.2|1284|1285.5|1284.3|1286.3|1285.1|1285|1283.8|363
1631035500000|2021-09-07 17:25:00|1285.3|1284.1|1284|1282.8|1285.3|1284.1|1283.9|1282.7|322
1631035800000|2021-09-07 17:30:00|1284.2|1283|1284.7|1283.5|1285.1|1283.9|1284|1282.8|302
1631036100000|2021-09-07 17:35:00|1284.8|1283.6|1285.3|1284.1|1285.6|1284.4|1284.7|1283.5|143
1631036400000|2021-09-07 17:40:00|1285.2|1284|1285.7|1284.5|1286.1|1284.9|1284.7|1283.5|423
1631036700000|2021-09-07 17:45:00|1285.8|1284.6|1286.2|1285|1286.3|1285.1|1285.1|1283.9|382
1631037000000|2021-09-07 17:50:00|1286.3|1285.1|1284.8|1283.6|1286.3|1285.1|1284.7|1283.5|279
1631037300000|2021-09-07 17:55:00|1285|1283.8|1285.4|1284.2|1285.6|1284.4|1284.4|1283.2|175
1631037600000|2021-09-07 18:00:00|1285.5|1284.3|1284.7|1283.5|1286|1284.8|1283.9|1282.7|465
1631037900000|2021-09-07 18:05:00|1284.5|1283.3|1284.7|1283.5|1285.3|1284.1|1283.9|1282.7|737
1631038200000|2021-09-07 18:10:00|1284.8|1283.6|1283.3|1282.1|1285|1283.8|1282.9|1281.7|2496
1631038500000|2021-09-07 18:15:00|1283.5|1282.3|1283.3|1282.1|1283.8|1282.6|1282.9|1281.7|996
1631059200000|2021-09-08 00:00:00|1285.4|1284.2|1285.8|1284.6|1285.8|1284.6|1284|1282.8|296
1631059500000|2021-09-08 00:05:00|1285.6|1284.4|1285|1283.8|1285.6|1284.4|1283.8|1282.6|108
1631059800000|2021-09-08 00:10:00|1285.2|1284|1285.4|1284.2|1285.5|1284.3|1284.8|1283.6|66
1631060100000|2021-09-08 00:15:00|1285.3|1284.1|1286.2|1285|1286.3|1285.1|1285.3|1284.1|56
1631060400000|2021-09-08 00:20:00|1285.8|1284.6|1284.9|1283.7|1286|1284.8|1284.8|1283.6|37
1631060700000|2021-09-08 00:25:00|1285|1283.8|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|31
1631061000000|2021-09-08 00:30:00|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1284.8|1283.6|13
1631061300000|2021-09-08 00:35:00|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285|1283.8|3
1631061600000|2021-09-08 00:40:00|1285.4|1284.2|1285.6|1284.4|1285.9|1284.7|1285.3|1284.1|61
1631061900000|2021-09-08 00:45:00|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|40
1631062200000|2021-09-08 00:50:00|1285.5|1284.3|1286.7|1285.5|1286.8|1285.6|1285.5|1284.3|77
1631062500000|2021-09-08 00:55:00|1286.5|1285.3|1286.9|1285.7|1287|1285.8|1286.5|1285.3|43
1631062800000|2021-09-08 01:00:00|1286.8|1285.6|1288.5|1287.3|1288.7|1287.5|1286.5|1285.3|332
1631063100000|2021-09-08 01:05:00|1288.3|1287.1|1289.8|1288.6|1290|1288.8|1288|1286.8|298
1631063400000|2021-09-08 01:10:00|1289.7|1288.5|1291.3|1290.1|1291.3|1290.1|1289.3|1288.1|365
1631063700000|2021-09-08 01:15:00|1291.4|1290.2|1289.3|1288.1|1291.8|1290.6|1289.3|1288.1|351
1631064000000|2021-09-08 01:20:00|1289.4|1288.2|1289.5|1288.3|1290|1288.8|1289.3|1288.1|114
1631064300000|2021-09-08 01:25:00|1289.6|1288.4|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|65
1631064600000|2021-09-08 01:30:00|1289.7|1288.5|1290.9|1289.7|1290.9|1289.7|1289.5|1288.3|86
1631064900000|2021-09-08 01:35:00|1291|1289.8|1292|1290.8|1292|1290.8|1290.4|1289.2|136
1631065200000|2021-09-08 01:40:00|1291.9|1290.7|1293.4|1292.2|1293.6|1292.4|1291.9|1290.7|134
1631065500000|2021-09-08 01:45:00|1293.6|1292.4|1294.1|1292.9|1294.3|1293.1|1293.5|1292.3|223
1631065800000|2021-09-08 01:50:00|1294|1292.8|1294|1292.8|1294.4|1293.2|1293.4|1292.2|120
1631066100000|2021-09-08 01:55:00|1294.1|1292.9|1294|1292.8|1294.4|1293.2|1294|1292.8|163
1631066400000|2021-09-08 02:00:00|1294.1|1292.9|1294.1|1292.9|1294.4|1293.2|1294|1292.8|177
1631066700000|2021-09-08 02:05:00|1293.7|1292.5|1293|1291.8|1293.8|1292.6|1293|1291.8|287
1631067000000|2021-09-08 02:10:00|1293.2|1292|1293.3|1292.1|1293.5|1292.3|1293|1291.8|95
1631067300000|2021-09-08 02:15:00|1293.4|1292.2|1293.5|1292.3|1294|1292.8|1293.4|1292.2|62
1631067600000|2021-09-08 02:20:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|34
1631067900000|2021-09-08 02:25:00|1293.6|1292.4|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|57
1631068200000|2021-09-08 02:30:00|1293.5|1292.3|1293|1291.8|1293.8|1292.6|1292.8|1291.6|139
1631068500000|2021-09-08 02:35:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1291.8|1290.6|176
1631068800000|2021-09-08 02:40:00|1292.5|1291.3|1293|1291.8|1293.1|1291.9|1292.3|1291.1|22
1631069100000|2021-09-08 02:45:00|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|30
1631069400000|2021-09-08 02:50:00|1293.4|1292.2|1294|1292.8|1294|1292.8|1293.4|1292.2|155
1631069700000|2021-09-08 02:55:00|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|106
1631070000000|2021-09-08 03:00:00|1293.8|1292.6|1293|1291.8|1294|1292.8|1293|1291.8|90
1631070300000|2021-09-08 03:05:00|1293.3|1292.1|1292.8|1291.6|1293.5|1292.3|1292.8|1291.6|130
1631070600000|2021-09-08 03:10:00|1293.1|1291.9|1292.8|1291.6|1293.3|1292.1|1292.8|1291.6|49
1631070900000|2021-09-08 03:15:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|23
1631071200000|2021-09-08 03:20:00|1292.6|1291.4|1291.8|1290.6|1292.6|1291.4|1291.8|1290.6|88
1631071500000|2021-09-08 03:25:00|1292|1290.8|1291.2|1290|1292|1290.8|1291.2|1290|47
1631071800000|2021-09-08 03:30:00|1291.1|1289.9|1290.5|1289.3|1291.2|1290|1290.4|1289.2|39
1631072100000|2021-09-08 03:35:00|1290.2|1289|1290.2|1289|1290.5|1289.3|1290.2|1289|15
1631072400000|2021-09-08 03:40:00|1290|1288.8|1290.5|1289.3|1290.5|1289.3|1290|1288.8|27
1631072700000|2021-09-08 03:45:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.2|1289|25
1631073000000|2021-09-08 03:50:00|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1290.9|1289.7|8
1631073300000|2021-09-08 03:55:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.7|1289.5|11
1631073600000|2021-09-08 04:00:00|1290.9|1289.7|1291.2|1290|1291.2|1290|1290.8|1289.6|4
1631073900000|2021-09-08 04:05:00|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|11
1631074200000|2021-09-08 04:10:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291|1289.8|7
1631074500000|2021-09-08 04:15:00|1291.1|1289.9|1290.7|1289.5|1291.2|1290|1290.2|1289|43
1631074800000|2021-09-08 04:20:00|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.7|1289.5|3
1631075100000|2021-09-08 04:25:00|1291|1289.8|1291.4|1290.2|1291.5|1290.3|1291|1289.8|7
1631075400000|2021-09-08 04:30:00|1291.3|1290.1|1291|1289.8|1291.4|1290.2|1290.9|1289.7|13
1631075700000|2021-09-08 04:35:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|9
1631076000000|2021-09-08 04:40:00|1290.7|1289.5|1291.2|1290|1291.2|1290|1290.7|1289.5|5
1631076300000|2021-09-08 04:45:00|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|35
1631076600000|2021-09-08 04:50:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.2|1290|12
1631076900000|2021-09-08 04:55:00|1291.2|1290|1291.2|1290|1291.2|1290|1291|1289.8|7
1631077200000|2021-09-08 05:00:00|1291.3|1290.1|1291.2|1290|1291.7|1290.5|1290.9|1289.7|33
1631077500000|2021-09-08 05:05:00|1290.9|1289.7|1290.7|1289.5|1291.3|1290.1|1290.7|1289.5|58
1631077800000|2021-09-08 05:10:00|1290.8|1289.6|1291.5|1290.3|1291.5|1290.3|1290.7|1289.5|25
1631078100000|2021-09-08 05:15:00|||||||||8
1631078400000|2021-09-08 05:20:00|1291.7|1290.5|1292.6|1291.4|1293.3|1292.1|1291.7|1290.5|63
1631078700000|2021-09-08 05:25:00|1292.7|1291.5|1292.2|1291|1292.7|1291.5|1292.2|1291|21
1631079000000|2021-09-08 05:30:00|1292|1290.8|1292.7|1291.5|1292.8|1291.6|1292|1290.8|105
1631079300000|2021-09-08 05:35:00|1292.6|1291.4|1293.5|1292.3|1293.5|1292.3|1292.5|1291.3|87
1631079600000|2021-09-08 05:40:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.3|1292.1|221
1631079900000|2021-09-08 05:45:00|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|70
1631080200000|2021-09-08 05:50:00|1293.3|1292.1|1293.5|1292.3|1293.8|1292.6|1293.3|1292.1|348
1631080500000|2021-09-08 05:55:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|100
1631080800000|2021-09-08 06:00:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1291.4|1290.2|178
1631081100000|2021-09-08 06:05:00|1292.8|1291.6|1292.8|1291.6|1293.2|1292|1292.7|1291.5|77
1631081400000|2021-09-08 06:10:00|1292.7|1291.5|1292.8|1291.6|1293|1291.8|1292.3|1291.1|41
1631081700000|2021-09-08 06:15:00|1292.7|1291.5|1292.5|1291.3|1293|1291.8|1292.5|1291.3|37
1631082000000|2021-09-08 06:20:00|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.3|1291.1|86
1631082300000|2021-09-08 06:25:00|1292.8|1291.6|1293.2|1292|1293.7|1292.5|1292.7|1291.5|102
1631082600000|2021-09-08 06:30:00|1293.1|1291.9|1292.7|1291.5|1293.2|1292|1292|1290.8|110
1631082900000|2021-09-08 06:35:00|1292.2|1291|1291.4|1290.2|1292.2|1291|1291.2|1290|82
1631083200000|2021-09-08 06:40:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1290.7|1289.5|52
1631083500000|2021-09-08 06:45:00|1291.4|1290.2|1290.7|1289.5|1291.4|1290.2|1290.2|1289|74
1631083800000|2021-09-08 06:50:00|1290.5|1289.3|1290.7|1289.5|1290.8|1289.6|1290|1288.8|79
1631084100000|2021-09-08 06:55:00|1290.8|1289.6|1289.9|1288.7|1291|1289.8|1289.8|1288.6|118
1631084400000|2021-09-08 07:00:00|1289.8|1288.6|1289.5|1288.3|1290|1288.8|1288.8|1287.6|76
1631084700000|2021-09-08 07:05:00|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1288.7|1287.5|27
1631085000000|2021-09-08 07:10:00|1289.2|1288|1287.5|1286.3|1289.2|1288|1287.3|1286.1|70
1631085300000|2021-09-08 07:15:00|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287|1285.8|35
1631085600000|2021-09-08 07:20:00|1287.3|1286.1|1287.5|1286.3|1288.4|1287.2|1287.2|1286|48
1631085900000|2021-09-08 07:25:00|1287.2|1286|1287.4|1286.2|1288|1286.8|1286.3|1285.1|49
1631086200000|2021-09-08 07:30:00|1287.3|1286.1|1289|1287.8|1289|1287.8|1287.3|1286.1|20
1631086500000|2021-09-08 07:35:00|1288.8|1287.6|1289|1287.8|1289.1|1287.9|1288.3|1287.1|48
1631086800000|2021-09-08 07:40:00|1289.1|1287.9|1289.8|1288.6|1290|1288.8|1289|1287.8|18
1631087100000|2021-09-08 07:45:00|1289.7|1288.5|1288.2|1287|1289.7|1288.5|1288.2|1287|17
1631087400000|2021-09-08 07:50:00|1288|1286.8|1288.4|1287.2|1288.5|1287.3|1287.9|1286.7|9
1631087700000|2021-09-08 07:55:00|1288.2|1287|1288.2|1287|1288.5|1287.3|1288.1|1286.9|42
1631088000000|2021-09-08 08:00:00|1288.1|1286.9|1287.6|1286.4|1288.1|1286.9|1287.1|1285.9|31
1631088300000|2021-09-08 08:05:00|1287.5|1286.3|1287.6|1286.4|1287.7|1286.5|1287.2|1286|7
1631088600000|2021-09-08 08:10:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1286.4|1285.2|18
1631088900000|2021-09-08 08:15:00|1287.1|1285.9|1287.4|1286.2|1287.5|1286.3|1287.1|1285.9|23
1631089200000|2021-09-08 08:20:00|1287.3|1286.1|1286.5|1285.3|1287.3|1286.1|1286|1284.8|421
1631089500000|2021-09-08 08:25:00|1286.4|1285.2|1288.2|1287|1288.3|1287.1|1286.1|1284.9|24
1631089800000|2021-09-08 08:30:00|1288.1|1286.9|1288.2|1287|1288.5|1287.3|1287.2|1286|12
1631090100000|2021-09-08 08:35:00|1288.3|1287.1|1289|1287.8|1289|1287.8|1288.3|1287.1|27
1631090400000|2021-09-08 08:40:00|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.7|1287.5|6
1631090700000|2021-09-08 08:45:00|1289.2|1288|1288.2|1287|1289.2|1288|1288.2|1287|59
1631091000000|2021-09-08 08:50:00|1288.1|1286.9|1288.4|1287.2|1288.5|1287.3|1288|1286.8|8
1631091300000|2021-09-08 08:55:00|1288.7|1287.5|1288.5|1287.3|1289|1287.8|1288.4|1287.2|39
1631091600000|2021-09-08 09:00:00|1288.4|1287.2|1288.9|1287.7|1289|1287.8|1288.4|1287.2|28
1631091900000|2021-09-08 09:05:00|1289|1287.8|1290.8|1289.6|1291.1|1289.9|1288.7|1287.5|144
1631092200000|2021-09-08 09:10:00|1290.7|1289.5|1290.4|1289.2|1291|1289.8|1289.7|1288.5|106
1631092500000|2021-09-08 09:15:00|1290.3|1289.1|1291.6|1290.4|1291.6|1290.4|1290.2|1289|57
1631092800000|2021-09-08 09:20:00|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291|1289.8|19
1631093100000|2021-09-08 09:25:00|1291.8|1290.6|1291.3|1290.1|1292|1290.8|1291.2|1290|48
1631093400000|2021-09-08 09:30:00|1291.2|1290|1289.6|1288.4|1291.4|1290.2|1289.6|1288.4|36
1631093700000|2021-09-08 09:35:00|1289.8|1288.6|1290.2|1289|1290.4|1289.2|1289.1|1287.9|83
1631094000000|2021-09-08 09:40:00|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1289.7|1288.5|24
1631094300000|2021-09-08 09:45:00|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|45
1631094600000|2021-09-08 09:50:00|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1289.9|1288.7|4
1631094900000|2021-09-08 09:55:00|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.5|1289.3|14
1631095200000|2021-09-08 10:00:00|1291.1|1289.9|1291.9|1290.7|1292.4|1291.2|1291.1|1289.9|40
1631095500000|2021-09-08 10:05:00|1291.8|1290.6|1290.9|1289.7|1291.9|1290.7|1290.5|1289.3|114
1631095800000|2021-09-08 10:10:00|1290.8|1289.6|1290.6|1289.4|1290.9|1289.7|1290|1288.8|23
1631096100000|2021-09-08 10:15:00|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|17
1631096400000|2021-09-08 10:20:00|1290.2|1289|1290.1|1288.9|1291.1|1289.9|1289.5|1288.3|26
1631096700000|2021-09-08 10:25:00|1290|1288.8|1290.4|1289.2|1290.6|1289.4|1289.6|1288.4|31
1631097000000|2021-09-08 10:30:00|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|19
1631097300000|2021-09-08 10:35:00|1291.1|1289.9|1291.6|1290.4|1291.9|1290.7|1291.1|1289.9|28
1631097600000|2021-09-08 10:40:00|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1290.6|1289.4|27
1631097900000|2021-09-08 10:45:00|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1290.9|1289.7|15
1631098200000|2021-09-08 10:50:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.5|1289.3|142
1631098500000|2021-09-08 10:55:00|1291|1289.8|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|14
1631098800000|2021-09-08 11:00:00|1290.4|1289.2|1289.6|1288.4|1290.4|1289.2|1289.6|1288.4|67
1631099100000|2021-09-08 11:05:00|1289.5|1288.3|1290.1|1288.9|1290.3|1289.1|1289.2|1288|61
1631099400000|2021-09-08 11:10:00|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1289.9|1288.7|41
1631099700000|2021-09-08 11:15:00|1290.9|1289.7|1291.9|1290.7|1291.9|1290.7|1290.9|1289.7|48
1631100000000|2021-09-08 11:20:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1291.2|1290|71
1631100300000|2021-09-08 11:25:00|1292.2|1291|1292.1|1290.9|1292.8|1291.6|1291.9|1290.7|95
1631100600000|2021-09-08 11:30:00|1291.9|1290.7|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|45
1631100900000|2021-09-08 11:35:00|1291.8|1290.6|1291.6|1290.4|1291.9|1290.7|1290.8|1289.6|112
1631101200000|2021-09-08 11:40:00|1291.4|1290.2|1289.9|1288.7|1291.5|1290.3|1289.5|1288.3|458
1631101500000|2021-09-08 11:45:00|1290.1|1288.9|1291.2|1290|1291.2|1290|1290.1|1288.9|80
1631101800000|2021-09-08 11:50:00|1291.1|1289.9|1291.5|1290.3|1291.6|1290.4|1290.5|1289.3|15
1631102100000|2021-09-08 11:55:00|1291.3|1290.1|1291.8|1290.6|1292|1290.8|1291.2|1290|35
1631102400000|2021-09-08 12:00:00|1291.9|1290.7|1291.4|1290.2|1291.9|1290.7|1290.9|1289.7|86
1631102700000|2021-09-08 12:05:00|1291.5|1290.3|1289.7|1288.5|1291.6|1290.4|1289.7|1288.5|600
1631103000000|2021-09-08 12:10:00|1289.8|1288.6|1290.4|1289.2|1291|1289.8|1289.2|1288|190
1631103300000|2021-09-08 12:15:00|1290.3|1289.1|1290.3|1289.1|1290.6|1289.4|1289.8|1288.6|69
1631103600000|2021-09-08 12:20:00|1290.2|1289|1292|1290.8|1292.2|1291|1290.2|1289|92
1631103900000|2021-09-08 12:25:00|1292.2|1291|1292.2|1291|1292.7|1291.5|1291.7|1290.5|121
1631104200000|2021-09-08 12:30:00|1292.4|1291.2|1292.7|1291.5|1293.2|1292|1292.3|1291.1|182
1631104500000|2021-09-08 12:35:00|1292.9|1291.7|1292.2|1291|1293.1|1291.9|1292|1290.8|123
1631104800000|2021-09-08 12:40:00|1292.3|1291.1|1292.7|1291.5|1292.7|1291.5|1291.9|1290.7|119
1631107800000|2021-09-08 13:30:00|1292.5|1291.3|1284.8|1283.6|1293.1|1291.9|1284|1282.8|3404
1631108100000|2021-09-08 13:35:00|1284.5|1283.3|1284.6|1283.4|1287.1|1285.9|1284.2|1283|1595
1631108400000|2021-09-08 13:40:00|1284.5|1283.3|1281.1|1279.9|1285.3|1284.1|1281|1279.8|1399
1631108700000|2021-09-08 13:45:00|1281.2|1280|1279.8|1278.6|1281.5|1280.3|1279.1|1277.9|1078
1631109000000|2021-09-08 13:50:00|1280|1278.8|1281.1|1279.9|1282.3|1281.1|1278.8|1277.6|966
1631109300000|2021-09-08 13:55:00|1281|1279.8|1282.6|1281.4|1282.8|1281.6|1279|1277.8|782
1631109600000|2021-09-08 14:00:00|1282.2|1281|1284.7|1283.5|1285.2|1284|1279.6|1278.4|1512
1631109900000|2021-09-08 14:05:00|1284.8|1283.6|1284.8|1283.6|1286.1|1284.9|1284.2|1283|837
1631110200000|2021-09-08 14:10:00|1284.5|1283.3|1283.7|1282.5|1284.5|1283.3|1282.6|1281.4|428
1631110500000|2021-09-08 14:15:00|1283.6|1282.4|1281.9|1280.7|1283.6|1282.4|1281.2|1280|614
1631110800000|2021-09-08 14:20:00|1281.8|1280.6|1281.2|1280|1283.2|1282|1280.5|1279.3|469
1631111100000|2021-09-08 14:25:00|1281.4|1280.2|1279.7|1278.5|1281.6|1280.4|1279.4|1278.2|688
1631111400000|2021-09-08 14:30:00|1279.8|1278.6|1281.7|1280.5|1281.7|1280.5|1279|1277.8|979
1631111700000|2021-09-08 14:35:00|1281.8|1280.6|1282|1280.8|1282.5|1281.3|1280.7|1279.5|745
1631112000000|2021-09-08 14:40:00|1281.9|1280.7|1280.7|1279.5|1282.7|1281.5|1280.1|1278.9|498
1631112300000|2021-09-08 14:45:00|1280.8|1279.6|1280.3|1279.1|1280.8|1279.6|1279.7|1278.5|348
1631112600000|2021-09-08 14:50:00|1280.2|1279|1280.8|1279.6|1281.4|1280.2|1279.7|1278.5|350
1631112900000|2021-09-08 14:55:00|1280.7|1279.5|1279.9|1278.7|1281.1|1279.9|1279.4|1278.2|432
1631113200000|2021-09-08 15:00:00|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1278.4|1277.2|531
1631113500000|2021-09-08 15:05:00|1280|1278.8|1280.7|1279.5|1281.2|1280|1279.7|1278.5|245
1631113800000|2021-09-08 15:10:00|1280.8|1279.6|1279.9|1278.7|1280.8|1279.6|1279.6|1278.4|283
1631114100000|2021-09-08 15:15:00|1280.1|1278.9|1284.8|1283.6|1284.9|1283.7|1279.6|1278.4|706
1631114400000|2021-09-08 15:20:00|1284.9|1283.7|1284.2|1283|1287.8|1286.6|1283.9|1282.7|1033
1631114700000|2021-09-08 15:25:00|1284.1|1282.9|1286.2|1285|1286.6|1285.4|1283.8|1282.6|394
1631115000000|2021-09-08 15:30:00|1286.1|1284.9|1284.6|1283.4|1286.1|1284.9|1284.3|1283.1|507
1631115300000|2021-09-08 15:35:00|1284.8|1283.6|1285.8|1284.6|1285.9|1284.7|1284.8|1283.6|386
1631115600000|2021-09-08 15:40:00|1285.9|1284.7|1287.5|1286.3|1287.8|1286.6|1285.3|1284.1|305
1631115900000|2021-09-08 15:45:00|1287.4|1286.2|1289.8|1288.6|1290|1288.8|1287|1285.8|537
1631116200000|2021-09-08 15:50:00|1289.9|1288.7|1288|1286.8|1289.9|1288.7|1287.9|1286.7|429
1631116500000|2021-09-08 15:55:00|1288.1|1286.9|1289.9|1288.7|1290.6|1289.4|1287.5|1286.3|498
1631116800000|2021-09-08 16:00:00|1290|1288.8|1287.6|1286.4|1290.1|1288.9|1287.4|1286.2|387
1631117100000|2021-09-08 16:05:00|1287.8|1286.6|1285.6|1284.4|1287.8|1286.6|1284.9|1283.7|727
1631117400000|2021-09-08 16:10:00|1285.5|1284.3|1284.8|1283.6|1286|1284.8|1284.7|1283.5|219
1631117700000|2021-09-08 16:15:00|1284.9|1283.7|1286.3|1285.1|1286.8|1285.6|1284.7|1283.5|359
1631118000000|2021-09-08 16:20:00|1286.5|1285.3|1286.7|1285.5|1287|1285.8|1285.9|1284.7|189
1631118300000|2021-09-08 16:25:00|1286.6|1285.4|1288.7|1287.5|1289|1287.8|1286.6|1285.4|357
1631118600000|2021-09-08 16:30:00|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.5|1287.3|193
1631118900000|2021-09-08 16:35:00|1289.2|1288|1287.7|1286.5|1289.2|1288|1287.3|1286.1|129
1631119200000|2021-09-08 16:40:00|1288|1286.8|1287.4|1286.2|1288.3|1287.1|1287.2|1286|500
1631119500000|2021-09-08 16:45:00|1287.5|1286.3|1285|1283.8|1287.6|1286.4|1284.7|1283.5|472
1631119800000|2021-09-08 16:50:00|1285.1|1283.9|1283.5|1282.3|1285.3|1284.1|1283.2|1282|332
1631120100000|2021-09-08 16:55:00|1283.6|1282.4|1284|1282.8|1284.1|1282.9|1283.2|1282|283
1631120400000|2021-09-08 17:00:00|1284.1|1282.9|1283.9|1282.7|1284.5|1283.3|1283.6|1282.4|170
1631120700000|2021-09-08 17:05:00|1284|1282.8|1283.5|1282.3|1285|1283.8|1283.3|1282.1|138
1631121000000|2021-09-08 17:10:00|1283.4|1282.2|1284.3|1283.1|1284.9|1283.7|1283.4|1282.2|201
1631121300000|2021-09-08 17:15:00|1284.4|1283.2|1283.9|1282.7|1284.6|1283.4|1283.4|1282.2|726
1631121600000|2021-09-08 17:20:00|1284|1282.8|1283.9|1282.7|1285.1|1283.9|1283.6|1282.4|211
1631121900000|2021-09-08 17:25:00|1284|1282.8|1283.8|1282.6|1284.7|1283.5|1283.4|1282.2|328
1631122200000|2021-09-08 17:30:00|1283.9|1282.7|1282.4|1281.2|1283.9|1282.7|1282.3|1281.1|372
1631122500000|2021-09-08 17:35:00|1282.5|1281.3|1282.4|1281.2|1282.7|1281.5|1281.9|1280.7|252
1631122800000|2021-09-08 17:40:00|1282.6|1281.4|1282.9|1281.7|1283.2|1282|1282.1|1280.9|464
1631123100000|2021-09-08 17:45:00|1283.2|1282|1283.2|1282|1284.1|1282.9|1282.9|1281.7|205
1631123400000|2021-09-08 17:50:00|1283.4|1282.2|1282.9|1281.7|1283.6|1282.4|1282.4|1281.2|299
1631123700000|2021-09-08 17:55:00|1283.1|1281.9|1283.9|1282.7|1284.4|1283.2|1282.9|1281.7|262
1631124000000|2021-09-08 18:00:00|1284|1282.8|1284|1282.8|1285.3|1284.1|1283.9|1282.7|605
1631124300000|2021-09-08 18:05:00|1284.1|1282.9|1285.5|1284.3|1286.4|1285.2|1284|1282.8|436
1631124600000|2021-09-08 18:10:00|1285.6|1284.4|1286.2|1285|1286.6|1285.4|1284.8|1283.6|2670
1631124900000|2021-09-08 18:15:00|1286.3|1285.1|1286.9|1285.7|1287.6|1286.4|1285.9|1284.7|698
1631145600000|2021-09-09 00:00:00|1286|1284.8|1284.8|1283.6|1288.1|1286.9|1284.3|1283.1|418
1631145900000|2021-09-09 00:05:00|1285|1283.8|1283.8|1282.6|1285|1283.8|1283.6|1282.4|41
1631146200000|2021-09-09 00:10:00|1283.7|1282.5|1283.9|1282.7|1284.2|1283|1283.7|1282.5|37
1631146500000|2021-09-09 00:15:00|1283.8|1282.6|1284.1|1282.9|1284.5|1283.3|1283.6|1282.4|33
1631146800000|2021-09-09 00:20:00|1284|1282.8|1284.5|1283.3|1284.5|1283.3|1284|1282.8|28
1631147100000|2021-09-09 00:25:00|1284.6|1283.4|1283.9|1282.7|1284.6|1283.4|1283.9|1282.7|13
1631147400000|2021-09-09 00:30:00|1283.8|1282.6|1284.1|1282.9|1284.1|1282.9|1283.6|1282.4|21
1631147700000|2021-09-09 00:35:00|1283.8|1282.6|1283.8|1282.6|1284.1|1282.9|1283.8|1282.6|13
1631148000000|2021-09-09 00:40:00|1283.6|1282.4|1283.3|1282.1|1283.7|1282.5|1283.3|1282.1|45
1631148300000|2021-09-09 00:45:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|66
1631148600000|2021-09-09 00:50:00|1283.2|1282|1283.6|1282.4|1284.1|1282.9|1283.2|1282|35
1631148900000|2021-09-09 00:55:00|1283.4|1282.2|1283.3|1282.1|1283.9|1282.7|1283.3|1282.1|28
1631149200000|2021-09-09 01:00:00|1283.2|1282|1282|1280.8|1283.3|1282.1|1280.8|1279.6|266
1631149500000|2021-09-09 01:05:00|1281.9|1280.7|1282.1|1280.9|1283.1|1281.9|1281.6|1280.4|156
1631149800000|2021-09-09 01:10:00|1282|1280.8|1281.5|1280.3|1282.3|1281.1|1281.5|1280.3|57
1631150100000|2021-09-09 01:15:00|1281.6|1280.4|1280.6|1279.4|1281.6|1280.4|1280.4|1279.2|143
1631150400000|2021-09-09 01:20:00|1280.3|1279.1|1280|1278.8|1280.5|1279.3|1279.8|1278.6|135
1631150700000|2021-09-09 01:25:00|1279.8|1278.6|1280.3|1279.1|1280.3|1279.1|1279.8|1278.6|70
1631151000000|2021-09-09 01:30:00|1280.2|1279|1280.8|1279.6|1280.9|1279.7|1280.1|1278.9|96
1631151300000|2021-09-09 01:35:00|1280.7|1279.5|1281.1|1279.9|1281.2|1280|1280.6|1279.4|26
1631151600000|2021-09-09 01:40:00|1281|1279.8|1281.2|1280|1281.4|1280.2|1280.8|1279.6|52
1631151900000|2021-09-09 01:45:00|1281.1|1279.9|1282.9|1281.7|1283.6|1282.4|1281.1|1279.9|130
1631152200000|2021-09-09 01:50:00|1282.8|1281.6|1282.9|1281.7|1283.6|1282.4|1282.5|1281.3|44
1631152500000|2021-09-09 01:55:00|1282.8|1281.6|1283.1|1281.9|1283.1|1281.9|1282.4|1281.2|13
1631152800000|2021-09-09 02:00:00|1282.9|1281.7|1282.1|1280.9|1282.9|1281.7|1282|1280.8|14
1631153100000|2021-09-09 02:05:00|1282|1280.8|1282.6|1281.4|1282.7|1281.5|1281.6|1280.4|31
1631153400000|2021-09-09 02:10:00|1282.8|1281.6|1283.1|1281.9|1283.3|1282.1|1282.6|1281.4|41
1631153700000|2021-09-09 02:15:00|1283.2|1282|1282.6|1281.4|1283.3|1282.1|1282.6|1281.4|14
1631154000000|2021-09-09 02:20:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|6
1631154300000|2021-09-09 02:25:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|5
1631154600000|2021-09-09 02:30:00|1282.6|1281.4|1282.7|1281.5|1282.8|1281.6|1282.3|1281.1|58
1631154900000|2021-09-09 02:35:00|1282.8|1281.6|1282.8|1281.6|1283.8|1282.6|1282.7|1281.5|31
1631155200000|2021-09-09 02:40:00|1282.9|1281.7|1283.7|1282.5|1284.3|1283.1|1282.8|1281.6|83
1631155500000|2021-09-09 02:45:00|1283.8|1282.6|1283.6|1282.4|1284.1|1282.9|1283.5|1282.3|41
1631155800000|2021-09-09 02:50:00|1283.3|1282.1|1282.3|1281.1|1283.3|1282.1|1282.3|1281.1|20
1631156100000|2021-09-09 02:55:00|1282.4|1281.2|1282.3|1281.1|1282.9|1281.7|1282.1|1280.9|8
1631156400000|2021-09-09 03:00:00|1282.4|1281.2|1281.7|1280.5|1282.4|1281.2|1281.2|1280|36
1631156700000|2021-09-09 03:05:00|1281.6|1280.4|1281.3|1280.1|1281.7|1280.5|1281.1|1279.9|20
1631157000000|2021-09-09 03:10:00|1281.2|1280|1280.5|1279.3|1281.3|1280.1|1280.5|1279.3|66
1631157300000|2021-09-09 03:15:00|1280.7|1279.5|1280.4|1279.2|1280.8|1279.6|1280.1|1278.9|56
1631157600000|2021-09-09 03:20:00|1280.3|1279.1|1279.3|1278.1|1280.6|1279.4|1278.9|1277.7|155
1631157900000|2021-09-09 03:25:00|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1278.3|1277.1|81
1631158200000|2021-09-09 03:30:00|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1278.9|1277.7|35
1631158500000|2021-09-09 03:35:00|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.3|1278.1|8
1631158800000|2021-09-09 03:40:00|1279.7|1278.5|1279.9|1278.7|1280.1|1278.9|1279.7|1278.5|27
1631159100000|2021-09-09 03:45:00|1279.8|1278.6|1279.3|1278.1|1279.8|1278.6|1279.3|1278.1|9
1631159400000|2021-09-09 03:50:00|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|0
1631159700000|2021-09-09 03:55:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|4
1631160000000|2021-09-09 04:00:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279|1277.8|8
1631160300000|2021-09-09 04:05:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|2
1631160600000|2021-09-09 04:10:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|10
1631160900000|2021-09-09 04:15:00|1279.3|1278.1|1279.2|1278|1279.4|1278.2|1279.2|1278|20
1631161200000|2021-09-09 04:20:00|1278.9|1277.7|1279.3|1278.1|1279.3|1278.1|1278.9|1277.7|6
1631161500000|2021-09-09 04:25:00|1279.2|1278|1279.3|1278.1|1279.4|1278.2|1279.2|1278|7
1631161800000|2021-09-09 04:30:00|1279.2|1278|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|18
1631162100000|2021-09-09 04:35:00|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.5|1277.3|25
1631162400000|2021-09-09 04:40:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|7
1631162700000|2021-09-09 04:45:00|1278.6|1277.4|1278.4|1277.2|1278.7|1277.5|1278.3|1277.1|26
1631163000000|2021-09-09 04:50:00|1278.3|1277.1|1278.7|1277.5|1278.7|1277.5|1278.3|1277.1|16
1631163300000|2021-09-09 04:55:00|1278.6|1277.4|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|11
1631163600000|2021-09-09 05:00:00|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|10
1631163900000|2021-09-09 05:05:00|1278.4|1277.2|1278.4|1277.2|1278.7|1277.5|1278.3|1277.1|41
1631164200000|2021-09-09 05:10:00|1278.6|1277.4|1278.7|1277.5|1278.9|1277.7|1278.6|1277.4|4
1631164500000|2021-09-09 05:15:00|1278.6|1277.4|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|2
1631164800000|2021-09-09 05:20:00|1278.3|1277.1|1278.5|1277.3|1278.7|1277.5|1278.3|1277.1|16
1631165100000|2021-09-09 05:25:00|1278.4|1277.2|1278.6|1277.4|1278.8|1277.6|1278.4|1277.2|2
1631165400000|2021-09-09 05:30:00|1278.7|1277.5|1278.8|1277.6|1279.3|1278.1|1278.3|1277.1|61
1631165700000|2021-09-09 05:35:00|1279.1|1277.9|1279.7|1278.5|1279.8|1278.6|1278.8|1277.6|19
1631166000000|2021-09-09 05:40:00|1279.5|1278.3|1279.9|1278.7|1280.6|1279.4|1279|1277.8|44
1631166300000|2021-09-09 05:45:00|1280|1278.8|1280|1278.8|1280.8|1279.6|1279.9|1278.7|35
1631166600000|2021-09-09 05:50:00|1280.1|1278.9|1279.4|1278.2|1280.3|1279.1|1279.4|1278.2|2
1631166900000|2021-09-09 05:55:00|1279.3|1278.1|1280.1|1278.9|1280.5|1279.3|1279.2|1278|23
1631167200000|2021-09-09 06:00:00|1280|1278.8|1279.8|1278.6|1280.3|1279.1|1279.5|1278.3|15
1631167500000|2021-09-09 06:05:00|1279.9|1278.7|1280|1278.8|1280.1|1278.9|1279.7|1278.5|4
1631167800000|2021-09-09 06:10:00|1279.9|1278.7|1280.3|1279.1|1280.4|1279.2|1279.8|1278.6|5
1631168100000|2021-09-09 06:15:00|1280.5|1279.3|1280.4|1279.2|1281.4|1280.2|1280.4|1279.2|85
1631168400000|2021-09-09 06:20:00|1280.3|1279.1|1279.5|1278.3|1280.3|1279.1|1278.8|1277.6|79
1631168700000|2021-09-09 06:25:00|1279.7|1278.5|1278.7|1277.5|1279.8|1278.6|1278.5|1277.3|23
1631169000000|2021-09-09 06:30:00|1278.6|1277.4|1277.6|1276.4|1278.7|1277.5|1277.5|1276.3|155
1631169300000|2021-09-09 06:35:00|1277.7|1276.5|1278|1276.8|1278.8|1277.6|1277.7|1276.5|67
1631169600000|2021-09-09 06:40:00|1277.9|1276.7|1277.8|1276.6|1278.5|1277.3|1277.8|1276.6|16
1631169900000|2021-09-09 06:45:00|1277.7|1276.5|1279.3|1278.1|1279.3|1278.1|1277.6|1276.4|75
1631170200000|2021-09-09 06:50:00|1279.4|1278.2|1280.2|1279|1281.6|1280.4|1279.4|1278.2|146
1631170500000|2021-09-09 06:55:00|1280.1|1278.9|1280|1278.8|1281.5|1280.3|1279.9|1278.7|211
1631170800000|2021-09-09 07:00:00|1279.9|1278.7|1279.3|1278.1|1280|1278.8|1279.3|1278.1|63
1631171100000|2021-09-09 07:05:00|1279.4|1278.2|1279.9|1278.7|1280.1|1278.9|1279.3|1278.1|28
1631171400000|2021-09-09 07:10:00|1280|1278.8|1280.1|1278.9|1280.2|1279|1279.6|1278.4|13
1631171700000|2021-09-09 07:15:00|1280.3|1279.1|1281.1|1279.9|1281.3|1280.1|1280.3|1279.1|19
1631172000000|2021-09-09 07:20:00|1281|1279.8|1280.6|1279.4|1281.3|1280.1|1280.6|1279.4|15
1631172300000|2021-09-09 07:25:00|1280.7|1279.5|1281.3|1280.1|1281.6|1280.4|1280.7|1279.5|13
1631172600000|2021-09-09 07:30:00|1281.1|1279.9|1281.5|1280.3|1281.6|1280.4|1281|1279.8|6
1631172900000|2021-09-09 07:35:00|1281.6|1280.4|1280.5|1279.3|1281.6|1280.4|1280.5|1279.3|16
1631173200000|2021-09-09 07:40:00|1280.6|1279.4|1281|1279.8|1281.1|1279.9|1280.3|1279.1|31
1631173500000|2021-09-09 07:45:00|1280.8|1279.6|1280.1|1278.9|1280.8|1279.6|1280.1|1278.9|15
1631173800000|2021-09-09 07:50:00|1280|1278.8|1281|1279.8|1281.3|1280.1|1279.8|1278.6|68
1631174100000|2021-09-09 07:55:00|1281.1|1279.9|1280.3|1279.1|1281.2|1280|1280.3|1279.1|16
1631174400000|2021-09-09 08:00:00|1280.2|1279|1281|1279.8|1281|1279.8|1280.2|1279|15
1631174700000|2021-09-09 08:05:00|1280.9|1279.7|1280.5|1279.3|1281.3|1280.1|1280.3|1279.1|37
1631175000000|2021-09-09 08:10:00|1280.3|1279.1|1280.5|1279.3|1280.9|1279.7|1280.3|1279.1|12
1631175300000|2021-09-09 08:15:00|1280.6|1279.4|1280.3|1279.1|1281.1|1279.9|1279.8|1278.6|46
1631175600000|2021-09-09 08:20:00|1280.4|1279.2|1280.1|1278.9|1280.6|1279.4|1279.9|1278.7|32
1631175900000|2021-09-09 08:25:00|1280|1278.8|1280.9|1279.7|1281.1|1279.9|1280|1278.8|24
1631176200000|2021-09-09 08:30:00|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.3|1279.1|14
1631176500000|2021-09-09 08:35:00|1280.6|1279.4|1279.7|1278.5|1280.8|1279.6|1279.4|1278.2|23
1631176800000|2021-09-09 08:40:00|1279.8|1278.6|1279.7|1278.5|1280|1278.8|1279.6|1278.4|8
1631177100000|2021-09-09 08:45:00|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1278.9|1277.7|73
1631177400000|2021-09-09 08:50:00|1279.7|1278.5|1280.3|1279.1|1280.6|1279.4|1279.6|1278.4|29
1631177700000|2021-09-09 08:55:00|1280.2|1279|1281.6|1280.4|1281.7|1280.5|1280.2|1279|63
1631178000000|2021-09-09 09:00:00|1280.8|1279.6|1281.1|1279.9|1281.1|1279.9|1280.6|1279.4|17
1631178300000|2021-09-09 09:05:00|1281.2|1280|1279.1|1277.9|1281.2|1280|1279.1|1277.9|118
1631178600000|2021-09-09 09:10:00|1279|1277.8|1279.1|1277.9|1279.2|1278|1278.6|1277.4|159
1631178900000|2021-09-09 09:15:00|1279.2|1278|1279|1277.8|1279.2|1278|1278.9|1277.7|10
1631179200000|2021-09-09 09:20:00|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|26
1631179500000|2021-09-09 09:25:00|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|19
1631179800000|2021-09-09 09:30:00|1279.3|1278.1|1279.5|1278.3|1280.1|1278.9|1279.3|1278.1|37
1631180100000|2021-09-09 09:35:00|1279.6|1278.4|1279.8|1278.6|1280|1278.8|1279.4|1278.2|17
1631180400000|2021-09-09 09:40:00|1280|1278.8|1279.4|1278.2|1280.5|1279.3|1279.1|1277.9|17
1631180700000|2021-09-09 09:45:00|1279.5|1278.3|1279.5|1278.3|1280.1|1278.9|1279.5|1278.3|43
1631181000000|2021-09-09 09:50:00|1279.3|1278.1|1279.2|1278|1279.5|1278.3|1279.1|1277.9|11
1631181300000|2021-09-09 09:55:00|1279.3|1278.1|1279.3|1278.1|1279.6|1278.4|1279.1|1277.9|15
1631181600000|2021-09-09 10:00:00|1279.1|1277.9|1278.6|1277.4|1279.3|1278.1|1278.5|1277.3|46
1631181900000|2021-09-09 10:05:00|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.1|1276.9|93
1631182200000|2021-09-09 10:10:00|1278.3|1277.1|1278|1276.8|1278.3|1277.1|1277.8|1276.6|61
1631182500000|2021-09-09 10:15:00|1277.9|1276.7|1278.5|1277.3|1278.6|1277.4|1277.9|1276.7|50
1631182800000|2021-09-09 10:20:00|1278.3|1277.1|1277.8|1276.6|1278.3|1277.1|1277.4|1276.2|93
1631183100000|2021-09-09 10:25:00|1278.1|1276.9|1278.8|1277.6|1279.3|1278.1|1278.1|1276.9|44
1631183400000|2021-09-09 10:30:00|1278.7|1277.5|1278.8|1277.6|1279.1|1277.9|1278.3|1277.1|24
1631183700000|2021-09-09 10:35:00|1278.6|1277.4|1277.8|1276.6|1278.8|1277.6|1277.6|1276.4|85
1631184000000|2021-09-09 10:40:00|1277.7|1276.5|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|33
1631184300000|2021-09-09 10:45:00|1277.4|1276.2|1277.8|1276.6|1277.8|1276.6|1277.4|1276.2|45
1631184600000|2021-09-09 10:50:00|1277.6|1276.4|1277.6|1276.4|1277.8|1276.6|1277.4|1276.2|130
1631184900000|2021-09-09 10:55:00|1277.5|1276.3|1278.1|1276.9|1278.3|1277.1|1277.5|1276.3|50
1631185200000|2021-09-09 11:00:00|1278.2|1277|1278.6|1277.4|1278.9|1277.7|1277.9|1276.7|49
1631185500000|2021-09-09 11:05:00|1278.5|1277.3|1277.8|1276.6|1278.5|1277.3|1277.8|1276.6|27
1631185800000|2021-09-09 11:10:00|1277.9|1276.7|1278.2|1277|1278.3|1277.1|1277.8|1276.6|177
1631186100000|2021-09-09 11:15:00|1278.3|1277.1|1278.6|1277.4|1278.8|1277.6|1278.3|1277.1|23
1631186400000|2021-09-09 11:20:00|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.1|1276.9|24
1631186700000|2021-09-09 11:25:00|1278.5|1277.3|1278.1|1276.9|1278.5|1277.3|1278.1|1276.9|37
1631187000000|2021-09-09 11:30:00|1278.2|1277|1277.8|1276.6|1278.3|1277.1|1277.8|1276.6|37
1631187300000|2021-09-09 11:35:00|1278.2|1277|1277.9|1276.7|1278.6|1277.4|1277.9|1276.7|27
1631187600000|2021-09-09 11:40:00|1277.6|1276.4|1277.6|1276.4|1277.9|1276.7|1277.4|1276.2|49
1631187900000|2021-09-09 11:45:00|1277.5|1276.3|1279.6|1278.4|1280.2|1279|1277.4|1276.2|150
1631188200000|2021-09-09 11:50:00|1279.7|1278.5|1280.1|1278.9|1280.6|1279.4|1279.6|1278.4|152
1631188500000|2021-09-09 11:55:00|1280.3|1279.1|1280.3|1279.1|1280.6|1279.4|1280|1278.8|80
1631188800000|2021-09-09 12:00:00|1280.5|1279.3|1281.5|1280.3|1282|1280.8|1280.5|1279.3|204
1631189100000|2021-09-09 12:05:00|1281.4|1280.2|1280.6|1279.4|1281.9|1280.7|1280.3|1279.1|170
1631189400000|2021-09-09 12:10:00|1280.9|1279.7|1282.4|1281.2|1283.1|1281.9|1280.8|1279.6|110
1631189700000|2021-09-09 12:15:00|1282.3|1281.1|1282.1|1280.9|1282.4|1281.2|1281.4|1280.2|94
1631190000000|2021-09-09 12:20:00|1282|1280.8|1279.6|1278.4|1282|1280.8|1279.6|1278.4|230
1631190300000|2021-09-09 12:25:00|1279.5|1278.3|1279.4|1278.2|1279.9|1278.7|1278.2|1277|132
1631190600000|2021-09-09 12:30:00|1279.5|1278.3|1279.4|1278.2|1280.1|1278.9|1278.8|1277.6|143
1631190900000|2021-09-09 12:35:00|1279.1|1277.9|1278.2|1277|1279.4|1278.2|1277.7|1276.5|249
1631191200000|2021-09-09 12:40:00|1278.1|1276.9|1277.7|1276.5|1279.5|1278.3|1277.6|1276.4|112
1631194200000|2021-09-09 13:30:00|1278.2|1277|1276|1274.8|1278.8|1277.6|1271.4|1270.2|2734
1631194500000|2021-09-09 13:35:00|1276.1|1274.9|1276.5|1275.3|1279.9|1278.7|1275|1273.8|1807
1631194800000|2021-09-09 13:40:00|1276.6|1275.4|1279.5|1278.3|1279.6|1278.4|1275|1273.8|979
1631195100000|2021-09-09 13:45:00|1279.6|1278.4|1279|1277.8|1281.7|1280.5|1279|1277.8|1233
1631195400000|2021-09-09 13:50:00|1279.2|1278|1283.5|1282.3|1283.6|1282.4|1278.5|1277.3|946
1631195700000|2021-09-09 13:55:00|1283.7|1282.5|1280.8|1279.6|1284.5|1283.3|1280.3|1279.1|857
1631196000000|2021-09-09 14:00:00|1280.7|1279.5|1278.5|1277.3|1280.8|1279.6|1278.5|1277.3|550
1631196300000|2021-09-09 14:05:00|1278.4|1277.2|1280.4|1279.2|1281|1279.8|1278.3|1277.1|381
1631196600000|2021-09-09 14:10:00|1280.5|1279.3|1283.4|1282.2|1283.4|1282.2|1280|1278.8|1243
1631196900000|2021-09-09 14:15:00|1283.5|1282.3|1283.2|1282|1284.5|1283.3|1282|1280.8|1035
1631197200000|2021-09-09 14:20:00|1283.5|1282.3|1284.7|1283.5|1285.8|1284.6|1283.5|1282.3|1192
1631197500000|2021-09-09 14:25:00|1284.8|1283.6|1285.2|1284|1286.1|1284.9|1284.4|1283.2|656
1631197800000|2021-09-09 14:30:00|1285|1283.8|1282.7|1281.5|1285.2|1284|1282.6|1281.4|428
1631198100000|2021-09-09 14:35:00|1282.6|1281.4|1281.9|1280.7|1282.7|1281.5|1281.2|1280|412
1631198400000|2021-09-09 14:40:00|1282|1280.8|1281|1279.8|1282.4|1281.2|1280.7|1279.5|349
1631198700000|2021-09-09 14:45:00|1281.2|1280|1280|1278.8|1281.7|1280.5|1279.7|1278.5|383
1631199000000|2021-09-09 14:50:00|1279.9|1278.7|1279.4|1278.2|1280.8|1279.6|1279.2|1278|269
1631199300000|2021-09-09 14:55:00|1279.3|1278.1|1278.7|1277.5|1279.6|1278.4|1278.2|1277|392
1631199600000|2021-09-09 15:00:00|1278.6|1277.4|1280.1|1278.9|1280.3|1279.1|1278.2|1277|312
1631199900000|2021-09-09 15:05:00|1280|1278.8|1280.8|1279.6|1281.2|1280|1279.5|1278.3|293
1631200200000|2021-09-09 15:10:00|1280.7|1279.5|1282.1|1280.9|1282.2|1281|1280.6|1279.4|336
1631200500000|2021-09-09 15:15:00|1282.2|1281|1280.8|1279.6|1282.2|1281|1280.8|1279.6|212
1631200800000|2021-09-09 15:20:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1279.9|1278.7|173
1631201100000|2021-09-09 15:25:00|1280.4|1279.2|1280.3|1279.1|1280.9|1279.7|1279.4|1278.2|209
1631201400000|2021-09-09 15:30:00|1280.1|1278.9|1279.8|1278.6|1280.9|1279.7|1279.1|1277.9|335
1631201700000|2021-09-09 15:35:00|1279.6|1278.4|1279.3|1278.1|1279.8|1278.6|1278.5|1277.3|433
1631202000000|2021-09-09 15:40:00|1279.6|1278.4|1278.6|1277.4|1280.4|1279.2|1278.6|1277.4|506
1631202300000|2021-09-09 15:45:00|1278.8|1277.6|1278.9|1277.7|1279.6|1278.4|1278.6|1277.4|413
1631202600000|2021-09-09 15:50:00|1278.8|1277.6|1278.9|1277.7|1279.4|1278.2|1278.7|1277.5|189
1631202900000|2021-09-09 15:55:00|1279.1|1277.9|1278.8|1277.6|1279.2|1278|1277.5|1276.3|659
1631203200000|2021-09-09 16:00:00|1278.7|1277.5|1279.4|1278.2|1280.4|1279.2|1278.6|1277.4|163
1631203500000|2021-09-09 16:05:00|1279.5|1278.3|1278.1|1276.9|1279.7|1278.5|1277.7|1276.5|376
1631203800000|2021-09-09 16:10:00|1278|1276.8|1278.9|1277.7|1279.2|1278|1277.1|1275.9|382
1631204100000|2021-09-09 16:15:00|1278.7|1277.5|1276.8|1275.6|1278.7|1277.5|1276.8|1275.6|279
1631204400000|2021-09-09 16:20:00|1276.7|1275.5|1274.7|1273.5|1277.1|1275.9|1274.7|1273.5|484
1631204700000|2021-09-09 16:25:00|1274.2|1273|1275.9|1274.7|1276|1274.8|1274.2|1273|428
1631205000000|2021-09-09 16:30:00|1276|1274.8|1276.7|1275.5|1277|1275.8|1275.7|1274.5|399
1631205300000|2021-09-09 16:35:00|1276.6|1275.4|1277.3|1276.1|1278.1|1276.9|1276|1274.8|321
1631205600000|2021-09-09 16:40:00|1277.4|1276.2|1278.3|1277.1|1278.3|1277.1|1276.8|1275.6|292
1631205900000|2021-09-09 16:45:00|1278.2|1277|1275.7|1274.5|1278.3|1277.1|1275.1|1273.9|553
1631206200000|2021-09-09 16:50:00|1275.6|1274.4|1274.7|1273.5|1275.6|1274.4|1274|1272.8|538
1631206500000|2021-09-09 16:55:00|1274.4|1273.2|1274.9|1273.7|1275.2|1274|1274.4|1273.2|293
1631206800000|2021-09-09 17:00:00|1275.2|1274|1276.8|1275.6|1276.8|1275.6|1274.9|1273.7|363
1631207100000|2021-09-09 17:05:00|1276.7|1275.5|1277.1|1275.9|1277.1|1275.9|1276.2|1275|355
1631207400000|2021-09-09 17:10:00|1276.8|1275.6|1275.9|1274.7|1276.8|1275.6|1275.7|1274.5|515
1631207700000|2021-09-09 17:15:00|1275.8|1274.6|1276.6|1275.4|1276.6|1275.4|1275.6|1274.4|144
1631208000000|2021-09-09 17:20:00|1277.1|1275.9|1277.4|1276.2|1277.4|1276.2|1276.1|1274.9|273
1631208300000|2021-09-09 17:25:00|1277.2|1276|1276.9|1275.7|1277.9|1276.7|1276.7|1275.5|593
1631208600000|2021-09-09 17:30:00|1276.8|1275.6|1276.3|1275.1|1277|1275.8|1275.9|1274.7|565
1631208900000|2021-09-09 17:35:00|1276.1|1274.9|1276|1274.8|1276.8|1275.6|1275.8|1274.6|207
1631209200000|2021-09-09 17:40:00|1275.8|1274.6|1275.8|1274.6|1276.3|1275.1|1275.8|1274.6|245
1631209500000|2021-09-09 17:45:00|1275.9|1274.7|1276.1|1274.9|1276.3|1275.1|1275.9|1274.7|271
1631209800000|2021-09-09 17:50:00|1276|1274.8|1275.8|1274.6|1276.3|1275.1|1275|1273.8|437
1631210100000|2021-09-09 17:55:00|1275.9|1274.7|1275.5|1274.3|1276.3|1275.1|1275.3|1274.1|288
1631210400000|2021-09-09 18:00:00|1275.4|1274.2|1275.3|1274.1|1275.6|1274.4|1275.1|1273.9|645
1631210700000|2021-09-09 18:05:00|1275.1|1273.9|1275.8|1274.6|1275.8|1274.6|1274.4|1273.2|835
1631211000000|2021-09-09 18:10:00|1275.7|1274.5|1276.7|1275.5|1276.9|1275.7|1275.6|1274.4|1769
1631211300000|2021-09-09 18:15:00|1276.8|1275.6|1277.7|1276.5|1278|1276.8|1276.8|1275.6|1264
1631232000000|2021-09-10 00:00:00|1277.1|1275.9|1276.8|1275.6|1278.4|1277.2|1276.5|1275.3|352
1631232300000|2021-09-10 00:05:00|1276.9|1275.7|1278.8|1277.6|1278.9|1277.7|1276.8|1275.6|282
1631232600000|2021-09-10 00:10:00|1278.5|1277.3|1278.5|1277.3|1278.8|1277.6|1278.3|1277.1|48
1631232900000|2021-09-10 00:15:00|1278.6|1277.4|1277.8|1276.6|1278.8|1277.6|1277.6|1276.4|35
1631233200000|2021-09-10 00:20:00|1277.9|1276.7|1278.5|1277.3|1278.5|1277.3|1277.9|1276.7|24
1631233500000|2021-09-10 00:25:00|1278.4|1277.2|1277.5|1276.3|1278.4|1277.2|1277.5|1276.3|17
1631233800000|2021-09-10 00:30:00|1277.6|1276.4|1277.4|1276.2|1277.9|1276.7|1277.3|1276.1|62
1631234100000|2021-09-10 00:35:00|1277.3|1276.1|1277.2|1276|1277.4|1276.2|1277.2|1276|17
1631234400000|2021-09-10 00:40:00|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.1|1275.9|33
1631234700000|2021-09-10 00:45:00|1277.3|1276.1|1277.2|1276|1277.4|1276.2|1277.1|1275.9|10
1631235000000|2021-09-10 00:50:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1276.8|1275.6|19
1631235300000|2021-09-10 00:55:00|1277.1|1275.9|1277.7|1276.5|1277.8|1276.6|1276.7|1275.5|48
1631235600000|2021-09-10 01:00:00|1277.6|1276.4|1276.1|1274.9|1277.9|1276.7|1275.9|1274.7|104
1631235900000|2021-09-10 01:05:00|1276|1274.8|1275.4|1274.2|1276.1|1274.9|1274.9|1273.7|99
1631236200000|2021-09-10 01:10:00|1275.3|1274.1|1275.4|1274.2|1275.6|1274.4|1274.9|1273.7|39
1631236500000|2021-09-10 01:15:00|1275.2|1274|1275.2|1274|1275.4|1274.2|1274.7|1273.5|29
1631236800000|2021-09-10 01:20:00|1274.9|1273.7|1275.6|1274.4|1275.6|1274.4|1274.9|1273.7|23
1631237100000|2021-09-10 01:25:00|1275.7|1274.5|1275.2|1274|1275.7|1274.5|1274.7|1273.5|90
1631237400000|2021-09-10 01:30:00|1275.3|1274.1|1275.9|1274.7|1276.4|1275.2|1275.3|1274.1|28
1631237700000|2021-09-10 01:35:00|1276|1274.8|1276.9|1275.7|1276.9|1275.7|1276|1274.8|17
1631238000000|2021-09-10 01:40:00|1276.8|1275.6|1277|1275.8|1277.4|1276.2|1276.7|1275.5|25
1631238300000|2021-09-10 01:45:00|1276.9|1275.7|1278.9|1277.7|1278.9|1277.7|1276.7|1275.5|107
1631238600000|2021-09-10 01:50:00|1279.2|1278|1279.7|1278.5|1279.8|1278.6|1279|1277.8|160
1631238900000|2021-09-10 01:55:00|1279.5|1278.3|1278.9|1277.7|1279.6|1278.4|1278.4|1277.2|34
1631239200000|2021-09-10 02:00:00|1279.2|1278|1279.2|1278|1279.2|1278|1278.9|1277.7|8
1631239500000|2021-09-10 02:05:00|1279.4|1278.2|1279.4|1278.2|1279.7|1278.5|1279.2|1278|30
1631239800000|2021-09-10 02:10:00|1279.5|1278.3|1281.4|1280.2|1281.4|1280.2|1279.3|1278.1|114
1631240100000|2021-09-10 02:15:00|1281.9|1280.7|1281.9|1280.7|1282.1|1280.9|1281.1|1279.9|240
1631240400000|2021-09-10 02:20:00|1281.8|1280.6|1281.3|1280.1|1282.2|1281|1280.9|1279.7|50
1631240700000|2021-09-10 02:25:00|1281.4|1280.2|1281.3|1280.1|1281.9|1280.7|1281.3|1280.1|21
1631241000000|2021-09-10 02:30:00|1281.4|1280.2|1281.6|1280.4|1282.2|1281|1280.9|1279.7|52
1631241300000|2021-09-10 02:35:00|1281.4|1280.2|1281.4|1280.2|1282.3|1281.1|1280.8|1279.6|74
1631241600000|2021-09-10 02:40:00|1281.3|1280.1|1279.2|1278|1281.4|1280.2|1279.2|1278|91
1631241900000|2021-09-10 02:45:00|1279.3|1278.1|1280.3|1279.1|1280.6|1279.4|1279.2|1278|18
1631242200000|2021-09-10 02:50:00|1280.4|1279.2|1280.3|1279.1|1281.7|1280.5|1280.2|1279|178
1631242500000|2021-09-10 02:55:00|1280.2|1279|1280.8|1279.6|1281.2|1280|1280.2|1279|137
1631242800000|2021-09-10 03:00:00|1280.9|1279.7|1281|1279.8|1281.5|1280.3|1279.9|1278.7|211
1631243100000|2021-09-10 03:05:00|1280.9|1279.7|1280.4|1279.2|1281|1279.8|1280.3|1279.1|117
1631243400000|2021-09-10 03:10:00|1280.2|1279|1279|1277.8|1280.2|1279|1278.8|1277.6|66
1631243700000|2021-09-10 03:15:00|1278.8|1277.6|1278|1276.8|1278.8|1277.6|1277.5|1276.3|152
1631244000000|2021-09-10 03:20:00|1277.9|1276.7|1276.8|1275.6|1278.1|1276.9|1276.6|1275.4|124
1631244300000|2021-09-10 03:25:00|1276|1274.8|1277|1275.8|1277.2|1276|1275.9|1274.7|126
1631244600000|2021-09-10 03:30:00|1277.2|1276|1277|1275.8|1277.3|1276.1|1277|1275.8|14
1631244900000|2021-09-10 03:35:00|1277.2|1276|1277.4|1276.2|1277.5|1276.3|1277.1|1275.9|6
1631245200000|2021-09-10 03:40:00|1277.5|1276.3|1277.6|1276.4|1277.9|1276.7|1277.4|1276.2|7
1631245500000|2021-09-10 03:45:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|13
1631245800000|2021-09-10 03:50:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|12
1631246100000|2021-09-10 03:55:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.7|1276.5|5
1631246400000|2021-09-10 04:00:00|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|5
1631246700000|2021-09-10 04:05:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|12
1631247000000|2021-09-10 04:10:00|1277.9|1276.7|1278|1276.8|1278.1|1276.9|1277.9|1276.7|10
1631247300000|2021-09-10 04:15:00|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278|1276.8|51
1631247600000|2021-09-10 04:20:00|1277.8|1276.6|1277.3|1276.1|1278|1276.8|1277.2|1276|62
1631247900000|2021-09-10 04:25:00|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.2|1276|2
1631248200000|2021-09-10 04:30:00|1277.2|1276|1276.4|1275.2|1277.8|1276.6|1276.2|1275|77
1631248500000|2021-09-10 04:35:00|1276.3|1275.1|1276.5|1275.3|1276.8|1275.6|1276|1274.8|44
1631248800000|2021-09-10 04:40:00|1276.6|1275.4|1276.1|1274.9|1276.6|1275.4|1275.9|1274.7|30
1631249100000|2021-09-10 04:45:00|1275.9|1274.7|1276.2|1275|1276.3|1275.1|1275.9|1274.7|33
1631249400000|2021-09-10 04:50:00|1276.3|1275.1|1276.4|1275.2|1276.6|1275.4|1276.1|1274.9|16
1631249700000|2021-09-10 04:55:00|1276.6|1275.4|1276.4|1275.2|1276.7|1275.5|1276.1|1274.9|13
1631250000000|2021-09-10 05:00:00|1276.5|1275.3|1276|1274.8|1276.5|1275.3|1275.9|1274.7|7
1631250300000|2021-09-10 05:05:00|1276.1|1274.9|1276.3|1275.1|1276.4|1275.2|1276.1|1274.9|9
1631250600000|2021-09-10 05:10:00|1276.4|1275.2|1277|1275.8|1277.4|1276.2|1276.4|1275.2|38
1631250900000|2021-09-10 05:15:00|1276.9|1275.7|1276.5|1275.3|1276.9|1275.7|1276.1|1274.9|16
1631251200000|2021-09-10 05:20:00|1276.4|1275.2|1276.2|1275|1276.6|1275.4|1276.2|1275|14
1631251500000|2021-09-10 05:25:00|1276.4|1275.2|1276.1|1274.9|1276.5|1275.3|1275.6|1274.4|55
1631251800000|2021-09-10 05:30:00|1275.9|1274.7|1276.4|1275.2|1276.6|1275.4|1275.1|1273.9|107
1631252100000|2021-09-10 05:35:00|1276.5|1275.3|1276|1274.8|1276.6|1275.4|1275.8|1274.6|19
1631252400000|2021-09-10 05:40:00|1276.1|1274.9|1276.6|1275.4|1276.9|1275.7|1275.7|1274.5|22
1631252700000|2021-09-10 05:45:00|1276.4|1275.2|1275.8|1274.6|1276.6|1275.4|1275.6|1274.4|7
1631253000000|2021-09-10 05:50:00|1275.7|1274.5|1277.1|1275.9|1277.2|1276|1275.6|1274.4|95
1631253300000|2021-09-10 05:55:00|1277|1275.8|1278.3|1277.1|1278.4|1277.2|1276.5|1275.3|95
1631253600000|2021-09-10 06:00:00|1278.4|1277.2|1279.1|1277.9|1279.2|1278|1278|1276.8|113
1631253900000|2021-09-10 06:05:00|1279.5|1278.3|1277.5|1276.3|1279.6|1278.4|1277.5|1276.3|175
1631254200000|2021-09-10 06:10:00|1277.4|1276.2|1277.3|1276.1|1278|1276.8|1276.6|1275.4|174
1631254500000|2021-09-10 06:15:00|1277.2|1276|1276.5|1275.3|1277.4|1276.2|1276.4|1275.2|36
1631254800000|2021-09-10 06:20:00|1276.4|1275.2|1277.3|1276.1|1277.5|1276.3|1276.4|1275.2|63
1631255100000|2021-09-10 06:25:00|1277.5|1276.3|1277|1275.8|1278|1276.8|1277|1275.8|113
1631255400000|2021-09-10 06:30:00|1276.9|1275.7|1276.1|1274.9|1277.2|1276|1276.1|1274.9|61
1631255700000|2021-09-10 06:35:00|1276.2|1275|1276.3|1275.1|1277.5|1276.3|1276.1|1274.9|59
1631256000000|2021-09-10 06:40:00|1276.5|1275.3|1277.8|1276.6|1278|1276.8|1276.5|1275.3|22
1631256300000|2021-09-10 06:45:00|1278.1|1276.9|1277.8|1276.6|1278.6|1277.4|1277|1275.8|158
1631256600000|2021-09-10 06:50:00|1277.7|1276.5|1277|1275.8|1278|1276.8|1276.9|1275.7|17
1631256900000|2021-09-10 06:55:00|1276.9|1275.7|1276.8|1275.6|1277.9|1276.7|1276.3|1275.1|95
1631257200000|2021-09-10 07:00:00|1276.9|1275.7|1277.2|1276|1277.9|1276.7|1276.8|1275.6|52
1631257500000|2021-09-10 07:05:00|1277.3|1276.1|1277.7|1276.5|1278|1276.8|1277.1|1275.9|63
1631257800000|2021-09-10 07:10:00|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.5|1276.3|24
1631258100000|2021-09-10 07:15:00|1277.7|1276.5|1277.8|1276.6|1278|1276.8|1277.5|1276.3|37
1631258400000|2021-09-10 07:20:00|1277.6|1276.4|1278.8|1277.6|1278.8|1277.6|1277.5|1276.3|47
1631258700000|2021-09-10 07:25:00|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.1|1276.9|26
1631259000000|2021-09-10 07:30:00|1278.8|1277.6|1277.8|1276.6|1279.1|1277.9|1277.4|1276.2|106
1631259300000|2021-09-10 07:35:00|1278|1276.8|1278.3|1277.1|1278.5|1277.3|1278|1276.8|16
1631259600000|2021-09-10 07:40:00|1278|1276.8|1278.1|1276.9|1278.3|1277.1|1277.8|1276.6|12
1631259900000|2021-09-10 07:45:00|1278.2|1277|1278.6|1277.4|1279.7|1278.5|1278|1276.8|71
1631260200000|2021-09-10 07:50:00|1278.5|1277.3|1279|1277.8|1279.3|1278.1|1278.5|1277.3|44
1631260500000|2021-09-10 07:55:00|1278.8|1277.6|1278.5|1277.3|1279|1277.8|1278.5|1277.3|15
1631260800000|2021-09-10 08:00:00|1278.2|1277|1279.5|1278.3|1279.5|1278.3|1278|1276.8|58
1631261100000|2021-09-10 08:05:00|1279.8|1278.6|1279.5|1278.3|1280|1278.8|1279.5|1278.3|89
1631261400000|2021-09-10 08:10:00|1279.7|1278.5|1280|1278.8|1280.5|1279.3|1279.6|1278.4|48
1631261700000|2021-09-10 08:15:00|1279.9|1278.7|1280.1|1278.9|1280.5|1279.3|1279.8|1278.6|30
1631262000000|2021-09-10 08:20:00|1280|1278.8|1280.5|1279.3|1280.5|1279.3|1280|1278.8|45
1631262300000|2021-09-10 08:25:00|1280.4|1279.2|1281.3|1280.1|1281.3|1280.1|1280.2|1279|53
1631262600000|2021-09-10 08:30:00|1281|1279.8|1280.7|1279.5|1281.2|1280|1280.5|1279.3|45
1631262900000|2021-09-10 08:35:00|1280.6|1279.4|1280.2|1279|1280.9|1279.7|1280.2|1279|23
1631263200000|2021-09-10 08:40:00|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1279.7|1278.5|17
1631263500000|2021-09-10 08:45:00|1280.2|1279|1282.1|1280.9|1282.4|1281.2|1280.1|1278.9|91
1631263800000|2021-09-10 08:50:00|1282.2|1281|1281.7|1280.5|1282.4|1281.2|1281.6|1280.4|40
1631264100000|2021-09-10 08:55:00|1281.6|1280.4|1281.1|1279.9|1281.8|1280.6|1281.1|1279.9|63
1631264400000|2021-09-10 09:00:00|1281.4|1280.2|1281.6|1280.4|1281.9|1280.7|1281.1|1279.9|42
1631264700000|2021-09-10 09:05:00|1281.4|1280.2|1281.3|1280.1|1282|1280.8|1281.3|1280.1|36
1631265000000|2021-09-10 09:10:00|1281.6|1280.4|1281.9|1280.7|1282.4|1281.2|1281.6|1280.4|51
1631265300000|2021-09-10 09:15:00|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.6|1280.4|31
1631265600000|2021-09-10 09:20:00|1282|1280.8|1281.6|1280.4|1282.1|1280.9|1281.3|1280.1|9
1631265900000|2021-09-10 09:25:00|1281.5|1280.3|1280.8|1279.6|1281.9|1280.7|1280.6|1279.4|37
1631266200000|2021-09-10 09:30:00|1280.9|1279.7|1280.6|1279.4|1281.4|1280.2|1280.3|1279.1|96
1631266500000|2021-09-10 09:35:00|1280.5|1279.3|1280.6|1279.4|1280.9|1279.7|1280.1|1278.9|18
1631266800000|2021-09-10 09:40:00|1280.9|1279.7|1279.6|1278.4|1280.9|1279.7|1279.6|1278.4|44
1631267100000|2021-09-10 09:45:00|1279.9|1278.7|1279|1277.8|1280.6|1279.4|1279|1277.8|34
1631267400000|2021-09-10 09:50:00|1279.1|1277.9|1278.6|1277.4|1279.5|1278.3|1278.6|1277.4|69
1631267700000|2021-09-10 09:55:00|1278.3|1277.1|1278.4|1277.2|1278.9|1277.7|1278.1|1276.9|52
1631268000000|2021-09-10 10:00:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278|1276.8|18
1631268300000|2021-09-10 10:05:00|1278.4|1277.2|1278.5|1277.3|1278.8|1277.6|1278.1|1276.9|20
1631268600000|2021-09-10 10:10:00|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.2|1277|16
1631268900000|2021-09-10 10:15:00|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278|1276.8|22
1631269200000|2021-09-10 10:20:00|1278.7|1277.5|1278.6|1277.4|1278.8|1277.6|1278.5|1277.3|25
1631269500000|2021-09-10 10:25:00|1278.5|1277.3|1279|1277.8|1279|1277.8|1278.5|1277.3|22
1631269800000|2021-09-10 10:30:00|1278.7|1277.5|1279|1277.8|1279|1277.8|1278.5|1277.3|38
1631270100000|2021-09-10 10:35:00|1279.5|1278.3|1279|1277.8|1279.8|1278.6|1278.8|1277.6|16
1631270400000|2021-09-10 10:40:00|1279.2|1278|1278.5|1277.3|1279.3|1278.1|1278.5|1277.3|50
1631270700000|2021-09-10 10:45:00|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.5|1276.3|50
1631271000000|2021-09-10 10:50:00|1277.7|1276.5|1277.3|1276.1|1277.8|1276.6|1277.3|1276.1|42
1631271300000|2021-09-10 10:55:00|1277.2|1276|1277.4|1276.2|1277.4|1276.2|1276.8|1275.6|43
1631271600000|2021-09-10 11:00:00|1277.3|1276.1|1278.8|1277.6|1279|1277.8|1277.3|1276.1|60
1631271900000|2021-09-10 11:05:00|1278.5|1277.3|1278.3|1277.1|1278.8|1277.6|1278|1276.8|24
1631272200000|2021-09-10 11:10:00|1278.5|1277.3|1278.8|1277.6|1278.8|1277.6|1278.3|1277.1|31
1631272500000|2021-09-10 11:15:00|1278.9|1277.7|1280.1|1278.9|1280.2|1279|1278.7|1277.5|179
1631272800000|2021-09-10 11:20:00|1280|1278.8|1280|1278.8|1280.5|1279.3|1279.4|1278.2|97
1631273100000|2021-09-10 11:25:00|1279.8|1278.6|1279|1277.8|1279.8|1278.6|1279|1277.8|15
1631273400000|2021-09-10 11:30:00|1279.1|1277.9|1279.1|1277.9|1279.8|1278.6|1278.7|1277.5|43
1631273700000|2021-09-10 11:35:00|1279.2|1278|1279.8|1278.6|1280|1278.8|1279.1|1277.9|22
1631274000000|2021-09-10 11:40:00|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.7|1278.5|38
1631274300000|2021-09-10 11:45:00|1280.1|1278.9|1280.2|1279|1280.4|1279.2|1279.7|1278.5|22
1631274600000|2021-09-10 11:50:00|1280.3|1279.1|1279.8|1278.6|1280.3|1279.1|1279.7|1278.5|12
1631274900000|2021-09-10 11:55:00|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.2|1278|62
1631275200000|2021-09-10 12:00:00|1280.2|1279|1279.5|1278.3|1280.6|1279.4|1279.3|1278.1|126
1631275500000|2021-09-10 12:05:00|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1278.8|1277.6|74
1631275800000|2021-09-10 12:10:00|1279.3|1278.1|1279.2|1278|1279.6|1278.4|1279.2|1278|53
1631276100000|2021-09-10 12:15:00|1279|1277.8|1279.3|1278.1|1280|1278.8|1279|1277.8|91
1631276400000|2021-09-10 12:20:00|1279.5|1278.3|1280.6|1279.4|1280.6|1279.4|1279.2|1278|156
1631276700000|2021-09-10 12:25:00|1280.4|1279.2|1280.7|1279.5|1280.8|1279.6|1280.3|1279.1|84
1631277000000|2021-09-10 12:30:00|1280.8|1279.6|1281.6|1280.4|1281.8|1280.6|1280.6|1279.4|141
1631277300000|2021-09-10 12:35:00|1281.7|1280.5|1280.1|1278.9|1281.7|1280.5|1280.1|1278.9|122
1631277600000|2021-09-10 12:40:00|1280|1278.8|1278.8|1277.6|1280|1278.8|1278.4|1277.2|108
1631280600000|2021-09-10 13:30:00|1279.6|1278.4|1279.6|1278.4|1281.5|1280.3|1276.6|1275.4|1592
1631280900000|2021-09-10 13:35:00|1279.8|1278.6|1280.5|1279.3|1281.9|1280.7|1278.7|1277.5|931
1631281200000|2021-09-10 13:40:00|1280.6|1279.4|1281.1|1279.9|1281.5|1280.3|1279.8|1278.6|960
1631281500000|2021-09-10 13:45:00|1281.4|1280.2|1279.1|1277.9|1281.7|1280.5|1278.3|1277.1|854
1631281800000|2021-09-10 13:50:00|1279.4|1278.2|1278.9|1277.7|1279.6|1278.4|1278.1|1276.9|356
1631282100000|2021-09-10 13:55:00|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1277.8|1276.6|597
1631282400000|2021-09-10 14:00:00|1278.9|1277.7|1277.8|1276.6|1279.1|1277.9|1277.3|1276.1|417
1631282700000|2021-09-10 14:05:00|1277.7|1276.5|1277.1|1275.9|1278.3|1277.1|1276.4|1275.2|467
1631283000000|2021-09-10 14:10:00|1276.9|1275.7|1277.4|1276.2|1277.9|1276.7|1276.5|1275.3|324
1631283300000|2021-09-10 14:15:00|1277.1|1275.9|1277|1275.8|1277.5|1276.3|1275.6|1274.4|723
1631283600000|2021-09-10 14:20:00|1277.1|1275.9|1276|1274.8|1277.7|1276.5|1276|1274.8|354
1631283900000|2021-09-10 14:25:00|1275.9|1274.7|1275|1273.8|1276.9|1275.7|1275|1273.8|358
1631284200000|2021-09-10 14:30:00|1275.1|1273.9|1274.5|1273.3|1275.5|1274.3|1273.9|1272.7|855
1631284500000|2021-09-10 14:35:00|1274.4|1273.2|1273.9|1272.7|1275|1273.8|1272.9|1271.7|529
1631284800000|2021-09-10 14:40:00|1273.8|1272.6|1274.7|1273.5|1275.2|1274|1273.5|1272.3|591
1631285100000|2021-09-10 14:45:00|1274.6|1273.4|1275.4|1274.2|1276.9|1275.7|1274.4|1273.2|869
1631285400000|2021-09-10 14:50:00|1275.5|1274.3|1275|1273.8|1276.7|1275.5|1274.7|1273.5|422
1631285700000|2021-09-10 14:55:00|1275.2|1274|1275.7|1274.5|1275.8|1274.6|1272.9|1271.7|1234
1631286000000|2021-09-10 15:00:00|1275.5|1274.3|1275.6|1274.4|1277.6|1276.4|1275.5|1274.3|781
1631286300000|2021-09-10 15:05:00|1275.5|1274.3|1277.1|1275.9|1277.1|1275.9|1275.4|1274.2|479
1631286600000|2021-09-10 15:10:00|1277.2|1276|1277.3|1276.1|1278.3|1277.1|1276.6|1275.4|703
1631286900000|2021-09-10 15:15:00|1277.2|1276|1278.9|1277.7|1279.2|1278|1276.9|1275.7|1194
1631287200000|2021-09-10 15:20:00|1278.7|1277.5|1277.1|1275.9|1279|1277.8|1277|1275.8|685
1631287500000|2021-09-10 15:25:00|1277|1275.8|1277.1|1275.9|1277.7|1276.5|1275.8|1274.6|319
1631287800000|2021-09-10 15:30:00|1277.2|1276|1278.1|1276.9|1278.1|1276.9|1276.1|1274.9|472
1631288100000|2021-09-10 15:35:00|1277.8|1276.6|1276.8|1275.6|1278.1|1276.9|1276.2|1275|285
1631288400000|2021-09-10 15:40:00|1276.7|1275.5|1275.2|1274|1277|1275.8|1275.1|1273.9|447
1631288700000|2021-09-10 15:45:00|1275.1|1273.9|1277.2|1276|1277.5|1276.3|1274.8|1273.6|801
1631289000000|2021-09-10 15:50:00|1277.1|1275.9|1277.5|1276.3|1277.7|1276.5|1276.6|1275.4|626
1631289300000|2021-09-10 15:55:00|1277.6|1276.4|1279.8|1277.8|1280.6|1279.2|1277.2|1276|690
1631289600000|2021-09-10 16:00:00|1279.6|1277.6|1280.8|1279.6|1288.7|1287.5|1268.7|1267.5|3959
1631289900000|2021-09-10 16:05:00|1281|1279.8|1289|1287.8|1295.6|1294.4|1280.5|1279.3|3673
1631290200000|2021-09-10 16:10:00|1289.2|1288|1279.7|1278.5|1290.2|1289|1278.7|1277.5|2027
1631290500000|2021-09-10 16:15:00|1279.8|1278.6|1283.9|1282.7|1284.9|1283.7|1279.7|1278.5|1270
1631290800000|2021-09-10 16:20:00|1283.7|1282.5|1282.9|1281.7|1284.4|1283.2|1281.1|1279.9|922
1631291100000|2021-09-10 16:25:00|1282.7|1281.5|1283.5|1282.3|1283.7|1282.5|1281.8|1280.6|1019
1631291400000|2021-09-10 16:30:00|1283.3|1282.1|1287|1285.8|1287.8|1286.6|1282.5|1281.3|834
1631291700000|2021-09-10 16:35:00|1287.3|1286.1|1291.5|1290.3|1291.7|1290.5|1287|1285.8|932
1631292000000|2021-09-10 16:40:00|1291.4|1290.2|1291.5|1290.3|1291.9|1290.7|1290.8|1289.6|719
1631292300000|2021-09-10 16:45:00|1291.4|1290.2|1290.9|1289.7|1291.4|1290.2|1290.5|1289.3|603
1631292600000|2021-09-10 16:50:00|1291|1289.8|1292.1|1290.9|1292.2|1291|1290.7|1289.5|540
1631292900000|2021-09-10 16:55:00|1292.2|1291|1292.9|1291.7|1293.2|1292|1291.8|1290.6|634
1631293200000|2021-09-10 17:00:00|1292.8|1291.6|1294.1|1292.9|1294.4|1293.2|1292.7|1291.5|748
1631293500000|2021-09-10 17:05:00|1293.9|1292.7|1296.5|1295.3|1296.8|1295.6|1293.9|1292.7|1462
1631293800000|2021-09-10 17:10:00|1296.4|1295.2|1295.3|1294.1|1296.7|1295.5|1294.9|1293.7|810
1631294100000|2021-09-10 17:15:00|1295.2|1294|1297|1295.8|1297|1295.8|1294.7|1293.5|910
1631294400000|2021-09-10 17:20:00|1296.9|1295.7|1295.2|1294|1297.3|1296.1|1294.7|1293.5|686
1631294700000|2021-09-10 17:25:00|1295.3|1294.1|1296.7|1295.5|1296.7|1295.5|1295|1293.8|739
1631295000000|2021-09-10 17:30:00|1296.5|1295.3|1297.6|1296.4|1298.8|1297.6|1295.7|1294.5|1380
1631295300000|2021-09-10 17:35:00|1297.7|1296.5|1305.1|1303.9|1305.2|1304|1297.3|1296.1|2111
1631295600000|2021-09-10 17:40:00|1305.2|1304|1299.8|1298.6|1305.2|1304|1299.6|1298.4|1048
1631295900000|2021-09-10 17:45:00|1300.1|1298.9|1295.5|1294.3|1300.8|1299.6|1294.7|1293.5|1198
1631296200000|2021-09-10 17:50:00|1295.6|1294.4|1297.5|1296.3|1297.5|1296.3|1295.4|1294.2|509
1631296500000|2021-09-10 17:55:00|1297.7|1296.5|1296.4|1295.2|1297.9|1296.7|1295.4|1294.2|883
1631296800000|2021-09-10 18:00:00|1296.5|1295.3|1295.7|1294.5|1297.3|1296.1|1295.7|1294.5|740
1631297100000|2021-09-10 18:05:00|1296|1294.8|1293.6|1292.4|1296|1294.8|1293.1|1291.9|1479
1631297400000|2021-09-10 18:10:00|1293.5|1292.3|1292.4|1291.2|1293.9|1292.7|1291.4|1290.2|2918
1631297700000|2021-09-10 18:15:00|1292.5|1291.3|1293.9|1291.9|1294.1|1292.9|1291.9|1290.7|1116
1631491200000|2021-09-13 00:00:00|1296.6|1295.4|1294.1|1292.9|1297.7|1296.5|1293.8|1292.6|799
1631491500000|2021-09-13 00:05:00|1294|1292.8|1295.5|1294.3|1295.5|1294.3|1293.3|1292.1|187
1631491800000|2021-09-13 00:10:00|1295.6|1294.4|1296.6|1295.4|1296.6|1295.4|1295.1|1293.9|94
1631492100000|2021-09-13 00:15:00|1296.7|1295.5|1297.3|1296.1|1297.9|1296.7|1296.6|1295.4|189
1631492400000|2021-09-13 00:20:00|1297.1|1295.9|1295.8|1294.6|1297.5|1296.3|1295.7|1294.5|100
1631492700000|2021-09-13 00:25:00|1295.7|1294.5|1295.5|1294.3|1296|1294.8|1295.5|1294.3|15
1631493000000|2021-09-13 00:30:00|1295.6|1294.4|1296.3|1295.1|1296.4|1295.2|1295.2|1294|32
1631493300000|2021-09-13 00:35:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296|1294.8|70
1631493600000|2021-09-13 00:40:00|1296.4|1295.2|1294.9|1293.7|1296.5|1295.3|1294.9|1293.7|28
1631493900000|2021-09-13 00:45:00|1295.1|1293.9|1294.7|1293.5|1295.3|1294.1|1293.5|1292.3|65
1631494200000|2021-09-13 00:50:00|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.2|1293|82
1631494500000|2021-09-13 00:55:00|1294.7|1293.5|1293.4|1292.2|1294.8|1293.6|1293.4|1292.2|65
1631494800000|2021-09-13 01:00:00|1293.3|1292.1|1297.1|1295.9|1297.9|1296.7|1292.1|1290.9|328
1631495100000|2021-09-13 01:05:00|1297.4|1296.2|1299.1|1297.9|1299.5|1298.3|1297.3|1296.1|348
1631495400000|2021-09-13 01:10:00|1299.2|1298|1299.1|1297.9|1299.9|1298.7|1299.1|1297.9|132
1631495700000|2021-09-13 01:15:00|1299.4|1298.2|1299.8|1298.6|1300.1|1298.9|1299.1|1297.9|110
1631496000000|2021-09-13 01:20:00|1299.9|1298.7|1298.2|1297|1299.9|1298.7|1298.2|1297|95
1631496300000|2021-09-13 01:25:00|1298.1|1296.9|1296.5|1295.3|1298.1|1296.9|1296.2|1295|81
1631496600000|2021-09-13 01:30:00|1296.4|1295.2|1297.2|1296|1297.2|1296|1296.4|1295.2|39
1631496900000|2021-09-13 01:35:00|1297.1|1295.9|1296.3|1295.1|1297.2|1296|1296.1|1294.9|13
1631497200000|2021-09-13 01:40:00|1296.1|1294.9|1295.7|1294.5|1296.2|1295|1295.5|1294.3|62
1631497500000|2021-09-13 01:45:00|1295.6|1294.4|1295.4|1294.2|1295.7|1294.5|1295|1293.8|24
1631497800000|2021-09-13 01:50:00|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1294.5|1293.3|38
1631498100000|2021-09-13 01:55:00|1294.9|1293.7|1293.6|1292.4|1295|1293.8|1293.2|1292|71
1631498400000|2021-09-13 02:00:00|1293.7|1292.5|1292.6|1291.4|1294|1292.8|1292.4|1291.2|101
1631498700000|2021-09-13 02:05:00|1292.5|1291.3|1293.4|1292.2|1293.4|1292.2|1292.5|1291.3|33
1631499000000|2021-09-13 02:10:00|1293.3|1292.1|1292.5|1291.3|1293.6|1292.4|1292.4|1291.2|83
1631499300000|2021-09-13 02:15:00|1292.6|1291.4|1292.7|1291.5|1292.9|1291.7|1292.6|1291.4|29
1631499600000|2021-09-13 02:20:00|1292.6|1291.4|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|7
1631499900000|2021-09-13 02:25:00|1292.4|1291.2|1292.3|1291.1|1292.5|1291.3|1291.9|1290.7|38
1631500200000|2021-09-13 02:30:00|1292.2|1291|1293.4|1292.2|1293.6|1292.4|1292|1290.8|40
1631500500000|2021-09-13 02:35:00|1293.1|1291.9|1292.6|1291.4|1293.3|1292.1|1292.4|1291.2|32
1631500800000|2021-09-13 02:40:00|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|45
1631501100000|2021-09-13 02:45:00|1292.5|1291.3|1293.1|1291.9|1294.1|1292.9|1292.2|1291|45
1631501400000|2021-09-13 02:50:00|1293.4|1292.2|1292.7|1291.5|1293.6|1292.4|1292.7|1291.5|28
1631501700000|2021-09-13 02:55:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.3|1291.1|34
1631502000000|2021-09-13 03:00:00|1292.7|1291.5|1293.6|1292.4|1294.3|1293.1|1292.7|1291.5|125
1631502300000|2021-09-13 03:05:00|1293.8|1292.6|1294.3|1293.1|1294.6|1293.4|1293.8|1292.6|42
1631502600000|2021-09-13 03:10:00|1294.4|1293.2|1293.6|1292.4|1294.5|1293.3|1293.4|1292.2|26
1631502900000|2021-09-13 03:15:00|1293.5|1292.3|1293.6|1292.4|1293.7|1292.5|1293.1|1291.9|26
1631503200000|2021-09-13 03:20:00|1293.8|1292.6|1293.4|1292.2|1294|1292.8|1293.3|1292.1|30
1631503500000|2021-09-13 03:25:00|1293.3|1292.1|1293.6|1292.4|1293.9|1292.7|1293.1|1291.9|47
1631503800000|2021-09-13 03:30:00|1293.5|1292.3|1292.9|1291.7|1293.6|1292.4|1292.9|1291.7|9
1631504100000|2021-09-13 03:35:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.3|1291.1|28
1631504400000|2021-09-13 03:40:00|1292.6|1291.4|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|11
1631504700000|2021-09-13 03:45:00|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|3
1631505000000|2021-09-13 03:50:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|4
1631505300000|2021-09-13 03:55:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|5
1631505600000|2021-09-13 04:00:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|6
1631505900000|2021-09-13 04:05:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|5
1631506200000|2021-09-13 04:10:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|3
1631506500000|2021-09-13 04:15:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|3
1631506800000|2021-09-13 04:20:00|1292.5|1291.3|1292.2|1291|1292.7|1291.5|1292.2|1291|18
1631507100000|2021-09-13 04:25:00|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|4
1631507400000|2021-09-13 04:30:00|1292.2|1291|1292.2|1291|1292.3|1291.1|1292|1290.8|17
1631507700000|2021-09-13 04:35:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.2|1291|2
1631508000000|2021-09-13 04:40:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|11
1631508300000|2021-09-13 04:45:00|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|1
1631508600000|2021-09-13 04:50:00|1292|1290.8|1291.6|1290.4|1292|1290.8|1291.6|1290.4|44
1631508900000|2021-09-13 04:55:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|14
1631509200000|2021-09-13 05:00:00|1291.8|1290.6|1292.1|1290.9|1292.9|1291.7|1291.8|1290.6|49
1631509500000|2021-09-13 05:05:00|1292.2|1291|1291.4|1290.2|1292.4|1291.2|1291.4|1290.2|56
1631509800000|2021-09-13 05:10:00|1291.1|1289.9|1290.6|1289.4|1291.1|1289.9|1290.4|1289.2|26
1631510100000|2021-09-13 05:15:00|1290.5|1289.3|1290.7|1289.5|1290.9|1289.7|1290.5|1289.3|8
1631510400000|2021-09-13 05:20:00|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|16
1631510700000|2021-09-13 05:25:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|12
1631511000000|2021-09-13 05:30:00|1290.6|1289.4|1291.4|1290.2|1291.6|1290.4|1290.5|1289.3|50
1631511300000|2021-09-13 05:35:00|1291.3|1290.1|1290.6|1289.4|1291.4|1290.2|1290.4|1289.2|59
1631511600000|2021-09-13 05:40:00|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.2|1289|34
1631511900000|2021-09-13 05:45:00|1290.9|1289.7|1290.6|1289.4|1291.2|1290|1290.4|1289.2|37
1631512200000|2021-09-13 05:50:00|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1289.7|1288.5|33
1631512500000|2021-09-13 05:55:00|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1289.7|1288.5|52
1631512800000|2021-09-13 06:00:00|1290.5|1289.3|1290.9|1289.7|1291.1|1289.9|1290.5|1289.3|53
1631513100000|2021-09-13 06:05:00|1290.7|1289.5|1290.7|1289.5|1291.1|1289.9|1290.1|1288.9|34
1631513400000|2021-09-13 06:10:00|1290.5|1289.3|1291.7|1290.5|1292|1290.8|1290.5|1289.3|101
1631513700000|2021-09-13 06:15:00|1291.9|1290.7|1292.5|1291.3|1293|1291.8|1291.5|1290.3|145
1631514000000|2021-09-13 06:20:00|1292|1290.8|1292.5|1291.3|1292.6|1291.4|1291.1|1289.9|335
1631514300000|2021-09-13 06:25:00|1292.6|1291.4|1292.6|1291.4|1293.5|1292.3|1292.4|1291.2|458
1631514600000|2021-09-13 06:30:00|1292.5|1291.3|1291|1289.8|1292.5|1291.3|1290.8|1289.6|74
1631514900000|2021-09-13 06:35:00|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.5|1289.3|13
1631515200000|2021-09-13 06:40:00|1290.8|1289.6|1291|1289.8|1291.1|1289.9|1290.2|1289|34
1631515500000|2021-09-13 06:45:00|1291.1|1289.9|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|82
1631515800000|2021-09-13 06:50:00|1290.7|1289.5|1290.6|1289.4|1291.1|1289.9|1290.6|1289.4|28
1631516100000|2021-09-13 06:55:00|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|131
1631516400000|2021-09-13 07:00:00|1290.8|1289.6|1289.9|1288.7|1290.8|1289.6|1289.2|1288|190
1631516700000|2021-09-13 07:05:00|1289.7|1288.5|1288.6|1287.4|1289.7|1288.5|1288.3|1287.1|194
1631517000000|2021-09-13 07:10:00|1288.5|1287.3|1288.4|1287.2|1288.7|1287.5|1287.8|1286.6|33
1631517300000|2021-09-13 07:15:00|1288.2|1287|1288.4|1287.2|1288.9|1287.7|1287.9|1286.7|24
1631517600000|2021-09-13 07:20:00|1288.3|1287.1|1289.7|1288.5|1289.7|1288.5|1288.2|1287|53
1631517900000|2021-09-13 07:25:00|1289.9|1288.7|1289.5|1288.3|1289.9|1288.7|1289.3|1288.1|26
1631518200000|2021-09-13 07:30:00|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.2|1288|26
1631518500000|2021-09-13 07:35:00|1289.8|1288.6|1289.4|1288.2|1290.6|1289.4|1289.2|1288|21
1631518800000|2021-09-13 07:40:00|1289.2|1288|1289.5|1288.3|1290.4|1289.2|1289.2|1288|6
1631519100000|2021-09-13 07:45:00|1289.6|1288.4|1289.8|1288.6|1290.2|1289|1289.5|1288.3|20
1631519400000|2021-09-13 07:50:00|1289.9|1288.7|1289.4|1288.2|1290.4|1289.2|1289.4|1288.2|83
1631519700000|2021-09-13 07:55:00|1289.6|1288.4|1289.7|1288.5|1289.9|1288.7|1288.4|1287.2|76
1631520000000|2021-09-13 08:00:00|1289.9|1288.7|1290.5|1289.3|1290.7|1289.5|1289.4|1288.2|80
1631520300000|2021-09-13 08:05:00|1290.4|1289.2|1291.2|1290|1291.5|1290.3|1290.4|1289.2|58
1631520600000|2021-09-13 08:10:00|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.2|1289|19
1631520900000|2021-09-13 08:15:00|1291|1289.8|1292.5|1291.3|1292.5|1291.3|1291|1289.8|172
1631521200000|2021-09-13 08:20:00|1292.7|1291.5|1294|1292.8|1294|1292.8|1292.7|1291.5|69
1631521500000|2021-09-13 08:25:00|1293.9|1292.7|1293.7|1292.5|1294|1292.8|1293.5|1292.3|32
1631521800000|2021-09-13 08:30:00|1293.6|1292.4|1293.2|1292|1293.7|1292.5|1292.5|1291.3|27
1631522100000|2021-09-13 08:35:00|1293|1291.8|1292.7|1291.5|1293.4|1292.2|1292.2|1291|15
1631522400000|2021-09-13 08:40:00|1292.5|1291.3|1293.5|1292.3|1293.6|1292.4|1292.5|1291.3|13
1631522700000|2021-09-13 08:45:00|1293.4|1292.2|1292.6|1291.4|1293.5|1292.3|1292.1|1290.9|36
1631523000000|2021-09-13 08:50:00|1292.4|1291.2|1291.9|1290.7|1292.9|1291.7|1291.8|1290.6|26
1631523300000|2021-09-13 08:55:00|1292|1290.8|1292.4|1291.2|1292.4|1291.2|1291.7|1290.5|40
1631523600000|2021-09-13 09:00:00|1292.3|1291.1|1291.4|1290.2|1292.4|1291.2|1291.3|1290.1|28
1631523900000|2021-09-13 09:05:00|1291.5|1290.3|1291|1289.8|1291.5|1290.3|1290.6|1289.4|14
1631524200000|2021-09-13 09:10:00|1290.9|1289.7|1290.1|1288.9|1291|1289.8|1289.7|1288.5|59
1631524500000|2021-09-13 09:15:00|1290.2|1289|1289.7|1288.5|1290.9|1289.7|1289.6|1288.4|30
1631524800000|2021-09-13 09:20:00|1290.1|1288.9|1289.4|1288.2|1290.4|1289.2|1289.4|1288.2|35
1631525100000|2021-09-13 09:25:00|1289.5|1288.3|1290.1|1288.9|1290.2|1289|1289.5|1288.3|9
1631525400000|2021-09-13 09:30:00|1290|1288.8|1288.9|1287.7|1290.1|1288.9|1288.9|1287.7|64
1631525700000|2021-09-13 09:35:00|1289|1287.8|1289.6|1288.4|1289.8|1288.6|1289|1287.8|19
1631526000000|2021-09-13 09:40:00|1289.3|1288.1|1288.4|1287.2|1289.4|1288.2|1288.4|1287.2|24
1631526300000|2021-09-13 09:45:00|1288.3|1287.1|1289.3|1288.1|1289.7|1288.5|1288.2|1287|17
1631526600000|2021-09-13 09:50:00|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289|1287.8|17
1631526900000|2021-09-13 09:55:00|1289.3|1288.1|1289.2|1288|1289.4|1288.2|1289|1287.8|6
1631527200000|2021-09-13 10:00:00|1289|1287.8|1289.4|1288.2|1289.9|1288.7|1289|1287.8|24
1631527500000|2021-09-13 10:05:00|1289.2|1288|1290.2|1289|1290.2|1289|1288.9|1287.7|17
1631527800000|2021-09-13 10:10:00|1290.4|1289.2|1289.9|1288.7|1290.5|1289.3|1289.9|1288.7|12
1631528100000|2021-09-13 10:15:00|1290|1288.8|1290.2|1289|1290.5|1289.3|1289.9|1288.7|9
1631528400000|2021-09-13 10:20:00|1290.4|1289.2|1289.7|1288.5|1290.4|1289.2|1289.7|1288.5|9
1631528700000|2021-09-13 10:25:00|1290.1|1288.9|1290.4|1289.2|1290.8|1289.6|1290.1|1288.9|19
1631529000000|2021-09-13 10:30:00|1290.1|1288.9|1289.7|1288.5|1290.2|1289|1289.7|1288.5|29
1631529300000|2021-09-13 10:35:00|1289.9|1288.7|1288.2|1287|1289.9|1288.7|1287.9|1286.7|99
1631529600000|2021-09-13 10:40:00|1288|1286.8|1287.7|1286.5|1288.4|1287.2|1287.7|1286.5|102
1631529900000|2021-09-13 10:45:00|1288.1|1286.9|1287|1285.8|1288.1|1286.9|1286.7|1285.5|62
1631530200000|2021-09-13 10:50:00|1286.9|1285.7|1287.1|1285.9|1287.4|1286.2|1286.7|1285.5|95
1631530500000|2021-09-13 10:55:00|1287.4|1286.2|1288.2|1287|1288.2|1287|1287.4|1286.2|76
1631530800000|2021-09-13 11:00:00|1288.1|1286.9|1288.2|1287|1288.2|1287|1287.5|1286.3|37
1631531100000|2021-09-13 11:05:00|1288.1|1286.9|1287.2|1286|1288.1|1286.9|1287.2|1286|38
1631531400000|2021-09-13 11:10:00|1287.5|1286.3|1285.6|1284.4|1287.6|1286.4|1285.1|1283.9|153
1631531700000|2021-09-13 11:15:00|1285.7|1284.5|1285.4|1284.2|1286.5|1285.3|1285.4|1284.2|61
1631532000000|2021-09-13 11:20:00|1285.3|1284.1|1285.9|1284.7|1286.2|1285|1284.9|1283.7|99
1631532300000|2021-09-13 11:25:00|1285.7|1284.5|1285.4|1284.2|1286.2|1285|1285.3|1284.1|59
1631532600000|2021-09-13 11:30:00|1285.2|1284|1284.9|1283.7|1285.4|1284.2|1284.7|1283.5|99
1631532900000|2021-09-13 11:35:00|1285.2|1284|1285.9|1284.7|1286|1284.8|1284.9|1283.7|91
1631533200000|2021-09-13 11:40:00|1286.2|1285|1285.9|1284.7|1286.2|1285|1285.8|1284.6|30
1631533500000|2021-09-13 11:45:00|1285.8|1284.6|1285.9|1284.7|1286.2|1285|1284.9|1283.7|77
1631533800000|2021-09-13 11:50:00|1286.2|1285|1285.4|1284.2|1286.2|1285|1285.4|1284.2|28
1631534100000|2021-09-13 11:55:00|1285.5|1284.3|1286.2|1285|1286.4|1285.2|1285.5|1284.3|74
1631534400000|2021-09-13 12:00:00|1286.1|1284.9|1285.9|1284.7|1286.4|1285.2|1284.8|1283.6|99
1631534700000|2021-09-13 12:05:00|1286|1284.8|1287.4|1286.2|1287.9|1286.7|1286|1284.8|110
1631535000000|2021-09-13 12:10:00|1287.3|1286.1|1287.9|1286.7|1288.2|1287|1287|1285.8|157
1631535300000|2021-09-13 12:15:00|1288.1|1286.9|1287.9|1286.7|1288.2|1287|1287.4|1286.2|41
1631535600000|2021-09-13 12:20:00|1287.7|1286.5|1287.4|1286.2|1287.9|1286.7|1287.1|1285.9|50
1631535900000|2021-09-13 12:25:00|1287.2|1286|1286|1284.8|1287.5|1286.3|1285.2|1284|280
1631536200000|2021-09-13 12:30:00|1286.1|1284.9|1287.3|1286.1|1288|1286.8|1286|1284.8|122
1631536500000|2021-09-13 12:35:00|1287.4|1286.2|1287.8|1286.6|1288.2|1287|1287.2|1286|143
1631536800000|2021-09-13 12:40:00|1287.9|1286.7|1287.1|1285.9|1288.4|1287.2|1286.9|1285.7|209
1631539800000|2021-09-13 13:30:00|1288.7|1287.5|1288.7|1287.5|1289.7|1288.5|1283.2|1282|1887
1631540100000|2021-09-13 13:35:00|1288.9|1287.7|1288.9|1287.7|1291.2|1290|1286.9|1285.7|996
1631540400000|2021-09-13 13:40:00|1288.7|1287.5|1285.9|1284.7|1289.7|1288.5|1285.9|1284.7|516
1631540700000|2021-09-13 13:45:00|1285.7|1284.5|1286.3|1285.1|1288.2|1287|1285.7|1284.5|591
1631541000000|2021-09-13 13:50:00|1286.9|1285.7|1286.7|1285.5|1288.7|1287.5|1285.7|1284.5|398
1631541300000|2021-09-13 13:55:00|1286.8|1285.6|1287.9|1286.7|1289|1287.8|1285.9|1284.7|635
1631541600000|2021-09-13 14:00:00|1288|1286.8|1287.8|1286.6|1289.5|1288.3|1286.9|1285.7|442
1631541900000|2021-09-13 14:05:00|1287.9|1286.7|1288.7|1287.5|1288.8|1287.6|1287|1285.8|310
1631542200000|2021-09-13 14:10:00|1288.8|1287.6|1288.1|1286.9|1290.9|1289.7|1288|1286.8|799
1631542500000|2021-09-13 14:15:00|1288.2|1287|1287.9|1286.7|1289|1287.8|1287.4|1286.2|239
1631542800000|2021-09-13 14:20:00|1288.1|1286.9|1286.4|1285.2|1288.7|1287.5|1286.4|1285.2|224
1631543100000|2021-09-13 14:25:00|1286.5|1285.3|1287.6|1286.4|1288.1|1286.9|1286.1|1284.9|392
1631543400000|2021-09-13 14:30:00|1287.5|1286.3|1289.2|1288|1289.3|1288.1|1285.4|1284.2|655
1631543700000|2021-09-13 14:35:00|1289.1|1287.9|1290.6|1289.4|1290.7|1289.5|1287.8|1286.6|573
1631544000000|2021-09-13 14:40:00|1290.7|1289.5|1290.3|1289.1|1291.2|1290|1289.5|1288.3|598
1631544300000|2021-09-13 14:45:00|1290.2|1289|1289.9|1288.7|1291.6|1290.4|1289.5|1288.3|283
1631544600000|2021-09-13 14:50:00|1289.8|1288.6|1290|1288.8|1290.9|1289.7|1289.8|1288.6|314
1631544900000|2021-09-13 14:55:00|1290.2|1289|1292.5|1291.3|1292.5|1291.3|1289.9|1288.7|637
1631545200000|2021-09-13 15:00:00|1292.6|1291.4|1289.1|1287.9|1292.7|1291.5|1288.6|1287.4|641
1631545500000|2021-09-13 15:05:00|1289.2|1288|1290.3|1289.1|1291.4|1290.2|1288.4|1287.2|301
1631545800000|2021-09-13 15:10:00|1290.4|1289.2|1288.7|1287.5|1290.6|1289.4|1288.3|1287.1|322
1631546100000|2021-09-13 15:15:00|1289|1287.8|1289.6|1288.4|1290.2|1289|1288.7|1287.5|323
1631546400000|2021-09-13 15:20:00|1289.8|1288.6|1290.6|1289.4|1290.8|1289.6|1289.8|1288.6|195
1631546700000|2021-09-13 15:25:00|1290.8|1289.6|1292.8|1291.6|1293.6|1292.4|1290.8|1289.6|473
1631547000000|2021-09-13 15:30:00|1293|1291.8|1293.1|1291.9|1293.6|1292.4|1292.5|1291.3|299
1631547300000|2021-09-13 15:35:00|1293.2|1292|1293.3|1292.1|1294.1|1292.9|1292.1|1290.9|311
1631547600000|2021-09-13 15:40:00|1293.5|1292.3|1293.9|1292.7|1295.1|1293.9|1293.5|1292.3|486
1631547900000|2021-09-13 15:45:00|1293.8|1292.6|1291.8|1290.6|1295.1|1293.9|1291.5|1290.3|384
1631548200000|2021-09-13 15:50:00|1291.5|1290.3|1290.9|1289.7|1291.6|1290.4|1290.3|1289.1|211
1631548500000|2021-09-13 15:55:00|1291|1289.8|1289.8|1288.6|1291.3|1290.1|1289.7|1288.5|242
1631548800000|2021-09-13 16:00:00|1289.9|1288.7|1290.4|1289.2|1290.9|1289.7|1289.7|1288.5|317
1631549100000|2021-09-13 16:05:00|1290.2|1289|1290.6|1289.4|1290.7|1289.5|1290.1|1288.9|211
1631549400000|2021-09-13 16:10:00|1290.4|1289.2|1292.6|1291.4|1292.7|1291.5|1290.4|1289.2|301
1631549700000|2021-09-13 16:15:00|1292.7|1291.5|1291.6|1290.4|1292.9|1291.7|1291.4|1290.2|137
1631550000000|2021-09-13 16:20:00|1291.4|1290.2|1293.4|1292.2|1293.5|1292.3|1291.1|1289.9|223
1631550300000|2021-09-13 16:25:00|1293.2|1292|1292.2|1291|1293.4|1292.2|1292.1|1290.9|206
1631550600000|2021-09-13 16:30:00|1292.3|1291.1|1292.6|1291.4|1292.9|1291.7|1292.2|1291|142
1631550900000|2021-09-13 16:35:00|1292.7|1291.5|1293.6|1292.4|1294.4|1293.2|1292.3|1291.1|209
1631551200000|2021-09-13 16:40:00|1293.4|1292.2|1291.7|1290.5|1293.9|1292.7|1291.7|1290.5|268
1631551500000|2021-09-13 16:45:00|1291.8|1290.6|1292.4|1291.2|1292.5|1291.3|1291.7|1290.5|176
1631551800000|2021-09-13 16:50:00|1292.3|1291.1|1292.5|1291.3|1293.4|1292.2|1292.2|1291|181
1631552100000|2021-09-13 16:55:00|1292.4|1291.2|1292.2|1291|1292.7|1291.5|1291.9|1290.7|150
1631552400000|2021-09-13 17:00:00|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1291.5|1290.3|98
1631552700000|2021-09-13 17:05:00|1292.3|1291.1|1292.4|1291.2|1292.6|1291.4|1291.9|1290.7|133
1631553000000|2021-09-13 17:10:00|1292.5|1291.3|1289.9|1288.7|1292.8|1291.6|1289.6|1288.4|315
1631553300000|2021-09-13 17:15:00|1290|1288.8|1289.6|1288.4|1290.5|1289.3|1289.3|1288.1|262
1631553600000|2021-09-13 17:20:00|1289.7|1288.5|1290.8|1289.6|1291.3|1290.1|1289.5|1288.3|247
1631553900000|2021-09-13 17:25:00|1290.7|1289.5|1290.6|1289.4|1291.4|1290.2|1290.6|1289.4|609
1631554200000|2021-09-13 17:30:00|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1289.5|1288.3|562
1631554500000|2021-09-13 17:35:00|1290|1288.8|1291.6|1290.4|1292|1290.8|1289.9|1288.7|401
1631554800000|2021-09-13 17:40:00|1291.7|1290.5|1290.4|1289.2|1291.7|1290.5|1290.1|1288.9|133
1631555100000|2021-09-13 17:45:00|1290.3|1289.1|1291.5|1290.3|1292|1290.8|1290.2|1289|317
1631555400000|2021-09-13 17:50:00|1291.7|1290.5|1290.7|1289.5|1291.8|1290.6|1290.3|1289.1|419
1631555700000|2021-09-13 17:55:00|1290.8|1289.6|1291.2|1290|1291.8|1290.6|1290.4|1289.2|577
1631556000000|2021-09-13 18:00:00|1291.3|1290.1|1290.1|1288.9|1292.3|1291.1|1290.1|1288.9|661
1631556300000|2021-09-13 18:05:00|1290.2|1289|1291.8|1290.6|1292.1|1290.9|1290.1|1288.9|608
1631556600000|2021-09-13 18:10:00|1291.7|1290.5|1290.8|1289.6|1292.4|1291.2|1290.4|1289.2|1905
1631556900000|2021-09-13 18:15:00|1291.1|1289.9|1291.4|1290.2|1291.8|1290.6|1290.4|1289.2|985
1631577600000|2021-09-14 00:00:00|1291.8|1290.6|1291.1|1289.9|1291.9|1290.7|1290.5|1289.3|237
1631577900000|2021-09-14 00:05:00|1291|1289.8|1288.6|1287.4|1291.1|1289.9|1288.6|1287.4|75
1631578200000|2021-09-14 00:10:00|1288.7|1287.5|1288.2|1287|1288.9|1287.7|1288|1286.8|93
1631578500000|2021-09-14 00:15:00|1288.4|1287.2|1288.9|1287.7|1288.9|1287.7|1288.4|1287.2|33
1631578800000|2021-09-14 00:20:00|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|12
1631579100000|2021-09-14 00:25:00|1288.6|1287.4|1288.5|1287.3|1289.1|1287.9|1288.5|1287.3|13
1631579400000|2021-09-14 00:30:00|1288.6|1287.4|1288.9|1287.7|1289.1|1287.9|1288.5|1287.3|17
1631579700000|2021-09-14 00:35:00|1288.8|1287.6|1289.4|1288.2|1289.4|1288.2|1288.8|1287.6|46
1631580000000|2021-09-14 00:40:00|1289.5|1288.3|1289.6|1288.4|1289.9|1288.7|1289.5|1288.3|19
1631580300000|2021-09-14 00:45:00|1289.9|1288.7|1289.9|1288.7|1290.6|1289.4|1289.6|1288.4|112
1631580600000|2021-09-14 00:50:00|1289.8|1288.6|1289.8|1288.6|1290.3|1289.1|1289.6|1288.4|29
1631580900000|2021-09-14 00:55:00|1289.7|1288.5|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|11
1631581200000|2021-09-14 01:00:00|1289.8|1288.6|1291|1289.8|1291|1289.8|1289.8|1288.6|52
1631581500000|2021-09-14 01:05:00|1290.8|1289.6|1290.8|1289.6|1291.3|1290.1|1290.5|1289.3|92
1631581800000|2021-09-14 01:10:00|1290.7|1289.5|1290.4|1289.2|1290.9|1289.7|1290.4|1289.2|174
1631582100000|2021-09-14 01:15:00|1290.7|1289.5|1291.6|1290.4|1291.6|1290.4|1290.6|1289.4|71
1631582400000|2021-09-14 01:20:00|1291.5|1290.3|1291.7|1290.5|1291.9|1290.7|1291.4|1290.2|24
1631582700000|2021-09-14 01:25:00|1291.9|1290.7|1292.4|1291.2|1292.4|1291.2|1291.8|1290.6|58
1631583000000|2021-09-14 01:30:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.1|1290.9|93
1631583300000|2021-09-14 01:35:00|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1292.4|1291.2|35
1631583600000|2021-09-14 01:40:00|1293.2|1292|1293.6|1292.4|1293.9|1292.7|1292.9|1291.7|200
1631583900000|2021-09-14 01:45:00|1293.4|1292.2|1293.4|1292.2|1293.7|1292.5|1293.4|1292.2|46
1631584200000|2021-09-14 01:50:00|1292.9|1291.7|1294.4|1293.2|1294.4|1293.2|1292.6|1291.4|139
1631584500000|2021-09-14 01:55:00|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.1|1292.9|227
1631584800000|2021-09-14 02:00:00|1294.4|1293.2|1295.5|1294.3|1295.6|1294.4|1294.4|1293.2|149
1631585100000|2021-09-14 02:05:00|1295.4|1294.2|1296.4|1295.2|1296.7|1295.5|1295.4|1294.2|278
1631585400000|2021-09-14 02:10:00|1296.3|1295.1|1295.7|1294.5|1296.4|1295.2|1295.1|1293.9|188
1631585700000|2021-09-14 02:15:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|14
1631586000000|2021-09-14 02:20:00|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631586300000|2021-09-14 02:25:00|1295.5|1294.3|1295.4|1294.2|1295.7|1294.5|1295.3|1294.1|97
1631586600000|2021-09-14 02:30:00|1295.5|1294.3|1296|1294.8|1296|1294.8|1295.3|1294.1|51
1631586900000|2021-09-14 02:35:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295.3|1294.1|17
1631587200000|2021-09-14 02:40:00|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|32
1631587500000|2021-09-14 02:45:00|1295.4|1294.2|1295.9|1294.7|1296|1294.8|1295.4|1294.2|34
1631587800000|2021-09-14 02:50:00|1296|1294.8|1297.3|1296.1|1297.5|1296.3|1296|1294.8|133
1631588100000|2021-09-14 02:55:00|1297.4|1296.2|1297.8|1296.6|1298|1296.8|1297.4|1296.2|113
1631588400000|2021-09-14 03:00:00|1297.6|1296.4|1296.4|1295.2|1297.9|1296.7|1296.1|1294.9|59
1631588700000|2021-09-14 03:05:00|1296.5|1295.3|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|65
1631589000000|2021-09-14 03:10:00|1296.4|1295.2|1297.4|1296.2|1297.5|1296.3|1296.3|1295.1|75
1631589300000|2021-09-14 03:15:00|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1296.9|1295.7|119
1631589600000|2021-09-14 03:20:00|1297.9|1296.7|1296.7|1295.5|1297.9|1296.7|1296.7|1295.5|122
1631589900000|2021-09-14 03:25:00|1296.8|1295.6|1297.1|1295.9|1297.1|1295.9|1296.3|1295.1|65
1631590200000|2021-09-14 03:30:00|1297.4|1296.2|1296.6|1295.4|1297.4|1296.2|1296.5|1295.3|10
1631590500000|2021-09-14 03:35:00|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|6
1631590800000|2021-09-14 03:40:00|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631591100000|2021-09-14 03:45:00|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|22
1631591400000|2021-09-14 03:50:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|10
1631591700000|2021-09-14 03:55:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|2
1631592000000|2021-09-14 04:00:00|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|5
1631592300000|2021-09-14 04:05:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1631592600000|2021-09-14 04:10:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|9
1631592900000|2021-09-14 04:15:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|1
1631593200000|2021-09-14 04:20:00|1296.4|1295.2|1296.8|1295.6|1296.9|1295.7|1296.4|1295.2|83
1631593500000|2021-09-14 04:25:00|1296.7|1295.5|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1631593800000|2021-09-14 04:30:00|1296.9|1295.7|1297.6|1296.4|1297.6|1296.4|1296.9|1295.7|15
1631594100000|2021-09-14 04:35:00|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|7
1631594400000|2021-09-14 04:40:00|1297.3|1296.1|1297|1295.8|1297.4|1296.2|1297|1295.8|3
1631594700000|2021-09-14 04:45:00|1297.1|1295.9|1297.2|1296|1297.3|1296.1|1297.1|1295.9|3
1631595000000|2021-09-14 04:50:00|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|8
1631595300000|2021-09-14 04:55:00|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|16
1631595600000|2021-09-14 05:00:00|1296.7|1295.5|1296.4|1295.2|1296.9|1295.7|1296.4|1295.2|5
1631595900000|2021-09-14 05:05:00|1296.3|1295.1|1295.9|1294.7|1296.4|1295.2|1295.8|1294.6|79
1631596200000|2021-09-14 05:10:00|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|6
1631596500000|2021-09-14 05:15:00|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|9
1631596800000|2021-09-14 05:20:00|1295.8|1294.6|1296.4|1295.2|1296.4|1295.2|1295.6|1294.4|23
1631597100000|2021-09-14 05:25:00|1296.3|1295.1|1296.4|1295.2|1296.5|1295.3|1296.1|1294.9|26
1631597400000|2021-09-14 05:30:00|1296.6|1295.4|1297.5|1296.3|1297.6|1296.4|1296.5|1295.3|134
1631597700000|2021-09-14 05:35:00|1297.6|1296.4|1296.3|1295.1|1297.9|1296.7|1296.1|1294.9|48
1631598000000|2021-09-14 05:40:00|1296.2|1295|1295.8|1294.6|1296.7|1295.5|1295.7|1294.5|24
1631598300000|2021-09-14 05:45:00|1295.9|1294.7|1296.6|1295.4|1296.6|1295.4|1295.7|1294.5|47
1631598600000|2021-09-14 05:50:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|30
1631598900000|2021-09-14 05:55:00|1296.5|1295.3|1296.7|1295.5|1296.8|1295.6|1296.3|1295.1|50
1631599200000|2021-09-14 06:00:00|1296.6|1295.4|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|33
1631599500000|2021-09-14 06:05:00|1296.5|1295.3|1296.9|1295.7|1296.9|1295.7|1295.5|1294.3|174
1631599800000|2021-09-14 06:10:00|1297|1295.8|1296.6|1295.4|1297|1295.8|1296|1294.8|36
1631600100000|2021-09-14 06:15:00|1296.7|1295.5|1296.7|1295.5|1297.2|1296|1296.5|1295.3|48
1631600400000|2021-09-14 06:20:00|1297|1295.8|1298|1296.8|1298|1296.8|1296.7|1295.5|95
1631600700000|2021-09-14 06:25:00|1298.1|1296.9|1298.5|1297.3|1298.7|1297.5|1297.7|1296.5|127
1631601000000|2021-09-14 06:30:00|1298.4|1297.2|1297.3|1296.1|1298.4|1297.2|1297.3|1296.1|106
1631601300000|2021-09-14 06:35:00|1297.4|1296.2|1296.9|1295.7|1297.5|1296.3|1296.9|1295.7|39
1631601600000|2021-09-14 06:40:00|1297|1295.8|1296.4|1295.2|1297|1295.8|1296.2|1295|35
1631601900000|2021-09-14 06:45:00|1296.3|1295.1|1296.8|1295.6|1296.9|1295.7|1295.6|1294.4|73
1631602200000|2021-09-14 06:50:00|1296.7|1295.5|1297|1295.8|1297.2|1296|1296.7|1295.5|18
1631602500000|2021-09-14 06:55:00|1297.1|1295.9|1297.4|1296.2|1297.7|1296.5|1297|1295.8|51
1631602800000|2021-09-14 07:00:00|1297.5|1296.3|1297.6|1296.4|1297.9|1296.7|1297.4|1296.2|38
1631603100000|2021-09-14 07:05:00|1297.9|1296.7|1298.8|1297.6|1299|1297.8|1297.6|1296.4|14
1631603400000|2021-09-14 07:10:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.4|1297.2|25
1631603700000|2021-09-14 07:15:00|1299.3|1298.1|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|86
1631604000000|2021-09-14 07:20:00|1299.3|1298.1|1297.6|1296.4|1299.4|1298.2|1297.6|1296.4|42
1631604300000|2021-09-14 07:25:00|1297.5|1296.3|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|142
1631604600000|2021-09-14 07:30:00|1298.2|1297|1297.7|1296.5|1298.3|1297.1|1297.5|1296.3|11
1631604900000|2021-09-14 07:35:00|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1297.9|1296.7|19
1631605200000|2021-09-14 07:40:00|1298.2|1297|1299.1|1297.9|1299.1|1297.9|1298.1|1296.9|11
1631605500000|2021-09-14 07:45:00|1299.2|1298|1299.1|1297.9|1300|1298.8|1298.7|1297.5|78
1631605800000|2021-09-14 07:50:00|1299.2|1298|1299.4|1298.2|1299.6|1298.4|1298.9|1297.7|25
1631606100000|2021-09-14 07:55:00|1299.5|1298.3|1300.3|1299.1|1300.4|1299.2|1299.4|1298.2|43
1631606400000|2021-09-14 08:00:00|1300.2|1299|1300|1298.8|1300.8|1299.6|1300|1298.8|39
1631606700000|2021-09-14 08:05:00|1299.9|1298.7|1299.6|1298.4|1300|1298.8|1299.6|1298.4|11
1631607000000|2021-09-14 08:10:00|1299.7|1298.5|1298.8|1297.6|1299.7|1298.5|1298.7|1297.5|20
1631607300000|2021-09-14 08:15:00|1298.7|1297.5|1299.4|1298.2|1299.6|1298.4|1298.7|1297.5|14
1631607600000|2021-09-14 08:20:00|1299.6|1298.4|1299.9|1298.7|1300.3|1299.1|1299.5|1298.3|21
1631607900000|2021-09-14 08:25:00|1300|1298.8|1300.1|1298.9|1300.4|1299.2|1300|1298.8|16
1631608200000|2021-09-14 08:30:00|1300|1298.8|1299.6|1298.4|1300|1298.8|1299.3|1298.1|59
1631608500000|2021-09-14 08:35:00|1299.4|1298.2|1299|1297.8|1299.5|1298.3|1298.7|1297.5|27
1631608800000|2021-09-14 08:40:00|1298.9|1297.7|1297.7|1296.5|1298.9|1297.7|1297.7|1296.5|93
1631609100000|2021-09-14 08:45:00|1297.6|1296.4|1297.9|1296.7|1298.2|1297|1297.6|1296.4|21
1631609400000|2021-09-14 08:50:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|10
1631609700000|2021-09-14 08:55:00|1298.1|1296.9|1297.7|1296.5|1298.3|1297.1|1297.5|1296.3|31
1631610000000|2021-09-14 09:00:00|1297.6|1296.4|1296.8|1295.6|1297.6|1296.4|1296.6|1295.4|31
1631610300000|2021-09-14 09:05:00|1296.7|1295.5|1297.3|1296.1|1297.3|1296.1|1296.6|1295.4|31
1631610600000|2021-09-14 09:10:00|1297.4|1296.2|1297.3|1296.1|1297.6|1296.4|1297.3|1296.1|5
1631610900000|2021-09-14 09:15:00|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.1|1295.9|8
1631611200000|2021-09-14 09:20:00|1297.7|1296.5|1298.4|1297.2|1298.9|1297.7|1297.6|1296.4|27
1631611500000|2021-09-14 09:25:00|1298|1296.8|1297|1295.8|1298|1296.8|1297|1295.8|22
1631611800000|2021-09-14 09:30:00|1296.5|1295.3|1297.1|1295.9|1297.1|1295.9|1296.5|1295.3|19
1631612100000|2021-09-14 09:35:00|1296.8|1295.6|1295.9|1294.7|1296.8|1295.6|1295.9|1294.7|52
1631612400000|2021-09-14 09:40:00|1296.1|1294.9|1295.2|1294|1296.1|1294.9|1294.6|1293.4|48
1631612700000|2021-09-14 09:45:00|1295.1|1293.9|1295.8|1294.6|1296|1294.8|1294.8|1293.6|46
1631613000000|2021-09-14 09:50:00|1295.9|1294.7|1295.7|1294.5|1296.1|1294.9|1295.6|1294.4|640
1631613300000|2021-09-14 09:55:00|1295.6|1294.4|1296|1294.8|1296|1294.8|1295.6|1294.4|4
1631613600000|2021-09-14 10:00:00|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.8|1294.6|17
1631613900000|2021-09-14 10:05:00|1296.5|1295.3|1295.2|1294|1296.5|1295.3|1295.2|1294|33
1631614200000|2021-09-14 10:10:00|1295.1|1293.9|1295.5|1294.3|1296.2|1295|1295|1293.8|23
1631614500000|2021-09-14 10:15:00|1295.4|1294.2|1295.5|1294.3|1295.9|1294.7|1295.4|1294.2|13
1631614800000|2021-09-14 10:20:00|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295|1293.8|4
1631615100000|2021-09-14 10:25:00|1295|1293.8|1295.1|1293.9|1295.3|1294.1|1295|1293.8|12
1631615400000|2021-09-14 10:30:00|1295|1293.8|1295.7|1294.5|1295.7|1294.5|1295|1293.8|10
1631615700000|2021-09-14 10:35:00|1295.6|1294.4|1295.6|1294.4|1296|1294.8|1295.5|1294.3|6
1631616000000|2021-09-14 10:40:00|1295.7|1294.5|1294.6|1293.4|1295.7|1294.5|1294.4|1293.2|45
1631616300000|2021-09-14 10:45:00|1294.8|1293.6|1295.7|1294.5|1296|1294.8|1294.8|1293.6|56
1631616600000|2021-09-14 10:50:00|1295.9|1294.7|1297|1295.8|1297.1|1295.9|1295.8|1294.6|103
1631616900000|2021-09-14 10:55:00|1296.9|1295.7|1296.6|1295.4|1297|1295.8|1296.2|1295|23
1631617200000|2021-09-14 11:00:00|1296.7|1295.5|1296|1294.8|1296.7|1295.5|1296|1294.8|42
1631617500000|2021-09-14 11:05:00|1296.4|1295.2|1296.7|1295.5|1297|1295.8|1296|1294.8|72
1631617800000|2021-09-14 11:10:00|1296.8|1295.6|1297.7|1296.5|1297.7|1296.5|1296.5|1295.3|35
1631618100000|2021-09-14 11:15:00|1298|1296.8|1297.2|1296|1298.2|1297|1297.2|1296|40
1631618400000|2021-09-14 11:20:00|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.6|1295.4|93
1631618700000|2021-09-14 11:25:00|1297|1295.8|1296|1294.8|1297|1295.8|1296|1294.8|35
1631619000000|2021-09-14 11:30:00|1296.2|1295|1296.7|1295.5|1297|1295.8|1295.9|1294.7|82
1631619300000|2021-09-14 11:35:00|1297|1295.8|1298.2|1297|1298.4|1297.2|1297|1295.8|88
1631619600000|2021-09-14 11:40:00|1298|1296.8|1297.8|1296.6|1298.3|1297.1|1297.7|1296.5|19
1631619900000|2021-09-14 11:45:00|1297.7|1296.5|1297.4|1296.2|1298|1296.8|1297|1295.8|22
1631620200000|2021-09-14 11:50:00|1297.5|1296.3|1297.3|1296.1|1297.8|1296.6|1296.8|1295.6|41
1631620500000|2021-09-14 11:55:00|1297.6|1296.4|1298.2|1297|1298.7|1297.5|1297.3|1296.1|52
1631620800000|2021-09-14 12:00:00|1298.1|1296.9|1298.3|1297.1|1298.7|1297.5|1297.9|1296.7|81
1631621100000|2021-09-14 12:05:00|1298.2|1297|1297.5|1296.3|1298.5|1297.3|1297.2|1296|121
1631621400000|2021-09-14 12:10:00|1297.4|1296.2|1298.7|1297.5|1298.7|1297.5|1297.2|1296|104
1631621700000|2021-09-14 12:15:00|1298.5|1297.3|1298.7|1297.5|1299|1297.8|1298.3|1297.1|92
1631622000000|2021-09-14 12:20:00|1298.5|1297.3|1297.8|1296.6|1298.6|1297.4|1297.2|1296|92
1631622300000|2021-09-14 12:25:00|1297.9|1296.7|1297.4|1296.2|1297.9|1296.7|1296.7|1295.5|50
1631622600000|2021-09-14 12:30:00|1297.6|1296.4|1299.2|1298|1299.9|1298.7|1297.6|1296.4|291
1631622900000|2021-09-14 12:35:00|1299.3|1298.1|1300.4|1299.2|1301.5|1300.3|1299.3|1298.1|412
1631623200000|2021-09-14 12:40:00|1300.5|1299.3|1299.7|1298.5|1301|1299.8|1299.5|1298.3|138
1631626200000|2021-09-14 13:30:00|1298.5|1297.3|1299.8|1298.6|1303.4|1302.2|1294.6|1293.4|2796
1631626500000|2021-09-14 13:35:00|1299.9|1298.7|1298.3|1297.1|1302.6|1301.4|1297.8|1296.6|930
1631626800000|2021-09-14 13:40:00|1298.4|1297.2|1298|1296.8|1298.7|1297.5|1296.7|1295.5|713
1631627100000|2021-09-14 13:45:00|1298.2|1297|1298.7|1297.5|1301.2|1300|1298.2|1297|760
1631627400000|2021-09-14 13:50:00|1298.8|1297.6|1298.2|1297|1299.3|1298.1|1297.4|1296.2|371
1631627700000|2021-09-14 13:55:00|1297.9|1296.7|1298.4|1297.2|1299.7|1298.5|1296.2|1295|624
1631628000000|2021-09-14 14:00:00|1298.5|1297.3|1294.7|1293.5|1298.7|1297.5|1294|1292.8|995
1631628300000|2021-09-14 14:05:00|1294.8|1293.6|1295.8|1294.6|1295.8|1294.6|1293.9|1292.7|651
1631628600000|2021-09-14 14:10:00|1295.9|1294.7|1295.2|1294|1296.4|1295.2|1295|1293.8|434
1631628900000|2021-09-14 14:15:00|1295.3|1294.1|1295.2|1294|1296.9|1295.7|1295.1|1293.9|487
1631629200000|2021-09-14 14:20:00|1295.3|1294.1|1293.2|1292|1295.6|1294.4|1293.2|1292|513
1631629500000|2021-09-14 14:25:00|1293.3|1292.1|1293.8|1292.6|1294.8|1293.6|1292.7|1291.5|588
1631629800000|2021-09-14 14:30:00|1293.7|1292.5|1292.9|1291.7|1294.3|1293.1|1292.3|1291.1|490
1631630100000|2021-09-14 14:35:00|1292.8|1291.6|1293.3|1292.1|1294.5|1293.3|1291.6|1290.4|596
1631630400000|2021-09-14 14:40:00|1293.6|1292.4|1291.6|1290.4|1293.6|1292.4|1291.3|1290.1|355
1631630700000|2021-09-14 14:45:00|1291.8|1290.6|1292.1|1290.9|1292.4|1291.2|1290.8|1289.6|466
1631631000000|2021-09-14 14:50:00|1291.9|1290.7|1293.1|1291.9|1293.6|1292.4|1291.7|1290.5|506
1631631300000|2021-09-14 14:55:00|1293.2|1292|1292.8|1291.6|1293.4|1292.2|1292.1|1290.9|285
1631631600000|2021-09-14 15:00:00|1292.7|1291.5|1290.6|1289.4|1292.8|1291.6|1290.6|1289.4|425
1631631900000|2021-09-14 15:05:00|1290.7|1289.5|1290.3|1289.1|1292.2|1291|1289.5|1288.3|753
1631632200000|2021-09-14 15:10:00|1290.1|1288.9|1291.7|1290.5|1292.1|1290.9|1289.3|1288.1|516
1631632500000|2021-09-14 15:15:00|1292|1290.8|1292.8|1291.6|1293.3|1292.1|1290.7|1289.5|469
1631632800000|2021-09-14 15:20:00|1292.9|1291.7|1292.1|1290.9|1293.2|1292|1291.5|1290.3|363
1631633100000|2021-09-14 15:25:00|1292.2|1291|1292.4|1291.2|1292.7|1291.5|1291.5|1290.3|1034
1631633400000|2021-09-14 15:30:00|1292.3|1291.1|1293.1|1291.9|1293.4|1292.2|1291.6|1290.4|255
1631633700000|2021-09-14 15:35:00|1293.2|1292|1292.4|1291.2|1293.3|1292.1|1292.4|1291.2|103
1631634000000|2021-09-14 15:40:00|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1291.6|1290.4|707
1631634300000|2021-09-14 15:45:00|1292.4|1291.2|1293.8|1292.6|1293.9|1292.7|1291.8|1290.6|266
1631634600000|2021-09-14 15:50:00|1293.7|1292.5|1292.2|1291|1293.7|1292.5|1292|1290.8|215
1631634900000|2021-09-14 15:55:00|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1291.5|1290.3|380
1631635200000|2021-09-14 16:00:00|1292.1|1290.9|1293.9|1292.7|1294.3|1293.1|1291.8|1290.6|570
1631635500000|2021-09-14 16:05:00|1293.4|1292.2|1295.3|1294.1|1296.2|1295|1293.1|1291.9|750
1631635800000|2021-09-14 16:10:00|1295.4|1294.2|1293.9|1292.7|1295.4|1294.2|1293.7|1292.5|244
1631636100000|2021-09-14 16:15:00|1293.8|1292.6|1292.2|1291|1293.8|1292.6|1292.2|1291|357
1631636400000|2021-09-14 16:20:00|1292.3|1291.1|1291.1|1289.9|1293.2|1292|1290.9|1289.7|737
1631636700000|2021-09-14 16:25:00|1291.2|1290|1292.3|1291.1|1292.4|1291.2|1290.8|1289.6|242
1631637000000|2021-09-14 16:30:00|1292.2|1291|1291.6|1290.4|1292.2|1291|1291.2|1290|223
1631637300000|2021-09-14 16:35:00|1291.7|1290.5|1291.1|1289.9|1292.4|1291.2|1290.7|1289.5|132
1631637600000|2021-09-14 16:40:00|1291.2|1290|1291.6|1290.4|1292.6|1291.4|1291.1|1289.9|157
1631637900000|2021-09-14 16:45:00|1291.7|1290.5|1290.9|1289.7|1291.9|1290.7|1290.7|1289.5|123
1631638200000|2021-09-14 16:50:00|1290.8|1289.6|1290.3|1289.1|1290.9|1289.7|1290|1288.8|274
1631638500000|2021-09-14 16:55:00|1290.2|1289|1290.4|1289.2|1290.8|1289.6|1290.1|1288.9|239
1631638800000|2021-09-14 17:00:00|1290.8|1289.6|1290.4|1289.2|1291.4|1290.2|1290.2|1289|624
1631639100000|2021-09-14 17:05:00|1290.5|1289.3|1288.9|1287.7|1290.5|1289.3|1288.9|1287.7|396
1631639400000|2021-09-14 17:10:00|1288.6|1287.4|1288.2|1287|1288.8|1287.6|1287.7|1286.5|449
1631639700000|2021-09-14 17:15:00|1288|1286.8|1287.9|1286.7|1288.5|1287.3|1287.7|1286.5|249
1631640000000|2021-09-14 17:20:00|1288|1286.8|1288.4|1287.2|1289.2|1288|1287.7|1286.5|380
1631640300000|2021-09-14 17:25:00|1288.7|1287.5|1289|1287.8|1289.5|1288.3|1288.7|1287.5|349
1631640600000|2021-09-14 17:30:00|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1288.3|1287.1|412
1631640900000|2021-09-14 17:35:00|1288.9|1287.7|1289.4|1288.2|1289.5|1288.3|1288.7|1287.5|215
1631641200000|2021-09-14 17:40:00|1289.5|1288.3|1290|1288.8|1290|1288.8|1289.1|1287.9|303
1631641500000|2021-09-14 17:45:00|1289.9|1288.7|1289.7|1288.5|1290.5|1289.3|1289.5|1288.3|322
1631641800000|2021-09-14 17:50:00|1289.8|1288.6|1290|1288.8|1290.7|1289.5|1289.7|1288.5|205
1631642100000|2021-09-14 17:55:00|1290.1|1288.9|1290.2|1289|1290.7|1289.5|1289.4|1288.2|169
1631642400000|2021-09-14 18:00:00|1290.4|1289.2|1288.5|1287.3|1290.4|1289.2|1288.5|1287.3|368
1631642700000|2021-09-14 18:05:00|1288.4|1287.2|1289.6|1288.4|1289.6|1288.4|1288.4|1287.2|274
1631643000000|2021-09-14 18:10:00|1289.5|1288.3|1289.5|1288.3|1290|1288.8|1288.3|1287.1|1715
1631643300000|2021-09-14 18:15:00|1289.6|1288.4|1288.7|1287.5|1290.6|1289.4|1288.5|1287.3|810
1631664000000|2021-09-15 00:00:00|1289.2|1288|1289.3|1288.1|1289.8|1288.6|1288.9|1287.7|184
1631664300000|2021-09-15 00:05:00|1289.1|1287.9|1289|1287.8|1289.3|1288.1|1288.7|1287.5|114
1631664600000|2021-09-15 00:10:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.8|1287.6|18
1631664900000|2021-09-15 00:15:00|1289|1287.8|1290.6|1289.4|1290.8|1289.6|1287.4|1286.2|289
1631665200000|2021-09-15 00:20:00|1290.7|1289.5|1290.5|1289.3|1291.3|1290.1|1290.4|1289.2|266
1631665500000|2021-09-15 00:25:00|1290.6|1289.4|1290.3|1289.1|1291|1289.8|1290.3|1289.1|12
1631665800000|2021-09-15 00:30:00|1290.4|1289.2|1291.4|1290.2|1291.8|1290.6|1290.3|1289.1|65
1631666100000|2021-09-15 00:35:00|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|36
1631666400000|2021-09-15 00:40:00|1291.5|1290.3|1292.3|1291.1|1292.4|1291.2|1291.5|1290.3|71
1631666700000|2021-09-15 00:45:00|1292.2|1291|1293.1|1291.9|1293.2|1292|1292.1|1290.9|287
1631667000000|2021-09-15 00:50:00|1293.6|1292.4|1295.1|1293.9|1295.3|1294.1|1293.6|1292.4|230
1631667300000|2021-09-15 00:55:00|1295|1293.8|1295.1|1293.9|1295.3|1294.1|1294.3|1293.1|143
1631667600000|2021-09-15 01:00:00|1295|1293.8|1293.8|1292.6|1295.1|1293.9|1293.3|1292.1|643
1631667900000|2021-09-15 01:05:00|1293.9|1292.7|1293.1|1291.9|1293.9|1292.7|1292.4|1291.2|155
1631668200000|2021-09-15 01:10:00|1293|1291.8|1293.6|1292.4|1293.9|1292.7|1293|1291.8|50
1631668500000|2021-09-15 01:15:00|1293.5|1292.3|1294.1|1292.9|1294.1|1292.9|1293.5|1292.3|59
1631668800000|2021-09-15 01:20:00|1294|1292.8|1292.7|1291.5|1294.4|1293.2|1292.4|1291.2|67
1631669100000|2021-09-15 01:25:00|1292.6|1291.4|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|23
1631669400000|2021-09-15 01:30:00|1292.3|1291.1|1292.4|1291.2|1292.9|1291.7|1292.1|1290.9|32
1631669700000|2021-09-15 01:35:00|1292.5|1291.3|1293|1291.8|1293.2|1292|1292.1|1290.9|31
1631670000000|2021-09-15 01:40:00|1292.9|1291.7|1293.1|1291.9|1293.5|1292.3|1292.9|1291.7|21
1631670300000|2021-09-15 01:45:00|1293.2|1292|1293.6|1292.4|1293.7|1292.5|1293.2|1292|29
1631670600000|2021-09-15 01:50:00|1293.5|1292.3|1293.6|1292.4|1293.9|1292.7|1293.3|1292.1|16
1631670900000|2021-09-15 01:55:00|1293.7|1292.5|1292.8|1291.6|1293.8|1292.6|1292.8|1291.6|16
1631671200000|2021-09-15 02:00:00|1292.7|1291.5|1292.4|1291.2|1293.1|1291.9|1292.3|1291.1|35
1631671500000|2021-09-15 02:05:00|1292.6|1291.4|1293.2|1292|1293.3|1292.1|1292.1|1290.9|76
1631671800000|2021-09-15 02:10:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1292.6|1291.4|19
1631672100000|2021-09-15 02:15:00|1293|1291.8|1292.9|1291.7|1293.4|1292.2|1292.9|1291.7|15
1631672400000|2021-09-15 02:20:00|1293|1291.8|1293.2|1292|1293.2|1292|1292.9|1291.7|7
1631672700000|2021-09-15 02:25:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|12
1631673000000|2021-09-15 02:30:00|1293.7|1292.5|1294.9|1293.7|1295.9|1294.7|1293.7|1292.5|93
1631673300000|2021-09-15 02:35:00|1294.8|1293.6|1293|1291.8|1294.9|1293.7|1293|1291.8|67
1631673600000|2021-09-15 02:40:00|1293.1|1291.9|1292.9|1291.7|1293.4|1292.2|1292.6|1291.4|16
1631673900000|2021-09-15 02:45:00|1293.1|1291.9|1293.9|1292.7|1294.1|1292.9|1293.1|1291.9|4
1631674200000|2021-09-15 02:50:00|1294|1292.8|1293.4|1292.2|1294|1292.8|1293.1|1291.9|21
1631674500000|2021-09-15 02:55:00|1293.5|1292.3|1294.6|1293.4|1294.6|1293.4|1293.4|1292.2|25
1631674800000|2021-09-15 03:00:00|1294.7|1293.5|1294.7|1293.5|1295|1293.8|1294.4|1293.2|26
1631675100000|2021-09-15 03:05:00|1294.9|1293.7|1294.5|1293.3|1295.4|1294.2|1294.3|1293.1|59
1631675400000|2021-09-15 03:10:00|1294.4|1293.2|1295.4|1294.2|1295.4|1294.2|1294.4|1293.2|99
1631675700000|2021-09-15 03:15:00|1295.6|1294.4|1295.4|1294.2|1295.9|1294.7|1295.1|1293.9|37
1631676000000|2021-09-15 03:20:00|1295.2|1294|1295.9|1294.7|1296|1294.8|1295.2|1294|49
1631676300000|2021-09-15 03:25:00|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|28
1631676600000|2021-09-15 03:30:00|1296.2|1295|1295.4|1294.2|1296.2|1295|1295.4|1294.2|18
1631676900000|2021-09-15 03:35:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|3
1631677200000|2021-09-15 03:40:00|1295.5|1294.3|1295.4|1294.2|1295.9|1294.7|1295.4|1294.2|9
1631677500000|2021-09-15 03:45:00|||||||||2
1631677800000|2021-09-15 03:50:00|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|3
1631678100000|2021-09-15 03:55:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295|1293.8|0
1631678400000|2021-09-15 04:00:00|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.8|1293.6|4
1631678700000|2021-09-15 04:05:00|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|1
1631679000000|2021-09-15 04:10:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|4
1631679300000|2021-09-15 04:15:00|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1631679600000|2021-09-15 04:20:00|||||||||1
1631679900000|2021-09-15 04:25:00|||||||||1
1631680200000|2021-09-15 04:30:00|1295|1293.8|1294.9|1293.7|1295.2|1294|1294.6|1293.4|15
1631680500000|2021-09-15 04:35:00|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|6
1631680800000|2021-09-15 04:40:00|1294.9|1293.7|1294.9|1293.7|1295.1|1293.9|1294.5|1293.3|10
1631681100000|2021-09-15 04:45:00|||||||||1
1631681400000|2021-09-15 04:50:00|1294.5|1293.3|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|49
1631681700000|2021-09-15 04:55:00|1294.9|1293.7|1296.1|1294.9|1296.4|1295.2|1294.7|1293.5|134
1631682000000|2021-09-15 05:00:00|1296|1294.8|1295.4|1294.2|1296.1|1294.9|1295.4|1294.2|24
1631682300000|2021-09-15 05:05:00|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.4|1294.2|14
1631682600000|2021-09-15 05:10:00|1295.7|1294.5|1296|1294.8|1296.1|1294.9|1295.7|1294.5|12
1631682900000|2021-09-15 05:15:00|1296.2|1295|1295.2|1294|1296.6|1295.4|1295.2|1294|52
1631683200000|2021-09-15 05:20:00|1295.4|1294.2|1295.1|1293.9|1295.7|1294.5|1295.1|1293.9|14
1631683500000|2021-09-15 05:25:00|1295|1293.8|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|15
1631683800000|2021-09-15 05:30:00|1294.8|1293.6|1295.9|1294.7|1296.4|1295.2|1294.7|1293.5|101
1631684100000|2021-09-15 05:35:00|1295.7|1294.5|1295.2|1294|1295.9|1294.7|1295.1|1293.9|9
1631684400000|2021-09-15 05:40:00|1295.4|1294.2|1295.1|1293.9|1295.9|1294.7|1295|1293.8|17
1631684700000|2021-09-15 05:45:00|1295.4|1294.2|1294.9|1293.7|1295.4|1294.2|1294.9|1293.7|16
1631685000000|2021-09-15 05:50:00|1295|1293.8|1295.1|1293.9|1295.4|1294.2|1294.9|1293.7|12
1631685300000|2021-09-15 05:55:00|1295|1293.8|1295|1293.8|1295.2|1294|1294.4|1293.2|19
1631685600000|2021-09-15 06:00:00|1295.1|1293.9|1293.8|1292.6|1295.2|1294|1293.7|1292.5|31
1631685900000|2021-09-15 06:05:00|1293.9|1292.7|1294.1|1292.9|1294.3|1293.1|1293.5|1292.3|23
1631686200000|2021-09-15 06:10:00|1293.9|1292.7|1295.4|1294.2|1295.6|1294.4|1293.6|1292.4|79
1631686500000|2021-09-15 06:15:00|1295.6|1294.4|1294.9|1293.7|1295.6|1294.4|1294.9|1293.7|33
1631686800000|2021-09-15 06:20:00|1294.8|1293.6|1295.8|1294.6|1295.9|1294.7|1294.6|1293.4|52
1631687100000|2021-09-15 06:25:00|1295.7|1294.5|1295.9|1294.7|1296|1294.8|1295.5|1294.3|98
1631687400000|2021-09-15 06:30:00|1295.7|1294.5|1295.2|1294|1295.9|1294.7|1295.1|1293.9|55
1631687700000|2021-09-15 06:35:00|1295.1|1293.9|1295.6|1294.4|1295.6|1294.4|1295.1|1293.9|44
1631688000000|2021-09-15 06:40:00|1295.7|1294.5|1296.2|1295|1296.4|1295.2|1295.7|1294.5|55
1631688300000|2021-09-15 06:45:00|1296.3|1295.1|1296.1|1294.9|1296.4|1295.2|1295.9|1294.7|41
1631688600000|2021-09-15 06:50:00|1296.2|1295|1295.6|1294.4|1296.4|1295.2|1295.6|1294.4|54
1631688900000|2021-09-15 06:55:00|1295.7|1294.5|1296.1|1294.9|1296.1|1294.9|1295.7|1294.5|77
1631689200000|2021-09-15 07:00:00|1295.7|1294.5|1295.9|1294.7|1296.4|1295.2|1295.5|1294.3|60
1631689500000|2021-09-15 07:05:00|1295.8|1294.6|1294.4|1293.2|1295.8|1294.6|1293.9|1292.7|71
1631689800000|2021-09-15 07:10:00|1294.3|1293.1|1293.8|1292.6|1294.3|1293.1|1293.6|1292.4|19
1631690100000|2021-09-15 07:15:00|1293.9|1292.7|1294.7|1293.5|1294.8|1293.6|1293.9|1292.7|21
1631690400000|2021-09-15 07:20:00|1295|1293.8|1295.1|1293.9|1295.9|1294.7|1294.9|1293.7|24
1631690700000|2021-09-15 07:25:00|1295|1293.8|1296.6|1295.4|1296.6|1295.4|1294.6|1293.4|152
1631691000000|2021-09-15 07:30:00|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1295.7|1294.5|32
1631691300000|2021-09-15 07:35:00|1296.4|1295.2|1296.6|1295.4|1296.7|1295.5|1295.9|1294.7|94
1631691600000|2021-09-15 07:40:00|1296.5|1295.3|1297.1|1295.9|1297.4|1296.2|1296|1294.8|66
1631691900000|2021-09-15 07:45:00|1296.9|1295.7|1296.3|1295.1|1297.4|1296.2|1296.1|1294.9|102
1631692200000|2021-09-15 07:50:00|1296.2|1295|1295.6|1294.4|1296.4|1295.2|1295.6|1294.4|15
1631692500000|2021-09-15 07:55:00|1295.5|1294.3|1294.6|1293.4|1295.9|1294.7|1294.6|1293.4|48
1631692800000|2021-09-15 08:00:00|1294.4|1293.2|1294.4|1293.2|1294.7|1293.5|1293.8|1292.6|97
1631693100000|2021-09-15 08:05:00|1294.5|1293.3|1295.4|1294.2|1295.4|1294.2|1294.4|1293.2|13
1631693400000|2021-09-15 08:10:00|1295.1|1293.9|1295.3|1294.1|1295.4|1294.2|1294.4|1293.2|38
1631693700000|2021-09-15 08:15:00|1295.4|1294.2|1295.8|1294.6|1296.3|1295.1|1295.4|1294.2|99
1631694000000|2021-09-15 08:20:00|1295.7|1294.5|1296.8|1295.6|1296.9|1295.7|1295.7|1294.5|39
1631694300000|2021-09-15 08:25:00|1296.7|1295.5|1296.5|1295.3|1296.8|1295.6|1296|1294.8|45
1631694600000|2021-09-15 08:30:00|1296.6|1295.4|1295.3|1294.1|1297.2|1296|1295.3|1294.1|49
1631694900000|2021-09-15 08:35:00|1295.2|1294|1295.3|1294.1|1295.6|1294.4|1294.8|1293.6|27
1631695200000|2021-09-15 08:40:00|1295.4|1294.2|1296.2|1295|1296.4|1295.2|1295.4|1294.2|20
1631695500000|2021-09-15 08:45:00|1296.3|1295.1|1296.8|1295.6|1296.9|1295.7|1295.7|1294.5|56
1631695800000|2021-09-15 08:50:00|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.6|1295.4|44
1631696100000|2021-09-15 08:55:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.6|1295.4|52
1631696400000|2021-09-15 09:00:00|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.6|1295.4|15
1631696700000|2021-09-15 09:05:00|1297.2|1296|1298.2|1297|1298.2|1297|1297.2|1296|46
1631697000000|2021-09-15 09:10:00|1298.1|1296.9|1297.6|1296.4|1298.2|1297|1297.6|1296.4|95
1631697300000|2021-09-15 09:15:00|1297.5|1296.3|1297.9|1296.7|1298.2|1297|1297.1|1295.9|66
1631697600000|2021-09-15 09:20:00|1297.8|1296.6|1298|1296.8|1298.1|1296.9|1297.7|1296.5|19
1631697900000|2021-09-15 09:25:00|1298.1|1296.9|1298.4|1297.2|1298.4|1297.2|1297.5|1296.3|56
1631698200000|2021-09-15 09:30:00|1298.3|1297.1|1298.4|1297.2|1299|1297.8|1297.8|1296.6|128
1631698500000|2021-09-15 09:35:00|1298.5|1297.3|1297.6|1296.4|1298.5|1297.3|1297.1|1295.9|46
1631698800000|2021-09-15 09:40:00|1297.4|1296.2|1298.4|1297.2|1298.4|1297.2|1297.4|1296.2|66
1631699100000|2021-09-15 09:45:00|1298.6|1297.4|1298.4|1297.2|1299.1|1297.9|1298.4|1297.2|66
1631699400000|2021-09-15 09:50:00|1298.5|1297.3|1298.6|1297.4|1299|1297.8|1298.3|1297.1|48
1631699700000|2021-09-15 09:55:00|1298.5|1297.3|1298.8|1297.6|1299|1297.8|1298.4|1297.2|27
1631700000000|2021-09-15 10:00:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.4|1297.2|42
1631700300000|2021-09-15 10:05:00|1299.2|1298|1298.6|1297.4|1299.5|1298.3|1298.6|1297.4|80
1631700600000|2021-09-15 10:10:00|1298.9|1297.7|1298.6|1297.4|1299|1297.8|1298.4|1297.2|39
1631700900000|2021-09-15 10:15:00|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298|1296.8|63
1631701200000|2021-09-15 10:20:00|1298.5|1297.3|1298.1|1296.9|1298.6|1297.4|1297.6|1296.4|43
1631701500000|2021-09-15 10:25:00|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.1|1295.9|28
1631701800000|2021-09-15 10:30:00|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.5|1296.3|21
1631702100000|2021-09-15 10:35:00|1297.7|1296.5|1297.6|1296.4|1297.9|1296.7|1297.4|1296.2|28
1631702400000|2021-09-15 10:40:00|1297.4|1296.2|1296.8|1295.6|1297.6|1296.4|1296.8|1295.6|37
1631702700000|2021-09-15 10:45:00|1296.6|1295.4|1296.4|1295.2|1296.8|1295.6|1296.2|1295|146
1631703000000|2021-09-15 10:50:00|1296.3|1295.1|1296.6|1295.4|1296.8|1295.6|1296.1|1294.9|25
1631703300000|2021-09-15 10:55:00|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|7
1631703600000|2021-09-15 11:00:00|1296.7|1295.5|1295.7|1294.5|1296.7|1295.5|1295.4|1294.2|71
1631703900000|2021-09-15 11:05:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295|1293.8|59
1631704200000|2021-09-15 11:10:00|1295.3|1294.1|1295.6|1294.4|1295.9|1294.7|1295.3|1294.1|37
1631704500000|2021-09-15 11:15:00|1295.4|1294.2|1295.8|1294.6|1295.9|1294.7|1295.1|1293.9|37
1631704800000|2021-09-15 11:20:00|1295.9|1294.7|1295.9|1294.7|1296.3|1295.1|1295.7|1294.5|27
1631705100000|2021-09-15 11:25:00|1295.8|1294.6|1297.6|1296.4|1297.6|1296.4|1295.6|1294.4|85
1631705400000|2021-09-15 11:30:00|1297.4|1296.2|1298.6|1297.4|1298.6|1297.4|1297.2|1296|142
1631705700000|2021-09-15 11:35:00|1298.4|1297.2|1296.6|1295.4|1298.4|1297.2|1296.6|1295.4|180
1631706000000|2021-09-15 11:40:00|1296.7|1295.5|1297|1295.8|1297.2|1296|1296.7|1295.5|227
1631706300000|2021-09-15 11:45:00|1297.1|1295.9|1296.1|1294.9|1297.1|1295.9|1296.1|1294.9|53
1631706600000|2021-09-15 11:50:00|1296.2|1295|1296.5|1295.3|1297.1|1295.9|1296.1|1294.9|52
1631706900000|2021-09-15 11:55:00|1296.4|1295.2|1297.6|1296.4|1297.9|1296.7|1296.3|1295.1|232
1631707200000|2021-09-15 12:00:00|1297.3|1296.1|1297.2|1296|1298.1|1296.9|1297.1|1295.9|342
1631707500000|2021-09-15 12:05:00|1297.1|1295.9|1297.3|1296.1|1297.6|1296.4|1296.6|1295.4|54
1631707800000|2021-09-15 12:10:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1295.8|1294.6|90
1631708100000|2021-09-15 12:15:00|1297.1|1295.9|1296.1|1294.9|1297.3|1296.1|1295.9|1294.7|29
1631708400000|2021-09-15 12:20:00|1296|1294.8|1295.1|1293.9|1296.1|1294.9|1295.1|1293.9|115
1631708700000|2021-09-15 12:25:00|1295|1293.8|1295.3|1294.1|1295.9|1294.7|1295|1293.8|174
1631709000000|2021-09-15 12:30:00|1295.4|1294.2|1296.1|1294.9|1296.3|1295.1|1295.3|1294.1|151
1631709300000|2021-09-15 12:35:00|1296.2|1295|1295.8|1294.6|1296.8|1295.6|1295.6|1294.4|137
1631709600000|2021-09-15 12:40:00|1295.6|1294.4|1297.1|1295.9|1297.6|1296.4|1295.6|1294.4|163
1631712600000|2021-09-15 13:30:00|1292.3|1291.1|1288.9|1287.7|1294.1|1292.9|1288.3|1287.1|4035
1631712900000|2021-09-15 13:35:00|1289|1287.8|1284.8|1283.6|1289.1|1287.9|1284.7|1283.5|3437
1631713200000|2021-09-15 13:40:00|1285|1283.8|1289.3|1288.1|1289.4|1288.2|1282.8|1281.6|2048
1631713500000|2021-09-15 13:45:00|1289.4|1288.2|1293.6|1292.4|1294.1|1292.9|1287.8|1286.6|1390
1631713800000|2021-09-15 13:50:00|1293.2|1292|1293.6|1292.4|1294.1|1292.9|1291.8|1290.6|880
1631714100000|2021-09-15 13:55:00|1293.3|1292.1|1292.6|1291.4|1293.5|1292.3|1291.5|1290.3|541
1631714400000|2021-09-15 14:00:00|1292.8|1291.6|1295|1293.8|1295.3|1294.1|1292.8|1291.6|819
1631714700000|2021-09-15 14:05:00|1295.1|1293.9|1293.5|1292.3|1295.6|1294.4|1292.4|1291.2|939
1631715000000|2021-09-15 14:10:00|1293.6|1292.4|1293.9|1292.7|1294.4|1293.2|1292.7|1291.5|670
1631715300000|2021-09-15 14:15:00|1294|1292.8|1294.9|1293.7|1296|1294.8|1293.5|1292.3|470
1631715600000|2021-09-15 14:20:00|1294.7|1293.5|1296.3|1295.1|1296.4|1295.2|1294.6|1293.4|604
1631715900000|2021-09-15 14:25:00|1296.2|1295|1295.6|1294.4|1296.9|1295.7|1294.9|1293.7|500
1631716200000|2021-09-15 14:30:00|1295.5|1294.3|1293.4|1292.2|1296.8|1295.6|1293.2|1292|357
1631716500000|2021-09-15 14:35:00|1293.6|1292.4|1293.8|1292.6|1294.6|1293.4|1293|1291.8|404
1631716800000|2021-09-15 14:40:00|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293|1291.8|311
1631717100000|2021-09-15 14:45:00|1293.9|1292.7|1296.4|1295.2|1296.9|1295.7|1293.6|1292.4|729
1631717400000|2021-09-15 14:50:00|1296.5|1295.3|1295.9|1294.7|1298.3|1297.1|1295.8|1294.6|743
1631717700000|2021-09-15 14:55:00|1296|1294.8|1295.6|1294.4|1296.4|1295.2|1295.3|1294.1|218
1631718000000|2021-09-15 15:00:00|1295.9|1294.7|1294.2|1293|1295.9|1294.7|1293.8|1292.6|406
1631718300000|2021-09-15 15:05:00|1294.4|1293.2|1292.4|1291.2|1294.5|1293.3|1291.8|1290.6|489
1631718600000|2021-09-15 15:10:00|1292.6|1291.4|1293.8|1292.6|1294.1|1292.9|1292.1|1290.9|229
1631718900000|2021-09-15 15:15:00|1293.9|1292.7|1292.1|1290.9|1294.1|1292.9|1291.9|1290.7|288
1631719200000|2021-09-15 15:20:00|1292.4|1291.2|1293.9|1292.7|1294.2|1293|1291.3|1290.1|320
1631719500000|2021-09-15 15:25:00|1294.1|1292.9|1293.3|1292.1|1294.4|1293.2|1292.6|1291.4|178
1631719800000|2021-09-15 15:30:00|1293.1|1291.9|1293.6|1292.4|1294.1|1292.9|1293.1|1291.9|135
1631720100000|2021-09-15 15:35:00|1293.8|1292.6|1295|1293.8|1295.6|1294.4|1293.8|1292.6|510
1631720400000|2021-09-15 15:40:00|1294.9|1293.7|1296|1294.8|1296.4|1295.2|1294.9|1293.7|438
1631720700000|2021-09-15 15:45:00|1295.9|1294.7|1295.1|1293.9|1296|1294.8|1294.9|1293.7|195
1631721000000|2021-09-15 15:50:00|1295.2|1294|1296.2|1295|1296.7|1295.5|1294.1|1292.9|366
1631721300000|2021-09-15 15:55:00|1296.4|1295.2|1296.9|1295.7|1297.5|1296.3|1296.2|1295|236
1631721600000|2021-09-15 16:00:00|1297|1295.8|1294.1|1292.9|1297.1|1295.9|1293.9|1292.7|320
1631721900000|2021-09-15 16:05:00|1294.3|1293.1|1294.6|1293.4|1295|1293.8|1293.7|1292.5|171
1631722200000|2021-09-15 16:10:00|1294.5|1293.3|1296.4|1295.2|1297.1|1295.9|1294.1|1292.9|329
1631722500000|2021-09-15 16:15:00|1296.6|1295.4|1299.7|1298.5|1300.3|1299.1|1296.4|1295.2|825
1631722800000|2021-09-15 16:20:00|1300|1298.8|1298.3|1297.1|1300.1|1298.9|1298.3|1297.1|535
1631723100000|2021-09-15 16:25:00|1298.4|1297.2|1297.8|1296.6|1298.9|1297.7|1297.1|1295.9|296
1631723400000|2021-09-15 16:30:00|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.4|1296.2|240
1631723700000|2021-09-15 16:35:00|1298.1|1296.9|1298.6|1297.4|1298.6|1297.4|1297.4|1296.2|232
1631724000000|2021-09-15 16:40:00|1298.4|1297.2|1297.1|1295.9|1298.6|1297.4|1296.4|1295.2|209
1631724300000|2021-09-15 16:45:00|1297.2|1296|1297.8|1296.6|1298.3|1297.1|1297.2|1296|168
1631724600000|2021-09-15 16:50:00|1297.9|1296.7|1299.1|1297.9|1299.1|1297.9|1297.6|1296.4|293
1631724900000|2021-09-15 16:55:00|1299.2|1298|1299.2|1298|1300.2|1299|1298.9|1297.7|419
1631725200000|2021-09-15 17:00:00|1299.1|1297.9|1298.7|1297.5|1299.2|1298|1298.1|1296.9|291
1631725500000|2021-09-15 17:05:00|1298.8|1297.6|1298.5|1297.3|1299.2|1298|1298.2|1297|145
1631725800000|2021-09-15 17:10:00|1298.6|1297.4|1299.9|1298.7|1299.9|1298.7|1298.6|1297.4|289
1631726100000|2021-09-15 17:15:00|1300|1298.8|1300.7|1299.5|1301.1|1299.9|1300|1298.8|1446
1631726400000|2021-09-15 17:20:00|1300.6|1299.4|1301|1299.8|1301.2|1300|1300.4|1299.2|421
1631726700000|2021-09-15 17:25:00|1301.1|1299.9|1298.8|1297.6|1301.1|1299.9|1298.5|1297.3|586
1631727000000|2021-09-15 17:30:00|1298.6|1297.4|1299.8|1298.6|1299.9|1298.7|1298.6|1297.4|253
1631727300000|2021-09-15 17:35:00|1299.9|1298.7|1299.8|1298.6|1300.3|1299.1|1299.7|1298.5|262
1631727600000|2021-09-15 17:40:00|1299.9|1298.7|1299.3|1298.1|1300.7|1299.5|1299.3|1298.1|293
1631727900000|2021-09-15 17:45:00|1299.4|1298.2|1300.6|1299.4|1300.7|1299.5|1299.3|1298.1|352
1631728200000|2021-09-15 17:50:00|1300.4|1299.2|1299.1|1297.9|1300.6|1299.4|1298.6|1297.4|352
1631728500000|2021-09-15 17:55:00|1299|1297.8|1299.2|1298|1299.6|1298.4|1298.8|1297.6|289
1631728800000|2021-09-15 18:00:00|1299.1|1297.9|1298.8|1297.6|1299.9|1298.7|1298.6|1297.4|272
1631729100000|2021-09-15 18:05:00|1298.7|1297.5|1300.6|1299.4|1301.4|1300.2|1298.7|1297.5|1180
1631729400000|2021-09-15 18:10:00|1300.7|1299.5|1301.8|1300.6|1301.9|1300.7|1299.6|1298.4|2459
1631729700000|2021-09-15 18:15:00|1301.9|1300.7|1302.3|1301.1|1302.4|1301.2|1301.1|1299.9|831
1631750400000|2021-09-16 00:00:00|1304.3|1303.1|1304.8|1303.6|1305.3|1304.1|1301.8|1300.6|532
1631750700000|2021-09-16 00:05:00|1304.9|1303.7|1304.4|1303.2|1305.4|1304.2|1304|1302.8|378
1631751000000|2021-09-16 00:10:00|1303.9|1302.7|1304.7|1303.5|1304.8|1303.6|1303.9|1302.7|102
1631751300000|2021-09-16 00:15:00|1304.8|1303.6|1304.2|1303|1305|1303.8|1304.2|1303|33
1631751600000|2021-09-16 00:20:00|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.8|1302.6|21
1631751900000|2021-09-16 00:25:00|1303.9|1302.7|1304.2|1303|1304.4|1303.2|1303.9|1302.7|23
1631752200000|2021-09-16 00:30:00|1304|1302.8|1303.7|1302.5|1304|1302.8|1303.2|1302|59
1631752500000|2021-09-16 00:35:00|1303.6|1302.4|1303.4|1302.2|1303.8|1302.6|1303.2|1302|37
1631752800000|2021-09-16 00:40:00|1303.7|1302.5|1303.9|1302.7|1304|1302.8|1303.4|1302.2|21
1631753100000|2021-09-16 00:45:00|1304|1302.8|1303|1301.8|1304|1302.8|1303|1301.8|29
1631753400000|2021-09-16 00:50:00|1303.1|1301.9|1304.5|1303.3|1304.8|1303.6|1303|1301.8|60
1631753700000|2021-09-16 00:55:00|1304.4|1303.2|1304|1302.8|1304.4|1303.2|1303.7|1302.5|31
1631754000000|2021-09-16 01:00:00|1303.9|1302.7|1302.2|1301|1304|1302.8|1301.8|1300.6|122
1631754300000|2021-09-16 01:05:00|1302.1|1300.9|1302|1300.8|1302.7|1301.5|1302|1300.8|43
1631754600000|2021-09-16 01:10:00|1302.1|1300.9|1302.3|1301.1|1302.4|1301.2|1301.8|1300.6|54
1631754900000|2021-09-16 01:15:00|1302.4|1301.2|1304.3|1303.1|1304.3|1303.1|1302.2|1301|54
1631755200000|2021-09-16 01:20:00|1304.2|1303|1304.9|1303.7|1305.3|1304.1|1304.2|1303|127
1631755500000|2021-09-16 01:25:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.8|1303.6|80
1631755800000|2021-09-16 01:30:00|1305|1303.8|1306.2|1305|1307.1|1305.9|1305|1303.8|105
1631756100000|2021-09-16 01:35:00|1306.3|1305.1|1306.1|1304.9|1306.5|1305.3|1305.8|1304.6|43
1631756400000|2021-09-16 01:40:00|1306.2|1305|1306.3|1305.1|1306.5|1305.3|1305.9|1304.7|22
1631756700000|2021-09-16 01:45:00|1306.4|1305.2|1308.2|1307|1308.2|1307|1306.2|1305|234
1631757000000|2021-09-16 01:50:00|1308.3|1307.1|1307.9|1306.7|1308.5|1307.3|1307.7|1306.5|364
1631757300000|2021-09-16 01:55:00|1307.8|1306.6|1307.3|1306.1|1308.4|1307.2|1306.8|1305.6|353
1631757600000|2021-09-16 02:00:00|1307.4|1306.2|1307.4|1306.2|1307.7|1306.5|1307.1|1305.9|83
1631757900000|2021-09-16 02:05:00|1307.3|1306.1|1305.8|1304.6|1307.4|1306.2|1305.8|1304.6|117
1631758200000|2021-09-16 02:10:00|1305.7|1304.5|1305.4|1304.2|1305.8|1304.6|1304.9|1303.7|56
1631758500000|2021-09-16 02:15:00|1305.6|1304.4|1304.4|1303.2|1305.6|1304.4|1304.3|1303.1|44
1631758800000|2021-09-16 02:20:00|1304.3|1303.1|1304.2|1303|1304.4|1303.2|1304.2|1303|14
1631759100000|2021-09-16 02:25:00|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1303.6|1302.4|23
1631759400000|2021-09-16 02:30:00|1304|1302.8|1303.3|1302.1|1304.4|1303.2|1303|1301.8|20
1631759700000|2021-09-16 02:35:00|1303.2|1302|1303.3|1302.1|1303.5|1302.3|1303.2|1302|27
1631760000000|2021-09-16 02:40:00|1303.2|1302|1304.2|1303|1304.2|1303|1303.2|1302|89
1631760300000|2021-09-16 02:45:00|1304.1|1302.9|1303.7|1302.5|1304.2|1303|1303.4|1302.2|95
1631760600000|2021-09-16 02:50:00|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.1|1301.9|27
1631760900000|2021-09-16 02:55:00|1304|1302.8|1303.5|1302.3|1304|1302.8|1303.5|1302.3|5
1631761200000|2021-09-16 03:00:00|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.1|1301.9|24
1631761500000|2021-09-16 03:05:00|1303.6|1302.4|1303.4|1302.2|1303.9|1302.7|1303.4|1302.2|26
1631761800000|2021-09-16 03:10:00|1303.3|1302.1|1302.4|1301.2|1303.4|1302.2|1302.2|1301|52
1631762100000|2021-09-16 03:15:00|1302.3|1301.1|1302.5|1301.3|1302.9|1301.7|1302.3|1301.1|40
1631762400000|2021-09-16 03:20:00|1302.4|1301.2|1302.6|1301.4|1302.7|1301.5|1302.1|1300.9|15
1631762700000|2021-09-16 03:25:00|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|9
1631763000000|2021-09-16 03:30:00|1302.5|1301.3|1302.1|1300.9|1302.7|1301.5|1302.1|1300.9|23
1631763300000|2021-09-16 03:35:00|1302.2|1301|1302.2|1301|1302.4|1301.2|1302.2|1301|7
1631763600000|2021-09-16 03:40:00|1302.3|1301.1|1302.2|1301|1302.4|1301.2|1302.2|1301|10
1631763900000|2021-09-16 03:45:00|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|4
1631764200000|2021-09-16 03:50:00|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1302|1300.8|9
1631764500000|2021-09-16 03:55:00|1302|1300.8|1302.1|1300.9|1302.2|1301|1302|1300.8|3
1631764800000|2021-09-16 04:00:00|1302.2|1301|1302.2|1301|1302.4|1301.2|1302.2|1301|5
1631765100000|2021-09-16 04:05:00|1302.1|1300.9|1302.2|1301|1302.3|1301.1|1302.1|1300.9|2
1631765400000|2021-09-16 04:10:00|1302.1|1300.9|1302.2|1301|1302.4|1301.2|1302.1|1300.9|2
1631765700000|2021-09-16 04:15:00|1302.3|1301.1|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|2
1631766000000|2021-09-16 04:20:00|1302.2|1301|1302.1|1300.9|1302.3|1301.1|1301.9|1300.7|18
1631766300000|2021-09-16 04:25:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1301.9|1300.7|7
1631766600000|2021-09-16 04:30:00|1302|1300.8|1301.9|1300.7|1302.2|1301|1301.9|1300.7|3
1631766900000|2021-09-16 04:35:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|3
1631767200000|2021-09-16 04:40:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631767500000|2021-09-16 04:45:00|1302.4|1301.2|1303|1301.8|1303.1|1301.9|1302.4|1301.2|8
1631767800000|2021-09-16 04:50:00|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.7|1301.5|11
1631768100000|2021-09-16 04:55:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631768400000|2021-09-16 05:00:00|1302.7|1301.5|1302.2|1301|1302.7|1301.5|1302.2|1301|4
1631768700000|2021-09-16 05:05:00|||||||||2
1631769000000|2021-09-16 05:10:00|1302|1300.8|1301.8|1300.6|1302|1300.8|1301.6|1300.4|38
1631769300000|2021-09-16 05:15:00|1301.9|1300.7|1301.9|1300.7|1302.1|1300.9|1301.8|1300.6|16
1631769600000|2021-09-16 05:20:00|1301.8|1300.6|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|10
1631769900000|2021-09-16 05:25:00|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|24
1631770200000|2021-09-16 05:30:00|1300.9|1299.7|1300.6|1299.4|1301.1|1299.9|1300.2|1299|104
1631770500000|2021-09-16 05:35:00|1300.5|1299.3|1300.6|1299.4|1300.7|1299.5|1300.2|1299|19
1631770800000|2021-09-16 05:40:00|1300.5|1299.3|1300.4|1299.2|1300.7|1299.5|1299.9|1298.7|48
1631771100000|2021-09-16 05:45:00|1300.6|1299.4|1301.7|1300.5|1301.8|1300.6|1300.4|1299.2|36
1631771400000|2021-09-16 05:50:00|1301.8|1300.6|1301.2|1300|1302.2|1301|1300.8|1299.6|38
1631771700000|2021-09-16 05:55:00|1301.4|1300.2|1301.4|1300.2|1301.7|1300.5|1301.2|1300|24
1631772000000|2021-09-16 06:00:00|1301.7|1300.5|1301.1|1299.9|1301.7|1300.5|1300.7|1299.5|28
1631772300000|2021-09-16 06:05:00|1301|1299.8|1300.9|1299.7|1301.5|1300.3|1300.7|1299.5|14
1631772600000|2021-09-16 06:10:00|1300.8|1299.6|1300.2|1299|1300.9|1299.7|1300|1298.8|41
1631772900000|2021-09-16 06:15:00|1300.1|1298.9|1300.2|1299|1300.4|1299.2|1299.9|1298.7|24
1631773200000|2021-09-16 06:20:00|1300.4|1299.2|1302.4|1301.2|1302.8|1301.6|1300.3|1299.1|71
1631773500000|2021-09-16 06:25:00|1302.3|1301.1|1303.7|1302.5|1303.7|1302.5|1302.3|1301.1|97
1631773800000|2021-09-16 06:30:00|1303.5|1302.3|1302.4|1301.2|1303.7|1302.5|1302.3|1301.1|29
1631774100000|2021-09-16 06:35:00|1302.8|1301.6|1303.5|1302.3|1303.7|1302.5|1302.8|1301.6|55
1631774400000|2021-09-16 06:40:00|1303.4|1302.2|1305|1303.8|1305.8|1304.6|1303.3|1302.1|147
1631774700000|2021-09-16 06:45:00|1304.7|1303.5|1305.7|1304.5|1306.9|1305.7|1304.6|1303.4|240
1631775000000|2021-09-16 06:50:00|1305.5|1304.3|1305.5|1304.3|1305.8|1304.6|1304.4|1303.2|87
1631775300000|2021-09-16 06:55:00|1305.4|1304.2|1304.7|1303.5|1305.5|1304.3|1304.4|1303.2|97
1631775600000|2021-09-16 07:00:00|1304.6|1303.4|1305.2|1304|1305.5|1304.3|1304.2|1303|61
1631775900000|2021-09-16 07:05:00|1305.3|1304.1|1304.3|1303.1|1305.4|1304.2|1304.3|1303.1|24
1631776200000|2021-09-16 07:10:00|1304.2|1303|1304.2|1303|1304.9|1303.7|1304.2|1303|58
1631776500000|2021-09-16 07:15:00|1304.1|1302.9|1304.4|1303.2|1304.4|1303.2|1303.9|1302.7|11
1631776800000|2021-09-16 07:20:00|1304.8|1303.6|1305.2|1304|1305.4|1304.2|1304.7|1303.5|29
1631777100000|2021-09-16 07:25:00|1305.1|1303.9|1303.9|1302.7|1305.1|1303.9|1303.9|1302.7|7
1631777400000|2021-09-16 07:30:00|1304.5|1303.3|1304.2|1303|1304.8|1303.6|1304.1|1302.9|22
1631777700000|2021-09-16 07:35:00|1304.1|1302.9|1303.2|1302|1304.6|1303.4|1303|1301.8|48
1631778000000|2021-09-16 07:40:00|1303.1|1301.9|1304.5|1303.3|1304.5|1303.3|1302.8|1301.6|69
1631778300000|2021-09-16 07:45:00|1304.7|1303.5|1304.7|1303.5|1305.5|1304.3|1304.7|1303.5|12
1631778600000|2021-09-16 07:50:00|1304.5|1303.3|1303.4|1302.2|1304.7|1303.5|1303.4|1302.2|20
1631778900000|2021-09-16 07:55:00|1303.2|1302|1304.2|1303|1304.4|1303.2|1303.2|1302|18
1631779200000|2021-09-16 08:00:00|1303.9|1302.7|1304.2|1303|1304.4|1303.2|1303.7|1302.5|20
1631779500000|2021-09-16 08:05:00|1304.3|1303.1|1305.7|1304.5|1305.8|1304.6|1304.2|1303|65
1631779800000|2021-09-16 08:10:00|1305.4|1304.2|1305.9|1304.7|1306.2|1305|1305.3|1304.1|29
1631780100000|2021-09-16 08:15:00|1306|1304.8|1307.2|1306|1307.4|1306.2|1305.9|1304.7|83
1631780400000|2021-09-16 08:20:00|1307.1|1305.9|1306.9|1305.7|1307.4|1306.2|1306.1|1304.9|74
1631780700000|2021-09-16 08:25:00|1306.8|1305.6|1306.5|1305.3|1306.9|1305.7|1306.4|1305.2|34
1631781000000|2021-09-16 08:30:00|1306.4|1305.2|1306|1304.8|1306.4|1305.2|1305.2|1304|49
1631781300000|2021-09-16 08:35:00|1305.7|1304.5|1306.1|1304.9|1306.4|1305.2|1305.7|1304.5|78
1631781600000|2021-09-16 08:40:00|1306.2|1305|1308.2|1307|1308.2|1307|1306.2|1305|83
1631781900000|2021-09-16 08:45:00|1307.9|1306.7|1307.2|1306|1308.1|1306.9|1306.8|1305.6|43
1631782200000|2021-09-16 08:50:00|1307|1305.8|1306.9|1305.7|1307.4|1306.2|1306.8|1305.6|45
1631782500000|2021-09-16 08:55:00|1306.8|1305.6|1307.3|1306.1|1307.4|1306.2|1306.7|1305.5|10
1631782800000|2021-09-16 09:00:00|1307.2|1306|1308.2|1307|1308.3|1307.1|1306.9|1305.7|85
1631783100000|2021-09-16 09:05:00|1308.1|1306.9|1308|1306.8|1308.5|1307.3|1307.7|1306.5|85
1631783400000|2021-09-16 09:10:00|1307.9|1306.7|1308|1306.8|1308.5|1307.3|1307.7|1306.5|43
1631783700000|2021-09-16 09:15:00|1308.1|1306.9|1308.4|1307.2|1309|1307.8|1307.7|1306.5|106
1631784000000|2021-09-16 09:20:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|12
1631784300000|2021-09-16 09:25:00|1308.2|1307|1308.5|1307.3|1308.5|1307.3|1308|1306.8|36
1631784600000|2021-09-16 09:30:00|1308.4|1307.2|1307.9|1306.7|1308.4|1307.2|1307.8|1306.6|39
1631784900000|2021-09-16 09:35:00|1307.8|1306.6|1308|1306.8|1308.2|1307|1307.5|1306.3|47
1631785200000|2021-09-16 09:40:00|1308.1|1306.9|1308.6|1307.4|1308.7|1307.5|1308|1306.8|46
1631785500000|2021-09-16 09:45:00|1308.5|1307.3|1307|1305.8|1308.5|1307.3|1306.9|1305.7|85
1631785800000|2021-09-16 09:50:00|1306.7|1305.5|1307.5|1306.3|1307.5|1306.3|1306.6|1305.4|64
1631786100000|2021-09-16 09:55:00|1307|1305.8|1307|1305.8|1307.2|1306|1306.5|1305.3|55
1631786400000|2021-09-16 10:00:00|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.5|1305.3|77
1631786700000|2021-09-16 10:05:00|1307.2|1306|1306.7|1305.5|1307.4|1306.2|1306.5|1305.3|40
1631787000000|2021-09-16 10:10:00|1306.8|1305.6|1306.7|1305.5|1307.5|1306.3|1306.7|1305.5|30
1631787300000|2021-09-16 10:15:00|1306.6|1305.4|1306|1304.8|1306.6|1305.4|1305.7|1304.5|78
1631787600000|2021-09-16 10:20:00|1306.1|1304.9|1306|1304.8|1306.5|1305.3|1306|1304.8|22
1631787900000|2021-09-16 10:25:00|1306.2|1305|1305.7|1304.5|1306.2|1305|1305.7|1304.5|36
1631788200000|2021-09-16 10:30:00|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.5|1304.3|17
1631788500000|2021-09-16 10:35:00|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|24
1631788800000|2021-09-16 10:40:00|1305.2|1304|1304.3|1303.1|1305.2|1304|1304.2|1303|43
1631789100000|2021-09-16 10:45:00|1304.5|1303.3|1304.4|1303.2|1304.9|1303.7|1304.3|1303.1|30
1631789400000|2021-09-16 10:50:00|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|10
1631789700000|2021-09-16 10:55:00|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|7
1631790000000|2021-09-16 11:00:00|1304.4|1303.2|1305|1303.8|1305.2|1304|1304.3|1303.1|45
1631790300000|2021-09-16 11:05:00|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.6|1303.4|27
1631790600000|2021-09-16 11:10:00|1305|1303.8|1305.3|1304.1|1305.5|1304.3|1304.9|1303.7|26
1631790900000|2021-09-16 11:15:00|1305.5|1304.3|1305.5|1304.3|1306.2|1305|1305.2|1304|36
1631791200000|2021-09-16 11:20:00|1305.4|1304.2|1304.7|1303.5|1305.7|1304.5|1304.4|1303.2|51
1631791500000|2021-09-16 11:25:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.6|1303.4|24
1631791800000|2021-09-16 11:30:00|1305|1303.8|1306|1304.8|1306.2|1305|1304.9|1303.7|51
1631792100000|2021-09-16 11:35:00|1306.1|1304.9|1306.2|1305|1306.6|1305.4|1306|1304.8|30
1631792400000|2021-09-16 11:40:00|1306.3|1305.1|1307|1305.8|1307|1305.8|1306.2|1305|45
1631792700000|2021-09-16 11:45:00|1307.2|1306|1307.7|1306.5|1308|1306.8|1307|1305.8|84
1631793000000|2021-09-16 11:50:00|1307.6|1306.4|1307.5|1306.3|1307.8|1306.6|1307.2|1306|32
1631793300000|2021-09-16 11:55:00|1307.6|1306.4|1308.3|1307.1|1308.5|1307.3|1307.5|1306.3|95
1631793600000|2021-09-16 12:00:00|1308.4|1307.2|1308.3|1307.1|1308.8|1307.6|1308.3|1307.1|134
1631793900000|2021-09-16 12:05:00|1308.5|1307.3|1308.2|1307|1308.5|1307.3|1307.6|1306.4|82
1631794200000|2021-09-16 12:10:00|1308.1|1306.9|1308.3|1307.1|1308.4|1307.2|1307.8|1306.6|106
1631794500000|2021-09-16 12:15:00|1308.4|1307.2|1307.1|1305.9|1308.4|1307.2|1306.9|1305.7|225
1631794800000|2021-09-16 12:20:00|1306.9|1305.7|1306.8|1305.6|1307.2|1306|1306.6|1305.4|305
1631795100000|2021-09-16 12:25:00|1306.7|1305.5|1306.7|1305.5|1307|1305.8|1306|1304.8|285
1631795400000|2021-09-16 12:30:00|1306.8|1305.6|1305.4|1304.2|1307|1305.8|1305.2|1304|189
1631795700000|2021-09-16 12:35:00|1305.3|1304.1|1304.9|1303.7|1305.6|1304.4|1304.6|1303.4|283
1631796000000|2021-09-16 12:40:00|1305|1303.8|1303.9|1302.7|1305.1|1303.9|1303.8|1302.6|207
1631799000000|2021-09-16 13:30:00|1304.1|1302.9|1313.4|1312.2|1313.4|1312.2|1304|1302.8|2793
1631799300000|2021-09-16 13:35:00|1313.8|1312.6|1310.7|1309.5|1314.5|1313.3|1310.3|1309.1|1756
1631799600000|2021-09-16 13:40:00|1310.9|1309.7|1307.7|1306.5|1311.7|1310.5|1307.6|1306.4|1124
1631799900000|2021-09-16 13:45:00|1307.6|1306.4|1303|1301.8|1309.4|1308.2|1302.6|1301.4|1741
1631800200000|2021-09-16 13:50:00|1303.2|1302|1304.2|1303|1306.5|1305.3|1303.2|1302|1020
1631800500000|2021-09-16 13:55:00|1304|1302.8|1305|1303.8|1306.2|1305|1302.7|1301.5|627
1631800800000|2021-09-16 14:00:00|1305.2|1304|1302.5|1301.3|1306|1304.8|1302|1300.8|549
1631801100000|2021-09-16 14:05:00|1302.4|1301.2|1300.7|1299.5|1303.2|1302|1298|1296.8|1498
1631801400000|2021-09-16 14:10:00|1300.5|1299.3|1301.8|1300.6|1303.5|1302.3|1300|1298.8|564
1631801700000|2021-09-16 14:15:00|1301.7|1300.5|1303.2|1302|1303.2|1302|1301.5|1300.3|442
1631802000000|2021-09-16 14:20:00|1303.7|1302.5|1303.7|1302.5|1304.4|1303.2|1302.8|1301.6|373
1631802300000|2021-09-16 14:25:00|1303.9|1302.7|1304.2|1303|1305.5|1304.3|1303.6|1302.4|766
1631802600000|2021-09-16 14:30:00|1304.3|1303.1|1304.2|1303|1305.2|1304|1303.6|1302.4|585
1631802900000|2021-09-16 14:35:00|1304.3|1303.1|1303.7|1302.5|1304.3|1303.1|1302.9|1301.7|370
1631803200000|2021-09-16 14:40:00|1303.8|1302.6|1302.6|1301.4|1304.3|1303.1|1302.3|1301.1|321
1631803500000|2021-09-16 14:45:00|1302.7|1301.5|1302.5|1301.3|1304|1302.8|1302|1300.8|361
1631803800000|2021-09-16 14:50:00|1302.6|1301.4|1302.7|1301.5|1303.4|1302.2|1302.2|1301|171
1631804100000|2021-09-16 14:55:00|1302.6|1301.4|1301.5|1300.3|1302.9|1301.7|1301.3|1300.1|598
1631804400000|2021-09-16 15:00:00|1301.4|1300.2|1300.5|1299.3|1301.5|1300.3|1299.9|1298.7|412
1631804700000|2021-09-16 15:05:00|1300.3|1299.1|1300.5|1299.3|1301|1299.8|1300.1|1298.9|260
1631805000000|2021-09-16 15:10:00|1300.3|1299.1|1300.1|1298.9|1301.6|1300.4|1300|1298.8|325
1631805300000|2021-09-16 15:15:00|1300.2|1299|1301.2|1300|1301.5|1300.3|1299.4|1298.2|226
1631805600000|2021-09-16 15:20:00|1301.3|1300.1|1299.5|1298.3|1301.4|1300.2|1299.3|1298.1|701
1631805900000|2021-09-16 15:25:00|1299.6|1298.4|1300.3|1299.1|1300.7|1299.5|1299.3|1298.1|151
1631806200000|2021-09-16 15:30:00|1300.4|1299.2|1298.7|1297.5|1300.6|1299.4|1298.6|1297.4|320
1631806500000|2021-09-16 15:35:00|1298.8|1297.6|1300|1298.8|1300.6|1299.4|1298.6|1297.4|147
1631806800000|2021-09-16 15:40:00|1300.1|1298.9|1301|1299.8|1301|1299.8|1299.2|1298|487
1631807100000|2021-09-16 15:45:00|1301.2|1300|1301.5|1300.3|1301.7|1300.5|1301|1299.8|339
1631807400000|2021-09-16 15:50:00|1301.6|1300.4|1301.2|1300|1302.7|1301.5|1300.8|1299.6|266
1631807700000|2021-09-16 15:55:00|1301.3|1300.1|1301.6|1300.4|1301.8|1300.6|1301.2|1300|499
1631808000000|2021-09-16 16:00:00|1301.7|1300.5|1301.8|1300.6|1302.8|1301.6|1301.1|1299.9|249
1631808300000|2021-09-16 16:05:00|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1301.6|1300.4|184
1631808600000|2021-09-16 16:10:00|1302.4|1301.2|1301.8|1300.6|1302.4|1301.2|1301.5|1300.3|195
1631808900000|2021-09-16 16:15:00|1301.6|1300.4|1301.8|1300.6|1302.3|1301.1|1301.1|1299.9|229
1631809200000|2021-09-16 16:20:00|1301.6|1300.4|1300.9|1299.7|1301.6|1300.4|1300.8|1299.6|111
1631809500000|2021-09-16 16:25:00|1300.8|1299.6|1298.6|1297.4|1301.1|1299.9|1298.3|1297.1|691
1631809800000|2021-09-16 16:30:00|1298.5|1297.3|1298.8|1297.6|1299.1|1297.9|1298.3|1297.1|174
1631810100000|2021-09-16 16:35:00|1298.6|1297.4|1299.4|1298.2|1299.6|1298.4|1298.4|1297.2|115
1631810400000|2021-09-16 16:40:00|1299.5|1298.3|1301.1|1299.9|1301.3|1300.1|1299.5|1298.3|153
1631810700000|2021-09-16 16:45:00|1301.2|1300|1300.1|1298.9|1301.2|1300|1299.8|1298.6|187
1631811000000|2021-09-16 16:50:00|1300.2|1299|1299.8|1298.6|1300.3|1299.1|1299.6|1298.4|102
1631811300000|2021-09-16 16:55:00|1299.9|1298.7|1300.3|1299.1|1300.4|1299.2|1299.6|1298.4|130
1631811600000|2021-09-16 17:00:00|1300.2|1299|1300.3|1299.1|1301.6|1300.4|1300.1|1298.9|226
1631811900000|2021-09-16 17:05:00|1300.4|1299.2|1300.1|1298.9|1300.8|1299.6|1300|1298.8|147
1631812200000|2021-09-16 17:10:00|1300.2|1299|1301.6|1300.4|1301.6|1300.4|1300.1|1298.9|207
1631812500000|2021-09-16 17:15:00|1301.7|1300.5|1301.6|1300.4|1301.9|1300.7|1301.1|1299.9|217
1631812800000|2021-09-16 17:20:00|1301.8|1300.6|1300.3|1299.1|1301.9|1300.7|1300|1298.8|383
1631813100000|2021-09-16 17:25:00|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.3|1299.1|169
1631813400000|2021-09-16 17:30:00|1300.7|1299.5|1300.1|1298.9|1300.9|1299.7|1299.6|1298.4|158
1631813700000|2021-09-16 17:35:00|1300.2|1299|1300.6|1299.4|1301.1|1299.9|1300.1|1298.9|120
1631814000000|2021-09-16 17:40:00|1300.7|1299.5|1300.9|1299.7|1301.1|1299.9|1300.5|1299.3|191
1631814300000|2021-09-16 17:45:00|1301|1299.8|1300.6|1299.4|1301|1299.8|1300.6|1299.4|186
1631814600000|2021-09-16 17:50:00|1300.4|1299.2|1301.1|1299.9|1301.2|1300|1300.1|1298.9|201
1631814900000|2021-09-16 17:55:00|1301.2|1300|1300.8|1299.6|1301.2|1300|1300.6|1299.4|251
1631815200000|2021-09-16 18:00:00|1300.7|1299.5|1300.8|1299.6|1301.2|1300|1300.6|1299.4|309
1631815500000|2021-09-16 18:05:00|1300.9|1299.7|1302|1300.8|1302.3|1301.1|1300.8|1299.6|459
1631815800000|2021-09-16 18:10:00|1302.1|1300.9|1303.1|1301.9|1303.1|1301.9|1301.1|1299.9|1405
1631816100000|2021-09-16 18:15:00|1302.7|1301.5|1302.1|1300.9|1303.1|1301.9|1301.6|1300.4|765
1631836800000|2021-09-17 00:00:00|1301.2|1300|1302.5|1301.3|1302.6|1301.4|1300.8|1299.6|199
1631837100000|2021-09-17 00:05:00|1302.6|1301.4|1303.2|1302|1303.2|1302|1302.2|1301|166
1631837400000|2021-09-17 00:10:00|1303.1|1301.9|1302.7|1301.5|1303.6|1302.4|1302.6|1301.4|325
1631837700000|2021-09-17 00:15:00|1302.6|1301.4|1303|1301.8|1303.1|1301.9|1302.3|1301.1|9
1631838000000|2021-09-17 00:20:00|1302.8|1301.6|1303.5|1302.3|1303.6|1302.4|1302.7|1301.5|472
1631838300000|2021-09-17 00:25:00|1303.6|1302.4|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|261
1631838600000|2021-09-17 00:30:00|1303.2|1302|1303.4|1302.2|1303.4|1302.2|1303|1301.8|18
1631838900000|2021-09-17 00:35:00|1303.3|1302.1|1303.4|1302.2|1303.7|1302.5|1303.2|1302|7
1631839200000|2021-09-17 00:40:00|1303.3|1302.1|1303.2|1302|1303.4|1302.2|1303.2|1302|3
1631839500000|2021-09-17 00:45:00|1303.1|1301.9|1303.2|1302|1303.3|1302.1|1303.1|1301.9|3
1631839800000|2021-09-17 00:50:00|1303.4|1302.2|1303.7|1302.5|1303.9|1302.7|1303|1301.8|56
1631840100000|2021-09-17 00:55:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|22
1631840400000|2021-09-17 01:00:00|1303.6|1302.4|1303.2|1302|1304.8|1303.6|1302.9|1301.7|195
1631840700000|2021-09-17 01:05:00|1302.9|1301.7|1303|1301.8|1303.2|1302|1302.4|1301.2|113
1631841000000|2021-09-17 01:10:00|1303.3|1302.1|1302.8|1301.6|1303.6|1302.4|1302.7|1301.5|70
1631841300000|2021-09-17 01:15:00|1302.7|1301.5|1303|1301.8|1303.4|1302.2|1302.7|1301.5|77
1631841600000|2021-09-17 01:20:00|1302.9|1301.7|1302.3|1301.1|1302.9|1301.7|1302.2|1301|15
1631841900000|2021-09-17 01:25:00|1302.2|1301|1301.8|1300.6|1302.2|1301|1301.7|1300.5|34
1631842200000|2021-09-17 01:30:00|1301.7|1300.5|1299.7|1298.5|1301.8|1300.6|1299.4|1298.2|404
1631842500000|2021-09-17 01:35:00|1299.6|1298.4|1300.2|1299|1300.4|1299.2|1299.4|1298.2|22
1631842800000|2021-09-17 01:40:00|1300|1298.8|1299.8|1298.6|1300|1298.8|1299.2|1298|66
1631843100000|2021-09-17 01:45:00|1299.9|1298.7|1298.9|1297.7|1299.9|1298.7|1298.7|1297.5|60
1631843400000|2021-09-17 01:50:00|1298.7|1297.5|1298.1|1296.9|1298.7|1297.5|1298|1296.8|123
1631843700000|2021-09-17 01:55:00|1298|1296.8|1298.6|1297.4|1298.8|1297.6|1298|1296.8|39
1631844000000|2021-09-17 02:00:00|1298.7|1297.5|1298|1296.8|1298.8|1297.6|1298|1296.8|552
1631844300000|2021-09-17 02:05:00|1298.1|1296.9|1298.3|1297.1|1298.7|1297.5|1298.1|1296.9|523
1631844600000|2021-09-17 02:10:00|1298.1|1296.9|1298.3|1297.1|1298.5|1297.3|1298|1296.8|27
1631844900000|2021-09-17 02:15:00|1298.5|1297.3|1297.8|1296.6|1298.6|1297.4|1297.8|1296.6|23
1631845200000|2021-09-17 02:20:00|1298|1296.8|1297.2|1296|1298.1|1296.9|1296.8|1295.6|73
1631845500000|2021-09-17 02:25:00|1297.3|1296.1|1296.8|1295.6|1297.3|1296.1|1296.8|1295.6|48
1631845800000|2021-09-17 02:30:00|1297|1295.8|1293.6|1292.4|1297|1295.8|1292.9|1291.7|297
1631846100000|2021-09-17 02:35:00|1293.4|1292.2|1293.2|1292|1293.5|1292.3|1292.1|1290.9|367
1631846400000|2021-09-17 02:40:00|1292.9|1291.7|1294.3|1293.1|1295|1293.8|1292.5|1291.3|267
1631846700000|2021-09-17 02:45:00|1294|1292.8|1293.4|1292.2|1294|1292.8|1293.1|1291.9|163
1631847000000|2021-09-17 02:50:00|1293.3|1292.1|1293.1|1291.9|1293.5|1292.3|1292.6|1291.4|173
1631847300000|2021-09-17 02:55:00|1293|1291.8|1292.3|1291.1|1293.1|1291.9|1292.3|1291.1|82
1631847600000|2021-09-17 03:00:00|1292.6|1291.4|1292.8|1291.6|1293.1|1291.9|1292.3|1291.1|126
1631847900000|2021-09-17 03:05:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|23
1631848200000|2021-09-17 03:10:00|1292.5|1291.3|1292.9|1291.7|1293.1|1291.9|1292.3|1291.1|48
1631848500000|2021-09-17 03:15:00|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|48
1631848800000|2021-09-17 03:20:00|1293.3|1292.1|1292.3|1291.1|1293.5|1292.3|1292.3|1291.1|123
1631849100000|2021-09-17 03:25:00|1292.1|1290.9|1292.5|1291.3|1292.8|1291.6|1292.1|1290.9|44
1631849400000|2021-09-17 03:30:00|1292.4|1291.2|1293|1291.8|1293|1291.8|1292.3|1291.1|33
1631849700000|2021-09-17 03:35:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.3|1291.1|14
1631850000000|2021-09-17 03:40:00|1292.5|1291.3|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|4
1631850300000|2021-09-17 03:45:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|41
1631850600000|2021-09-17 03:50:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|6
1631850900000|2021-09-17 03:55:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|5
1631851200000|2021-09-17 04:00:00|1293.6|1292.4|1293.9|1292.7|1294|1292.8|1293.5|1292.3|14
1631851500000|2021-09-17 04:05:00|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|11
1631851800000|2021-09-17 04:10:00|1294|1292.8|1293.8|1292.6|1294.1|1292.9|1293.6|1292.4|24
1631852100000|2021-09-17 04:15:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.8|1292.6|14
1631852400000|2021-09-17 04:20:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|16
1631852700000|2021-09-17 04:25:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|36
1631853000000|2021-09-17 04:30:00|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|6
1631853300000|2021-09-17 04:35:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|3
1631853600000|2021-09-17 04:40:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|8
1631853900000|2021-09-17 04:45:00|1293.5|1292.3|1293.5|1292.3|1293.8|1292.6|1293.1|1291.9|19
1631854200000|2021-09-17 04:50:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.4|1292.2|7
1631854500000|2021-09-17 04:55:00|1293.6|1292.4|1293.9|1292.7|1294.1|1292.9|1293.6|1292.4|9
1631854800000|2021-09-17 05:00:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1293.8|1292.6|6
1631855100000|2021-09-17 05:05:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.9|1292.7|9
1631855400000|2021-09-17 05:10:00|1294.1|1292.9|1293.2|1292|1294.1|1292.9|1293.1|1291.9|12
1631855700000|2021-09-17 05:15:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|30
1631856000000|2021-09-17 05:20:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|4
1631856300000|2021-09-17 05:25:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.1|1291.9|26
1631856600000|2021-09-17 05:30:00|1293.6|1292.4|1293.5|1292.3|1294.1|1292.9|1293.5|1292.3|27
1631856900000|2021-09-17 05:35:00|1293.6|1292.4|1293.1|1291.9|1293.8|1292.6|1293.1|1291.9|93
1631857200000|2021-09-17 05:40:00|1293|1291.8|1293|1291.8|1293.3|1292.1|1292.5|1291.3|41
1631857500000|2021-09-17 05:45:00|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.6|1291.4|158
1631857800000|2021-09-17 05:50:00|1292.9|1291.7|1292.8|1291.6|1293.3|1292.1|1292.6|1291.4|23
1631858100000|2021-09-17 05:55:00|1292.7|1291.5|1292.8|1291.6|1293.1|1291.9|1292.5|1291.3|31
1631858400000|2021-09-17 06:00:00|1292.6|1291.4|1292.7|1291.5|1293.1|1291.9|1292.6|1291.4|23
1631858700000|2021-09-17 06:05:00|1292.8|1291.6|1292.9|1291.7|1293|1291.8|1292.5|1291.3|23
1631859000000|2021-09-17 06:10:00|1292.8|1291.6|1294.1|1292.9|1294.1|1292.9|1292.8|1291.6|40
1631859300000|2021-09-17 06:15:00|1294|1292.8|1293.8|1292.6|1294.3|1293.1|1293.5|1292.3|44
1631859600000|2021-09-17 06:20:00|1293.6|1292.4|1294.1|1292.9|1294.3|1293.1|1293.6|1292.4|11
1631859900000|2021-09-17 06:25:00|1294.3|1293.1|1294|1292.8|1294.8|1293.6|1293.8|1292.6|54
1631860200000|2021-09-17 06:30:00|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294|1292.8|32
1631860500000|2021-09-17 06:35:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.3|1292.1|47
1631860800000|2021-09-17 06:40:00|1294.2|1293|1293.8|1292.6|1294.3|1293.1|1293.8|1292.6|45
1631861100000|2021-09-17 06:45:00|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|16
1631861400000|2021-09-17 06:50:00|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|14
1631861700000|2021-09-17 06:55:00|1293.7|1292.5|1293.1|1291.9|1293.8|1292.6|1293.1|1291.9|43
1631862000000|2021-09-17 07:00:00|1293|1291.8|1292.6|1291.4|1293|1291.8|1292.2|1291|154
1631862300000|2021-09-17 07:05:00|1293|1291.8|1292.3|1291.1|1293|1291.8|1292.1|1290.9|36
1631862600000|2021-09-17 07:10:00|1292.1|1290.9|1292.2|1291|1292.7|1291.5|1292.1|1290.9|31
1631862900000|2021-09-17 07:15:00|1292.1|1290.9|1292.6|1291.4|1292.7|1291.5|1292.1|1290.9|18
1631863200000|2021-09-17 07:20:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.1|1290.9|24
1631863500000|2021-09-17 07:25:00|1292.3|1291.1|1292.8|1291.6|1292.8|1291.6|1292.1|1290.9|37
1631863800000|2021-09-17 07:30:00|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.2|1291|36
1631864100000|2021-09-17 07:35:00|1292.6|1291.4|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|12
1631864400000|2021-09-17 07:40:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|28
1631864700000|2021-09-17 07:45:00|1293.4|1292.2|1293|1291.8|1293.6|1292.4|1292.9|1291.7|41
1631865000000|2021-09-17 07:50:00|1292.9|1291.7|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|19
1631865300000|2021-09-17 07:55:00|1293.2|1292|1292.8|1291.6|1293.2|1292|1292.8|1291.6|10
1631865600000|2021-09-17 08:00:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|13
1631865900000|2021-09-17 08:05:00|1292.7|1291.5|1293.2|1292|1293.4|1292.2|1292.7|1291.5|8
1631866200000|2021-09-17 08:10:00|1293.1|1291.9|1293.6|1292.4|1293.7|1292.5|1292.9|1291.7|16
1631866500000|2021-09-17 08:15:00|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.4|1292.2|59
1631866800000|2021-09-17 08:20:00|1293.9|1292.7|1294.8|1293.6|1295|1293.8|1293.9|1292.7|38
1631867100000|2021-09-17 08:25:00|1294.9|1293.7|1295.8|1294.6|1295.8|1294.6|1294.2|1293|73
1631867400000|2021-09-17 08:30:00|1295.7|1294.5|1295.2|1294|1295.8|1294.6|1295.1|1293.9|21
1631867700000|2021-09-17 08:35:00|1295|1293.8|1295.6|1294.4|1295.8|1294.6|1295|1293.8|19
1631868000000|2021-09-17 08:40:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.6|1294.4|16
1631868300000|2021-09-17 08:45:00|1296|1294.8|1295.6|1294.4|1296.1|1294.9|1294.9|1293.7|33
1631868600000|2021-09-17 08:50:00|1295.7|1294.5|1295.4|1294.2|1295.9|1294.7|1295.1|1293.9|28
1631868900000|2021-09-17 08:55:00|1295.3|1294.1|1294.9|1293.7|1295.4|1294.2|1294.9|1293.7|25
1631869200000|2021-09-17 09:00:00|1295|1293.8|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|20
1631869500000|2021-09-17 09:05:00|1294.5|1293.3|1294.6|1293.4|1294.9|1293.7|1294.5|1293.3|13
1631869800000|2021-09-17 09:10:00|1294.5|1293.3|1294.3|1293.1|1294.8|1293.6|1294.1|1292.9|38
1631870100000|2021-09-17 09:15:00|1294.2|1293|1294.6|1293.4|1294.6|1293.4|1293.9|1292.7|56
1631870400000|2021-09-17 09:20:00|1294.4|1293.2|1294.4|1293.2|1294.7|1293.5|1294.2|1293|14
1631870700000|2021-09-17 09:25:00|1294|1292.8|1294.2|1293|1294.2|1293|1293.8|1292.6|12
1631871000000|2021-09-17 09:30:00|1294.3|1293.1|1293.9|1292.7|1294.7|1293.5|1293.9|1292.7|44
1631871300000|2021-09-17 09:35:00|1294|1292.8|1293.9|1292.7|1294.5|1293.3|1293.9|1292.7|37
1631871600000|2021-09-17 09:40:00|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|12
1631871900000|2021-09-17 09:45:00|1293.7|1292.5|1293.7|1292.5|1294|1292.8|1293.6|1292.4|16
1631872200000|2021-09-17 09:50:00|1293.6|1292.4|1294|1292.8|1294.1|1292.9|1293.4|1292.2|17
1631872500000|2021-09-17 09:55:00|1293.9|1292.7|1293.1|1291.9|1294|1292.8|1293.1|1291.9|20
1631872800000|2021-09-17 10:00:00|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1292.9|1291.7|27
1631873100000|2021-09-17 10:05:00|1293|1291.8|1293.6|1292.4|1293.7|1292.5|1292.9|1291.7|17
1631873400000|2021-09-17 10:10:00|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1292.8|1291.6|16
1631873700000|2021-09-17 10:15:00|1293.3|1292.1|1293.1|1291.9|1293.9|1292.7|1292.9|1291.7|41
1631874000000|2021-09-17 10:20:00|1292.9|1291.7|1292.5|1291.3|1293.1|1291.9|1292.5|1291.3|21
1631874300000|2021-09-17 10:25:00|1292.8|1291.6|1293.6|1292.4|1293.6|1292.4|1292.7|1291.5|63
1631874600000|2021-09-17 10:30:00|1293.5|1292.3|1293.6|1292.4|1294|1292.8|1293.4|1292.2|31
1631874900000|2021-09-17 10:35:00|1293.5|1292.3|1293.5|1292.3|1293.9|1292.7|1293.5|1292.3|17
1631875200000|2021-09-17 10:40:00|1293.4|1292.2|1292.9|1291.7|1293.4|1292.2|1292.7|1291.5|15
1631875500000|2021-09-17 10:45:00|1292.7|1291.5|1292.4|1291.2|1292.9|1291.7|1292.4|1291.2|25
1631875800000|2021-09-17 10:50:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|18
1631876100000|2021-09-17 10:55:00|1292.3|1291.1|1292.9|1291.7|1293|1291.8|1292.3|1291.1|40
1631876400000|2021-09-17 11:00:00|1293|1291.8|1294.1|1292.9|1294.2|1293|1293|1291.8|41
1631876700000|2021-09-17 11:05:00|1294.4|1293.2|1293.4|1292.2|1294.4|1293.2|1293.4|1292.2|17
1631877000000|2021-09-17 11:10:00|1293.5|1292.3|1295.4|1294.2|1295.6|1294.4|1293.4|1292.2|136
1631877300000|2021-09-17 11:15:00|1295.7|1294.5|1295.9|1294.7|1296|1294.8|1295.1|1293.9|31
1631877600000|2021-09-17 11:20:00|1295.7|1294.5|1296.9|1295.7|1297.1|1295.9|1295.4|1294.2|101
1631877900000|2021-09-17 11:25:00|1296.7|1295.5|1296.6|1295.4|1297.4|1296.2|1296.4|1295.2|80
1631878200000|2021-09-17 11:30:00|1296.7|1295.5|1296.3|1295.1|1296.9|1295.7|1296.1|1294.9|29
1631878500000|2021-09-17 11:35:00|1296.2|1295|1297|1295.8|1297.1|1295.9|1295.9|1294.7|30
1631878800000|2021-09-17 11:40:00|1296.9|1295.7|1297.1|1295.9|1297.4|1296.2|1296.9|1295.7|26
1631879100000|2021-09-17 11:45:00|1297.2|1296|1297.4|1296.2|1297.6|1296.4|1297.1|1295.9|94
1631879400000|2021-09-17 11:50:00|1297.5|1296.3|1297.1|1295.9|1297.6|1296.4|1296.4|1295.2|66
1631879700000|2021-09-17 11:55:00|1297.4|1296.2|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|75
1631880000000|2021-09-17 12:00:00|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.4|1296.2|79
1631880300000|2021-09-17 12:05:00|1298|1296.8|1298.2|1297|1299.1|1297.9|1297.8|1296.6|74
1631880600000|2021-09-17 12:10:00|1298.4|1297.2|1298.4|1297.2|1299.2|1298|1298.3|1297.1|86
1631880900000|2021-09-17 12:15:00|1298.5|1297.3|1297.6|1296.4|1298.6|1297.4|1297.3|1296.1|48
1631881200000|2021-09-17 12:20:00|1297.5|1296.3|1295.1|1293.9|1297.6|1296.4|1295.1|1293.9|260
1631881500000|2021-09-17 12:25:00|1295.2|1294|1295|1293.8|1295.9|1294.7|1294.7|1293.5|81
1631881800000|2021-09-17 12:30:00|1294.9|1293.7|1294.6|1293.4|1294.9|1293.7|1294.2|1293|79
1631882100000|2021-09-17 12:35:00|1294.5|1293.3|1294|1292.8|1294.6|1293.4|1293.8|1292.6|52
1631882400000|2021-09-17 12:40:00|1293.9|1292.7|1293.7|1292.5|1294.7|1293.5|1293.6|1292.4|65
1631885400000|2021-09-17 13:30:00|1292|1290.8|1289.6|1288.4|1293.3|1292.1|1288.9|1287.7|2052
1631885700000|2021-09-17 13:35:00|1290|1288.8|1286.7|1285.5|1291.1|1289.9|1285.5|1284.3|2058
1631886000000|2021-09-17 13:40:00|1287|1285.8|1287.1|1285.9|1288.9|1287.7|1285|1283.8|1560
1631886300000|2021-09-17 13:45:00|1287.2|1286|1286.8|1285.6|1288.6|1287.4|1286|1284.8|1078
1631886600000|2021-09-17 13:50:00|1285.9|1284.7|1287.2|1286|1288.3|1287.1|1285.8|1284.6|1268
1631886900000|2021-09-17 13:55:00|1287.1|1285.9|1286.1|1284.9|1288|1286.8|1286|1284.8|634
1631887200000|2021-09-17 14:00:00|1286.2|1285|1286.5|1285.3|1286.6|1285.4|1285|1283.8|698
1631887500000|2021-09-17 14:05:00|1286.6|1285.4|1287.3|1286.1|1289.5|1288.3|1286.4|1285.2|736
1631887800000|2021-09-17 14:10:00|1287.5|1286.3|1288.6|1287.4|1289|1287.8|1286.5|1285.3|465
1631888100000|2021-09-17 14:15:00|1288.5|1287.3|1287.5|1286.3|1288.5|1287.3|1286.4|1285.2|431
1631888400000|2021-09-17 14:20:00|1287.6|1286.4|1287.9|1286.7|1289.6|1288.4|1287.3|1286.1|430
1631888700000|2021-09-17 14:25:00|1287.8|1286.6|1286.8|1285.6|1288|1286.8|1286.1|1284.9|526
1631889000000|2021-09-17 14:30:00|1286.5|1285.3|1286.6|1285.4|1287.8|1286.6|1285.2|1284|597
1631889300000|2021-09-17 14:35:00|1286.8|1285.6|1288.5|1287.3|1290|1288.8|1285.1|1283.9|723
1631889600000|2021-09-17 14:40:00|1288.4|1287.2|1290.8|1289.6|1291.3|1290.1|1287.4|1286.2|842
1631889900000|2021-09-17 14:45:00|1290.6|1289.4|1288.9|1287.7|1290.7|1289.5|1288.5|1287.3|303
1631890200000|2021-09-17 14:50:00|1289|1287.8|1291|1289.8|1291|1289.8|1288.8|1287.6|263
1631890500000|2021-09-17 14:55:00|1290.9|1289.7|1289|1287.8|1290.9|1289.7|1288.4|1287.2|267
1631890800000|2021-09-17 15:00:00|1288.8|1287.6|1288.1|1286.9|1289.8|1288.6|1287.6|1286.4|276
1631891100000|2021-09-17 15:05:00|1288|1286.8|1289|1287.8|1289.1|1287.9|1287.3|1286.1|299
1631891400000|2021-09-17 15:10:00|1288.8|1287.6|1290|1288.8|1290.1|1288.9|1288.2|1287|224
1631891700000|2021-09-17 15:15:00|1290.1|1288.9|1290.4|1289.2|1291|1289.8|1289.3|1288.1|453
1631892000000|2021-09-17 15:20:00|1290.3|1289.1|1290.3|1289.1|1291.1|1289.9|1289.6|1288.4|335
1631892300000|2021-09-17 15:25:00|1290.4|1289.2|1290.1|1288.9|1291|1289.8|1289.7|1288.5|278
1631892600000|2021-09-17 15:30:00|1290|1288.8|1292|1290.8|1292.3|1291.1|1290|1288.8|523
1631892900000|2021-09-17 15:35:00|1292.2|1291|1292.8|1291.6|1293.5|1292.3|1292|1290.8|462
1631893200000|2021-09-17 15:40:00|1292.7|1291.5|1293.1|1291.9|1294.5|1293.3|1292.7|1291.5|378
1631893500000|2021-09-17 15:45:00|1293.3|1292.1|1293.1|1291.9|1294|1292.8|1293|1291.8|292
1631893800000|2021-09-17 15:50:00|1293.3|1292.1|1294.8|1293.6|1295.1|1293.9|1293.3|1292.1|473
1631894100000|2021-09-17 15:55:00|1294.6|1293.4|1292.5|1291.3|1294.8|1293.6|1292.1|1290.9|376
1631894400000|2021-09-17 16:00:00|1292.4|1291.2|1293.5|1292.3|1293.9|1292.7|1292.4|1291.2|204
1631894700000|2021-09-17 16:05:00|1293.6|1292.4|1293|1291.8|1293.9|1292.7|1292.1|1290.9|114
1631895000000|2021-09-17 16:10:00|1292.9|1291.7|1292.6|1291.4|1293.1|1291.9|1291.6|1290.4|320
1631895300000|2021-09-17 16:15:00|1292.5|1291.3|1292.2|1291|1293|1291.8|1291.3|1290.1|324
1631895600000|2021-09-17 16:20:00|1292|1290.8|1291.7|1290.5|1292.7|1291.5|1291.5|1290.3|158
1631895900000|2021-09-17 16:25:00|1291.6|1290.4|1292.1|1290.9|1292.2|1291|1291.2|1290|191
1631896200000|2021-09-17 16:30:00|1292|1290.8|1291.5|1290.3|1292.3|1291.1|1291.3|1290.1|163
1631896500000|2021-09-17 16:35:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1290.7|1289.5|170
1631896800000|2021-09-17 16:40:00|1291.6|1290.4|1291.2|1290|1291.6|1290.4|1290.5|1289.3|182
1631897100000|2021-09-17 16:45:00|1291.3|1290.1|1291.5|1290.3|1291.7|1290.5|1291|1289.8|244
1631897400000|2021-09-17 16:50:00|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.3|1290.1|132
1631897700000|2021-09-17 16:55:00|1291.9|1290.7|1291|1289.8|1292|1290.8|1291|1289.8|132
1631898000000|2021-09-17 17:00:00|1290.9|1289.7|1291.2|1290|1292.1|1290.9|1290.7|1289.5|210
1631898300000|2021-09-17 17:05:00|1291.1|1289.9|1290.8|1289.6|1291.7|1290.5|1290.5|1289.3|202
1631898600000|2021-09-17 17:10:00|1290.7|1289.5|1290.3|1289.1|1291.2|1290|1290.1|1288.9|240
1631898900000|2021-09-17 17:15:00|1290.6|1289.4|1289.6|1288.4|1290.8|1289.6|1289.6|1288.4|180
1631899200000|2021-09-17 17:20:00|1289.7|1288.5|1290.7|1289.5|1291.2|1290|1289.6|1288.4|168
1631899500000|2021-09-17 17:25:00|1290.8|1289.6|1293.1|1291.9|1293.2|1292|1290.6|1289.4|288
1631899800000|2021-09-17 17:30:00|1293.2|1292|1293.5|1292.3|1293.6|1292.4|1293|1291.8|175
1631900100000|2021-09-17 17:35:00|1293.6|1292.4|1293.7|1292.5|1294.1|1292.9|1293.1|1291.9|204
1631900400000|2021-09-17 17:40:00|1293.8|1292.6|1292.7|1291.5|1294|1292.8|1292.2|1291|381
1631900700000|2021-09-17 17:45:00|1292.9|1291.7|1291.9|1290.7|1292.9|1291.7|1291.8|1290.6|843
1631901000000|2021-09-17 17:50:00|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1290.6|1289.4|240
1631901300000|2021-09-17 17:55:00|1292|1290.8|1292.6|1291.4|1293|1291.8|1291.6|1290.4|295
1631901600000|2021-09-17 18:00:00|1292.7|1291.5|1291.3|1290.1|1292.7|1291.5|1291.3|1290.1|304
1631901900000|2021-09-17 18:05:00|1291.4|1290.2|1290.6|1289.4|1291.6|1290.4|1289.5|1288.3|464
1631902200000|2021-09-17 18:10:00|1290.7|1289.5|1290.5|1289.3|1291.5|1290.3|1289.8|1288.6|1482
1631902500000|2021-09-17 18:15:00|1290.6|1289.4|1290.8|1289.6|1291.3|1290.1|1289.3|1288.1|944
1632096000000|2021-09-20 00:00:00|1291.1|1289.9|1286.7|1285.5|1291.1|1289.9|1286|1284.8|482
1632096300000|2021-09-20 00:05:00|1286.9|1285.7|1285.6|1284.4|1287.2|1286|1284.8|1283.6|244
1632096600000|2021-09-20 00:10:00|1285.5|1284.3|1286.5|1285.3|1286.5|1285.3|1285.5|1284.3|99
1632096900000|2021-09-20 00:15:00|1286.6|1285.4|1287.1|1285.9|1287.4|1286.2|1286.5|1285.3|66
1632097200000|2021-09-20 00:20:00|1286.9|1285.7|1287|1285.8|1287.5|1286.3|1286.5|1285.3|51
1632097500000|2021-09-20 00:25:00|1287.1|1285.9|1287.5|1286.3|1287.6|1286.4|1287.1|1285.9|32
1632097800000|2021-09-20 00:30:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.3|1286.1|21
1632098100000|2021-09-20 00:35:00|1287.4|1286.2|1286.7|1285.5|1287.4|1286.2|1286.7|1285.5|20
1632098400000|2021-09-20 00:40:00|1286.8|1285.6|1285.7|1284.5|1286.9|1285.7|1285.5|1284.3|78
1632098700000|2021-09-20 00:45:00|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.7|1284.5|17
1632099000000|2021-09-20 00:50:00|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|6
1632099300000|2021-09-20 00:55:00|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|13
1632099600000|2021-09-20 01:00:00|1285.5|1284.3|1284.7|1283.5|1285.5|1284.3|1284.2|1283|98
1632099900000|2021-09-20 01:05:00|1284.6|1283.4|1284.6|1283.4|1284.9|1283.7|1284.5|1283.3|27
1632100200000|2021-09-20 01:10:00|1284.5|1283.3|1284.5|1283.3|1284.6|1283.4|1283.9|1282.7|44
1632100500000|2021-09-20 01:15:00|1284.4|1283.2|1283.3|1282.1|1284.5|1283.3|1283.1|1281.9|55
1632100800000|2021-09-20 01:20:00|1283.2|1282|1281.7|1280.5|1283.2|1282|1281.1|1279.9|205
1632101100000|2021-09-20 01:25:00|1281.8|1280.6|1281.7|1280.5|1282|1280.8|1281.5|1280.3|35
1632101400000|2021-09-20 01:30:00|1282|1280.8|1282|1280.8|1282.3|1281.1|1281.8|1280.6|31
1632101700000|2021-09-20 01:35:00|1281.9|1280.7|1282.4|1281.2|1282.5|1281.3|1281.8|1280.6|51
1632102000000|2021-09-20 01:40:00|1282.5|1281.3|1283|1281.8|1283.4|1282.2|1282.5|1281.3|65
1632102300000|2021-09-20 01:45:00|1282.9|1281.7|1283|1281.8|1283.1|1281.9|1282.9|1281.7|47
1632102600000|2021-09-20 01:50:00|1282.9|1281.7|1282.5|1281.3|1282.9|1281.7|1282.3|1281.1|21
1632102900000|2021-09-20 01:55:00|1282.7|1281.5|1282.8|1281.6|1282.8|1281.6|1282.2|1281|131
1632103200000|2021-09-20 02:00:00|1282.7|1281.5|1281.7|1280.5|1282.8|1281.6|1281.7|1280.5|84
1632103500000|2021-09-20 02:05:00|1281.6|1280.4|1281.2|1280|1281.7|1280.5|1281.1|1279.9|80
1632103800000|2021-09-20 02:10:00|1281.3|1280.1|1281.2|1280|1281.3|1280.1|1281|1279.8|52
1632104100000|2021-09-20 02:15:00|1281.3|1280.1|1281.5|1280.3|1281.7|1280.5|1281.2|1280|33
1632104400000|2021-09-20 02:20:00|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.1|1279.9|30
1632104700000|2021-09-20 02:25:00|1281.2|1280|1281.3|1280.1|1281.7|1280.5|1281.2|1280|31
1632105000000|2021-09-20 02:30:00|1281.2|1280|1281|1279.8|1281.3|1280.1|1280.9|1279.7|70
1632105300000|2021-09-20 02:35:00|1280.9|1279.7|1280.4|1279.2|1280.9|1279.7|1280.4|1279.2|104
1632105600000|2021-09-20 02:40:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|53
1632105900000|2021-09-20 02:45:00|1280.5|1279.3|1280.2|1279|1280.5|1279.3|1280.2|1279|40
1632106200000|2021-09-20 02:50:00|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280|1278.8|31
1632106500000|2021-09-20 02:55:00|1280.1|1278.9|1280.2|1279|1280.4|1279.2|1280.1|1278.9|11
1632106800000|2021-09-20 03:00:00|1280.6|1279.4|1280|1278.8|1280.6|1279.4|1280|1278.8|38
1632107100000|2021-09-20 03:05:00|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.9|1278.7|59
1632107400000|2021-09-20 03:10:00|1279.7|1278.5|1280.2|1279|1280.2|1279|1279.7|1278.5|158
1632107700000|2021-09-20 03:15:00|1280.4|1279.2|1280.5|1279.3|1280.8|1279.6|1280.4|1279.2|118
1632108000000|2021-09-20 03:20:00|1280.7|1279.5|1280|1278.8|1280.7|1279.5|1279.6|1278.4|39
1632108300000|2021-09-20 03:25:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1632108600000|2021-09-20 03:30:00|1279.9|1278.7|1280.8|1279.6|1280.8|1279.6|1279.9|1278.7|24
1632108900000|2021-09-20 03:35:00|1280.6|1279.4|1280.5|1279.3|1280.7|1279.5|1280.4|1279.2|6
1632109200000|2021-09-20 03:40:00|||||||||9
1632109500000|2021-09-20 03:45:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|7
1632109800000|2021-09-20 03:50:00|1280.8|1279.6|1281.1|1279.9|1281.2|1280|1280.8|1279.6|17
1632110100000|2021-09-20 03:55:00|1281.2|1280|1280.7|1279.5|1281.2|1280|1280.7|1279.5|34
1632110400000|2021-09-20 04:00:00|1280.5|1279.3|1280|1278.8|1280.7|1279.5|1280|1278.8|14
1632110700000|2021-09-20 04:05:00|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1632111000000|2021-09-20 04:10:00|1280.2|1279|1280|1278.8|1280.2|1279|1279.9|1278.7|9
1632111300000|2021-09-20 04:15:00|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.8|1278.6|11
1632111600000|2021-09-20 04:20:00|1280.1|1278.9|1279.5|1278.3|1280.2|1279|1279.5|1278.3|48
1632111900000|2021-09-20 04:25:00|1279.4|1278.2|1279.6|1278.4|1279.7|1278.5|1279.4|1278.2|8
1632112200000|2021-09-20 04:30:00|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.2|1278|23
1632112500000|2021-09-20 04:35:00|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|8
1632112800000|2021-09-20 04:40:00|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|34
1632113100000|2021-09-20 04:45:00|1279.3|1278.1|1279.3|1278.1|1279.5|1278.3|1279.2|1278|4
1632113400000|2021-09-20 04:50:00|1279.4|1278.2|1279.2|1278|1279.5|1278.3|1279.2|1278|6
1632113700000|2021-09-20 04:55:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1278.9|1277.7|43
1632114000000|2021-09-20 05:00:00|1279.1|1277.9|1279.5|1278.3|1279.5|1278.3|1279|1277.8|24
1632114300000|2021-09-20 05:05:00|1279.4|1278.2|1279.2|1278|1279.5|1278.3|1279.2|1278|17
1632114600000|2021-09-20 05:10:00|1279.4|1278.2|1279.2|1278|1279.5|1278.3|1279.2|1278|11
1632114900000|2021-09-20 05:15:00|1279.1|1277.9|1279.2|1278|1279.5|1278.3|1279.1|1277.9|13
1632115200000|2021-09-20 05:20:00|1279.1|1277.9|1279.6|1278.4|1279.8|1278.6|1279.1|1277.9|36
1632115500000|2021-09-20 05:25:00|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.6|1278.4|5
1632115800000|2021-09-20 05:30:00|1279.6|1278.4|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|18
1632116100000|2021-09-20 05:35:00|1279.7|1278.5|1280|1278.8|1280|1278.8|1279.6|1278.4|13
1632116400000|2021-09-20 05:40:00|1279.9|1278.7|1279.7|1278.5|1280|1278.8|1279.6|1278.4|20
1632116700000|2021-09-20 05:45:00|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|12
1632117000000|2021-09-20 05:50:00|1279.5|1278.3|1279.2|1278|1279.5|1278.3|1279.1|1277.9|10
1632117300000|2021-09-20 05:55:00|1279.4|1278.2|1279.5|1278.3|1279.7|1278.5|1279.2|1278|16
1632117600000|2021-09-20 06:00:00|1279.2|1278|1279.7|1278.5|1279.7|1278.5|1279.2|1278|20
1632117900000|2021-09-20 06:05:00|1279.6|1278.4|1279.9|1278.7|1280.1|1278.9|1279.6|1278.4|874
1632118200000|2021-09-20 06:10:00|1279.8|1278.6|1280.4|1279.2|1280.5|1279.3|1279.7|1278.5|22
1632118500000|2021-09-20 06:15:00|1280.2|1279|1280.2|1279|1280.4|1279.2|1280.2|1279|10
1632118800000|2021-09-20 06:20:00|1280.4|1279.2|1280.9|1279.7|1280.9|1279.7|1280.4|1279.2|53
1632119100000|2021-09-20 06:25:00|1280.8|1279.6|1280.7|1279.5|1280.9|1279.7|1280.4|1279.2|26
1632119400000|2021-09-20 06:30:00|1280.9|1279.7|1280.2|1279|1280.9|1279.7|1280.2|1279|26
1632119700000|2021-09-20 06:35:00|1280.4|1279.2|1280.2|1279|1280.7|1279.5|1280.2|1279|27
1632120000000|2021-09-20 06:40:00|1279.8|1278.6|1279.4|1278.2|1279.8|1278.6|1279.3|1278.1|32
1632120300000|2021-09-20 06:45:00|1279.3|1278.1|1279.8|1278.6|1279.8|1278.6|1279.3|1278.1|24
1632120600000|2021-09-20 06:50:00|1279.7|1278.5|1280.1|1278.9|1280.1|1278.9|1279.7|1278.5|13
1632120900000|2021-09-20 06:55:00|1280.2|1279|1280.7|1279.5|1280.8|1279.6|1280|1278.8|19
1632121200000|2021-09-20 07:00:00|1280.4|1279.2|1280.4|1279.2|1280.9|1279.7|1279.9|1278.7|38
1632121500000|2021-09-20 07:05:00|1280.3|1279.1|1280.2|1279|1280.8|1279.6|1280|1278.8|45
1632121800000|2021-09-20 07:10:00|1279.9|1278.7|1279.8|1278.6|1280.2|1279|1279.7|1278.5|54
1632122100000|2021-09-20 07:15:00|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.3|1278.1|60
1632122400000|2021-09-20 07:20:00|1279.8|1278.6|1279.7|1278.5|1279.9|1278.7|1279.5|1278.3|20
1632122700000|2021-09-20 07:25:00|1279.6|1278.4|1279.4|1278.2|1279.9|1278.7|1279.4|1278.2|22
1632123000000|2021-09-20 07:30:00|1279.7|1278.5|1279.7|1278.5|1279.9|1278.7|1279.4|1278.2|53
1632123300000|2021-09-20 07:35:00|1279.6|1278.4|1279.9|1278.7|1280|1278.8|1279.2|1278|63
1632123600000|2021-09-20 07:40:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.4|1278.2|26
1632123900000|2021-09-20 07:45:00|1280|1278.8|1279.9|1278.7|1280.1|1278.9|1279.8|1278.6|22
1632124200000|2021-09-20 07:50:00|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.4|1278.2|14
1632124500000|2021-09-20 07:55:00|1279.4|1278.2|1278.8|1277.6|1279.5|1278.3|1278.7|1277.5|66
1632124800000|2021-09-20 08:00:00|1278.9|1277.7|1279.6|1278.4|1279.7|1278.5|1278.5|1277.3|43
1632125100000|2021-09-20 08:05:00|1279.7|1278.5|1279.7|1278.5|1279.9|1278.7|1279.4|1278.2|18
1632125400000|2021-09-20 08:10:00|1279.6|1278.4|1280|1278.8|1280.3|1279.1|1279.6|1278.4|21
1632125700000|2021-09-20 08:15:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.8|1278.6|11
1632126000000|2021-09-20 08:20:00|1279.8|1278.6|1279|1277.8|1279.9|1278.7|1279|1277.8|60
1632126300000|2021-09-20 08:25:00|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.5|1277.3|26
1632126600000|2021-09-20 08:30:00|1278.8|1277.6|1278.4|1277.2|1278.9|1277.7|1278.4|1277.2|46
1632126900000|2021-09-20 08:35:00|1278.5|1277.3|1278.6|1277.4|1278.9|1277.7|1278.4|1277.2|46
1632127200000|2021-09-20 08:40:00|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|29
1632127500000|2021-09-20 08:45:00|1278.3|1277.1|1278.6|1277.4|1278.9|1277.7|1278.3|1277.1|38
1632127800000|2021-09-20 08:50:00|1278.8|1277.6|1278.3|1277.1|1278.9|1277.7|1278.2|1277|37
1632128100000|2021-09-20 08:55:00|1278.2|1277|1278.1|1276.9|1278.4|1277.2|1277.7|1276.5|50
1632128400000|2021-09-20 09:00:00|1278|1276.8|1277.7|1276.5|1278.8|1277.6|1277.6|1276.4|61
1632128700000|2021-09-20 09:05:00|1277.3|1276.1|1276.7|1275.5|1277.4|1276.2|1276.3|1275.1|87
1632129000000|2021-09-20 09:10:00|1276.8|1275.6|1277.2|1276|1277.3|1276.1|1276.8|1275.6|86
1632129300000|2021-09-20 09:15:00|1277.3|1276.1|1277.7|1276.5|1277.9|1276.7|1276.9|1275.7|94
1632129600000|2021-09-20 09:20:00|1278|1276.8|1277.1|1275.9|1278.2|1277|1276.9|1275.7|181
1632129900000|2021-09-20 09:25:00|1277|1275.8|1276.6|1275.4|1277.7|1276.5|1276.3|1275.1|127
1632130200000|2021-09-20 09:30:00|1276.7|1275.5|1276.3|1275.1|1278|1276.8|1276.3|1275.1|327
1632130500000|2021-09-20 09:35:00|1276.4|1275.2|1277.5|1276.3|1277.5|1276.3|1276.4|1275.2|98
1632130800000|2021-09-20 09:40:00|1277.4|1276.2|1277.8|1276.6|1277.9|1276.7|1277.4|1276.2|62
1632131100000|2021-09-20 09:45:00|1277.7|1276.5|1277.4|1276.2|1277.8|1276.6|1277.2|1276|31
1632131400000|2021-09-20 09:50:00|1277.3|1276.1|1278|1276.8|1278.1|1276.9|1277.3|1276.1|42
1632131700000|2021-09-20 09:55:00|1277.9|1276.7|1277.7|1276.5|1278.4|1277.2|1277.6|1276.4|121
1632132000000|2021-09-20 10:00:00|1277.8|1276.6|1277.4|1276.2|1277.8|1276.6|1277.2|1276|77
1632132300000|2021-09-20 10:05:00|1277.2|1276|1276|1274.8|1277.4|1276.2|1276|1274.8|134
1632132600000|2021-09-20 10:10:00|1276.1|1274.9|1275.7|1274.5|1276.1|1274.9|1275.4|1274.2|255
1632132900000|2021-09-20 10:15:00|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.3|1274.1|94
1632133200000|2021-09-20 10:20:00|1275.6|1274.4|1274.6|1273.4|1275.7|1274.5|1274.6|1273.4|74
1632133500000|2021-09-20 10:25:00|1274.4|1273.2|1274.2|1273|1274.7|1273.5|1274.1|1272.9|229
1632133800000|2021-09-20 10:30:00|1274.3|1273.1|1275.9|1274.7|1276.4|1275.2|1274.2|1273|193
1632134100000|2021-09-20 10:35:00|1276.1|1274.9|1276.9|1275.7|1277|1275.8|1276|1274.8|73
1632134400000|2021-09-20 10:40:00|1276.7|1275.5|1276.5|1275.3|1276.7|1275.5|1276|1274.8|30
1632134700000|2021-09-20 10:45:00|1276.4|1275.2|1276.7|1275.5|1276.7|1275.5|1276.2|1275|44
1632135000000|2021-09-20 10:50:00|1276.8|1275.6|1277.9|1276.7|1278.3|1277.1|1276.8|1275.6|77
1632135300000|2021-09-20 10:55:00|1277.8|1276.6|1278.2|1277|1278.4|1277.2|1277.7|1276.5|85
1632135600000|2021-09-20 11:00:00|1278.1|1276.9|1278.8|1277.6|1278.9|1277.7|1278.1|1276.9|38
1632135900000|2021-09-20 11:05:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|24
1632136200000|2021-09-20 11:10:00|1279|1277.8|1279.1|1277.9|1279.4|1278.2|1278.9|1277.7|51
1632136500000|2021-09-20 11:15:00|1279.4|1278.2|1279.6|1278.4|1279.7|1278.5|1279.3|1278.1|22
1632136800000|2021-09-20 11:20:00|1279.7|1278.5|1278.3|1277.1|1279.7|1278.5|1278.3|1277.1|57
1632137100000|2021-09-20 11:25:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.2|1277|37
1632137400000|2021-09-20 11:30:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.1|1276.9|175
1632137700000|2021-09-20 11:35:00|1278.4|1277.2|1279.7|1278.5|1279.8|1278.6|1278.4|1277.2|71
1632138000000|2021-09-20 11:40:00|1279.4|1278.2|1279.4|1278.2|1279.7|1278.5|1279.3|1278.1|24
1632138300000|2021-09-20 11:45:00|1279.5|1278.3|1280.5|1279.3|1280.7|1279.5|1279.4|1278.2|113
1632138600000|2021-09-20 11:50:00|1280.4|1279.2|1279.6|1278.4|1280.7|1279.5|1279.2|1278|69
1632138900000|2021-09-20 11:55:00|1279.4|1278.2|1279.7|1278.5|1279.7|1278.5|1279.1|1277.9|112
1632139200000|2021-09-20 12:00:00|1279.6|1278.4|1277.9|1276.7|1279.7|1278.5|1277.8|1276.6|380
1632139500000|2021-09-20 12:05:00|1278.1|1276.9|1276.8|1275.6|1278.1|1276.9|1276.7|1275.5|93
1632139800000|2021-09-20 12:10:00|1276.7|1275.5|1276.3|1275.1|1277.1|1275.9|1275.8|1274.6|233
1632140100000|2021-09-20 12:15:00|1276.2|1275|1276.6|1275.4|1276.8|1275.6|1276.1|1274.9|167
1632140400000|2021-09-20 12:20:00|1276.5|1275.3|1275.7|1274.5|1276.7|1275.5|1275.2|1274|214
1632140700000|2021-09-20 12:25:00|1275.8|1274.6|1276|1274.8|1276.2|1275|1275.7|1274.5|130
1632141000000|2021-09-20 12:30:00|1276.1|1274.9|1276|1274.8|1276.8|1275.6|1275.7|1274.5|175
1632141300000|2021-09-20 12:35:00|1276.2|1275|1276.9|1275.7|1277.5|1276.3|1276.2|1275|714
1632141600000|2021-09-20 12:40:00|1276.8|1275.6|1277.1|1275.9|1277.5|1276.3|1275.9|1274.7|144
1632144600000|2021-09-20 13:30:00|1275.4|1274.2|1282.5|1281.3|1283.6|1282.4|1272.6|1271.4|3398
1632144900000|2021-09-20 13:35:00|1282.8|1281.6|1277.2|1276|1284.5|1283.3|1275.8|1274.6|1290
1632145200000|2021-09-20 13:40:00|1277.6|1276.4|1276.3|1275.1|1279.3|1278.1|1276.1|1274.9|1425
1632145500000|2021-09-20 13:45:00|1276.9|1275.7|1276.6|1275.4|1279.4|1278.2|1276|1274.8|995
1632145800000|2021-09-20 13:50:00|1277.4|1276.2|1275.1|1273.9|1278.4|1277.2|1274.7|1273.5|777
1632146100000|2021-09-20 13:55:00|1275.2|1274|1275.8|1274.6|1276.2|1275|1274.3|1273.1|772
1632146400000|2021-09-20 14:00:00|1275.7|1274.5|1275.7|1274.5|1276.2|1275|1274.3|1273.1|801
1632146700000|2021-09-20 14:05:00|1275.9|1274.7|1274.5|1273.3|1276|1274.8|1274.3|1273.1|512
1632147000000|2021-09-20 14:10:00|1274.9|1273.7|1276.2|1275|1277.2|1276|1274.8|1273.6|880
1632147300000|2021-09-20 14:15:00|1276.3|1275.1|1274.5|1273.3|1276.6|1275.4|1274.2|1273|630
1632147600000|2021-09-20 14:20:00|1274.6|1273.4|1273.7|1272.5|1274.8|1273.6|1272.6|1271.4|955
1632147900000|2021-09-20 14:25:00|1273.6|1272.4|1273.4|1272.2|1273.7|1272.5|1273.1|1271.9|457
1632148200000|2021-09-20 14:30:00|1273.3|1272.1|1269.6|1268.4|1273.3|1272.1|1269.3|1268.1|1365
1632148500000|2021-09-20 14:35:00|1269.7|1268.5|1271.3|1270.1|1271.3|1270.1|1269.4|1268.2|682
1632148800000|2021-09-20 14:40:00|1271.2|1270|1269.9|1268.7|1271.2|1270|1269.7|1268.5|462
1632149100000|2021-09-20 14:45:00|1269.8|1268.6|1271.9|1270.7|1272|1270.8|1269.8|1268.6|620
1632149400000|2021-09-20 14:50:00|1271.7|1270.5|1272.5|1271.3|1272.9|1271.7|1271.3|1270.1|442
1632149700000|2021-09-20 14:55:00|1272.4|1271.2|1271.4|1270.2|1272.6|1271.4|1271.4|1270.2|299
1632150000000|2021-09-20 15:00:00|1271.5|1270.3|1270.2|1269|1272|1270.8|1269.6|1268.4|471
1632150300000|2021-09-20 15:05:00|1270.1|1268.9|1272.8|1271.6|1272.8|1271.6|1270.1|1268.9|431
1632150600000|2021-09-20 15:10:00|1272.6|1271.4|1273.9|1272.7|1274|1272.8|1272|1270.8|358
1632150900000|2021-09-20 15:15:00|1273.8|1272.6|1273.5|1272.3|1274.8|1273.6|1272.9|1271.7|457
1632151200000|2021-09-20 15:20:00|1273.4|1272.2|1273|1271.8|1274.7|1273.5|1272.7|1271.5|402
1632151500000|2021-09-20 15:25:00|1273.2|1272|1272.7|1271.5|1273.5|1272.3|1272.4|1271.2|379
1632151800000|2021-09-20 15:30:00|1272.8|1271.6|1273.6|1272.4|1274.7|1273.5|1272.3|1271.1|264
1632152100000|2021-09-20 15:35:00|1273.7|1272.5|1275.1|1273.9|1275.2|1274|1272.9|1271.7|397
1632152400000|2021-09-20 15:40:00|1275|1273.8|1274.3|1273.1|1275.5|1274.3|1274|1272.8|306
1632152700000|2021-09-20 15:45:00|1274.1|1272.9|1273.3|1272.1|1274.4|1273.2|1273.1|1271.9|153
1632153000000|2021-09-20 15:50:00|1273.5|1272.3|1273.1|1271.9|1273.5|1272.3|1272.4|1271.2|190
1632153300000|2021-09-20 15:55:00|1273.2|1272|1272.6|1271.4|1273.5|1272.3|1271.9|1270.7|204
1632153600000|2021-09-20 16:00:00|1272.5|1271.3|1272.1|1270.9|1272.7|1271.5|1271.9|1270.7|189
1632153900000|2021-09-20 16:05:00|1272|1270.8|1272.1|1270.9|1272.5|1271.3|1272|1270.8|124
1632154200000|2021-09-20 16:10:00|1272.2|1271|1272.8|1271.6|1274|1272.8|1271.6|1270.4|251
1632154500000|2021-09-20 16:15:00|1272.5|1271.3|1272.9|1271.7|1273|1271.8|1272.3|1271.1|293
1632154800000|2021-09-20 16:20:00|1273|1271.8|1272.8|1271.6|1273|1271.8|1272.6|1271.4|107
1632155100000|2021-09-20 16:25:00|1272.9|1271.7|1273|1271.8|1273.5|1272.3|1272.8|1271.6|253
1632155400000|2021-09-20 16:30:00|1272.8|1271.6|1272.2|1271|1273|1271.8|1272.1|1270.9|198
1632155700000|2021-09-20 16:35:00|1272.1|1270.9|1272.7|1271.5|1273|1271.8|1272.1|1270.9|157
1632156000000|2021-09-20 16:40:00|1272.6|1271.4|1272.9|1271.7|1273.4|1272.2|1272.6|1271.4|236
1632156300000|2021-09-20 16:45:00|1273.1|1271.9|1273.4|1272.2|1273.7|1272.5|1272.4|1271.2|287
1632156600000|2021-09-20 16:50:00|1273.3|1272.1|1274.2|1273|1274.7|1273.5|1272.7|1271.5|355
1632156900000|2021-09-20 16:55:00|1274.1|1272.9|1272.7|1271.5|1274.2|1273|1272.4|1271.2|293
1632157200000|2021-09-20 17:00:00|1272.8|1271.6|1272.9|1271.7|1273.1|1271.9|1272.2|1271|250
1632157500000|2021-09-20 17:05:00|1273|1271.8|1271.7|1270.5|1273.1|1271.9|1271.7|1270.5|288
1632157800000|2021-09-20 17:10:00|1271.9|1270.7|1270.9|1269.7|1272|1270.8|1270.9|1269.7|194
1632158100000|2021-09-20 17:15:00|1271.1|1269.9|1271.4|1270.2|1271.5|1270.3|1270.8|1269.6|487
1632158400000|2021-09-20 17:20:00|1271.3|1270.1|1271.4|1270.2|1271.5|1270.3|1271.1|1269.9|284
1632158700000|2021-09-20 17:25:00|1271.6|1270.4|1272.3|1271.1|1272.5|1271.3|1271.4|1270.2|246
1632159000000|2021-09-20 17:30:00|1272.2|1271|1272|1270.8|1272.3|1271.1|1271.5|1270.3|309
1632159300000|2021-09-20 17:35:00|1271.8|1270.6|1272.6|1271.4|1272.7|1271.5|1271.8|1270.6|340
1632159600000|2021-09-20 17:40:00|1272.8|1271.6|1272.6|1271.4|1273.2|1272|1272.5|1271.3|335
1632159900000|2021-09-20 17:45:00|1272.5|1271.3|1273.3|1272.1|1273.4|1272.2|1272|1270.8|372
1632160200000|2021-09-20 17:50:00|1273.2|1272|1272|1270.8|1273.3|1272.1|1271.9|1270.7|390
1632160500000|2021-09-20 17:55:00|1272.1|1270.9|1271.2|1270|1272.6|1271.4|1271.1|1269.9|552
1632160800000|2021-09-20 18:00:00|1271.1|1269.9|1272.2|1271|1272.4|1271.2|1271.1|1269.9|542
1632161100000|2021-09-20 18:05:00|1272.1|1270.9|1272.2|1271|1273.6|1272.4|1272.1|1270.9|836
1632161400000|2021-09-20 18:10:00|1272.1|1270.9|1269.5|1268.3|1272.1|1270.9|1269.3|1268.1|3278
1632161700000|2021-09-20 18:15:00|1269.7|1268.5|1270.3|1269.1|1270.7|1269.5|1269.5|1268.3|1047
1632182400000|2021-09-21 00:00:00|1271.7|1270.5|1270.5|1269.3|1271.8|1270.6|1270.3|1269.1|256
1632182700000|2021-09-21 00:05:00|1270.4|1269.2|1270.7|1269.5|1271.2|1270|1270.1|1268.9|112
1632183000000|2021-09-21 00:10:00|1270.6|1269.4|1270.7|1269.5|1271.2|1270|1270.5|1269.3|53
1632183300000|2021-09-21 00:15:00|1271|1269.8|1270.7|1269.5|1271|1269.8|1270.5|1269.3|15
1632183600000|2021-09-21 00:20:00|1270.6|1269.4|1270.7|1269.5|1271|1269.8|1270.6|1269.4|33
1632183900000|2021-09-21 00:25:00|1270.6|1269.4|1269.7|1268.5|1270.7|1269.5|1269.5|1268.3|86
1632184200000|2021-09-21 00:30:00|1269.6|1268.4|1269.5|1268.3|1269.8|1268.6|1268.7|1267.5|113
1632184500000|2021-09-21 00:35:00|1269.7|1268.5|1270.5|1269.3|1270.5|1269.3|1269.6|1268.4|29
1632184800000|2021-09-21 00:40:00|1270.4|1269.2|1271.2|1270|1271.3|1270.1|1270.4|1269.2|60
1632185100000|2021-09-21 00:45:00|1270.8|1269.6|1270.5|1269.3|1271.1|1269.9|1270.3|1269.1|29
1632185400000|2021-09-21 00:50:00|1270.7|1269.5|1270.3|1269.1|1271.2|1270|1270.3|1269.1|47
1632185700000|2021-09-21 00:55:00|1270.2|1269|1269.7|1268.5|1270.3|1269.1|1269.6|1268.4|32
1632186000000|2021-09-21 01:00:00|1269.8|1268.6|1270.1|1268.9|1270.1|1268.9|1269.6|1268.4|39
1632186300000|2021-09-21 01:05:00|1270.2|1269|1271|1269.8|1271.1|1269.9|1270.2|1269|11
1632186600000|2021-09-21 01:10:00|1270.8|1269.6|1271.2|1270|1271.6|1270.4|1270.8|1269.6|14
1632186900000|2021-09-21 01:15:00|1271.3|1270.1|1271.2|1270|1271.6|1270.4|1271.1|1269.9|32
1632187200000|2021-09-21 01:20:00|1271.3|1270.1|1271.4|1270.2|1271.7|1270.5|1271.3|1270.1|12
1632187500000|2021-09-21 01:25:00|1271.5|1270.3|1271.4|1270.2|1271.5|1270.3|1271.2|1270|2
1632187800000|2021-09-21 01:30:00|1271.3|1270.1|1271.6|1270.4|1271.7|1270.5|1271|1269.8|16
1632188100000|2021-09-21 01:35:00|1271.5|1270.3|1271.2|1270|1271.7|1270.5|1271.2|1270|32
1632188400000|2021-09-21 01:40:00|1271.3|1270.1|1272.2|1271|1272.3|1271.1|1271.2|1270|41
1632188700000|2021-09-21 01:45:00|1272.3|1271.1|1272.7|1271.5|1273|1271.8|1272.3|1271.1|85
1632189000000|2021-09-21 01:50:00|1272.6|1271.4|1272.7|1271.5|1273|1271.8|1272.6|1271.4|17
1632189300000|2021-09-21 01:55:00|1272.6|1271.4|1272.7|1271.5|1272.7|1271.5|1272|1270.8|31
1632189600000|2021-09-21 02:00:00|1272.6|1271.4|1272.2|1271|1272.7|1271.5|1272.2|1271|57
1632189900000|2021-09-21 02:05:00|1272.5|1271.3|1272.6|1271.4|1272.6|1271.4|1272|1270.8|23
1632190200000|2021-09-21 02:10:00|1272.5|1271.3|1272.2|1271|1272.7|1271.5|1272.1|1270.9|16
1632190500000|2021-09-21 02:15:00|1272.1|1270.9|1272|1270.8|1272.2|1271|1271.9|1270.7|9
1632190800000|2021-09-21 02:20:00|1271.9|1270.7|1272.2|1271|1272.2|1271|1271.7|1270.5|5
1632191100000|2021-09-21 02:25:00|1272.3|1271.1|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|7
1632191400000|2021-09-21 02:30:00|1272.3|1271.1|1271.8|1270.6|1272.4|1271.2|1271.7|1270.5|16
1632191700000|2021-09-21 02:35:00|1271.9|1270.7|1272.2|1271|1272.3|1271.1|1271.7|1270.5|4
1632192000000|2021-09-21 02:40:00|1272.3|1271.1|1272|1270.8|1272.3|1271.1|1272|1270.8|11
1632192300000|2021-09-21 02:45:00|1272.1|1270.9|1272.2|1271|1272.5|1271.3|1272.1|1270.9|12
1632192600000|2021-09-21 02:50:00|1272.1|1270.9|1272|1270.8|1272.1|1270.9|1271.8|1270.6|9
1632192900000|2021-09-21 02:55:00|1272.1|1270.9|1272.2|1271|1272.3|1271.1|1272|1270.8|7
1632193200000|2021-09-21 03:00:00|1272.3|1271.1|1271.8|1270.6|1272.3|1271.1|1271.8|1270.6|61
1632193500000|2021-09-21 03:05:00|1271.7|1270.5|1271.9|1270.7|1272|1270.8|1271.7|1270.5|9
1632193800000|2021-09-21 03:10:00|1271.8|1270.6|1271.7|1270.5|1271.8|1270.6|1271.6|1270.4|2
1632194100000|2021-09-21 03:15:00|1271.6|1270.4|1271.7|1270.5|1271.8|1270.6|1271.6|1270.4|8
1632194400000|2021-09-21 03:20:00|1271.6|1270.4|1271.7|1270.5|1271.7|1270.5|1271.3|1270.1|11
1632194700000|2021-09-21 03:25:00|||||||||1
1632195000000|2021-09-21 03:30:00|1271.6|1270.4|1271.7|1270.5|1271.8|1270.6|1271.6|1270.4|2
1632195300000|2021-09-21 03:35:00|1271.6|1270.4|1271.3|1270.1|1271.6|1270.4|1271.2|1270|7
1632195600000|2021-09-21 03:40:00|1271.2|1270|1271.7|1270.5|1271.7|1270.5|1271.2|1270|4
1632195900000|2021-09-21 03:45:00|1271.6|1270.4|1271.9|1270.7|1272|1270.8|1271.6|1270.4|9
1632196200000|2021-09-21 03:50:00|1271.8|1270.6|1271.6|1270.4|1271.8|1270.6|1271.6|1270.4|7
1632196500000|2021-09-21 03:55:00|1271.5|1270.3|1271.4|1270.2|1271.6|1270.4|1271.3|1270.1|7
1632196800000|2021-09-21 04:00:00|1271.5|1270.3|1271.5|1270.3|1271.7|1270.5|1271.5|1270.3|2
1632197100000|2021-09-21 04:05:00|1271.4|1270.2|1271.3|1270.1|1271.5|1270.3|1271.2|1270|0
1632197400000|2021-09-21 04:10:00|1271.2|1270|1271.5|1270.3|1271.5|1270.3|1271.2|1270|4
1632197700000|2021-09-21 04:15:00|1271.4|1270.2|1271.5|1270.3|1271.6|1270.4|1271.4|1270.2|2
1632198000000|2021-09-21 04:20:00|1271.4|1270.2|1271.3|1270.1|1271.4|1270.2|1271.3|1270.1|2
1632198300000|2021-09-21 04:25:00|1271.2|1270|1271.1|1269.9|1271.3|1270.1|1271|1269.8|6
1632198600000|2021-09-21 04:30:00|1271|1269.8|1271.1|1269.9|1271.2|1270|1270.8|1269.6|11
1632198900000|2021-09-21 04:35:00|1271.2|1270|1271.2|1270|1271.4|1270.2|1271.1|1269.9|11
1632199200000|2021-09-21 04:40:00|1271.1|1269.9|1271|1269.8|1271.1|1269.9|1271|1269.8|7
1632199500000|2021-09-21 04:45:00|1270.9|1269.7|1270.7|1269.5|1271|1269.8|1270.7|1269.5|7
1632199800000|2021-09-21 04:50:00|1270.6|1269.4|1270.7|1269.5|1270.9|1269.7|1270.6|1269.4|6
1632200100000|2021-09-21 04:55:00|1270.8|1269.6|1270.7|1269.5|1270.9|1269.7|1270.7|1269.5|7
1632200400000|2021-09-21 05:00:00|1270.5|1269.3|1271|1269.8|1271|1269.8|1270.4|1269.2|10
1632200700000|2021-09-21 05:05:00|1270.7|1269.5|1270.6|1269.4|1270.9|1269.7|1270.5|1269.3|7
1632201000000|2021-09-21 05:10:00|1270.5|1269.3|1270.3|1269.1|1270.7|1269.5|1270.3|1269.1|12
1632201300000|2021-09-21 05:15:00|1270.4|1269.2|1270.2|1269|1270.5|1269.3|1270.2|1269|6
1632201600000|2021-09-21 05:20:00|1270.3|1269.1|1270.3|1269.1|1270.5|1269.3|1270.2|1269|10
1632201900000|2021-09-21 05:25:00|1270.2|1269|1270.6|1269.4|1270.6|1269.4|1270.2|1269|8
1632202200000|2021-09-21 05:30:00|1270.3|1269.1|1270.7|1269.5|1270.8|1269.6|1270.2|1269|10
1632202500000|2021-09-21 05:35:00|1270.8|1269.6|1270.5|1269.3|1270.8|1269.6|1270.2|1269|4
1632202800000|2021-09-21 05:40:00|1270.6|1269.4|1270.5|1269.3|1270.7|1269.5|1270.4|1269.2|1
1632203100000|2021-09-21 05:45:00|1270.6|1269.4|1270.2|1269|1270.8|1269.6|1270.2|1269|13
1632203400000|2021-09-21 05:50:00|1270.4|1269.2|1270|1268.8|1270.6|1269.4|1270|1268.8|8
1632203700000|2021-09-21 05:55:00|1270.1|1268.9|1270.3|1269.1|1270.4|1269.2|1270.1|1268.9|11
1632204000000|2021-09-21 06:00:00|1270.4|1269.2|1270.2|1269|1270.6|1269.4|1270.2|1269|8
1632204300000|2021-09-21 06:05:00|1270.6|1269.4|1270.2|1269|1270.6|1269.4|1270.2|1269|41
1632204600000|2021-09-21 06:10:00|1270.3|1269.1|1270.3|1269.1|1271.1|1269.9|1270.2|1269|42
1632204900000|2021-09-21 06:15:00|1270.5|1269.3|1270.8|1269.6|1270.8|1269.6|1270.5|1269.3|43
1632205200000|2021-09-21 06:20:00|1271|1269.8|1270.8|1269.6|1271.3|1270.1|1270.8|1269.6|21
1632205500000|2021-09-21 06:25:00|1271|1269.8|1270.7|1269.5|1271|1269.8|1270.7|1269.5|26
1632205800000|2021-09-21 06:30:00|1270.8|1269.6|1271|1269.8|1271.1|1269.9|1270.7|1269.5|34
1632206100000|2021-09-21 06:35:00|1270.8|1269.6|1270.7|1269.5|1271.1|1269.9|1270.7|1269.5|15
1632206400000|2021-09-21 06:40:00|1270.8|1269.6|1270.6|1269.4|1270.8|1269.6|1270.6|1269.4|20
1632206700000|2021-09-21 06:45:00|1270.4|1269.2|1270.7|1269.5|1270.7|1269.5|1270.4|1269.2|21
1632207000000|2021-09-21 06:50:00|1270.6|1269.4|1270|1268.8|1270.6|1269.4|1270|1268.8|15
1632207300000|2021-09-21 06:55:00|1269.9|1268.7|1269.3|1268.1|1269.9|1268.7|1269.2|1268|36
1632207600000|2021-09-21 07:00:00|1269.2|1268|1269.7|1268.5|1269.8|1268.6|1269.1|1267.9|147
1632207900000|2021-09-21 07:05:00|1269.6|1268.4|1268.4|1267.2|1269.7|1268.5|1268.4|1267.2|70
1632208200000|2021-09-21 07:10:00|1268.5|1267.3|1268.3|1267.1|1268.7|1267.5|1268|1266.8|69
1632208500000|2021-09-21 07:15:00|1268.2|1267|1268.1|1266.9|1268.2|1267|1267.6|1266.4|247
1632208800000|2021-09-21 07:20:00|1268.2|1267|1268.6|1267.4|1269.6|1268.4|1268.2|1267|70
1632209100000|2021-09-21 07:25:00|1268.3|1267.1|1267.9|1266.7|1268.7|1267.5|1267.7|1266.5|130
1632209400000|2021-09-21 07:30:00|1268.1|1266.9|1268.2|1267|1268.5|1267.3|1268|1266.8|32
1632209700000|2021-09-21 07:35:00|1268.1|1266.9|1268.7|1267.5|1268.7|1267.5|1268.1|1266.9|26
1632210000000|2021-09-21 07:40:00|1268.8|1267.6|1269|1267.8|1269.5|1268.3|1268.8|1267.6|41
1632210300000|2021-09-21 07:45:00|1269.2|1268|1269.1|1267.9|1269.5|1268.3|1269|1267.8|15
1632210600000|2021-09-21 07:50:00|1269.2|1268|1269.5|1268.3|1269.5|1268.3|1268.9|1267.7|13
1632210900000|2021-09-21 07:55:00|1269.7|1268.5|1270.5|1269.3|1270.5|1269.3|1269.6|1268.4|83
1632211200000|2021-09-21 08:00:00|1270.4|1269.2|1270.1|1268.9|1270.5|1269.3|1270|1268.8|3
1632211500000|2021-09-21 08:05:00|1270|1268.8|1270.2|1269|1270.5|1269.3|1270|1268.8|33
1632211800000|2021-09-21 08:10:00|1270.3|1269.1|1270.2|1269|1270.7|1269.5|1270.2|1269|24
1632212100000|2021-09-21 08:15:00|1270.3|1269.1|1270.3|1269.1|1271|1269.8|1270.3|1269.1|17
1632212400000|2021-09-21 08:20:00|1270.2|1269|1269.7|1268.5|1270.2|1269|1269.7|1268.5|28
1632212700000|2021-09-21 08:25:00|1269.8|1268.6|1270.3|1269.1|1270.3|1269.1|1269.7|1268.5|31
1632213000000|2021-09-21 08:30:00|1270.2|1269|1271.5|1270.3|1271.5|1270.3|1270.2|1269|36
1632213300000|2021-09-21 08:35:00|1271.7|1270.5|1273|1271.8|1273|1271.8|1271.7|1270.5|102
1632213600000|2021-09-21 08:40:00|1273.1|1271.9|1272.5|1271.3|1273.3|1272.1|1272.4|1271.2|102
1632213900000|2021-09-21 08:45:00|1272.7|1271.5|1272.7|1271.5|1272.7|1271.5|1272.2|1271|27
1632214200000|2021-09-21 08:50:00|1272.6|1271.4|1273|1271.8|1273.8|1272.6|1272.6|1271.4|58
1632214500000|2021-09-21 08:55:00|1272.7|1271.5|1272.2|1271|1273|1271.8|1271.9|1270.7|73
1632214800000|2021-09-21 09:00:00|1272.3|1271.1|1271.5|1270.3|1272.6|1271.4|1271.4|1270.2|59
1632215100000|2021-09-21 09:05:00|1271.6|1270.4|1271.6|1270.4|1272|1270.8|1271.2|1270|26
1632215400000|2021-09-21 09:10:00|1271.5|1270.3|1271.2|1270|1272|1270.8|1271.2|1270|36
1632215700000|2021-09-21 09:15:00|1271.1|1269.9|1270.7|1269.5|1271.5|1270.3|1270.7|1269.5|40
1632216000000|2021-09-21 09:20:00|1270.9|1269.7|1271|1269.8|1271.1|1269.9|1270.2|1269|43
1632216300000|2021-09-21 09:25:00|1271.2|1270|1271|1269.8|1271.7|1270.5|1270.9|1269.7|28
1632216600000|2021-09-21 09:30:00|1271.2|1270|1271.8|1270.6|1272.1|1270.9|1270.9|1269.7|35
1632216900000|2021-09-21 09:35:00|1271.7|1270.5|1270.9|1269.7|1271.9|1270.7|1270.9|1269.7|25
1632217200000|2021-09-21 09:40:00|1270.7|1269.5|1270.9|1269.7|1271.2|1270|1270.7|1269.5|50
1632217500000|2021-09-21 09:45:00|1271|1269.8|1271.2|1270|1271.2|1270|1270.8|1269.6|11
1632217800000|2021-09-21 09:50:00|1270.9|1269.7|1270.7|1269.5|1271.2|1270|1270.7|1269.5|18
1632218100000|2021-09-21 09:55:00|1270.8|1269.6|1270.7|1269.5|1271.2|1270|1270.7|1269.5|25
1632218400000|2021-09-21 10:00:00|1270.8|1269.6|1270.5|1269.3|1271.3|1270.1|1270.4|1269.2|32
1632218700000|2021-09-21 10:05:00|1270.4|1269.2|1270.4|1269.2|1270.6|1269.4|1270.2|1269|36
1632219000000|2021-09-21 10:10:00|1270.3|1269.1|1269.9|1268.7|1270.4|1269.2|1269.9|1268.7|93
1632219300000|2021-09-21 10:15:00|1269.8|1268.6|1270.8|1269.6|1270.8|1269.6|1269.8|1268.6|32
1632219600000|2021-09-21 10:20:00|1270.9|1269.7|1271.5|1270.3|1271.6|1270.4|1270.9|1269.7|32
1632219900000|2021-09-21 10:25:00|1271.4|1270.2|1271.1|1269.9|1271.4|1270.2|1270.8|1269.6|33
1632220200000|2021-09-21 10:30:00|1271|1269.8|1271.2|1270|1271.6|1270.4|1270.9|1269.7|24
1632220500000|2021-09-21 10:35:00|1271.1|1269.9|1271.6|1270.4|1271.7|1270.5|1271.1|1269.9|17
1632220800000|2021-09-21 10:40:00|1271.7|1270.5|1271.7|1270.5|1271.9|1270.7|1271.5|1270.3|25
1632221100000|2021-09-21 10:45:00|1271.6|1270.4|1271.8|1270.6|1272.1|1270.9|1271.5|1270.3|39
1632221400000|2021-09-21 10:50:00|1271.9|1270.7|1272.4|1271.2|1272.4|1271.2|1271.9|1270.7|23
1632221700000|2021-09-21 10:55:00|1272.3|1271.1|1271.7|1270.5|1272.4|1271.2|1271.6|1270.4|36
1632222000000|2021-09-21 11:00:00|1271.8|1270.6|1271.6|1270.4|1271.8|1270.6|1271|1269.8|38
1632222300000|2021-09-21 11:05:00|1271.5|1270.3|1271.7|1270.5|1272.3|1271.1|1271.5|1270.3|48
1632222600000|2021-09-21 11:10:00|1271.8|1270.6|1272.2|1271|1272.5|1271.3|1271.7|1270.5|40
1632222900000|2021-09-21 11:15:00|1272.3|1271.1|1272.2|1271|1272.4|1271.2|1271.8|1270.6|59
1632223200000|2021-09-21 11:20:00|1272.3|1271.1|1271.8|1270.6|1272.5|1271.3|1271.4|1270.2|43
1632223500000|2021-09-21 11:25:00|1271.9|1270.7|1271.9|1270.7|1272.4|1271.2|1271.6|1270.4|25
1632223800000|2021-09-21 11:30:00|1271.8|1270.6|1271.9|1270.7|1271.9|1270.7|1271.4|1270.2|48
1632224100000|2021-09-21 11:35:00|1271.7|1270.5|1270.7|1269.5|1271.7|1270.5|1270.3|1269.1|39
1632224400000|2021-09-21 11:40:00|1270.8|1269.6|1270.1|1268.9|1270.8|1269.6|1269.7|1268.5|50
1632224700000|2021-09-21 11:45:00|1270.2|1269|1270.8|1269.6|1270.9|1269.7|1270.2|1269|20
1632225000000|2021-09-21 11:50:00|1270.7|1269.5|1270.8|1269.6|1271.2|1270|1270.6|1269.4|13
1632225300000|2021-09-21 11:55:00|1270.9|1269.7|1271|1269.8|1271.4|1270.2|1270.8|1269.6|46
1632225600000|2021-09-21 12:00:00|1271.1|1269.9|1271.5|1270.3|1271.6|1270.4|1270.6|1269.4|76
1632225900000|2021-09-21 12:05:00|1271.4|1270.2|1271|1269.8|1271.4|1270.2|1270.5|1269.3|311
1632226200000|2021-09-21 12:10:00|1271.2|1270|1271.3|1270.1|1272.3|1271.1|1271|1269.8|257
1632226500000|2021-09-21 12:15:00|1270.9|1269.7|1271.9|1270.7|1272|1270.8|1270.8|1269.6|90
1632226800000|2021-09-21 12:20:00|1272|1270.8|1271.3|1270.1|1272.1|1270.9|1270.9|1269.7|126
1632227100000|2021-09-21 12:25:00|1271.4|1270.2|1270.8|1269.6|1271.4|1270.2|1270|1268.8|93
1632227400000|2021-09-21 12:30:00|1270.9|1269.7|1272.4|1271.2|1272.7|1271.5|1270.8|1269.6|85
1632227700000|2021-09-21 12:35:00|1272.5|1271.3|1273.5|1272.3|1273.8|1272.6|1272.3|1271.1|217
1632228000000|2021-09-21 12:40:00|1273.7|1272.5|1273.5|1272.3|1274.2|1273|1272.9|1271.7|167
1632231000000|2021-09-21 13:30:00|1273.4|1272.2|1272|1270.8|1274|1272.8|1268.8|1267.6|3054
1632231300000|2021-09-21 13:35:00|1271.9|1270.7|1269.7|1268.5|1273.8|1272.6|1269.4|1268.2|1154
1632231600000|2021-09-21 13:40:00|1269.8|1268.6|1271.3|1270.1|1271.8|1270.6|1269.6|1268.4|962
1632231900000|2021-09-21 13:45:00|1271.4|1270.2|1271.2|1270|1271.8|1270.6|1270.5|1269.3|464
1632232200000|2021-09-21 13:50:00|1271.3|1270.1|1270|1268.8|1272.8|1271.6|1270|1268.8|639
1632232500000|2021-09-21 13:55:00|1270.1|1268.9|1269.1|1267.9|1270.1|1268.9|1268|1266.8|1079
1632232800000|2021-09-21 14:00:00|1269|1267.8|1268.1|1266.9|1269|1267.8|1267.5|1266.3|580
1632233100000|2021-09-21 14:05:00|1268.2|1267|1264.5|1263.3|1268.6|1267.4|1264.5|1263.3|1834
1632233400000|2021-09-21 14:10:00|1264.6|1263.4|1267.6|1266.4|1267.8|1266.6|1264.6|1263.4|722
1632233700000|2021-09-21 14:15:00|1267.4|1266.2|1267.1|1265.9|1268.5|1267.3|1266.5|1265.3|536
1632234000000|2021-09-21 14:20:00|1267.2|1266|1267.8|1266.6|1268.1|1266.9|1266.3|1265.1|586
1632234300000|2021-09-21 14:25:00|1268|1266.8|1268.6|1267.4|1268.7|1267.5|1267.3|1266.1|375
1632234600000|2021-09-21 14:30:00|1268.7|1267.5|1268.6|1267.4|1269.2|1268|1268|1266.8|452
1632234900000|2021-09-21 14:35:00|1268.4|1267.2|1272.6|1271.4|1272.9|1271.7|1267.4|1266.2|755
1632235200000|2021-09-21 14:40:00|1272.5|1271.3|1270.6|1269.4|1272.7|1271.5|1270.6|1269.4|919
1632235500000|2021-09-21 14:45:00|1270.8|1269.6|1270.8|1269.6|1271.8|1270.6|1269.6|1268.4|792
1632235800000|2021-09-21 14:50:00|1271.1|1269.9|1270.9|1269.7|1271.3|1270.1|1269.9|1268.7|365
1632236100000|2021-09-21 14:55:00|1270.7|1269.5|1271.7|1270.5|1272.5|1271.3|1270.5|1269.3|344
1632236400000|2021-09-21 15:00:00|1271.8|1270.6|1272|1270.8|1272.2|1271|1270.1|1268.9|454
1632236700000|2021-09-21 15:05:00|1271.9|1270.7|1272.6|1271.4|1273|1271.8|1271.6|1270.4|333
1632237000000|2021-09-21 15:10:00|1272.5|1271.3|1271.7|1270.5|1272.6|1271.4|1271.1|1269.9|222
1632237300000|2021-09-21 15:15:00|1271.8|1270.6|1269.8|1268.6|1271.8|1270.6|1269.2|1268|349
1632237600000|2021-09-21 15:20:00|1269.7|1268.5|1270.7|1269.5|1270.9|1269.7|1269|1267.8|225
1632237900000|2021-09-21 15:25:00|1270.8|1269.6|1271.5|1270.3|1271.8|1270.6|1270.2|1269|220
1632238200000|2021-09-21 15:30:00|1271.4|1270.2|1273.2|1272|1273.3|1272.1|1270.2|1269|442
1632238500000|2021-09-21 15:35:00|1273.1|1271.9|1274.4|1273.2|1275.7|1274.5|1273.1|1271.9|675
1632238800000|2021-09-21 15:40:00|1274.3|1273.1|1275.9|1274.7|1276.1|1274.9|1274.1|1272.9|531
1632239100000|2021-09-21 15:45:00|1275.8|1274.6|1278.2|1277|1278.3|1277.1|1275.1|1273.9|737
1632239400000|2021-09-21 15:50:00|1278.1|1276.9|1277.6|1276.4|1278.7|1277.5|1276.9|1275.7|759
1632239700000|2021-09-21 15:55:00|1277.7|1276.5|1280.7|1279.5|1280.9|1279.7|1277.1|1275.9|761
1632240000000|2021-09-21 16:00:00|1280.6|1279.4|1280.6|1279.4|1282|1280.8|1280.3|1279.1|900
1632240300000|2021-09-21 16:05:00|1280.7|1279.5|1280.1|1278.9|1281.1|1279.9|1279.1|1277.9|497
1632240600000|2021-09-21 16:10:00|1280.2|1279|1278.3|1277.1|1280.7|1279.5|1278.3|1277.1|282
1632240900000|2021-09-21 16:15:00|1278.4|1277.2|1280.3|1279.1|1280.4|1279.2|1278.4|1277.2|235
1632241200000|2021-09-21 16:20:00|1280.2|1279|1279.7|1278.5|1280.3|1279.1|1279.3|1278.1|194
1632241500000|2021-09-21 16:25:00|1279.6|1278.4|1281.3|1280.1|1281.6|1280.4|1279.3|1278.1|425
1632241800000|2021-09-21 16:30:00|1281.4|1280.2|1280.7|1279.5|1281.4|1280.2|1280.3|1279.1|232
1632242100000|2021-09-21 16:35:00|1280.9|1279.7|1279.4|1278.2|1281|1279.8|1279.3|1278.1|173
1632242400000|2021-09-21 16:40:00|1279.6|1278.4|1279.8|1278.6|1280|1278.8|1279.5|1278.3|188
1632242700000|2021-09-21 16:45:00|1279.9|1278.7|1280.7|1279.5|1281.1|1279.9|1279.8|1278.6|245
1632243000000|2021-09-21 16:50:00|1280.6|1279.4|1281.2|1280|1281.3|1280.1|1279.8|1278.6|191
1632243300000|2021-09-21 16:55:00|1281.1|1279.9|1281.1|1279.9|1281.5|1280.3|1280.8|1279.6|220
1632243600000|2021-09-21 17:00:00|1281.3|1280.1|1281.1|1279.9|1281.4|1280.2|1280.2|1279|220
1632243900000|2021-09-21 17:05:00|1281|1279.8|1280.6|1279.4|1281.7|1280.5|1280.6|1279.4|220
1632244200000|2021-09-21 17:10:00|1280.4|1279.2|1279.9|1278.7|1280.5|1279.3|1279.5|1278.3|286
1632244500000|2021-09-21 17:15:00|1280|1278.8|1281.2|1280|1281.5|1280.3|1280|1278.8|203
1632244800000|2021-09-21 17:20:00|1281.3|1280.1|1281.1|1279.9|1281.5|1280.3|1280.9|1279.7|616
1632245100000|2021-09-21 17:25:00|1281|1279.8|1281.5|1280.3|1281.8|1280.6|1281|1279.8|182
1632245400000|2021-09-21 17:30:00|1281.4|1280.2|1281.8|1280.6|1282.4|1281.2|1280.8|1279.6|544
1632245700000|2021-09-21 17:35:00|1281.7|1280.5|1281.6|1280.4|1281.8|1280.6|1281|1279.8|283
1632246000000|2021-09-21 17:40:00|1281.5|1280.3|1280|1278.8|1281.7|1280.5|1279.6|1278.4|522
1632246300000|2021-09-21 17:45:00|1280.1|1278.9|1281.3|1280.1|1281.6|1280.4|1279.8|1278.6|410
1632246600000|2021-09-21 17:50:00|1281.4|1280.2|1280.9|1279.7|1281.5|1280.3|1280.5|1279.3|328
1632246900000|2021-09-21 17:55:00|1280.8|1279.6|1281.1|1279.9|1281.9|1280.7|1280.8|1279.6|373
1632247200000|2021-09-21 18:00:00|1280.9|1279.7|1279.9|1278.7|1281.7|1280.5|1279.8|1278.6|514
1632247500000|2021-09-21 18:05:00|1279.8|1278.6|1280.4|1279.2|1280.7|1279.5|1278.8|1277.6|779
1632247800000|2021-09-21 18:10:00|1280.6|1279.4|1281.2|1280|1281.6|1280.4|1280.3|1279.1|1930
1632248100000|2021-09-21 18:15:00|1281.3|1280.1|1281|1279.8|1281.9|1280.7|1280.8|1279.6|1062
1632268800000|2021-09-22 00:00:00|1281.4|1280.2|1283.1|1281.9|1283.8|1282.6|1280.9|1279.7|379
1632269100000|2021-09-22 00:05:00|1282.9|1281.7|1281.1|1279.9|1283.1|1281.9|1281|1279.8|130
1632269400000|2021-09-22 00:10:00|1281.2|1280|1279.9|1278.7|1281.4|1280.2|1279.9|1278.7|53
1632269700000|2021-09-22 00:15:00|1279.6|1278.4|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|51
1632270000000|2021-09-22 00:20:00|1279.4|1278.2|1280.4|1279.2|1280.6|1279.4|1279|1277.8|52
1632270300000|2021-09-22 00:25:00|1280.5|1279.3|1279.6|1278.4|1280.7|1279.5|1279.6|1278.4|29
1632270600000|2021-09-22 00:30:00|1279.7|1278.5|1279.9|1278.7|1280.1|1278.9|1279.6|1278.4|15
1632270900000|2021-09-22 00:35:00|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.1|1277.9|27
1632271200000|2021-09-22 00:40:00|1279.4|1278.2|1278.7|1277.5|1279.6|1278.4|1278.7|1277.5|69
1632271500000|2021-09-22 00:45:00|1278.8|1277.6|1278.7|1277.5|1279.1|1277.9|1278.7|1277.5|40
1632271800000|2021-09-22 00:50:00|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.7|1277.5|25
1632272100000|2021-09-22 00:55:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1278.8|1277.6|16
1632272400000|2021-09-22 01:00:00|1279.6|1278.4|1281.6|1280.4|1281.9|1280.7|1279.4|1278.2|241
1632272700000|2021-09-22 01:05:00|1281.5|1280.3|1283.8|1282.6|1285|1283.8|1281.4|1280.2|230
1632273000000|2021-09-22 01:10:00|1283.7|1282.5|1283.4|1282.2|1284.2|1283|1282.7|1281.5|126
1632273300000|2021-09-22 01:15:00|1283.6|1282.4|1280.7|1279.5|1283.7|1282.5|1280.5|1279.3|101
1632273600000|2021-09-22 01:20:00|1280.8|1279.6|1280.5|1279.3|1281.1|1279.9|1278.4|1277.2|113
1632273900000|2021-09-22 01:25:00|1280.4|1279.2|1280.6|1279.4|1281.7|1280.5|1280.4|1279.2|103
1632274200000|2021-09-22 01:30:00|1280.7|1279.5|1280|1278.8|1280.7|1279.5|1279.9|1278.7|44
1632274500000|2021-09-22 01:35:00|1279.9|1278.7|1280.4|1279.2|1280.9|1279.7|1279.6|1278.4|44
1632274800000|2021-09-22 01:40:00|1280.5|1279.3|1279.9|1278.7|1280.8|1279.6|1279.5|1278.3|47
1632275100000|2021-09-22 01:45:00|1280|1278.8|1280.2|1279|1280.8|1279.6|1279.9|1278.7|18
1632275400000|2021-09-22 01:50:00|1280.1|1278.9|1279.6|1278.4|1280.2|1279|1279.5|1278.3|33
1632275700000|2021-09-22 01:55:00|1279.5|1278.3|1279.3|1278.1|1279.6|1278.4|1279.2|1278|45
1632276000000|2021-09-22 02:00:00|1279.2|1278|1278.4|1277.2|1279.4|1278.2|1278.4|1277.2|71
1632276300000|2021-09-22 02:05:00|1278.3|1277.1|1277.7|1276.5|1278.3|1277.1|1277.6|1276.4|63
1632276600000|2021-09-22 02:10:00|1277.6|1276.4|1278.9|1277.7|1279.2|1278|1277.2|1276|108
1632276900000|2021-09-22 02:15:00|1278.6|1277.4|1278.8|1277.6|1279|1277.8|1278.4|1277.2|6
1632277200000|2021-09-22 02:20:00|1278.9|1277.7|1278.6|1277.4|1279|1277.8|1278.4|1277.2|3
1632277500000|2021-09-22 02:25:00|1278.4|1277.2|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|4
1632277800000|2021-09-22 02:30:00|1278.5|1277.3|1280.3|1279.1|1280.3|1279.1|1278.5|1277.3|58
1632278100000|2021-09-22 02:35:00|1280.4|1279.2|1281|1279.8|1281|1279.8|1279.9|1278.7|72
1632278400000|2021-09-22 02:40:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|34
1632278700000|2021-09-22 02:45:00|1281|1279.8|1280.8|1279.6|1281|1279.8|1279.8|1278.6|43
1632279000000|2021-09-22 02:50:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.7|1279.5|24
1632279300000|2021-09-22 02:55:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|86
1632279600000|2021-09-22 03:00:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.4|1279.2|39
1632279900000|2021-09-22 03:05:00|1281.2|1280|1281.1|1279.9|1281.6|1280.4|1281.1|1279.9|37
1632280200000|2021-09-22 03:10:00|1281.2|1280|1281|1279.8|1282.1|1280.9|1280.9|1279.7|41
1632280500000|2021-09-22 03:15:00|1281.1|1279.9|1279.9|1278.7|1281.4|1280.2|1279.7|1278.5|31
1632280800000|2021-09-22 03:20:00|1280|1278.8|1279.7|1278.5|1280.1|1278.9|1279.4|1278.2|33
1632281100000|2021-09-22 03:25:00|1279.8|1278.6|1279.2|1278|1279.8|1278.6|1279.1|1277.9|14
1632281400000|2021-09-22 03:30:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|4
1632281700000|2021-09-22 03:35:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.2|1278|3
1632282000000|2021-09-22 03:40:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|4
1632282300000|2021-09-22 03:45:00|1279.3|1278.1|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|2
1632282600000|2021-09-22 03:50:00|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|3
1632282900000|2021-09-22 03:55:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|11
1632283200000|2021-09-22 04:00:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1632283500000|2021-09-22 04:05:00|1279.2|1278|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|0
1632283800000|2021-09-22 04:10:00|1279.2|1278|1279.8|1278.6|1279.9|1278.7|1279.2|1278|18
1632284100000|2021-09-22 04:15:00|1279.7|1278.5|1279.3|1278.1|1279.7|1278.5|1279.3|1278.1|2
1632284400000|2021-09-22 04:20:00|1279.1|1277.9|1279.3|1278.1|1279.5|1278.3|1279.1|1277.9|2
1632284700000|2021-09-22 04:25:00|1279.4|1278.2|1279.9|1278.7|1279.9|1278.7|1279.4|1278.2|17
1632285000000|2021-09-22 04:30:00|1280.1|1278.9|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|18
1632285300000|2021-09-22 04:35:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1632285600000|2021-09-22 04:40:00|1280.3|1279.1|1280.8|1279.6|1280.8|1279.6|1280.3|1279.1|40
1632285900000|2021-09-22 04:45:00|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.6|1279.4|2
1632286200000|2021-09-22 04:50:00|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|2
1632286500000|2021-09-22 04:55:00|1280.7|1279.5|1281.3|1280.1|1281.5|1280.3|1280.7|1279.5|12
1632286800000|2021-09-22 05:00:00|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.1|1279.9|4
1632287100000|2021-09-22 05:05:00|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.3|1280.1|1
1632287400000|2021-09-22 05:10:00|1281.5|1280.3|1281.4|1280.2|1281.8|1280.6|1281.4|1280.2|5
1632287700000|2021-09-22 05:15:00|||||||||2
1632288000000|2021-09-22 05:20:00|1281.2|1280|1281.6|1280.4|1281.7|1280.5|1281.2|1280|9
1632288300000|2021-09-22 05:25:00|1281.5|1280.3|1281.7|1280.5|1281.8|1280.6|1281.1|1279.9|15
1632288600000|2021-09-22 05:30:00|1281.8|1280.6|1280.9|1279.7|1282.5|1281.3|1280.8|1279.6|37
1632288900000|2021-09-22 05:35:00|1280.8|1279.6|1280.3|1279.1|1280.9|1279.7|1280|1278.8|16
1632289200000|2021-09-22 05:40:00|1280.2|1279|1280.3|1279.1|1280.4|1279.2|1279.7|1278.5|25
1632289500000|2021-09-22 05:45:00|1280.2|1279|1280.5|1279.3|1280.7|1279.5|1280.1|1278.9|8
1632289800000|2021-09-22 05:50:00|1280.6|1279.4|1280.9|1279.7|1281.6|1280.4|1280.4|1279.2|68
1632290100000|2021-09-22 05:55:00|1281|1279.8|1281.6|1280.4|1282.1|1280.9|1280.9|1279.7|53
1632290400000|2021-09-22 06:00:00|1281.8|1280.6|1282.3|1281.1|1282.6|1281.4|1281.6|1280.4|23
1632290700000|2021-09-22 06:05:00|1282.4|1281.2|1282.1|1280.9|1282.6|1281.4|1282.1|1280.9|21
1632291000000|2021-09-22 06:10:00|1282|1280.8|1282.9|1281.7|1283.2|1282|1281.5|1280.3|116
1632291300000|2021-09-22 06:15:00|1283|1281.8|1283.4|1282.2|1283.4|1282.2|1282.8|1281.6|54
1632291600000|2021-09-22 06:20:00|1283.3|1282.1|1283.1|1281.9|1283.4|1282.2|1283|1281.8|105
1632291900000|2021-09-22 06:25:00|1283.2|1282|1282.3|1281.1|1283.5|1282.3|1282|1280.8|102
1632292200000|2021-09-22 06:30:00|1282.4|1281.2|1283.1|1281.9|1283.4|1282.2|1282.4|1281.2|68
1632292500000|2021-09-22 06:35:00|1283|1281.8|1281.4|1280.2|1283.1|1281.9|1281.4|1280.2|39
1632292800000|2021-09-22 06:40:00|1281.5|1280.3|1281.1|1279.9|1282|1280.8|1280.6|1279.4|96
1632293100000|2021-09-22 06:45:00|1281.2|1280|1282.9|1281.7|1282.9|1281.7|1281.2|1280|93
1632293400000|2021-09-22 06:50:00|1282.8|1281.6|1283.4|1282.2|1283.6|1282.4|1282.6|1281.4|104
1632293700000|2021-09-22 06:55:00|1283.5|1282.3|1283.4|1282.2|1283.6|1282.4|1283.2|1282|47
1632294000000|2021-09-22 07:00:00|1283.3|1282.1|1281.6|1280.4|1283.3|1282.1|1281.4|1280.2|95
1632294300000|2021-09-22 07:05:00|1281.8|1280.6|1282.9|1281.7|1283.2|1282|1281.6|1280.4|77
1632294600000|2021-09-22 07:10:00|1283|1281.8|1282.6|1281.4|1283.3|1282.1|1282.5|1281.3|28
1632294900000|2021-09-22 07:15:00|1282.5|1281.3|1281.9|1280.7|1282.8|1281.6|1281.4|1280.2|58
1632295200000|2021-09-22 07:20:00|1281.8|1280.6|1280.4|1279.2|1282.3|1281.1|1279.9|1278.7|120
1632295500000|2021-09-22 07:25:00|1280.5|1279.3|1280.1|1278.9|1280.6|1279.4|1280|1278.8|94
1632295800000|2021-09-22 07:30:00|1280.2|1279|1280.5|1279.3|1280.9|1279.7|1280.2|1279|35
1632296100000|2021-09-22 07:35:00|1280.6|1279.4|1280.4|1279.2|1280.8|1279.6|1280.2|1279|26
1632296400000|2021-09-22 07:40:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.4|1278.2|20
1632296700000|2021-09-22 07:45:00|1280|1278.8|1280.1|1278.9|1280.6|1279.4|1279.6|1278.4|24
1632297000000|2021-09-22 07:50:00|1279.9|1278.7|1280.3|1279.1|1280.4|1279.2|1279.7|1278.5|10
1632297300000|2021-09-22 07:55:00|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1279.8|1278.6|49
1632297600000|2021-09-22 08:00:00|1280.5|1279.3|1280.4|1279.2|1280.8|1279.6|1280|1278.8|44
1632297900000|2021-09-22 08:05:00|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|23
1632298200000|2021-09-22 08:10:00|1280.6|1279.4|1281.1|1279.9|1281.6|1280.4|1280.6|1279.4|31
1632298500000|2021-09-22 08:15:00|1281|1279.8|1280|1278.8|1281.3|1280.1|1279.9|1278.7|105
1632298800000|2021-09-22 08:20:00|1279.9|1278.7|1279.6|1278.4|1280.1|1278.9|1279.3|1278.1|19
1632299100000|2021-09-22 08:25:00|1279.5|1278.3|1278.7|1277.5|1279.7|1278.5|1278.7|1277.5|143
1632299400000|2021-09-22 08:30:00|1279|1277.8|1279.4|1278.2|1279.6|1278.4|1278.9|1277.7|33
1632299700000|2021-09-22 08:35:00|1279.3|1278.1|1279.9|1278.7|1279.9|1278.7|1278.9|1277.7|9
1632300000000|2021-09-22 08:40:00|1280.2|1279|1280.6|1279.4|1280.9|1279.7|1279.8|1278.6|51
1632300300000|2021-09-22 08:45:00|1280.7|1279.5|1281.3|1280.1|1281.4|1280.2|1280.6|1279.4|15
1632300600000|2021-09-22 08:50:00|1281.2|1280|1282.2|1281|1282.4|1281.2|1281.2|1280|52
1632300900000|2021-09-22 08:55:00|1282.4|1281.2|1283.1|1281.9|1283.4|1282.2|1282.3|1281.1|51
1632301200000|2021-09-22 09:00:00|1283.2|1282|1282.9|1281.7|1283.5|1282.3|1282.9|1281.7|20
1632301500000|2021-09-22 09:05:00|1282.7|1281.5|1283|1281.8|1283|1281.8|1282.7|1281.5|10
1632301800000|2021-09-22 09:10:00|1282.9|1281.7|1283.7|1282.5|1283.9|1282.7|1282.8|1281.6|38
1632302100000|2021-09-22 09:15:00|1283.8|1282.6|1284.6|1283.4|1285|1283.8|1283.7|1282.5|108
1632302400000|2021-09-22 09:20:00|1284.7|1283.5|1284|1282.8|1285|1283.8|1284|1282.8|46
1632302700000|2021-09-22 09:25:00|1284.2|1283|1284.4|1283.2|1284.6|1283.4|1283.6|1282.4|32
1632303000000|2021-09-22 09:30:00|1284.2|1283|1283.4|1282.2|1284.4|1283.2|1283.3|1282.1|20
1632303300000|2021-09-22 09:35:00|1283.2|1282|1283.1|1281.9|1283.5|1282.3|1283|1281.8|24
1632303600000|2021-09-22 09:40:00|1283|1281.8|1283.1|1281.9|1283.4|1282.2|1283|1281.8|5
1632303900000|2021-09-22 09:45:00|1283.2|1282|1282.5|1281.3|1283.4|1282.2|1282.3|1281.1|25
1632304200000|2021-09-22 09:50:00|1282.6|1281.4|1283.1|1281.9|1283.5|1282.3|1282.5|1281.3|13
1632304500000|2021-09-22 09:55:00|1283.2|1282|1282.6|1281.4|1283.5|1282.3|1282.4|1281.2|8
1632304800000|2021-09-22 10:00:00|1282.4|1281.2|1282.1|1280.9|1282.4|1281.2|1281.6|1280.4|49
1632305100000|2021-09-22 10:05:00|1282.4|1281.2|1281.6|1280.4|1282.4|1281.2|1281.6|1280.4|12
1632305400000|2021-09-22 10:10:00|1281.5|1280.3|1282.4|1281.2|1282.9|1281.7|1281.4|1280.2|30
1632305700000|2021-09-22 10:15:00|1282.5|1281.3|1281.9|1280.7|1282.6|1281.4|1281.6|1280.4|8
1632306000000|2021-09-22 10:20:00|1282|1280.8|1281.6|1280.4|1282.4|1281.2|1281.6|1280.4|18
1632306300000|2021-09-22 10:25:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1280.9|1279.7|66
1632306600000|2021-09-22 10:30:00|1281.6|1280.4|1283.3|1282.1|1283.3|1282.1|1281.6|1280.4|21
1632306900000|2021-09-22 10:35:00|1283.4|1282.2|1283.3|1282.1|1283.6|1282.4|1283.3|1282.1|26
1632307200000|2021-09-22 10:40:00|1283.4|1282.2|1283.8|1282.6|1283.8|1282.6|1283.3|1282.1|26
1632307500000|2021-09-22 10:45:00|1283.7|1282.5|1283.9|1282.7|1284.2|1283|1283.6|1282.4|21
1632307800000|2021-09-22 10:50:00|1284|1282.8|1284.4|1283.2|1284.4|1283.2|1283.8|1282.6|18
1632308100000|2021-09-22 10:55:00|1284.3|1283.1|1283.6|1282.4|1284.4|1283.2|1283.6|1282.4|14
1632308400000|2021-09-22 11:00:00|1283.8|1282.6|1283.1|1281.9|1283.8|1282.6|1283|1281.8|12
1632308700000|2021-09-22 11:05:00|1283|1281.8|1282.5|1281.3|1283.6|1282.4|1282.5|1281.3|21
1632309000000|2021-09-22 11:10:00|1282.4|1281.2|1282.9|1281.7|1282.9|1281.7|1282.4|1281.2|5
1632309300000|2021-09-22 11:15:00|1283|1281.8|1282.6|1281.4|1283|1281.8|1282.5|1281.3|10
1632309600000|2021-09-22 11:20:00|1282.4|1281.2|1282.6|1281.4|1282.9|1281.7|1282.4|1281.2|36
1632309900000|2021-09-22 11:25:00|1282.4|1281.2|1282.9|1281.7|1282.9|1281.7|1282.3|1281.1|2
1632310200000|2021-09-22 11:30:00|1282.5|1281.3|1283.4|1282.2|1283.5|1282.3|1282.4|1281.2|30
1632310500000|2021-09-22 11:35:00|1283.3|1282.1|1283.4|1282.2|1283.6|1282.4|1282.9|1281.7|21
1632310800000|2021-09-22 11:40:00|1283.6|1282.4|1283.9|1282.7|1284.2|1283|1283.6|1282.4|52
1632311100000|2021-09-22 11:45:00|1284.1|1282.9|1284.1|1282.9|1284.5|1283.3|1284.1|1282.9|23
1632311400000|2021-09-22 11:50:00|1283.8|1282.6|1283.9|1282.7|1284|1282.8|1283.6|1282.4|35
1632311700000|2021-09-22 11:55:00|1283.7|1282.5|1283.6|1282.4|1284|1282.8|1283.4|1282.2|103
1632312000000|2021-09-22 12:00:00|1283.7|1282.5|1284.1|1282.9|1284.1|1282.9|1283.6|1282.4|58
1632312300000|2021-09-22 12:05:00|1283.5|1282.3|1283.8|1282.6|1284.3|1283.1|1283.3|1282.1|166
1632312600000|2021-09-22 12:10:00|1283.7|1282.5|1283.7|1282.5|1285|1283.8|1283.3|1282.1|297
1632312900000|2021-09-22 12:15:00|1283.5|1282.3|1283.2|1282|1284.1|1282.9|1283|1281.8|110
1632313200000|2021-09-22 12:20:00|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.4|1282.2|95
1632313500000|2021-09-22 12:25:00|1283.6|1282.4|1284.7|1283.5|1285.1|1283.9|1283.5|1282.3|84
1632313800000|2021-09-22 12:30:00|1284.6|1283.4|1284.4|1283.2|1284.7|1283.5|1284.1|1282.9|66
1632314100000|2021-09-22 12:35:00|1284.3|1283.1|1284.8|1283.6|1285.1|1283.9|1284|1282.8|94
1632314400000|2021-09-22 12:40:00|1284.7|1283.5|1284.6|1283.4|1285.1|1283.9|1284.6|1283.4|121
1632317400000|2021-09-22 13:30:00|1282.7|1281.5|1285.6|1284.4|1286.2|1285|1281.9|1280.7|1606
1632317700000|2021-09-22 13:35:00|1286|1284.8|1289.3|1288.1|1289.8|1288.6|1285.6|1284.4|1086
1632318000000|2021-09-22 13:40:00|1289.4|1288.2|1290.2|1289|1291.4|1290.2|1289.2|1288|1514
1632318300000|2021-09-22 13:45:00|1290.3|1289.1|1289|1287.8|1291.4|1290.2|1289|1287.8|907
1632318600000|2021-09-22 13:50:00|1289.1|1287.9|1286.1|1284.9|1289.1|1287.9|1285.9|1284.7|1089
1632318900000|2021-09-22 13:55:00|1286.2|1285|1286.1|1284.9|1287.6|1286.4|1285.8|1284.6|501
1632319200000|2021-09-22 14:00:00|1286.2|1285|1287|1285.8|1287.6|1286.4|1285.4|1284.2|929
1632319500000|2021-09-22 14:05:00|1286.9|1285.7|1287.7|1286.5|1287.8|1286.6|1286.2|1285|320
1632319800000|2021-09-22 14:10:00|1288|1286.8|1287.3|1286.1|1288.2|1287|1286.3|1285.1|525
1632320100000|2021-09-22 14:15:00|1287.5|1286.3|1289|1287.8|1289.1|1287.9|1287|1285.8|403
1632320400000|2021-09-22 14:20:00|1289.1|1287.9|1289|1287.8|1289.8|1288.6|1288.4|1287.2|588
1632320700000|2021-09-22 14:25:00|1288.7|1287.5|1288.3|1287.1|1289|1287.8|1287.9|1286.7|485
1632321000000|2021-09-22 14:30:00|1288.2|1287|1289.5|1288.3|1289.6|1288.4|1287.9|1286.7|312
1632321300000|2021-09-22 14:35:00|1289.6|1288.4|1288.6|1287.4|1289.7|1288.5|1287.6|1286.4|229
1632321600000|2021-09-22 14:40:00|1288.5|1287.3|1291.3|1290.1|1291.6|1290.4|1288.5|1287.3|533
1632321900000|2021-09-22 14:45:00|1291.5|1290.3|1289.6|1288.4|1291.8|1290.6|1289.6|1288.4|720
1632322200000|2021-09-22 14:50:00|1289.7|1288.5|1286.7|1285.5|1290.5|1289.3|1286.7|1285.5|1058
1632322500000|2021-09-22 14:55:00|1286.6|1285.4|1286|1284.8|1287.9|1286.7|1285.6|1284.4|749
1632322800000|2021-09-22 15:00:00|1285.9|1284.7|1286.5|1285.3|1287.3|1286.1|1285.9|1284.7|438
1632323100000|2021-09-22 15:05:00|1286.6|1285.4|1280.3|1279.1|1286.7|1285.5|1279.7|1278.5|1425
1632323400000|2021-09-22 15:10:00|1280.2|1279|1279.6|1278.4|1280.2|1279|1277.2|1276|1453
1632323700000|2021-09-22 15:15:00|1279.7|1278.5|1281.9|1280.7|1282.2|1281|1279.4|1278.2|680
1632324000000|2021-09-22 15:20:00|1282|1280.8|1281.7|1280.5|1282.8|1281.6|1281.2|1280|855
1632324300000|2021-09-22 15:25:00|1281.6|1280.4|1284.5|1283.3|1284.7|1283.5|1281.6|1280.4|543
1632324600000|2021-09-22 15:30:00|1284.4|1283.2|1282.8|1281.6|1284.4|1283.2|1282.1|1280.9|395
1632324900000|2021-09-22 15:35:00|1282.9|1281.7|1281.8|1280.6|1283.3|1282.1|1281.6|1280.4|163
1632325200000|2021-09-22 15:40:00|1281.9|1280.7|1282.1|1280.9|1282.5|1281.3|1281.1|1279.9|265
1632325500000|2021-09-22 15:45:00|1282.3|1281.1|1281.3|1280.1|1282.3|1281.1|1280.6|1279.4|281
1632325800000|2021-09-22 15:50:00|1281.4|1280.2|1280.8|1279.6|1282|1280.8|1280.5|1279.3|191
1632326100000|2021-09-22 15:55:00|1280.9|1279.7|1281.3|1280.1|1281.8|1280.6|1280.4|1279.2|367
1632326400000|2021-09-22 16:00:00|1281.1|1279.9|1280.8|1279.6|1281.8|1280.6|1280.6|1279.4|321
1632326700000|2021-09-22 16:05:00|1280.9|1279.7|1281.7|1280.5|1282|1280.8|1279.8|1278.6|284
1632327000000|2021-09-22 16:10:00|1281.4|1280.2|1285.7|1284.5|1286.3|1285.1|1281.4|1280.2|599
1632327300000|2021-09-22 16:15:00|1285.8|1284.6|1284.9|1283.7|1286.5|1285.3|1284.9|1283.7|375
1632327600000|2021-09-22 16:20:00|1285|1283.8|1286.4|1285.2|1286.5|1285.3|1284.9|1283.7|348
1632327900000|2021-09-22 16:25:00|1286.2|1285|1284.4|1283.2|1286.2|1285|1283.8|1282.6|271
1632328200000|2021-09-22 16:30:00|1284.1|1282.9|1288.6|1287.4|1288.8|1287.6|1284.1|1282.9|515
1632328500000|2021-09-22 16:35:00|1288.7|1287.5|1287.8|1286.6|1288.9|1287.7|1287.6|1286.4|365
1632328800000|2021-09-22 16:40:00|1287.9|1286.7|1287.6|1286.4|1288.4|1287.2|1287.3|1286.1|155
1632329100000|2021-09-22 16:45:00|1287.7|1286.5|1288.1|1286.9|1289.1|1287.9|1287.2|1286|177
1632329400000|2021-09-22 16:50:00|1288.2|1287|1289.8|1288.6|1289.8|1288.6|1287.9|1286.7|340
1632329700000|2021-09-22 16:55:00|1289.7|1288.5|1288.9|1287.7|1289.9|1288.7|1288.8|1287.6|275
1632330000000|2021-09-22 17:00:00|1289|1287.8|1287.9|1286.7|1289.3|1288.1|1287.4|1286.2|331
1632330300000|2021-09-22 17:05:00|1287.7|1286.5|1287.9|1286.7|1287.9|1286.7|1287.2|1286|122
1632330600000|2021-09-22 17:10:00|1287.8|1286.6|1287.9|1286.7|1288|1286.8|1286.8|1285.6|291
1632330900000|2021-09-22 17:15:00|1287.8|1286.6|1288.3|1287.1|1289.1|1287.9|1287.8|1286.6|218
1632331200000|2021-09-22 17:20:00|1288.2|1287|1289.3|1288.1|1289.4|1288.2|1288.1|1286.9|228
1632331500000|2021-09-22 17:25:00|1289.1|1287.9|1288.8|1287.6|1289.5|1288.3|1288.3|1287.1|254
1632331800000|2021-09-22 17:30:00|1288.7|1287.5|1287.9|1286.7|1289.3|1288.1|1287.8|1286.6|270
1632332100000|2021-09-22 17:35:00|1287.8|1286.6|1287.4|1286.2|1288.3|1287.1|1286.4|1285.2|387
1632332400000|2021-09-22 17:40:00|1287.3|1286.1|1288.3|1287.1|1288.7|1287.5|1287.3|1286.1|320
1632332700000|2021-09-22 17:45:00|1288.2|1287|1287.9|1286.7|1288.7|1287.5|1287.4|1286.2|271
1632333000000|2021-09-22 17:50:00|1288|1286.8|1288.4|1287.2|1288.6|1287.4|1287.5|1286.3|284
1632333300000|2021-09-22 17:55:00|1288.3|1287.1|1288.4|1287.2|1288.8|1287.6|1288.3|1287.1|317
1632333600000|2021-09-22 18:00:00|1288.5|1287.3|1288.8|1287.6|1289.5|1288.3|1288.4|1287.2|419
1632333900000|2021-09-22 18:05:00|1288.7|1287.5|1289.7|1288.5|1290|1288.8|1288.7|1287.5|552
1632334200000|2021-09-22 18:10:00|1289.5|1288.3|1289.9|1288.7|1290.4|1289.2|1288.7|1287.5|1453
1632334500000|2021-09-22 18:15:00|1289.8|1288.6|1289.6|1288.4|1290.7|1289.5|1289.1|1287.9|985
1632355200000|2021-09-23 00:00:00|1289.5|1288.3|1288.2|1287|1291.1|1289.9|1287.4|1286.2|411
1632355500000|2021-09-23 00:05:00|1288.1|1286.9|1286.5|1285.3|1288.2|1287|1286.4|1285.2|89
1632355800000|2021-09-23 00:10:00|1286.6|1285.4|1287.9|1286.7|1287.9|1286.7|1286.6|1285.4|66
1632356100000|2021-09-23 00:15:00|1287.8|1286.6|1288.5|1287.3|1288.8|1287.6|1287.8|1286.6|53
1632356400000|2021-09-23 00:20:00|1288.4|1287.2|1289.2|1288|1289.4|1288.2|1288.3|1287.1|56
1632356700000|2021-09-23 00:25:00|1289.3|1288.1|1288.9|1287.7|1289.4|1288.2|1288.9|1287.7|16
1632357000000|2021-09-23 00:30:00|1288.8|1287.6|1288.6|1287.4|1289.2|1288|1288.4|1287.2|54
1632357300000|2021-09-23 00:35:00|1288.7|1287.5|1288.7|1287.5|1289.1|1287.9|1288.4|1287.2|13
1632357600000|2021-09-23 00:40:00|1288.6|1287.4|1288.5|1287.3|1288.7|1287.5|1288.3|1287.1|9
1632357900000|2021-09-23 00:45:00|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.4|1287.2|8
1632358200000|2021-09-23 00:50:00|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|16
1632358500000|2021-09-23 00:55:00|1288.8|1287.6|1288.4|1287.2|1288.8|1287.6|1288.4|1287.2|20
1632358800000|2021-09-23 01:00:00|1288.3|1287.1|1287.1|1285.9|1288.3|1287.1|1286.3|1285.1|97
1632359100000|2021-09-23 01:05:00|1287|1285.8|1286.6|1285.4|1287.2|1286|1286.2|1285|66
1632359400000|2021-09-23 01:10:00|1286.5|1285.3|1286.8|1285.6|1287.1|1285.9|1286.2|1285|74
1632359700000|2021-09-23 01:15:00|1286.7|1285.5|1288.6|1287.4|1288.7|1287.5|1286.7|1285.5|105
1632360000000|2021-09-23 01:20:00|1288.3|1287.1|1288.9|1287.7|1289.2|1288|1288.3|1287.1|83
1632360300000|2021-09-23 01:25:00|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1287.8|1286.6|18
1632360600000|2021-09-23 01:30:00|1288.8|1287.6|1288.9|1287.7|1289.4|1288.2|1288.3|1287.1|92
1632360900000|2021-09-23 01:35:00|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.7|1287.5|30
1632361200000|2021-09-23 01:40:00|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1288.7|1287.5|86
1632361500000|2021-09-23 01:45:00|1289.3|1288.1|1288.7|1287.5|1289.3|1288.1|1288.7|1287.5|76
1632361800000|2021-09-23 01:50:00|1288.4|1287.2|1287.9|1286.7|1288.7|1287.5|1287.5|1286.3|46
1632362100000|2021-09-23 01:55:00|1287.8|1286.6|1287.8|1286.6|1287.9|1286.7|1287.6|1286.4|9
1632362400000|2021-09-23 02:00:00|1287.9|1286.7|1286.7|1285.5|1287.9|1286.7|1286.7|1285.5|35
1632362700000|2021-09-23 02:05:00|1286.4|1285.2|1285.4|1284.2|1286.6|1285.4|1285.3|1284.1|115
1632363000000|2021-09-23 02:10:00|1285.3|1284.1|1286.1|1284.9|1286.3|1285.1|1285.3|1284.1|96
1632363300000|2021-09-23 02:15:00|1286.3|1285.1|1287.4|1286.2|1287.8|1286.6|1286.3|1285.1|27
1632363600000|2021-09-23 02:20:00|1287.3|1286.1|1287.2|1286|1287.9|1286.7|1286.9|1285.7|34
1632363900000|2021-09-23 02:25:00|1287.1|1285.9|1288.3|1287.1|1288.4|1287.2|1287|1285.8|118
1632364200000|2021-09-23 02:30:00|1287.8|1286.6|1289.3|1288.1|1289.5|1288.3|1287.7|1286.5|301
1632364500000|2021-09-23 02:35:00|1289.8|1288.6|1289.3|1288.1|1290.4|1289.2|1289.3|1288.1|128
1632364800000|2021-09-23 02:40:00|1289.5|1288.3|1289.5|1288.3|1289.9|1288.7|1289.3|1288.1|102
1632365100000|2021-09-23 02:45:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1288.9|1287.7|83
1632365400000|2021-09-23 02:50:00|1289.9|1288.7|1291.2|1290|1291.3|1290.1|1289.9|1288.7|100
1632365700000|2021-09-23 02:55:00|1291|1289.8|1289.4|1288.2|1291|1289.8|1289|1287.8|198
1632366000000|2021-09-23 03:00:00|1289.3|1288.1|1290.2|1289|1290.2|1289|1288.5|1287.3|142
1632366300000|2021-09-23 03:05:00|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290|1288.8|66
1632366600000|2021-09-23 03:10:00|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|14
1632366900000|2021-09-23 03:15:00|1290.5|1289.3|1291.7|1290.5|1291.7|1290.5|1290.5|1289.3|64
1632367200000|2021-09-23 03:20:00|1292.2|1291|1291.4|1290.2|1292.2|1291|1291.4|1290.2|281
1632367500000|2021-09-23 03:25:00|1291.3|1290.1|1291.9|1290.7|1292.2|1291|1291.1|1289.9|202
1632367800000|2021-09-23 03:30:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.1|1289.9|17
1632368100000|2021-09-23 03:35:00|1291.6|1290.4|1291.1|1289.9|1291.8|1290.6|1291|1289.8|29
1632368400000|2021-09-23 03:40:00|||||||||2
1632368700000|2021-09-23 03:45:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.7|1289.5|18
1632369000000|2021-09-23 03:50:00|1291.1|1289.9|1291.7|1290.5|1291.9|1290.7|1291.1|1289.9|87
1632369300000|2021-09-23 03:55:00|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|14
1632369600000|2021-09-23 04:00:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.2|1290|3
1632369900000|2021-09-23 04:05:00|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.2|1290|7
1632370200000|2021-09-23 04:10:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.8|1289.6|3
1632370500000|2021-09-23 04:15:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|0
1632370800000|2021-09-23 04:20:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1632371100000|2021-09-23 04:25:00|1291.2|1290|1291.3|1290.1|1291.8|1290.6|1291.2|1290|251
1632371400000|2021-09-23 04:30:00|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.1|1289.9|10
1632371700000|2021-09-23 04:35:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1632372000000|2021-09-23 04:40:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291|1289.8|1
1632372300000|2021-09-23 04:45:00|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|3
1632372600000|2021-09-23 04:50:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|3
1632372900000|2021-09-23 04:55:00|||||||||7
1632373200000|2021-09-23 05:00:00|1291.3|1290.1|1291.4|1290.2|1291.8|1290.6|1291.3|1290.1|27
1632373500000|2021-09-23 05:05:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.2|1290|17
1632373800000|2021-09-23 05:10:00|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|13
1632374100000|2021-09-23 05:15:00|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|4
1632374400000|2021-09-23 05:20:00|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.1|1289.9|3
1632374700000|2021-09-23 05:25:00|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1291|1289.8|16
1632375000000|2021-09-23 05:30:00|1291.6|1290.4|1294.2|1293|1294.4|1293.2|1291.5|1290.3|566
1632375300000|2021-09-23 05:35:00|1294.3|1293.1|1293.5|1292.3|1294.4|1293.2|1293.2|1292|116
1632375600000|2021-09-23 05:40:00|1293.6|1292.4|1293.7|1292.5|1294.1|1292.9|1293.2|1292|114
1632375900000|2021-09-23 05:45:00|1294|1292.8|1293.8|1292.6|1294.3|1293.1|1293.8|1292.6|123
1632376200000|2021-09-23 05:50:00|1293.9|1292.7|1294.1|1292.9|1294.8|1293.6|1293.6|1292.4|227
1632376500000|2021-09-23 05:55:00|1294.2|1293|1294.6|1293.4|1294.8|1293.6|1294.1|1292.9|41
1632376800000|2021-09-23 06:00:00|1294.7|1293.5|1295.1|1293.9|1295.3|1294.1|1294.5|1293.3|134
1632377100000|2021-09-23 06:05:00|1294.9|1293.7|1293.8|1292.6|1295|1293.8|1293.6|1292.4|65
1632377400000|2021-09-23 06:10:00|1293.7|1292.5|1294.8|1293.6|1295.4|1294.2|1293.6|1292.4|51
1632377700000|2021-09-23 06:15:00|1294.9|1293.7|1294.7|1293.5|1295.1|1293.9|1294.6|1293.4|37
1632378000000|2021-09-23 06:20:00|1294.6|1293.4|1295.4|1294.2|1295.8|1294.6|1294.6|1293.4|182
1632378300000|2021-09-23 06:25:00|1295.3|1294.1|1295.9|1294.7|1296.3|1295.1|1295.3|1294.1|175
1632378600000|2021-09-23 06:30:00|1295.8|1294.6|1296.1|1294.9|1296.3|1295.1|1295.8|1294.6|88
1632378900000|2021-09-23 06:35:00|1296.2|1295|1297|1295.8|1297.7|1296.5|1296.1|1294.9|320
1632379200000|2021-09-23 06:40:00|1297.1|1295.9|1295.1|1293.9|1297.3|1296.1|1295.1|1293.9|380
1632379500000|2021-09-23 06:45:00|1295.3|1294.1|1294.9|1293.7|1295.6|1294.4|1294.7|1293.5|85
1632379800000|2021-09-23 06:50:00|1295|1293.8|1295.8|1294.6|1296.3|1295.1|1294.9|1293.7|279
1632380100000|2021-09-23 06:55:00|1295.7|1294.5|1297|1295.8|1297.1|1295.9|1295.1|1293.9|145
1632380400000|2021-09-23 07:00:00|1296.9|1295.7|1296.7|1295.5|1297.1|1295.9|1295.9|1294.7|311
1632380700000|2021-09-23 07:05:00|1296.8|1295.6|1295.3|1294.1|1296.8|1295.6|1295.3|1294.1|72
1632381000000|2021-09-23 07:10:00|1295.4|1294.2|1294.6|1293.4|1295.6|1294.4|1294.6|1293.4|45
1632381300000|2021-09-23 07:15:00|1294.8|1293.6|1295.1|1293.9|1295.3|1294.1|1294.7|1293.5|32
1632381600000|2021-09-23 07:20:00|1295|1293.8|1294.7|1293.5|1295.1|1293.9|1294.6|1293.4|15
1632381900000|2021-09-23 07:25:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.5|1293.3|41
1632382200000|2021-09-23 07:30:00|1294.5|1293.3|1294.8|1293.6|1295.6|1294.4|1294.1|1292.9|27
1632382500000|2021-09-23 07:35:00|1294.9|1293.7|1295.8|1294.6|1296.1|1294.9|1294.8|1293.6|13
1632382800000|2021-09-23 07:40:00|1296|1294.8|1296.7|1295.5|1296.8|1295.6|1295.9|1294.7|76
1632383100000|2021-09-23 07:45:00|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.1|1294.9|84
1632383400000|2021-09-23 07:50:00|1296.6|1295.4|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|62
1632383700000|2021-09-23 07:55:00|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1295.6|1294.4|55
1632384000000|2021-09-23 08:00:00|1296.3|1295.1|1296.5|1295.3|1296.6|1295.4|1296|1294.8|19
1632384300000|2021-09-23 08:05:00|1296.6|1295.4|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|35
1632384600000|2021-09-23 08:10:00|1296.2|1295|1296.4|1295.2|1296.7|1295.5|1296|1294.8|44
1632384900000|2021-09-23 08:15:00|1296.3|1295.1|1296.1|1294.9|1296.6|1295.4|1296.1|1294.9|21
1632385200000|2021-09-23 08:20:00|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|4
1632385500000|2021-09-23 08:25:00|1296.2|1295|1296.1|1294.9|1296.5|1295.3|1296|1294.8|54
1632385800000|2021-09-23 08:30:00|1296|1294.8|1296.6|1295.4|1296.8|1295.6|1296|1294.8|37
1632386100000|2021-09-23 08:35:00|1296.7|1295.5|1296|1294.8|1297|1295.8|1296|1294.8|28
1632386400000|2021-09-23 08:40:00|1295.9|1294.7|1295.3|1294.1|1295.9|1294.7|1294.9|1293.7|33
1632386700000|2021-09-23 08:45:00|1295.2|1294|1295.5|1294.3|1296|1294.8|1295.2|1294|26
1632387000000|2021-09-23 08:50:00|1295.4|1294.2|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|19
1632387300000|2021-09-23 08:55:00|1295.3|1294.1|1295.5|1294.3|1295.7|1294.5|1295.3|1294.1|37
1632387600000|2021-09-23 09:00:00|1295.4|1294.2|1295.4|1294.2|1295.6|1294.4|1294.9|1293.7|58
1632387900000|2021-09-23 09:05:00|1295.5|1294.3|1295.7|1294.5|1296.3|1295.1|1294.8|1293.6|70
1632388200000|2021-09-23 09:10:00|1295.8|1294.6|1296.5|1295.3|1296.6|1295.4|1295.8|1294.6|12
1632388500000|2021-09-23 09:15:00|1296.6|1295.4|1296.8|1295.6|1296.9|1295.7|1296.3|1295.1|146
1632388800000|2021-09-23 09:20:00|1296.5|1295.3|1295.9|1294.7|1296.8|1295.6|1295.8|1294.6|73
1632389100000|2021-09-23 09:25:00|1296|1294.8|1295.7|1294.5|1296.5|1295.3|1295.7|1294.5|33
1632389400000|2021-09-23 09:30:00|1295.8|1294.6|1294.8|1293.6|1295.8|1294.6|1294.7|1293.5|70
1632389700000|2021-09-23 09:35:00|1294.9|1293.7|1295.7|1294.5|1295.9|1294.7|1294.7|1293.5|35
1632390000000|2021-09-23 09:40:00|1295.9|1294.7|1295.8|1294.6|1296.6|1295.4|1295.7|1294.5|39
1632390300000|2021-09-23 09:45:00|1295.5|1294.3|1295.5|1294.3|1295.8|1294.6|1295.1|1293.9|8
1632390600000|2021-09-23 09:50:00|1295.6|1294.4|1295.3|1294.1|1295.7|1294.5|1295.1|1293.9|8
1632390900000|2021-09-23 09:55:00|1295.2|1294|1295.8|1294.6|1295.8|1294.6|1295|1293.8|10
1632391200000|2021-09-23 10:00:00|1295.9|1294.7|1296.1|1294.9|1296.3|1295.1|1295.7|1294.5|15
1632391500000|2021-09-23 10:05:00|1296|1294.8|1295.4|1294.2|1296|1294.8|1295.2|1294|48
1632391800000|2021-09-23 10:10:00|1295.5|1294.3|1294.5|1293.3|1295.7|1294.5|1293.8|1292.6|120
1632392100000|2021-09-23 10:15:00|1294.4|1293.2|1294|1292.8|1294.8|1293.6|1293.8|1292.6|37
1632392400000|2021-09-23 10:20:00|1293.9|1292.7|1293.8|1292.6|1294.3|1293.1|1293.7|1292.5|33
1632392700000|2021-09-23 10:25:00|1294.1|1292.9|1293.9|1292.7|1294.3|1293.1|1293.7|1292.5|17
1632393000000|2021-09-23 10:30:00|1294|1292.8|1294.4|1293.2|1294.6|1293.4|1293.8|1292.6|53
1632393300000|2021-09-23 10:35:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294|1292.8|21
1632393600000|2021-09-23 10:40:00|1294.3|1293.1|1295.1|1293.9|1295.3|1294.1|1294.3|1293.1|27
1632393900000|2021-09-23 10:45:00|1295|1293.8|1295.1|1293.9|1295.6|1294.4|1294.5|1293.3|26
1632394200000|2021-09-23 10:50:00|1294.9|1293.7|1295.3|1294.1|1295.5|1294.3|1294.7|1293.5|37
1632394500000|2021-09-23 10:55:00|1295.2|1294|1295.2|1294|1295.8|1294.6|1295.1|1293.9|9
1632394800000|2021-09-23 11:00:00|1295.3|1294.1|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|88
1632395100000|2021-09-23 11:05:00|1295.2|1294|1295.6|1294.4|1295.9|1294.7|1295.1|1293.9|51
1632395400000|2021-09-23 11:10:00|1295.3|1294.1|1295.1|1293.9|1295.6|1294.4|1294.9|1293.7|40
1632395700000|2021-09-23 11:15:00|1295.2|1294|1294.8|1293.6|1296|1294.8|1294.7|1293.5|54
1632396000000|2021-09-23 11:20:00|1295.1|1293.9|1294.7|1293.5|1295.3|1294.1|1294.6|1293.4|56
1632396300000|2021-09-23 11:25:00|1294.8|1293.6|1293.6|1292.4|1294.8|1293.6|1293.4|1292.2|171
1632396600000|2021-09-23 11:30:00|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|38
1632396900000|2021-09-23 11:35:00|1293.6|1292.4|1293.2|1292|1293.7|1292.5|1293.2|1292|55
1632397200000|2021-09-23 11:40:00|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.7|1291.5|87
1632397500000|2021-09-23 11:45:00|1292.8|1291.6|1293.2|1292|1293.2|1292|1292.7|1291.5|23
1632397800000|2021-09-23 11:50:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|64
1632398100000|2021-09-23 11:55:00|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.2|1292|137
1632398400000|2021-09-23 12:00:00|1293.6|1292.4|1294.3|1293.1|1294.3|1293.1|1293.6|1292.4|88
1632398700000|2021-09-23 12:05:00|1294.2|1293|1294.2|1293|1294.8|1293.6|1293.8|1292.6|152
1632399000000|2021-09-23 12:10:00|1294.3|1293.1|1293.6|1292.4|1294.6|1293.4|1293.3|1292.1|194
1632399300000|2021-09-23 12:15:00|1293.3|1292.1|1293.3|1292.1|1293.7|1292.5|1293.1|1291.9|118
1632399600000|2021-09-23 12:20:00|1293.2|1292|1293.3|1292.1|1293.7|1292.5|1293.2|1292|23
1632399900000|2021-09-23 12:25:00|1293.2|1292|1292.8|1291.6|1293.4|1292.2|1292.1|1290.9|115
1632400200000|2021-09-23 12:30:00|1293.1|1291.9|1294.6|1293.4|1294.8|1293.6|1293.1|1291.9|95
1632400500000|2021-09-23 12:35:00|1294.7|1293.5|1294.8|1293.6|1295.1|1293.9|1293.9|1292.7|138
1632400800000|2021-09-23 12:40:00|1295.1|1293.9|1293.9|1292.7|1295.7|1294.5|1293.9|1292.7|111
1632403800000|2021-09-23 13:30:00|1292.7|1291.5|1287.3|1286.1|1293.1|1291.9|1287.3|1286.1|1683
1632404100000|2021-09-23 13:35:00|1287.7|1286.5|1287.4|1286.2|1288.2|1287|1283.3|1282.1|1927
1632404400000|2021-09-23 13:40:00|1287.3|1286.1|1288.6|1287.4|1288.7|1287.5|1285.2|1284|964
1632404700000|2021-09-23 13:45:00|1288.5|1287.3|1289|1287.8|1289.3|1288.1|1286.6|1285.4|1295
1632405000000|2021-09-23 13:50:00|1289.1|1287.9|1293.5|1292.3|1293.8|1292.6|1288.2|1287|1057
1632405300000|2021-09-23 13:55:00|1293.3|1292.1|1293.1|1291.9|1294.7|1293.5|1292.3|1291.1|1058
1632405600000|2021-09-23 14:00:00|1293.2|1292|1291.2|1290|1293.2|1292|1290.2|1289|1270
1632405900000|2021-09-23 14:05:00|1291|1289.8|1289.3|1288.1|1291.4|1290.2|1289|1287.8|375
1632406200000|2021-09-23 14:10:00|1289.4|1288.2|1289.8|1288.6|1290.9|1289.7|1288.7|1287.5|309
1632406500000|2021-09-23 14:15:00|1290|1288.8|1289.3|1288.1|1290.5|1289.3|1288.9|1287.7|531
1632406800000|2021-09-23 14:20:00|1289.1|1287.9|1289.2|1288|1290.2|1289|1288.7|1287.5|324
1632407100000|2021-09-23 14:25:00|1289|1287.8|1288.3|1287.1|1289.3|1288.1|1287.7|1286.5|234
1632407400000|2021-09-23 14:30:00|1288.2|1287|1286.8|1285.6|1288.7|1287.5|1286.2|1285|481
1632407700000|2021-09-23 14:35:00|1286.7|1285.5|1288.5|1287.3|1289.1|1287.9|1286.7|1285.5|383
1632408000000|2021-09-23 14:40:00|1288.4|1287.2|1288.7|1287.5|1289.4|1288.2|1288.2|1287|296
1632408300000|2021-09-23 14:45:00|1288.5|1287.3|1289.3|1288.1|1289.3|1288.1|1288|1286.8|433
1632408600000|2021-09-23 14:50:00|1289.2|1288|1290|1288.8|1290.4|1289.2|1288.9|1287.7|258
1632408900000|2021-09-23 14:55:00|1289.9|1288.7|1289.9|1288.7|1290.7|1289.5|1288.9|1287.7|500
1632409200000|2021-09-23 15:00:00|1290|1288.8|1290.9|1289.7|1291.4|1290.2|1289.5|1288.3|325
1632409500000|2021-09-23 15:05:00|1291|1289.8|1289.9|1288.7|1291.9|1290.7|1289.7|1288.5|400
1632409800000|2021-09-23 15:10:00|1290|1288.8|1288.9|1287.7|1290.1|1288.9|1288.9|1287.7|214
1632410100000|2021-09-23 15:15:00|1289|1287.8|1289.7|1288.5|1290.4|1289.2|1288.9|1287.7|285
1632410400000|2021-09-23 15:20:00|1289.6|1288.4|1290|1288.8|1290.9|1289.7|1289.4|1288.2|244
1632410700000|2021-09-23 15:25:00|1290.1|1288.9|1290.5|1289.3|1291|1289.8|1289.7|1288.5|271
1632411000000|2021-09-23 15:30:00|1290.6|1289.4|1290.3|1289.1|1290.9|1289.7|1290|1288.8|214
1632411300000|2021-09-23 15:35:00|1290.2|1289|1291|1289.8|1291.3|1290.1|1289.4|1288.2|263
1632411600000|2021-09-23 15:40:00|1290.9|1289.7|1290.9|1289.7|1291.5|1290.3|1290.7|1289.5|163
1632411900000|2021-09-23 15:45:00|1290.8|1289.6|1291.3|1290.1|1291.5|1290.3|1290.3|1289.1|264
1632412200000|2021-09-23 15:50:00|1291.4|1290.2|1290.9|1289.7|1291.9|1290.7|1290.8|1289.6|253
1632412500000|2021-09-23 15:55:00|1290.8|1289.6|1291.9|1290.7|1291.9|1290.7|1290.8|1289.6|159
1632412800000|2021-09-23 16:00:00|1292.1|1290.9|1291.3|1290.1|1292.4|1291.2|1291.2|1290|393
1632413100000|2021-09-23 16:05:00|1291.4|1290.2|1292.3|1291.1|1292.6|1291.4|1291.3|1290.1|236
1632413400000|2021-09-23 16:10:00|1292.2|1291|1290.9|1289.7|1292.5|1291.3|1290.4|1289.2|277
1632413700000|2021-09-23 16:15:00|1291|1289.8|1291.3|1290.1|1291.9|1290.7|1290.8|1289.6|198
1632414000000|2021-09-23 16:20:00|1291.4|1290.2|1291.8|1290.6|1291.9|1290.7|1290.9|1289.7|175
1632414300000|2021-09-23 16:25:00|1291.9|1290.7|1292.6|1291.4|1292.6|1291.4|1291.8|1290.6|259
1632414600000|2021-09-23 16:30:00|1292.5|1291.3|1291.5|1290.3|1292.9|1291.7|1291|1289.8|178
1632414900000|2021-09-23 16:35:00|1291.6|1290.4|1291.8|1290.6|1292.3|1291.1|1291.5|1290.3|144
1632415200000|2021-09-23 16:40:00|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.4|1290.2|152
1632415500000|2021-09-23 16:45:00|1291.9|1290.7|1291.9|1290.7|1292.1|1290.9|1291.6|1290.4|144
1632415800000|2021-09-23 16:50:00|1292|1290.8|1292.1|1290.9|1292.6|1291.4|1291.9|1290.7|171
1632416100000|2021-09-23 16:55:00|1292.2|1291|1291.9|1290.7|1292.6|1291.4|1291.8|1290.6|236
1632416400000|2021-09-23 17:00:00|1291.8|1290.6|1291.8|1290.6|1292.6|1291.4|1291.7|1290.5|172
1632416700000|2021-09-23 17:05:00|1291.9|1290.7|1292.5|1291.3|1292.6|1291.4|1291.8|1290.6|119
1632417000000|2021-09-23 17:10:00|1292.4|1291.2|1292|1290.8|1292.5|1291.3|1291.4|1290.2|235
1632417300000|2021-09-23 17:15:00|1292.1|1290.9|1292.9|1291.7|1293.3|1292.1|1291.9|1290.7|274
1632417600000|2021-09-23 17:20:00|1292.8|1291.6|1291.5|1290.3|1293|1291.8|1291.3|1290.1|172
1632417900000|2021-09-23 17:25:00|1291.3|1290.1|1292.5|1291.3|1292.5|1291.3|1291.3|1290.1|359
1632418200000|2021-09-23 17:30:00|1292.6|1291.4|1292.3|1291.1|1292.8|1291.6|1292.1|1290.9|186
1632418500000|2021-09-23 17:35:00|1292.4|1291.2|1291.7|1290.5|1292.9|1291.7|1291.6|1290.4|362
1632418800000|2021-09-23 17:40:00|1291.8|1290.6|1292.3|1291.1|1292.3|1291.1|1291.8|1290.6|176
1632419100000|2021-09-23 17:45:00|1292.1|1290.9|1291.5|1290.3|1292.4|1291.2|1291.5|1290.3|147
1632419400000|2021-09-23 17:50:00|1291.7|1290.5|1292.4|1291.2|1292.4|1291.2|1291.5|1290.3|103
1632419700000|2021-09-23 17:55:00|1292.2|1291|1292.4|1291.2|1292.9|1291.7|1291.9|1290.7|348
1632420000000|2021-09-23 18:00:00|1292.5|1291.3|1292.4|1291.2|1292.9|1291.7|1291.9|1290.7|220
1632420300000|2021-09-23 18:05:00|1292.6|1291.4|1292|1290.8|1292.7|1291.5|1291.6|1290.4|367
1632420600000|2021-09-23 18:10:00|1292.1|1290.9|1291.8|1290.6|1292.4|1291.2|1291.1|1289.9|1364
1632420900000|2021-09-23 18:15:00|1291.9|1290.7|1292.1|1290.9|1292.4|1291.2|1290.9|1289.7|1037
1632441600000|2021-09-24 00:00:00|1291.2|1290|1289.8|1288.6|1291.8|1290.6|1289.8|1288.6|276
1632441900000|2021-09-24 00:05:00|1290|1288.8|1289.8|1288.6|1290.4|1289.2|1289.7|1288.5|68
1632442200000|2021-09-24 00:10:00|1289.9|1288.7|1291|1289.8|1291|1289.8|1289.8|1288.6|83
1632442500000|2021-09-24 00:15:00|1290.8|1289.6|1290.8|1289.6|1291.1|1289.9|1290.6|1289.4|28
1632442800000|2021-09-24 00:20:00|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|9
1632443100000|2021-09-24 00:25:00|1290.9|1289.7|1290.4|1289.2|1290.9|1289.7|1290.2|1289|20
1632443400000|2021-09-24 00:30:00|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.3|1289.1|20
1632443700000|2021-09-24 00:35:00|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|5
1632444000000|2021-09-24 00:40:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.1|1288.9|16
1632444300000|2021-09-24 00:45:00|1290.7|1289.5|1290.6|1289.4|1291|1289.8|1290.3|1289.1|15
1632444600000|2021-09-24 00:50:00|1290.7|1289.5|1290.6|1289.4|1291.1|1289.9|1290.3|1289.1|35
1632444900000|2021-09-24 00:55:00|1290.4|1289.2|1290.9|1289.7|1291|1289.8|1290.4|1289.2|26
1632445200000|2021-09-24 01:00:00|1290.8|1289.6|1290.3|1289.1|1291|1289.8|1289.9|1288.7|80
1632445500000|2021-09-24 01:05:00|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.2|1289|58
1632445800000|2021-09-24 01:10:00|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.6|1289.4|89
1632446100000|2021-09-24 01:15:00|1291.1|1289.9|1291.3|1290.1|1291.6|1290.4|1290.6|1289.4|56
1632446400000|2021-09-24 01:20:00|1291.2|1290|1292.3|1291.1|1292.3|1291.1|1291.2|1290|113
1632446700000|2021-09-24 01:25:00|1292.4|1291.2|1293.1|1291.9|1293.3|1292.1|1292.3|1291.1|213
1632447000000|2021-09-24 01:30:00|1293.2|1292|1292.8|1291.6|1293.2|1292|1292.8|1291.6|16
1632447300000|2021-09-24 01:35:00|1292.7|1291.5|1294|1292.8|1294|1292.8|1292.7|1291.5|66
1632447600000|2021-09-24 01:40:00|1294.1|1292.9|1293.6|1292.4|1294.5|1293.3|1293.6|1292.4|162
1632447900000|2021-09-24 01:45:00|1293.4|1292.2|1293.5|1292.3|1293.9|1292.7|1293.4|1292.2|86
1632448200000|2021-09-24 01:50:00|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293|1291.8|82
1632448500000|2021-09-24 01:55:00|1293.6|1292.4|1292.4|1291.2|1293.7|1292.5|1292|1290.8|42
1632448800000|2021-09-24 02:00:00|1292.5|1291.3|1292.6|1291.4|1293|1291.8|1292.1|1290.9|21
1632449100000|2021-09-24 02:05:00|1292.7|1291.5|1293.6|1292.4|1293.9|1292.7|1292.5|1291.3|17
1632449400000|2021-09-24 02:10:00|1293.5|1292.3|1292.9|1291.7|1293.7|1292.5|1292.4|1291.2|40
1632449700000|2021-09-24 02:15:00|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.5|1291.3|9
1632450000000|2021-09-24 02:20:00|1292.9|1291.7|1293.1|1291.9|1293.4|1292.2|1292.9|1291.7|25
1632450300000|2021-09-24 02:25:00|1293.2|1292|1293|1291.8|1293.4|1292.2|1293|1291.8|14
1632450600000|2021-09-24 02:30:00|1293.2|1292|1294.5|1293.3|1294.5|1293.3|1293.1|1291.9|88
1632450900000|2021-09-24 02:35:00|1294.4|1293.2|1294.7|1293.5|1294.8|1293.6|1293.9|1292.7|34
1632451200000|2021-09-24 02:40:00|1294.8|1293.6|1294.7|1293.5|1295|1293.8|1294.6|1293.4|11
1632451500000|2021-09-24 02:45:00|1294.6|1293.4|1294.1|1292.9|1294.7|1293.5|1293|1291.8|128
1632451800000|2021-09-24 02:50:00|1294.2|1293|1295.2|1294|1295.3|1294.1|1294.1|1292.9|31
1632452100000|2021-09-24 02:55:00|1295.8|1294.6|1296.4|1295.2|1296.5|1295.3|1295.7|1294.5|73
1632452400000|2021-09-24 03:00:00|1296.5|1295.3|1297|1295.8|1297|1295.8|1296.2|1295|134
1632452700000|2021-09-24 03:05:00|1297.1|1295.9|1295.6|1294.4|1297.4|1296.2|1294.7|1293.5|339
1632453000000|2021-09-24 03:10:00|1295.5|1294.3|1295.1|1293.9|1296.4|1295.2|1294.9|1293.7|101
1632453300000|2021-09-24 03:15:00|1295|1293.8|1295|1293.8|1295.1|1293.9|1294.4|1293.2|42
1632453600000|2021-09-24 03:20:00|1295.1|1293.9|1294.7|1293.5|1295.2|1294|1294.6|1293.4|15
1632453900000|2021-09-24 03:25:00|1294.6|1293.4|1294.5|1293.3|1294.7|1293.5|1294.2|1293|31
1632454200000|2021-09-24 03:30:00|1294.6|1293.4|1294.4|1293.2|1294.7|1293.5|1294.1|1292.9|14
1632454500000|2021-09-24 03:35:00|1294.2|1293|1294.4|1293.2|1294.5|1293.3|1294.1|1292.9|16
1632454800000|2021-09-24 03:40:00|1294.2|1293|1294.2|1293|1294.5|1293.3|1294.2|1293|3
1632455100000|2021-09-24 03:45:00|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|1
1632455400000|2021-09-24 03:50:00|1294.5|1293.3|1294.1|1292.9|1294.5|1293.3|1294.1|1292.9|7
1632455700000|2021-09-24 03:55:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294|1292.8|14
1632456000000|2021-09-24 04:00:00|1294|1292.8|1294.5|1293.3|1294.7|1293.5|1294|1292.8|19
1632456300000|2021-09-24 04:05:00|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.2|1293|11
1632456600000|2021-09-24 04:10:00|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|34
1632456900000|2021-09-24 04:15:00|1293.7|1292.5|1294|1292.8|1294|1292.8|1293.4|1292.2|12
1632457200000|2021-09-24 04:20:00|1293.9|1292.7|1293.7|1292.5|1294|1292.8|1293.7|1292.5|42
1632457500000|2021-09-24 04:25:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|6
1632457800000|2021-09-24 04:30:00|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.7|1292.5|1
1632458100000|2021-09-24 04:35:00|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|2
1632458400000|2021-09-24 04:40:00|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|2
1632458700000|2021-09-24 04:45:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|2
1632459000000|2021-09-24 04:50:00|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.6|1292.4|16
1632459600000|2021-09-24 05:00:00|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1293.9|1292.7|15
1632459900000|2021-09-24 05:05:00|1294|1292.8|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|5
1632460200000|2021-09-24 05:10:00|1293.5|1292.3|1294.4|1293.2|1294.4|1293.2|1293.2|1292|17
1632460500000|2021-09-24 05:15:00|1294.3|1293.1|1293.1|1291.9|1294.3|1293.1|1293.1|1291.9|11
1632460800000|2021-09-24 05:20:00|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|3
1632461100000|2021-09-24 05:25:00|1293.6|1292.4|1293|1291.8|1293.6|1292.4|1292.9|1291.7|10
1632461400000|2021-09-24 05:30:00|1292.9|1291.7|1293.5|1292.3|1293.9|1292.7|1292.7|1291.5|23
1632461700000|2021-09-24 05:35:00|1293.7|1292.5|1293.6|1292.4|1294.1|1292.9|1293.5|1292.3|14
1632462000000|2021-09-24 05:40:00|1293.5|1292.3|1294.2|1293|1294.2|1293|1293.5|1292.3|18
1632462300000|2021-09-24 05:45:00|1293.9|1292.7|1294.2|1293|1294.7|1293.5|1293.7|1292.5|29
1632462600000|2021-09-24 05:50:00|1294.1|1292.9|1294.2|1293|1294.5|1293.3|1293.7|1292.5|23
1632462900000|2021-09-24 05:55:00|1294.4|1293.2|1295.7|1294.5|1295.8|1294.6|1294.4|1293.2|198
1632463200000|2021-09-24 06:00:00|1295.8|1294.6|1295.3|1294.1|1295.8|1294.6|1295.2|1294|148
1632463500000|2021-09-24 06:05:00|1295.4|1294.2|1296.7|1295.5|1297|1295.8|1295.2|1294|188
1632463800000|2021-09-24 06:10:00|1296.6|1295.4|1296.4|1295.2|1297|1295.8|1296.2|1295|213
1632464100000|2021-09-24 06:15:00|1296.3|1295.1|1297|1295.8|1297.2|1296|1295.9|1294.7|116
1632464400000|2021-09-24 06:20:00|1297.3|1296.1|1297|1295.8|1297.4|1296.2|1296.3|1295.1|153
1632464700000|2021-09-24 06:25:00|1297.4|1296.2|1297.3|1296.1|1297.7|1296.5|1297.2|1296|309
1632465000000|2021-09-24 06:30:00|1296.9|1295.7|1297.2|1296|1297.3|1296.1|1295.4|1294.2|125
1632465300000|2021-09-24 06:35:00|1297.3|1296.1|1297.6|1296.4|1297.7|1296.5|1297|1295.8|59
1632465600000|2021-09-24 06:40:00|1297.7|1296.5|1296.2|1295|1297.7|1296.5|1295.9|1294.7|107
1632465900000|2021-09-24 06:45:00|1296.1|1294.9|1296.8|1295.6|1297.2|1296|1295.9|1294.7|145
1632466200000|2021-09-24 06:50:00|1296.9|1295.7|1296.5|1295.3|1297.1|1295.9|1296.5|1295.3|42
1632466500000|2021-09-24 06:55:00|1296.2|1295|1296|1294.8|1296.3|1295.1|1295.6|1294.4|37
1632466800000|2021-09-24 07:00:00|1295.8|1294.6|1293.8|1292.6|1295.9|1294.7|1293.6|1292.4|89
1632467100000|2021-09-24 07:05:00|1293.6|1292.4|1293.6|1292.4|1294.1|1292.9|1293.4|1292.2|61
1632467400000|2021-09-24 07:10:00|1293.3|1292.1|1293|1291.8|1293.6|1292.4|1292.6|1291.4|78
1632467700000|2021-09-24 07:15:00|1293.1|1291.9|1292.6|1291.4|1293.1|1291.9|1291.7|1290.5|92
1632468000000|2021-09-24 07:20:00|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.3|1290.1|46
1632468300000|2021-09-24 07:25:00|1291.9|1290.7|1292.6|1291.4|1292.8|1291.6|1291.3|1290.1|17
1632468600000|2021-09-24 07:30:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|8
1632468900000|2021-09-24 07:35:00|1292.5|1291.3|1292.3|1291.1|1292.9|1291.7|1292.2|1291|23
1632469200000|2021-09-24 07:40:00|1292|1290.8|1292.6|1291.4|1292.8|1291.6|1291.7|1290.5|13
1632469500000|2021-09-24 07:45:00|1292.5|1291.3|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|10
1632469800000|2021-09-24 07:50:00|1292.2|1291|1291.1|1289.9|1292.6|1291.4|1291|1289.8|20
1632470100000|2021-09-24 07:55:00|1291|1289.8|1291.1|1289.9|1291.4|1290.2|1291|1289.8|15
1632470400000|2021-09-24 08:00:00|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1289.9|1288.7|60
1632470700000|2021-09-24 08:05:00|1290.9|1289.7|1290.3|1289.1|1291|1289.8|1290.1|1288.9|13
1632471000000|2021-09-24 08:10:00|1290.2|1289|1291.3|1290.1|1291.3|1290.1|1289.9|1288.7|26
1632471300000|2021-09-24 08:15:00|1291.1|1289.9|1290.6|1289.4|1291.3|1290.1|1290.5|1289.3|17
1632471600000|2021-09-24 08:20:00|1290.3|1289.1|1291.8|1290.6|1292.1|1290.9|1290.1|1288.9|32
1632471900000|2021-09-24 08:25:00|1291.7|1290.5|1291.8|1290.6|1292.7|1291.5|1291.7|1290.5|17
1632472200000|2021-09-24 08:30:00|1291.9|1290.7|1292.4|1291.2|1292.7|1291.5|1291.7|1290.5|33
1632472500000|2021-09-24 08:35:00|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1291.8|1290.6|16
1632472800000|2021-09-24 08:40:00|1292.2|1291|1292.5|1291.3|1292.7|1291.5|1292|1290.8|3
1632473100000|2021-09-24 08:45:00|1292.6|1291.4|1292.8|1291.6|1292.9|1291.7|1292.1|1290.9|21
1632473400000|2021-09-24 08:50:00|1292.7|1291.5|1293.1|1291.9|1293.2|1292|1292.3|1291.1|46
1632473700000|2021-09-24 08:55:00|1293.2|1292|1293.1|1291.9|1293.3|1292.1|1292.7|1291.5|8
1632474000000|2021-09-24 09:00:00|1293|1291.8|1291.7|1290.5|1293.1|1291.9|1291.3|1290.1|17
1632474300000|2021-09-24 09:05:00|1291.9|1290.7|1290.9|1289.7|1291.9|1290.7|1290.9|1289.7|15
1632474600000|2021-09-24 09:10:00|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290|1288.8|60
1632474900000|2021-09-24 09:15:00|1290.3|1289.1|1289.3|1288.1|1290.5|1289.3|1289.3|1288.1|129
1632475200000|2021-09-24 09:20:00|1289.5|1288.3|1289|1287.8|1289.8|1288.6|1288.8|1287.6|51
1632475500000|2021-09-24 09:25:00|1289.1|1287.9|1289.3|1288.1|1289.9|1288.7|1288.7|1287.5|55
1632475800000|2021-09-24 09:30:00|1289.2|1288|1289.1|1287.9|1289.4|1288.2|1288.7|1287.5|25
1632476100000|2021-09-24 09:35:00|1289|1287.8|1289.2|1288|1289.7|1288.5|1289|1287.8|18
1632476400000|2021-09-24 09:40:00|1289.3|1288.1|1289.5|1288.3|1290.1|1288.9|1289.2|1288|56
1632476700000|2021-09-24 09:45:00|1289.4|1288.2|1289|1287.8|1289.6|1288.4|1288.7|1287.5|25
1632477000000|2021-09-24 09:50:00|1288.8|1287.6|1289.5|1288.3|1289.7|1288.5|1288.7|1287.5|33
1632477300000|2021-09-24 09:55:00|1289.4|1288.2|1289.1|1287.9|1289.6|1288.4|1289.1|1287.9|20
1632477600000|2021-09-24 10:00:00|1289|1287.8|1288.2|1287|1289.1|1287.9|1288.2|1287|57
1632477900000|2021-09-24 10:05:00|1287.8|1286.6|1288.1|1286.9|1288.3|1287.1|1287.8|1286.6|54
1632478200000|2021-09-24 10:10:00|1288.3|1287.1|1289|1287.8|1289.1|1287.9|1288.3|1287.1|41
1632478500000|2021-09-24 10:15:00|1289.1|1287.9|1289.3|1288.1|1289.6|1288.4|1289|1287.8|13
1632478800000|2021-09-24 10:20:00|1289.2|1288|1289.6|1288.4|1289.6|1288.4|1289|1287.8|51
1632479100000|2021-09-24 10:25:00|1289.7|1288.5|1290.1|1288.9|1290.6|1289.4|1289.6|1288.4|61
1632479400000|2021-09-24 10:30:00|1290.2|1289|1289.8|1288.6|1290.2|1289|1289.3|1288.1|19
1632479700000|2021-09-24 10:35:00|1289.6|1288.4|1289.1|1287.9|1289.6|1288.4|1289.1|1287.9|27
1632480000000|2021-09-24 10:40:00|1289|1287.8|1288.9|1287.7|1289.3|1288.1|1288.8|1287.6|18
1632480300000|2021-09-24 10:45:00|1289.1|1287.9|1289.2|1288|1289.3|1288.1|1288.9|1287.7|11
1632480600000|2021-09-24 10:50:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.2|1288|13
1632480900000|2021-09-24 10:55:00|1289.4|1288.2|1289.6|1288.4|1290.1|1288.9|1289.3|1288.1|28
1632481200000|2021-09-24 11:00:00|1289.8|1288.6|1289.1|1287.9|1289.8|1288.6|1288.8|1287.6|55
1632481500000|2021-09-24 11:05:00|1288.8|1287.6|1288.9|1287.7|1289.2|1288|1288.6|1287.4|28
1632481800000|2021-09-24 11:10:00|1289.1|1287.9|1287.4|1286.2|1289.1|1287.9|1287.4|1286.2|121
1632482100000|2021-09-24 11:15:00|1287.5|1286.3|1287.8|1286.6|1288.3|1287.1|1287.3|1286.1|78
1632482400000|2021-09-24 11:20:00|1288.1|1286.9|1289.3|1288.1|1289.6|1288.4|1288|1286.8|23
1632482700000|2021-09-24 11:25:00|1289.1|1287.9|1290.8|1289.6|1291.1|1289.9|1288.8|1287.6|49
1632483000000|2021-09-24 11:30:00|1290.7|1289.5|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|25
1632483300000|2021-09-24 11:35:00|1290.6|1289.4|1290.3|1289.1|1291.3|1290.1|1290.3|1289.1|49
1632483600000|2021-09-24 11:40:00|1290.1|1288.9|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|23
1632483900000|2021-09-24 11:45:00|1290.2|1289|1290.6|1289.4|1290.8|1289.6|1289.8|1288.6|32
1632484200000|2021-09-24 11:50:00|1290.5|1289.3|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|27
1632484500000|2021-09-24 11:55:00|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1289.9|1288.7|23
1632484800000|2021-09-24 12:00:00|1290.1|1288.9|1289.9|1288.7|1290.5|1289.3|1289.6|1288.4|68
1632485100000|2021-09-24 12:05:00|1290.4|1289.2|1290.2|1289|1290.7|1289.5|1289.9|1288.7|45
1632485400000|2021-09-24 12:10:00|1290.4|1289.2|1290.6|1289.4|1290.7|1289.5|1290.2|1289|94
1632485700000|2021-09-24 12:15:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.2|1289|78
1632486000000|2021-09-24 12:20:00|1290.3|1289.1|1291.1|1289.9|1291.3|1290.1|1289.9|1288.7|125
1632486300000|2021-09-24 12:25:00|1291|1289.8|1291.3|1290.1|1291.7|1290.5|1290.9|1289.7|63
1632486600000|2021-09-24 12:30:00|1291.2|1290|1290.2|1289|1292.1|1290.9|1290|1288.8|167
1632486900000|2021-09-24 12:35:00|1290.3|1289.1|1289.5|1288.3|1290.3|1289.1|1289.4|1288.2|97
1632487200000|2021-09-24 12:40:00|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289|1287.8|76
1632490200000|2021-09-24 13:30:00|1288.8|1287.6|1288.6|1287.4|1290.1|1288.9|1287|1285.8|1579
1632490500000|2021-09-24 13:35:00|1288.7|1287.5|1289.1|1287.9|1289.3|1288.1|1286|1284.8|953
1632490800000|2021-09-24 13:40:00|1289.2|1288|1288.8|1287.6|1289.5|1288.3|1287|1285.8|614
1632491100000|2021-09-24 13:45:00|1288.9|1287.7|1289.4|1288.2|1291|1289.8|1287.6|1286.4|969
1632491400000|2021-09-24 13:50:00|1289.3|1288.1|1290.4|1289.2|1291.6|1290.4|1289.3|1288.1|645
1632491700000|2021-09-24 13:55:00|1290.3|1289.1|1291.4|1290.2|1291.5|1290.3|1290.1|1288.9|326
1632492000000|2021-09-24 14:00:00|1291.3|1290.1|1293.9|1292.7|1294.4|1293.2|1291|1289.8|1019
1632492300000|2021-09-24 14:05:00|1294|1292.8|1291.6|1290.4|1294.1|1292.9|1291.4|1290.2|1076
1632492600000|2021-09-24 14:10:00|1291.4|1290.2|1291.8|1290.6|1292.2|1291|1290.7|1289.5|674
1632492900000|2021-09-24 14:15:00|1291.9|1290.7|1289.6|1288.4|1292.3|1291.1|1289.6|1288.4|502
1632493200000|2021-09-24 14:20:00|1289.2|1288|1288.6|1287.4|1289.7|1288.5|1287.7|1286.5|712
1632493500000|2021-09-24 14:25:00|1288.5|1287.3|1289.1|1287.9|1289.3|1288.1|1287.7|1286.5|379
1632493800000|2021-09-24 14:30:00|1289.2|1288|1288|1286.8|1289.8|1288.6|1287.6|1286.4|513
1632494100000|2021-09-24 14:35:00|1287.9|1286.7|1289.4|1288.2|1290.3|1289.1|1287.7|1286.5|404
1632494400000|2021-09-24 14:40:00|1289.3|1288.1|1290.1|1288.9|1291.6|1290.4|1289.1|1287.9|636
1632494700000|2021-09-24 14:45:00|1290|1288.8|1289.4|1288.2|1290.2|1289|1289|1287.8|339
1632495000000|2021-09-24 14:50:00|1289.5|1288.3|1288.9|1287.7|1290.2|1289|1288.9|1287.7|355
1632495300000|2021-09-24 14:55:00|1289|1287.8|1290.1|1288.9|1290.6|1289.4|1288.7|1287.5|347
1632495600000|2021-09-24 15:00:00|1290|1288.8|1289.9|1288.7|1290.6|1289.4|1289.5|1288.3|286
1632495900000|2021-09-24 15:05:00|1289.7|1288.5|1291|1289.8|1291|1289.8|1289.5|1288.3|259
1632496200000|2021-09-24 15:10:00|1290.9|1289.7|1292.8|1291.6|1293|1291.8|1290.8|1289.6|597
1632496500000|2021-09-24 15:15:00|1292.9|1291.7|1292.8|1291.6|1294|1292.8|1292.6|1291.4|1039
1632496800000|2021-09-24 15:20:00|1292.9|1291.7|1294.3|1293.1|1295.3|1294.1|1292.9|1291.7|551
1632497100000|2021-09-24 15:25:00|1294.4|1293.2|1293.4|1292.2|1295|1293.8|1293.3|1292.1|431
1632497400000|2021-09-24 15:30:00|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1292.2|1291|492
1632497700000|2021-09-24 15:35:00|1293.2|1292|1293.9|1292.7|1294.2|1293|1293|1291.8|231
1632498000000|2021-09-24 15:40:00|1293.8|1292.6|1292|1290.8|1293.9|1292.7|1291.4|1290.2|224
1632498300000|2021-09-24 15:45:00|1292.1|1290.9|1291.3|1290.1|1292.6|1291.4|1290.7|1289.5|303
1632498600000|2021-09-24 15:50:00|1291.1|1289.9|1291.4|1290.2|1291.6|1290.4|1291|1289.8|399
1632498900000|2021-09-24 15:55:00|1291.1|1289.9|1290.5|1289.3|1291.5|1290.3|1290.5|1289.3|250
1632499200000|2021-09-24 16:00:00|1290.6|1289.4|1291.3|1290.1|1292.1|1290.9|1290.6|1289.4|383
1632499500000|2021-09-24 16:05:00|1291.4|1290.2|1292|1290.8|1292.1|1290.9|1291.3|1290.1|245
1632499800000|2021-09-24 16:10:00|1292.1|1290.9|1293.1|1291.9|1293.3|1292.1|1292|1290.8|363
1632500100000|2021-09-24 16:15:00|1293.3|1292.1|1292.8|1291.6|1293.9|1292.7|1292.8|1291.6|247
1632500400000|2021-09-24 16:20:00|1292.9|1291.7|1292.5|1291.3|1293.3|1292.1|1292.5|1291.3|185
1632500700000|2021-09-24 16:25:00|1292.8|1291.6|1293|1291.8|1293.6|1292.4|1292.2|1291|227
1632501000000|2021-09-24 16:30:00|1293.2|1292|1292.3|1291.1|1293.3|1292.1|1292|1290.8|274
1632501300000|2021-09-24 16:35:00|1292.4|1291.2|1292.9|1291.7|1293|1291.8|1292|1290.8|250
1632501600000|2021-09-24 16:40:00|1293|1291.8|1293.4|1292.2|1294|1292.8|1292.9|1291.7|264
1632501900000|2021-09-24 16:45:00|1293.5|1292.3|1293.6|1292.4|1294.3|1293.1|1293.3|1292.1|361
1632502200000|2021-09-24 16:50:00|1293.8|1292.6|1293.4|1292.2|1294|1292.8|1293.2|1292|352
1632502500000|2021-09-24 16:55:00|1293.5|1292.3|1293|1291.8|1293.9|1292.7|1292.9|1291.7|264
1632502800000|2021-09-24 17:00:00|1293.3|1292.1|1293|1291.8|1293.5|1292.3|1292.8|1291.6|290
1632503100000|2021-09-24 17:05:00|1293.1|1291.9|1293.3|1292.1|1293.6|1292.4|1293|1291.8|158
1632503400000|2021-09-24 17:10:00|1293|1291.8|1293.8|1292.6|1293.9|1292.7|1292.8|1291.6|233
1632503700000|2021-09-24 17:15:00|1293.7|1292.5|1294|1292.8|1294.1|1292.9|1293.3|1292.1|400
1632504000000|2021-09-24 17:20:00|1294.1|1292.9|1294|1292.8|1294.4|1293.2|1293.7|1292.5|304
1632504300000|2021-09-24 17:25:00|1293.9|1292.7|1292.8|1291.6|1294.1|1292.9|1292.5|1291.3|292
1632504600000|2021-09-24 17:30:00|1293|1291.8|1293.3|1292.1|1293.3|1292.1|1292.5|1291.3|215
1632504900000|2021-09-24 17:35:00|1293.4|1292.2|1293|1291.8|1293.6|1292.4|1292.7|1291.5|1002
1632505200000|2021-09-24 17:40:00|1293.2|1292|1294|1292.8|1294.1|1292.9|1293|1291.8|411
1632505500000|2021-09-24 17:45:00|1293.9|1292.7|1294.3|1293.1|1294.7|1293.5|1293.8|1292.6|280
1632505800000|2021-09-24 17:50:00|1294.1|1292.9|1294.5|1293.3|1295.3|1294.1|1294.1|1292.9|467
1632506100000|2021-09-24 17:55:00|1294.4|1293.2|1294.5|1293.3|1295.1|1293.9|1294.3|1293.1|237
1632506400000|2021-09-24 18:00:00|1294.4|1293.2|1292.6|1291.4|1294.5|1293.3|1292.3|1291.1|652
1632506700000|2021-09-24 18:05:00|1292.8|1291.6|1292.5|1291.3|1293.8|1292.6|1292.2|1291|749
1632507000000|2021-09-24 18:10:00|1292.4|1291.2|1292.9|1291.7|1293.4|1292.2|1291.8|1290.6|1639
1632507300000|2021-09-24 18:15:00|1293|1291.8|1292.9|1291.7|1293.9|1292.7|1292|1290.8|895
1632700800000|2021-09-27 00:00:00|1291.5|1290.3|1292.3|1291.1|1292.6|1291.4|1291.2|1290|430
1632701100000|2021-09-27 00:05:00|1292.1|1290.9|1291.5|1290.3|1292.1|1290.9|1291.5|1290.3|126
1632701400000|2021-09-27 00:10:00|1291.7|1290.5|1290.6|1289.4|1291.7|1290.5|1290.1|1288.9|144
1632701700000|2021-09-27 00:15:00|1290.5|1289.3|1290.8|1289.6|1291|1289.8|1290.5|1289.3|39
1632702000000|2021-09-27 00:20:00|1290.7|1289.5|1290.3|1289.1|1291.1|1289.9|1290.3|1289.1|33
1632702300000|2021-09-27 00:25:00|1290.5|1289.3|1290.8|1289.6|1291.1|1289.9|1290.5|1289.3|45
1632702600000|2021-09-27 00:30:00|1290.7|1289.5|1291.1|1289.9|1291.3|1290.1|1290.6|1289.4|122
1632702900000|2021-09-27 00:35:00|1291.2|1290|1290.8|1289.6|1291.3|1290.1|1290.8|1289.6|46
1632703200000|2021-09-27 00:40:00|1291|1289.8|1291.1|1289.9|1291.3|1290.1|1290.7|1289.5|37
1632703500000|2021-09-27 00:45:00|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291|1289.8|32
1632703800000|2021-09-27 00:50:00|1291|1289.8|1291.1|1289.9|1291.3|1290.1|1291|1289.8|35
1632704100000|2021-09-27 00:55:00|1291|1289.8|1290.6|1289.4|1291.1|1289.9|1290.5|1289.3|17
1632704400000|2021-09-27 01:00:00|1290.8|1289.6|1292.6|1291.4|1292.6|1291.4|1290.5|1289.3|130
1632704700000|2021-09-27 01:05:00|1292.7|1291.5|1291.9|1290.7|1292.7|1291.5|1291.2|1290|87
1632705000000|2021-09-27 01:10:00|1291.8|1290.6|1293.2|1292|1293.2|1292|1291.7|1290.5|143
1632705300000|2021-09-27 01:15:00|1293.1|1291.9|1293.3|1292.1|1293.6|1292.4|1293.1|1291.9|107
1632705600000|2021-09-27 01:20:00|1293.4|1292.2|1293.8|1292.6|1294|1292.8|1293.2|1292|167
1632705900000|2021-09-27 01:25:00|1294|1292.8|1293.8|1292.6|1294.5|1293.3|1293.6|1292.4|131
1632706200000|2021-09-27 01:30:00|1294|1292.8|1293.3|1292.1|1294|1292.8|1293.2|1292|18
1632706500000|2021-09-27 01:35:00|1293.2|1292|1293.5|1292.3|1293.8|1292.6|1293.2|1292|48
1632706800000|2021-09-27 01:40:00|1293.4|1292.2|1293.6|1292.4|1293.8|1292.6|1293.3|1292.1|33
1632707100000|2021-09-27 01:45:00|1293.5|1292.3|1294.7|1293.5|1294.7|1293.5|1293.3|1292.1|47
1632707400000|2021-09-27 01:50:00|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.2|1293|68
1632707700000|2021-09-27 01:55:00|1294.9|1293.7|1295.2|1294|1295.6|1294.4|1294.9|1293.7|100
1632708000000|2021-09-27 02:00:00|1295.3|1294.1|1295.3|1294.1|1295.6|1294.4|1294.6|1293.4|79
1632708300000|2021-09-27 02:05:00|1295.4|1294.2|1296.2|1295|1296.2|1295|1295.4|1294.2|82
1632708600000|2021-09-27 02:10:00|1296.6|1295.4|1295.6|1294.4|1296.6|1295.4|1295.2|1294|104
1632708900000|2021-09-27 02:15:00|1295.5|1294.3|1295.9|1294.7|1296.4|1295.2|1294.8|1293.6|63
1632709200000|2021-09-27 02:20:00|1295.8|1294.6|1295.8|1294.6|1296.6|1295.4|1295.7|1294.5|85
1632709500000|2021-09-27 02:25:00|1295.9|1294.7|1295.4|1294.2|1296.2|1295|1295.3|1294.1|54
1632709800000|2021-09-27 02:30:00|1295.5|1294.3|1296.2|1295|1296.8|1295.6|1295.3|1294.1|141
1632710100000|2021-09-27 02:35:00|1296.3|1295.1|1299|1297.8|1299.9|1298.7|1296.3|1295.1|288
1632710400000|2021-09-27 02:40:00|1299.2|1298|1299.3|1298.1|1299.9|1298.7|1299.1|1297.9|82
1632710700000|2021-09-27 02:45:00|1299.4|1298.2|1298.5|1297.3|1299.7|1298.5|1298.5|1297.3|18
1632711000000|2021-09-27 02:50:00|1298.6|1297.4|1298.3|1297.1|1298.7|1297.5|1297.9|1296.7|38
1632711300000|2021-09-27 02:55:00|1298.2|1297|1297.7|1296.5|1298.2|1297|1297.6|1296.4|50
1632711600000|2021-09-27 03:00:00|1297.6|1296.4|1297.6|1296.4|1298|1296.8|1297.6|1296.4|28
1632711900000|2021-09-27 03:05:00|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|44
1632712200000|2021-09-27 03:10:00|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.3|1296.1|48
1632712500000|2021-09-27 03:15:00|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.1|1295.9|26
1632712800000|2021-09-27 03:20:00|1297.4|1296.2|1297|1295.8|1297.4|1296.2|1296.8|1295.6|79
1632713100000|2021-09-27 03:25:00|1296.9|1295.7|1296.5|1295.3|1297.1|1295.9|1296.4|1295.2|37
1632713400000|2021-09-27 03:30:00|1296.7|1295.5|1296.6|1295.4|1297.2|1296|1296.4|1295.2|34
1632713700000|2021-09-27 03:35:00|1296.8|1295.6|1297.3|1296.1|1297.3|1296.1|1296.7|1295.5|7
1632714000000|2021-09-27 03:40:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|6
1632714300000|2021-09-27 03:45:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|3
1632714600000|2021-09-27 03:50:00|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.2|1295|28
1632714900000|2021-09-27 03:55:00|1296.5|1295.3|1296.7|1295.5|1296.8|1295.6|1296.3|1295.1|4
1632715500000|2021-09-27 04:05:00|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.8|1295.6|5
1632715800000|2021-09-27 04:10:00|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297|1295.8|1
1632716100000|2021-09-27 04:15:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.7|1295.5|14
1632716400000|2021-09-27 04:20:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|1
1632716700000|2021-09-27 04:25:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|5
1632717000000|2021-09-27 04:30:00|1297|1295.8|1297.1|1295.9|1297.3|1296.1|1297|1295.8|18
1632717300000|2021-09-27 04:35:00|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.8|1295.6|9
1632717600000|2021-09-27 04:40:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|4
1632717900000|2021-09-27 04:45:00|1297.1|1295.9|1297.2|1296|1297.3|1296.1|1297.1|1295.9|26
1632718200000|2021-09-27 04:50:00|1297|1295.8|1296.6|1295.4|1297|1295.8|1296.5|1295.3|23
1632718500000|2021-09-27 04:55:00|1296.4|1295.2|1296.4|1295.2|1296.8|1295.6|1296.3|1295.1|61
1632718800000|2021-09-27 05:00:00|1296.3|1295.1|1297.1|1295.9|1297.2|1296|1296.2|1295|24
1632719100000|2021-09-27 05:05:00|1297|1295.8|1297.3|1296.1|1297.3|1296.1|1297|1295.8|24
1632719400000|2021-09-27 05:10:00|1297.2|1296|1297.6|1296.4|1297.6|1296.4|1297.1|1295.9|33
1632719700000|2021-09-27 05:15:00|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.5|1296.3|11
1632720000000|2021-09-27 05:20:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|5
1632720300000|2021-09-27 05:25:00|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|3
1632720600000|2021-09-27 05:30:00|1297.3|1296.1|1299.3|1298.1|1299.4|1298.2|1296.7|1295.5|246
1632720900000|2021-09-27 05:35:00|1299.2|1298|1299.3|1298.1|1299.9|1298.7|1298.8|1297.6|151
1632721200000|2021-09-27 05:40:00|1299.7|1298.5|1299.4|1298.2|1299.9|1298.7|1299.4|1298.2|156
1632721500000|2021-09-27 05:45:00|1299.6|1298.4|1299.8|1298.6|1299.9|1298.7|1299.4|1298.2|65
1632721800000|2021-09-27 05:50:00|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.3|1298.1|174
1632722100000|2021-09-27 05:55:00|1299.7|1298.5|1300.1|1298.9|1300.4|1299.2|1299.7|1298.5|170
1632722400000|2021-09-27 06:00:00|1300.2|1299|1298.7|1297.5|1300.2|1299|1298.7|1297.5|253
1632722700000|2021-09-27 06:05:00|1298.8|1297.6|1299.3|1298.1|1299.3|1298.1|1298.1|1296.9|377
1632723000000|2021-09-27 06:10:00|1299.2|1298|1298.2|1297|1299.3|1298.1|1298.2|1297|140
1632723300000|2021-09-27 06:15:00|1298.3|1297.1|1297.9|1296.7|1298.7|1297.5|1297.5|1296.3|140
1632723600000|2021-09-27 06:20:00|1297.8|1296.6|1297.7|1296.5|1298.9|1297.7|1297.5|1296.3|188
1632723900000|2021-09-27 06:25:00|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.3|1296.1|39
1632724200000|2021-09-27 06:30:00|1297.4|1296.2|1298.2|1297|1298.8|1297.6|1297.2|1296|105
1632724500000|2021-09-27 06:35:00|1297.9|1296.7|1297.5|1296.3|1298.3|1297.1|1297.2|1296|54
1632724800000|2021-09-27 06:40:00|1297.6|1296.4|1297.7|1296.5|1298.7|1297.5|1297.4|1296.2|39
1632725100000|2021-09-27 06:45:00|1297.5|1296.3|1298.1|1296.9|1298.2|1297|1297.4|1296.2|31
1632725400000|2021-09-27 06:50:00|1298.2|1297|1297.8|1296.6|1298.3|1297.1|1297.3|1296.1|58
1632725700000|2021-09-27 06:55:00|1297.9|1296.7|1297.9|1296.7|1298.5|1297.3|1297.8|1296.6|93
1632726000000|2021-09-27 07:00:00|1297.8|1296.6|1296.8|1295.6|1298.2|1297|1296.8|1295.6|96
1632726300000|2021-09-27 07:05:00|1296.6|1295.4|1296.4|1295.2|1296.7|1295.5|1296|1294.8|48
1632726600000|2021-09-27 07:10:00|1296.5|1295.3|1295.6|1294.4|1296.5|1295.3|1295.5|1294.3|160
1632726900000|2021-09-27 07:15:00|1295.8|1294.6|1296.7|1295.5|1296.8|1295.6|1295.8|1294.6|30
1632727200000|2021-09-27 07:20:00|1296.6|1295.4|1295.8|1294.6|1296.7|1295.5|1295.7|1294.5|17
1632727500000|2021-09-27 07:25:00|1296|1294.8|1295.6|1294.4|1296|1294.8|1295.3|1294.1|26
1632727800000|2021-09-27 07:30:00|1295.4|1294.2|1295.3|1294.1|1295.6|1294.4|1295.1|1293.9|12
1632728100000|2021-09-27 07:35:00|1295.2|1294|1295.1|1293.9|1296.2|1295|1295.1|1293.9|12
1632728400000|2021-09-27 07:40:00|1295|1293.8|1295.9|1294.7|1295.9|1294.7|1295|1293.8|27
1632728700000|2021-09-27 07:45:00|1295.7|1294.5|1295.4|1294.2|1295.8|1294.6|1295.1|1293.9|31
1632729000000|2021-09-27 07:50:00|1295.5|1294.3|1295.5|1294.3|1295.8|1294.6|1295.1|1293.9|26
1632729300000|2021-09-27 07:55:00|1295.6|1294.4|1294.8|1293.6|1295.6|1294.4|1294.8|1293.6|54
1632729600000|2021-09-27 08:00:00|1294.7|1293.5|1295.6|1294.4|1295.6|1294.4|1294.6|1293.4|69
1632729900000|2021-09-27 08:05:00|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1294.7|1293.5|25
1632730200000|2021-09-27 08:10:00|1295.4|1294.2|1294.6|1293.4|1295.4|1294.2|1294.6|1293.4|14
1632730500000|2021-09-27 08:15:00|1294.4|1293.2|1294.4|1293.2|1295.2|1294|1294.4|1293.2|36
1632730800000|2021-09-27 08:20:00|1294.5|1293.3|1296.3|1295.1|1296.8|1295.6|1294.5|1293.3|56
1632731100000|2021-09-27 08:25:00|1296.1|1294.9|1296.3|1295.1|1296.5|1295.3|1295.8|1294.6|9
1632731400000|2021-09-27 08:30:00|1296.1|1294.9|1295.2|1294|1296.3|1295.1|1295|1293.8|16
1632731700000|2021-09-27 08:35:00|1295.1|1293.9|1295|1293.8|1295.3|1294.1|1294.6|1293.4|16
1632732000000|2021-09-27 08:40:00|1295.3|1294.1|1296|1294.8|1296.2|1295|1295.2|1294|2
1632732300000|2021-09-27 08:45:00|1295.8|1294.6|1295.8|1294.6|1296.5|1295.3|1295.3|1294.1|21
1632732600000|2021-09-27 08:50:00|1295.9|1294.7|1295.8|1294.6|1296.1|1294.9|1295.3|1294.1|22
1632732900000|2021-09-27 08:55:00|1295.7|1294.5|1295.5|1294.3|1295.8|1294.6|1295.1|1293.9|43
1632733200000|2021-09-27 09:00:00|1295.6|1294.4|1296.6|1295.4|1296.7|1295.5|1295.4|1294.2|24
1632733500000|2021-09-27 09:05:00|1296.8|1295.6|1296.6|1295.4|1297.3|1296.1|1296.4|1295.2|22
1632733800000|2021-09-27 09:10:00|1296.5|1295.3|1294.9|1293.7|1296.5|1295.3|1294.8|1293.6|54
1632734100000|2021-09-27 09:15:00|1295.1|1293.9|1295.3|1294.1|1295.6|1294.4|1295|1293.8|18
1632734400000|2021-09-27 09:20:00|1295.5|1294.3|1296|1294.8|1296|1294.8|1295.1|1293.9|30
1632734700000|2021-09-27 09:25:00|1295.8|1294.6|1295.1|1293.9|1295.9|1294.7|1294.9|1293.7|31
1632735000000|2021-09-27 09:30:00|1295.6|1294.4|1295.8|1294.6|1296.3|1295.1|1295.3|1294.1|17
1632735300000|2021-09-27 09:35:00|1295.6|1294.4|1296.1|1294.9|1296.3|1295.1|1295.5|1294.3|15
1632735600000|2021-09-27 09:40:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|19
1632735900000|2021-09-27 09:45:00|1296.2|1295|1295.5|1294.3|1296.3|1295.1|1295.5|1294.3|20
1632736200000|2021-09-27 09:50:00|1295.3|1294.1|1295.3|1294.1|1296.1|1294.9|1295.2|1294|15
1632736500000|2021-09-27 09:55:00|1295.4|1294.2|1295.3|1294.1|1295.9|1294.7|1295.3|1294.1|16
1632736800000|2021-09-27 10:00:00|1295.1|1293.9|1294.4|1293.2|1295.3|1294.1|1294.4|1293.2|34
1632737100000|2021-09-27 10:05:00|1294.1|1292.9|1294.1|1292.9|1294.5|1293.3|1293.6|1292.4|93
1632737400000|2021-09-27 10:10:00|1294|1292.8|1293.7|1292.5|1294.1|1292.9|1293.2|1292|56
1632737700000|2021-09-27 10:15:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293|1291.8|62
1632738000000|2021-09-27 10:20:00|1293.8|1292.6|1294.3|1293.1|1294.3|1293.1|1293.6|1292.4|21
1632738300000|2021-09-27 10:25:00|1294.2|1293|1294.1|1292.9|1294.5|1293.3|1293.8|1292.6|41
1632738600000|2021-09-27 10:30:00|1294.2|1293|1294.3|1293.1|1294.8|1293.6|1294.2|1293|59
1632738900000|2021-09-27 10:35:00|1294.4|1293.2|1294.6|1293.4|1294.8|1293.6|1294.3|1293.1|8
1632739200000|2021-09-27 10:40:00|1294.8|1293.6|1294.4|1293.2|1294.9|1293.7|1294.2|1293|20
1632739500000|2021-09-27 10:45:00|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1293.9|1292.7|4
1632739800000|2021-09-27 10:50:00|1294.2|1293|1294.8|1293.6|1294.9|1293.7|1294.2|1293|10
1632740100000|2021-09-27 10:55:00|1294.9|1293.7|1293.8|1292.6|1295.6|1294.4|1293.7|1292.5|21
1632740400000|2021-09-27 11:00:00|1294.1|1292.9|1293.8|1292.6|1294.3|1293.1|1293.6|1292.4|15
1632740700000|2021-09-27 11:05:00|1293.9|1292.7|1293.3|1292.1|1294.2|1293|1293.2|1292|16
1632741000000|2021-09-27 11:10:00|1293.6|1292.4|1293.9|1292.7|1294|1292.8|1293.5|1292.3|39
1632741300000|2021-09-27 11:15:00|1293.8|1292.6|1294.3|1293.1|1294.3|1293.1|1293.4|1292.2|9
1632741600000|2021-09-27 11:20:00|1294.2|1293|1293.8|1292.6|1294.3|1293.1|1293.8|1292.6|7
1632741900000|2021-09-27 11:25:00|1294|1292.8|1293.6|1292.4|1294.1|1292.9|1293.5|1292.3|58
1632742200000|2021-09-27 11:30:00|1293.4|1292.2|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|30
1632742500000|2021-09-27 11:35:00|1293.9|1292.7|1293.7|1292.5|1294.1|1292.9|1293.7|1292.5|86
1632742800000|2021-09-27 11:40:00|1293.8|1292.6|1293.8|1292.6|1294.2|1293|1293.7|1292.5|40
1632743100000|2021-09-27 11:45:00|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|28
1632743400000|2021-09-27 11:50:00|1294|1292.8|1294.3|1293.1|1294.6|1293.4|1293.8|1292.6|45
1632743700000|2021-09-27 11:55:00|1294.4|1293.2|1295.3|1294.1|1295.6|1294.4|1294.4|1293.2|77
1632744000000|2021-09-27 12:00:00|1295.2|1294|1295.1|1293.9|1295.6|1294.4|1294.5|1293.3|58
1632744300000|2021-09-27 12:05:00|1295.2|1294|1294.9|1293.7|1296.1|1294.9|1294.9|1293.7|96
1632744600000|2021-09-27 12:10:00|1295|1293.8|1295.3|1294.1|1295.6|1294.4|1294.6|1293.4|63
1632744900000|2021-09-27 12:15:00|1295.1|1293.9|1294.8|1293.6|1295.2|1294|1294.6|1293.4|61
1632745200000|2021-09-27 12:20:00|1294.9|1293.7|1294.3|1293.1|1295.3|1294.1|1293.7|1292.5|112
1632745500000|2021-09-27 12:25:00|1294.2|1293|1294.3|1293.1|1295.2|1294|1293.7|1292.5|271
1632745800000|2021-09-27 12:30:00|1294.1|1292.9|1294.4|1293.2|1294.7|1293.5|1293.8|1292.6|252
1632746100000|2021-09-27 12:35:00|1294.3|1293.1|1295.9|1294.7|1295.9|1294.7|1294.3|1293.1|310
1632746400000|2021-09-27 12:40:00|1296.2|1295|1295.1|1293.9|1296.6|1295.4|1294.8|1293.6|154
1632749400000|2021-09-27 13:30:00|1295.3|1294.1|1296.7|1295.5|1297.4|1296.2|1292.7|1291.5|2388
1632749700000|2021-09-27 13:35:00|1296.4|1295.2|1295.6|1294.4|1297.5|1296.3|1294.5|1293.3|1213
1632750000000|2021-09-27 13:40:00|1295.5|1294.3|1297.3|1296.1|1297.7|1296.5|1295.3|1294.1|1157
1632750300000|2021-09-27 13:45:00|1297.2|1296|1297.3|1296.1|1298.5|1297.3|1296.2|1295|1145
1632750600000|2021-09-27 13:50:00|1297.2|1296|1298.6|1297.4|1299.7|1298.5|1297.2|1296|1388
1632750900000|2021-09-27 13:55:00|1298.7|1297.5|1302.2|1301|1302.4|1301.2|1298.7|1297.5|1651
1632751200000|2021-09-27 14:00:00|1302.1|1300.9|1300.7|1299.5|1303.3|1302.1|1300.7|1299.5|1373
1632751500000|2021-09-27 14:05:00|1300.8|1299.6|1299.7|1298.5|1301.5|1300.3|1299.1|1297.9|997
1632751800000|2021-09-27 14:10:00|1299.8|1298.6|1301.2|1300|1301.3|1300.1|1299|1297.8|481
1632752100000|2021-09-27 14:15:00|1301.1|1299.9|1301.6|1300.4|1302.2|1301|1301|1299.8|595
1632752400000|2021-09-27 14:20:00|1301.7|1300.5|1302.3|1301.1|1302.3|1301.1|1301.1|1299.9|430
1632752700000|2021-09-27 14:25:00|1302.1|1300.9|1300.6|1299.4|1302.1|1300.9|1300.3|1299.1|436
1632753000000|2021-09-27 14:30:00|1300.5|1299.3|1302.1|1300.9|1302.6|1301.4|1300.5|1299.3|544
1632753300000|2021-09-27 14:35:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1301.2|1300|542
1632753600000|2021-09-27 14:40:00|1302.4|1301.2|1302|1300.8|1302.7|1301.5|1301.5|1300.3|691
1632753900000|2021-09-27 14:45:00|1302.1|1300.9|1302.9|1301.7|1302.9|1301.7|1302|1300.8|628
1632754200000|2021-09-27 14:50:00|1302.8|1301.6|1303.7|1302.5|1304.2|1303|1302.7|1301.5|849
1632754500000|2021-09-27 14:55:00|1303.6|1302.4|1303.4|1302.2|1303.9|1302.7|1301.9|1300.7|649
1632754800000|2021-09-27 15:00:00|1303.5|1302.3|1304.7|1303.5|1304.8|1303.6|1303.5|1302.3|797
1632755100000|2021-09-27 15:05:00|1304.8|1303.6|1304.3|1303.1|1304.8|1303.6|1303.3|1302.1|598
1632755400000|2021-09-27 15:10:00|1304.5|1303.3|1304.4|1303.2|1304.8|1303.6|1303.8|1302.6|376
1632755700000|2021-09-27 15:15:00|1304.3|1303.1|1303.6|1302.4|1304.6|1303.4|1303.6|1302.4|508
1632756000000|2021-09-27 15:20:00|1303.7|1302.5|1304.3|1303.1|1304.8|1303.6|1303.7|1302.5|461
1632756300000|2021-09-27 15:25:00|1304.2|1303|1302.5|1301.3|1304.3|1303.1|1302.4|1301.2|594
1632756600000|2021-09-27 15:30:00|1302.4|1301.2|1302.5|1301.3|1303.6|1302.4|1302.1|1300.9|410
1632756900000|2021-09-27 15:35:00|1302.6|1301.4|1301.9|1300.7|1303.5|1302.3|1301.9|1300.7|295
1632757200000|2021-09-27 15:40:00|1302|1300.8|1300.9|1299.7|1302.6|1301.4|1300.9|1299.7|426
1632757500000|2021-09-27 15:45:00|1300.7|1299.5|1300.5|1299.3|1301.1|1299.9|1300|1298.8|713
1632757800000|2021-09-27 15:50:00|1300.4|1299.2|1301.1|1299.9|1301.6|1300.4|1300|1298.8|430
1632758100000|2021-09-27 15:55:00|1301|1299.8|1300.5|1299.3|1301.6|1300.4|1300.2|1299|330
1632758400000|2021-09-27 16:00:00|1300.4|1299.2|1299.9|1298.7|1300.5|1299.3|1299.4|1298.2|391
1632758700000|2021-09-27 16:05:00|1300.2|1299|1298.9|1297.7|1300.4|1299.2|1298|1296.8|774
1632759000000|2021-09-27 16:10:00|1298.8|1297.6|1299.4|1298.2|1300.3|1299.1|1298.6|1297.4|447
1632759300000|2021-09-27 16:15:00|1299.6|1298.4|1298.1|1296.9|1299.9|1298.7|1298.1|1296.9|307
1632759600000|2021-09-27 16:20:00|1298.2|1297|1297.9|1296.7|1299.2|1298|1297.7|1296.5|340
1632759900000|2021-09-27 16:25:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1295.3|1294.1|1524
1632760200000|2021-09-27 16:30:00|1296.8|1295.6|1297.3|1296.1|1297.6|1296.4|1296.2|1295|468
1632760500000|2021-09-27 16:35:00|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1297.3|1296.1|237
1632760800000|2021-09-27 16:40:00|1297.8|1296.6|1297.7|1296.5|1298.1|1296.9|1297.2|1296|224
1632761100000|2021-09-27 16:45:00|1297.8|1296.6|1297.7|1296.5|1298.2|1297|1297.2|1296|196
1632761400000|2021-09-27 16:50:00|1297.5|1296.3|1296.3|1295.1|1297.7|1296.5|1295.7|1294.5|360
1632761700000|2021-09-27 16:55:00|1296.5|1295.3|1297|1295.8|1297.3|1296.1|1296.3|1295.1|360
1632762000000|2021-09-27 17:00:00|1296.8|1295.6|1297|1295.8|1297.2|1296|1296|1294.8|235
1632762300000|2021-09-27 17:05:00|1296.8|1295.6|1296.2|1295|1296.9|1295.7|1295.7|1294.5|354
1632762600000|2021-09-27 17:10:00|1296.3|1295.1|1297.5|1296.3|1297.7|1296.5|1296|1294.8|375
1632762900000|2021-09-27 17:15:00|1297.4|1296.2|1297|1295.8|1298|1296.8|1296.9|1295.7|330
1632763200000|2021-09-27 17:20:00|1296.7|1295.5|1298.5|1297.3|1298.5|1297.3|1296.7|1295.5|286
1632763500000|2021-09-27 17:25:00|1298.7|1297.5|1298.1|1296.9|1298.8|1297.6|1298|1296.8|348
1632763800000|2021-09-27 17:30:00|1298|1296.8|1298|1296.8|1298.5|1297.3|1297.7|1296.5|273
1632764100000|2021-09-27 17:35:00|1298.2|1297|1298|1296.8|1298.3|1297.1|1297.4|1296.2|258
1632764400000|2021-09-27 17:40:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1297.7|1296.5|177
1632764700000|2021-09-27 17:45:00|1298.2|1297|1297.2|1296|1298.2|1297|1297|1295.8|277
1632765000000|2021-09-27 17:50:00|1297.5|1296.3|1297|1295.8|1297.8|1296.6|1297|1295.8|372
1632765300000|2021-09-27 17:55:00|1297.1|1295.9|1296.2|1295|1297.1|1295.9|1296|1294.8|672
1632765600000|2021-09-27 18:00:00|1296.3|1295.1|1296.8|1295.6|1297.6|1296.4|1296.3|1295.1|463
1632765900000|2021-09-27 18:05:00|1296.7|1295.5|1296.9|1295.7|1297.4|1296.2|1295.7|1294.5|547
1632766200000|2021-09-27 18:10:00|1296.8|1295.6|1295.6|1294.4|1297.1|1295.9|1295.3|1294.1|1728
1632766500000|2021-09-27 18:15:00|1295.4|1294.2|1296.2|1295|1297.1|1295.9|1295.3|1294.1|960
1632787200000|2021-09-28 00:00:00|1294.5|1293.3|1292.6|1291.4|1294.5|1293.3|1292.5|1291.3|277
1632787500000|2021-09-28 00:05:00|1292.7|1291.5|1292.8|1291.6|1293.1|1291.9|1292.2|1291|150
1632787800000|2021-09-28 00:10:00|1293|1291.8|1293.8|1292.6|1293.8|1292.6|1292.9|1291.7|75
1632788100000|2021-09-28 00:15:00|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.3|1292.1|39
1632788400000|2021-09-28 00:20:00|1294.1|1292.9|1293.8|1292.6|1294.4|1293.2|1293.6|1292.4|66
1632788700000|2021-09-28 00:25:00|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|11
1632789000000|2021-09-28 00:30:00|1293.2|1292|1291.8|1290.6|1293.2|1292|1291.6|1290.4|105
1632789300000|2021-09-28 00:35:00|1291.9|1290.7|1292.3|1291.1|1292.5|1291.3|1291.9|1290.7|67
1632789600000|2021-09-28 00:40:00|1292.4|1291.2|1293.2|1292|1293.4|1292.2|1292.3|1291.1|63
1632789900000|2021-09-28 00:45:00|1293.1|1291.9|1293.1|1291.9|1293.3|1292.1|1293|1291.8|27
1632790200000|2021-09-28 00:50:00|1293|1291.8|1292.9|1291.7|1293.2|1292|1292.6|1291.4|28
1632790500000|2021-09-28 00:55:00|1292.8|1291.6|1293.1|1291.9|1293.2|1292|1292.8|1291.6|10
1632790800000|2021-09-28 01:00:00|1292.9|1291.7|1294.1|1292.9|1294.2|1293|1292.3|1291.1|88
1632791100000|2021-09-28 01:05:00|1294|1292.8|1291.9|1290.7|1294.1|1292.9|1291.9|1290.7|115
1632791400000|2021-09-28 01:10:00|1292.1|1290.9|1290.4|1289.2|1292.2|1291|1289.6|1288.4|131
1632791700000|2021-09-28 01:15:00|1290.3|1289.1|1289.6|1288.4|1290.3|1289.1|1289.1|1287.9|136
1632792000000|2021-09-28 01:20:00|1289.7|1288.5|1290.1|1288.9|1290.4|1289.2|1289.5|1288.3|68
1632792300000|2021-09-28 01:25:00|1290|1288.8|1289.3|1288.1|1290.3|1289.1|1289.1|1287.9|123
1632792600000|2021-09-28 01:30:00|1289.5|1288.3|1290.1|1288.9|1290.8|1289.6|1289.3|1288.1|70
1632792900000|2021-09-28 01:35:00|1290.2|1289|1290.5|1289.3|1290.8|1289.6|1290.1|1288.9|59
1632793200000|2021-09-28 01:40:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.2|1289|77
1632793500000|2021-09-28 01:45:00|1290.3|1289.1|1290.4|1289.2|1290.7|1289.5|1290.1|1288.9|54
1632793800000|2021-09-28 01:50:00|1290.5|1289.3|1290.8|1289.6|1290.8|1289.6|1290.3|1289.1|214
1632794100000|2021-09-28 01:55:00|1290.7|1289.5|1290.5|1289.3|1290.8|1289.6|1289.9|1288.7|250
1632794400000|2021-09-28 02:00:00|1290.6|1289.4|1291.1|1289.9|1291.3|1290.1|1290.5|1289.3|71
1632794700000|2021-09-28 02:05:00|1291.2|1290|1290.8|1289.6|1291.6|1290.4|1290.5|1289.3|89
1632795000000|2021-09-28 02:10:00|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|41
1632795300000|2021-09-28 02:15:00|1290.6|1289.4|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|244
1632795600000|2021-09-28 02:20:00|1290.2|1289|1290.3|1289.1|1290.4|1289.2|1289.9|1288.7|42
1632795900000|2021-09-28 02:25:00|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|8
1632796200000|2021-09-28 02:30:00|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.3|1289.1|23
1632796500000|2021-09-28 02:35:00|1290.4|1289.2|1289.8|1288.6|1290.6|1289.4|1289.6|1288.4|170
1632796800000|2021-09-28 02:40:00|1289.9|1288.7|1289.7|1288.5|1290.2|1289|1289.7|1288.5|226
1632797100000|2021-09-28 02:45:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|29
1632797400000|2021-09-28 02:50:00|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.2|1288|136
1632797700000|2021-09-28 02:55:00|1290.3|1289.1|1289.3|1288.1|1290.3|1289.1|1289.3|1288.1|83
1632798000000|2021-09-28 03:00:00|1289.4|1288.2|1289.3|1288.1|1289.8|1288.6|1289.2|1288|129
1632798300000|2021-09-28 03:05:00|1289.2|1288|1289.8|1288.6|1289.8|1288.6|1289.2|1288|40
1632798600000|2021-09-28 03:10:00|1289.7|1288.5|1290.2|1289|1290.2|1289|1289.7|1288.5|7
1632798900000|2021-09-28 03:15:00|1290.4|1289.2|1291.2|1290|1291.3|1290.1|1290.3|1289.1|77
1632799200000|2021-09-28 03:20:00|1291.3|1290.1|1291.3|1290.1|1291.8|1290.6|1291.1|1289.9|62
1632799500000|2021-09-28 03:25:00|1291.4|1290.2|1292.1|1290.9|1292.3|1291.1|1291.4|1290.2|117
1632799800000|2021-09-28 03:30:00|1292|1290.8|1291.6|1290.4|1292|1290.8|1291.6|1290.4|11
1632800100000|2021-09-28 03:35:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|12
1632800400000|2021-09-28 03:40:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|8
1632800700000|2021-09-28 03:45:00|1291.7|1290.5|1291.3|1290.1|1291.7|1290.5|1291.3|1290.1|18
1632801000000|2021-09-28 03:50:00|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|9
1632801300000|2021-09-28 03:55:00|1291.3|1290.1|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|4
1632801600000|2021-09-28 04:00:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|8
1632801900000|2021-09-28 04:05:00|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|5
1632802200000|2021-09-28 04:10:00|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|10
1632802500000|2021-09-28 04:15:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|12
1632802800000|2021-09-28 04:20:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|8
1632803100000|2021-09-28 04:25:00|1291|1289.8|1291.2|1290|1291.2|1290|1290.8|1289.6|14
1632803400000|2021-09-28 04:30:00|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|6
1632803700000|2021-09-28 04:35:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|9
1632804000000|2021-09-28 04:40:00|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|3
1632804300000|2021-09-28 04:45:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|3
1632804600000|2021-09-28 04:50:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|5
1632804900000|2021-09-28 04:55:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1632805200000|2021-09-28 05:00:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|9
1632805500000|2021-09-28 05:05:00|1291.5|1290.3|1291.4|1290.2|1291.8|1290.6|1291.3|1290.1|9
1632805800000|2021-09-28 05:10:00|1291.3|1290.1|1291.8|1290.6|1291.8|1290.6|1291.3|1290.1|10
1632806100000|2021-09-28 05:15:00|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|9
1632806400000|2021-09-28 05:20:00|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1291|1289.8|48
1632806700000|2021-09-28 05:25:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1632807000000|2021-09-28 05:30:00|1291.6|1290.4|1291.8|1290.6|1292.5|1291.3|1291.6|1290.4|145
1632807300000|2021-09-28 05:35:00|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.3|1290.1|35
1632807600000|2021-09-28 05:40:00|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.3|1290.1|39
1632807900000|2021-09-28 05:45:00|1291.7|1290.5|1292.8|1291.6|1292.8|1291.6|1291.6|1290.4|37
1632808200000|2021-09-28 05:50:00|1292.7|1291.5|1292.7|1291.5|1293.1|1291.9|1292.5|1291.3|35
1632808500000|2021-09-28 05:55:00|1292.8|1291.6|1293.1|1291.9|1293.2|1292|1292.8|1291.6|88
1632808800000|2021-09-28 06:00:00|1293.2|1292|1293.7|1292.5|1294.1|1292.9|1292.6|1291.4|265
1632809100000|2021-09-28 06:05:00|1293.8|1292.6|1293.3|1292.1|1294.1|1292.9|1293.2|1292|52
1632809400000|2021-09-28 06:10:00|1293.4|1292.2|1294.2|1293|1294.4|1293.2|1293.3|1292.1|39
1632809700000|2021-09-28 06:15:00|1294.3|1293.1|1294.5|1293.3|1294.6|1293.4|1294.2|1293|19
1632810000000|2021-09-28 06:20:00|1294.6|1293.4|1294.5|1293.3|1294.9|1293.7|1294.3|1293.1|61
1632810300000|2021-09-28 06:25:00|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.2|1293|40
1632810600000|2021-09-28 06:30:00|1294.3|1293.1|1293.6|1292.4|1294.6|1293.4|1293.6|1292.4|74
1632810900000|2021-09-28 06:35:00|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.3|1292.1|52
1632811200000|2021-09-28 06:40:00|1293.6|1292.4|1293.5|1292.3|1294.1|1292.9|1293.3|1292.1|25
1632811500000|2021-09-28 06:45:00|1293.4|1292.2|1293.2|1292|1293.7|1292.5|1293.2|1292|24
1632811800000|2021-09-28 06:50:00|1293.4|1292.2|1293.6|1292.4|1293.7|1292.5|1293.2|1292|8
1632812100000|2021-09-28 06:55:00|1293.5|1292.3|1293.5|1292.3|1294.2|1293|1293.4|1292.2|86
1632812400000|2021-09-28 07:00:00|1293.6|1292.4|1293.4|1292.2|1294|1292.8|1293.3|1292.1|52
1632812700000|2021-09-28 07:05:00|1293.3|1292.1|1292.6|1291.4|1293.3|1292.1|1292.6|1291.4|22
1632813000000|2021-09-28 07:10:00|1292.5|1291.3|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|26
1632813300000|2021-09-28 07:15:00|1292|1290.8|1291.8|1290.6|1292.7|1291.5|1291.8|1290.6|50
1632813600000|2021-09-28 07:20:00|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.3|1290.1|79
1632813900000|2021-09-28 07:25:00|1291.7|1290.5|1290.3|1289.1|1292|1290.8|1290.2|1289|207
1632814200000|2021-09-28 07:30:00|1290.2|1289|1291|1289.8|1291|1289.8|1289.9|1288.7|76
1632814500000|2021-09-28 07:35:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|22
1632814800000|2021-09-28 07:40:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|18
1632815100000|2021-09-28 07:45:00|1291|1289.8|1291.1|1289.9|1291.4|1290.2|1290.9|1289.7|5
1632815400000|2021-09-28 07:50:00|1291.2|1290|1291.6|1290.4|1291.8|1290.6|1291.2|1290|20
1632815700000|2021-09-28 07:55:00|1291.5|1290.3|1291.9|1290.7|1292.7|1291.5|1291.3|1290.1|34
1632816000000|2021-09-28 08:00:00|1291.8|1290.6|1291.3|1290.1|1291.9|1290.7|1291.2|1290|9
1632816300000|2021-09-28 08:05:00|1291.1|1289.9|1290.8|1289.6|1291.5|1290.3|1290.8|1289.6|97
1632816600000|2021-09-28 08:10:00|1290.6|1289.4|1290.9|1289.7|1291.2|1290|1290.5|1289.3|58
1632816900000|2021-09-28 08:15:00|1291|1289.8|1291|1289.8|1291|1289.8|1290.8|1289.6|4
1632817200000|2021-09-28 08:20:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.5|1289.3|23
1632817500000|2021-09-28 08:25:00|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.3|1289.1|56
1632817800000|2021-09-28 08:30:00|1290.7|1289.5|1291.3|1290.1|1291.7|1290.5|1290.7|1289.5|54
1632818100000|2021-09-28 08:35:00|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1290.9|1289.7|35
1632818400000|2021-09-28 08:40:00|1291.2|1290|1292.4|1291.2|1292.5|1291.3|1291.2|1290|13
1632818700000|2021-09-28 08:45:00|1292.5|1291.3|1293.1|1291.9|1293.1|1291.9|1292.4|1291.2|16
1632819000000|2021-09-28 08:50:00|1293.3|1292.1|1293.2|1292|1293.6|1292.4|1293|1291.8|65
1632819300000|2021-09-28 08:55:00|1293.1|1291.9|1292.7|1291.5|1293.2|1292|1292.6|1291.4|48
1632819600000|2021-09-28 09:00:00|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.1|1290.9|39
1632819900000|2021-09-28 09:05:00|1292.3|1291.1|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|10
1632820200000|2021-09-28 09:10:00|1292.7|1291.5|1291.9|1290.7|1292.7|1291.5|1291.9|1290.7|10
1632820500000|2021-09-28 09:15:00|1292|1290.8|1291.7|1290.5|1292.6|1291.4|1291.6|1290.4|62
1632820800000|2021-09-28 09:20:00|1291.6|1290.4|1291.9|1290.7|1292|1290.8|1291.5|1290.3|18
1632821100000|2021-09-28 09:25:00|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.6|1290.4|0
1632821400000|2021-09-28 09:30:00|1291.7|1290.5|1291.4|1290.2|1291.9|1290.7|1291.4|1290.2|38
1632821700000|2021-09-28 09:35:00|1291.5|1290.3|1291.8|1290.6|1292|1290.8|1291.4|1290.2|31
1632822000000|2021-09-28 09:40:00|1291.7|1290.5|1292.1|1290.9|1292.2|1291|1291.7|1290.5|5
1632822300000|2021-09-28 09:45:00|1292|1290.8|1292.5|1291.3|1292.5|1291.3|1291.9|1290.7|9
1632822600000|2021-09-28 09:50:00|1292.3|1291.1|1291.9|1290.7|1292.3|1291.1|1291.7|1290.5|18
1632822900000|2021-09-28 09:55:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.4|1290.2|42
1632823200000|2021-09-28 10:00:00|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.4|1290.2|15
1632823500000|2021-09-28 10:05:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|1
1632823800000|2021-09-28 10:10:00|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.1|1289.9|37
1632824100000|2021-09-28 10:15:00|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1291.1|1289.9|9
1632824400000|2021-09-28 10:20:00|1291.1|1289.9|1291.1|1289.9|1291.4|1290.2|1290.9|1289.7|14
1632824700000|2021-09-28 10:25:00|1291.2|1290|1290.6|1289.4|1291.4|1290.2|1290.6|1289.4|83
1632825000000|2021-09-28 10:30:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|70
1632825300000|2021-09-28 10:35:00|1290.5|1289.3|1290.1|1288.9|1290.6|1289.4|1290.1|1288.9|89
1632825600000|2021-09-28 10:40:00|1290|1288.8|1289.9|1288.7|1290.3|1289.1|1289.9|1288.7|88
1632825900000|2021-09-28 10:45:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|16
1632826200000|2021-09-28 10:50:00|1290|1288.8|1289.9|1288.7|1290.2|1289|1289.9|1288.7|39
1632826500000|2021-09-28 10:55:00|1290|1288.8|1288.7|1287.5|1290|1288.8|1288.6|1287.4|182
1632826800000|2021-09-28 11:00:00|1288.6|1287.4|1289.5|1288.3|1289.9|1288.7|1288.4|1287.2|254
1632827100000|2021-09-28 11:05:00|1289.7|1288.5|1290.5|1289.3|1290.7|1289.5|1289.6|1288.4|91
1632827400000|2021-09-28 11:10:00|1290.4|1289.2|1290.8|1289.6|1290.9|1289.7|1290.1|1288.9|57
1632827700000|2021-09-28 11:15:00|1290.9|1289.7|1291.1|1289.9|1291.5|1290.3|1290.8|1289.6|20
1632828000000|2021-09-28 11:20:00|1291|1289.8|1290.5|1289.3|1291.5|1290.3|1290.5|1289.3|28
1632828300000|2021-09-28 11:25:00|1290.4|1289.2|1291.1|1289.9|1291.1|1289.9|1290.3|1289.1|21
1632828600000|2021-09-28 11:30:00|1290.9|1289.7|1291.1|1289.9|1291.7|1290.5|1290.7|1289.5|50
1632828900000|2021-09-28 11:35:00|1291.4|1290.2|1292|1290.8|1292.1|1290.9|1291.3|1290.1|121
1632829200000|2021-09-28 11:40:00|1292.1|1290.9|1292.7|1291.5|1292.7|1291.5|1292|1290.8|89
1632829500000|2021-09-28 11:45:00|1292.6|1291.4|1292.6|1291.4|1293.1|1291.9|1292.4|1291.2|75
1632829800000|2021-09-28 11:50:00|1292.7|1291.5|1292.4|1291.2|1292.9|1291.7|1291.9|1290.7|94
1632830100000|2021-09-28 11:55:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1291.6|1290.4|145
1632830400000|2021-09-28 12:00:00|1292.8|1291.6|1293.8|1292.6|1294.6|1293.4|1292.6|1291.4|199
1632830700000|2021-09-28 12:05:00|1293.6|1292.4|1293.4|1292.2|1294|1292.8|1293.3|1292.1|147
1632831000000|2021-09-28 12:10:00|1293.5|1292.3|1293.3|1292.1|1294|1292.8|1293.3|1292.1|52
1632831300000|2021-09-28 12:15:00|1293.2|1292|1293.8|1292.6|1293.9|1292.7|1292.6|1291.4|116
1632831600000|2021-09-28 12:20:00|1293.9|1292.7|1293.4|1292.2|1294|1292.8|1293.2|1292|73
1632831900000|2021-09-28 12:25:00|1293.3|1292.1|1292.5|1291.3|1293.3|1292.1|1292.5|1291.3|32
1632832200000|2021-09-28 12:30:00|1292.4|1291.2|1290.9|1289.7|1292.6|1291.4|1290.9|1289.7|132
1632832500000|2021-09-28 12:35:00|1290.8|1289.6|1290.3|1289.1|1290.9|1289.7|1289.9|1288.7|150
1632832800000|2021-09-28 12:40:00|1290.2|1289|1291|1289.8|1291|1289.8|1289.4|1288.2|406
1632835800000|2021-09-28 13:30:00|1292.2|1291|1289.6|1288.4|1292.9|1291.7|1288.9|1287.7|1872
1632836100000|2021-09-28 13:35:00|1289.5|1288.3|1288.8|1287.6|1289.5|1288.3|1287.4|1286.2|1267
1632836400000|2021-09-28 13:40:00|1288.7|1287.5|1291.9|1290.7|1292.9|1291.7|1288.3|1287.1|4596
1632836700000|2021-09-28 13:45:00|1292|1290.8|1290.1|1288.9|1292.6|1291.4|1290.1|1288.9|1051
1632837000000|2021-09-28 13:50:00|1289.8|1288.6|1288.4|1287.2|1289.9|1288.7|1288.3|1287.1|642
1632837300000|2021-09-28 13:55:00|1288.3|1287.1|1288.4|1287.2|1289.3|1288.1|1287.8|1286.6|426
1632837600000|2021-09-28 14:00:00|1288.3|1287.1|1289.2|1288|1289.9|1288.7|1287.2|1286|669
1632837900000|2021-09-28 14:05:00|1289.1|1287.9|1289.4|1288.2|1289.8|1288.6|1288.4|1287.2|383
1632838200000|2021-09-28 14:10:00|1289.3|1288.1|1290.9|1289.7|1291.2|1290|1288.8|1287.6|590
1632838500000|2021-09-28 14:15:00|1290.6|1289.4|1290.6|1289.4|1291.5|1290.3|1289.8|1288.6|511
1632838800000|2021-09-28 14:20:00|1290.5|1289.3|1290.7|1289.5|1291.3|1290.1|1289.4|1288.2|568
1632839100000|2021-09-28 14:25:00|1290.6|1289.4|1290.6|1289.4|1291.4|1290.2|1290.2|1289|270
1632839400000|2021-09-28 14:30:00|1290.7|1289.5|1291.9|1290.7|1291.9|1290.7|1290.2|1289|444
1632839700000|2021-09-28 14:35:00|1291.8|1290.6|1292.6|1291.4|1292.9|1291.7|1291.4|1290.2|728
1632840000000|2021-09-28 14:40:00|1292.7|1291.5|1293.4|1292.2|1293.8|1292.6|1292.4|1291.2|515
1632840300000|2021-09-28 14:45:00|1293.5|1292.3|1291.8|1290.6|1293.7|1292.5|1291.4|1290.2|621
1632840600000|2021-09-28 14:50:00|1291.9|1290.7|1291.8|1290.6|1292.8|1291.6|1291.1|1289.9|502
1632840900000|2021-09-28 14:55:00|1291.7|1290.5|1290.6|1289.4|1292.1|1290.9|1290.2|1289|403
1632841200000|2021-09-28 15:00:00|1290.4|1289.2|1290.3|1289.1|1290.9|1289.7|1290.3|1289.1|396
1632841500000|2021-09-28 15:05:00|1290.1|1288.9|1289.2|1288|1290.6|1289.4|1289.1|1287.9|393
1632841800000|2021-09-28 15:10:00|1289.1|1287.9|1289.2|1288|1289.7|1288.5|1288.8|1287.6|533
1632842100000|2021-09-28 15:15:00|1289.1|1287.9|1287.4|1286.2|1289.2|1288|1286.6|1285.4|844
1632842400000|2021-09-28 15:20:00|1287.3|1286.1|1286.4|1285.2|1287.4|1286.2|1285.7|1284.5|848
1632842700000|2021-09-28 15:25:00|1286.3|1285.1|1287.3|1286.1|1287.8|1286.6|1286.3|1285.1|460
1632843000000|2021-09-28 15:30:00|1287.1|1285.9|1286.9|1285.7|1287.2|1286|1285.9|1284.7|652
1632843300000|2021-09-28 15:35:00|1286.8|1285.6|1286.4|1285.2|1287.6|1286.4|1285.9|1284.7|386
1632843600000|2021-09-28 15:40:00|1286.3|1285.1|1286.1|1284.9|1287|1285.8|1285.9|1284.7|382
1632843900000|2021-09-28 15:45:00|1286.2|1285|1286.9|1285.7|1287|1285.8|1285.8|1284.6|299
1632844200000|2021-09-28 15:50:00|1287|1285.8|1284.4|1283.2|1287|1285.8|1284.1|1282.9|1204
1632844500000|2021-09-28 15:55:00|1284.6|1283.4|1285.1|1283.9|1285.7|1284.5|1284.4|1283.2|497
1632844800000|2021-09-28 16:00:00|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.4|1283.2|347
1632845100000|2021-09-28 16:05:00|1285|1283.8|1285.1|1283.9|1285.3|1284.1|1284.3|1283.1|413
1632845400000|2021-09-28 16:10:00|1285.2|1284|1286.3|1285.1|1286.4|1285.2|1284.6|1283.4|352
1632845700000|2021-09-28 16:15:00|1286.2|1285|1285.9|1284.7|1286.9|1285.7|1285.7|1284.5|384
1632846000000|2021-09-28 16:20:00|1285.8|1284.6|1284.4|1283.2|1285.9|1284.7|1284.2|1283|315
1632846300000|2021-09-28 16:25:00|1284.5|1283.3|1285.2|1284|1285.3|1284.1|1284.3|1283.1|320
1632846600000|2021-09-28 16:30:00|1285.1|1283.9|1285.8|1284.6|1286|1284.8|1284.8|1283.6|159
1632846900000|2021-09-28 16:35:00|1285.7|1284.5|1285.8|1284.6|1286.2|1285|1285.6|1284.4|282
1632847200000|2021-09-28 16:40:00|1285.6|1284.4|1284.5|1283.3|1285.8|1284.6|1284.5|1283.3|561
1632847500000|2021-09-28 16:45:00|1284.4|1283.2|1283.9|1282.7|1284.6|1283.4|1283.8|1282.6|571
1632847800000|2021-09-28 16:50:00|1284|1282.8|1283.7|1282.5|1284.2|1283|1283.3|1282.1|360
1632848100000|2021-09-28 16:55:00|1283.8|1282.6|1284|1282.8|1284|1282.8|1283.5|1282.3|238
1632848400000|2021-09-28 17:00:00|1283.9|1282.7|1283.9|1282.7|1284.1|1282.9|1283.5|1282.3|302
1632848700000|2021-09-28 17:05:00|1283.8|1282.6|1285.1|1283.9|1286|1284.8|1283.8|1282.6|505
1632849000000|2021-09-28 17:10:00|1285|1283.8|1284.5|1283.3|1285.7|1284.5|1284.5|1283.3|375
1632849300000|2021-09-28 17:15:00|1284.6|1283.4|1284.8|1283.6|1284.9|1283.7|1284.5|1283.3|188
1632849600000|2021-09-28 17:20:00|1285.2|1284|1285.5|1284.3|1286.5|1285.3|1284.8|1283.6|452
1632849900000|2021-09-28 17:25:00|1285.6|1284.4|1285.8|1284.6|1286|1284.8|1285.5|1284.3|131
1632850200000|2021-09-28 17:30:00|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1284.8|1283.6|263
1632850500000|2021-09-28 17:35:00|1285.6|1284.4|1286|1284.8|1286.8|1285.6|1285.6|1284.4|381
1632850800000|2021-09-28 17:40:00|1285.8|1284.6|1285.8|1284.6|1286.2|1285|1285.5|1284.3|479
1632851100000|2021-09-28 17:45:00|1285.9|1284.7|1287|1285.8|1287|1285.8|1285.9|1284.7|455
1632851400000|2021-09-28 17:50:00|1286.9|1285.7|1284.6|1283.4|1288.2|1287|1284.5|1283.3|1243
1632851700000|2021-09-28 17:55:00|1284.5|1283.3|1285.3|1284.1|1286|1284.8|1284.5|1283.3|572
1632852000000|2021-09-28 18:00:00|1285|1283.8|1284.6|1283.4|1286|1284.8|1284.5|1283.3|550
1632852300000|2021-09-28 18:05:00|1284.5|1283.3|1285.5|1284.3|1285.9|1284.7|1284.5|1283.3|563
1632852600000|2021-09-28 18:10:00|1285.2|1284|1285.5|1284.3|1286|1284.8|1284.8|1283.6|1793
1632852900000|2021-09-28 18:15:00|1285.4|1284.2|1284.2|1283|1285.5|1284.3|1283.7|1282.5|1409
1632873600000|2021-09-29 00:00:00|1284.8|1283.6|1284.4|1283.2|1284.9|1283.7|1282.9|1281.7|549
1632873900000|2021-09-29 00:05:00|1284|1282.8|1284.2|1283|1284.7|1283.5|1283.6|1282.4|110
1632874200000|2021-09-29 00:10:00|1284.4|1283.2|1284.8|1283.6|1285|1283.8|1283.8|1282.6|95
1632874500000|2021-09-29 00:15:00|1284.9|1283.7|1285.2|1284|1285.3|1284.1|1284.9|1283.7|136
1632874800000|2021-09-29 00:20:00|1285.1|1283.9|1285.4|1284.2|1285.8|1284.6|1285.1|1283.9|98
1632875100000|2021-09-29 00:25:00|1285.6|1284.4|1285.2|1284|1285.9|1284.7|1285.2|1284|40
1632875400000|2021-09-29 00:30:00|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1284.8|1283.6|29
1632875700000|2021-09-29 00:35:00|1285.4|1284.2|1284.9|1283.7|1285.4|1284.2|1284.7|1283.5|32
1632876000000|2021-09-29 00:40:00|1284.7|1283.5|1284.9|1283.7|1285.2|1284|1284.6|1283.4|9
1632876300000|2021-09-29 00:45:00|1285.2|1284|1285.2|1284|1285.3|1284.1|1284.7|1283.5|29
1632876600000|2021-09-29 00:50:00|1285.1|1283.9|1284.9|1283.7|1285.3|1284.1|1284.7|1283.5|32
1632876900000|2021-09-29 00:55:00|1284.8|1283.6|1284.3|1283.1|1284.9|1283.7|1284.2|1283|29
1632877200000|2021-09-29 01:00:00|1284.2|1283|1283.4|1282.2|1284.4|1283.2|1283.3|1282.1|92
1632877500000|2021-09-29 01:05:00|1283.6|1282.4|1283.4|1282.2|1284.2|1283|1283.2|1282|107
1632877800000|2021-09-29 01:10:00|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1282.7|1281.5|165
1632878100000|2021-09-29 01:15:00|1283|1281.8|1282.6|1281.4|1283.1|1281.9|1282.3|1281.1|61
1632878400000|2021-09-29 01:20:00|1282.7|1281.5|1282.8|1281.6|1282.9|1281.7|1282.4|1281.2|24
1632878700000|2021-09-29 01:25:00|1282.7|1281.5|1282|1280.8|1283|1281.8|1281.7|1280.5|130
1632879000000|2021-09-29 01:30:00|1281.9|1280.7|1281.4|1280.2|1281.9|1280.7|1281.1|1279.9|76
1632879300000|2021-09-29 01:35:00|1281.6|1280.4|1281.6|1280.4|1282.2|1281|1281.2|1280|37
1632879600000|2021-09-29 01:40:00|1281.5|1280.3|1283|1281.8|1283|1281.8|1281.4|1280.2|48
1632879900000|2021-09-29 01:45:00|1282.9|1281.7|1283.6|1282.4|1283.7|1282.5|1282.8|1281.6|30
1632880200000|2021-09-29 01:50:00|1283.5|1282.3|1282.9|1281.7|1283.7|1282.5|1282.7|1281.5|72
1632880500000|2021-09-29 01:55:00|1283.2|1282|1283.3|1282.1|1283.6|1282.4|1282.9|1281.7|15
1632880800000|2021-09-29 02:00:00|1283.2|1282|1283.8|1282.6|1283.9|1282.7|1283.2|1282|17
1632881100000|2021-09-29 02:05:00|1283.9|1282.7|1283.4|1282.2|1283.9|1282.7|1283.3|1282.1|74
1632881400000|2021-09-29 02:10:00|1283.7|1282.5|1283.2|1282|1283.8|1282.6|1283.1|1281.9|27
1632881700000|2021-09-29 02:15:00|1283.1|1281.9|1283.2|1282|1283.2|1282|1282.9|1281.7|25
1632882000000|2021-09-29 02:20:00|1283.3|1282.1|1283.7|1282.5|1283.7|1282.5|1283.2|1282|26
1632882300000|2021-09-29 02:25:00|1283.8|1282.6|1283.7|1282.5|1283.9|1282.7|1283.4|1282.2|25
1632882600000|2021-09-29 02:30:00|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.1|1281.9|36
1632882900000|2021-09-29 02:35:00|1283.6|1282.4|1283.7|1282.5|1283.8|1282.6|1283|1281.8|20
1632883200000|2021-09-29 02:40:00|1283.6|1282.4|1283.2|1282|1283.7|1282.5|1282.9|1281.7|6
1632883500000|2021-09-29 02:45:00|1283.1|1281.9|1283|1281.8|1283.4|1282.2|1282.9|1281.7|10
1632883800000|2021-09-29 02:50:00|1283.1|1281.9|1283.4|1282.2|1283.4|1282.2|1282.9|1281.7|6
1632884100000|2021-09-29 02:55:00|1283.7|1282.5|1283.1|1281.9|1283.8|1282.6|1283.1|1281.9|19
1632884400000|2021-09-29 03:00:00|1283.2|1282|1283|1281.8|1283.3|1282.1|1282.5|1281.3|28
1632884700000|2021-09-29 03:05:00|1282.9|1281.7|1282.3|1281.1|1283.4|1282.2|1282.2|1281|52
1632885000000|2021-09-29 03:10:00|1282.2|1281|1281.6|1280.4|1282.5|1281.3|1281.6|1280.4|77
1632885300000|2021-09-29 03:15:00|1281.5|1280.3|1282.4|1281.2|1282.5|1281.3|1281.5|1280.3|41
1632885600000|2021-09-29 03:20:00|1282.5|1281.3|1282.2|1281|1282.7|1281.5|1281.7|1280.5|49
1632885900000|2021-09-29 03:25:00|1282.3|1281.1|1282.5|1281.3|1282.7|1281.5|1281.9|1280.7|36
1632886200000|2021-09-29 03:30:00|1282.4|1281.2|1282.3|1281.1|1282.7|1281.5|1282.3|1281.1|5
1632886500000|2021-09-29 03:35:00|1282.4|1281.2|1282.4|1281.2|1282.7|1281.5|1282.3|1281.1|4
1632886800000|2021-09-29 03:40:00|1282.5|1281.3|1282.4|1281.2|1282.7|1281.5|1282.3|1281.1|2
1632887100000|2021-09-29 03:45:00|1282.5|1281.3|1282.3|1281.1|1282.7|1281.5|1282.2|1281|8
1632887400000|2021-09-29 03:50:00|1282.2|1281|1282.4|1281.2|1282.7|1281.5|1282.2|1281|4
1632887700000|2021-09-29 03:55:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.2|1281|8
1632888000000|2021-09-29 04:00:00|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|8
1632888300000|2021-09-29 04:05:00|1282.4|1281.2|1282.6|1281.4|1282.7|1281.5|1282.4|1281.2|19
1632888600000|2021-09-29 04:10:00|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|18
1632888900000|2021-09-29 04:15:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|7
1632889200000|2021-09-29 04:20:00|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|8
1632889500000|2021-09-29 04:25:00|1282.7|1281.5|1282.7|1281.5|1282.8|1281.6|1282.6|1281.4|11
1632889800000|2021-09-29 04:30:00|1282.6|1281.4|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|11
1632890100000|2021-09-29 04:35:00|1282.3|1281.1|1282.7|1281.5|1282.7|1281.5|1282.3|1281.1|7
1632890400000|2021-09-29 04:40:00|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.3|1281.1|8
1632890700000|2021-09-29 04:45:00|1282.5|1281.3|1282.2|1281|1282.5|1281.3|1282.2|1281|5
1632891000000|2021-09-29 04:50:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.2|1281|4
1632891300000|2021-09-29 04:55:00|1282.7|1281.5|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|2
1632891600000|2021-09-29 05:00:00|1282.5|1281.3|1282.7|1281.5|1282.7|1281.5|1282.4|1281.2|4
1632891900000|2021-09-29 05:05:00|1282.8|1281.6|1282.7|1281.5|1282.9|1281.7|1282.4|1281.2|17
1632892200000|2021-09-29 05:10:00|1282.8|1281.6|1282.4|1281.2|1282.8|1281.6|1282.2|1281|6
1632892500000|2021-09-29 05:15:00|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.2|1281|6
1632892800000|2021-09-29 05:20:00|1282.7|1281.5|1282.2|1281|1282.7|1281.5|1282.2|1281|8
1632893100000|2021-09-29 05:25:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.2|1281|6
1632893400000|2021-09-29 05:30:00|1282.4|1281.2|1284|1282.8|1284.2|1283|1282.2|1281|85
1632893700000|2021-09-29 05:35:00|1283.9|1282.7|1285.5|1284.3|1286.3|1285.1|1283.8|1282.6|171
1632894000000|2021-09-29 05:40:00|1285.6|1284.4|1286.4|1285.2|1286.6|1285.4|1285.2|1284|175
1632894300000|2021-09-29 05:45:00|1286.5|1285.3|1286.2|1285|1286.5|1285.3|1285.7|1284.5|77
1632894600000|2021-09-29 05:50:00|1286.4|1285.2|1286.4|1285.2|1286.8|1285.6|1286.3|1285.1|126
1632894900000|2021-09-29 05:55:00|1286.3|1285.1|1286.9|1285.7|1287.2|1286|1286.3|1285.1|95
1632895200000|2021-09-29 06:00:00|1287.2|1286|1286.1|1284.9|1287.2|1286|1286.1|1284.9|113
1632895500000|2021-09-29 06:05:00|1286|1284.8|1286.4|1285.2|1286.7|1285.5|1285.9|1284.7|19
1632895800000|2021-09-29 06:10:00|1286.3|1285.1|1286.4|1285.2|1286.6|1285.4|1285.9|1284.7|49
1632896100000|2021-09-29 06:15:00|1286.7|1285.5|1287|1285.8|1287|1285.8|1286.3|1285.1|51
1632896400000|2021-09-29 06:20:00|1287.2|1286|1287.7|1286.5|1287.8|1286.6|1287.1|1285.9|130
1632896700000|2021-09-29 06:25:00|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1286.7|1285.5|95
1632897000000|2021-09-29 06:30:00|1287|1285.8|1285.7|1284.5|1287|1285.8|1285.4|1284.2|67
1632897300000|2021-09-29 06:35:00|1285.9|1284.7|1285.9|1284.7|1286.2|1285|1285.2|1284|112
1632897600000|2021-09-29 06:40:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1285.9|1284.7|83
1632897900000|2021-09-29 06:45:00|1286.5|1285.3|1286|1284.8|1286.5|1285.3|1285.4|1284.2|18
1632898200000|2021-09-29 06:50:00|1285.9|1284.7|1285.9|1284.7|1286.4|1285.2|1285.7|1284.5|24
1632898500000|2021-09-29 06:55:00|1286.1|1284.9|1285.5|1284.3|1286.3|1285.1|1285.4|1284.2|16
1632898800000|2021-09-29 07:00:00|1285.6|1284.4|1285.4|1284.2|1286.1|1284.9|1285.3|1284.1|22
1632899100000|2021-09-29 07:05:00|1285.3|1284.1|1285|1283.8|1285.4|1284.2|1284.9|1283.7|40
1632899400000|2021-09-29 07:10:00|1285.1|1283.9|1284.7|1283.5|1285.3|1284.1|1284.7|1283.5|32
1632899700000|2021-09-29 07:15:00|1284.8|1283.6|1284.6|1283.4|1284.9|1283.7|1284.5|1283.3|19
1632900000000|2021-09-29 07:20:00|1284.5|1283.3|1285.4|1284.2|1285.9|1284.7|1284.5|1283.3|55
1632900300000|2021-09-29 07:25:00|1285.6|1284.4|1286.7|1285.5|1287.3|1286.1|1285.6|1284.4|99
1632900600000|2021-09-29 07:30:00|1286.8|1285.6|1286.7|1285.5|1287.7|1286.5|1286.4|1285.2|79
1632900900000|2021-09-29 07:35:00|1286.5|1285.3|1286.6|1285.4|1286.7|1285.5|1285.9|1284.7|15
1632901200000|2021-09-29 07:40:00|1286.7|1285.5|1286.3|1285.1|1286.8|1285.6|1286.2|1285|13
1632901500000|2021-09-29 07:45:00|1286.2|1285|1286.4|1285.2|1286.9|1285.7|1286.1|1284.9|12
1632901800000|2021-09-29 07:50:00|1286.3|1285.1|1286.4|1285.2|1286.9|1285.7|1285.9|1284.7|27
1632902100000|2021-09-29 07:55:00|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1285.7|1284.5|12
1632902400000|2021-09-29 08:00:00|1286|1284.8|1287.3|1286.1|1287.3|1286.1|1285.9|1284.7|46
1632902700000|2021-09-29 08:05:00|1286.7|1285.5|1287|1285.8|1287.3|1286.1|1286.7|1285.5|9
1632903000000|2021-09-29 08:10:00|1287.1|1285.9|1285.7|1284.5|1287.2|1286|1285.7|1284.5|24
1632903300000|2021-09-29 08:15:00|1285.4|1284.2|1286.7|1285.5|1286.8|1285.6|1285.2|1284|65
1632903600000|2021-09-29 08:20:00|1286.5|1285.3|1286.9|1285.7|1287.2|1286|1286.4|1285.2|19
1632903900000|2021-09-29 08:25:00|1287.2|1286|1286.7|1285.5|1287.3|1286.1|1286.4|1285.2|32
1632904200000|2021-09-29 08:30:00|1286.5|1285.3|1287.3|1286.1|1287.7|1286.5|1286.5|1285.3|39
1632904500000|2021-09-29 08:35:00|1287.2|1286|1286.9|1285.7|1287.4|1286.2|1286.7|1285.5|35
1632904800000|2021-09-29 08:40:00|1287.3|1286.1|1287.7|1286.5|1287.8|1286.6|1286.5|1285.3|26
1632905100000|2021-09-29 08:45:00|1287.5|1286.3|1287.8|1286.6|1288|1286.8|1287.4|1286.2|61
1632905400000|2021-09-29 08:50:00|1287.9|1286.7|1287.3|1286.1|1288.3|1287.1|1287.3|1286.1|77
1632905700000|2021-09-29 08:55:00|1287.4|1286.2|1287.5|1286.3|1287.7|1286.5|1287|1285.8|39
1632906000000|2021-09-29 09:00:00|1287.6|1286.4|1287.7|1286.5|1288|1286.8|1287.4|1286.2|9
1632906300000|2021-09-29 09:05:00|1287.5|1286.3|1287|1285.8|1287.5|1286.3|1286.9|1285.7|16
1632906600000|2021-09-29 09:10:00|1287.2|1286|1288.8|1287.6|1288.9|1287.7|1287.2|1286|37
1632906900000|2021-09-29 09:15:00|1288.9|1287.7|1289.3|1288.1|1290.2|1289|1288.9|1287.7|200
1632907200000|2021-09-29 09:20:00|1289.5|1288.3|1289.4|1288.2|1290.3|1289.1|1289.3|1288.1|44
1632907500000|2021-09-29 09:25:00|1289.3|1288.1|1288.8|1287.6|1289.4|1288.2|1288.7|1287.5|20
1632907800000|2021-09-29 09:30:00|1288.7|1287.5|1287.9|1286.7|1288.9|1287.7|1287.9|1286.7|9
1632908100000|2021-09-29 09:35:00|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1287.4|1286.2|51
1632908400000|2021-09-29 09:40:00|1288.3|1287.1|1288.8|1287.6|1288.9|1287.7|1288.3|1287.1|13
1632908700000|2021-09-29 09:45:00|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.2|1287|17
1632909000000|2021-09-29 09:50:00|1288.3|1287.1|1288.4|1287.2|1288.9|1287.7|1287.9|1286.7|14
1632909300000|2021-09-29 09:55:00|1288.5|1287.3|1289.2|1288|1289.2|1288|1288.5|1287.3|21
1632909600000|2021-09-29 10:00:00|1288.9|1287.7|1287.4|1286.2|1289.1|1287.9|1287.4|1286.2|12
1632909900000|2021-09-29 10:05:00|1287.7|1286.5|1287.2|1286|1287.7|1286.5|1287|1285.8|22
1632910200000|2021-09-29 10:10:00|1287.1|1285.9|1287|1285.8|1287.5|1286.3|1286.9|1285.7|14
1632910500000|2021-09-29 10:15:00|1286.9|1285.7|1286.9|1285.7|1287.2|1286|1286.6|1285.4|16
1632910800000|2021-09-29 10:20:00|1287.1|1285.9|1287.2|1286|1287.2|1286|1286.5|1285.3|13
1632911100000|2021-09-29 10:25:00|1287.1|1285.9|1287.4|1286.2|1287.6|1286.4|1286.7|1285.5|15
1632911400000|2021-09-29 10:30:00|1287.2|1286|1287.7|1286.5|1287.7|1286.5|1287.2|1286|9
1632911700000|2021-09-29 10:35:00|1287.6|1286.4|1287.3|1286.1|1287.7|1286.5|1286.8|1285.6|13
1632912000000|2021-09-29 10:40:00|1287.2|1286|1287.6|1286.4|1287.6|1286.4|1286.8|1285.6|8
1632912300000|2021-09-29 10:45:00|1287.5|1286.3|1287.6|1286.4|1287.8|1286.6|1287.4|1286.2|22
1632912600000|2021-09-29 10:50:00|1287.5|1286.3|1287.9|1286.7|1288.1|1286.9|1287.3|1286.1|114
1632912900000|2021-09-29 10:55:00|1288.1|1286.9|1288.2|1287|1288.5|1287.3|1287.7|1286.5|39
1632913200000|2021-09-29 11:00:00|1288.1|1286.9|1289.2|1288|1289.2|1288|1288.1|1286.9|79
1632913500000|2021-09-29 11:05:00|1289.4|1288.2|1287.9|1286.7|1289.7|1288.5|1287.9|1286.7|107
1632913800000|2021-09-29 11:10:00|1288|1286.8|1288.4|1287.2|1288.7|1287.5|1287.9|1286.7|13
1632914100000|2021-09-29 11:15:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1286.9|1285.7|34
1632914400000|2021-09-29 11:20:00|1288.2|1287|1288.1|1286.9|1288.4|1287.2|1287.5|1286.3|56
1632914700000|2021-09-29 11:25:00|1288.2|1287|1288.2|1287|1288.2|1287|1287.7|1286.5|26
1632915000000|2021-09-29 11:30:00|1288|1286.8|1288.2|1287|1288.6|1287.4|1287.7|1286.5|114
1632915300000|2021-09-29 11:35:00|1288.1|1286.9|1287.6|1286.4|1288.4|1287.2|1287.4|1286.2|61
1632915600000|2021-09-29 11:40:00|1287.5|1286.3|1289.2|1288|1289.3|1288.1|1287.5|1286.3|65
1632915900000|2021-09-29 11:45:00|1288.9|1287.7|1289|1287.8|1289.2|1288|1288.7|1287.5|39
1632916200000|2021-09-29 11:50:00|1288.7|1287.5|1288.1|1286.9|1289.2|1288|1288.1|1286.9|28
1632916500000|2021-09-29 11:55:00|1287.9|1286.7|1288.7|1287.5|1289.2|1288|1287.9|1286.7|64
1632916800000|2021-09-29 12:00:00|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1287.7|1286.5|63
1632917100000|2021-09-29 12:05:00|1288.8|1287.6|1288.4|1287.2|1289.3|1288.1|1288.2|1287|102
1632917400000|2021-09-29 12:10:00|1288.5|1287.3|1289.2|1288|1289.5|1288.3|1288.4|1287.2|61
1632917700000|2021-09-29 12:15:00|1288.9|1287.7|1289|1287.8|1289.8|1288.6|1288.2|1287|128
1632918000000|2021-09-29 12:20:00|1289.1|1287.9|1288.2|1287|1289.1|1287.9|1287.9|1286.7|93
1632918300000|2021-09-29 12:25:00|1288.3|1287.1|1287.8|1286.6|1288.7|1287.5|1287.7|1286.5|57
1632918600000|2021-09-29 12:30:00|1287.9|1286.7|1287.9|1286.7|1288.3|1287.1|1287.5|1286.3|34
1632918900000|2021-09-29 12:35:00|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.4|1286.2|74
1632919200000|2021-09-29 12:40:00|1287.8|1286.6|1287.4|1286.2|1287.9|1286.7|1287.2|1286|114
1632922200000|2021-09-29 13:30:00|1288.7|1287.5|1286.4|1285.2|1289.2|1288|1285.4|1284.2|2177
1632922500000|2021-09-29 13:35:00|1286.2|1285|1287.9|1286.7|1288.2|1287|1285.6|1284.4|1234
1632922800000|2021-09-29 13:40:00|1287.7|1286.5|1286.4|1285.2|1288.7|1287.5|1286.2|1285|718
1632923100000|2021-09-29 13:45:00|1286.2|1285|1285.1|1283.9|1286.4|1285.2|1284.6|1283.4|879
1632923400000|2021-09-29 13:50:00|1285|1283.8|1288|1286.8|1288|1286.8|1284.6|1283.4|859
1632923700000|2021-09-29 13:55:00|1287.9|1286.7|1288.1|1286.9|1289.4|1288.2|1287.2|1286|584
1632924000000|2021-09-29 14:00:00|1288.2|1287|1288.3|1287.1|1290.2|1289|1287.8|1286.6|625
1632924300000|2021-09-29 14:05:00|1288.2|1287|1290.1|1288.9|1290.6|1289.4|1288|1286.8|1433
1632924600000|2021-09-29 14:10:00|1290.2|1289|1288.7|1287.5|1290.6|1289.4|1288.6|1287.4|478
1632924900000|2021-09-29 14:15:00|1288.6|1287.4|1287.3|1286.1|1289|1287.8|1286.6|1285.4|612
1632925200000|2021-09-29 14:20:00|1287.2|1286|1286.9|1285.7|1289|1287.8|1286.9|1285.7|436
1632925500000|2021-09-29 14:25:00|1287.1|1285.9|1287.4|1286.2|1288.2|1287|1286.4|1285.2|477
1632925800000|2021-09-29 14:30:00|1287.1|1285.9|1287|1285.8|1288.1|1286.9|1285.9|1284.7|540
1632926100000|2021-09-29 14:35:00|1287.4|1286.2|1288.9|1287.7|1289.4|1288.2|1287.3|1286.1|503
1632926400000|2021-09-29 14:40:00|1289.1|1287.9|1290.2|1289|1290.7|1289.5|1289.1|1287.9|463
1632926700000|2021-09-29 14:45:00|1290.1|1288.9|1291.7|1290.5|1292|1290.8|1289.8|1288.6|891
1632927000000|2021-09-29 14:50:00|1292.1|1290.9|1293.8|1292.6|1294|1292.8|1291.6|1290.4|1096
1632927300000|2021-09-29 14:55:00|1294|1292.8|1293.1|1291.9|1294.6|1293.4|1292.8|1291.6|931
1632927600000|2021-09-29 15:00:00|1293.2|1292|1294.5|1293.3|1294.6|1293.4|1292.9|1291.7|643
1632927900000|2021-09-29 15:05:00|1294.6|1293.4|1293.6|1292.4|1295.2|1294|1293.2|1292|631
1632928200000|2021-09-29 15:10:00|1293.7|1292.5|1293.9|1292.7|1294.1|1292.9|1293.1|1291.9|392
1632928500000|2021-09-29 15:15:00|1293.8|1292.6|1293.8|1292.6|1294.1|1292.9|1293.6|1292.4|440
1632928800000|2021-09-29 15:20:00|1293.9|1292.7|1292.1|1290.9|1294.4|1293.2|1292|1290.8|337
1632929100000|2021-09-29 15:25:00|1292.2|1291|1292.2|1291|1292.4|1291.2|1290.9|1289.7|964
1632929400000|2021-09-29 15:30:00|1292.3|1291.1|1292.9|1291.7|1293.4|1292.2|1291.9|1290.7|337
1632929700000|2021-09-29 15:35:00|1292.7|1291.5|1294.7|1293.5|1294.8|1293.6|1292.6|1291.4|738
1632930000000|2021-09-29 15:40:00|1294.6|1293.4|1294.3|1293.1|1296.4|1295.2|1294.3|1293.1|980
1632930300000|2021-09-29 15:45:00|1294.4|1293.2|1295.4|1294.2|1295.5|1294.3|1293.9|1292.7|423
1632930600000|2021-09-29 15:50:00|1295.5|1294.3|1294.5|1293.3|1296|1294.8|1294.5|1293.3|687
1632930900000|2021-09-29 15:55:00|1294.6|1293.4|1295|1293.8|1295.3|1294.1|1294.4|1293.2|199
1632931200000|2021-09-29 16:00:00|1295.2|1294|1295.5|1294.3|1295.7|1294.5|1294.9|1293.7|226
1632931500000|2021-09-29 16:05:00|1295.4|1294.2|1294.4|1293.2|1295.5|1294.3|1294.4|1293.2|341
1632931800000|2021-09-29 16:10:00|1294.6|1293.4|1293.8|1292.6|1294.9|1293.7|1293.7|1292.5|335
1632932100000|2021-09-29 16:15:00|1293.7|1292.5|1293.4|1292.2|1294|1292.8|1293.2|1292|465
1632932400000|2021-09-29 16:20:00|1293.3|1292.1|1292.5|1291.3|1293.7|1292.5|1291.5|1290.3|689
1632932700000|2021-09-29 16:25:00|1292.6|1291.4|1292.9|1291.7|1293.5|1292.3|1292.2|1291|341
1632933000000|2021-09-29 16:30:00|1293.2|1292|1293.4|1292.2|1293.5|1292.3|1292.9|1291.7|298
1632933300000|2021-09-29 16:35:00|1293.7|1292.5|1293.9|1292.7|1294.4|1293.2|1293.7|1292.5|265
1632933600000|2021-09-29 16:40:00|1294.1|1292.9|1293.6|1292.4|1294.2|1293|1293.4|1292.2|739
1632933900000|2021-09-29 16:45:00|1293.7|1292.5|1292.4|1291.2|1293.7|1292.5|1291.6|1290.4|509
1632934200000|2021-09-29 16:50:00|1292.6|1291.4|1293.3|1292.1|1293.4|1292.2|1291.9|1290.7|245
1632934500000|2021-09-29 16:55:00|1293.2|1292|1293.2|1292|1293.6|1292.4|1292.9|1291.7|150
1632934800000|2021-09-29 17:00:00|1293.1|1291.9|1293|1291.8|1294.2|1293|1292.9|1291.7|505
1632935100000|2021-09-29 17:05:00|1292.9|1291.7|1293.4|1292.2|1293.9|1292.7|1292.9|1291.7|295
1632935400000|2021-09-29 17:10:00|1293.5|1292.3|1294.8|1293.6|1294.9|1293.7|1293.4|1292.2|305
1632935700000|2021-09-29 17:15:00|1294.7|1293.5|1294.4|1293.2|1295|1293.8|1294.2|1293|408
1632936000000|2021-09-29 17:20:00|1294.3|1293.1|1292.9|1291.7|1294.4|1293.2|1292.9|1291.7|394
1632936300000|2021-09-29 17:25:00|1293|1291.8|1293.7|1292.5|1294.7|1293.5|1292.9|1291.7|470
1632936600000|2021-09-29 17:30:00|1293.8|1292.6|1293.7|1292.5|1294|1292.8|1293.4|1292.2|320
1632936900000|2021-09-29 17:35:00|1293.8|1292.6|1293.4|1292.2|1294.4|1293.2|1293.4|1292.2|430
1632937200000|2021-09-29 17:40:00|1293.5|1292.3|1294.3|1293.1|1294.4|1293.2|1293.5|1292.3|263
1632937500000|2021-09-29 17:45:00|1294.2|1293|1293.5|1292.3|1294.4|1293.2|1293.4|1292.2|500
1632937800000|2021-09-29 17:50:00|1293.7|1292.5|1293.9|1292.7|1294.4|1293.2|1293.5|1292.3|766
1632938100000|2021-09-29 17:55:00|1294|1292.8|1292.9|1291.7|1294.3|1293.1|1292.9|1291.7|586
1632938400000|2021-09-29 18:00:00|1292.7|1291.5|1293.2|1292|1294.2|1293|1292.7|1291.5|703
1632938700000|2021-09-29 18:05:00|1293.3|1292.1|1292.8|1291.6|1293.9|1292.7|1292|1290.8|1120
1632939000000|2021-09-29 18:10:00|1292.7|1291.5|1292.1|1290.9|1292.9|1291.7|1291.4|1290.2|1881
1632939300000|2021-09-29 18:15:00|1291.9|1290.7|1291.6|1290.4|1292.2|1291|1291.4|1290.2|1824
1632960000000|2021-09-30 00:00:00|1290.3|1289.1|1290.4|1289.2|1291.1|1289.9|1288.9|1287.7|422
1632960300000|2021-09-30 00:05:00|1290.5|1289.3|1290|1288.8|1290.8|1289.6|1289.9|1288.7|80
1632960600000|2021-09-30 00:10:00|1290.1|1288.9|1290|1288.8|1290.3|1289.1|1290|1288.8|48
1632960900000|2021-09-30 00:15:00|1289.8|1288.6|1289.9|1288.7|1290.1|1288.9|1289.6|1288.4|71
1632961200000|2021-09-30 00:20:00|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.6|1288.4|38
1632961500000|2021-09-30 00:25:00|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.6|1288.4|26
1632961800000|2021-09-30 00:30:00|1289.7|1288.5|1289.8|1288.6|1289.9|1288.7|1289.3|1288.1|109
1632962100000|2021-09-30 00:35:00|1290.1|1288.9|1290.1|1288.9|1290.6|1289.4|1290|1288.8|109
1632962400000|2021-09-30 00:40:00|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.6|1288.4|71
1632962700000|2021-09-30 00:45:00|1289.9|1288.7|1290.1|1288.9|1290.4|1289.2|1289.8|1288.6|16
1632963000000|2021-09-30 00:50:00|1290.4|1289.2|1289.6|1288.4|1290.4|1289.2|1289.6|1288.4|42
1632963300000|2021-09-30 00:55:00|1289.5|1288.3|1289.8|1288.6|1289.9|1288.7|1288.7|1287.5|149
1632963600000|2021-09-30 01:00:00|1289.6|1288.4|1289.8|1288.6|1290.3|1289.1|1289|1287.8|59
1632963900000|2021-09-30 01:05:00|1289.9|1288.7|1290.5|1289.3|1290.8|1289.6|1289.9|1288.7|45
1632964200000|2021-09-30 01:10:00|1290.4|1289.2|1290.8|1289.6|1291.1|1289.9|1290.4|1289.2|164
1632964500000|2021-09-30 01:15:00|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.5|1289.3|53
1632964800000|2021-09-30 01:20:00|1290.9|1289.7|1291|1289.8|1291.2|1290|1290.7|1289.5|101
1632965100000|2021-09-30 01:25:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.3|1289.1|63
1632965400000|2021-09-30 01:30:00|1290.9|1289.7|1291.3|1290.1|1291.4|1290.2|1290.7|1289.5|47
1632965700000|2021-09-30 01:35:00|1291.2|1290|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|51
1632966000000|2021-09-30 01:40:00|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|31
1632966300000|2021-09-30 01:45:00|1291.4|1290.2|1291.7|1290.5|1291.7|1290.5|1290.9|1289.7|52
1632966600000|2021-09-30 01:50:00|1291.4|1290.2|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|19
1632966900000|2021-09-30 01:55:00|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.1|1289.9|22
1632967200000|2021-09-30 02:00:00|1291.4|1290.2|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|36
1632967500000|2021-09-30 02:05:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291|1289.8|19
1632967800000|2021-09-30 02:10:00|1291.2|1290|1291|1289.8|1291.4|1290.2|1290.5|1289.3|15
1632968100000|2021-09-30 02:15:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291|1289.8|5
1632968400000|2021-09-30 02:20:00|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|4
1632968700000|2021-09-30 02:25:00|1291.4|1290.2|1291.4|1290.2|1291.7|1290.5|1291.3|1290.1|39
1632969000000|2021-09-30 02:30:00|1291.5|1290.3|1291|1289.8|1291.6|1290.4|1290.9|1289.7|37
1632969300000|2021-09-30 02:35:00|1290.9|1289.7|1290.8|1289.6|1291.3|1290.1|1290.4|1289.2|76
1632969600000|2021-09-30 02:40:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|7
1632969900000|2021-09-30 02:45:00|1290.9|1289.7|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|31
1632970200000|2021-09-30 02:50:00|1291.2|1290|1291|1289.8|1291.3|1290.1|1290.8|1289.6|25
1632970500000|2021-09-30 02:55:00|1290.9|1289.7|1291.5|1290.3|1291.7|1290.5|1290.9|1289.7|50
1632970800000|2021-09-30 03:00:00|1291.4|1290.2|1291.2|1290|1291.6|1290.4|1291|1289.8|25
1632971100000|2021-09-30 03:05:00|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|21
1632971400000|2021-09-30 03:10:00|1291.2|1290|1291.5|1290.3|1291.5|1290.3|1291.2|1290|8
1632971700000|2021-09-30 03:15:00|1291.4|1290.2|1291.9|1290.7|1291.9|1290.7|1291.4|1290.2|488
1632972000000|2021-09-30 03:20:00|1291.8|1290.6|1291.3|1290.1|1291.8|1290.6|1291.2|1290|13
1632972300000|2021-09-30 03:25:00|1291.4|1290.2|1291|1289.8|1291.5|1290.3|1291|1289.8|17
1632972600000|2021-09-30 03:30:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|28
1632972900000|2021-09-30 03:35:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|11
1632973200000|2021-09-30 03:40:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|4
1632973500000|2021-09-30 03:45:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|3
1632973800000|2021-09-30 03:50:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|1
1632974100000|2021-09-30 03:55:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|6
1632974400000|2021-09-30 04:00:00|||||||||9
1632974700000|2021-09-30 04:05:00|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|27
1632975000000|2021-09-30 04:10:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|11
1632975300000|2021-09-30 04:15:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|11
1632975600000|2021-09-30 04:20:00|||||||||1
1632975900000|2021-09-30 04:25:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|4
1632976200000|2021-09-30 04:30:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|4
1632976500000|2021-09-30 04:35:00|||||||||1
1632976800000|2021-09-30 04:40:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|9
1632977100000|2021-09-30 04:45:00|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|8
1632977400000|2021-09-30 04:50:00|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.7|1290.5|6
1632977700000|2021-09-30 04:55:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|2
1632978000000|2021-09-30 05:00:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|4
1632978300000|2021-09-30 05:05:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|7
1632978600000|2021-09-30 05:10:00|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|9
1632978900000|2021-09-30 05:15:00|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.8|1290.6|1
1632979200000|2021-09-30 05:20:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|14
1632979500000|2021-09-30 05:25:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|5
1632979800000|2021-09-30 05:30:00|1292|1290.8|1291.8|1290.6|1292.1|1290.9|1291.7|1290.5|43
1632980100000|2021-09-30 05:35:00|1291.7|1290.5|1292.8|1291.6|1293.1|1291.9|1291.7|1290.5|63
1632980400000|2021-09-30 05:40:00|1292.7|1291.5|1291.6|1290.4|1292.7|1291.5|1291.5|1290.3|44
1632980700000|2021-09-30 05:45:00|1291.5|1290.3|1291.8|1290.6|1292.1|1290.9|1291.2|1290|30
1632981000000|2021-09-30 05:50:00|1291.7|1290.5|1291.1|1289.9|1291.8|1290.6|1290.8|1289.6|24
1632981300000|2021-09-30 05:55:00|1291|1289.8|1291.3|1290.1|1291.5|1290.3|1290.8|1289.6|19
1632981600000|2021-09-30 06:00:00|1291.4|1290.2|1290.9|1289.7|1291.8|1290.6|1290.9|1289.7|17
1632981900000|2021-09-30 06:05:00|1291|1289.8|1291.6|1290.4|1291.8|1290.6|1290.8|1289.6|27
1632982200000|2021-09-30 06:10:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291|1289.8|24
1632982500000|2021-09-30 06:15:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1290.8|1289.6|44
1632982800000|2021-09-30 06:20:00|1291.7|1290.5|1291.8|1290.6|1292.1|1290.9|1291.3|1290.1|43
1632983100000|2021-09-30 06:25:00|1291.7|1290.5|1291.4|1290.2|1291.8|1290.6|1290.8|1289.6|29
1632983400000|2021-09-30 06:30:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1290.8|1289.6|24
1632983700000|2021-09-30 06:35:00|1291.4|1290.2|1291.8|1290.6|1292.1|1290.9|1291.4|1290.2|30
1632984000000|2021-09-30 06:40:00|1291.9|1290.7|1292|1290.8|1292.2|1291|1291.4|1290.2|45
1632984300000|2021-09-30 06:45:00|1291.9|1290.7|1291.8|1290.6|1292.3|1291.1|1291.7|1290.5|13
1632984600000|2021-09-30 06:50:00|1291.9|1290.7|1292|1290.8|1292.2|1291|1291.7|1290.5|11
1632984900000|2021-09-30 06:55:00|1292.1|1290.9|1292.3|1291.1|1293|1291.8|1292|1290.8|91
1632985200000|2021-09-30 07:00:00|1292.4|1291.2|1292.6|1291.4|1292.8|1291.6|1291.8|1290.6|64
1632985500000|2021-09-30 07:05:00|1292.8|1291.6|1292.5|1291.3|1292.9|1291.7|1292|1290.8|47
1632985800000|2021-09-30 07:10:00|1292.4|1291.2|1291.8|1290.6|1292.4|1291.2|1291.4|1290.2|11
1632986100000|2021-09-30 07:15:00|1292|1290.8|1292.5|1291.3|1292.5|1291.3|1291.9|1290.7|13
1632986400000|2021-09-30 07:20:00|1292.4|1291.2|1292.8|1291.6|1293|1291.8|1292.4|1291.2|19
1632986700000|2021-09-30 07:25:00|1292.9|1291.7|1292.6|1291.4|1293.1|1291.9|1292.5|1291.3|11
1632987000000|2021-09-30 07:30:00|1292.5|1291.3|1292.9|1291.7|1293|1291.8|1292.5|1291.3|77
1632987300000|2021-09-30 07:35:00|1292.8|1291.6|1293.4|1292.2|1293.7|1292.5|1292.8|1291.6|88
1632987600000|2021-09-30 07:40:00|1293.3|1292.1|1293.3|1292.1|1293.7|1292.5|1293|1291.8|56
1632987900000|2021-09-30 07:45:00|1293.4|1292.2|1293.6|1292.4|1293.8|1292.6|1293.1|1291.9|28
1632988200000|2021-09-30 07:50:00|1293.7|1292.5|1292.9|1291.7|1293.8|1292.6|1292.8|1291.6|27
1632988500000|2021-09-30 07:55:00|1293.2|1292|1292.3|1291.1|1293.3|1292.1|1292.1|1290.9|27
1632988800000|2021-09-30 08:00:00|1292.4|1291.2|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|13
1632989100000|2021-09-30 08:05:00|1292.4|1291.2|1292.5|1291.3|1292.9|1291.7|1292.2|1291|12
1632989400000|2021-09-30 08:10:00|1292.4|1291.2|1292.6|1291.4|1292.8|1291.6|1292.3|1291.1|3
1632989700000|2021-09-30 08:15:00|1292.5|1291.3|1291.6|1290.4|1292.5|1291.3|1291.4|1290.2|28
1632990000000|2021-09-30 08:20:00|1291.7|1290.5|1292.4|1291.2|1292.5|1291.3|1291.3|1290.1|47
1632990300000|2021-09-30 08:25:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|10
1632990600000|2021-09-30 08:30:00|1292.7|1291.5|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|15
1632990900000|2021-09-30 08:35:00|1293|1291.8|1292.8|1291.6|1293.1|1291.9|1292.6|1291.4|15
1632991200000|2021-09-30 08:40:00|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|28
1632991500000|2021-09-30 08:45:00|1293.4|1292.2|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|19
1632991800000|2021-09-30 08:50:00|1293.5|1292.3|1293.4|1292.2|1293.9|1292.7|1293.3|1292.1|45
1632992100000|2021-09-30 08:55:00|1293.5|1292.3|1293.8|1292.6|1293.9|1292.7|1293.5|1292.3|19
1632992400000|2021-09-30 09:00:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.5|1292.3|88
1632992700000|2021-09-30 09:05:00|1293.5|1292.3|1293.3|1292.1|1293.7|1292.5|1293.2|1292|41
1632993000000|2021-09-30 09:10:00|1293.1|1291.9|1292.6|1291.4|1293.2|1292|1292.4|1291.2|35
1632993300000|2021-09-30 09:15:00|1292.7|1291.5|1292.1|1290.9|1292.7|1291.5|1292.1|1290.9|10
1632993600000|2021-09-30 09:20:00|1292|1290.8|1292.4|1291.2|1292.6|1291.4|1292|1290.8|9
1632993900000|2021-09-30 09:25:00|1292.1|1290.9|1291.8|1290.6|1292.2|1291|1291.6|1290.4|27
1632994200000|2021-09-30 09:30:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.2|1290|12
1632994500000|2021-09-30 09:35:00|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.4|1290.2|20
1632994800000|2021-09-30 09:40:00|1292|1290.8|1291.6|1290.4|1292.1|1290.9|1291.3|1290.1|58
1632995100000|2021-09-30 09:45:00|1291.7|1290.5|1293.1|1291.9|1293.1|1291.9|1291.6|1290.4|31
1632995400000|2021-09-30 09:50:00|1292.9|1291.7|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|33
1632995700000|2021-09-30 09:55:00|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.1|1291.9|47
1632996000000|2021-09-30 10:00:00|1293.6|1292.4|1293.3|1292.1|1293.9|1292.7|1293.1|1291.9|68
1632996300000|2021-09-30 10:05:00|1293.2|1292|1293.5|1292.3|1294.1|1292.9|1293.2|1292|64
1632996600000|2021-09-30 10:10:00|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1292.9|1291.7|20
1632996900000|2021-09-30 10:15:00|1293.4|1292.2|1293.6|1292.4|1293.7|1292.5|1293.3|1292.1|14
1632997200000|2021-09-30 10:20:00|1293.4|1292.2|1292.7|1291.5|1293.5|1292.3|1292.6|1291.4|36
1632997500000|2021-09-30 10:25:00|1292.6|1291.4|1291.8|1290.6|1292.6|1291.4|1291.3|1290.1|50
1632997800000|2021-09-30 10:30:00|1291.9|1290.7|1291.8|1290.6|1292.1|1290.9|1291.3|1290.1|37
1632998100000|2021-09-30 10:35:00|1291.7|1290.5|1292.1|1290.9|1292.2|1291|1291.3|1290.1|11
1632998400000|2021-09-30 10:40:00|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|10
1632998700000|2021-09-30 10:45:00|1291.7|1290.5|1292.8|1291.6|1292.8|1291.6|1291.6|1290.4|40
1632999000000|2021-09-30 10:50:00|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|26
1632999300000|2021-09-30 10:55:00|1293.3|1292.1|1292.8|1291.6|1293.3|1292.1|1292.8|1291.6|31
1632999600000|2021-09-30 11:00:00|1292.7|1291.5|1293|1291.8|1293.2|1292|1292.7|1291.5|26
1632999900000|2021-09-30 11:05:00|1293.3|1292.1|1293.6|1292.4|1293.7|1292.5|1293.2|1292|37
1633000200000|2021-09-30 11:10:00|1293.5|1292.3|1294.1|1292.9|1294.4|1293.2|1293.5|1292.3|60
1633000500000|2021-09-30 11:15:00|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|20
1633000800000|2021-09-30 11:20:00|1293.5|1292.3|1293.4|1292.2|1293.7|1292.5|1293.3|1292.1|7
1633001100000|2021-09-30 11:25:00|1293.3|1292.1|1293.3|1292.1|1293.9|1292.7|1293.3|1292.1|97
1633001400000|2021-09-30 11:30:00|1293.1|1291.9|1293.5|1292.3|1293.7|1292.5|1293.1|1291.9|25
1633001700000|2021-09-30 11:35:00|1293.7|1292.5|1293.7|1292.5|1294.2|1293|1293.6|1292.4|76
1633002000000|2021-09-30 11:40:00|1293.6|1292.4|1292.1|1290.9|1293.6|1292.4|1291.8|1290.6|90
1633002300000|2021-09-30 11:45:00|1292|1290.8|1292|1290.8|1292.1|1290.9|1291.6|1290.4|53
1633002600000|2021-09-30 11:50:00|1291.9|1290.7|1292.3|1291.1|1292.3|1291.1|1291.7|1290.5|34
1633002900000|2021-09-30 11:55:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|44
1633003200000|2021-09-30 12:00:00|1292.3|1291.1|1292.1|1290.9|1293.2|1292|1292|1290.8|403
1633003500000|2021-09-30 12:05:00|1292|1290.8|1291.8|1290.6|1292.2|1291|1291.7|1290.5|166
1633003800000|2021-09-30 12:10:00|1291.9|1290.7|1291.7|1290.5|1292.1|1290.9|1291.5|1290.3|148
1633004100000|2021-09-30 12:15:00|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.4|1290.2|162
1633004400000|2021-09-30 12:20:00|1291.4|1290.2|1293|1291.8|1293|1291.8|1291.4|1290.2|166
1633004700000|2021-09-30 12:25:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1292.3|1291.1|97
1633005000000|2021-09-30 12:30:00|1292.9|1291.7|1293.8|1292.6|1294.2|1293|1292.8|1291.6|308
1633005300000|2021-09-30 12:35:00|1293.7|1292.5|1294.1|1292.9|1294.2|1293|1293.4|1292.2|93
1633005600000|2021-09-30 12:40:00|1294|1292.8|1293.5|1292.3|1294.2|1293|1293.5|1292.3|105
1633008600000|2021-09-30 13:30:00|1292.8|1291.6|1299.2|1298|1299.3|1298.1|1291.7|1290.5|2545
1633008900000|2021-09-30 13:35:00|1299.3|1298.1|1300.7|1299.5|1301.1|1299.9|1298.4|1297.2|1966
1633009200000|2021-09-30 13:40:00|1300.5|1299.3|1300|1298.8|1301.4|1300.2|1300|1298.8|889
1633009500000|2021-09-30 13:45:00|1300.2|1299|1301.1|1299.9|1302|1300.8|1300.2|1299|1072
1633009800000|2021-09-30 13:50:00|1301.4|1300.2|1300.3|1299.1|1301.9|1300.7|1300.3|1299.1|959
1633010100000|2021-09-30 13:55:00|1300.4|1299.2|1299.8|1298.6|1301.1|1299.9|1299.5|1298.3|859
1633010400000|2021-09-30 14:00:00|1300|1298.8|1298.8|1297.6|1300.4|1299.2|1298.6|1297.4|789
1633010700000|2021-09-30 14:05:00|1299|1297.8|1299.6|1298.4|1300|1298.8|1297.8|1296.6|695
1633011000000|2021-09-30 14:10:00|1299.7|1298.5|1300.1|1298.9|1300.4|1299.2|1299.1|1297.9|636
1633011300000|2021-09-30 14:15:00|1300|1298.8|1300.3|1299.1|1300.6|1299.4|1299.1|1297.9|508
1633011600000|2021-09-30 14:20:00|1300.4|1299.2|1300|1298.8|1300.6|1299.4|1298.8|1297.6|588
1633011900000|2021-09-30 14:25:00|1299.9|1298.7|1300.5|1299.3|1302|1300.8|1299.9|1298.7|844
1633012200000|2021-09-30 14:30:00|1300.2|1299|1299.7|1298.5|1300.6|1299.4|1298.9|1297.7|537
1633012500000|2021-09-30 14:35:00|1300|1298.8|1301|1299.8|1301.6|1300.4|1299.9|1298.7|406
1633012800000|2021-09-30 14:40:00|1300.9|1299.7|1300.2|1299|1301.6|1300.4|1300.1|1298.9|543
1633013100000|2021-09-30 14:45:00|1300.3|1299.1|1302|1300.8|1302|1300.8|1300|1298.8|576
1633013400000|2021-09-30 14:50:00|1302.2|1301|1299.3|1298.1|1302.7|1301.5|1299.2|1298|908
1633013700000|2021-09-30 14:55:00|1299.4|1298.2|1297.9|1296.7|1299.9|1298.7|1296.8|1295.6|902
1633014000000|2021-09-30 15:00:00|1297.7|1296.5|1297.7|1296.5|1298.5|1297.3|1297|1295.8|485
1633014300000|2021-09-30 15:05:00|1297.8|1296.6|1298.5|1297.3|1298.7|1297.5|1297.3|1296.1|505
1633014600000|2021-09-30 15:10:00|1298.6|1297.4|1297.3|1296.1|1299|1297.8|1296.9|1295.7|478
1633014900000|2021-09-30 15:15:00|1297.4|1296.2|1297.2|1296|1298.6|1297.4|1297|1295.8|398
1633015200000|2021-09-30 15:20:00|1297.3|1296.1|1298.4|1297.2|1298.5|1297.3|1295.8|1294.6|1582
1633015500000|2021-09-30 15:25:00|1298.5|1297.3|1297.6|1296.4|1298.9|1297.7|1297.4|1296.2|366
1633015800000|2021-09-30 15:30:00|1297.7|1296.5|1297|1295.8|1298|1296.8|1296.9|1295.7|391
1633016100000|2021-09-30 15:35:00|1297.2|1296|1296|1294.8|1297.4|1296.2|1295.8|1294.6|447
1633016400000|2021-09-30 15:40:00|1295.9|1294.7|1295|1293.8|1296.9|1295.7|1294.7|1293.5|672
1633016700000|2021-09-30 15:45:00|1294.9|1293.7|1295|1293.8|1295.4|1294.2|1294.5|1293.3|509
1633017000000|2021-09-30 15:50:00|1295.2|1294|1294.2|1293|1296.1|1294.9|1293|1291.8|900
1633017300000|2021-09-30 15:55:00|1294.1|1292.9|1294.1|1292.9|1294.8|1293.6|1293.4|1292.2|808
1633017600000|2021-09-30 16:00:00|1294.2|1293|1281.5|1280.3|1297.9|1296.7|1271.9|1270.7|8294
1633017900000|2021-09-30 16:05:00|1281.6|1280.4|1273.9|1272.7|1281.6|1280.4|1270.8|1269.6|5103
1633018200000|2021-09-30 16:10:00|1273.8|1272.6|1275.1|1273.9|1277|1275.8|1273.4|1272.2|2568
1633018500000|2021-09-30 16:15:00|1274.7|1273.5|1265.3|1264.1|1274.9|1273.7|1264.5|1263.3|6619
1633018800000|2021-09-30 16:20:00|1265.1|1263.9|1263|1261.8|1265.5|1264.3|1262.5|1261.3|2738
1633019100000|2021-09-30 16:25:00|1262.9|1261.7|1259.7|1258.5|1264.5|1263.3|1259|1257.8|3087
1633019400000|2021-09-30 16:30:00|1259.5|1258.3|1261.2|1260|1261.6|1260.4|1257.8|1256.6|3168
1633019700000|2021-09-30 16:35:00|1261.1|1259.9|1263|1261.8|1263|1261.8|1260.2|1259|2897
1633020000000|2021-09-30 16:40:00|1262.9|1261.7|1264.5|1263.3|1268.3|1267.1|1262.6|1261.4|2412
1633020300000|2021-09-30 16:45:00|1264.4|1263.2|1263.7|1262.5|1264.5|1263.3|1260.9|1259.7|3189
1633020600000|2021-09-30 16:50:00|1263.5|1262.3|1260|1258.8|1263.7|1262.5|1260|1258.8|1724
1633020900000|2021-09-30 16:55:00|1260.1|1258.9|1259|1257.8|1260.2|1259|1257.9|1256.7|1745
1633021200000|2021-09-30 17:00:00|1259.1|1257.9|1259|1257.8|1259.3|1258.1|1258|1256.8|1022
1633021500000|2021-09-30 17:05:00|1258.9|1257.7|1260.4|1259.2|1260.4|1259.2|1258.7|1257.5|1227
1633021800000|2021-09-30 17:10:00|1260.3|1259.1|1259.5|1258.3|1260.5|1259.3|1258.9|1257.7|859
1633022100000|2021-09-30 17:15:00|1259.6|1258.4|1260.4|1259.2|1261.1|1259.9|1258.8|1257.6|857
1633022400000|2021-09-30 17:20:00|1260.3|1259.1|1259.6|1258.4|1260.6|1259.4|1259|1257.8|985
1633022700000|2021-09-30 17:25:00|1259.5|1258.3|1259.6|1258.4|1260.1|1258.9|1259|1257.8|670
1633023000000|2021-09-30 17:30:00|1259.8|1258.6|1261.3|1260.1|1261.9|1260.7|1259.5|1258.3|966
1633023300000|2021-09-30 17:35:00|1261|1259.8|1260.8|1259.6|1261.4|1260.2|1260.6|1259.4|522
1633023600000|2021-09-30 17:40:00|1260.9|1259.7|1261.6|1260.4|1262.4|1261.2|1260.6|1259.4|334
1633023900000|2021-09-30 17:45:00|1261.5|1260.3|1262|1260.8|1262.2|1261|1260.5|1259.3|1038
1633024200000|2021-09-30 17:50:00|1262.1|1260.9|1264.8|1263.6|1265|1263.8|1261.3|1260.1|1679
1633024500000|2021-09-30 17:55:00|1265|1263.8|1265|1263.8|1265.5|1264.3|1263.5|1262.3|1474
1633024800000|2021-09-30 18:00:00|1265.1|1263.9|1265.4|1264.2|1267.1|1265.9|1264.6|1263.4|1393
1633025100000|2021-09-30 18:05:00|1265.5|1264.3|1264|1262.8|1265.6|1264.4|1263.7|1262.5|1569
1633025400000|2021-09-30 18:10:00|1263.9|1262.7|1263.8|1262.6|1265.5|1264.3|1263.3|1262.1|4428
1633025700000|2021-09-30 18:15:00|1263.9|1262.7|1265.1|1263.9|1265.5|1264.3|1263.8|1262.6|2644
1633046400000|2021-10-01 00:00:00|1262.7|1261.5|1260.6|1259.4|1262.9|1261.7|1260|1258.8|825
1633046700000|2021-10-01 00:05:00|1260.5|1259.3|1263.5|1262.3|1263.5|1262.3|1260.5|1259.3|648
1633047000000|2021-10-01 00:10:00|1263.6|1262.4|1264|1262.8|1264.2|1263|1263.6|1262.4|134
1633047300000|2021-10-01 00:15:00|1264.1|1262.9|1263.7|1262.5|1264.2|1263|1263.4|1262.2|204
1633047600000|2021-10-01 00:20:00|1263.5|1262.3|1261.6|1260.4|1263.6|1262.4|1261.5|1260.3|172
1633047900000|2021-10-01 00:25:00|1261.5|1260.3|1262.6|1261.4|1262.9|1261.7|1261.5|1260.3|91
1633048200000|2021-10-01 00:30:00|1262.8|1261.6|1264.1|1262.9|1264.1|1262.9|1262.8|1261.6|61
1633048500000|2021-10-01 00:35:00|1264|1262.8|1263.5|1262.3|1264.1|1262.9|1263.4|1262.2|70
1633048800000|2021-10-01 00:40:00|1263.4|1262.2|1263.2|1262|1263.6|1262.4|1263.2|1262|37
1633049100000|2021-10-01 00:45:00|1263|1261.8|1261.6|1260.4|1263|1261.8|1261.6|1260.4|92
1633049400000|2021-10-01 00:50:00|1261.8|1260.6|1262.1|1260.9|1262.2|1261|1261.6|1260.4|72
1633049700000|2021-10-01 00:55:00|1262.5|1261.3|1263|1261.8|1263|1261.8|1262.4|1261.2|39
1633050000000|2021-10-01 01:00:00|1262.9|1261.7|1261.5|1260.3|1263|1261.8|1261.3|1260.1|76
1633050300000|2021-10-01 01:05:00|1261.7|1260.5|1261.4|1260.2|1261.7|1260.5|1261.2|1260|57
1633050600000|2021-10-01 01:10:00|1261.5|1260.3|1261|1259.8|1261.7|1260.5|1261|1259.8|47
1633050900000|2021-10-01 01:15:00|1261.2|1260|1260.7|1259.5|1261.2|1260|1260.7|1259.5|112
1633051200000|2021-10-01 01:20:00|1260.9|1259.7|1259.7|1258.5|1261|1259.8|1259.7|1258.5|234
1633051500000|2021-10-01 01:25:00|1259.9|1258.7|1260.1|1258.9|1260.1|1258.9|1259.7|1258.5|84
1633051800000|2021-10-01 01:30:00|1260.2|1259|1259.9|1258.7|1260.3|1259.1|1259.9|1258.7|61
1633052100000|2021-10-01 01:35:00|1259.7|1258.5|1259.6|1258.4|1259.8|1258.6|1259.5|1258.3|395
1633052400000|2021-10-01 01:40:00|1259.5|1258.3|1260.1|1258.9|1260.2|1259|1259.5|1258.3|212
1633052700000|2021-10-01 01:45:00|1260.2|1259|1260.3|1259.1|1260.6|1259.4|1260.1|1258.9|68
1633053000000|2021-10-01 01:50:00|1260.4|1259.2|1260.6|1259.4|1260.7|1259.5|1260.4|1259.2|13
1633053300000|2021-10-01 01:55:00|1260.5|1259.3|1260.6|1259.4|1261.1|1259.9|1260.4|1259.2|32
1633053600000|2021-10-01 02:00:00|1260.5|1259.3|1260.7|1259.5|1260.8|1259.6|1260.5|1259.3|16
1633053900000|2021-10-01 02:05:00|1260.6|1259.4|1259.9|1258.7|1260.6|1259.4|1259.8|1258.6|70
1633054200000|2021-10-01 02:10:00|1259.8|1258.6|1260|1258.8|1260|1258.8|1259.7|1258.5|18
1633054500000|2021-10-01 02:15:00|1259.9|1258.7|1260.4|1259.2|1260.5|1259.3|1259.9|1258.7|35
1633054800000|2021-10-01 02:20:00|1260.5|1259.3|1260.6|1259.4|1260.6|1259.4|1260.5|1259.3|12
1633055100000|2021-10-01 02:25:00|1260.5|1259.3|1260.5|1259.3|1260.9|1259.7|1260.3|1259.1|49
1633055400000|2021-10-01 02:30:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1260.1|1258.9|21
1633055700000|2021-10-01 02:35:00|1260.2|1259|1260.4|1259.2|1260.4|1259.2|1260|1258.8|12
1633056000000|2021-10-01 02:40:00|1260.9|1259.7|1261.1|1259.9|1261.3|1260.1|1260.9|1259.7|26
1633056300000|2021-10-01 02:45:00|1260.9|1259.7|1260.6|1259.4|1261.1|1259.9|1260.6|1259.4|14
1633056600000|2021-10-01 02:50:00|1260.7|1259.5|1260.9|1259.7|1260.9|1259.7|1260.4|1259.2|31
1633056900000|2021-10-01 02:55:00|1260.6|1259.4|1261|1259.8|1261.1|1259.9|1260.6|1259.4|3
1633057200000|2021-10-01 03:00:00|1260.9|1259.7|1260.8|1259.6|1260.9|1259.7|1260.6|1259.4|30
1633057500000|2021-10-01 03:05:00|1260.7|1259.5|1260.6|1259.4|1260.9|1259.7|1260.6|1259.4|7
1633057800000|2021-10-01 03:10:00|1260.4|1259.2|1260.9|1259.7|1261.1|1259.9|1260.4|1259.2|29
1633058100000|2021-10-01 03:15:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|78
1633058400000|2021-10-01 03:20:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1259.9|1258.7|55
1633058700000|2021-10-01 03:25:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.2|1259|29
1633059000000|2021-10-01 03:30:00|1260.8|1259.6|1261|1259.8|1261.2|1260|1260.7|1259.5|56
1633059300000|2021-10-01 03:35:00|1260.7|1259.5|1261.2|1260|1261.2|1260|1260.7|1259.5|46
1633059600000|2021-10-01 03:40:00|1260.9|1259.7|1260.7|1259.5|1260.9|1259.7|1260.5|1259.3|29
1633059900000|2021-10-01 03:45:00|1260.6|1259.4|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|13
1633060200000|2021-10-01 03:50:00|1260.7|1259.5|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|12
1633060500000|2021-10-01 03:55:00|1260.7|1259.5|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|23
1633060800000|2021-10-01 04:00:00|1260.5|1259.3|1260.3|1259.1|1260.6|1259.4|1260.2|1259|16
1633061100000|2021-10-01 04:05:00|1260.4|1259.2|1260.3|1259.1|1260.4|1259.2|1260.3|1259.1|10
1633061400000|2021-10-01 04:10:00|1260.4|1259.2|1260.7|1259.5|1260.9|1259.7|1260.3|1259.1|24
1633061700000|2021-10-01 04:15:00|1260.8|1259.6|1260.7|1259.5|1260.8|1259.6|1260.7|1259.5|17
1633062000000|2021-10-01 04:20:00|||||||||8
1633062300000|2021-10-01 04:25:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|22
1633062600000|2021-10-01 04:30:00|1260.8|1259.6|1260.5|1259.3|1260.8|1259.6|1260.4|1259.2|20
1633062900000|2021-10-01 04:35:00|1260.6|1259.4|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|7
1633063200000|2021-10-01 04:40:00|1260.7|1259.5|1260.5|1259.3|1260.7|1259.5|1260.4|1259.2|7
1633063500000|2021-10-01 04:45:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.4|1259.2|9
1633063800000|2021-10-01 04:50:00|1260.9|1259.7|1260.9|1259.7|1261.1|1259.9|1260.9|1259.7|9
1633064100000|2021-10-01 04:55:00|1260.8|1259.6|1260.8|1259.6|1261|1259.8|1260.8|1259.6|4
1633064400000|2021-10-01 05:00:00|1260.9|1259.7|1260.7|1259.5|1261|1259.8|1260.4|1259.2|27
1633064700000|2021-10-01 05:05:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|23
1633065000000|2021-10-01 05:10:00|||||||||9
1633065300000|2021-10-01 05:15:00|1260.9|1259.7|1261.1|1259.9|1261.2|1260|1260.9|1259.7|18
1633065600000|2021-10-01 05:20:00|1260.9|1259.7|1260.7|1259.5|1261.1|1259.9|1260.7|1259.5|10
1633065900000|2021-10-01 05:25:00|1260.9|1259.7|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|14
1633066200000|2021-10-01 05:30:00|||||||||13
1633066500000|2021-10-01 05:35:00|1260.8|1259.6|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|11
1633066800000|2021-10-01 05:40:00|1260.8|1259.6|1260.9|1259.7|1261.2|1260|1260.7|1259.5|14
1633067100000|2021-10-01 05:45:00|1261.2|1260|1260.7|1259.5|1261.2|1260|1260.7|1259.5|19
1633067400000|2021-10-01 05:50:00|1260.8|1259.6|1260.9|1259.7|1260.9|1259.7|1260.8|1259.6|24
1633067700000|2021-10-01 05:55:00|1260.8|1259.6|1260.9|1259.7|1261.1|1259.9|1260.7|1259.5|17
1633068000000|2021-10-01 06:00:00|1261.2|1260|1261.2|1260|1261.3|1260.1|1260.9|1259.7|46
1633068300000|2021-10-01 06:05:00|1261.1|1259.9|1260.6|1259.4|1261.2|1260|1260.6|1259.4|41
1633068600000|2021-10-01 06:10:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.4|1259.2|15
1633068900000|2021-10-01 06:15:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1260.2|1259|27
1633069200000|2021-10-01 06:20:00|1260.2|1259|1259.8|1258.6|1260.2|1259|1259.7|1258.5|49
1633069500000|2021-10-01 06:25:00|1259.7|1258.5|1259.7|1258.5|1259.9|1258.7|1259.7|1258.5|73
1633069800000|2021-10-01 06:30:00|1259.9|1258.7|1259.8|1258.6|1259.9|1258.7|1259.7|1258.5|114
1633070100000|2021-10-01 06:35:00|1259.7|1258.5|1259.3|1258.1|1259.9|1258.7|1259.2|1258|357
1633070400000|2021-10-01 06:40:00|1259.4|1258.2|1259.7|1258.5|1259.8|1258.6|1259.4|1258.2|17
1633070700000|2021-10-01 06:45:00|1259.5|1258.3|1259.3|1258.1|1259.6|1258.4|1259.3|1258.1|8
1633071000000|2021-10-01 06:50:00|1259.4|1258.2|1259.2|1258|1259.4|1258.2|1259.2|1258|149
1633071300000|2021-10-01 06:55:00|1259.3|1258.1|1259.3|1258.1|1259.6|1258.4|1259.3|1258.1|68
1633071600000|2021-10-01 07:00:00|1259.2|1258|1259.1|1257.9|1259.5|1258.3|1259|1257.8|55
1633071900000|2021-10-01 07:05:00|1259.2|1258|1259.9|1258.7|1260.2|1259|1259|1257.8|51
1633072200000|2021-10-01 07:10:00|1259.8|1258.6|1260.3|1259.1|1260.3|1259.1|1259.2|1258|32
1633072500000|2021-10-01 07:15:00|1260.4|1259.2|1261.8|1260.6|1261.9|1260.7|1259.9|1258.7|68
1633072800000|2021-10-01 07:20:00|1261.9|1260.7|1261.9|1260.7|1262.3|1261.1|1261.5|1260.3|90
1633073100000|2021-10-01 07:25:00|1262|1260.8|1262.7|1261.5|1263.1|1261.9|1261.7|1260.5|110
1633073400000|2021-10-01 07:30:00|1262.8|1261.6|1262.6|1261.4|1262.8|1261.6|1261.9|1260.7|43
1633073700000|2021-10-01 07:35:00|1262.7|1261.5|1262.8|1261.6|1263.1|1261.9|1262.5|1261.3|129
1633074000000|2021-10-01 07:40:00|1262.9|1261.7|1263.2|1262|1263.3|1262.1|1262.8|1261.6|102
1633074300000|2021-10-01 07:45:00|1263.1|1261.9|1263.4|1262.2|1263.4|1262.2|1262.8|1261.6|119
1633074600000|2021-10-01 07:50:00|1263.6|1262.4|1263.2|1262|1263.8|1262.6|1263.1|1261.9|81
1633074900000|2021-10-01 07:55:00|1263.1|1261.9|1263.1|1261.9|1263.6|1262.4|1262.6|1261.4|86
1633075200000|2021-10-01 08:00:00|1262.8|1261.6|1261.6|1260.4|1263.1|1261.9|1261.6|1260.4|75
1633075500000|2021-10-01 08:05:00|1261.8|1260.6|1261.3|1260.1|1262.1|1260.9|1261.2|1260|50
1633075800000|2021-10-01 08:10:00|1261.2|1260|1260.1|1258.9|1261.3|1260.1|1260.1|1258.9|80
1633076100000|2021-10-01 08:15:00|1260|1258.8|1259.9|1258.7|1260.4|1259.2|1259.9|1258.7|60
1633076400000|2021-10-01 08:20:00|1259.7|1258.5|1260.1|1258.9|1260.2|1259|1259.7|1258.5|49
1633076700000|2021-10-01 08:25:00|1260.2|1259|1260.6|1259.4|1260.7|1259.5|1259.9|1258.7|25
1633077000000|2021-10-01 08:30:00|1260.7|1259.5|1260.7|1259.5|1261.3|1260.1|1260.7|1259.5|27
1633077300000|2021-10-01 08:35:00|1260.8|1259.6|1260.8|1259.6|1261.1|1259.9|1260.7|1259.5|6
1633077600000|2021-10-01 08:40:00|1260.9|1259.7|1260.8|1259.6|1261|1259.8|1260.3|1259.1|31
1633077900000|2021-10-01 08:45:00|1260.9|1259.7|1260.5|1259.3|1261|1259.8|1260.3|1259.1|11
1633078200000|2021-10-01 08:50:00|1260.4|1259.2|1260.6|1259.4|1260.9|1259.7|1260.3|1259.1|13
1633078500000|2021-10-01 08:55:00|1260.7|1259.5|1260.2|1259|1260.7|1259.5|1259.9|1258.7|14
1633078800000|2021-10-01 09:00:00|1260.1|1258.9|1260.7|1259.5|1260.7|1259.5|1260|1258.8|16
1633079100000|2021-10-01 09:05:00|1260.8|1259.6|1260.4|1259.2|1261.2|1260|1260.2|1259|60
1633079400000|2021-10-01 09:10:00|1260.5|1259.3|1260.7|1259.5|1260.7|1259.5|1260.2|1259|10
1633079700000|2021-10-01 09:15:00|1260.8|1259.6|1260.9|1259.7|1261.2|1260|1260.8|1259.6|31
1633080000000|2021-10-01 09:20:00|1261|1259.8|1260.8|1259.6|1261.3|1260.1|1260.8|1259.6|13
1633080300000|2021-10-01 09:25:00|1260.9|1259.7|1261.7|1260.5|1261.8|1260.6|1260.7|1259.5|52
1633080600000|2021-10-01 09:30:00|1261.8|1260.6|1261.2|1260|1261.8|1260.6|1260.9|1259.7|53
1633080900000|2021-10-01 09:35:00|1261.1|1259.9|1261.3|1260.1|1261.4|1260.2|1261.1|1259.9|23
1633081200000|2021-10-01 09:40:00|1261.2|1260|1260.9|1259.7|1261.3|1260.1|1260.9|1259.7|20
1633081500000|2021-10-01 09:45:00|1260.7|1259.5|1260.6|1259.4|1260.9|1259.7|1260.4|1259.2|58
1633081800000|2021-10-01 09:50:00|1260.7|1259.5|1261.1|1259.9|1261.4|1260.2|1260.4|1259.2|31
1633082100000|2021-10-01 09:55:00|1261|1259.8|1261.7|1260.5|1261.7|1260.5|1260.9|1259.7|28
1633082400000|2021-10-01 10:00:00|1261.8|1260.6|1262.8|1261.6|1263.2|1262|1261.7|1260.5|83
1633082700000|2021-10-01 10:05:00|1262.9|1261.7|1262.3|1261.1|1263.6|1262.4|1262.2|1261|104
1633083000000|2021-10-01 10:10:00|1262.2|1261|1263.1|1261.9|1263.1|1261.9|1262.2|1261|68
1633083300000|2021-10-01 10:15:00|1263|1261.8|1262.7|1261.5|1263.1|1261.9|1262.5|1261.3|19
1633083600000|2021-10-01 10:20:00|1262.8|1261.6|1262.7|1261.5|1263.1|1261.9|1262.2|1261|46
1633083900000|2021-10-01 10:25:00|1262.8|1261.6|1263.2|1262|1263.2|1262|1262.7|1261.5|33
1633084200000|2021-10-01 10:30:00|1263.1|1261.9|1263.2|1262|1263.5|1262.3|1263|1261.8|46
1633084500000|2021-10-01 10:35:00|1263.3|1262.1|1263.2|1262|1263.7|1262.5|1263|1261.8|57
1633084800000|2021-10-01 10:40:00|1263.3|1262.1|1263|1261.8|1263.5|1262.3|1262.8|1261.6|39
1633085100000|2021-10-01 10:45:00|1262.8|1261.6|1262.8|1261.6|1263.2|1262|1262.6|1261.4|150
1633085400000|2021-10-01 10:50:00|1262.7|1261.5|1262.5|1261.3|1262.7|1261.5|1262.3|1261.1|22
1633085700000|2021-10-01 10:55:00|1262.4|1261.2|1261.5|1260.3|1262.6|1261.4|1261.4|1260.2|58
1633086000000|2021-10-01 11:00:00|1261.6|1260.4|1261.6|1260.4|1262.1|1260.9|1261.5|1260.3|54
1633086300000|2021-10-01 11:05:00|1261.7|1260.5|1261|1259.8|1262|1260.8|1260.8|1259.6|48
1633086600000|2021-10-01 11:10:00|1260.8|1259.6|1260.9|1259.7|1261.1|1259.9|1260.6|1259.4|104
1633086900000|2021-10-01 11:15:00|1261|1259.8|1260.5|1259.3|1261.1|1259.9|1260.4|1259.2|64
1633087200000|2021-10-01 11:20:00|1260.6|1259.4|1260.1|1258.9|1260.7|1259.5|1259.7|1258.5|165
1633087500000|2021-10-01 11:25:00|1260.2|1259|1260.6|1259.4|1260.7|1259.5|1260.1|1258.9|143
1633087800000|2021-10-01 11:30:00|1260.5|1259.3|1261.9|1260.7|1262|1260.8|1260.5|1259.3|108
1633088100000|2021-10-01 11:35:00|1261.8|1260.6|1260.8|1259.6|1261.8|1260.6|1260.8|1259.6|81
1633088400000|2021-10-01 11:40:00|1260.6|1259.4|1262|1260.8|1262|1260.8|1260.5|1259.3|104
1633088700000|2021-10-01 11:45:00|1262.1|1260.9|1261.2|1260|1262.1|1260.9|1260.9|1259.7|66
1633089000000|2021-10-01 11:50:00|1261.4|1260.2|1262|1260.8|1262|1260.8|1261|1259.8|76
1633089300000|2021-10-01 11:55:00|1262.1|1260.9|1263.4|1262.2|1263.6|1262.4|1262|1260.8|235
1633089600000|2021-10-01 12:00:00|1263.5|1262.3|1263.4|1262.2|1263.5|1262.3|1262.6|1261.4|121
1633089900000|2021-10-01 12:05:00|1263.1|1261.9|1262.9|1261.7|1263.4|1262.2|1262.5|1261.3|130
1633090200000|2021-10-01 12:10:00|1262.8|1261.6|1262.4|1261.2|1263|1261.8|1262.3|1261.1|106
1633090500000|2021-10-01 12:15:00|1262.6|1261.4|1262|1260.8|1262.8|1261.6|1261.7|1260.5|77
1633090800000|2021-10-01 12:20:00|1262.1|1260.9|1262.8|1261.6|1262.8|1261.6|1261.7|1260.5|79
1633091100000|2021-10-01 12:25:00|1262.7|1261.5|1262.1|1260.9|1262.9|1261.7|1262|1260.8|149
1633091400000|2021-10-01 12:30:00|1262|1260.8|1262.2|1261|1262.6|1261.4|1261.9|1260.7|384
1633091700000|2021-10-01 12:35:00|1262|1260.8|1262|1260.8|1262.7|1261.5|1262|1260.8|86
1633092000000|2021-10-01 12:40:00|1261.8|1260.6|1261.2|1260|1262|1260.8|1261|1259.8|150
1633095000000|2021-10-01 13:30:00|1262.5|1261.3|1267.5|1266.3|1270.7|1269.5|1261.7|1260.5|4044
1633095300000|2021-10-01 13:35:00|1267.6|1266.4|1264.9|1263.7|1269.8|1268.6|1262.1|1260.9|1753
1633095600000|2021-10-01 13:40:00|1265|1263.8|1262.9|1261.7|1265.4|1264.2|1261.3|1260.1|1808
1633095900000|2021-10-01 13:45:00|1262.8|1261.6|1263.9|1262.7|1264.8|1263.6|1261.3|1260.1|1061
1633096200000|2021-10-01 13:50:00|1263.7|1262.5|1263|1261.8|1264|1262.8|1262.8|1261.6|730
1633096500000|2021-10-01 13:55:00|1263.1|1261.9|1263|1261.8|1263.9|1262.7|1262.8|1261.6|817
1633096800000|2021-10-01 14:00:00|1263.2|1262|1260.2|1259|1263.2|1262|1260.2|1259|887
1633097100000|2021-10-01 14:05:00|1260|1258.8|1256.2|1255|1260.1|1258.9|1255.7|1254.5|1760
1633097400000|2021-10-01 14:10:00|1256.3|1255.1|1256.1|1254.9|1256.5|1255.3|1253.7|1252.5|1905
1633097700000|2021-10-01 14:15:00|1256.2|1255|1256|1254.8|1257.2|1256|1255.2|1254|780
1633098000000|2021-10-01 14:20:00|1256.1|1254.9|1255.2|1254|1256.2|1255|1252.7|1251.5|1371
1633098300000|2021-10-01 14:25:00|1255|1253.8|1253.6|1252.4|1255|1253.8|1253.2|1252|464
1633098600000|2021-10-01 14:30:00|1253.7|1252.5|1251.8|1250.6|1254.9|1253.7|1251.5|1250.3|1822
1633098900000|2021-10-01 14:35:00|1252|1250.8|1251.6|1250.4|1252.2|1251|1250.5|1249.3|1254
1633099200000|2021-10-01 14:40:00|1251.7|1250.5|1253.8|1252.6|1254|1252.8|1251.6|1250.4|918
1633099500000|2021-10-01 14:45:00|1253.6|1252.4|1256.3|1255.1|1257.2|1256|1253.3|1252.1|1071
1633099800000|2021-10-01 14:50:00|1256.4|1255.2|1254|1252.8|1256.5|1255.3|1253.7|1252.5|524
1633100100000|2021-10-01 14:55:00|1254.1|1252.9|1254.6|1253.4|1255|1253.8|1253.7|1252.5|562
1633100400000|2021-10-01 15:00:00|1254.7|1253.5|1252.7|1251.5|1255|1253.8|1252.6|1251.4|793
1633100700000|2021-10-01 15:05:00|1252.8|1251.6|1252.5|1251.3|1253.9|1252.7|1252.1|1250.9|476
1633101000000|2021-10-01 15:10:00|1252.7|1251.5|1254.2|1253|1254.4|1253.2|1252.4|1251.2|407
1633101300000|2021-10-01 15:15:00|1254.3|1253.1|1256|1254.8|1256.7|1255.5|1253.6|1252.4|749
1633101600000|2021-10-01 15:20:00|1256.1|1254.9|1260|1258.8|1260.3|1259.1|1256.1|1254.9|1419
1633101900000|2021-10-01 15:25:00|1259.9|1258.7|1255.9|1254.7|1260.6|1259.4|1255.5|1254.3|983
1633102200000|2021-10-01 15:30:00|1256|1254.8|1257|1255.8|1257.5|1256.3|1255.3|1254.1|575
1633102500000|2021-10-01 15:35:00|1257.1|1255.9|1256.4|1255.2|1257.5|1256.3|1256.4|1255.2|310
1633102800000|2021-10-01 15:40:00|1256.5|1255.3|1257.6|1256.4|1257.7|1256.5|1255.5|1254.3|488
1633103100000|2021-10-01 15:45:00|1257.5|1256.3|1257.1|1255.9|1258|1256.8|1256.8|1255.6|298
1633103400000|2021-10-01 15:50:00|1257.3|1256.1|1258.9|1257.7|1259|1257.8|1256.7|1255.5|332
1633103700000|2021-10-01 15:55:00|1258.7|1257.5|1258.1|1256.9|1258.8|1257.6|1257.4|1256.2|416
1633104000000|2021-10-01 16:00:00|1258.2|1257|1259.1|1257.9|1260.1|1258.9|1258.2|1257|384
1633104300000|2021-10-01 16:05:00|1259.2|1258|1259.1|1257.9|1259.4|1258.2|1258.6|1257.4|392
1633104600000|2021-10-01 16:10:00|1259.3|1258.1|1257.5|1256.3|1259.5|1258.3|1256.6|1255.4|336
1633104900000|2021-10-01 16:15:00|1257.7|1256.5|1257.1|1255.9|1258.1|1256.9|1256.7|1255.5|299
1633105200000|2021-10-01 16:20:00|1257.5|1256.3|1258.1|1256.9|1258.1|1256.9|1256.9|1255.7|279
1633105500000|2021-10-01 16:25:00|1258|1256.8|1259.3|1258.1|1259.3|1258.1|1257.5|1256.3|326
1633105800000|2021-10-01 16:30:00|1259|1257.8|1259|1257.8|1259.5|1258.3|1258.8|1257.6|408
1633106100000|2021-10-01 16:35:00|1258.8|1257.6|1258.6|1257.4|1259.8|1258.6|1258.1|1256.9|400
1633106400000|2021-10-01 16:40:00|1258.7|1257.5|1258|1256.8|1258.9|1257.7|1257.5|1256.3|211
1633106700000|2021-10-01 16:45:00|1257.9|1256.7|1256.7|1255.5|1257.9|1256.7|1256.3|1255.1|451
1633107000000|2021-10-01 16:50:00|1257|1255.8|1256.6|1255.4|1257|1255.8|1256.5|1255.3|324
1633107300000|2021-10-01 16:55:00|1256.7|1255.5|1258.2|1257|1258.3|1257.1|1256.4|1255.2|478
1633107600000|2021-10-01 17:00:00|1258.3|1257.1|1258.4|1257.2|1258.6|1257.4|1257.8|1256.6|416
1633107900000|2021-10-01 17:05:00|1258.5|1257.3|1258.3|1257.1|1258.8|1257.6|1257.9|1256.7|234
1633108200000|2021-10-01 17:10:00|1258.6|1257.4|1256.5|1255.3|1259.1|1257.9|1256.5|1255.3|335
1633108500000|2021-10-01 17:15:00|1256.6|1255.4|1257.1|1255.9|1257.2|1256|1256.2|1255|194
1633108800000|2021-10-01 17:20:00|1256.8|1255.6|1257|1255.8|1257.3|1256.1|1256.5|1255.3|255
1633109100000|2021-10-01 17:25:00|1257.2|1256|1257.2|1256|1257.4|1256.2|1256.5|1255.3|320
1633109400000|2021-10-01 17:30:00|1257.1|1255.9|1257.4|1256.2|1257.8|1256.6|1256.9|1255.7|218
1633109700000|2021-10-01 17:35:00|1257.3|1256.1|1258.1|1256.9|1258.2|1257|1257.3|1256.1|214
1633110000000|2021-10-01 17:40:00|1258|1256.8|1258|1256.8|1258.1|1256.9|1257.3|1256.1|301
1633110300000|2021-10-01 17:45:00|1257.9|1256.7|1257.7|1256.5|1258.2|1257|1257.7|1256.5|152
1633110600000|2021-10-01 17:50:00|1258|1256.8|1256.7|1255.5|1258.2|1257|1256.6|1255.4|398
1633110900000|2021-10-01 17:55:00|1256.8|1255.6|1257.5|1256.3|1258.2|1257|1256.7|1255.5|493
1633111200000|2021-10-01 18:00:00|1257.6|1256.4|1256.5|1255.3|1257.9|1256.7|1256.5|1255.3|359
1633111500000|2021-10-01 18:05:00|1256.7|1255.5|1255.3|1254.1|1256.8|1255.6|1255.3|1254.1|995
1633111800000|2021-10-01 18:10:00|1255|1253.8|1255.1|1253.9|1256.5|1255.3|1254.5|1253.3|2816
1633112100000|2021-10-01 18:15:00|1255.3|1254.1|1256.4|1255.2|1256.4|1255.2|1254.4|1253.2|1503
1633305600000|2021-10-04 00:00:00|1252.4|1251.2|1250.3|1249.1|1252.7|1251.5|1249.9|1248.7|891
1633305900000|2021-10-04 00:05:00|1250.4|1249.2|1249.2|1248|1250.6|1249.4|1249|1247.8|377
1633306200000|2021-10-04 00:10:00|1249.1|1247.9|1250.1|1248.9|1250.3|1249.1|1249.1|1247.9|170
1633306500000|2021-10-04 00:15:00|1250.2|1249|1250.1|1248.9|1250.2|1249|1249.9|1248.7|91
1633306800000|2021-10-04 00:20:00|1250.2|1249|1249.8|1248.6|1250.5|1249.3|1249.8|1248.6|128
1633307100000|2021-10-04 00:25:00|1249.9|1248.7|1249.8|1248.6|1250.1|1248.9|1249.8|1248.6|58
1633307400000|2021-10-04 00:30:00|1249.7|1248.5|1249.6|1248.4|1249.8|1248.6|1249.3|1248.1|71
1633307700000|2021-10-04 00:35:00|1249.5|1248.3|1249.2|1248|1250|1248.8|1249.2|1248|66
1633308000000|2021-10-04 00:40:00|1249|1247.8|1249.1|1247.9|1249.5|1248.3|1248.9|1247.7|143
1633308300000|2021-10-04 00:45:00|1248.9|1247.7|1248.2|1247|1249.2|1248|1247.7|1246.5|566
1633308600000|2021-10-04 00:50:00|1247.9|1246.7|1247.4|1246.2|1248.1|1246.9|1247.1|1245.9|261
1633308900000|2021-10-04 00:55:00|1247.6|1246.4|1247.2|1246|1247.6|1246.4|1246.9|1245.7|85
1633309200000|2021-10-04 01:00:00|1247.1|1245.9|1246.6|1245.4|1247.2|1246|1246.3|1245.1|353
1633309500000|2021-10-04 01:05:00|1246.5|1245.3|1246.4|1245.2|1246.6|1245.4|1246.2|1245|159
1633309800000|2021-10-04 01:10:00|1246.2|1245|1246.1|1244.9|1246.3|1245.1|1246.1|1244.9|38
1633310100000|2021-10-04 01:15:00|1246.2|1245|1244.6|1243.4|1246.3|1245.1|1244.5|1243.3|556
1633310400000|2021-10-04 01:20:00|1244.5|1243.3|1244.2|1243|1244.6|1243.4|1243.9|1242.7|408
1633310700000|2021-10-04 01:25:00|1244.3|1243.1|1245|1243.8|1245.3|1244.1|1244.1|1242.9|185
1633311000000|2021-10-04 01:30:00|1244.9|1243.7|1244.5|1243.3|1244.9|1243.7|1244.3|1243.1|77
1633311300000|2021-10-04 01:35:00|1244.7|1243.5|1244.7|1243.5|1244.9|1243.7|1244.5|1243.3|81
1633311600000|2021-10-04 01:40:00|1244.6|1243.4|1244.5|1243.3|1244.8|1243.6|1244.5|1243.3|61
1633311900000|2021-10-04 01:45:00|1244.8|1243.6|1244.9|1243.7|1245|1243.8|1244.5|1243.3|69
1633312200000|2021-10-04 01:50:00|1244.8|1243.6|1244.4|1243.2|1245|1243.8|1244.4|1243.2|109
1633312500000|2021-10-04 01:55:00|1244.3|1243.1|1245|1243.8|1245.2|1244|1244.2|1243|208
1633312800000|2021-10-04 02:00:00|1245.2|1244|1245.7|1244.5|1245.9|1244.7|1244.9|1243.7|87
1633313100000|2021-10-04 02:05:00|1245.8|1244.6|1245.4|1244.2|1245.8|1244.6|1245.4|1244.2|77
1633313400000|2021-10-04 02:10:00|1245.5|1244.3|1245.8|1244.6|1245.9|1244.7|1245.4|1244.2|46
1633313700000|2021-10-04 02:15:00|1245.7|1244.5|1245.5|1244.3|1245.9|1244.7|1245.4|1244.2|18
1633314000000|2021-10-04 02:20:00|1245.6|1244.4|1245.5|1244.3|1245.6|1244.4|1245.5|1244.3|12
1633314300000|2021-10-04 02:25:00|1245.8|1244.6|1245.8|1244.6|1245.8|1244.6|1245.8|1244.6|26
1633314600000|2021-10-04 02:30:00|1245.9|1244.7|1245.7|1244.5|1246|1244.8|1245.7|1244.5|14
1633314900000|2021-10-04 02:35:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.2|1244|33
1633315200000|2021-10-04 02:40:00|1245.9|1244.7|1245.9|1244.7|1246|1244.8|1245.5|1244.3|19
1633315500000|2021-10-04 02:45:00|1245.8|1244.6|1245.9|1244.7|1246|1244.8|1245.7|1244.5|37
1633315800000|2021-10-04 02:50:00|1245.8|1244.6|1245.7|1244.5|1246|1244.8|1245.6|1244.4|33
1633316100000|2021-10-04 02:55:00|1245.9|1244.7|1245.7|1244.5|1245.9|1244.7|1245.5|1244.3|15
1633316400000|2021-10-04 03:00:00|1245.5|1244.3|1245.5|1244.3|1245.5|1244.3|1245.3|1244.1|79
1633316700000|2021-10-04 03:05:00|1245.4|1244.2|1245.4|1244.2|1245.5|1244.3|1245.2|1244|29
1633317000000|2021-10-04 03:10:00|1245.3|1244.1|1244.8|1243.6|1245.3|1244.1|1244.8|1243.6|21
1633317300000|2021-10-04 03:15:00|1245|1243.8|1245.3|1244.1|1245.4|1244.2|1244.9|1243.7|51
1633317600000|2021-10-04 03:20:00|1245.2|1244|1245.4|1244.2|1245.4|1244.2|1245.1|1243.9|12
1633317900000|2021-10-04 03:25:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.5|1244.3|26
1633318200000|2021-10-04 03:30:00|1245.5|1244.3|1245.8|1244.6|1245.8|1244.6|1245.5|1244.3|16
1633318500000|2021-10-04 03:35:00|1245.7|1244.5|1245.7|1244.5|1245.8|1244.6|1245.6|1244.4|18
1633318800000|2021-10-04 03:40:00|1245.8|1244.6|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|15
1633319100000|2021-10-04 03:45:00|1245.6|1244.4|1245.5|1244.3|1245.6|1244.4|1245.5|1244.3|5
1633319400000|2021-10-04 03:50:00|||||||||3
1633319700000|2021-10-04 03:55:00|1245.4|1244.2|1245.4|1244.2|1245.4|1244.2|1245.4|1244.2|4
1633320000000|2021-10-04 04:00:00|1245.1|1243.9|1245.3|1244.1|1245.5|1244.3|1245.1|1243.9|50
1633320300000|2021-10-04 04:05:00|1245.2|1244|1245.1|1243.9|1245.3|1244.1|1245.1|1243.9|9
1633320600000|2021-10-04 04:10:00|1245.3|1244.1|1245.3|1244.1|1245.4|1244.2|1245.3|1244.1|8
1633320900000|2021-10-04 04:15:00|1245.2|1244|1245.5|1244.3|1245.6|1244.4|1245.2|1244|31
1633321200000|2021-10-04 04:20:00|1245.4|1244.2|1245.5|1244.3|1245.6|1244.4|1245.3|1244.1|30
1633321500000|2021-10-04 04:25:00|1245.4|1244.2|1245.3|1244.1|1245.4|1244.2|1245.3|1244.1|2
1633321800000|2021-10-04 04:30:00|1245.4|1244.2|1246|1244.8|1246|1244.8|1245.4|1244.2|44
1633322100000|2021-10-04 04:35:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.9|1244.7|13
1633322400000|2021-10-04 04:40:00|||||||||6
1633322700000|2021-10-04 04:45:00|1246.1|1244.9|1246.3|1245.1|1246.3|1245.1|1246.1|1244.9|16
1633323000000|2021-10-04 04:50:00|1246.2|1245|1246.1|1244.9|1246.3|1245.1|1246.1|1244.9|12
1633323300000|2021-10-04 04:55:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.9|1244.7|19
1633323600000|2021-10-04 05:00:00|1246.1|1244.9|1246|1244.8|1246.5|1245.3|1246|1244.8|47
1633323900000|2021-10-04 05:05:00|1245.9|1244.7|1246.1|1244.9|1246.1|1244.9|1245.9|1244.7|3
1633324200000|2021-10-04 05:10:00|1246|1244.8|1246.1|1244.9|1246.1|1244.9|1246|1244.8|6
1633324500000|2021-10-04 05:15:00|1246|1244.8|1246|1244.8|1246.3|1245.1|1246|1244.8|15
1633324800000|2021-10-04 05:20:00|1246.1|1244.9|1246|1244.8|1246.3|1245.1|1246|1244.8|27
1633325100000|2021-10-04 05:25:00|1246.1|1244.9|1246|1244.8|1246.1|1244.9|1246|1244.8|15
1633325400000|2021-10-04 05:30:00|1245.8|1244.6|1245.3|1244.1|1245.9|1244.7|1245.3|1244.1|53
1633325700000|2021-10-04 05:35:00|1245.4|1244.2|1245.7|1244.5|1245.7|1244.5|1245.3|1244.1|23
1633326000000|2021-10-04 05:40:00|1245.6|1244.4|1245.6|1244.4|1245.6|1244.4|1245.5|1244.3|9
1633326300000|2021-10-04 05:45:00|1245.8|1244.6|1245.8|1244.6|1245.9|1244.7|1245.6|1244.4|19
1633326600000|2021-10-04 05:50:00|1246|1244.8|1246.5|1245.3|1246.5|1245.3|1245.9|1244.7|41
1633326900000|2021-10-04 05:55:00|1246.4|1245.2|1246.3|1245.1|1246.5|1245.3|1246.3|1245.1|27
1633327200000|2021-10-04 06:00:00|1246.4|1245.2|1246|1244.8|1246.5|1245.3|1245.8|1244.6|71
1633327500000|2021-10-04 06:05:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.8|1244.6|13
1633327800000|2021-10-04 06:10:00|1245.9|1244.7|1246|1244.8|1246.1|1244.9|1245.8|1244.6|12
1633328100000|2021-10-04 06:15:00|1245.8|1244.6|1245.6|1244.4|1245.9|1244.7|1245.5|1244.3|42
1633328400000|2021-10-04 06:20:00|1245.5|1244.3|1245.5|1244.3|1245.9|1244.7|1245.5|1244.3|55
1633328700000|2021-10-04 06:25:00|1245.6|1244.4|1246|1244.8|1246|1244.8|1245.5|1244.3|26
1633329000000|2021-10-04 06:30:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.5|1244.3|25
1633329300000|2021-10-04 06:35:00|1245.7|1244.5|1245.8|1244.6|1245.8|1244.6|1245.5|1244.3|14
1633329600000|2021-10-04 06:40:00|1245.7|1244.5|1245.8|1244.6|1245.8|1244.6|1245.7|1244.5|3
1633329900000|2021-10-04 06:45:00|1245.5|1244.3|1245.3|1244.1|1245.6|1244.4|1245.2|1244|15
1633330200000|2021-10-04 06:50:00|1245.1|1243.9|1245|1243.8|1245.5|1244.3|1245|1243.8|19
1633330500000|2021-10-04 06:55:00|1245.1|1243.9|1245.3|1244.1|1245.3|1244.1|1245|1243.8|9
1633330800000|2021-10-04 07:00:00|1245.1|1243.9|1244.8|1243.6|1245.1|1243.9|1244.3|1243.1|40
1633331100000|2021-10-04 07:05:00|1244.9|1243.7|1245|1243.8|1245.3|1244.1|1244.5|1243.3|48
1633331400000|2021-10-04 07:10:00|1245.2|1244|1245.6|1244.4|1246|1244.8|1245.2|1244|37
1633331700000|2021-10-04 07:15:00|1245.5|1244.3|1245.5|1244.3|1246.3|1245.1|1245.3|1244.1|212
1633332000000|2021-10-04 07:20:00|1245.6|1244.4|1246|1244.8|1246.3|1245.1|1245.6|1244.4|52
1633332300000|2021-10-04 07:25:00|1246.1|1244.9|1246|1244.8|1246.4|1245.2|1246|1244.8|55
1633332600000|2021-10-04 07:30:00|1246.1|1244.9|1245.3|1244.1|1246.1|1244.9|1245|1243.8|41
1633332900000|2021-10-04 07:35:00|1245|1243.8|1245.5|1244.3|1245.6|1244.4|1245|1243.8|24
1633333200000|2021-10-04 07:40:00|1245.4|1244.2|1245.5|1244.3|1245.8|1244.6|1245.3|1244.1|28
1633333500000|2021-10-04 07:45:00|1245.3|1244.1|1246.3|1245.1|1246.5|1245.3|1245.3|1244.1|92
1633333800000|2021-10-04 07:50:00|1246.4|1245.2|1246.3|1245.1|1246.5|1245.3|1245.9|1244.7|37
1633334100000|2021-10-04 07:55:00|1246.4|1245.2|1246.5|1245.3|1246.7|1245.5|1246.3|1245.1|37
1633334400000|2021-10-04 08:00:00|1246.4|1245.2|1247.5|1246.3|1247.9|1246.7|1246.4|1245.2|161
1633334700000|2021-10-04 08:05:00|1247.6|1246.4|1247.4|1246.2|1248.2|1247|1247.3|1246.1|122
1633335000000|2021-10-04 08:10:00|1247.3|1246.1|1247.8|1246.6|1247.8|1246.6|1247|1245.8|26
1633335300000|2021-10-04 08:15:00|1247.7|1246.5|1247.4|1246.2|1248|1246.8|1247.3|1246.1|30
1633335600000|2021-10-04 08:20:00|1247.7|1246.5|1247.5|1246.3|1247.9|1246.7|1247.4|1246.2|31
1633335900000|2021-10-04 08:25:00|1247.7|1246.5|1247.8|1246.6|1248|1246.8|1247.3|1246.1|38
1633336200000|2021-10-04 08:30:00|1248|1246.8|1247.4|1246.2|1248|1246.8|1247|1245.8|25
1633336500000|2021-10-04 08:35:00|1247.3|1246.1|1247.3|1246.1|1247.7|1246.5|1247.2|1246|9
1633336800000|2021-10-04 08:40:00|1247.2|1246|1246.8|1245.6|1247.2|1246|1246.8|1245.6|48
1633337100000|2021-10-04 08:45:00|1246.6|1245.4|1246.8|1245.6|1247.3|1246.1|1246.4|1245.2|39
1633337400000|2021-10-04 08:50:00|1246.7|1245.5|1247.3|1246.1|1247.5|1246.3|1246.7|1245.5|51
1633337700000|2021-10-04 08:55:00|1247.2|1246|1246.6|1245.4|1247.2|1246|1246.5|1245.3|20
1633338000000|2021-10-04 09:00:00|1246.8|1245.6|1247|1245.8|1247.4|1246.2|1246.3|1245.1|122
1633338300000|2021-10-04 09:05:00|1247.1|1245.9|1246.3|1245.1|1247.4|1246.2|1246.3|1245.1|71
1633338600000|2021-10-04 09:10:00|1246.1|1244.9|1246|1244.8|1246.4|1245.2|1245.9|1244.7|88
1633338900000|2021-10-04 09:15:00|1246.1|1244.9|1246.3|1245.1|1246.7|1245.5|1246|1244.8|23
1633339200000|2021-10-04 09:20:00|1246.5|1245.3|1245.5|1244.3|1246.5|1245.3|1245.5|1244.3|92
1633339500000|2021-10-04 09:25:00|1245.6|1244.4|1246|1244.8|1246|1244.8|1245.6|1244.4|6
1633339800000|2021-10-04 09:30:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.5|1244.3|33
1633340100000|2021-10-04 09:35:00|1245.9|1244.7|1245.8|1244.6|1245.9|1244.7|1245.8|1244.6|17
1633340400000|2021-10-04 09:40:00|1245.9|1244.7|1246|1244.8|1246.4|1245.2|1245.3|1244.1|51
1633340700000|2021-10-04 09:45:00|1245.8|1244.6|1245.5|1244.3|1246|1244.8|1245.2|1244|122
1633341000000|2021-10-04 09:50:00|1245.4|1244.2|1245.3|1244.1|1245.7|1244.5|1245.3|1244.1|12
1633341300000|2021-10-04 09:55:00|1245.4|1244.2|1245.5|1244.3|1245.5|1244.3|1245|1243.8|91
1633341600000|2021-10-04 10:00:00|1245.4|1244.2|1246|1244.8|1246.2|1245|1245.4|1244.2|14
1633341900000|2021-10-04 10:05:00|1246.2|1245|1245.9|1244.7|1246.2|1245|1245.4|1244.2|31
1633342200000|2021-10-04 10:10:00|1245.8|1244.6|1246.3|1245.1|1246.3|1245.1|1245.8|1244.6|32
1633342500000|2021-10-04 10:15:00|1246.4|1245.2|1246.8|1245.6|1246.9|1245.7|1246.4|1245.2|44
1633342800000|2021-10-04 10:20:00|1246.7|1245.5|1246.8|1245.6|1246.9|1245.7|1246.5|1245.3|12
1633343100000|2021-10-04 10:25:00|1246.7|1245.5|1247|1245.8|1247|1245.8|1246.3|1245.1|26
1633343400000|2021-10-04 10:30:00|1246.9|1245.7|1246.4|1245.2|1247.1|1245.9|1246.4|1245.2|7
1633343700000|2021-10-04 10:35:00|1246.5|1245.3|1246.3|1245.1|1246.5|1245.3|1246.2|1245|26
1633344000000|2021-10-04 10:40:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246.2|1245|11
1633344300000|2021-10-04 10:45:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.2|1245|12
1633344600000|2021-10-04 10:50:00|1246.5|1245.3|1247.2|1246|1247.2|1246|1246.5|1245.3|94
1633344900000|2021-10-04 10:55:00|1246.9|1245.7|1246.9|1245.7|1247.3|1246.1|1246.7|1245.5|24
1633345200000|2021-10-04 11:00:00|1247|1245.8|1246.5|1245.3|1247.3|1246.1|1246.4|1245.2|47
1633345500000|2021-10-04 11:05:00|1246.4|1245.2|1246.3|1245.1|1246.4|1245.2|1245.9|1244.7|152
1633345800000|2021-10-04 11:10:00|1246.2|1245|1246.6|1245.4|1246.7|1245.5|1246.1|1244.9|25
1633346100000|2021-10-04 11:15:00|1246.4|1245.2|1246.2|1245|1246.5|1245.3|1246.1|1244.9|13
1633346400000|2021-10-04 11:20:00|1246.3|1245.1|1246.3|1245.1|1246.6|1245.4|1246.3|1245.1|35
1633346700000|2021-10-04 11:25:00|1246.4|1245.2|1246.5|1245.3|1246.7|1245.5|1246.1|1244.9|70
1633347000000|2021-10-04 11:30:00|1246.7|1245.5|1247.4|1246.2|1247.6|1246.4|1246.5|1245.3|83
1633347300000|2021-10-04 11:35:00|1247.6|1246.4|1247.6|1246.4|1247.7|1246.5|1247.2|1246|102
1633347600000|2021-10-04 11:40:00|1247.7|1246.5|1247.5|1246.3|1247.7|1246.5|1247.2|1246|57
1633347900000|2021-10-04 11:45:00|1247.4|1246.2|1247.3|1246.1|1247.7|1246.5|1246.9|1245.7|89
1633348200000|2021-10-04 11:50:00|1247.2|1246|1247.5|1246.3|1247.7|1246.5|1247.2|1246|111
1633348500000|2021-10-04 11:55:00|1247.6|1246.4|1247.6|1246.4|1247.7|1246.5|1247.4|1246.2|108
1633348800000|2021-10-04 12:00:00|1247.7|1246.5|1245.9|1244.7|1247.9|1246.7|1245.7|1244.5|179
1633349100000|2021-10-04 12:05:00|1246|1244.8|1246.5|1245.3|1246.5|1245.3|1244.8|1243.6|213
1633349400000|2021-10-04 12:10:00|1246.6|1245.4|1247|1245.8|1247.3|1246.1|1246.3|1245.1|602
1633349700000|2021-10-04 12:15:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1245.6|1244.4|200
1633350000000|2021-10-04 12:20:00|1246.2|1245|1245.8|1244.6|1246.3|1245.1|1245.3|1244.1|92
1633350300000|2021-10-04 12:25:00|1245.9|1244.7|1246.6|1245.4|1246.7|1245.5|1245.6|1244.4|174
1633350600000|2021-10-04 12:30:00|1246.4|1245.2|1245.6|1244.4|1246.4|1245.2|1245.2|1244|287
1633350900000|2021-10-04 12:35:00|1245.9|1244.7|1247|1245.8|1247.6|1246.4|1245.6|1244.4|176
1633351200000|2021-10-04 12:40:00|1247.1|1245.9|1247.8|1246.6|1247.9|1246.7|1246.9|1245.7|162
1633354200000|2021-10-04 13:30:00|1248.7|1247.5|1249.4|1248.2|1250.8|1249.6|1247.1|1245.9|2426
1633354500000|2021-10-04 13:35:00|1249.3|1248.1|1249|1247.8|1249.8|1248.6|1247.7|1246.5|1641
1633354800000|2021-10-04 13:40:00|1248.9|1247.7|1251.2|1250|1251.2|1250|1248.6|1247.4|1659
1633355100000|2021-10-04 13:45:00|1251|1249.8|1254.4|1253.2|1255.3|1254.1|1251|1249.8|1945
1633355400000|2021-10-04 13:50:00|1254.3|1253.1|1253.5|1252.3|1254.3|1253.1|1252.7|1251.5|1017
1633355700000|2021-10-04 13:55:00|1253.6|1252.4|1256.1|1254.9|1256.4|1255.2|1253.6|1252.4|1117
1633356000000|2021-10-04 14:00:00|1256|1254.8|1253.8|1252.6|1256.4|1255.2|1253|1251.8|1180
1633356300000|2021-10-04 14:05:00|1253.9|1252.7|1254.1|1252.9|1255.2|1254|1252.7|1251.5|1008
1633356600000|2021-10-04 14:10:00|1254.2|1253|1253.1|1251.9|1254.2|1253|1252.1|1250.9|1056
1633356900000|2021-10-04 14:15:00|1253|1251.8|1251.4|1250.2|1253.6|1252.4|1251.4|1250.2|901
1633357200000|2021-10-04 14:20:00|1251.5|1250.3|1251.7|1250.5|1252.8|1251.6|1251|1249.8|626
1633357500000|2021-10-04 14:25:00|1251.8|1250.6|1251.9|1250.7|1252.5|1251.3|1250.9|1249.7|1081
1633357800000|2021-10-04 14:30:00|1252|1250.8|1251.9|1250.7|1252.4|1251.2|1251.7|1250.5|497
1633358100000|2021-10-04 14:35:00|1251.7|1250.5|1252.3|1251.1|1253.2|1252|1251|1249.8|713
1633358400000|2021-10-04 14:40:00|1252.2|1251|1253.4|1252.2|1253.7|1252.5|1251.7|1250.5|424
1633358700000|2021-10-04 14:45:00|1253.6|1252.4|1251.8|1250.6|1253.7|1252.5|1251.7|1250.5|419
1633359000000|2021-10-04 14:50:00|1251.9|1250.7|1252.1|1250.9|1253.6|1252.4|1251.4|1250.2|371
1633359300000|2021-10-04 14:55:00|1252|1250.8|1252.7|1251.5|1253.2|1252|1251.5|1250.3|381
1633359600000|2021-10-04 15:00:00|1252.3|1251.1|1250.2|1249|1252.4|1251.2|1250.2|1249|464
1633359900000|2021-10-04 15:05:00|1249.9|1248.7|1250.4|1249.2|1251|1249.8|1249.9|1248.7|526
1633360200000|2021-10-04 15:10:00|1250.3|1249.1|1250.6|1249.4|1250.7|1249.5|1249.7|1248.5|639
1633360500000|2021-10-04 15:15:00|1250.7|1249.5|1249.3|1248.1|1250.9|1249.7|1249.1|1247.9|1323
1633360800000|2021-10-04 15:20:00|1249.4|1248.2|1249.3|1248.1|1249.8|1248.6|1248.6|1247.4|675
1633361100000|2021-10-04 15:25:00|1249.1|1247.9|1246.9|1245.7|1249.2|1248|1246.7|1245.5|1107
1633361400000|2021-10-04 15:30:00|1247|1245.8|1247.5|1246.3|1247.8|1246.6|1246.9|1245.7|1086
1633361700000|2021-10-04 15:35:00|1247.6|1246.4|1247.4|1246.2|1247.9|1246.7|1247.1|1245.9|498
1633362000000|2021-10-04 15:40:00|1247.3|1246.1|1245.5|1244.3|1247.6|1246.4|1245|1243.8|1101
1633362300000|2021-10-04 15:45:00|1245.4|1244.2|1246.5|1245.3|1247.5|1246.3|1245.4|1244.2|678
1633362600000|2021-10-04 15:50:00|1246.4|1245.2|1247.7|1246.5|1247.8|1246.6|1246.2|1245|451
1633362900000|2021-10-04 15:55:00|1247.9|1246.7|1247.8|1246.6|1248.2|1247|1247.2|1246|329
1633363200000|2021-10-04 16:00:00|1247.9|1246.7|1247.3|1246.1|1247.9|1246.7|1247.3|1246.1|340
1633363500000|2021-10-04 16:05:00|1247.2|1246|1247.8|1246.6|1247.9|1246.7|1247.2|1246|264
1633363800000|2021-10-04 16:10:00|1247.9|1246.7|1248.6|1247.4|1248.6|1247.4|1247.1|1245.9|361
1633364100000|2021-10-04 16:15:00|1248.5|1247.3|1248.2|1247|1249.1|1247.9|1248.2|1247|249
1633364400000|2021-10-04 16:20:00|1248.1|1246.9|1247.7|1246.5|1248.6|1247.4|1247.1|1245.9|279
1633364700000|2021-10-04 16:25:00|1247.8|1246.6|1247.9|1246.7|1248.1|1246.9|1247.6|1246.4|169
1633365000000|2021-10-04 16:30:00|1248|1246.8|1247.1|1245.9|1248|1246.8|1246.6|1245.4|322
1633365300000|2021-10-04 16:35:00|1247.4|1246.2|1246.9|1245.7|1247.4|1246.2|1246.8|1245.6|211
1633365600000|2021-10-04 16:40:00|1247|1245.8|1246.4|1245.2|1247.1|1245.9|1246.3|1245.1|231
1633365900000|2021-10-04 16:45:00|1246.3|1245.1|1246.9|1245.7|1246.9|1245.7|1246.1|1244.9|833
1633366200000|2021-10-04 16:50:00|1246.8|1245.6|1246|1244.8|1247.1|1245.9|1245.9|1244.7|451
1633366500000|2021-10-04 16:55:00|1246.1|1244.9|1245.4|1244.2|1246.1|1244.9|1245.2|1244|511
1633366800000|2021-10-04 17:00:00|1245.5|1244.3|1247.2|1246|1247.2|1246|1245.4|1244.2|442
1633367100000|2021-10-04 17:05:00|1247.1|1245.9|1246.3|1245.1|1247.1|1245.9|1246.2|1245|254
1633367400000|2021-10-04 17:10:00|1246.2|1245|1246.9|1245.7|1247.7|1246.5|1246.2|1245|341
1633367700000|2021-10-04 17:15:00|1247|1245.8|1246.5|1245.3|1247|1245.8|1246.2|1245|199
1633368000000|2021-10-04 17:20:00|1246.4|1245.2|1245.9|1244.7|1246.4|1245.2|1245.6|1244.4|451
1633368300000|2021-10-04 17:25:00|1246|1244.8|1244.9|1243.7|1246.1|1244.9|1244.8|1243.6|243
1633368600000|2021-10-04 17:30:00|1245|1243.8|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|605
1633368900000|2021-10-04 17:35:00|1245|1243.8|1245.1|1243.9|1245.3|1244.1|1244.4|1243.2|339
1633369200000|2021-10-04 17:40:00|1245.2|1244|1244.9|1243.7|1245.7|1244.5|1244.9|1243.7|502
1633369500000|2021-10-04 17:45:00|1245.1|1243.9|1245.2|1244|1245.5|1244.3|1244.9|1243.7|262
1633369800000|2021-10-04 17:50:00|1245|1243.8|1245.1|1243.9|1245.7|1244.5|1244.9|1243.7|279
1633370100000|2021-10-04 17:55:00|1245|1243.8|1244.8|1243.6|1245.4|1244.2|1244.3|1243.1|386
1633370400000|2021-10-04 18:00:00|1244.7|1243.5|1244.9|1243.7|1245|1243.8|1244.2|1243|601
1633370700000|2021-10-04 18:05:00|1244.8|1243.6|1246.4|1245.2|1246.8|1245.6|1244.8|1243.6|677
1633371000000|2021-10-04 18:10:00|1246.2|1245|1244.9|1243.7|1246.8|1245.6|1244.4|1243.2|2845
1633371300000|2021-10-04 18:15:00|1245|1243.8|1244.4|1243.2|1245.3|1244.1|1244.2|1243|1078
1633392000000|2021-10-05 00:00:00|1242.9|1241.7|1243.4|1242.2|1244.3|1243.1|1242.3|1241.1|624
1633392300000|2021-10-05 00:05:00|1243.5|1242.3|1243.8|1242.6|1244.1|1242.9|1243.4|1242.2|103
1633392600000|2021-10-05 00:10:00|1244|1242.8|1244.1|1242.9|1244.1|1242.9|1243.6|1242.4|34
1633392900000|2021-10-05 00:15:00|1244|1242.8|1243.6|1242.4|1244|1242.8|1243.5|1242.3|58
1633393200000|2021-10-05 00:20:00|1243.5|1242.3|1242.6|1241.4|1243.7|1242.5|1242.6|1241.4|148
1633393500000|2021-10-05 00:25:00|1242.5|1241.3|1242.4|1241.2|1242.8|1241.6|1242.3|1241.1|229
1633393800000|2021-10-05 00:30:00|1242.3|1241.1|1241.6|1240.4|1242.5|1241.3|1241.6|1240.4|80
1633394100000|2021-10-05 00:35:00|1241.7|1240.5|1241.6|1240.4|1241.9|1240.7|1241.6|1240.4|20
1633394400000|2021-10-05 00:40:00|1241.5|1240.3|1241.2|1240|1241.5|1240.3|1241.1|1239.9|49
1633394700000|2021-10-05 00:45:00|1241.3|1240.1|1241.3|1240.1|1241.5|1240.3|1240.9|1239.7|74
1633395000000|2021-10-05 00:50:00|1241.4|1240.2|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|29
1633395300000|2021-10-05 00:55:00|1241.3|1240.1|1241.3|1240.1|1241.4|1240.2|1241.1|1239.9|23
1633395600000|2021-10-05 01:00:00|1241.4|1240.2|1241.3|1240.1|1241.8|1240.6|1241.3|1240.1|29
1633395900000|2021-10-05 01:05:00|1241.5|1240.3|1241.4|1240.2|1241.5|1240.3|1241.3|1240.1|22
1633396200000|2021-10-05 01:10:00|1241.3|1240.1|1241.8|1240.6|1241.8|1240.6|1241.3|1240.1|9
1633396500000|2021-10-05 01:15:00|1241.6|1240.4|1241.3|1240.1|1241.7|1240.5|1241.2|1240|41
1633396800000|2021-10-05 01:20:00|||||||||44
1633397100000|2021-10-05 01:25:00|||||||||22
1633397400000|2021-10-05 01:30:00|1241.1|1239.9|1240.7|1239.5|1241.1|1239.9|1240.7|1239.5|27
1633397700000|2021-10-05 01:35:00|1240.8|1239.6|1240.9|1239.7|1241.1|1239.9|1240.7|1239.5|15
1633398000000|2021-10-05 01:40:00|1241.2|1240|1240.9|1239.7|1241.2|1240|1240.9|1239.7|31
1633398300000|2021-10-05 01:45:00|1241|1239.8|1241|1239.8|1241.2|1240|1241|1239.8|26
1633398600000|2021-10-05 01:50:00|1240.9|1239.7|1241|1239.8|1241.4|1240.2|1240.9|1239.7|18
1633398900000|2021-10-05 01:55:00|1241.2|1240|1240.9|1239.7|1241.2|1240|1240.7|1239.5|21
1633399200000|2021-10-05 02:00:00|1240.8|1239.6|1240.5|1239.3|1240.8|1239.6|1240.4|1239.2|40
1633399500000|2021-10-05 02:05:00|1240.6|1239.4|1240.9|1239.7|1241.3|1240.1|1240.4|1239.2|76
1633399800000|2021-10-05 02:10:00|1240.8|1239.6|1240.7|1239.5|1240.9|1239.7|1240.6|1239.4|13
1633400100000|2021-10-05 02:15:00|1240.6|1239.4|1240.4|1239.2|1240.9|1239.7|1240.4|1239.2|35
1633400400000|2021-10-05 02:20:00|1240.5|1239.3|1240.4|1239.2|1240.6|1239.4|1240.3|1239.1|112
1633400700000|2021-10-05 02:25:00|1240.3|1239.1|1240.6|1239.4|1240.6|1239.4|1240.3|1239.1|31
1633401000000|2021-10-05 02:30:00|1240.8|1239.6|1240.6|1239.4|1240.8|1239.6|1240.3|1239.1|30
1633401300000|2021-10-05 02:35:00|1240.7|1239.5|1240.8|1239.6|1241.1|1239.9|1240.6|1239.4|58
1633401600000|2021-10-05 02:40:00|1240.9|1239.7|1241.1|1239.9|1241.2|1240|1240.8|1239.6|38
1633401900000|2021-10-05 02:45:00|1241.2|1240|1241.2|1240|1241.2|1240|1241.2|1240|5
1633402200000|2021-10-05 02:50:00|1241.4|1240.2|1241.2|1240|1241.4|1240.2|1241.2|1240|13
1633402500000|2021-10-05 02:55:00|1241.3|1240.1|1241.1|1239.9|1241.4|1240.2|1240.9|1239.7|17
1633402800000|2021-10-05 03:00:00|1241|1239.8|1240.8|1239.6|1241.2|1240|1240.8|1239.6|22
1633403100000|2021-10-05 03:05:00|1240.9|1239.7|1240.9|1239.7|1240.9|1239.7|1240.8|1239.6|22
1633403400000|2021-10-05 03:10:00|1240.8|1239.6|1240.9|1239.7|1241.1|1239.9|1240.8|1239.6|34
1633403700000|2021-10-05 03:15:00|1240.8|1239.6|1240.9|1239.7|1240.9|1239.7|1240.8|1239.6|8
1633404000000|2021-10-05 03:20:00|1240.8|1239.6|1241.1|1239.9|1241.1|1239.9|1240.8|1239.6|37
1633404300000|2021-10-05 03:25:00|1241|1239.8|1241.2|1240|1241.2|1240|1241|1239.8|12
1633404600000|2021-10-05 03:30:00|1241.3|1240.1|1241.8|1240.6|1242.2|1241|1241.2|1240|131
1633404900000|2021-10-05 03:35:00|1241.9|1240.7|1242.6|1241.4|1242.7|1241.5|1241.8|1240.6|100
1633405200000|2021-10-05 03:40:00|1242.7|1241.5|1242.4|1241.2|1242.7|1241.5|1242.2|1241|32
1633405500000|2021-10-05 03:45:00|1242.3|1241.1|1242.3|1241.1|1242.6|1241.4|1242.2|1241|18
1633405800000|2021-10-05 03:50:00|1242.7|1241.5|1242.8|1241.6|1242.8|1241.6|1242.6|1241.4|16
1633406100000|2021-10-05 03:55:00|1242.6|1241.4|1242.7|1241.5|1242.7|1241.5|1242.4|1241.2|14
1633406400000|2021-10-05 04:00:00|1242.6|1241.4|1242.4|1241.2|1242.6|1241.4|1242.4|1241.2|6
1633406700000|2021-10-05 04:05:00|1242.5|1241.3|1242.1|1240.9|1242.5|1241.3|1242.1|1240.9|38
1633407000000|2021-10-05 04:10:00|1242|1240.8|1242.2|1241|1242.2|1241|1242|1240.8|6
1633407300000|2021-10-05 04:15:00|1242.1|1240.9|1242.1|1240.9|1242.2|1241|1241.8|1240.6|5
1633407600000|2021-10-05 04:20:00|1242|1240.8|1241.9|1240.7|1242.1|1240.9|1241.8|1240.6|8
1633407900000|2021-10-05 04:25:00|1241.8|1240.6|1241.9|1240.7|1241.9|1240.7|1241.8|1240.6|4
1633408200000|2021-10-05 04:30:00|1241.8|1240.6|1241.7|1240.5|1241.8|1240.6|1241.6|1240.4|13
1633408500000|2021-10-05 04:35:00|1241.8|1240.6|1242.1|1240.9|1242.1|1240.9|1241.8|1240.6|18
1633408800000|2021-10-05 04:40:00|1242|1240.8|1241.8|1240.6|1242.1|1240.9|1241.8|1240.6|5
1633409100000|2021-10-05 04:45:00|1241.7|1240.5|1241.8|1240.6|1241.9|1240.7|1241.7|1240.5|8
1633409400000|2021-10-05 04:50:00|1241.9|1240.7|1241.9|1240.7|1241.9|1240.7|1241.8|1240.6|9
1633409700000|2021-10-05 04:55:00|1241.7|1240.5|1241.8|1240.6|1241.9|1240.7|1241.7|1240.5|4
1633410000000|2021-10-05 05:00:00|1241.7|1240.5|1241.7|1240.5|1241.8|1240.6|1241.7|1240.5|11
1633410300000|2021-10-05 05:05:00|1241.4|1240.2|1241.7|1240.5|1241.7|1240.5|1241.4|1240.2|14
1633410600000|2021-10-05 05:10:00|1241.8|1240.6|1241.8|1240.6|1241.8|1240.6|1241.6|1240.4|15
1633410900000|2021-10-05 05:15:00|1241.7|1240.5|1241.7|1240.5|1241.9|1240.7|1241.7|1240.5|17
1633411200000|2021-10-05 05:20:00|1241.6|1240.4|1241.7|1240.5|1241.8|1240.6|1241.4|1240.2|14
1633411500000|2021-10-05 05:25:00|1241.5|1240.3|1241.7|1240.5|1241.9|1240.7|1241.4|1240.2|12
1633411800000|2021-10-05 05:30:00|1241.8|1240.6|1241.2|1240|1241.8|1240.6|1241.2|1240|6
1633412100000|2021-10-05 05:35:00|1241.1|1239.9|1241.2|1240|1241.2|1240|1241.1|1239.9|14
1633412400000|2021-10-05 05:40:00|1241.1|1239.9|1241.3|1240.1|1241.3|1240.1|1240.8|1239.6|39
1633412700000|2021-10-05 05:45:00|1241.4|1240.2|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|21
1633413000000|2021-10-05 05:50:00|1241.3|1240.1|1241.4|1240.2|1241.6|1240.4|1241.3|1240.1|8
1633413300000|2021-10-05 05:55:00|1241.3|1240.1|1241.8|1240.6|1241.9|1240.7|1241.3|1240.1|18
1633413600000|2021-10-05 06:00:00|1241.9|1240.7|1241.6|1240.4|1242.3|1241.1|1241.6|1240.4|36
1633413900000|2021-10-05 06:05:00|1241.7|1240.5|1241.9|1240.7|1242.1|1240.9|1241.6|1240.4|20
1633414200000|2021-10-05 06:10:00|1241.8|1240.6|1242.1|1240.9|1242.1|1240.9|1241.7|1240.5|31
1633414500000|2021-10-05 06:15:00|1242|1240.8|1241.8|1240.6|1242.1|1240.9|1241.7|1240.5|22
1633414800000|2021-10-05 06:20:00|1241.9|1240.7|1242|1240.8|1242.1|1240.9|1241.8|1240.6|41
1633415100000|2021-10-05 06:25:00|1242.1|1240.9|1242.1|1240.9|1242.2|1241|1241.9|1240.7|24
1633415400000|2021-10-05 06:30:00|1242.3|1241.1|1242.1|1240.9|1242.3|1241.1|1242.1|1240.9|34
1633415700000|2021-10-05 06:35:00|1241.9|1240.7|1242.1|1240.9|1242.2|1241|1241.9|1240.7|18
1633416000000|2021-10-05 06:40:00|1242.2|1241|1242.3|1241.1|1242.6|1241.4|1242.2|1241|20
1633416300000|2021-10-05 06:45:00|1242.2|1241|1242.3|1241.1|1242.4|1241.2|1242.1|1240.9|20
1633416600000|2021-10-05 06:50:00|1242.4|1241.2|1242.6|1241.4|1242.7|1241.5|1242.3|1241.1|18
1633416900000|2021-10-05 06:55:00|1242.7|1241.5|1242.2|1241|1242.7|1241.5|1242.2|1241|14
1633417200000|2021-10-05 07:00:00|1242.1|1240.9|1242.3|1241.1|1242.4|1241.2|1241.8|1240.6|50
1633417500000|2021-10-05 07:05:00|1242.2|1241|1242.4|1241.2|1242.7|1241.5|1242.1|1240.9|46
1633417800000|2021-10-05 07:10:00|1242.7|1241.5|1242.9|1241.7|1243.4|1242.2|1242.7|1241.5|46
1633418100000|2021-10-05 07:15:00|1243.2|1242|1243.4|1242.2|1244.1|1242.9|1243.2|1242|72
1633418400000|2021-10-05 07:20:00|1243.6|1242.4|1243.7|1242.5|1243.9|1242.7|1243.4|1242.2|40
1633418700000|2021-10-05 07:25:00|1243.8|1242.6|1243.3|1242.1|1244|1242.8|1243.2|1242|25
1633419000000|2021-10-05 07:30:00|1243.4|1242.2|1242.9|1241.7|1243.4|1242.2|1242.7|1241.5|27
1633419300000|2021-10-05 07:35:00|1242.8|1241.6|1242.4|1241.2|1242.9|1241.7|1242.4|1241.2|35
1633419600000|2021-10-05 07:40:00|1242.6|1241.4|1242.4|1241.2|1242.6|1241.4|1242.2|1241|28
1633419900000|2021-10-05 07:45:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1242.2|1241|30
1633420200000|2021-10-05 07:50:00|1242.3|1241.1|1242.3|1241.1|1242.6|1241.4|1241.7|1240.5|65
1633420500000|2021-10-05 07:55:00|1242.4|1241.2|1242.3|1241.1|1242.4|1241.2|1242.2|1241|10
1633420800000|2021-10-05 08:00:00|1242.2|1241|1243.7|1242.5|1243.7|1242.5|1242.1|1240.9|36
1633421100000|2021-10-05 08:05:00|1243.6|1242.4|1243.8|1242.6|1244|1242.8|1243.6|1242.4|23
1633421400000|2021-10-05 08:10:00|1243.7|1242.5|1243.6|1242.4|1243.7|1242.5|1243.1|1241.9|29
1633421700000|2021-10-05 08:15:00|1243.7|1242.5|1243.2|1242|1243.8|1242.6|1243.2|1242|21
1633422000000|2021-10-05 08:20:00|1243.1|1241.9|1243.2|1242|1243.4|1242.2|1242.9|1241.7|42
1633422300000|2021-10-05 08:25:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1243.1|1241.9|37
1633422600000|2021-10-05 08:30:00|1243.4|1242.2|1243.1|1241.9|1243.8|1242.6|1243.1|1241.9|31
1633422900000|2021-10-05 08:35:00|1243.3|1242.1|1243.1|1241.9|1243.8|1242.6|1243.1|1241.9|22
1633423200000|2021-10-05 08:40:00|1243|1241.8|1242.6|1241.4|1243|1241.8|1242.6|1241.4|19
1633423500000|2021-10-05 08:45:00|1242.7|1241.5|1242.8|1241.6|1242.9|1241.7|1242.2|1241|20
1633423800000|2021-10-05 08:50:00|1242.7|1241.5|1243.4|1242.2|1243.4|1242.2|1242.7|1241.5|26
1633424100000|2021-10-05 08:55:00|1243.3|1242.1|1243.9|1242.7|1244|1242.8|1243.3|1242.1|35
1633424400000|2021-10-05 09:00:00|1243.8|1242.6|1244|1242.8|1244.1|1242.9|1243.7|1242.5|47
1633424700000|2021-10-05 09:05:00|1244.1|1242.9|1244.1|1242.9|1244.2|1243|1243.9|1242.7|70
1633425000000|2021-10-05 09:10:00|1244|1242.8|1244.5|1243.3|1244.6|1243.4|1243.8|1242.6|83
1633425300000|2021-10-05 09:15:00|1244.4|1243.2|1244.6|1243.4|1244.7|1243.5|1244.4|1243.2|42
1633425600000|2021-10-05 09:20:00|1244.7|1243.5|1244.3|1243.1|1244.7|1243.5|1244.1|1242.9|56
1633425900000|2021-10-05 09:25:00|1244.4|1243.2|1244.3|1243.1|1244.4|1243.2|1244.1|1242.9|54
1633426200000|2021-10-05 09:30:00|1244.2|1243|1244.7|1243.5|1244.7|1243.5|1243.3|1242.1|117
1633426500000|2021-10-05 09:35:00|1244.6|1243.4|1244.9|1243.7|1244.9|1243.7|1244.4|1243.2|47
1633426800000|2021-10-05 09:40:00|1244.8|1243.6|1245.2|1244|1245.2|1244|1244.8|1243.6|112
1633427100000|2021-10-05 09:45:00|1245.4|1244.2|1244.9|1243.7|1245.4|1244.2|1244.4|1243.2|157
1633427400000|2021-10-05 09:50:00|1244.8|1243.6|1244.7|1243.5|1245.3|1244.1|1244.7|1243.5|50
1633427700000|2021-10-05 09:55:00|1244.4|1243.2|1245.2|1244|1245.2|1244|1244|1242.8|205
1633428000000|2021-10-05 10:00:00|1245.1|1243.9|1245.4|1244.2|1245.4|1244.2|1244.7|1243.5|226
1633428300000|2021-10-05 10:05:00|1245.3|1244.1|1245.1|1243.9|1245.7|1244.5|1244.9|1243.7|46
1633428600000|2021-10-05 10:10:00|1245.2|1244|1245.3|1244.1|1245.3|1244.1|1245.1|1243.9|20
1633428900000|2021-10-05 10:15:00|1245.4|1244.2|1244.4|1243.2|1245.7|1244.5|1244.4|1243.2|142
1633429200000|2021-10-05 10:20:00|1244.7|1243.5|1245.1|1243.9|1245.1|1243.9|1244.3|1243.1|82
1633429500000|2021-10-05 10:25:00|1245|1243.8|1244.8|1243.6|1245.2|1244|1244.8|1243.6|14
1633429800000|2021-10-05 10:30:00|1244.7|1243.5|1244.8|1243.6|1244.9|1243.7|1244.4|1243.2|31
1633430100000|2021-10-05 10:35:00|1244.7|1243.5|1244.7|1243.5|1244.9|1243.7|1244.7|1243.5|40
1633430400000|2021-10-05 10:40:00|1244.6|1243.4|1244.6|1243.4|1245.1|1243.9|1244.6|1243.4|98
1633430700000|2021-10-05 10:45:00|1244.2|1243|1243.7|1242.5|1244.2|1243|1243.7|1242.5|73
1633431000000|2021-10-05 10:50:00|1243.4|1242.2|1243.3|1242.1|1243.8|1242.6|1243.1|1241.9|75
1633431300000|2021-10-05 10:55:00|1243.2|1242|1242.7|1241.5|1243.3|1242.1|1242.6|1241.4|44
1633431600000|2021-10-05 11:00:00|1242.8|1241.6|1243.2|1242|1243.2|1242|1242.5|1241.3|47
1633431900000|2021-10-05 11:05:00|1243.1|1241.9|1243.9|1242.7|1243.9|1242.7|1242.7|1241.5|158
1633432200000|2021-10-05 11:10:00|1243.4|1242.2|1243.5|1242.3|1243.8|1242.6|1243.1|1241.9|252
1633432500000|2021-10-05 11:15:00|1243.6|1242.4|1243.4|1242.2|1244.3|1243.1|1243.3|1242.1|43
1633432800000|2021-10-05 11:20:00|1243.5|1242.3|1243.6|1242.4|1244|1242.8|1242.9|1241.7|117
1633433100000|2021-10-05 11:25:00|1243.7|1242.5|1242.9|1241.7|1243.7|1242.5|1242.4|1241.2|66
1633433400000|2021-10-05 11:30:00|1242.7|1241.5|1243.1|1241.9|1243.3|1242.1|1242.6|1241.4|91
1633433700000|2021-10-05 11:35:00|1243.2|1242|1244.1|1242.9|1244.4|1243.2|1243.1|1241.9|99
1633434000000|2021-10-05 11:40:00|1244.2|1243|1244|1242.8|1244.2|1243|1243.7|1242.5|69
1633434300000|2021-10-05 11:45:00|1243.9|1242.7|1243.9|1242.7|1244.3|1243.1|1243.8|1242.6|14
1633434600000|2021-10-05 11:50:00|1243.8|1242.6|1244.1|1242.9|1244.2|1243|1243.6|1242.4|28
1633434900000|2021-10-05 11:55:00|1244.2|1243|1244.2|1243|1244.2|1243|1243.4|1242.2|37
1633435200000|2021-10-05 12:00:00|1244.4|1243.2|1244.3|1243.1|1244.4|1243.2|1244|1242.8|110
1633435500000|2021-10-05 12:05:00|1244.2|1243|1244.1|1242.9|1244.3|1243.1|1243.6|1242.4|114
1633435800000|2021-10-05 12:10:00|1244.2|1243|1243.9|1242.7|1244.4|1243.2|1243.8|1242.6|97
1633436100000|2021-10-05 12:15:00|1244|1242.8|1244.2|1243|1244.3|1243.1|1243.5|1242.3|123
1633436400000|2021-10-05 12:20:00|1244.1|1242.9|1244.1|1242.9|1244.3|1243.1|1243.8|1242.6|88
1633436700000|2021-10-05 12:25:00|1244|1242.8|1244.3|1243.1|1244.4|1243.2|1243.8|1242.6|184
1633437000000|2021-10-05 12:30:00|1244.4|1243.2|1245.5|1244.3|1245.6|1244.4|1244.2|1243|270
1633437300000|2021-10-05 12:35:00|1245.6|1244.4|1245.7|1244.5|1245.8|1244.6|1245.3|1244.1|139
1633437600000|2021-10-05 12:40:00|1245.8|1244.6|1245.7|1244.5|1246|1244.8|1245.5|1244.3|151
1633440600000|2021-10-05 13:30:00|1245.5|1244.3|1247.2|1246|1248.3|1247.1|1243.8|1242.6|2207
1633440900000|2021-10-05 13:35:00|1247.1|1245.9|1246.1|1244.9|1247.2|1246|1245.2|1244|920
1633441200000|2021-10-05 13:40:00|1246.2|1245|1251.5|1250.3|1252.8|1251.6|1246.2|1245|2282
1633441500000|2021-10-05 13:45:00|1251.6|1250.4|1254|1252.8|1254|1252.8|1251|1249.8|1606
1633441800000|2021-10-05 13:50:00|1254.1|1252.9|1251.8|1250.6|1254.2|1253|1251.2|1250|1008
1633442100000|2021-10-05 13:55:00|1251.7|1250.5|1251.7|1250.5|1252.8|1251.6|1251.2|1250|830
1633442400000|2021-10-05 14:00:00|1251.6|1250.4|1248.2|1247|1252.2|1251|1248.2|1247|904
1633442700000|2021-10-05 14:05:00|1248.1|1246.9|1248.5|1247.3|1248.6|1247.4|1247.2|1246|976
1633443000000|2021-10-05 14:10:00|1248.2|1247|1248.5|1247.3|1248.8|1247.6|1247.6|1246.4|936
1633443300000|2021-10-05 14:15:00|1248.6|1247.4|1249.6|1248.4|1251.6|1250.4|1248.6|1247.4|866
1633443600000|2021-10-05 14:20:00|1249.5|1248.3|1249.7|1248.5|1250.2|1249|1249|1247.8|412
1633443900000|2021-10-05 14:25:00|1249.8|1248.6|1251.5|1250.3|1251.6|1250.4|1249.7|1248.5|1224
1633444200000|2021-10-05 14:30:00|1251.4|1250.2|1250.8|1249.6|1252|1250.8|1250.6|1249.4|570
1633444500000|2021-10-05 14:35:00|1251|1249.8|1252.4|1251.2|1252.6|1251.4|1251|1249.8|698
1633444800000|2021-10-05 14:40:00|1252.3|1251.1|1255.2|1254|1255.2|1254|1252.3|1251.1|1132
1633445100000|2021-10-05 14:45:00|1255.4|1254.2|1256.7|1255.5|1257.7|1256.5|1255.1|1253.9|1434
1633445400000|2021-10-05 14:50:00|1256.6|1255.4|1260.2|1259|1260.2|1259|1255.3|1254.1|1445
1633445700000|2021-10-05 14:55:00|1259.9|1258.7|1261.8|1260.6|1264.4|1263.2|1259.2|1258|1709
1633446000000|2021-10-05 15:00:00|1261.9|1260.7|1260.5|1259.3|1262.3|1261.1|1259.9|1258.7|986
1633446300000|2021-10-05 15:05:00|1260.6|1259.4|1259.7|1258.5|1261.2|1260|1259.5|1258.3|762
1633446600000|2021-10-05 15:10:00|1259.8|1258.6|1261.3|1260.1|1261.3|1260.1|1259.5|1258.3|658
1633446900000|2021-10-05 15:15:00|1261.5|1260.3|1262.5|1261.3|1263.2|1262|1261.2|1260|566
1633447200000|2021-10-05 15:20:00|1262.3|1261.1|1265.3|1264.1|1265.4|1264.2|1262.3|1261.1|1208
1633447500000|2021-10-05 15:25:00|1265.2|1264|1263|1261.8|1265.5|1264.3|1263|1261.8|1215
1633447800000|2021-10-05 15:30:00|1263.1|1261.9|1262.2|1261|1263.3|1262.1|1261.5|1260.3|642
1633448100000|2021-10-05 15:35:00|1262.1|1260.9|1263|1261.8|1263.7|1262.5|1261.8|1260.6|354
1633448400000|2021-10-05 15:40:00|1263.1|1261.9|1260.6|1259.4|1263.1|1261.9|1260.5|1259.3|570
1633448700000|2021-10-05 15:45:00|1260.7|1259.5|1260.9|1259.7|1261.5|1260.3|1260.5|1259.3|553
1633449000000|2021-10-05 15:50:00|1260.8|1259.6|1261.8|1260.6|1262.4|1261.2|1260.7|1259.5|553
1633449300000|2021-10-05 15:55:00|1261.5|1260.3|1260|1258.8|1261.6|1260.4|1260|1258.8|357
1633449600000|2021-10-05 16:00:00|1260.1|1258.9|1259.5|1258.3|1260.5|1259.3|1259.3|1258.1|1044
1633449900000|2021-10-05 16:05:00|1259.8|1258.6|1258.2|1257|1260.2|1259|1258.1|1256.9|1102
1633450200000|2021-10-05 16:10:00|1258.1|1256.9|1258.2|1257|1258.9|1257.7|1258|1256.8|922
1633450500000|2021-10-05 16:15:00|1258.1|1256.9|1258|1256.8|1259.5|1258.3|1257.5|1256.3|365
1633450800000|2021-10-05 16:20:00|1257.9|1256.7|1257.6|1256.4|1258.3|1257.1|1257.4|1256.2|208
1633451100000|2021-10-05 16:25:00|1257.5|1256.3|1258.5|1257.3|1258.8|1257.6|1256.9|1255.7|379
1633451400000|2021-10-05 16:30:00|1258.4|1257.2|1259.6|1258.4|1259.8|1258.6|1258.3|1257.1|528
1633451700000|2021-10-05 16:35:00|1259.7|1258.5|1259.3|1258.1|1259.8|1258.6|1258.9|1257.7|220
1633452000000|2021-10-05 16:40:00|1259.2|1258|1259.7|1258.5|1260.5|1259.3|1259.2|1258|231
1633452300000|2021-10-05 16:45:00|1259.9|1258.7|1260.5|1259.3|1260.7|1259.5|1259.5|1258.3|451
1633452600000|2021-10-05 16:50:00|1260.6|1259.4|1260.7|1259.5|1261.3|1260.1|1260.3|1259.1|349
1633452900000|2021-10-05 16:55:00|1260.8|1259.6|1261.2|1260|1261.3|1260.1|1260.5|1259.3|257
1633453200000|2021-10-05 17:00:00|1261.1|1259.9|1260|1258.8|1261.8|1260.6|1260|1258.8|439
1633453500000|2021-10-05 17:05:00|1260.1|1258.9|1261|1259.8|1261.1|1259.9|1259.8|1258.6|168
1633453800000|2021-10-05 17:10:00|1261.1|1259.9|1260.7|1259.5|1261.3|1260.1|1259.9|1258.7|366
1633454100000|2021-10-05 17:15:00|1260.5|1259.3|1261.1|1259.9|1261.2|1260|1260|1258.8|242
1633454400000|2021-10-05 17:20:00|1261|1259.8|1260.7|1259.5|1261.5|1260.3|1260.7|1259.5|303
1633454700000|2021-10-05 17:25:00|1260.6|1259.4|1262.4|1261.2|1262.4|1261.2|1260.6|1259.4|476
1633455000000|2021-10-05 17:30:00|1262.5|1261.3|1262.7|1261.5|1263|1261.8|1262.2|1261|308
1633455300000|2021-10-05 17:35:00|1262.8|1261.6|1261.6|1260.4|1262.8|1261.6|1261.4|1260.2|192
1633455600000|2021-10-05 17:40:00|1261.5|1260.3|1262.5|1261.3|1262.6|1261.4|1261.5|1260.3|190
1633455900000|2021-10-05 17:45:00|1262.2|1261|1261.4|1260.2|1262.5|1261.3|1261.1|1259.9|1775
1633456200000|2021-10-05 17:50:00|1261.2|1260|1261.2|1260|1261.7|1260.5|1261.1|1259.9|830
1633456500000|2021-10-05 17:55:00|1261.3|1260.1|1260.2|1259|1261.3|1260.1|1260.1|1258.9|300
1633456800000|2021-10-05 18:00:00|1260.1|1258.9|1260.7|1259.5|1261.2|1260|1259.9|1258.7|269
1633457100000|2021-10-05 18:05:00|1260.6|1259.4|1259.9|1258.7|1260.9|1259.7|1259.2|1258|818
1633457400000|2021-10-05 18:10:00|1259.8|1258.6|1260|1258.8|1260.5|1259.3|1258.9|1257.7|3974
1633457700000|2021-10-05 18:15:00|1259.9|1258.7|1260.6|1259.4|1260.9|1259.7|1259.8|1258.6|957
1633478400000|2021-10-06 00:00:00|1259|1257.8|1257.6|1256.4|1259.1|1257.9|1257.4|1256.2|349
1633478700000|2021-10-06 00:05:00|1257.7|1256.5|1258.6|1257.4|1258.7|1257.5|1257.5|1256.3|135
1633479000000|2021-10-06 00:10:00|1258.7|1257.5|1259.6|1258.4|1259.7|1258.5|1258.7|1257.5|71
1633479300000|2021-10-06 00:15:00|1259.4|1258.2|1258.9|1257.7|1259.4|1258.2|1258.3|1257.1|251
1633479600000|2021-10-06 00:20:00|1259|1257.8|1259.6|1258.4|1259.6|1258.4|1258.6|1257.4|79
1633479900000|2021-10-06 00:25:00|1259.3|1258.1|1259.6|1258.4|1259.6|1258.4|1259.3|1258.1|22
1633480200000|2021-10-06 00:30:00|1259.4|1258.2|1259.5|1258.3|1259.6|1258.4|1259.4|1258.2|13
1633480500000|2021-10-06 00:35:00|1259.6|1258.4|1259.2|1258|1260.1|1258.9|1258.9|1257.7|161
1633480800000|2021-10-06 00:40:00|1259.3|1258.1|1260|1258.8|1260.5|1259.3|1259.3|1258.1|168
1633481100000|2021-10-06 00:45:00|1259.9|1258.7|1259.9|1258.7|1260|1258.8|1259.8|1258.6|26
1633481400000|2021-10-06 00:50:00|1260|1258.8|1259.6|1258.4|1260|1258.8|1259.5|1258.3|26
1633481700000|2021-10-06 00:55:00|1259.5|1258.3|1259.6|1258.4|1259.9|1258.7|1259.4|1258.2|83
1633482000000|2021-10-06 01:00:00|1259.5|1258.3|1259.6|1258.4|1259.9|1258.7|1259.4|1258.2|37
1633482300000|2021-10-06 01:05:00|1259.5|1258.3|1258.2|1257|1259.5|1258.3|1258.1|1256.9|46
1633482600000|2021-10-06 01:10:00|1258.4|1257.2|1258.1|1256.9|1258.5|1257.3|1258|1256.8|40
1633482900000|2021-10-06 01:15:00|1258.2|1257|1258.6|1257.4|1258.6|1257.4|1258|1256.8|26
1633483200000|2021-10-06 01:20:00|1258.5|1257.3|1258.3|1257.1|1258.8|1257.6|1258.3|1257.1|16
1633483500000|2021-10-06 01:25:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1258.1|1256.9|16
1633483800000|2021-10-06 01:30:00|1258|1256.8|1257.1|1255.9|1258|1256.8|1257.1|1255.9|41
1633484100000|2021-10-06 01:35:00|1257.3|1256.1|1257.4|1256.2|1257.5|1256.3|1257|1255.8|22
1633484400000|2021-10-06 01:40:00|1257.5|1256.3|1257.6|1256.4|1257.8|1256.6|1257.1|1255.9|11
1633484700000|2021-10-06 01:45:00|1257.8|1256.6|1256.9|1255.7|1257.8|1256.6|1256.8|1255.6|20
1633485000000|2021-10-06 01:50:00|1256.8|1255.6|1256.4|1255.2|1256.9|1255.7|1256.4|1255.2|41
1633485300000|2021-10-06 01:55:00|1256.5|1255.3|1256.5|1255.3|1256.7|1255.5|1256.3|1255.1|44
1633485600000|2021-10-06 02:00:00|1256.6|1255.4|1256.4|1255.2|1256.6|1255.4|1256.4|1255.2|9
1633485900000|2021-10-06 02:05:00|1256.3|1255.1|1256.4|1255.2|1256.5|1255.3|1256.3|1255.1|31
1633486200000|2021-10-06 02:10:00|1256.3|1255.1|1256.9|1255.7|1256.9|1255.7|1256.3|1255.1|39
1633486500000|2021-10-06 02:15:00|1256.8|1255.6|1256.8|1255.6|1256.9|1255.7|1256.6|1255.4|11
1633486800000|2021-10-06 02:20:00|1256.6|1255.4|1257.1|1255.9|1257.1|1255.9|1256.6|1255.4|36
1633487100000|2021-10-06 02:25:00|1256.9|1255.7|1257|1255.8|1257.1|1255.9|1256.9|1255.7|9
1633487400000|2021-10-06 02:30:00|1256.9|1255.7|1256.9|1255.7|1257.3|1256.1|1256.9|1255.7|21
1633487700000|2021-10-06 02:35:00|1257|1255.8|1257.4|1256.2|1257.4|1256.2|1256.8|1255.6|8
1633488000000|2021-10-06 02:40:00|1257.5|1256.3|1257.8|1256.6|1257.9|1256.7|1257.4|1256.2|16
1633488300000|2021-10-06 02:45:00|1257.7|1256.5|1257.5|1256.3|1257.7|1256.5|1257.3|1256.1|16
1633488600000|2021-10-06 02:50:00|1257.4|1256.2|1257.4|1256.2|1257.5|1256.3|1257.3|1256.1|12
1633488900000|2021-10-06 02:55:00|1257.6|1256.4|1258.9|1257.7|1259.3|1258.1|1257.6|1256.4|131
1633489200000|2021-10-06 03:00:00|1258.8|1257.6|1258.8|1257.6|1258.9|1257.7|1258.4|1257.2|27
1633489500000|2021-10-06 03:05:00|1258.6|1257.4|1258.6|1257.4|1258.8|1257.6|1258.5|1257.3|14
1633489800000|2021-10-06 03:10:00|1258.7|1257.5|1258.7|1257.5|1258.8|1257.6|1258.7|1257.5|21
1633490100000|2021-10-06 03:15:00|1258.8|1257.6|1258.9|1257.7|1259|1257.8|1258.7|1257.5|28
1633490400000|2021-10-06 03:20:00|1258.7|1257.5|1258.9|1257.7|1258.9|1257.7|1258.5|1257.3|22
1633490700000|2021-10-06 03:25:00|1258.7|1257.5|1258.7|1257.5|1258.9|1257.7|1258.7|1257.5|11
1633491000000|2021-10-06 03:30:00|1258.8|1257.6|1258.7|1257.5|1258.8|1257.6|1258.6|1257.4|11
1633491300000|2021-10-06 03:35:00|1258.8|1257.6|1258.7|1257.5|1258.8|1257.6|1258.6|1257.4|3
1633491600000|2021-10-06 03:40:00|1258.6|1257.4|1258.8|1257.6|1258.8|1257.6|1258.6|1257.4|6
1633491900000|2021-10-06 03:45:00|1258.7|1257.5|1259.1|1257.9|1259.3|1258.1|1258.7|1257.5|28
1633492200000|2021-10-06 03:50:00|1259.2|1258|1259.3|1258.1|1259.3|1258.1|1259.2|1258|26
1633492500000|2021-10-06 03:55:00|1259.2|1258|1259|1257.8|1259.3|1258.1|1259|1257.8|32
1633492800000|2021-10-06 04:00:00|1259.1|1257.9|1259.1|1257.9|1259.3|1258.1|1259|1257.8|7
1633493100000|2021-10-06 04:05:00|1259|1257.8|1258.8|1257.6|1259|1257.8|1258.7|1257.5|11
1633493400000|2021-10-06 04:10:00|1258.7|1257.5|1258.6|1257.4|1258.8|1257.6|1258.6|1257.4|5
1633493700000|2021-10-06 04:15:00|1258.7|1257.5|1258.9|1257.7|1258.9|1257.7|1258.7|1257.5|5
1633494000000|2021-10-06 04:20:00|1258.8|1257.6|1258.5|1257.3|1258.9|1257.7|1258.5|1257.3|7
1633494300000|2021-10-06 04:25:00|1258.4|1257.2|1258|1256.8|1258.6|1257.4|1258|1256.8|54
1633494600000|2021-10-06 04:30:00|1257.8|1256.6|1258.1|1256.9|1258.2|1257|1257.8|1256.6|21
1633494900000|2021-10-06 04:35:00|1257.9|1256.7|1257.9|1256.7|1258|1256.8|1257.9|1256.7|23
1633495200000|2021-10-06 04:40:00|1258|1256.8|1257.9|1256.7|1258.2|1257|1257.7|1256.5|27
1633495500000|2021-10-06 04:45:00|1258|1256.8|1258.1|1256.9|1258.3|1257.1|1257.9|1256.7|9
1633495800000|2021-10-06 04:50:00|1258|1256.8|1258|1256.8|1258.2|1257|1258|1256.8|4
1633496100000|2021-10-06 04:55:00|1257.9|1256.7|1258.1|1256.9|1258.1|1256.9|1257.9|1256.7|6
1633496400000|2021-10-06 05:00:00|1258.2|1257|1257.9|1256.7|1258.2|1257|1257.9|1256.7|7
1633496700000|2021-10-06 05:05:00|1258|1256.8|1258.5|1257.3|1258.5|1257.3|1257.9|1256.7|8
1633497000000|2021-10-06 05:10:00|1258.6|1257.4|1258.5|1257.3|1258.9|1257.7|1258.3|1257.1|34
1633497300000|2021-10-06 05:15:00|1258.4|1257.2|1258.4|1257.2|1258.5|1257.3|1258.1|1256.9|9
1633497600000|2021-10-06 05:20:00|1258.2|1257|1257.9|1256.7|1258.4|1257.2|1257.9|1256.7|7
1633497900000|2021-10-06 05:25:00|1258|1256.8|1258.5|1257.3|1258.5|1257.3|1258|1256.8|8
1633498200000|2021-10-06 05:30:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1258|1256.8|9
1633498500000|2021-10-06 05:35:00|1258|1256.8|1258|1256.8|1258|1256.8|1257.9|1256.7|4
1633498800000|2021-10-06 05:40:00|1258.1|1256.9|1258.3|1257.1|1258.3|1257.1|1258|1256.8|12
1633499100000|2021-10-06 05:45:00|1258.1|1256.9|1258.1|1256.9|1258.3|1257.1|1258|1256.8|9
1633499400000|2021-10-06 05:50:00|1258.3|1257.1|1258.1|1256.9|1258.3|1257.1|1258|1256.8|7
1633499700000|2021-10-06 05:55:00|1258|1256.8|1257.9|1256.7|1258.1|1256.9|1257.9|1256.7|11
1633500000000|2021-10-06 06:00:00|1258|1256.8|1257.5|1256.3|1258|1256.8|1257.5|1256.3|20
1633500300000|2021-10-06 06:05:00|1257.4|1256.2|1257.5|1256.3|1257.5|1256.3|1257.3|1256.1|33
1633500600000|2021-10-06 06:10:00|1257.8|1256.6|1257.5|1256.3|1258|1256.8|1257.5|1256.3|12
1633500900000|2021-10-06 06:15:00|1257.4|1256.2|1257.5|1256.3|1257.5|1256.3|1257.4|1256.2|21
1633501200000|2021-10-06 06:20:00|1257.4|1256.2|1257.4|1256.2|1257.6|1256.4|1257.3|1256.1|34
1633501500000|2021-10-06 06:25:00|1257.3|1256.1|1256.8|1255.6|1257.3|1256.1|1256.6|1255.4|15
1633501800000|2021-10-06 06:30:00|1256.6|1255.4|1257|1255.8|1257|1255.8|1256.5|1255.3|32
1633502100000|2021-10-06 06:35:00|1256.9|1255.7|1257.4|1256.2|1257.4|1256.2|1256.9|1255.7|11
1633502400000|2021-10-06 06:40:00|1257.5|1256.3|1257.8|1256.6|1257.9|1256.7|1257.4|1256.2|13
1633502700000|2021-10-06 06:45:00|1257.9|1256.7|1257.8|1256.6|1258|1256.8|1257.1|1255.9|48
1633503000000|2021-10-06 06:50:00|1257.7|1256.5|1259|1257.8|1259|1257.8|1257.6|1256.4|65
1633503300000|2021-10-06 06:55:00|1258.9|1257.7|1258.5|1257.3|1259.1|1257.9|1258.1|1256.9|56
1633503600000|2021-10-06 07:00:00|1258.4|1257.2|1256.8|1255.6|1258.5|1257.3|1256.8|1255.6|89
1633503900000|2021-10-06 07:05:00|1256.6|1255.4|1256.6|1255.4|1257|1255.8|1256.5|1255.3|81
1633504200000|2021-10-06 07:10:00|1256.5|1255.3|1256.5|1255.3|1256.8|1255.6|1256.5|1255.3|51
1633504500000|2021-10-06 07:15:00|1256.6|1255.4|1257.4|1256.2|1257.5|1256.3|1256.5|1255.3|27
1633504800000|2021-10-06 07:20:00|1257.3|1256.1|1257.3|1256.1|1257.3|1256.1|1256.4|1255.2|55
1633505100000|2021-10-06 07:25:00|1257.2|1256|1257.1|1255.9|1257.4|1256.2|1256.8|1255.6|20
1633505400000|2021-10-06 07:30:00|1257.2|1256|1256.5|1255.3|1257.3|1256.1|1256.4|1255.2|28
1633505700000|2021-10-06 07:35:00|1256.4|1255.2|1256.7|1255.5|1256.7|1255.5|1256.3|1255.1|70
1633506000000|2021-10-06 07:40:00|1256.6|1255.4|1258.3|1257.1|1258.4|1257.2|1256.4|1255.2|46
1633506300000|2021-10-06 07:45:00|1258|1256.8|1257.7|1256.5|1258.5|1257.3|1257.5|1256.3|56
1633506600000|2021-10-06 07:50:00|1257.8|1256.6|1257.5|1256.3|1258.1|1256.9|1257.5|1256.3|21
1633506900000|2021-10-06 07:55:00|1257|1255.8|1256.3|1255.1|1257|1255.8|1256.3|1255.1|23
1633507200000|2021-10-06 08:00:00|1256.4|1255.2|1256.5|1255.3|1256.5|1255.3|1256.2|1255|143
1633507500000|2021-10-06 08:05:00|1256.4|1255.2|1256.6|1255.4|1257|1255.8|1256.3|1255.1|93
1633507800000|2021-10-06 08:10:00|1256.7|1255.5|1256.8|1255.6|1257|1255.8|1256.5|1255.3|78
1633508100000|2021-10-06 08:15:00|1256.7|1255.5|1256.7|1255.5|1257|1255.8|1256.3|1255.1|30
1633508400000|2021-10-06 08:20:00|1256.6|1255.4|1257.9|1256.7|1257.9|1256.7|1256.6|1255.4|85
1633508700000|2021-10-06 08:25:00|1257.7|1256.5|1258.3|1257.1|1258.5|1257.3|1257.4|1256.2|28
1633509000000|2021-10-06 08:30:00|1258.4|1257.2|1258.9|1257.7|1259.3|1258.1|1258.1|1256.9|66
1633509300000|2021-10-06 08:35:00|1258.8|1257.6|1258.9|1257.7|1259.3|1258.1|1258.6|1257.4|24
1633509600000|2021-10-06 08:40:00|1258.8|1257.6|1258.7|1257.5|1259.1|1257.9|1258.6|1257.4|49
1633509900000|2021-10-06 08:45:00|1258.8|1257.6|1258.1|1256.9|1259|1257.8|1258.1|1256.9|18
1633510200000|2021-10-06 08:50:00|1258.2|1257|1258|1256.8|1258.5|1257.3|1257.9|1256.7|13
1633510500000|2021-10-06 08:55:00|1257.9|1256.7|1257.9|1256.7|1258.4|1257.2|1257.8|1256.6|13
1633510800000|2021-10-06 09:00:00|1258|1256.8|1257|1255.8|1258|1256.8|1256.7|1255.5|69
1633511100000|2021-10-06 09:05:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1256.7|1255.5|17
1633511400000|2021-10-06 09:10:00|1256.7|1255.5|1257|1255.8|1257.1|1255.9|1256.6|1255.4|29
1633511700000|2021-10-06 09:15:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1256.7|1255.5|37
1633512000000|2021-10-06 09:20:00|1256.8|1255.6|1257.4|1256.2|1257.6|1256.4|1256.8|1255.6|32
1633512300000|2021-10-06 09:25:00|1257.3|1256.1|1257.4|1256.2|1257.5|1256.3|1257|1255.8|33
1633512600000|2021-10-06 09:30:00|1257.1|1255.9|1257.4|1256.2|1257.6|1256.4|1257|1255.8|78
1633512900000|2021-10-06 09:35:00|1257.3|1256.1|1257.6|1256.4|1257.8|1256.6|1257|1255.8|92
1633513200000|2021-10-06 09:40:00|1257.4|1256.2|1257.5|1256.3|1257.5|1256.3|1257.4|1256.2|21
1633513500000|2021-10-06 09:45:00|1257.4|1256.2|1258.1|1256.9|1258.5|1257.3|1257.4|1256.2|97
1633513800000|2021-10-06 09:50:00|1258|1256.8|1259.5|1258.3|1259.5|1258.3|1258|1256.8|55
1633514100000|2021-10-06 09:55:00|1259.4|1258.2|1258.5|1257.3|1259.4|1258.2|1258.2|1257|153
1633514400000|2021-10-06 10:00:00|1258.2|1257|1258.4|1257.2|1258.7|1257.5|1257.8|1256.6|124
1633514700000|2021-10-06 10:05:00|1258.5|1257.3|1259.1|1257.9|1259.2|1258|1258.5|1257.3|62
1633515000000|2021-10-06 10:10:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259|1257.8|76
1633515300000|2021-10-06 10:15:00|1259.4|1258.2|1259.2|1258|1259.5|1258.3|1259|1257.8|29
1633515600000|2021-10-06 10:20:00|1259.4|1258.2|1260.5|1259.3|1260.6|1259.4|1259.4|1258.2|96
1633515900000|2021-10-06 10:25:00|1260.4|1259.2|1260.5|1259.3|1260.8|1259.6|1260.2|1259|63
1633516200000|2021-10-06 10:30:00|1260.4|1259.2|1260|1258.8|1260.6|1259.4|1259.9|1258.7|58
1633516500000|2021-10-06 10:35:00|1259.9|1258.7|1261.4|1260.2|1261.4|1260.2|1259.9|1258.7|118
1633516800000|2021-10-06 10:40:00|1261.2|1260|1260.4|1259.2|1261.4|1260.2|1260.4|1259.2|72
1633517100000|2021-10-06 10:45:00|1260.5|1259.3|1260.9|1259.7|1261.1|1259.9|1260.5|1259.3|47
1633517400000|2021-10-06 10:50:00|1261.1|1259.9|1261.1|1259.9|1261.3|1260.1|1260.7|1259.5|48
1633517700000|2021-10-06 10:55:00|1261.2|1260|1260.9|1259.7|1261.3|1260.1|1260.5|1259.3|60
1633518000000|2021-10-06 11:00:00|1261|1259.8|1262.2|1261|1262.4|1261.2|1261|1259.8|74
1633518300000|2021-10-06 11:05:00|1262.3|1261.1|1261.7|1260.5|1262.7|1261.5|1261.7|1260.5|99
1633518600000|2021-10-06 11:10:00|1261.9|1260.7|1262.6|1261.4|1262.7|1261.5|1261.5|1260.3|62
1633518900000|2021-10-06 11:15:00|1262.5|1261.3|1262.7|1261.5|1262.7|1261.5|1262.5|1261.3|63
1633519200000|2021-10-06 11:20:00|1262.5|1261.3|1262.7|1261.5|1263.2|1262|1262.2|1261|156
1633519500000|2021-10-06 11:25:00|1263|1261.8|1263.7|1262.5|1263.8|1262.6|1262.9|1261.7|287
1633519800000|2021-10-06 11:30:00|1263.8|1262.6|1262.5|1261.3|1263.8|1262.6|1262.5|1261.3|221
1633520100000|2021-10-06 11:35:00|1262.6|1261.4|1263|1261.8|1263|1261.8|1262.1|1260.9|170
1633520400000|2021-10-06 11:40:00|1262.9|1261.7|1263.9|1262.7|1264|1262.8|1262.9|1261.7|296
1633520700000|2021-10-06 11:45:00|1263.8|1262.6|1263.9|1262.7|1264.4|1263.2|1263.5|1262.3|140
1633521000000|2021-10-06 11:50:00|1264|1262.8|1264|1262.8|1264.3|1263.1|1263.7|1262.5|99
1633521300000|2021-10-06 11:55:00|1264.1|1262.9|1264.6|1263.4|1264.6|1263.4|1264|1262.8|141
1633521600000|2021-10-06 12:00:00|1264.5|1263.3|1263.1|1261.9|1264.8|1263.6|1263|1261.8|175
1633521900000|2021-10-06 12:05:00|1263|1261.8|1262.4|1261.2|1263.1|1261.9|1261.9|1260.7|178
1633522200000|2021-10-06 12:10:00|1262.5|1261.3|1263.6|1262.4|1263.7|1262.5|1262.4|1261.2|215
1633522500000|2021-10-06 12:15:00|1263.5|1262.3|1262.3|1261.1|1263.5|1262.3|1262.3|1261.1|126
1633522800000|2021-10-06 12:20:00|1262.4|1261.2|1260.9|1259.7|1262.4|1261.2|1260.5|1259.3|191
1633523100000|2021-10-06 12:25:00|1260.8|1259.6|1260.8|1259.6|1261.5|1260.3|1260.5|1259.3|154
1633523400000|2021-10-06 12:30:00|1260.6|1259.4|1261.5|1260.3|1261.9|1260.7|1260.4|1259.2|295
1633523700000|2021-10-06 12:35:00|1261.4|1260.2|1261.4|1260.2|1261.8|1260.6|1261|1259.8|130
1633524000000|2021-10-06 12:40:00|1261.3|1260.1|1261.8|1260.6|1263.3|1262.1|1261.3|1260.1|412
1633527000000|2021-10-06 13:30:00|1261.7|1260.5|1261.8|1260.6|1263.9|1262.7|1260|1258.8|2114
1633527300000|2021-10-06 13:35:00|1261.6|1260.4|1257.8|1256.6|1262|1260.8|1257.6|1256.4|1074
1633527600000|2021-10-06 13:40:00|1257.6|1256.4|1256.8|1255.6|1258.3|1257.1|1256|1254.8|1460
1633527900000|2021-10-06 13:45:00|1256.6|1255.4|1257|1255.8|1258|1256.8|1256|1254.8|1106
1633528200000|2021-10-06 13:50:00|1256.9|1255.7|1255.8|1254.6|1256.9|1255.7|1255|1253.8|1203
1633528500000|2021-10-06 13:55:00|1256|1254.8|1253.8|1252.6|1256.5|1255.3|1252.4|1251.2|1330
1633528800000|2021-10-06 14:00:00|1253.7|1252.5|1253.9|1252.7|1254|1252.8|1252.7|1251.5|550
1633529100000|2021-10-06 14:05:00|1254|1252.8|1254.3|1253.1|1254.3|1253.1|1252.9|1251.7|822
1633529400000|2021-10-06 14:10:00|1254.2|1253|1253.2|1252|1254.3|1253.1|1252.7|1251.5|513
1633529700000|2021-10-06 14:15:00|1253|1251.8|1254|1252.8|1254.5|1253.3|1252.6|1251.4|721
1633530000000|2021-10-06 14:20:00|1253.9|1252.7|1255.5|1254.3|1256.3|1255.1|1253.9|1252.7|663
1633530300000|2021-10-06 14:25:00|1255.7|1254.5|1255.9|1254.7|1257.3|1256.1|1254.9|1253.7|505
1633530600000|2021-10-06 14:30:00|1256|1254.8|1254.9|1253.7|1257|1255.8|1254.8|1253.6|683
1633530900000|2021-10-06 14:35:00|1254.8|1253.6|1253.8|1252.6|1254.8|1253.6|1252.9|1251.7|642
1633531200000|2021-10-06 14:40:00|1254.3|1253.1|1253.9|1252.7|1255|1253.8|1253.8|1252.6|433
1633531500000|2021-10-06 14:45:00|1253.8|1252.6|1252.5|1251.3|1254|1252.8|1251.5|1250.3|780
1633531800000|2021-10-06 14:50:00|1252.4|1251.2|1254.9|1253.7|1255.3|1254.1|1251.8|1250.6|1716
1633532100000|2021-10-06 14:55:00|1255|1253.8|1254.5|1253.3|1256.8|1255.6|1254.3|1253.1|1141
1633532400000|2021-10-06 15:00:00|1254.7|1253.5|1254.2|1253|1255|1253.8|1254|1252.8|820
1633532700000|2021-10-06 15:05:00|1254|1252.8|1253.3|1252.1|1254.2|1253|1253|1251.8|436
1633533000000|2021-10-06 15:10:00|1253.2|1252|1253|1251.8|1253.5|1252.3|1252.8|1251.6|260
1633533300000|2021-10-06 15:15:00|1252.6|1251.4|1253|1251.8|1253.5|1252.3|1252.3|1251.1|343
1633533600000|2021-10-06 15:20:00|1252.8|1251.6|1252.5|1251.3|1253|1251.8|1251.8|1250.6|433
1633533900000|2021-10-06 15:25:00|1252.4|1251.2|1254.1|1252.9|1254.3|1253.1|1251.3|1250.1|482
1633534200000|2021-10-06 15:30:00|1254.2|1253|1253.4|1252.2|1254.5|1253.3|1253|1251.8|374
1633534500000|2021-10-06 15:35:00|1253.3|1252.1|1254.8|1253.6|1255|1253.8|1253|1251.8|341
1633534800000|2021-10-06 15:40:00|1254.7|1253.5|1254.3|1253.1|1255|1253.8|1254|1252.8|266
1633535100000|2021-10-06 15:45:00|1254.2|1253|1253.8|1252.6|1254.5|1253.3|1253.5|1252.3|254
1633535400000|2021-10-06 15:50:00|1253.7|1252.5|1254.7|1253.5|1255|1253.8|1253.5|1252.3|223
1633535700000|2021-10-06 15:55:00|1254.5|1253.3|1254.8|1253.6|1255.6|1254.4|1254.5|1253.3|384
1633536000000|2021-10-06 16:00:00|1254.9|1253.7|1253.7|1252.5|1255|1253.8|1253.7|1252.5|285
1633536300000|2021-10-06 16:05:00|1253.8|1252.6|1252.3|1251.1|1253.8|1252.6|1252.3|1251.1|293
1633536600000|2021-10-06 16:10:00|1252.4|1251.2|1252.3|1251.1|1252.5|1251.3|1251.9|1250.7|202
1633536900000|2021-10-06 16:15:00|1252.5|1251.3|1252.5|1251.3|1252.8|1251.6|1252.2|1251|266
1633537200000|2021-10-06 16:20:00|1252.6|1251.4|1250.6|1249.4|1252.6|1251.4|1250.2|1249|506
1633537500000|2021-10-06 16:25:00|1250.5|1249.3|1251.4|1250.2|1251.6|1250.4|1250.4|1249.2|337
1633537800000|2021-10-06 16:30:00|1251.3|1250.1|1250.4|1249.2|1251.3|1250.1|1249.6|1248.4|500
1633538100000|2021-10-06 16:35:00|1250.5|1249.3|1250.2|1249|1250.5|1249.3|1249.5|1248.3|398
1633538400000|2021-10-06 16:40:00|1250.1|1248.9|1249.7|1248.5|1250.7|1249.5|1249.5|1248.3|509
1633538700000|2021-10-06 16:45:00|1249.5|1248.3|1249.3|1248.1|1249.8|1248.6|1248.9|1247.7|475
1633539000000|2021-10-06 16:50:00|1249.5|1248.3|1251.3|1250.1|1251.5|1250.3|1249.3|1248.1|460
1633539300000|2021-10-06 16:55:00|1251.2|1250|1249.7|1248.5|1251.2|1250|1249.5|1248.3|395
1633539600000|2021-10-06 17:00:00|1249.8|1248.6|1250|1248.8|1250|1248.8|1249.6|1248.4|290
1633539900000|2021-10-06 17:05:00|1249.9|1248.7|1252.3|1251.1|1252.5|1251.3|1249.8|1248.6|510
1633540200000|2021-10-06 17:10:00|1252.5|1251.3|1251.2|1250|1252.5|1251.3|1251|1249.8|275
1633540500000|2021-10-06 17:15:00|1251.3|1250.1|1251.5|1250.3|1252|1250.8|1250.8|1249.6|248
1633540800000|2021-10-06 17:20:00|1251.4|1250.2|1252|1250.8|1252.3|1251.1|1251.4|1250.2|205
1633541100000|2021-10-06 17:25:00|1252.1|1250.9|1253.2|1252|1253.5|1252.3|1252.1|1250.9|509
1633541400000|2021-10-06 17:30:00|1253.1|1251.9|1252.6|1251.4|1253.1|1251.9|1252.5|1251.3|443
1633541700000|2021-10-06 17:35:00|1252.8|1251.6|1253.3|1252.1|1253.5|1252.3|1252.5|1251.3|205
1633542000000|2021-10-06 17:40:00|1253.2|1252|1253.1|1251.9|1254.2|1253|1253|1251.8|308
1633542300000|2021-10-06 17:45:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.3|1251.1|302
1633542600000|2021-10-06 17:50:00|1252.9|1251.7|1253.8|1252.6|1254|1252.8|1252.9|1251.7|299
1633542900000|2021-10-06 17:55:00|1253.5|1252.3|1253.6|1252.4|1254|1252.8|1253.3|1252.1|266
1633543200000|2021-10-06 18:00:00|1253.7|1252.5|1250.8|1249.6|1254.1|1252.9|1250.7|1249.5|520
1633543500000|2021-10-06 18:05:00|1250.7|1249.5|1250.2|1249|1251|1249.8|1249.8|1248.6|824
1633543800000|2021-10-06 18:10:00|1250.3|1249.1|1251.8|1250.6|1252.3|1251.1|1250.2|1249|2761
1633544100000|2021-10-06 18:15:00|1252.2|1251|1252.1|1250.9|1253.3|1252.1|1251.9|1250.7|1897
1633564800000|2021-10-07 00:00:00|1251.8|1250.6|1251.7|1250.5|1253.4|1252.2|1251.3|1250.1|319
1633565100000|2021-10-07 00:05:00|1251.8|1250.6|1251.2|1250|1251.8|1250.6|1250.6|1249.4|110
1633565400000|2021-10-07 00:10:00|1251.7|1250.5|1252.5|1251.3|1252.6|1251.4|1251.7|1250.5|59
1633565700000|2021-10-07 00:15:00|1252.3|1251.1|1252.7|1251.5|1252.7|1251.5|1252.3|1251.1|12
1633566000000|2021-10-07 00:20:00|1252.6|1251.4|1252.9|1251.7|1252.9|1251.7|1252.6|1251.4|25
1633566300000|2021-10-07 00:25:00|1252.8|1251.6|1252.9|1251.7|1253.2|1252|1252.8|1251.6|13
1633566600000|2021-10-07 00:30:00|1253|1251.8|1252.9|1251.7|1253.5|1252.3|1252.8|1251.6|46
1633566900000|2021-10-07 00:35:00|1253.1|1251.9|1254.4|1253.2|1254.4|1253.2|1253.1|1251.9|73
1633567200000|2021-10-07 00:40:00|1254.2|1253|1254.3|1253.1|1254.3|1253.1|1253.9|1252.7|61
1633567500000|2021-10-07 00:45:00|1254.2|1253|1254.4|1253.2|1254.7|1253.5|1254.2|1253|49
1633567800000|2021-10-07 00:50:00|1254.3|1253.1|1253.8|1252.6|1254.7|1253.5|1253.8|1252.6|7
1633568100000|2021-10-07 00:55:00|1254|1252.8|1254|1252.8|1254.2|1253|1253.9|1252.7|14
1633568400000|2021-10-07 01:00:00|1253.8|1252.6|1253.3|1252.1|1254|1252.8|1253.3|1252.1|37
1633568700000|2021-10-07 01:05:00|1253.7|1252.5|1253.9|1252.7|1253.9|1252.7|1253.7|1252.5|10
1633569000000|2021-10-07 01:10:00|1253.8|1252.6|1253.8|1252.6|1254.1|1252.9|1253.7|1252.5|19
1633569300000|2021-10-07 01:15:00|1253.9|1252.7|1253.9|1252.7|1254.2|1253|1253.7|1252.5|35
1633569600000|2021-10-07 01:20:00|1254|1252.8|1253.9|1252.7|1254.1|1252.9|1253.9|1252.7|43
1633569900000|2021-10-07 01:25:00|1253.7|1252.5|1253.9|1252.7|1253.9|1252.7|1253.6|1252.4|11
1633570200000|2021-10-07 01:30:00|1254.2|1253|1254.7|1253.5|1255.1|1253.9|1254.2|1253|51
1633570500000|2021-10-07 01:35:00|1254.8|1253.6|1255.3|1254.1|1255.8|1254.6|1254.7|1253.5|61
1633570800000|2021-10-07 01:40:00|1255.4|1254.2|1254.8|1253.6|1255.6|1254.4|1254.4|1253.2|29
1633571100000|2021-10-07 01:45:00|1254.7|1253.5|1254.6|1253.4|1254.8|1253.6|1254.6|1253.4|6
1633571400000|2021-10-07 01:50:00|1254.7|1253.5|1254.9|1253.7|1254.9|1253.7|1254.4|1253.2|21
1633571700000|2021-10-07 01:55:00|1254.7|1253.5|1254.2|1253|1254.9|1253.7|1254.2|1253|43
1633572000000|2021-10-07 02:00:00|1254.3|1253.1|1254.2|1253|1254.4|1253.2|1253.9|1252.7|11
1633572300000|2021-10-07 02:05:00|1253.9|1252.7|1253.7|1252.5|1254.1|1252.9|1253.7|1252.5|14
1633572600000|2021-10-07 02:10:00|1253.8|1252.6|1254.1|1252.9|1254.2|1253|1253.7|1252.5|10
1633572900000|2021-10-07 02:15:00|1254.2|1253|1253.7|1252.5|1254.2|1253|1253.7|1252.5|8
1633573200000|2021-10-07 02:20:00|1253.8|1252.6|1253.9|1252.7|1253.9|1252.7|1253.7|1252.5|8
1633573500000|2021-10-07 02:25:00|1253.8|1252.6|1253.7|1252.5|1253.8|1252.6|1253.7|1252.5|9
1633573800000|2021-10-07 02:30:00|1253.8|1252.6|1253.9|1252.7|1253.9|1252.7|1253.7|1252.5|5
1633574100000|2021-10-07 02:35:00|1253.8|1252.6|1253.9|1252.7|1254.1|1252.9|1253.8|1252.6|0
1633574400000|2021-10-07 02:40:00|1254.1|1252.9|1253.9|1252.7|1254.1|1252.9|1253.9|1252.7|1
1633574700000|2021-10-07 02:45:00|1254.1|1252.9|1253.7|1252.5|1254.1|1252.9|1253.5|1252.3|32
1633575000000|2021-10-07 02:50:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.4|1252.2|13
1633575300000|2021-10-07 02:55:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.2|1252|38
1633575600000|2021-10-07 03:00:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.3|1252.1|6
1633575900000|2021-10-07 03:05:00|1253.3|1252.1|1252.9|1251.7|1253.3|1252.1|1252.9|1251.7|21
1633576200000|2021-10-07 03:10:00|1252.7|1251.5|1252.9|1251.7|1252.9|1251.7|1252.7|1251.5|10
1633576500000|2021-10-07 03:15:00|1252.7|1251.5|1252.7|1251.5|1252.7|1251.5|1252.6|1251.4|16
1633576800000|2021-10-07 03:20:00|1252.6|1251.4|1252.8|1251.6|1253.1|1251.9|1252.6|1251.4|27
1633577100000|2021-10-07 03:25:00|1252.9|1251.7|1252.7|1251.5|1252.9|1251.7|1252.7|1251.5|11
1633577400000|2021-10-07 03:30:00|1252.8|1251.6|1253.2|1252|1253.5|1252.3|1252.7|1251.5|37
1633577700000|2021-10-07 03:35:00|1253|1251.8|1253|1251.8|1253|1251.8|1252.7|1251.5|6
1633578000000|2021-10-07 03:40:00|1253.1|1251.9|1253.2|1252|1253.2|1252|1253|1251.8|4
1633578600000|2021-10-07 03:50:00|1253.3|1252.1|1253.4|1252.2|1253.4|1252.2|1253.2|1252|5
1633578900000|2021-10-07 03:55:00|1253.5|1252.3|1253.2|1252|1253.6|1252.4|1253.2|1252|6
1633579200000|2021-10-07 04:00:00|||||||||2
1633579500000|2021-10-07 04:05:00|1253.3|1252.1|1253.3|1252.1|1253.5|1252.3|1253.2|1252|4
1633579800000|2021-10-07 04:10:00|1253.2|1252|1253.7|1252.5|1253.7|1252.5|1253.2|1252|12
1633580100000|2021-10-07 04:15:00|1253.6|1252.4|1253.6|1252.4|1253.7|1252.5|1253.5|1252.3|5
1633580400000|2021-10-07 04:20:00|1253.5|1252.3|1253.5|1252.3|1253.7|1252.5|1253.5|1252.3|6
1633580700000|2021-10-07 04:25:00|||||||||3
1633581000000|2021-10-07 04:30:00|1253.6|1252.4|1253.2|1252|1253.7|1252.5|1253.2|1252|9
1633581300000|2021-10-07 04:35:00|1252.8|1251.6|1252.6|1251.4|1253|1251.8|1252.6|1251.4|68
1633581600000|2021-10-07 04:40:00|||||||||5
1633581900000|2021-10-07 04:45:00|1252.7|1251.5|1252.6|1251.4|1252.8|1251.6|1252.6|1251.4|10
1633582200000|2021-10-07 04:50:00|1252.7|1251.5|1252.6|1251.4|1252.7|1251.5|1252.6|1251.4|2
1633582500000|2021-10-07 04:55:00|||||||||12
1633582800000|2021-10-07 05:00:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.6|1251.4|14
1633583100000|2021-10-07 05:05:00|1252.9|1251.7|1253|1251.8|1253.2|1252|1252.9|1251.7|11
1633583400000|2021-10-07 05:10:00|1252.8|1251.6|1252.7|1251.5|1253.1|1251.9|1252.7|1251.5|4
1633583700000|2021-10-07 05:15:00|1252.8|1251.6|1252.7|1251.5|1252.8|1251.6|1252.7|1251.5|5
1633584000000|2021-10-07 05:20:00|||||||||4
1633584300000|2021-10-07 05:25:00|1252.9|1251.7|1253|1251.8|1253|1251.8|1252.7|1251.5|11
1633584600000|2021-10-07 05:30:00|1253.1|1251.9|1252.8|1251.6|1253.1|1251.9|1252.8|1251.6|16
1633584900000|2021-10-07 05:35:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.8|1251.6|5
1633585200000|2021-10-07 05:40:00|1252.7|1251.5|1251.7|1250.5|1252.7|1251.5|1251.4|1250.2|38
1633585500000|2021-10-07 05:45:00|1251.8|1250.6|1251.8|1250.6|1252.2|1251|1251.6|1250.4|35
1633585800000|2021-10-07 05:50:00|1251.6|1250.4|1251.5|1250.3|1251.9|1250.7|1251.5|1250.3|11
1633586100000|2021-10-07 05:55:00|1251.4|1250.2|1251.7|1250.5|1251.8|1250.6|1251.4|1250.2|7
1633586400000|2021-10-07 06:00:00|1251.6|1250.4|1253.5|1252.3|1253.7|1252.5|1251.6|1250.4|49
1633586700000|2021-10-07 06:05:00|1253.2|1252|1254|1252.8|1254.1|1252.9|1253.2|1252|16
1633587000000|2021-10-07 06:10:00|1254.1|1252.9|1254.7|1253.5|1255|1253.8|1254.1|1252.9|35
1633587300000|2021-10-07 06:15:00|1254.6|1253.4|1255.3|1254.1|1255.5|1254.3|1254.2|1253|39
1633587600000|2021-10-07 06:20:00|1255.5|1254.3|1254.7|1253.5|1255.5|1254.3|1254.2|1253|32
1633587900000|2021-10-07 06:25:00|1254.8|1253.6|1254.7|1253.5|1255|1253.8|1254.5|1253.3|22
1633588200000|2021-10-07 06:30:00|1254.6|1253.4|1254.4|1253.2|1254.7|1253.5|1254.1|1252.9|26
1633588500000|2021-10-07 06:35:00|1254.5|1253.3|1254.7|1253.5|1255.4|1254.2|1254.5|1253.3|33
1633588800000|2021-10-07 06:40:00|1254.6|1253.4|1254.2|1253|1254.8|1253.6|1253.9|1252.7|9
1633589100000|2021-10-07 06:45:00|1253.9|1252.7|1253.8|1252.6|1254.2|1253|1253.5|1252.3|13
1633589400000|2021-10-07 06:50:00|1253.7|1252.5|1254|1252.8|1254.3|1253.1|1253.5|1252.3|21
1633589700000|2021-10-07 06:55:00|1254.1|1252.9|1253.7|1252.5|1254.2|1253|1253.6|1252.4|30
1633590000000|2021-10-07 07:00:00|1253.6|1252.4|1253.7|1252.5|1254.5|1253.3|1253.6|1252.4|99
1633590300000|2021-10-07 07:05:00|1254|1252.8|1253.5|1252.3|1254|1252.8|1252.7|1251.5|59
1633590600000|2021-10-07 07:10:00|1253.6|1252.4|1254.5|1253.3|1254.5|1253.3|1253.6|1252.4|79
1633590900000|2021-10-07 07:15:00|1254.7|1253.5|1253.7|1252.5|1255.2|1254|1253.6|1252.4|71
1633591200000|2021-10-07 07:20:00|1253.8|1252.6|1253|1251.8|1253.9|1252.7|1252.7|1251.5|24
1633591500000|2021-10-07 07:25:00|1252.7|1251.5|1252.7|1251.5|1253.2|1252|1252.7|1251.5|25
1633591800000|2021-10-07 07:30:00|1253.2|1252|1252.7|1251.5|1253.6|1252.4|1252.2|1251|99
1633592100000|2021-10-07 07:35:00|1252.9|1251.7|1253.9|1252.7|1253.9|1252.7|1252.7|1251.5|39
1633592400000|2021-10-07 07:40:00|1253.6|1252.4|1253|1251.8|1253.7|1252.5|1253|1251.8|23
1633592700000|2021-10-07 07:45:00|1252.9|1251.7|1253.2|1252|1253.2|1252|1252.7|1251.5|18
1633593000000|2021-10-07 07:50:00|1253.1|1251.9|1253|1251.8|1253.3|1252.1|1252.9|1251.7|11
1633593300000|2021-10-07 07:55:00|1252.9|1251.7|1253|1251.8|1253.1|1251.9|1252.6|1251.4|7
1633593600000|2021-10-07 08:00:00|1252.9|1251.7|1252.4|1251.2|1253|1251.8|1252.1|1250.9|16
1633593900000|2021-10-07 08:05:00|1252.3|1251.1|1252.3|1251.1|1252.6|1251.4|1252.1|1250.9|15
1633594200000|2021-10-07 08:10:00|1252.2|1251|1252|1250.8|1252.5|1251.3|1251.2|1250|132
1633594500000|2021-10-07 08:15:00|1251.9|1250.7|1251.7|1250.5|1252|1250.8|1251.5|1250.3|40
1633594800000|2021-10-07 08:20:00|1251.8|1250.6|1251.9|1250.7|1252.5|1251.3|1251.7|1250.5|46
1633595100000|2021-10-07 08:25:00|1251.8|1250.6|1253.3|1252.1|1253.3|1252.1|1251.2|1250|104
1633595400000|2021-10-07 08:30:00|1253.2|1252|1254|1252.8|1254|1252.8|1252.9|1251.7|32
1633595700000|2021-10-07 08:35:00|1254.1|1252.9|1253.2|1252|1254.1|1252.9|1253.2|1252|36
1633596000000|2021-10-07 08:40:00|1253|1251.8|1253|1251.8|1253.4|1252.2|1253|1251.8|19
1633596300000|2021-10-07 08:45:00|1253.1|1251.9|1252|1250.8|1253.1|1251.9|1252|1250.8|132
1633596600000|2021-10-07 08:50:00|1252.1|1250.9|1252.5|1251.3|1252.6|1251.4|1252.1|1250.9|40
1633596900000|2021-10-07 08:55:00|1252.4|1251.2|1252.2|1251|1252.4|1251.2|1252|1250.8|28
1633597200000|2021-10-07 09:00:00|1252.1|1250.9|1251.7|1250.5|1252.2|1251|1251.5|1250.3|38
1633597500000|2021-10-07 09:05:00|1251.8|1250.6|1252|1250.8|1252|1250.8|1251.5|1250.3|35
1633597800000|2021-10-07 09:10:00|1252.1|1250.9|1251.7|1250.5|1252.2|1251|1251.5|1250.3|22
1633598100000|2021-10-07 09:15:00|1251.8|1250.6|1251.6|1250.4|1251.8|1250.6|1251.5|1250.3|17
1633598400000|2021-10-07 09:20:00|1251.5|1250.3|1251.8|1250.6|1252|1250.8|1251.2|1250|7
1633598700000|2021-10-07 09:25:00|1251.7|1250.5|1252.1|1250.9|1252.6|1251.4|1251.6|1250.4|58
1633599000000|2021-10-07 09:30:00|1252.2|1251|1252.6|1251.4|1252.6|1251.4|1252.1|1250.9|17
1633599300000|2021-10-07 09:35:00|1252.5|1251.3|1253.6|1252.4|1253.8|1252.6|1252.3|1251.1|67
1633599600000|2021-10-07 09:40:00|1253.3|1252.1|1254.2|1253|1254.2|1253|1253.2|1252|21
1633599900000|2021-10-07 09:45:00|1254.3|1253.1|1254.1|1252.9|1254.6|1253.4|1254|1252.8|65
1633600200000|2021-10-07 09:50:00|1254.2|1253|1254.5|1253.3|1254.6|1253.4|1254|1252.8|78
1633600500000|2021-10-07 09:55:00|1254.3|1253.1|1254.5|1253.3|1254.5|1253.3|1254.2|1253|61
1633600800000|2021-10-07 10:00:00|1254.6|1253.4|1254.5|1253.3|1254.6|1253.4|1254.2|1253|147
1633601100000|2021-10-07 10:05:00|1254.6|1253.4|1253.8|1252.6|1254.6|1253.4|1253.8|1252.6|29
1633601400000|2021-10-07 10:10:00|1254|1252.8|1254.5|1253.3|1254.6|1253.4|1253.7|1252.5|38
1633601700000|2021-10-07 10:15:00|1254.3|1253.1|1254.1|1252.9|1254.3|1253.1|1254|1252.8|15
1633602000000|2021-10-07 10:20:00|1254.2|1253|1254.2|1253|1254.6|1253.4|1254|1252.8|52
1633602300000|2021-10-07 10:25:00|1254.1|1252.9|1253.6|1252.4|1254.1|1252.9|1253.5|1252.3|18
1633602600000|2021-10-07 10:30:00|1253.5|1252.3|1253.5|1252.3|1253.6|1252.4|1253.2|1252|11
1633602900000|2021-10-07 10:35:00|1253.3|1252.1|1253.3|1252.1|1253.7|1252.5|1253.2|1252|8
1633603200000|2021-10-07 10:40:00|1253.6|1252.4|1253.3|1252.1|1253.6|1252.4|1253.1|1251.9|36
1633603500000|2021-10-07 10:45:00|1253.5|1252.3|1253.6|1252.4|1254|1252.8|1253.5|1252.3|6
1633603800000|2021-10-07 10:50:00|1253.7|1252.5|1254.3|1253.1|1254.3|1253.1|1253.7|1252.5|30
1633604100000|2021-10-07 10:55:00|1254.2|1253|1254|1252.8|1254.2|1253|1253.6|1252.4|38
1633604400000|2021-10-07 11:00:00|1253.8|1252.6|1254.5|1253.3|1254.5|1253.3|1253.7|1252.5|53
1633604700000|2021-10-07 11:05:00|1254.4|1253.2|1254.3|1253.1|1254.6|1253.4|1254.1|1252.9|14
1633605000000|2021-10-07 11:10:00|1254.2|1253|1255.5|1254.3|1255.5|1254.3|1254|1252.8|68
1633605300000|2021-10-07 11:15:00|1255.6|1254.4|1255.5|1254.3|1255.8|1254.6|1255|1253.8|52
1633605600000|2021-10-07 11:20:00|1255.3|1254.1|1254.5|1253.3|1255.3|1254.1|1254.2|1253|20
1633605900000|2021-10-07 11:25:00|1254.6|1253.4|1255.5|1254.3|1255.5|1254.3|1254.6|1253.4|27
1633606200000|2021-10-07 11:30:00|1255.7|1254.5|1254.9|1253.7|1256.2|1255|1254.6|1253.4|55
1633606500000|2021-10-07 11:35:00|1254.7|1253.5|1255.7|1254.5|1256|1254.8|1254.6|1253.4|48
1633606800000|2021-10-07 11:40:00|1255.8|1254.6|1255.7|1254.5|1256.3|1255.1|1255.6|1254.4|44
1633607100000|2021-10-07 11:45:00|1255.8|1254.6|1255.7|1254.5|1255.8|1254.6|1255.4|1254.2|76
1633607400000|2021-10-07 11:50:00|1255.6|1254.4|1255.7|1254.5|1255.8|1254.6|1255.3|1254.1|34
1633607700000|2021-10-07 11:55:00|1256.1|1254.9|1255.8|1254.6|1256.1|1254.9|1255.4|1254.2|60
1633608000000|2021-10-07 12:00:00|1256|1254.8|1256.2|1255|1256.2|1255|1255.5|1254.3|101
1633608300000|2021-10-07 12:05:00|1256.3|1255.1|1254.7|1253.5|1256.3|1255.1|1254.6|1253.4|522
1633608600000|2021-10-07 12:10:00|1254.6|1253.4|1253.9|1252.7|1254.8|1253.6|1253.8|1252.6|124
1633608900000|2021-10-07 12:15:00|1254|1252.8|1255.4|1254.2|1255.4|1254.2|1253.9|1252.7|60
1633609200000|2021-10-07 12:20:00|1255.2|1254|1254.9|1253.7|1255.4|1254.2|1254.5|1253.3|112
1633609500000|2021-10-07 12:25:00|1254.6|1253.4|1254.7|1253.5|1254.8|1253.6|1254.3|1253.1|152
1633609800000|2021-10-07 12:30:00|1254.6|1253.4|1254.4|1253.2|1255.1|1253.9|1254.2|1253|153
1633610100000|2021-10-07 12:35:00|1254.6|1253.4|1254.2|1253|1254.8|1253.6|1253.9|1252.7|68
1633610400000|2021-10-07 12:40:00|1254.3|1253.1|1254.3|1253.1|1255.1|1253.9|1253.9|1252.7|116
1633613400000|2021-10-07 13:30:00|1255.4|1254.2|1248.9|1247.7|1255.4|1254.2|1247.8|1246.6|2489
1633613700000|2021-10-07 13:35:00|1248.8|1247.6|1245.8|1244.6|1248.9|1247.7|1244.8|1243.6|1642
1633614000000|2021-10-07 13:40:00|1245.7|1244.5|1245.7|1244.5|1246.8|1245.6|1244.1|1242.9|1755
1633614300000|2021-10-07 13:45:00|1245.8|1244.6|1246.2|1245|1246.4|1245.2|1243.6|1242.4|6657
1633614600000|2021-10-07 13:50:00|1246.3|1245.1|1245.2|1244|1246.7|1245.5|1245.1|1243.9|545
1633614900000|2021-10-07 13:55:00|1245.1|1243.9|1245.7|1244.5|1246.6|1245.4|1245.1|1243.9|648
1633615200000|2021-10-07 14:00:00|1245.6|1244.4|1245.8|1244.6|1247.9|1246.7|1245.1|1243.9|818
1633615500000|2021-10-07 14:05:00|1245.7|1244.5|1246.2|1245|1246.5|1245.3|1245.3|1244.1|370
1633615800000|2021-10-07 14:10:00|1246.3|1245.1|1247|1245.8|1247.3|1246.1|1246|1244.8|893
1633616100000|2021-10-07 14:15:00|1247.1|1245.9|1245.8|1244.6|1247.5|1246.3|1245.6|1244.4|458
1633616400000|2021-10-07 14:20:00|1245.9|1244.7|1246.6|1245.4|1246.6|1245.4|1245|1243.8|539
1633616700000|2021-10-07 14:25:00|1246.5|1245.3|1251|1249.8|1251.5|1250.3|1246.4|1245.2|1081
1633617000000|2021-10-07 14:30:00|1250.7|1249.5|1248.5|1247.3|1250.7|1249.5|1248|1246.8|618
1633617300000|2021-10-07 14:35:00|1248.4|1247.2|1247.8|1246.6|1249|1247.8|1247.3|1246.1|658
1633617600000|2021-10-07 14:40:00|1247.7|1246.5|1248.3|1247.1|1249.8|1248.6|1247.3|1246.1|1475
1633617900000|2021-10-07 14:45:00|1248.2|1247|1253.1|1251.9|1253.2|1252|1248.2|1247|2234
1633618200000|2021-10-07 14:50:00|1253|1251.8|1254.8|1253.6|1254.8|1253.6|1252.1|1250.9|743
1633618500000|2021-10-07 14:55:00|1255.1|1253.9|1255.8|1254.6|1258.7|1257.5|1255.1|1253.9|1511
1633618800000|2021-10-07 15:00:00|1255.7|1254.5|1254.1|1252.9|1256|1254.8|1253.1|1251.9|853
1633619100000|2021-10-07 15:05:00|1253.8|1252.6|1253.5|1252.3|1253.8|1252.6|1252.5|1251.3|551
1633619400000|2021-10-07 15:10:00|1253.6|1252.4|1251.8|1250.6|1253.6|1252.4|1251.1|1249.9|502
1633619700000|2021-10-07 15:15:00|1251.7|1250.5|1250.8|1249.6|1251.8|1250.6|1250.7|1249.5|396
1633620000000|2021-10-07 15:20:00|1250.6|1249.4|1251.6|1250.4|1252.3|1251.1|1250.3|1249.1|417
1633620300000|2021-10-07 15:25:00|1251.7|1250.5|1251.8|1250.6|1251.8|1250.6|1250.6|1249.4|298
1633620600000|2021-10-07 15:30:00|1251.7|1250.5|1252.9|1251.7|1253.5|1252.3|1251.6|1250.4|686
1633620900000|2021-10-07 15:35:00|1252.8|1251.6|1253.1|1251.9|1253.6|1252.4|1252|1250.8|304
1633621200000|2021-10-07 15:40:00|1253|1251.8|1254|1252.8|1254.2|1253|1252.6|1251.4|303
1633621500000|2021-10-07 15:45:00|1254.1|1252.9|1253.5|1252.3|1254.6|1253.4|1253.5|1252.3|254
1633621800000|2021-10-07 15:50:00|1253.6|1252.4|1253.8|1252.6|1254.2|1253|1253.4|1252.2|395
1633622100000|2021-10-07 15:55:00|1254|1252.8|1254.1|1252.9|1254.3|1253.1|1252.6|1251.4|459
1633622400000|2021-10-07 16:00:00|1254.2|1253|1258.7|1257.5|1259|1257.8|1253.9|1252.7|3031
1633622700000|2021-10-07 16:05:00|1258.8|1257.6|1257.7|1256.5|1258.8|1257.6|1257.5|1256.3|700
1633623000000|2021-10-07 16:10:00|1257.8|1256.6|1257.2|1256|1258.5|1257.3|1256.4|1255.2|641
1633623300000|2021-10-07 16:15:00|1257.1|1255.9|1257.8|1256.6|1258.4|1257.2|1257.1|1255.9|355
1633623600000|2021-10-07 16:20:00|1257.9|1256.7|1255.4|1254.2|1258.3|1257.1|1255.3|1254.1|859
1633623900000|2021-10-07 16:25:00|1255.3|1254.1|1256|1254.8|1256.3|1255.1|1255.3|1254.1|379
1633624200000|2021-10-07 16:30:00|1255.9|1254.7|1256.7|1255.5|1257.3|1256.1|1255.8|1254.6|311
1633624500000|2021-10-07 16:35:00|1256.8|1255.6|1257.3|1256.1|1257.7|1256.5|1256.5|1255.3|321
1633624800000|2021-10-07 16:40:00|1257.4|1256.2|1257.6|1256.4|1257.6|1256.4|1256.5|1255.3|222
1633625100000|2021-10-07 16:45:00|1257.5|1256.3|1257.4|1256.2|1257.5|1256.3|1256.7|1255.5|312
1633625400000|2021-10-07 16:50:00|1257.3|1256.1|1257|1255.8|1257.4|1256.2|1256.6|1255.4|202
1633625700000|2021-10-07 16:55:00|1257.1|1255.9|1256.8|1255.6|1257.4|1256.2|1256.5|1255.3|310
1633626000000|2021-10-07 17:00:00|1256.9|1255.7|1256.7|1255.5|1257|1255.8|1256.5|1255.3|214
1633626300000|2021-10-07 17:05:00|1256.8|1255.6|1257.5|1256.3|1257.8|1256.6|1256.5|1255.3|242
1633626600000|2021-10-07 17:10:00|1257.3|1256.1|1258|1256.8|1258|1256.8|1257|1255.8|256
1633626900000|2021-10-07 17:15:00|1258.2|1257|1258.3|1257.1|1259.5|1258.3|1258.1|1256.9|686
1633627200000|2021-10-07 17:20:00|1258.4|1257.2|1257.8|1256.6|1258.8|1257.6|1257.8|1256.6|380
1633627500000|2021-10-07 17:25:00|1257.7|1256.5|1257.5|1256.3|1258|1256.8|1257.3|1256.1|294
1633627800000|2021-10-07 17:30:00|1257.3|1256.1|1258.4|1257.2|1258.5|1257.3|1257.3|1256.1|422
1633628100000|2021-10-07 17:35:00|1258.5|1257.3|1257.3|1256.1|1258.5|1257.3|1257|1255.8|283
1633628400000|2021-10-07 17:40:00|1257.2|1256|1256|1254.8|1257.4|1256.2|1256|1254.8|347
1633628700000|2021-10-07 17:45:00|1256.1|1254.9|1255.7|1254.5|1256.3|1255.1|1255.6|1254.4|280
1633629000000|2021-10-07 17:50:00|1255.8|1254.6|1255.8|1254.6|1256.1|1254.9|1255.5|1254.3|658
1633629300000|2021-10-07 17:55:00|1255.7|1254.5|1257|1255.8|1257.3|1256.1|1255.7|1254.5|578
1633629600000|2021-10-07 18:00:00|1257.3|1256.1|1257.5|1256.3|1258|1256.8|1257.3|1256.1|556
1633629900000|2021-10-07 18:05:00|1257.3|1256.1|1257.3|1256.1|1257.5|1256.3|1256.4|1255.2|643
1633630200000|2021-10-07 18:10:00|1257.5|1256.3|1257.5|1256.3|1258.1|1256.9|1256.8|1255.6|3386
1633630500000|2021-10-07 18:15:00|1257.6|1256.4|1256.9|1255.7|1257.6|1256.4|1256.5|1255.3|2500
1633651200000|2021-10-08 00:00:00|1255.8|1254.6|1256.5|1255.3|1256.8|1255.6|1255.3|1254.1|402
1633651500000|2021-10-08 00:05:00|1256.6|1255.4|1257.1|1255.9|1257.2|1256|1256.6|1255.4|210
1633651800000|2021-10-08 00:10:00|1257|1255.8|1256.8|1255.6|1257.2|1256|1256.2|1255|211
1633652100000|2021-10-08 00:15:00|1257|1255.8|1257.1|1255.9|1257.2|1256|1256.7|1255.5|30
1633652400000|2021-10-08 00:20:00|1256.8|1255.6|1256.8|1255.6|1257|1255.8|1256.7|1255.5|51
1633652700000|2021-10-08 00:25:00|1257|1255.8|1256.8|1255.6|1257|1255.8|1256.6|1255.4|13
1633653000000|2021-10-08 00:30:00|1257|1255.8|1257.1|1255.9|1257.1|1255.9|1256.8|1255.6|20
1633653300000|2021-10-08 00:35:00|1256.8|1255.6|1257.9|1256.7|1258.3|1257.1|1256.8|1255.6|74
1633653600000|2021-10-08 00:40:00|1257.8|1256.6|1257.6|1256.4|1258|1256.8|1257.6|1256.4|30
1633653900000|2021-10-08 00:45:00|1257.7|1256.5|1257.8|1256.6|1258.1|1256.9|1257.6|1256.4|14
1633654200000|2021-10-08 00:50:00|1257.7|1256.5|1257.7|1256.5|1258|1256.8|1257.7|1256.5|14
1633654500000|2021-10-08 00:55:00|1257.6|1256.4|1257.8|1256.6|1258|1256.8|1257.3|1256.1|121
1633654800000|2021-10-08 01:00:00|1257.7|1256.5|1263.7|1262.5|1263.8|1262.6|1257.7|1256.5|1236
1633655100000|2021-10-08 01:05:00|1263.6|1262.4|1264.7|1263.5|1264.7|1263.5|1262.5|1261.3|1092
1633655400000|2021-10-08 01:10:00|1264.6|1263.4|1265.2|1264|1267.2|1266|1264.3|1263.1|975
1633655700000|2021-10-08 01:15:00|1264.8|1263.6|1265.2|1264|1265.2|1264|1264.2|1263|306
1633656000000|2021-10-08 01:20:00|1265.7|1264.5|1268|1266.8|1268.2|1267|1265.1|1263.9|962
1633656300000|2021-10-08 01:25:00|1268.2|1267|1268.3|1267.1|1268.4|1267.2|1266|1264.8|441
1633656600000|2021-10-08 01:30:00|1268.4|1267.2|1269.1|1267.9|1269.1|1267.9|1268.2|1267|398
1633656900000|2021-10-08 01:35:00|1269.2|1268|1269.2|1268|1269.4|1268.2|1268.1|1266.9|510
1633657200000|2021-10-08 01:40:00|1269.3|1268.1|1269.6|1268.4|1270.7|1269.5|1268.9|1267.7|527
1633657500000|2021-10-08 01:45:00|1269|1267.8|1269.8|1268.6|1269.9|1268.7|1269|1267.8|442
1633657800000|2021-10-08 01:50:00|1269.9|1268.7|1270.8|1269.6|1270.8|1269.6|1269.3|1268.1|332
1633658100000|2021-10-08 01:55:00|1271|1269.8|1271.1|1269.9|1271.1|1269.9|1270.6|1269.4|271
1633658400000|2021-10-08 02:00:00|1271.3|1270.1|1271.7|1270.5|1272.1|1270.9|1271.3|1270.1|438
1633658700000|2021-10-08 02:05:00|1271.6|1270.4|1272.3|1271.1|1272.8|1271.6|1271.3|1270.1|705
1633659000000|2021-10-08 02:10:00|1272.5|1271.3|1272.2|1271|1272.6|1271.4|1271.1|1269.9|574
1633659300000|2021-10-08 02:15:00|1272.1|1270.9|1272.1|1270.9|1272.2|1271|1271.8|1270.6|120
1633659600000|2021-10-08 02:20:00|1272|1270.8|1271.3|1270.1|1272.1|1270.9|1271.3|1270.1|108
1633659900000|2021-10-08 02:25:00|1271.1|1269.9|1270.2|1269|1271.3|1270.1|1269.8|1268.6|236
1633660200000|2021-10-08 02:30:00|1270.3|1269.1|1271.1|1269.9|1271.8|1270.6|1270.1|1268.9|270
1633660500000|2021-10-08 02:35:00|1271.2|1270|1269.5|1268.3|1271.5|1270.3|1269.3|1268.1|239
1633660800000|2021-10-08 02:40:00|1269.7|1268.5|1270.1|1268.9|1270.1|1268.9|1268.7|1267.5|242
1633661100000|2021-10-08 02:45:00|1270|1268.8|1269.7|1268.5|1270.1|1268.9|1269.2|1268|136
1633661400000|2021-10-08 02:50:00|1269.6|1268.4|1269.6|1268.4|1269.8|1268.6|1269.3|1268.1|55
1633661700000|2021-10-08 02:55:00|1269.5|1268.3|1269.8|1268.6|1270.1|1268.9|1269.4|1268.2|84
1633662000000|2021-10-08 03:00:00|1269.6|1268.4|1269.7|1268.5|1270|1268.8|1269.4|1268.2|88
1633662300000|2021-10-08 03:05:00|1269.6|1268.4|1270.3|1269.1|1270.4|1269.2|1269.6|1268.4|207
1633662600000|2021-10-08 03:10:00|1270.1|1268.9|1270.6|1269.4|1270.6|1269.4|1269.9|1268.7|199
1633662900000|2021-10-08 03:15:00|1270.8|1269.6|1270.5|1269.3|1271.1|1269.9|1270.5|1269.3|127
1633663200000|2021-10-08 03:20:00|1270.6|1269.4|1270.3|1269.1|1270.8|1269.6|1270.2|1269|49
1633663500000|2021-10-08 03:25:00|1270.1|1268.9|1268.7|1267.5|1270.1|1268.9|1268.6|1267.4|90
1633663800000|2021-10-08 03:30:00|1268.8|1267.6|1268.5|1267.3|1269.1|1267.9|1268.5|1267.3|46
1633664100000|2021-10-08 03:35:00|1268.3|1267.1|1268.3|1267.1|1268.6|1267.4|1268.2|1267|94
1633664400000|2021-10-08 03:40:00|1268.4|1267.2|1268.4|1267.2|1268.5|1267.3|1268.3|1267.1|11
1633664700000|2021-10-08 03:45:00|1268.1|1266.9|1268|1266.8|1268.4|1267.2|1268|1266.8|52
1633665000000|2021-10-08 03:50:00|1268.1|1266.9|1268.6|1267.4|1268.6|1267.4|1268.1|1266.9|12
1633665300000|2021-10-08 03:55:00|1268.1|1266.9|1268.2|1267|1268.3|1267.1|1268.1|1266.9|37
1633665600000|2021-10-08 04:00:00|1268.3|1267.1|1268.2|1267|1268.4|1267.2|1268.2|1267|10
1633665900000|2021-10-08 04:05:00|1268.3|1267.1|1268.1|1266.9|1268.4|1267.2|1268.1|1266.9|15
1633666200000|2021-10-08 04:10:00|1268|1266.8|1268.1|1266.9|1268.4|1267.2|1268|1266.8|50
1633666500000|2021-10-08 04:15:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.1|1266.9|63
1633666800000|2021-10-08 04:20:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.2|1267|4
1633667100000|2021-10-08 04:25:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.2|1267|5
1633667400000|2021-10-08 04:30:00|1268.3|1267.1|1268|1266.8|1268.3|1267.1|1267.9|1266.7|38
1633667700000|2021-10-08 04:35:00|1268.1|1266.9|1268|1266.8|1268.2|1267|1268|1266.8|22
1633668000000|2021-10-08 04:40:00|1267.8|1266.6|1267.8|1266.6|1268|1266.8|1267.7|1266.5|8
1633668300000|2021-10-08 04:45:00|1268|1266.8|1268|1266.8|1268|1266.8|1267.8|1266.6|8
1633668600000|2021-10-08 04:50:00|1268.1|1266.9|1268.1|1266.9|1268.2|1267|1268|1266.8|38
1633668900000|2021-10-08 04:55:00|1268|1266.8|1268|1266.8|1268.2|1267|1268|1266.8|5
1633669200000|2021-10-08 05:00:00|1268.2|1267|1268.3|1267.1|1268.5|1267.3|1268|1266.8|38
1633669500000|2021-10-08 05:05:00|1268.1|1266.9|1268.1|1266.9|1268.3|1267.1|1268.1|1266.9|8
1633669800000|2021-10-08 05:10:00|1267.8|1266.6|1268|1266.8|1268.1|1266.9|1267.8|1266.6|34
1633670100000|2021-10-08 05:15:00|1268.1|1266.9|1268.1|1266.9|1268.1|1266.9|1268|1266.8|39
1633670400000|2021-10-08 05:20:00|1268|1266.8|1268|1266.8|1268.1|1266.9|1267.8|1266.6|69
1633670700000|2021-10-08 05:25:00|1267.8|1266.6|1267.7|1266.5|1268|1266.8|1267.7|1266.5|59
1633671000000|2021-10-08 05:30:00|1268|1266.8|1268.5|1267.3|1268.5|1267.3|1268|1266.8|30
1633671300000|2021-10-08 05:35:00|1268.8|1267.6|1269.6|1268.4|1269.8|1268.6|1268.8|1267.6|217
1633671600000|2021-10-08 05:40:00|1269.7|1268.5|1268.8|1267.6|1269.7|1268.5|1268.8|1267.6|95
1633671900000|2021-10-08 05:45:00|1268.7|1267.5|1269.6|1268.4|1269.8|1268.6|1268.6|1267.4|55
1633672200000|2021-10-08 05:50:00|1269.3|1268.1|1270.3|1269.1|1270.3|1269.1|1269.3|1268.1|219
1633672500000|2021-10-08 05:55:00|1270.1|1268.9|1270|1268.8|1270.1|1268.9|1269.8|1268.6|28
1633672800000|2021-10-08 06:00:00|1269.8|1268.6|1270.3|1269.1|1270.3|1269.1|1269.8|1268.6|31
1633673100000|2021-10-08 06:05:00|1270.2|1269|1270.1|1268.9|1270.3|1269.1|1269.2|1268|85
1633673400000|2021-10-08 06:10:00|1269.8|1268.6|1269.7|1268.5|1270|1268.8|1269.4|1268.2|52
1633673700000|2021-10-08 06:15:00|1269.8|1268.6|1269.1|1267.9|1270|1268.8|1268.9|1267.7|44
1633674000000|2021-10-08 06:20:00|1269|1267.8|1269.3|1268.1|1269.3|1268.1|1268.7|1267.5|43
1633674300000|2021-10-08 06:25:00|1269.2|1268|1269.5|1268.3|1269.5|1268.3|1269|1267.8|71
1633674600000|2021-10-08 06:30:00|1269.3|1268.1|1269.2|1268|1269.8|1268.6|1269.2|1268|71
1633674900000|2021-10-08 06:35:00|1269.3|1268.1|1269.1|1267.9|1269.6|1268.4|1268.7|1267.5|124
1633675200000|2021-10-08 06:40:00|1269.4|1268.2|1269.1|1267.9|1269.5|1268.3|1269|1267.8|115
1633675500000|2021-10-08 06:45:00|1269|1267.8|1269.1|1267.9|1269.1|1267.9|1268.7|1267.5|67
1633675800000|2021-10-08 06:50:00|1269|1267.8|1269.2|1268|1269.3|1268.1|1268.9|1267.7|131
1633676100000|2021-10-08 06:55:00|1269.3|1268.1|1269.6|1268.4|1269.6|1268.4|1268.6|1267.4|240
1633676400000|2021-10-08 07:00:00|1269.8|1268.6|1269.6|1268.4|1270|1268.8|1269.6|1268.4|53
1633676700000|2021-10-08 07:05:00|1269.7|1268.5|1269.7|1268.5|1270.1|1268.9|1269.7|1268.5|64
1633677000000|2021-10-08 07:10:00|1269.8|1268.6|1269.6|1268.4|1269.9|1268.7|1269.6|1268.4|34
1633677300000|2021-10-08 07:15:00|1269.7|1268.5|1269.6|1268.4|1269.8|1268.6|1269.6|1268.4|34
1633677600000|2021-10-08 07:20:00|1269.8|1268.6|1269.1|1267.9|1269.8|1268.6|1269.1|1267.9|49
1633677900000|2021-10-08 07:25:00|1269|1267.8|1268.1|1266.9|1269.1|1267.9|1268|1266.8|153
1633678200000|2021-10-08 07:30:00|1268|1266.8|1267.3|1266.1|1268.1|1266.9|1267.3|1266.1|157
1633678500000|2021-10-08 07:35:00|1267.4|1266.2|1267.6|1266.4|1267.6|1266.4|1267.2|1266|81
1633678800000|2021-10-08 07:40:00|1267.8|1266.6|1267.6|1266.4|1267.8|1266.6|1267.6|1266.4|51
1633679100000|2021-10-08 07:45:00|1267.8|1266.6|1267.5|1266.3|1268.1|1266.9|1267.3|1266.1|42
1633679400000|2021-10-08 07:50:00|1267.6|1266.4|1267.8|1266.6|1267.8|1266.6|1267.6|1266.4|38
1633679700000|2021-10-08 07:55:00|1268|1266.8|1268.3|1267.1|1268.4|1267.2|1267.6|1266.4|122
1633680000000|2021-10-08 08:00:00|1268.1|1266.9|1267.6|1266.4|1268.6|1267.4|1267.6|1266.4|27
1633680300000|2021-10-08 08:05:00|1267.4|1266.2|1268.1|1266.9|1268.3|1267.1|1267.4|1266.2|69
1633680600000|2021-10-08 08:10:00|1268.2|1267|1268.7|1267.5|1268.9|1267.7|1267.9|1266.7|18
1633680900000|2021-10-08 08:15:00|1268.6|1267.4|1268.8|1267.6|1269.1|1267.9|1268.4|1267.2|50
1633681200000|2021-10-08 08:20:00|1268.7|1267.5|1268.3|1267.1|1268.7|1267.5|1268.3|1267.1|73
1633681500000|2021-10-08 08:25:00|1268.2|1267|1268.4|1267.2|1268.6|1267.4|1268.1|1266.9|42
1633681800000|2021-10-08 08:30:00|1268.3|1267.1|1268.4|1267.2|1268.8|1267.6|1268.2|1267|91
1633682100000|2021-10-08 08:35:00|1268.6|1267.4|1268.4|1267.2|1268.8|1267.6|1268.2|1267|14
1633682400000|2021-10-08 08:40:00|1268.6|1267.4|1268.1|1266.9|1268.7|1267.5|1268.1|1266.9|118
1633682700000|2021-10-08 08:45:00|1268.2|1267|1268.3|1267.1|1268.3|1267.1|1267.7|1266.5|72
1633683000000|2021-10-08 08:50:00|1268.2|1267|1268.2|1267|1268.3|1267.1|1267.9|1266.7|25
1633683300000|2021-10-08 08:55:00|1268.3|1267.1|1268.3|1267.1|1268.3|1267.1|1267.9|1266.7|27
1633683600000|2021-10-08 09:00:00|1268.2|1267|1268.2|1267|1268.7|1267.5|1268.1|1266.9|34
1633683900000|2021-10-08 09:05:00|1268.3|1267.1|1268.6|1267.4|1268.6|1267.4|1268.2|1267|16
1633684200000|2021-10-08 09:10:00|1268.4|1267.2|1268.4|1267.2|1268.7|1267.5|1268.2|1267|46
1633684500000|2021-10-08 09:15:00|1268.3|1267.1|1268.6|1267.4|1268.8|1267.6|1268.1|1266.9|22
1633684800000|2021-10-08 09:20:00|1268.7|1267.5|1269.1|1267.9|1269.2|1268|1268.7|1267.5|19
1633685100000|2021-10-08 09:25:00|1269.2|1268|1269.1|1267.9|1269.3|1268.1|1269|1267.8|24
1633685400000|2021-10-08 09:30:00|1269.2|1268|1268.9|1267.7|1269.3|1268.1|1268.8|1267.6|318
1633685700000|2021-10-08 09:35:00|1268.8|1267.6|1268.1|1266.9|1268.8|1267.6|1268.1|1266.9|36
1633686000000|2021-10-08 09:40:00|1268|1266.8|1268.6|1267.4|1268.6|1267.4|1267.8|1266.6|266
1633686300000|2021-10-08 09:45:00|1268.5|1267.3|1268.8|1267.6|1269.1|1267.9|1268.5|1267.3|37
1633686600000|2021-10-08 09:50:00|1269|1267.8|1268.8|1267.6|1269|1267.8|1268.5|1267.3|16
1633686900000|2021-10-08 09:55:00|1269.1|1267.9|1269.2|1268|1269.2|1268|1268.8|1267.6|9
1633687200000|2021-10-08 10:00:00|1269.1|1267.9|1268.3|1267.1|1269.2|1268|1268.3|1267.1|25
1633687500000|2021-10-08 10:05:00|1268.5|1267.3|1267.5|1266.3|1268.5|1267.3|1267.3|1266.1|477
1633687800000|2021-10-08 10:10:00|1267.3|1266.1|1267.6|1266.4|1267.8|1266.6|1267.3|1266.1|108
1633688100000|2021-10-08 10:15:00|1267.8|1266.6|1267.8|1266.6|1268.1|1266.9|1267.8|1266.6|29
1633688400000|2021-10-08 10:20:00|1268.6|1267.4|1268.1|1266.9|1268.6|1267.4|1268.1|1266.9|35
1633688700000|2021-10-08 10:25:00|1268|1266.8|1267.8|1266.6|1268.1|1266.9|1267.6|1266.4|10
1633689000000|2021-10-08 10:30:00|1267.7|1266.5|1268.1|1266.9|1268.1|1266.9|1267.6|1266.4|24
1633689300000|2021-10-08 10:35:00|1268|1266.8|1267.8|1266.6|1268.1|1266.9|1267.7|1266.5|10
1633689600000|2021-10-08 10:40:00|1268.1|1266.9|1267.8|1266.6|1268.2|1267|1267.6|1266.4|35
1633689900000|2021-10-08 10:45:00|1267.7|1266.5|1267.8|1266.6|1268.2|1267|1267.7|1266.5|38
1633690200000|2021-10-08 10:50:00|1267.7|1266.5|1267.7|1266.5|1267.7|1266.5|1267.3|1266.1|45
1633690500000|2021-10-08 10:55:00|1267.6|1266.4|1267.5|1266.3|1267.7|1266.5|1267.5|1266.3|18
1633690800000|2021-10-08 11:00:00|1267.6|1266.4|1268.3|1267.1|1268.5|1267.3|1267.5|1266.3|30
1633691100000|2021-10-08 11:05:00|1268.5|1267.3|1268.2|1267|1268.6|1267.4|1268.2|1267|13
1633691400000|2021-10-08 11:10:00|1268.1|1266.9|1267.8|1266.6|1268.1|1266.9|1267.8|1266.6|35
1633691700000|2021-10-08 11:15:00|1267.9|1266.7|1266.6|1265.4|1267.9|1266.7|1266.5|1265.3|478
1633692000000|2021-10-08 11:20:00|1266.5|1265.3|1266.2|1265|1266.7|1265.5|1266.1|1264.9|62
1633692300000|2021-10-08 11:25:00|1266.3|1265.1|1266.5|1265.3|1266.9|1265.7|1266.3|1265.1|31
1633692600000|2021-10-08 11:30:00|1266.6|1265.4|1266.1|1264.9|1266.7|1265.5|1266|1264.8|138
1633692900000|2021-10-08 11:35:00|1266.2|1265|1265.7|1264.5|1266.7|1265.5|1265.6|1264.4|105
1633693200000|2021-10-08 11:40:00|1265.8|1264.6|1266.7|1265.5|1266.8|1265.6|1265.8|1264.6|38
1633693500000|2021-10-08 11:45:00|1266.8|1265.6|1267|1265.8|1267.1|1265.9|1266.8|1265.6|58
1633693800000|2021-10-08 11:50:00|1267.1|1265.9|1267|1265.8|1267.2|1266|1266.6|1265.4|63
1633694100000|2021-10-08 11:55:00|1266.9|1265.7|1267.3|1266.1|1267.5|1266.3|1266.9|1265.7|56
1633694400000|2021-10-08 12:00:00|1267.6|1266.4|1267.7|1266.5|1267.9|1266.7|1267.3|1266.1|156
1633694700000|2021-10-08 12:05:00|1267.6|1266.4|1266.8|1265.6|1268.1|1266.9|1266.8|1265.6|142
1633695000000|2021-10-08 12:10:00|1266.7|1265.5|1267.3|1266.1|1267.4|1266.2|1266.3|1265.1|128
1633695300000|2021-10-08 12:15:00|1267.5|1266.3|1267|1265.8|1267.6|1266.4|1267|1265.8|89
1633695600000|2021-10-08 12:20:00|1267.1|1265.9|1266.4|1265.2|1267.2|1266|1266.4|1265.2|64
1633695900000|2021-10-08 12:25:00|1266.5|1265.3|1266.2|1265|1266.6|1265.4|1266|1264.8|77
1633696200000|2021-10-08 12:30:00|1266.3|1265.1|1266.9|1265.7|1267.2|1266|1266.2|1265|211
1633696500000|2021-10-08 12:35:00|1267|1265.8|1268.1|1266.9|1268.2|1267|1266.8|1265.6|289
1633696800000|2021-10-08 12:40:00|1268|1266.8|1267.5|1266.3|1268.3|1267.1|1267.5|1266.3|167
1633699800000|2021-10-08 13:30:00|1267.6|1266.4|1260.9|1259.7|1268.4|1267.2|1260.2|1259|2944
1633700100000|2021-10-08 13:35:00|1261|1259.8|1264.6|1263.4|1264.6|1263.4|1260.5|1259.3|1220
1633700400000|2021-10-08 13:40:00|1264.5|1263.3|1265.2|1264|1265.6|1264.4|1263.6|1262.4|1103
1633700700000|2021-10-08 13:45:00|1265.1|1263.9|1266.8|1265.6|1266.8|1265.6|1264.6|1263.4|1034
1633701000000|2021-10-08 13:50:00|1266.6|1265.4|1268|1266.8|1268.6|1267.4|1266.1|1264.9|853
1633701300000|2021-10-08 13:55:00|1268.1|1266.9|1267.7|1266.5|1268.6|1267.4|1267.3|1266.1|877
1633701600000|2021-10-08 14:00:00|1267.8|1266.6|1268|1266.8|1268.9|1267.7|1266.8|1265.6|971
1633701900000|2021-10-08 14:05:00|1268.1|1266.9|1268.3|1267.1|1269.1|1267.9|1267.8|1266.6|679
1633702200000|2021-10-08 14:10:00|1268.1|1266.9|1265.5|1264.3|1268.7|1267.5|1265.4|1264.2|980
1633702500000|2021-10-08 14:15:00|1265.7|1264.5|1266.6|1265.4|1267.2|1266|1265.4|1264.2|789
1633702800000|2021-10-08 14:20:00|1266.3|1265.1|1266.2|1265|1267.2|1266|1265.2|1264|901
1633703100000|2021-10-08 14:25:00|1266.1|1264.9|1266.1|1264.9|1267.6|1266.4|1265.9|1264.7|581
1633703400000|2021-10-08 14:30:00|1266.4|1265.2|1267.5|1266.3|1268.1|1266.9|1266.3|1265.1|1609
1633703700000|2021-10-08 14:35:00|1267.6|1266.4|1268.6|1267.4|1269.2|1268|1267.3|1266.1|1080
1633704000000|2021-10-08 14:40:00|1268.8|1267.6|1268.6|1267.4|1269.1|1267.9|1267.6|1266.4|709
1633704300000|2021-10-08 14:45:00|1268.5|1267.3|1267.6|1266.4|1268.7|1267.5|1267.3|1266.1|611
1633704600000|2021-10-08 14:50:00|1267.5|1266.3|1268.1|1266.9|1268.2|1267|1266.6|1265.4|899
1633704900000|2021-10-08 14:55:00|1268|1266.8|1267.2|1266|1268.1|1266.9|1266.8|1265.6|594
1633705200000|2021-10-08 15:00:00|1267.4|1266.2|1268.4|1267.2|1268.9|1267.7|1267.4|1266.2|616
1633705500000|2021-10-08 15:05:00|1268.6|1267.4|1265.9|1264.7|1269.1|1267.9|1265.9|1264.7|509
1633705800000|2021-10-08 15:10:00|1266|1264.8|1266.6|1265.4|1266.7|1265.5|1265.9|1264.7|617
1633706100000|2021-10-08 15:15:00|1266.7|1265.5|1267.6|1266.4|1268.1|1266.9|1266.1|1264.9|470
1633706400000|2021-10-08 15:20:00|1267.4|1266.2|1267.7|1266.5|1268|1266.8|1267.1|1265.9|533
1633706700000|2021-10-08 15:25:00|1267.6|1266.4|1266.9|1265.7|1267.8|1266.6|1266.6|1265.4|425
1633707000000|2021-10-08 15:30:00|1266.7|1265.5|1264.4|1263.2|1266.7|1265.5|1264.4|1263.2|804
1633707300000|2021-10-08 15:35:00|1264.1|1262.9|1263.4|1262.2|1264.5|1263.3|1263.4|1262.2|861
1633707600000|2021-10-08 15:40:00|1263.6|1262.4|1263.1|1261.9|1264.4|1263.2|1262.9|1261.7|570
1633707900000|2021-10-08 15:45:00|1263.2|1262|1265.6|1264.4|1265.6|1264.4|1262.4|1261.2|599
1633708200000|2021-10-08 15:50:00|1265.5|1264.3|1265.4|1264.2|1266.1|1264.9|1264.9|1263.7|525
1633708500000|2021-10-08 15:55:00|1265.3|1264.1|1263.7|1262.5|1265.9|1264.7|1263.6|1262.4|503
1633708800000|2021-10-08 16:00:00|1263.9|1262.7|1262.6|1261.4|1263.9|1262.7|1262.5|1261.3|407
1633709100000|2021-10-08 16:05:00|1262.4|1261.2|1261.4|1260.2|1262.6|1261.4|1261.4|1260.2|378
1633709400000|2021-10-08 16:10:00|1261.5|1260.3|1262.6|1261.4|1263|1261.8|1261.4|1260.2|479
1633709700000|2021-10-08 16:15:00|1262.7|1261.5|1262.6|1261.4|1263.1|1261.9|1262.1|1260.9|296
1633710000000|2021-10-08 16:20:00|1262.7|1261.5|1262.3|1261.1|1263.2|1262|1262.2|1261|222
1633710300000|2021-10-08 16:25:00|1262.2|1261|1260.2|1259|1262.4|1261.2|1260.2|1259|507
1633710600000|2021-10-08 16:30:00|1260.1|1258.9|1259.6|1258.4|1261.1|1259.9|1259.6|1258.4|847
1633710900000|2021-10-08 16:35:00|1259.7|1258.5|1259.3|1258.1|1260.6|1259.4|1259.3|1258.1|342
1633711200000|2021-10-08 16:40:00|1259.4|1258.2|1259.6|1258.4|1259.7|1258.5|1258.9|1257.7|288
1633711500000|2021-10-08 16:45:00|1259.7|1258.5|1259.9|1258.7|1260.5|1259.3|1259.4|1258.2|429
1633711800000|2021-10-08 16:50:00|1260|1258.8|1258.5|1257.3|1260.6|1259.4|1258.5|1257.3|624
1633712100000|2021-10-08 16:55:00|1258.4|1257.2|1257.9|1256.7|1258.5|1257.3|1257.4|1256.2|615
1633712400000|2021-10-08 17:00:00|1258|1256.8|1255.8|1254.6|1258|1256.8|1255.4|1254.2|3045
1633712700000|2021-10-08 17:05:00|1255.7|1254.5|1256.4|1255.2|1257.5|1256.3|1255.7|1254.5|813
1633713000000|2021-10-08 17:10:00|1256.6|1255.4|1255.9|1254.7|1256.7|1255.5|1255.7|1254.5|1229
1633713300000|2021-10-08 17:15:00|1255.7|1254.5|1256.1|1254.9|1257.4|1256.2|1255.4|1254.2|470
1633713600000|2021-10-08 17:20:00|1255.9|1254.7|1256.8|1255.6|1256.8|1255.6|1255.4|1254.2|542
1633713900000|2021-10-08 17:25:00|1256.7|1255.5|1255.7|1254.5|1256.9|1255.7|1255.7|1254.5|275
1633714200000|2021-10-08 17:30:00|1255.8|1254.6|1256.9|1255.7|1256.9|1255.7|1255.8|1254.6|357
1633714500000|2021-10-08 17:35:00|1257|1255.8|1255.9|1254.7|1257.3|1256.1|1255.4|1254.2|417
1633714800000|2021-10-08 17:40:00|1256.1|1254.9|1254.9|1253.7|1256.6|1255.4|1254.9|1253.7|457
1633715100000|2021-10-08 17:45:00|1255|1253.8|1255.4|1254.2|1255.4|1254.2|1253.8|1252.6|650
1633715400000|2021-10-08 17:50:00|1255.6|1254.4|1256.4|1255.2|1256.4|1255.2|1255.4|1254.2|456
1633715700000|2021-10-08 17:55:00|1256.5|1255.3|1254.9|1253.7|1256.5|1255.3|1254.4|1253.2|511
1633716000000|2021-10-08 18:00:00|1254.8|1253.6|1254.2|1253|1255.4|1254.2|1253.7|1252.5|612
1633716300000|2021-10-08 18:05:00|1254.3|1253.1|1254.7|1253.5|1254.8|1253.6|1253.7|1252.5|444
1633716600000|2021-10-08 18:10:00|1254.4|1253.2|1253.1|1251.9|1255.7|1254.5|1252.4|1251.2|4607
1633716900000|2021-10-08 18:15:00|1253|1251.8|1252.4|1251.2|1253.2|1252|1252.4|1251.2|5416
1633910400000|2021-10-11 00:00:00|1250.1|1248.9|1247|1245.8|1250.6|1249.4|1246.7|1245.5|905
1633910700000|2021-10-11 00:05:00|1247.2|1246|1248.4|1247.2|1248.6|1247.4|1246.3|1245.1|380
1633911000000|2021-10-11 00:10:00|1248.3|1247.1|1247.4|1246.2|1248.4|1247.2|1247.2|1246|68
1633911300000|2021-10-11 00:15:00|1247.5|1246.3|1248.1|1246.9|1248.3|1247.1|1247.5|1246.3|120
1633911600000|2021-10-11 00:20:00|1248|1246.8|1248.4|1247.2|1248.6|1247.4|1247.6|1246.4|73
1633911900000|2021-10-11 00:25:00|1248.3|1247.1|1249.3|1248.1|1249.3|1248.1|1248.1|1246.9|122
1633912200000|2021-10-11 00:30:00|1249.1|1247.9|1249.6|1248.4|1249.6|1248.4|1249|1247.8|39
1633912500000|2021-10-11 00:35:00|1249.5|1248.3|1249.7|1248.5|1249.7|1248.5|1249.3|1248.1|49
1633912800000|2021-10-11 00:40:00|1249.8|1248.6|1249.7|1248.5|1249.9|1248.7|1249.4|1248.2|72
1633913100000|2021-10-11 00:45:00|1249.5|1248.3|1249.4|1248.2|1249.6|1248.4|1249.2|1248|13
1633913400000|2021-10-11 00:50:00|1249.3|1248.1|1249.4|1248.2|1249.4|1248.2|1249.2|1248|7
1633913700000|2021-10-11 00:55:00|1249.3|1248.1|1249.9|1248.7|1249.9|1248.7|1248.9|1247.7|146
1633914000000|2021-10-11 01:00:00|1249.8|1248.6|1252.1|1250.9|1252.1|1250.9|1249.7|1248.5|263
1633914300000|2021-10-11 01:05:00|1251.8|1250.6|1252.8|1251.6|1252.8|1251.6|1251.4|1250.2|284
1633914600000|2021-10-11 01:10:00|1252.7|1251.5|1253.1|1251.9|1253.3|1252.1|1252.6|1251.4|187
1633914900000|2021-10-11 01:15:00|1253.2|1252|1252.7|1251.5|1253.5|1252.3|1252.3|1251.1|253
1633915200000|2021-10-11 01:20:00|1252.6|1251.4|1254.2|1253|1254.4|1253.2|1252.6|1251.4|363
1633915500000|2021-10-11 01:25:00|1254.1|1252.9|1254.1|1252.9|1254.6|1253.4|1253.8|1252.6|99
1633915800000|2021-10-11 01:30:00|1254.2|1253|1256.2|1255|1256.2|1255|1254|1252.8|240
1633916100000|2021-10-11 01:35:00|1256.3|1255.1|1256.1|1254.9|1256.3|1255.1|1255.8|1254.6|331
1633916400000|2021-10-11 01:40:00|1256|1254.8|1255.8|1254.6|1256.3|1255.1|1255.5|1254.3|94
1633916700000|2021-10-11 01:45:00|1256|1254.8|1254.7|1253.5|1256.3|1255.1|1254.6|1253.4|80
1633917000000|2021-10-11 01:50:00|1254.6|1253.4|1253.7|1252.5|1254.8|1253.6|1253.7|1252.5|34
1633917300000|2021-10-11 01:55:00|1253.8|1252.6|1253.6|1252.4|1253.8|1252.6|1253.3|1252.1|60
1633917600000|2021-10-11 02:00:00|1253.7|1252.5|1252.8|1251.6|1254.6|1253.4|1252.7|1251.5|97
1633917900000|2021-10-11 02:05:00|1252.7|1251.5|1253.7|1252.5|1254.2|1253|1252.7|1251.5|150
1633918200000|2021-10-11 02:10:00|1253.8|1252.6|1254.2|1253|1254.5|1253.3|1253.7|1252.5|64
1633918500000|2021-10-11 02:15:00|1254.3|1253.1|1254|1252.8|1254.3|1253.1|1254|1252.8|14
1633918800000|2021-10-11 02:20:00|1253.8|1252.6|1254|1252.8|1254.2|1253|1253.8|1252.6|910
1633919100000|2021-10-11 02:25:00|1253.8|1252.6|1253.7|1252.5|1254|1252.8|1253.6|1252.4|29
1633919400000|2021-10-11 02:30:00|1254|1252.8|1256.2|1255|1256.3|1255.1|1253.8|1252.6|288
1633919700000|2021-10-11 02:35:00|1256|1254.8|1256.6|1255.4|1256.6|1255.4|1256|1254.8|279
1633920000000|2021-10-11 02:40:00|1256.7|1255.5|1257.3|1256.1|1257.6|1256.4|1256.7|1255.5|144
1633920300000|2021-10-11 02:45:00|1257.5|1256.3|1256.7|1255.5|1257.5|1256.3|1256.6|1255.4|33
1633920600000|2021-10-11 02:50:00|1256.8|1255.6|1256.6|1255.4|1257.4|1256.2|1256.6|1255.4|93
1633920900000|2021-10-11 02:55:00|1256.3|1255.1|1257.1|1255.9|1257.1|1255.9|1256.1|1254.9|151
1633921200000|2021-10-11 03:00:00|1256.7|1255.5|1256.3|1255.1|1257.1|1255.9|1256.1|1254.9|212
1633921500000|2021-10-11 03:05:00|1256.1|1254.9|1256.8|1255.6|1256.8|1255.6|1255.5|1254.3|158
1633921800000|2021-10-11 03:10:00|1257.1|1255.9|1256.8|1255.6|1257.3|1256.1|1256.7|1255.5|162
1633922100000|2021-10-11 03:15:00|1257|1255.8|1256.2|1255|1257.3|1256.1|1256.1|1254.9|257
1633922400000|2021-10-11 03:20:00|1256.3|1255.1|1257.6|1256.4|1257.6|1256.4|1256.2|1255|165
1633922700000|2021-10-11 03:25:00|1257.4|1256.2|1257.2|1256|1257.6|1256.4|1257.1|1255.9|42
1633923000000|2021-10-11 03:30:00|1257.6|1256.4|1257.3|1256.1|1258.1|1256.9|1257.1|1255.9|166
1633923300000|2021-10-11 03:35:00|1257.6|1256.4|1257.8|1256.6|1258|1256.8|1257.5|1256.3|27
1633923600000|2021-10-11 03:40:00|1257.7|1256.5|1257.3|1256.1|1257.7|1256.5|1257.3|1256.1|26
1633923900000|2021-10-11 03:45:00|1257.6|1256.4|1257.5|1256.3|1257.6|1256.4|1257.5|1256.3|8
1633924200000|2021-10-11 03:50:00|1257.6|1256.4|1257.7|1256.5|1257.8|1256.6|1257.4|1256.2|13
1633924500000|2021-10-11 03:55:00|1258|1256.8|1258.1|1256.9|1258.1|1256.9|1258|1256.8|16
1633924800000|2021-10-11 04:00:00|1258.3|1257.1|1258.1|1256.9|1258.3|1257.1|1258.1|1256.9|14
1633925100000|2021-10-11 04:05:00|1258.3|1257.1|1258.1|1256.9|1258.3|1257.1|1258.1|1256.9|16
1633925400000|2021-10-11 04:10:00|1257.8|1256.6|1257.7|1256.5|1257.9|1256.7|1257.7|1256.5|12
1633925700000|2021-10-11 04:15:00|1257.8|1256.6|1257.6|1256.4|1257.8|1256.6|1257.3|1256.1|41
1633926000000|2021-10-11 04:20:00|1257.8|1256.6|1257.7|1256.5|1257.8|1256.6|1257.7|1256.5|4
1633926300000|2021-10-11 04:25:00|1257.6|1256.4|1257.6|1256.4|1257.7|1256.5|1257.6|1256.4|1
1633926600000|2021-10-11 04:30:00|1257.8|1256.6|1257.8|1256.6|1258.1|1256.9|1257.8|1256.6|22
1633926900000|2021-10-11 04:35:00|||||||||27
1633927200000|2021-10-11 04:40:00|||||||||20
1633927500000|2021-10-11 04:45:00|1257.9|1256.7|1258.3|1257.1|1258.3|1257.1|1257.9|1256.7|26
1633927800000|2021-10-11 04:50:00|1258.6|1257.4|1258.3|1257.1|1258.6|1257.4|1258.3|1257.1|24
1633928100000|2021-10-11 04:55:00|1258.1|1256.9|1258.2|1257|1258.2|1257|1258.1|1256.9|29
1633928400000|2021-10-11 05:00:00|1258.1|1256.9|1258.6|1257.4|1258.6|1257.4|1257.9|1256.7|109
1633928700000|2021-10-11 05:05:00|1258.8|1257.6|1258.7|1257.5|1259.1|1257.9|1258.5|1257.3|70
1633929000000|2021-10-11 05:10:00|1258.6|1257.4|1258.8|1257.6|1259.1|1257.9|1258.6|1257.4|12
1633929300000|2021-10-11 05:15:00|1258.9|1257.7|1258.8|1257.6|1258.9|1257.7|1258.2|1257|25
1633929600000|2021-10-11 05:20:00|1258.7|1257.5|1258.6|1257.4|1258.8|1257.6|1258.6|1257.4|1
1633929900000|2021-10-11 05:25:00|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|17
1633930200000|2021-10-11 05:30:00|1259|1257.8|1260.3|1259.1|1261|1259.8|1259|1257.8|426
1633930500000|2021-10-11 05:35:00|1260.5|1259.3|1260.6|1259.4|1261.8|1260.6|1260.5|1259.3|202
1633930800000|2021-10-11 05:40:00|1260.8|1259.6|1260.6|1259.4|1261.3|1260.1|1260.2|1259|156
1633931100000|2021-10-11 05:45:00|1260.5|1259.3|1261.3|1260.1|1261.3|1260.1|1260.3|1259.1|156
1633931400000|2021-10-11 05:50:00|1261.6|1260.4|1261.8|1260.6|1262|1260.8|1261.1|1259.9|235
1633931700000|2021-10-11 05:55:00|1261.6|1260.4|1261.6|1260.4|1262.1|1260.9|1261.2|1260|318
1633932000000|2021-10-11 06:00:00|1261.3|1260.1|1260.3|1259.1|1261.3|1260.1|1260|1258.8|158
1633932300000|2021-10-11 06:05:00|1260.2|1259|1259.7|1258.5|1260.2|1259|1259|1257.8|107
1633932600000|2021-10-11 06:10:00|1259.6|1258.4|1259.2|1258|1259.8|1258.6|1258.8|1257.6|59
1633932900000|2021-10-11 06:15:00|1259|1257.8|1258.3|1257.1|1259.3|1258.1|1257.9|1256.7|38
1633933200000|2021-10-11 06:20:00|1258.2|1257|1257.8|1256.6|1258.5|1257.3|1257.8|1256.6|46
1633933500000|2021-10-11 06:25:00|1258|1256.8|1257.7|1256.5|1258.2|1257|1257.6|1256.4|45
1633933800000|2021-10-11 06:30:00|1257.8|1256.6|1257.1|1255.9|1257.8|1256.6|1256.8|1255.6|98
1633934100000|2021-10-11 06:35:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1256.9|1255.7|23
1633934400000|2021-10-11 06:40:00|1257.2|1256|1257.2|1256|1257.6|1256.4|1256.7|1255.5|44
1633934700000|2021-10-11 06:45:00|1257.1|1255.9|1257.2|1256|1257.3|1256.1|1256.4|1255.2|50
1633935000000|2021-10-11 06:50:00|1257.1|1255.9|1257.3|1256.1|1257.3|1256.1|1256.6|1255.4|19
1633935300000|2021-10-11 06:55:00|1257.2|1256|1257.6|1256.4|1257.7|1256.5|1257.1|1255.9|45
1633935600000|2021-10-11 07:00:00|1257.5|1256.3|1258.3|1257.1|1258.8|1257.6|1257.3|1256.1|35
1633935900000|2021-10-11 07:05:00|1258.6|1257.4|1259|1257.8|1260|1258.8|1258.3|1257.1|58
1633936200000|2021-10-11 07:10:00|1259.1|1257.9|1258.6|1257.4|1259.1|1257.9|1258.3|1257.1|9
1633936500000|2021-10-11 07:15:00|1258.5|1257.3|1259|1257.8|1259|1257.8|1258.5|1257.3|7
1633936800000|2021-10-11 07:20:00|1259.1|1257.9|1259.1|1257.9|1259.3|1258.1|1259|1257.8|11
1633937100000|2021-10-11 07:25:00|1259.2|1258|1259.1|1257.9|1259.3|1258.1|1258.8|1257.6|26
1633937400000|2021-10-11 07:30:00|1259.3|1258.1|1260.1|1258.9|1260.1|1258.9|1259|1257.8|45
1633937700000|2021-10-11 07:35:00|1260|1258.8|1259.8|1258.6|1260.1|1258.9|1259.8|1258.6|9
1633938000000|2021-10-11 07:40:00|1259.9|1258.7|1260.1|1258.9|1260.2|1259|1259.3|1258.1|29
1633938300000|2021-10-11 07:45:00|1260|1258.8|1259.5|1258.3|1260.1|1258.9|1259.5|1258.3|36
1633938600000|2021-10-11 07:50:00|1259.6|1258.4|1258.7|1257.5|1259.6|1258.4|1258.6|1257.4|29
1633938900000|2021-10-11 07:55:00|1258.8|1257.6|1258.9|1257.7|1259|1257.8|1258.6|1257.4|15
1633939200000|2021-10-11 08:00:00|1258.7|1257.5|1259|1257.8|1259.2|1258|1258.7|1257.5|41
1633939500000|2021-10-11 08:05:00|1258.8|1257.6|1258.5|1257.3|1258.8|1257.6|1258.5|1257.3|10
1633939800000|2021-10-11 08:10:00|1258.6|1257.4|1258.6|1257.4|1258.6|1257.4|1258.4|1257.2|11
1633940100000|2021-10-11 08:15:00|1258.7|1257.5|1258.4|1257.2|1258.7|1257.5|1258.4|1257.2|7
1633940400000|2021-10-11 08:20:00|1258.5|1257.3|1257.9|1256.7|1258.5|1257.3|1257.6|1256.4|10
1633940700000|2021-10-11 08:25:00|1257.7|1256.5|1258.2|1257|1258.2|1257|1257.5|1256.3|24
1633941000000|2021-10-11 08:30:00|1258.1|1256.9|1257.8|1256.6|1258.7|1257.5|1257.7|1256.5|25
1633941300000|2021-10-11 08:35:00|1257.9|1256.7|1257.9|1256.7|1258.1|1256.9|1257.6|1256.4|7
1633941600000|2021-10-11 08:40:00|1258|1256.8|1257.6|1256.4|1258.1|1256.9|1257.6|1256.4|11
1633941900000|2021-10-11 08:45:00|1257.7|1256.5|1257.2|1256|1257.7|1256.5|1257.2|1256|10
1633942200000|2021-10-11 08:50:00|1257.4|1256.2|1258.4|1257.2|1258.5|1257.3|1257.4|1256.2|28
1633942500000|2021-10-11 08:55:00|1258.3|1257.1|1258.1|1256.9|1258.5|1257.3|1257.7|1256.5|13
1633942800000|2021-10-11 09:00:00|1258.2|1257|1258.5|1257.3|1258.6|1257.4|1258.2|1257|32
1633943100000|2021-10-11 09:05:00|1258.4|1257.2|1258|1256.8|1258.5|1257.3|1258|1256.8|53
1633943400000|2021-10-11 09:10:00|1257.9|1256.7|1257.6|1256.4|1258.1|1256.9|1257.2|1256|28
1633943700000|2021-10-11 09:15:00|1257.5|1256.3|1257.6|1256.4|1257.6|1256.4|1257|1255.8|35
1633944000000|2021-10-11 09:20:00|1258|1256.8|1257.6|1256.4|1258.1|1256.9|1257.6|1256.4|24
1633944300000|2021-10-11 09:25:00|1257.7|1256.5|1257.1|1255.9|1257.7|1256.5|1257.1|1255.9|17
1633944600000|2021-10-11 09:30:00|1257.2|1256|1256.1|1254.9|1257.2|1256|1256.1|1254.9|38
1633944900000|2021-10-11 09:35:00|1256|1254.8|1256.2|1255|1256.6|1255.4|1256|1254.8|40
1633945200000|2021-10-11 09:40:00|1256.3|1255.1|1256.6|1255.4|1256.6|1255.4|1256.2|1255|25
1633945500000|2021-10-11 09:45:00|1256.2|1255|1256.6|1255.4|1256.6|1255.4|1256.1|1254.9|26
1633945800000|2021-10-11 09:50:00|1256.5|1255.3|1256.7|1255.5|1256.7|1255.5|1256.2|1255|13
1633946100000|2021-10-11 09:55:00|1256.9|1255.7|1257|1255.8|1257|1255.8|1256.5|1255.3|123
1633946400000|2021-10-11 10:00:00|1257.1|1255.9|1255.6|1254.4|1257.1|1255.9|1255.2|1254|103
1633946700000|2021-10-11 10:05:00|1255.7|1254.5|1255.6|1254.4|1256.2|1255|1255.6|1254.4|19
1633947000000|2021-10-11 10:10:00|1255.5|1254.3|1255.3|1254.1|1255.6|1254.4|1255.3|1254.1|12
1633947300000|2021-10-11 10:15:00|1255.5|1254.3|1255.6|1254.4|1255.6|1254.4|1255.1|1253.9|30
1633947600000|2021-10-11 10:20:00|1255.5|1254.3|1255.5|1254.3|1255.7|1254.5|1255.3|1254.1|13
1633947900000|2021-10-11 10:25:00|1255.3|1254.1|1255.5|1254.3|1255.6|1254.4|1255.2|1254|4
1633948200000|2021-10-11 10:30:00|1255.3|1254.1|1256.3|1255.1|1256.5|1255.3|1255.3|1254.1|20
1633948500000|2021-10-11 10:35:00|1256.5|1255.3|1256.2|1255|1256.6|1255.4|1256|1254.8|24
1633948800000|2021-10-11 10:40:00|1256|1254.8|1256.5|1255.3|1256.5|1255.3|1256|1254.8|17
1633949100000|2021-10-11 10:45:00|1256.2|1255|1255.6|1254.4|1256.2|1255|1255.2|1254|13
1633949400000|2021-10-11 10:50:00|1255.5|1254.3|1255.7|1254.5|1256.1|1254.9|1255.5|1254.3|448
1633949700000|2021-10-11 10:55:00|1255.6|1254.4|1255.5|1254.3|1255.6|1254.4|1255.4|1254.2|17
1633950000000|2021-10-11 11:00:00|1255.3|1254.1|1256.5|1255.3|1256.5|1255.3|1255.1|1253.9|19
1633950300000|2021-10-11 11:05:00|1257|1255.8|1256.5|1255.3|1257|1255.8|1256.5|1255.3|16
1633950600000|2021-10-11 11:10:00|1256.6|1255.4|1256.1|1254.9|1256.8|1255.6|1256|1254.8|476
1633950900000|2021-10-11 11:15:00|1256.2|1255|1254.4|1253.2|1256.2|1255|1254.4|1253.2|101
1633951200000|2021-10-11 11:20:00|1254.2|1253|1254.5|1253.3|1254.6|1253.4|1253.9|1252.7|65
1633951500000|2021-10-11 11:25:00|1254.4|1253.2|1254.9|1253.7|1255.1|1253.9|1254.4|1253.2|17
1633951800000|2021-10-11 11:30:00|1254.8|1253.6|1255|1253.8|1255.1|1253.9|1254.7|1253.5|11
1633952100000|2021-10-11 11:35:00|1255.1|1253.9|1255.1|1253.9|1255.1|1253.9|1254.6|1253.4|31
1633952400000|2021-10-11 11:40:00|1255|1253.8|1255.1|1253.9|1255.7|1254.5|1255|1253.8|123
1633952700000|2021-10-11 11:45:00|1254.9|1253.7|1255.4|1254.2|1255.5|1254.3|1254.7|1253.5|25
1633953000000|2021-10-11 11:50:00|1255.5|1254.3|1256.2|1255|1256.9|1255.7|1255.5|1254.3|68
1633953300000|2021-10-11 11:55:00|1256.1|1254.9|1255.4|1254.2|1256.1|1254.9|1255.4|1254.2|45
1633953600000|2021-10-11 12:00:00|1255.2|1254|1255.2|1254|1255.6|1254.4|1254.9|1253.7|159
1633953900000|2021-10-11 12:05:00|1255.3|1254.1|1255.3|1254.1|1255.6|1254.4|1255.1|1253.9|40
1633954200000|2021-10-11 12:10:00|1255.4|1254.2|1255.6|1254.4|1256.4|1255.2|1255.2|1254|65
1633954500000|2021-10-11 12:15:00|1255.7|1254.5|1257|1255.8|1257.1|1255.9|1255.7|1254.5|111
1633954800000|2021-10-11 12:20:00|1257.1|1255.9|1257|1255.8|1257.2|1256|1256.9|1255.7|42
1633955100000|2021-10-11 12:25:00|1257.1|1255.9|1256.6|1255.4|1257.1|1255.9|1256.2|1255|112
1633955400000|2021-10-11 12:30:00|1256.5|1255.3|1255.5|1254.3|1256.6|1255.4|1255.1|1253.9|87
1633955700000|2021-10-11 12:35:00|1255.4|1254.2|1254.3|1253.1|1255.4|1254.2|1254.3|1253.1|57
1633956000000|2021-10-11 12:40:00|1254.4|1253.2|1254.9|1253.7|1255.4|1254.2|1253.9|1252.7|158
1633959000000|2021-10-11 13:30:00|1255.4|1254.2|1252.1|1250.9|1256.4|1255.2|1252|1250.8|2150
1633959300000|2021-10-11 13:35:00|1252|1250.8|1252.9|1251.7|1253.4|1252.2|1250.4|1249.2|1048
1633959600000|2021-10-11 13:40:00|1253.1|1251.9|1250.1|1248.9|1253.1|1251.9|1250.1|1248.9|579
1633959900000|2021-10-11 13:45:00|1250.4|1249.2|1250.1|1248.9|1250.7|1249.5|1249.6|1248.4|844
1633960200000|2021-10-11 13:50:00|1250.2|1249|1251.6|1250.4|1252.6|1251.4|1250.2|1249|829
1633960500000|2021-10-11 13:55:00|1251.7|1250.5|1249.9|1248.7|1251.7|1250.5|1249.6|1248.4|947
1633960800000|2021-10-11 14:00:00|1250|1248.8|1250.9|1249.7|1252.4|1251.2|1249.6|1248.4|632
1633961100000|2021-10-11 14:05:00|1251.1|1249.9|1250.9|1249.7|1251.1|1249.9|1250.1|1248.9|219
1633961400000|2021-10-11 14:10:00|1250.6|1249.4|1249.9|1248.7|1251.4|1250.2|1249.6|1248.4|441
1633961700000|2021-10-11 14:15:00|1250.4|1249.2|1250.4|1249.2|1251.3|1250.1|1249.6|1248.4|439
1633962000000|2021-10-11 14:20:00|1250.3|1249.1|1250.1|1248.9|1251.1|1249.9|1249.8|1248.6|624
1633962300000|2021-10-11 14:25:00|1249.9|1248.7|1249.9|1248.7|1250.6|1249.4|1249.6|1248.4|859
1633962600000|2021-10-11 14:30:00|1249.6|1248.4|1250.1|1248.9|1250.9|1249.7|1249.6|1248.4|445
1633962900000|2021-10-11 14:35:00|1250|1248.8|1250.4|1249.2|1250.6|1249.4|1249.8|1248.6|623
1633963200000|2021-10-11 14:40:00|1250.3|1249.1|1248.6|1247.4|1250.5|1249.3|1248.4|1247.2|1026
1633963500000|2021-10-11 14:45:00|1248.9|1247.7|1251.4|1250.2|1251.4|1250.2|1248.9|1247.7|570
1633963800000|2021-10-11 14:50:00|1251.1|1249.9|1250.1|1248.9|1251.4|1250.2|1250|1248.8|675
1633964100000|2021-10-11 14:55:00|1250.4|1249.2|1248.6|1247.4|1250.4|1249.2|1248.6|1247.4|415
1633964400000|2021-10-11 15:00:00|1248.5|1247.3|1248.1|1246.9|1249.4|1248.2|1248|1246.8|267
1633964700000|2021-10-11 15:05:00|1248|1246.8|1246.1|1244.9|1248.4|1247.2|1245.6|1244.4|860
1633965000000|2021-10-11 15:10:00|1245.9|1244.7|1245.6|1244.4|1246.1|1244.9|1245.4|1244.2|587
1633965300000|2021-10-11 15:15:00|1245.4|1244.2|1245.3|1244.1|1246.1|1244.9|1245|1243.8|561
1633965600000|2021-10-11 15:20:00|1245.4|1244.2|1245.1|1243.9|1245.4|1244.2|1244.6|1243.4|487
1633965900000|2021-10-11 15:25:00|1245.4|1244.2|1245.1|1243.9|1245.6|1244.4|1245.1|1243.9|451
1633966200000|2021-10-11 15:30:00|1245.3|1244.1|1244.6|1243.4|1245.4|1244.2|1244.6|1243.4|514
1633966500000|2021-10-11 15:35:00|1244.8|1243.6|1244.9|1243.7|1244.9|1243.7|1243.6|1242.4|2210
1633966800000|2021-10-11 15:40:00|1244.8|1243.6|1244.9|1243.7|1245|1243.8|1244.5|1243.3|543
1633967100000|2021-10-11 15:45:00|1244.7|1243.5|1244.1|1242.9|1245|1243.8|1243.9|1242.7|383
1633967400000|2021-10-11 15:50:00|1244|1242.8|1244.1|1242.9|1244.1|1242.9|1243.6|1242.4|374
1633967700000|2021-10-11 15:55:00|1244.2|1243|1244.1|1242.9|1245.1|1243.9|1243.9|1242.7|530
1633968000000|2021-10-11 16:00:00|1244.2|1243|1243.7|1242.5|1244.2|1243|1243.4|1242.2|429
1633968300000|2021-10-11 16:05:00|1243.4|1242.2|1243.8|1242.6|1243.9|1242.7|1243.4|1242.2|324
1633968600000|2021-10-11 16:10:00|1243.9|1242.7|1243.7|1242.5|1243.9|1242.7|1242.9|1241.7|573
1633968900000|2021-10-11 16:15:00|1243.6|1242.4|1242.9|1241.7|1243.7|1242.5|1242.9|1241.7|308
1633969200000|2021-10-11 16:20:00|1243.4|1242.2|1242.7|1241.5|1243.4|1242.2|1242.7|1241.5|261
1633969500000|2021-10-11 16:25:00|1242.9|1241.7|1243.2|1242|1243.2|1242|1242.9|1241.7|298
1633969800000|2021-10-11 16:30:00|1242.9|1241.7|1242.4|1241.2|1243.2|1242|1242.4|1241.2|400
1633970100000|2021-10-11 16:35:00|1242.8|1241.6|1242.9|1241.7|1243.2|1242|1242.4|1241.2|451
1633970400000|2021-10-11 16:40:00|1243.2|1242|1242.4|1241.2|1243.2|1242|1242.4|1241.2|308
1633970700000|2021-10-11 16:45:00|1242.7|1241.5|1242.4|1241.2|1242.7|1241.5|1241.9|1240.7|429
1633971000000|2021-10-11 16:50:00|1242.7|1241.5|1243.2|1242|1243.2|1242|1242.7|1241.5|448
1633971300000|2021-10-11 16:55:00|1243.4|1242.2|1242.9|1241.7|1243.9|1242.7|1242.9|1241.7|477
1633971600000|2021-10-11 17:00:00|1243|1241.8|1241.3|1240.1|1243|1241.8|1241.2|1240|434
1633971900000|2021-10-11 17:05:00|1241.2|1240|1240.4|1239.2|1241.3|1240.1|1240.2|1239|470
1633972200000|2021-10-11 17:10:00|1240.3|1239.1|1240.2|1239|1240.7|1239.5|1239.9|1238.7|411
1633972500000|2021-10-11 17:15:00|1239.9|1238.7|1239.8|1238.6|1240.2|1239|1239.4|1238.2|404
1633972800000|2021-10-11 17:20:00|1239.7|1238.5|1239.7|1238.5|1239.9|1238.7|1239.4|1238.2|547
1633973100000|2021-10-11 17:25:00|1239.5|1238.3|1239.2|1238|1239.5|1238.3|1239.1|1237.9|425
1633973400000|2021-10-11 17:30:00|1239.1|1237.9|1239.3|1238.1|1239.5|1238.3|1239.1|1237.9|457
1633973700000|2021-10-11 17:35:00|1239.2|1238|1239.8|1238.6|1239.8|1238.6|1239.1|1237.9|531
1633974000000|2021-10-11 17:40:00|1239.9|1238.7|1240.9|1239.7|1241.2|1240|1239.9|1238.7|556
1633974300000|2021-10-11 17:45:00|1241.1|1239.9|1240.4|1239.2|1241.1|1239.9|1240.2|1239|178
1633974600000|2021-10-11 17:50:00|1240.5|1239.3|1240.2|1239|1240.5|1239.3|1240.1|1238.9|281
1633974900000|2021-10-11 17:55:00|1240.3|1239.1|1240.3|1239.1|1240.4|1239.2|1239.9|1238.7|571
1633975200000|2021-10-11 18:00:00|1240.4|1239.2|1240.3|1239.1|1241.2|1240|1239.9|1238.7|939
1633975500000|2021-10-11 18:05:00|1240.2|1239|1239.9|1238.7|1240.3|1239.1|1239.6|1238.4|911
1633975800000|2021-10-11 18:10:00|1239.8|1238.6|1238.9|1237.7|1239.9|1238.7|1238.9|1237.7|3097
1633976100000|2021-10-11 18:15:00|1238.8|1237.6|1238.6|1237.4|1239.2|1238|1237.9|1236.7|1692
1633996800000|2021-10-12 00:00:00|1237.1|1235.9|1237.2|1236|1237.4|1236.2|1236.4|1235.2|596
1633997100000|2021-10-12 00:05:00|1236.9|1235.7|1236.9|1235.7|1237|1235.8|1236.7|1235.5|148
1633997400000|2021-10-12 00:10:00|1237|1235.8|1236.9|1235.7|1237|1235.8|1236.8|1235.6|54
1633997700000|2021-10-12 00:15:00|1237.2|1236|1237.2|1236|1237.4|1236.2|1236.9|1235.7|105
1633998000000|2021-10-12 00:20:00|1237|1235.8|1237|1235.8|1237.2|1236|1236.9|1235.7|55
1633998300000|2021-10-12 00:25:00|1236.9|1235.7|1236.9|1235.7|1237|1235.8|1236.9|1235.7|71
1633998600000|2021-10-12 00:30:00|1236.8|1235.6|1236.8|1235.6|1237.2|1236|1236.8|1235.6|24
1633998900000|2021-10-12 00:35:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.7|1235.5|80
1633999200000|2021-10-12 00:40:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.7|1235.5|122
1633999500000|2021-10-12 00:45:00|1236.4|1235.2|1236.5|1235.3|1236.7|1235.5|1236.4|1235.2|24
1633999800000|2021-10-12 00:50:00|1236.4|1235.2|1236.7|1235.5|1236.8|1235.6|1236.4|1235.2|57
1634000100000|2021-10-12 00:55:00|1236.5|1235.3|1236.2|1235|1236.9|1235.7|1236|1234.8|224
1634000400000|2021-10-12 01:00:00|1236|1234.8|1236.4|1235.2|1236.5|1235.3|1235.2|1234|197
1634000700000|2021-10-12 01:05:00|1236.5|1235.3|1236.7|1235.5|1237.2|1236|1236.2|1235|191
1634001000000|2021-10-12 01:10:00|1236.8|1235.6|1236.3|1235.1|1236.9|1235.7|1236.3|1235.1|159
1634001300000|2021-10-12 01:15:00|1236.4|1235.2|1236.8|1235.6|1237.2|1236|1236.3|1235.1|243
1634001600000|2021-10-12 01:20:00|1236.9|1235.7|1236.4|1235.2|1237.4|1236.2|1236.4|1235.2|136
1634001900000|2021-10-12 01:25:00|1236.5|1235.3|1236.3|1235.1|1237.2|1236|1236.2|1235|90
1634002200000|2021-10-12 01:30:00|1236.2|1235|1236|1234.8|1236.3|1235.1|1235.8|1234.6|116
1634002500000|2021-10-12 01:35:00|1235.9|1234.7|1236.9|1235.7|1236.9|1235.7|1235.8|1234.6|164
1634002800000|2021-10-12 01:40:00|1236.8|1235.6|1236.2|1235|1237|1235.8|1235.8|1234.6|281
1634003100000|2021-10-12 01:45:00|1236.3|1235.1|1236.8|1235.6|1237|1235.8|1236.2|1235|78
1634003400000|2021-10-12 01:50:00|1236.7|1235.5|1237.2|1236|1237.2|1236|1236.4|1235.2|116
1634003700000|2021-10-12 01:55:00|1237.3|1236.1|1237.5|1236.3|1238|1236.8|1237.2|1236|108
1634004000000|2021-10-12 02:00:00|1237.4|1236.2|1238.5|1237.3|1238.5|1237.3|1237.4|1236.2|188
1634004300000|2021-10-12 02:05:00|1238.7|1237.5|1239.3|1238.1|1239.4|1238.2|1238.4|1237.2|286
1634004600000|2021-10-12 02:10:00|1239.4|1238.2|1239.4|1238.2|1239.7|1238.5|1239.4|1238.2|190
1634004900000|2021-10-12 02:15:00|1239.5|1238.3|1239.2|1238|1239.5|1238.3|1239.2|1238|25
1634005200000|2021-10-12 02:20:00|1239|1237.8|1239.4|1238.2|1239.4|1238.2|1239|1237.8|22
1634005500000|2021-10-12 02:25:00|1239.2|1238|1239.2|1238|1239.2|1238|1238.9|1237.7|13
1634005800000|2021-10-12 02:30:00|1239.3|1238.1|1239.3|1238.1|1239.6|1238.4|1238.8|1237.6|107
1634006100000|2021-10-12 02:35:00|1239.2|1238|1239.9|1238.7|1240.2|1239|1239.2|1238|232
1634006400000|2021-10-12 02:40:00|1239.7|1238.5|1239.4|1238.2|1240|1238.8|1239.4|1238.2|196
1634006700000|2021-10-12 02:45:00|1239.1|1237.9|1239.7|1238.5|1239.9|1238.7|1239|1237.8|217
1634007000000|2021-10-12 02:50:00|1239.9|1238.7|1239.1|1237.9|1240.3|1239.1|1238.9|1237.7|147
1634007300000|2021-10-12 02:55:00|1238.8|1237.6|1240|1238.8|1240.4|1239.2|1238.8|1237.6|189
1634007600000|2021-10-12 03:00:00|1240.1|1238.9|1240.4|1239.2|1240.4|1239.2|1239.9|1238.7|97
1634007900000|2021-10-12 03:05:00|1240.2|1239|1239.7|1238.5|1240.2|1239|1239.4|1238.2|140
1634008200000|2021-10-12 03:10:00|1239.6|1238.4|1239.7|1238.5|1239.7|1238.5|1239.4|1238.2|12
1634008500000|2021-10-12 03:15:00|1239.6|1238.4|1239.6|1238.4|1239.9|1238.7|1239.6|1238.4|55
1634008800000|2021-10-12 03:20:00|1239.4|1238.2|1239.2|1238|1239.7|1238.5|1239.2|1238|32
1634009100000|2021-10-12 03:25:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1238.9|1237.7|9
1634009400000|2021-10-12 03:30:00|1239.1|1237.9|1239.2|1238|1239.3|1238.1|1239.1|1237.9|17
1634009700000|2021-10-12 03:35:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.2|1238|0
1634010000000|2021-10-12 03:40:00|1239.2|1238|1239.4|1238.2|1239.4|1238.2|1239.2|1238|0
1634010300000|2021-10-12 03:45:00|1239.3|1238.1|1239.2|1238|1239.4|1238.2|1239.2|1238|23
1634010900000|2021-10-12 03:55:00|1239.1|1237.9|1238.9|1237.7|1239.2|1238|1238.9|1237.7|44
1634011200000|2021-10-12 04:00:00|1239|1237.8|1239|1237.8|1239.2|1238|1238.9|1237.7|12
1634011500000|2021-10-12 04:05:00|1238.9|1237.7|1238.9|1237.7|1239.1|1237.9|1238.9|1237.7|13
1634011800000|2021-10-12 04:10:00|1238.7|1237.5|1238.7|1237.5|1238.7|1237.5|1238.7|1237.5|8
1634012100000|2021-10-12 04:15:00|1238.6|1237.4|1238.6|1237.4|1238.7|1237.5|1238.6|1237.4|3
1634012400000|2021-10-12 04:20:00|1238.7|1237.5|1239.2|1238|1239.2|1238|1238.7|1237.5|33
1634012700000|2021-10-12 04:25:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|15
1634013000000|2021-10-12 04:30:00|1239.2|1238|1239.1|1237.9|1239.2|1238|1238.7|1237.5|39
1634013300000|2021-10-12 04:35:00|1239|1237.8|1238.9|1237.7|1239.2|1238|1238.9|1237.7|10
1634013600000|2021-10-12 04:40:00|1239|1237.8|1238.9|1237.7|1239|1237.8|1238.9|1237.7|7
1634013900000|2021-10-12 04:45:00|||||||||19
1634014200000|2021-10-12 04:50:00|1239.2|1238|1238.9|1237.7|1239.2|1238|1238.9|1237.7|14
1634014500000|2021-10-12 04:55:00|1239|1237.8|1238.8|1237.6|1239.2|1238|1238.7|1237.5|17
1634014800000|2021-10-12 05:00:00|1238.7|1237.5|1238.9|1237.7|1239|1237.8|1238.7|1237.5|17
1634015100000|2021-10-12 05:05:00|1239|1237.8|1239.4|1238.2|1239.4|1238.2|1238.9|1237.7|19
1634015400000|2021-10-12 05:10:00|1239.3|1238.1|1239.2|1238|1239.4|1238.2|1239.2|1238|6
1634015700000|2021-10-12 05:15:00|1239.1|1237.9|1239.2|1238|1239.2|1238|1239.1|1237.9|4
1634016000000|2021-10-12 05:20:00|||||||||7
1634016300000|2021-10-12 05:25:00|1238.9|1237.7|1238.9|1237.7|1239.4|1238.2|1238.9|1237.7|71
1634016600000|2021-10-12 05:30:00|1239.2|1238|1238.9|1237.7|1239.2|1238|1238.6|1237.4|27
1634016900000|2021-10-12 05:35:00|1238.8|1237.6|1238.9|1237.7|1239.3|1238.1|1238.7|1237.5|44
1634017200000|2021-10-12 05:40:00|1238.8|1237.6|1239.2|1238|1239.2|1238|1238.7|1237.5|6
1634017500000|2021-10-12 05:45:00|1239.3|1238.1|1239.4|1238.2|1239.7|1238.5|1239.2|1238|40
1634017800000|2021-10-12 05:50:00|1239.5|1238.3|1239.7|1238.5|1239.7|1238.5|1239.4|1238.2|20
1634018100000|2021-10-12 05:55:00|1239.6|1238.4|1239.4|1238.2|1239.7|1238.5|1239.2|1238|17
1634018400000|2021-10-12 06:00:00|1239.1|1237.9|1238.9|1237.7|1239.4|1238.2|1238.7|1237.5|37
1634018700000|2021-10-12 06:05:00|1238.8|1237.6|1238.2|1237|1238.9|1237.7|1237.8|1236.6|33
1634019000000|2021-10-12 06:10:00|1238|1236.8|1237.9|1236.7|1238.3|1237.1|1237.9|1236.7|9
1634019300000|2021-10-12 06:15:00|1237.8|1236.6|1238|1236.8|1238.1|1236.9|1237.5|1236.3|55
1634019600000|2021-10-12 06:20:00|1238.1|1236.9|1238.1|1236.9|1238.2|1237|1237.8|1236.6|52
1634019900000|2021-10-12 06:25:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.9|1236.7|20
1634020200000|2021-10-12 06:30:00|1238.3|1237.1|1237.9|1236.7|1238.3|1237.1|1237.7|1236.5|34
1634020500000|2021-10-12 06:35:00|1237.8|1236.6|1237.8|1236.6|1238.1|1236.9|1237.2|1236|54
1634020800000|2021-10-12 06:40:00|1237.9|1236.7|1238.2|1237|1238.4|1237.2|1237.7|1236.5|52
1634021100000|2021-10-12 06:45:00|1238.3|1237.1|1237.4|1236.2|1238.4|1237.2|1237.2|1236|60
1634021400000|2021-10-12 06:50:00|1237.3|1236.1|1237.7|1236.5|1237.7|1236.5|1237.2|1236|16
1634021700000|2021-10-12 06:55:00|1237.6|1236.4|1238.4|1237.2|1239.1|1237.9|1237|1235.8|85
1634022000000|2021-10-12 07:00:00|1238.3|1237.1|1237.4|1236.2|1238.6|1237.4|1237.3|1236.1|56
1634022300000|2021-10-12 07:05:00|1237.3|1236.1|1237.1|1235.9|1237.4|1236.2|1236.8|1235.6|110
1634022600000|2021-10-12 07:10:00|1237|1235.8|1237.8|1236.6|1237.9|1236.7|1237|1235.8|15
1634022900000|2021-10-12 07:15:00|1237.6|1236.4|1237.1|1235.9|1237.7|1236.5|1236.9|1235.7|34
1634023200000|2021-10-12 07:20:00|1237.2|1236|1236.6|1235.4|1237.2|1236|1236.6|1235.4|65
1634023500000|2021-10-12 07:25:00|1236.7|1235.5|1235.8|1234.6|1236.7|1235.5|1235.8|1234.6|197
1634023800000|2021-10-12 07:30:00|1235.9|1234.7|1236.4|1235.2|1236.6|1235.4|1235.7|1234.5|52
1634024100000|2021-10-12 07:35:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.2|1235|29
1634024400000|2021-10-12 07:40:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.4|1235.2|39
1634024700000|2021-10-12 07:45:00|1236.6|1235.4|1236.6|1235.4|1236.7|1235.5|1236.4|1235.2|5
1634025000000|2021-10-12 07:50:00|1236.4|1235.2|1236.6|1235.4|1236.6|1235.4|1236.4|1235.2|26
1634025300000|2021-10-12 07:55:00|1236.7|1235.5|1236.6|1235.4|1236.7|1235.5|1236.3|1235.1|12
1634025600000|2021-10-12 08:00:00|1236.4|1235.2|1236.9|1235.7|1237.4|1236.2|1236.4|1235.2|50
1634025900000|2021-10-12 08:05:00|1237.3|1236.1|1237.3|1236.1|1237.4|1236.2|1237.2|1236|28
1634026200000|2021-10-12 08:10:00|1237.2|1236|1236.6|1235.4|1237.3|1236.1|1236.4|1235.2|26
1634026500000|2021-10-12 08:15:00|1236.4|1235.2|1236.1|1234.9|1236.6|1235.4|1235.9|1234.7|90
1634026800000|2021-10-12 08:20:00|1235.9|1234.7|1236.3|1235.1|1236.4|1235.2|1235.9|1234.7|25
1634027100000|2021-10-12 08:25:00|1236.2|1235|1236.8|1235.6|1236.9|1235.7|1236.2|1235|25
1634027400000|2021-10-12 08:30:00|1236.9|1235.7|1237.1|1235.9|1237.2|1236|1236.8|1235.6|40
1634027700000|2021-10-12 08:35:00|1236.9|1235.7|1236.7|1235.5|1237.1|1235.9|1236.4|1235.2|43
1634028000000|2021-10-12 08:40:00|1236.4|1235.2|1236.6|1235.4|1236.9|1235.7|1236.4|1235.2|39
1634028300000|2021-10-12 08:45:00|1236.7|1235.5|1236.3|1235.1|1236.7|1235.5|1236.2|1235|23
1634028600000|2021-10-12 08:50:00|1236.2|1235|1235.9|1234.7|1236.3|1235.1|1235.9|1234.7|36
1634028900000|2021-10-12 08:55:00|1236.1|1234.9|1236.1|1234.9|1236.2|1235|1235.9|1234.7|13
1634029200000|2021-10-12 09:00:00|1235.9|1234.7|1235.8|1234.6|1236|1234.8|1235.7|1234.5|69
1634029500000|2021-10-12 09:05:00|1235.9|1234.7|1235.9|1234.7|1235.9|1234.7|1235.8|1234.6|69
1634029800000|2021-10-12 09:10:00|1235.8|1234.6|1234.8|1233.6|1235.9|1234.7|1234.8|1233.6|76
1634030100000|2021-10-12 09:15:00|1234.9|1233.7|1235.1|1233.9|1235.2|1234|1234.8|1233.6|54
1634030400000|2021-10-12 09:20:00|1235.3|1234.1|1234.8|1233.6|1235.3|1234.1|1234.7|1233.5|40
1634030700000|2021-10-12 09:25:00|1234.7|1233.5|1234.7|1233.5|1234.8|1233.6|1234.4|1233.2|171
1634031000000|2021-10-12 09:30:00|1234.6|1233.4|1234.8|1233.6|1234.8|1233.6|1234.4|1233.2|73
1634031300000|2021-10-12 09:35:00|1234.7|1233.5|1234.6|1233.4|1234.9|1233.7|1234.3|1233.1|67
1634031600000|2021-10-12 09:40:00|1234.5|1233.3|1234.6|1233.4|1234.8|1233.6|1234.5|1233.3|40
1634031900000|2021-10-12 09:45:00|1234.7|1233.5|1235.4|1234.2|1235.4|1234.2|1234.7|1233.5|43
1634032200000|2021-10-12 09:50:00|1235.1|1233.9|1235.1|1233.9|1235.3|1234.1|1235.1|1233.9|53
1634032500000|2021-10-12 09:55:00|1235|1233.8|1235.3|1234.1|1235.3|1234.1|1234.8|1233.6|34
1634032800000|2021-10-12 10:00:00|1235.4|1234.2|1235.2|1234|1235.4|1234.2|1235.2|1234|76
1634033100000|2021-10-12 10:05:00|1235.3|1234.1|1236.1|1234.9|1236.6|1235.4|1235.2|1234|110
1634033400000|2021-10-12 10:10:00|1236|1234.8|1236.1|1234.9|1236.2|1235|1235.7|1234.5|25
1634033700000|2021-10-12 10:15:00|1236|1234.8|1235.7|1234.5|1236.2|1235|1235.7|1234.5|25
1634034000000|2021-10-12 10:20:00|1235.6|1234.4|1235.5|1234.3|1235.6|1234.4|1235.4|1234.2|29
1634034300000|2021-10-12 10:25:00|1235.4|1234.2|1235.2|1234|1235.5|1234.3|1235.2|1234|14
1634034600000|2021-10-12 10:30:00|1235.3|1234.1|1235.1|1233.9|1235.4|1234.2|1235.1|1233.9|18
1634034900000|2021-10-12 10:35:00|1235.2|1234|1235.3|1234.1|1235.3|1234.1|1235.2|1234|18
1634035200000|2021-10-12 10:40:00|1235.1|1233.9|1235.8|1234.6|1235.9|1234.7|1235|1233.8|38
1634035500000|2021-10-12 10:45:00|1235.7|1234.5|1235.4|1234.2|1235.7|1234.5|1235.2|1234|14
1634035800000|2021-10-12 10:50:00|1235.6|1234.4|1235.4|1234.2|1235.6|1234.4|1235.1|1233.9|31
1634036100000|2021-10-12 10:55:00|1235.7|1234.5|1235.7|1234.5|1235.8|1234.6|1235.2|1234|39
1634036400000|2021-10-12 11:00:00|1235.6|1234.4|1235.1|1233.9|1235.6|1234.4|1235.1|1233.9|45
1634036700000|2021-10-12 11:05:00|1234.9|1233.7|1235.7|1234.5|1236.1|1234.9|1234.9|1233.7|131
1634037000000|2021-10-12 11:10:00|1235.6|1234.4|1234.9|1233.7|1235.6|1234.4|1234.8|1233.6|48
1634037300000|2021-10-12 11:15:00|1234.8|1233.6|1234.9|1233.7|1235.1|1233.9|1234.4|1233.2|52
1634037600000|2021-10-12 11:20:00|1234.8|1233.6|1235.5|1234.3|1235.9|1234.7|1234.8|1233.6|138
1634037900000|2021-10-12 11:25:00|1235.4|1234.2|1235.7|1234.5|1236.2|1235|1235.3|1234.1|239
1634038200000|2021-10-12 11:30:00|1235.6|1234.4|1235.1|1233.9|1235.7|1234.5|1234.9|1233.7|42
1634038500000|2021-10-12 11:35:00|1235.2|1234|1234.8|1233.6|1235.2|1234|1234.6|1233.4|45
1634038800000|2021-10-12 11:40:00|1234.9|1233.7|1235.1|1233.9|1235.1|1233.9|1234.6|1233.4|13
1634039100000|2021-10-12 11:45:00|1235|1233.8|1235.3|1234.1|1235.4|1234.2|1235|1233.8|29
1634039400000|2021-10-12 11:50:00|1235.4|1234.2|1235.5|1234.3|1235.7|1234.5|1235.4|1234.2|40
1634039700000|2021-10-12 11:55:00|1235.4|1234.2|1235.6|1234.4|1235.6|1234.4|1235.4|1234.2|18
1634040000000|2021-10-12 12:00:00|1235.7|1234.5|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|60
1634040300000|2021-10-12 12:05:00|1235.4|1234.2|1234.2|1233|1235.4|1234.2|1233.9|1232.7|306
1634040600000|2021-10-12 12:10:00|1234.1|1232.9|1233.6|1232.4|1234.3|1233.1|1232.8|1231.6|388
1634040900000|2021-10-12 12:15:00|1233.7|1232.5|1233.2|1232|1234|1232.8|1233.1|1231.9|124
1634041200000|2021-10-12 12:20:00|1233.1|1231.9|1232.4|1231.2|1233.1|1231.9|1232.3|1231.1|351
1634041500000|2021-10-12 12:25:00|1232.3|1231.1|1232.7|1231.5|1233.1|1231.9|1232.2|1231|123
1634041800000|2021-10-12 12:30:00|1233|1231.8|1233.2|1232|1233.6|1232.4|1233|1231.8|69
1634042100000|2021-10-12 12:35:00|1233.3|1232.1|1232.6|1231.4|1233.5|1232.3|1232.6|1231.4|108
1634042400000|2021-10-12 12:40:00|1232.7|1231.5|1234.2|1233|1234.2|1233|1232.7|1231.5|378
1634045400000|2021-10-12 13:30:00|1233.2|1232|1233|1231.8|1234|1232.8|1231.5|1230.3|2555
1634045700000|2021-10-12 13:35:00|1232.8|1231.6|1231.8|1230.6|1233|1231.8|1231.2|1230|896
1634046000000|2021-10-12 13:40:00|1232|1230.8|1233.7|1232.5|1233.7|1232.5|1231.7|1230.5|1642
1634046300000|2021-10-12 13:45:00|1233.6|1232.4|1230.5|1229.3|1233.7|1232.5|1230|1228.8|898
1634046600000|2021-10-12 13:50:00|1230.2|1229|1229.8|1228.6|1231.2|1230|1229.8|1228.6|866
1634046900000|2021-10-12 13:55:00|1230|1228.8|1231.8|1230.6|1232.2|1231|1230|1228.8|1206
1634047200000|2021-10-12 14:00:00|1231.7|1230.5|1230.7|1229.5|1231.8|1230.6|1230.6|1229.4|626
1634047500000|2021-10-12 14:05:00|1230.6|1229.4|1229.5|1228.3|1230.7|1229.5|1229.5|1228.3|871
1634047800000|2021-10-12 14:10:00|1229.3|1228.1|1227|1225.8|1229.3|1228.1|1226.8|1225.6|913
1634048100000|2021-10-12 14:15:00|1227.1|1225.9|1225.8|1224.6|1227.7|1226.5|1225.5|1224.3|1371
1634048400000|2021-10-12 14:20:00|1225.7|1224.5|1226.2|1225|1226.2|1225|1224.7|1223.5|1223
1634048700000|2021-10-12 14:25:00|1226.1|1224.9|1229.1|1227.9|1229.2|1228|1225.8|1224.6|795
1634049000000|2021-10-12 14:30:00|1229.2|1228|1226|1224.8|1229.2|1228|1225.8|1224.6|824
1634049300000|2021-10-12 14:35:00|1225.8|1224.6|1225.2|1224|1226|1224.8|1224.7|1223.5|565
1634049600000|2021-10-12 14:40:00|1225|1223.8|1226.7|1225.5|1226.7|1225.5|1224.7|1223.5|855
1634049900000|2021-10-12 14:45:00|1226.6|1225.4|1227.5|1226.3|1227.8|1226.6|1226.1|1224.9|616
1634050200000|2021-10-12 14:50:00|1227.6|1226.4|1228.2|1227|1228.5|1227.3|1227.2|1226|636
1634050500000|2021-10-12 14:55:00|1228.3|1227.1|1226.7|1225.5|1228.5|1227.3|1226.7|1225.5|743
1634050800000|2021-10-12 15:00:00|1226.6|1225.4|1226.2|1225|1227.2|1226|1226.1|1224.9|408
1634051100000|2021-10-12 15:05:00|1226.3|1225.1|1225.6|1224.4|1226.6|1225.4|1225.6|1224.4|603
1634051400000|2021-10-12 15:10:00|1225.7|1224.5|1225.2|1224|1226.2|1225|1225.2|1224|466
1634051700000|2021-10-12 15:15:00|1225.1|1223.9|1226.2|1225|1227|1225.8|1224.7|1223.5|483
1634052000000|2021-10-12 15:20:00|1226.3|1225.1|1226.2|1225|1227|1225.8|1225.5|1224.3|867
1634052300000|2021-10-12 15:25:00|1226|1224.8|1225.6|1224.4|1226.5|1225.3|1225.1|1223.9|624
1634052600000|2021-10-12 15:30:00|1225.7|1224.5|1225.2|1224|1225.7|1224.5|1224.5|1223.3|689
1634052900000|2021-10-12 15:35:00|1225|1223.8|1224.2|1223|1225|1223.8|1223.6|1222.4|597
1634053200000|2021-10-12 15:40:00|1224.1|1222.9|1225.2|1224|1225.7|1224.5|1223.7|1222.5|702
1634053500000|2021-10-12 15:45:00|1225|1223.8|1225.7|1224.5|1226|1224.8|1225|1223.8|825
1634053800000|2021-10-12 15:50:00|1225.6|1224.4|1224.2|1223|1225.9|1224.7|1224.2|1223|728
1634054100000|2021-10-12 15:55:00|1224.4|1223.2|1224.6|1223.4|1225|1223.8|1223.5|1222.3|1186
1634054400000|2021-10-12 16:00:00|1240.1|1237.1|1215.7|1214.5|1240.1|1237.1|1209.2|1208|6295
1634054700000|2021-10-12 16:05:00|1215.8|1214.6|1217.9|1216.7|1223.4|1222.2|1215.4|1214.2|3473
1634055000000|2021-10-12 16:10:00|1218|1216.8|1218.4|1217.2|1218.7|1217.5|1213.6|1212.4|1695
1634055300000|2021-10-12 16:15:00|1218.5|1217.3|1217.7|1216.5|1220.1|1218.9|1217.5|1216.3|1574
1634055600000|2021-10-12 16:20:00|1218|1216.8|1217.5|1216.3|1219.5|1218.3|1216.9|1215.7|1211
1634055900000|2021-10-12 16:25:00|1217.4|1216.2|1216.9|1215.7|1217.5|1216.3|1214.5|1213.3|2136
1634056200000|2021-10-12 16:30:00|1216.7|1215.5|1215.1|1213.9|1217|1215.8|1214.7|1213.5|702
1634056500000|2021-10-12 16:35:00|1215.2|1214|1214.6|1213.4|1215.2|1214|1214.1|1212.9|702
1634056800000|2021-10-12 16:40:00|1214.5|1213.3|1213.7|1212.5|1214.7|1213.5|1212.4|1211.2|1578
1634057100000|2021-10-12 16:45:00|1213.8|1212.6|1215|1213.8|1215|1213.8|1213.5|1212.3|686
1634057400000|2021-10-12 16:50:00|1214.7|1213.5|1216|1214.8|1216.7|1215.5|1214.7|1213.5|751
1634057700000|2021-10-12 16:55:00|1215.7|1214.5|1213.7|1212.5|1215.7|1214.5|1213.5|1212.3|672
1634058000000|2021-10-12 17:00:00|1213.8|1212.6|1214.5|1213.3|1214.5|1213.3|1213.2|1212|508
1634058300000|2021-10-12 17:05:00|1214.4|1213.2|1212.9|1211.7|1214.5|1213.3|1212.7|1211.5|418
1634058600000|2021-10-12 17:10:00|1212.7|1211.5|1209|1207.8|1212.7|1211.5|1209|1207.8|1251
1634058900000|2021-10-12 17:15:00|1208.9|1207.7|1209|1207.8|1210.8|1209.6|1208.5|1207.3|1094
1634059200000|2021-10-12 17:20:00|1209.1|1207.9|1209.9|1208.7|1210.2|1209|1208.9|1207.7|814
1634059500000|2021-10-12 17:25:00|1209.7|1208.5|1210.5|1209.3|1211.2|1210|1209.7|1208.5|345
1634059800000|2021-10-12 17:30:00|1210.4|1209.2|1210.5|1209.3|1211|1209.8|1210|1208.8|509
1634060100000|2021-10-12 17:35:00|1210.7|1209.5|1209.4|1208.2|1210.7|1209.5|1209|1207.8|537
1634060400000|2021-10-12 17:40:00|1209.2|1208|1207.6|1206.4|1209.4|1208.2|1207.4|1206.2|927
1634060700000|2021-10-12 17:45:00|1207.7|1206.5|1206.2|1205|1207.7|1206.5|1205.7|1204.5|1029
1634061000000|2021-10-12 17:50:00|1206.1|1204.9|1208|1206.8|1208.7|1207.5|1206.1|1204.9|978
1634061300000|2021-10-12 17:55:00|1207.9|1206.7|1208.7|1207.5|1209.4|1208.2|1207.7|1206.5|795
1634061600000|2021-10-12 18:00:00|1208.6|1207.4|1207.5|1206.3|1208.7|1207.5|1206.7|1205.5|963
1634061900000|2021-10-12 18:05:00|1207.4|1206.2|1208.2|1207|1208.5|1207.3|1206.7|1205.5|802
1634062200000|2021-10-12 18:10:00|1208.1|1206.9|1209.6|1208.4|1209.9|1208.7|1207.7|1206.5|4981
1634062500000|2021-10-12 18:15:00|1209.5|1208.3|1210.1|1208.9|1210.6|1209.4|1209.3|1208.1|4156
1634083200000|2021-10-13 00:00:00|1209.8|1208.6|1212|1210.8|1212.6|1211.4|1209.6|1208.4|692
1634083500000|2021-10-13 00:05:00|1212.2|1211|1212.6|1211.4|1212.7|1211.5|1211.2|1210|182
1634083800000|2021-10-13 00:10:00|1212.5|1211.3|1212.6|1211.4|1213.1|1211.9|1212.4|1211.2|151
1634084100000|2021-10-13 00:15:00|1212.7|1211.5|1213.4|1212.2|1213.5|1212.3|1212.7|1211.5|141
1634084400000|2021-10-13 00:20:00|1213.5|1212.3|1214.1|1212.9|1214.2|1213|1213.1|1211.9|104
1634084700000|2021-10-13 00:25:00|1214.2|1213|1213.6|1212.4|1214.2|1213|1213.5|1212.3|80
1634085000000|2021-10-13 00:30:00|1213.5|1212.3|1213.3|1212.1|1213.9|1212.7|1213.2|1212|43
1634085300000|2021-10-13 00:35:00|1213.2|1212|1212.5|1211.3|1213.2|1212|1212.5|1211.3|45
1634085600000|2021-10-13 00:40:00|1212.6|1211.4|1213.4|1212.2|1213.5|1212.3|1212.6|1211.4|29
1634085900000|2021-10-13 00:45:00|1213.5|1212.3|1213.2|1212|1214.2|1213|1213.1|1211.9|87
1634086200000|2021-10-13 00:50:00|1213.7|1212.5|1213.9|1212.7|1214.2|1213|1213.6|1212.4|117
1634086500000|2021-10-13 00:55:00|1213.8|1212.6|1213.9|1212.7|1214.2|1213|1213.5|1212.3|45
1634086800000|2021-10-13 01:00:00|1213.8|1212.6|1216.2|1215|1216.7|1215.5|1213.7|1212.5|553
1634087100000|2021-10-13 01:05:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1215.5|1214.3|289
1634087400000|2021-10-13 01:10:00|1216.6|1215.4|1216.7|1215.5|1217|1215.8|1216.2|1215|353
1634087700000|2021-10-13 01:15:00|1216.5|1215.3|1216.1|1214.9|1217.3|1216.1|1216|1214.8|505
1634088000000|2021-10-13 01:20:00|1216|1214.8|1216.1|1214.9|1216.2|1215|1215.1|1213.9|219
1634088300000|2021-10-13 01:25:00|1216.3|1215.1|1216.5|1215.3|1216.6|1215.4|1216|1214.8|308
1634088600000|2021-10-13 01:30:00|1216.4|1215.2|1216.5|1215.3|1216.5|1215.3|1215.1|1213.9|130
1634088900000|2021-10-13 01:35:00|1216.6|1215.4|1216.7|1215.5|1217|1215.8|1216.5|1215.3|49
1634089200000|2021-10-13 01:40:00|1216.6|1215.4|1217.6|1216.4|1217.7|1216.5|1216.5|1215.3|109
1634089500000|2021-10-13 01:45:00|1217.8|1216.6|1216.5|1215.3|1217.9|1216.7|1216.5|1215.3|200
1634089800000|2021-10-13 01:50:00|1216.3|1215.1|1216.4|1215.2|1216.6|1215.4|1216|1214.8|84
1634090100000|2021-10-13 01:55:00|1216.3|1215.1|1216.3|1215.1|1216.5|1215.3|1216|1214.8|98
1634090400000|2021-10-13 02:00:00|1216.4|1215.2|1216.4|1215.2|1217.1|1215.9|1216.4|1215.2|95
1634090700000|2021-10-13 02:05:00|1216.3|1215.1|1216|1214.8|1216.3|1215.1|1216|1214.8|46
1634091000000|2021-10-13 02:10:00|1215.9|1214.7|1215.5|1214.3|1216|1214.8|1214.3|1213.1|125
1634091300000|2021-10-13 02:15:00|1215.4|1214.2|1215.3|1214.1|1215.6|1214.4|1215.3|1214.1|33
1634091600000|2021-10-13 02:20:00|1215|1213.8|1214.9|1213.7|1215.3|1214.1|1214.8|1213.6|61
1634091900000|2021-10-13 02:25:00|1215|1213.8|1213.8|1212.6|1215|1213.8|1213.6|1212.4|85
1634092200000|2021-10-13 02:30:00|1213.6|1212.4|1213.1|1211.9|1213.8|1212.6|1211.5|1210.3|203
1634092500000|2021-10-13 02:35:00|1213|1211.8|1213.9|1212.7|1214.4|1213.2|1212.8|1211.6|70
1634092800000|2021-10-13 02:40:00|1213.6|1212.4|1214.5|1213.3|1214.8|1213.6|1213.6|1212.4|351
1634093100000|2021-10-13 02:45:00|1214.6|1213.4|1214.3|1213.1|1214.6|1213.4|1214.3|1213.1|30
1634093400000|2021-10-13 02:50:00|1214.4|1213.2|1215.6|1214.4|1215.8|1214.6|1214.4|1213.2|80
1634093700000|2021-10-13 02:55:00|1215.8|1214.6|1216.5|1215.3|1216.5|1215.3|1215.4|1214.2|78
1634094000000|2021-10-13 03:00:00|1216.4|1215.2|1216.8|1215.6|1216.8|1215.6|1216.3|1215.1|137
1634094300000|2021-10-13 03:05:00|1217|1215.8|1217|1215.8|1217|1215.8|1216.8|1215.6|104
1634094600000|2021-10-13 03:10:00|1217.3|1216.1|1217.8|1216.6|1217.9|1216.7|1217.3|1216.1|122
1634094900000|2021-10-13 03:15:00|1217.9|1216.7|1217.1|1215.9|1218.1|1216.9|1217.1|1215.9|44
1634095200000|2021-10-13 03:20:00|1217.3|1216.1|1217.5|1216.3|1217.8|1216.6|1217.1|1215.9|207
1634095500000|2021-10-13 03:25:00|1217.7|1216.5|1217.5|1216.3|1217.8|1216.6|1217.4|1216.2|110
1634095800000|2021-10-13 03:30:00|1217|1215.8|1217.9|1216.7|1218.1|1216.9|1217|1215.8|86
1634096100000|2021-10-13 03:35:00|1217.8|1216.6|1217.4|1216.2|1217.8|1216.6|1217.3|1216.1|11
1634096400000|2021-10-13 03:40:00|1217.3|1216.1|1216.9|1215.7|1217.4|1216.2|1216.9|1215.7|172
1634096700000|2021-10-13 03:45:00|1217|1215.8|1217|1215.8|1217|1215.8|1216.9|1215.7|2
1634097000000|2021-10-13 03:50:00|1216.9|1215.7|1216.4|1215.2|1217|1215.8|1216.4|1215.2|17
1634097300000|2021-10-13 03:55:00|1216.5|1215.3|1216.9|1215.7|1216.9|1215.7|1216.4|1215.2|12
1634097600000|2021-10-13 04:00:00|1217|1215.8|1216.5|1215.3|1217|1215.8|1216.5|1215.3|35
1634097900000|2021-10-13 04:05:00|1216.6|1215.4|1216.9|1215.7|1216.9|1215.7|1216.5|1215.3|26
1634098200000|2021-10-13 04:10:00|1216.8|1215.6|1216.6|1215.4|1217|1215.8|1216.5|1215.3|15
1634098500000|2021-10-13 04:15:00|1216.8|1215.6|1217.3|1216.1|1217.3|1216.1|1216.6|1215.4|11
1634098800000|2021-10-13 04:20:00|||||||||1
1634099100000|2021-10-13 04:25:00|1217.1|1215.9|1216.8|1215.6|1217.3|1216.1|1216.8|1215.6|16
1634099400000|2021-10-13 04:30:00|1216.4|1215.2|1216.4|1215.2|1216.5|1215.3|1216.1|1214.9|25
1634099700000|2021-10-13 04:35:00|1216.1|1214.9|1215.5|1214.3|1216.1|1214.9|1215.5|1214.3|50
1634100000000|2021-10-13 04:40:00|1215.7|1214.5|1215.2|1214|1215.7|1214.5|1215.1|1213.9|47
1634100300000|2021-10-13 04:45:00|1215.3|1214.1|1215.4|1214.2|1215.5|1214.3|1215.3|1214.1|7
1634100600000|2021-10-13 04:50:00|1215.5|1214.3|1215|1213.8|1215.5|1214.3|1214.8|1213.6|5
1634100900000|2021-10-13 04:55:00|1215.3|1214.1|1215.5|1214.3|1215.7|1214.5|1215.3|1214.1|18
1634101200000|2021-10-13 05:00:00|1215.3|1214.1|1215.5|1214.3|1215.5|1214.3|1215|1213.8|8
1634101500000|2021-10-13 05:05:00|1215.4|1214.2|1215.4|1214.2|1215.5|1214.3|1215|1213.8|12
1634101800000|2021-10-13 05:10:00|1215.5|1214.3|1215.9|1214.7|1215.9|1214.7|1215.3|1214.1|18
1634102100000|2021-10-13 05:15:00|1215.8|1214.6|1216.4|1215.2|1216.4|1215.2|1215.6|1214.4|27
1634102400000|2021-10-13 05:20:00|1216.2|1215|1216.3|1215.1|1216.5|1215.3|1215.9|1214.7|17
1634102700000|2021-10-13 05:25:00|1216.2|1215|1215.6|1214.4|1216.2|1215|1215.5|1214.3|22
1634103000000|2021-10-13 05:30:00|1215.7|1214.5|1217.5|1216.3|1217.9|1216.7|1215.7|1214.5|251
1634103300000|2021-10-13 05:35:00|1217.3|1216.1|1217.3|1216.1|1217.5|1216.3|1217.3|1216.1|155
1634103600000|2021-10-13 05:40:00|1217.4|1216.2|1217.4|1216.2|1217.5|1216.3|1217.3|1216.1|29
1634103900000|2021-10-13 05:45:00|1217.3|1216.1|1216.2|1215|1218|1216.8|1216|1214.8|172
1634104200000|2021-10-13 05:50:00|1216.3|1215.1|1216.3|1215.1|1217|1215.8|1216|1214.8|183
1634104500000|2021-10-13 05:55:00|1216|1214.8|1217.5|1216.3|1217.8|1216.6|1215.9|1214.7|143
1634104800000|2021-10-13 06:00:00|1217.3|1216.1|1217.9|1216.7|1218|1216.8|1217.3|1216.1|143
1634105100000|2021-10-13 06:05:00|1217.8|1216.6|1217.1|1215.9|1218|1216.8|1217|1215.8|126
1634105400000|2021-10-13 06:10:00|1217.3|1216.1|1217.5|1216.3|1217.8|1216.6|1216.8|1215.6|87
1634105700000|2021-10-13 06:15:00|1217.2|1216|1216.3|1215.1|1217.9|1216.7|1215.9|1214.7|337
1634106000000|2021-10-13 06:20:00|1216.5|1215.3|1216.8|1215.6|1217.3|1216.1|1216.5|1215.3|71
1634106300000|2021-10-13 06:25:00|1216.7|1215.5|1216.8|1215.6|1217.3|1216.1|1216.3|1215.1|38
1634106600000|2021-10-13 06:30:00|1216.6|1215.4|1217.4|1216.2|1217.8|1216.6|1216.3|1215.1|111
1634106900000|2021-10-13 06:35:00|1217.5|1216.3|1218.4|1217.2|1218.6|1217.4|1217.3|1216.1|126
1634107200000|2021-10-13 06:40:00|1218.3|1217.1|1219.5|1218.3|1219.5|1218.3|1218.2|1217|273
1634107500000|2021-10-13 06:45:00|1219.3|1218.1|1219.5|1218.3|1219.8|1218.6|1219.2|1218|287
1634107800000|2021-10-13 06:50:00|1219.3|1218.1|1216.8|1215.6|1219.3|1218.1|1216.3|1215.1|199
1634108100000|2021-10-13 06:55:00|1216.9|1215.7|1216.6|1215.4|1217|1215.8|1216.3|1215.1|137
1634108400000|2021-10-13 07:00:00|1216.5|1215.3|1217.8|1216.6|1217.9|1216.7|1216.5|1215.3|219
1634108700000|2021-10-13 07:05:00|1217.5|1216.3|1217|1215.8|1217.5|1216.3|1216.9|1215.7|33
1634109000000|2021-10-13 07:10:00|1217.1|1215.9|1217|1215.8|1217.2|1216|1216.6|1215.4|56
1634109300000|2021-10-13 07:15:00|1217.2|1216|1216.8|1215.6|1217.2|1216|1216.5|1215.3|107
1634109600000|2021-10-13 07:20:00|1217|1215.8|1217.6|1216.4|1217.9|1216.7|1217|1215.8|25
1634109900000|2021-10-13 07:25:00|1217.5|1216.3|1217.5|1216.3|1218.1|1216.9|1217.4|1216.2|5
1634110200000|2021-10-13 07:30:00|1217.4|1216.2|1217.4|1216.2|1217.5|1216.3|1216.8|1215.6|47
1634110500000|2021-10-13 07:35:00|1217.5|1216.3|1217.7|1216.5|1217.9|1216.7|1216.7|1215.5|45
1634110800000|2021-10-13 07:40:00|1217.5|1216.3|1217.3|1216.1|1217.5|1216.3|1216.9|1215.7|30
1634111100000|2021-10-13 07:45:00|1217.4|1216.2|1216.9|1215.7|1217.4|1216.2|1216.7|1215.5|24
1634111400000|2021-10-13 07:50:00|1217|1215.8|1216.3|1215.1|1217|1215.8|1216|1214.8|100
1634111700000|2021-10-13 07:55:00|1216.4|1215.2|1217|1215.8|1217.2|1216|1216.3|1215.1|39
1634112000000|2021-10-13 08:00:00|1217.2|1216|1216.3|1215.1|1217.2|1216|1216.3|1215.1|16
1634112300000|2021-10-13 08:05:00|1216.2|1215|1216.3|1215.1|1216.3|1215.1|1215.3|1214.1|150
1634112600000|2021-10-13 08:10:00|1216.2|1215|1216.4|1215.2|1216.8|1215.6|1216.2|1215|61
1634112900000|2021-10-13 08:15:00|1216.3|1215.1|1217.4|1216.2|1217.5|1216.3|1216.3|1215.1|65
1634113200000|2021-10-13 08:20:00|1217.5|1216.3|1217|1215.8|1217.5|1216.3|1216.4|1215.2|569
1634113500000|2021-10-13 08:25:00|1216.9|1215.7|1216.7|1215.5|1217.2|1216|1216.4|1215.2|56
1634113800000|2021-10-13 08:30:00|1216.8|1215.6|1217|1215.8|1217.2|1216|1215.9|1214.7|36
1634114100000|2021-10-13 08:35:00|1217.1|1215.9|1216.5|1215.3|1217.3|1216.1|1216.5|1215.3|35
1634114400000|2021-10-13 08:40:00|1216.7|1215.5|1216.9|1215.7|1216.9|1215.7|1216.5|1215.3|16
1634114700000|2021-10-13 08:45:00|1216.8|1215.6|1216|1214.8|1217|1215.8|1215.8|1214.6|50
1634115000000|2021-10-13 08:50:00|1216.2|1215|1215.9|1214.7|1216.5|1215.3|1215.8|1214.6|48
1634115300000|2021-10-13 08:55:00|1216|1214.8|1216.6|1215.4|1216.7|1215.5|1215.8|1214.6|1119
1634115600000|2021-10-13 09:00:00|1216.3|1215.1|1216.4|1215.2|1216.7|1215.5|1216.1|1214.9|74
1634115900000|2021-10-13 09:05:00|1216.6|1215.4|1216.8|1215.6|1216.8|1215.6|1216.4|1215.2|906
1634116200000|2021-10-13 09:10:00|1216.7|1215.5|1216.2|1215|1217|1215.8|1216.1|1214.9|26
1634116500000|2021-10-13 09:15:00|1216.1|1214.9|1216.6|1215.4|1217|1215.8|1215.8|1214.6|84
1634116800000|2021-10-13 09:20:00|1216.5|1215.3|1218.8|1217.6|1218.8|1217.6|1216.5|1215.3|910
1634117100000|2021-10-13 09:25:00|1218.6|1217.4|1221.3|1220.1|1221.5|1220.3|1218.6|1217.4|486
1634117400000|2021-10-13 09:30:00|1221.5|1220.3|1218.3|1217.1|1221.6|1220.4|1218.1|1216.9|235
1634117700000|2021-10-13 09:35:00|1218.2|1217|1218.8|1217.6|1218.8|1217.6|1218.2|1217|90
1634118000000|2021-10-13 09:40:00|1218.9|1217.7|1218|1216.8|1219|1217.8|1217.6|1216.4|128
1634118300000|2021-10-13 09:45:00|1217.8|1216.6|1217.3|1216.1|1218|1216.8|1217.3|1216.1|100
1634118600000|2021-10-13 09:50:00|1217.2|1216|1217.1|1215.9|1217.2|1216|1216.6|1215.4|224
1634118900000|2021-10-13 09:55:00|1217|1215.8|1216.7|1215.5|1217.2|1216|1216.6|1215.4|151
1634119200000|2021-10-13 10:00:00|1216.6|1215.4|1216.1|1214.9|1216.8|1215.6|1216|1214.8|175
1634119500000|2021-10-13 10:05:00|1216.2|1215|1216.1|1214.9|1216.6|1215.4|1215.7|1214.5|122
1634119800000|2021-10-13 10:10:00|1216.2|1215|1217.7|1216.5|1217.7|1216.5|1216|1214.8|115
1634120100000|2021-10-13 10:15:00|1217.6|1216.4|1218.2|1217|1218.2|1217|1217.6|1216.4|94
1634120400000|2021-10-13 10:20:00|1218.1|1216.9|1218.1|1216.9|1218.2|1217|1217.6|1216.4|35
1634120700000|2021-10-13 10:25:00|1218|1216.8|1218.3|1217.1|1218.5|1217.3|1217.8|1216.6|56
1634121000000|2021-10-13 10:30:00|1218|1216.8|1216.5|1215.3|1218.1|1216.9|1216.4|1215.2|55
1634121300000|2021-10-13 10:35:00|1216.6|1215.4|1217.5|1216.3|1217.7|1216.5|1216.3|1215.1|84
1634121600000|2021-10-13 10:40:00|1217.3|1216.1|1217.7|1216.5|1218.1|1216.9|1217.1|1215.9|59
1634121900000|2021-10-13 10:45:00|1217.6|1216.4|1217.2|1216|1218|1216.8|1217.2|1216|116
1634122200000|2021-10-13 10:50:00|1217.3|1216.1|1217|1215.8|1217.6|1216.4|1217|1215.8|93
1634122500000|2021-10-13 10:55:00|1217.1|1215.9|1217.1|1215.9|1217.3|1216.1|1216.7|1215.5|933
1634122800000|2021-10-13 11:00:00|1216.7|1215.5|1216.4|1215.2|1216.7|1215.5|1216.1|1214.9|141
1634123100000|2021-10-13 11:05:00|1216.6|1215.4|1217.1|1215.9|1217.3|1216.1|1216.3|1215.1|34
1634123400000|2021-10-13 11:10:00|1216.8|1215.6|1216.4|1215.2|1216.8|1215.6|1216.3|1215.1|27
1634123700000|2021-10-13 11:15:00|1216.6|1215.4|1216.1|1214.9|1216.9|1215.7|1216|1214.8|56
1634124000000|2021-10-13 11:20:00|1216|1214.8|1215|1213.8|1216.1|1214.9|1214.2|1213|187
1634124300000|2021-10-13 11:25:00|1214.8|1213.6|1215.7|1214.5|1215.9|1214.7|1214.8|1213.6|44
1634124600000|2021-10-13 11:30:00|1215.8|1214.6|1215.6|1214.4|1215.8|1214.6|1214.9|1213.7|53
1634124900000|2021-10-13 11:35:00|1215.5|1214.3|1215.8|1214.6|1216.1|1214.9|1215.5|1214.3|82
1634125200000|2021-10-13 11:40:00|1215.9|1214.7|1216|1214.8|1216.2|1215|1215.8|1214.6|47
1634125500000|2021-10-13 11:45:00|1215.8|1214.6|1215.6|1214.4|1216|1214.8|1215.2|1214|133
1634125800000|2021-10-13 11:50:00|1215.5|1214.3|1215.7|1214.5|1216.1|1214.9|1215.2|1214|566
1634126100000|2021-10-13 11:55:00|1215.3|1214.1|1215.1|1213.9|1215.6|1214.4|1215.1|1213.9|73
1634126400000|2021-10-13 12:00:00|1215.2|1214|1214.3|1213.1|1215.7|1214.5|1214.3|1213.1|125
1634126700000|2021-10-13 12:05:00|1214.1|1212.9|1214.7|1213.5|1214.7|1213.5|1214.1|1212.9|520
1634127000000|2021-10-13 12:10:00|1214.5|1213.3|1213.7|1212.5|1214.6|1213.4|1213.7|1212.5|151
1634127300000|2021-10-13 12:15:00|1213.6|1212.4|1214.3|1213.1|1214.4|1213.2|1213.6|1212.4|124
1634127600000|2021-10-13 12:20:00|1214.4|1213.2|1214|1212.8|1214.5|1213.3|1213.7|1212.5|75
1634127900000|2021-10-13 12:25:00|1214.1|1212.9|1214.3|1213.1|1214.3|1213.1|1213.8|1212.6|56
1634128200000|2021-10-13 12:30:00|1214.1|1212.9|1214.5|1213.3|1214.8|1213.6|1214.1|1212.9|142
1634128500000|2021-10-13 12:35:00|1214.3|1213.1|1214.3|1213.1|1214.8|1213.6|1214.1|1212.9|83
1634128800000|2021-10-13 12:40:00|1214.1|1212.9|1214.8|1213.6|1215.3|1214.1|1213.6|1212.4|248
1634131800000|2021-10-13 13:30:00|1214.7|1213.5|1213.3|1212.1|1215.6|1214.4|1212.6|1211.4|2270
1634132100000|2021-10-13 13:35:00|1213.1|1211.9|1212.1|1210.9|1213.7|1212.5|1211.1|1209.9|1406
1634132400000|2021-10-13 13:40:00|1211.7|1210.5|1210|1208.8|1212|1210.8|1208|1206.8|1979
1634132700000|2021-10-13 13:45:00|1210.1|1208.9|1205.6|1204.4|1210.1|1208.9|1205.3|1204.1|1620
1634133000000|2021-10-13 13:50:00|1205.5|1204.3|1206.1|1204.9|1206.6|1205.4|1205.3|1204.1|1158
1634133300000|2021-10-13 13:55:00|1206|1204.8|1206.4|1205.2|1207.9|1206.7|1205.9|1204.7|4022
1634133600000|2021-10-13 14:00:00|1206.5|1205.3|1206.9|1205.7|1207.9|1206.7|1206|1204.8|3368
1634133900000|2021-10-13 14:05:00|1207.2|1206|1205.2|1204|1207.7|1206.5|1205|1203.8|1634
1634134200000|2021-10-13 14:10:00|1205.4|1204.2|1201.9|1200.7|1205.6|1204.4|1201.1|1199.9|1867
1634134500000|2021-10-13 14:15:00|1201.6|1200.4|1201.9|1200.7|1202.4|1201.2|1201.4|1200.2|1009
1634134800000|2021-10-13 14:20:00|1201.7|1200.5|1200.4|1199.2|1201.9|1200.7|1200|1198.8|2273
1634135100000|2021-10-13 14:25:00|1200.5|1199.3|1199.6|1198.4|1200.6|1199.4|1198.9|1197.7|1399
1634135400000|2021-10-13 14:30:00|1199.5|1198.3|1196.7|1195.5|1199.9|1198.7|1196.5|1195.3|993
1634135700000|2021-10-13 14:35:00|1196.6|1195.4|1197.1|1195.9|1197.9|1196.7|1195.9|1194.7|4476
1634136000000|2021-10-13 14:40:00|1197|1195.8|1196.1|1194.9|1197|1195.8|1195.7|1194.5|895
1634136300000|2021-10-13 14:45:00|1195.8|1194.6|1197.4|1196.2|1197.6|1196.4|1195.1|1193.9|1077
1634136600000|2021-10-13 14:50:00|1197.5|1196.3|1200.4|1199.2|1200.6|1199.4|1197.3|1196.1|3346
1634136900000|2021-10-13 14:55:00|1200.2|1199|1199.9|1198.7|1200.4|1199.2|1199.1|1197.9|828
1634137200000|2021-10-13 15:00:00|1200.1|1198.9|1198.6|1197.4|1200.2|1199|1198.4|1197.2|498
1634137500000|2021-10-13 15:05:00|1198.5|1197.3|1200|1198.8|1201.9|1200.7|1198.5|1197.3|604
1634137800000|2021-10-13 15:10:00|1199.9|1198.7|1202|1200.8|1202.4|1201.2|1199.2|1198|664
1634138100000|2021-10-13 15:15:00|1201.9|1200.7|1201.4|1200.2|1202.9|1201.7|1201.4|1200.2|555
1634138400000|2021-10-13 15:20:00|1201.2|1200|1201|1199.8|1201.4|1200.2|1199.9|1198.7|634
1634138700000|2021-10-13 15:25:00|1200.9|1199.7|1202.1|1200.9|1203.2|1202|1200.1|1198.9|639
1634139000000|2021-10-13 15:30:00|1202|1200.8|1199.9|1198.7|1202|1200.8|1199.7|1198.5|644
1634139300000|2021-10-13 15:35:00|1200|1198.8|1201.4|1200.2|1201.4|1200.2|1199.1|1197.9|474
1634139600000|2021-10-13 15:40:00|1201.2|1200|1205.1|1203.9|1205.4|1204.2|1200.9|1199.7|716
1634139900000|2021-10-13 15:45:00|1205.2|1204|1206.1|1204.9|1206.4|1205.2|1204.6|1203.4|977
1634140200000|2021-10-13 15:50:00|1206.2|1205|1204.9|1203.7|1206.2|1205|1204.6|1203.4|499
1634140500000|2021-10-13 15:55:00|1204.6|1203.4|1204.6|1203.4|1204.9|1203.7|1203.6|1202.4|477
1634140800000|2021-10-13 16:00:00|1204.5|1203.3|1203.6|1202.4|1204.6|1203.4|1202.6|1201.4|585
1634141100000|2021-10-13 16:05:00|1203.5|1202.3|1203.4|1202.2|1204.6|1203.4|1203.1|1201.9|461
1634141400000|2021-10-13 16:10:00|1203.2|1202|1200.5|1199.3|1203.5|1202.3|1200.1|1198.9|898
1634141700000|2021-10-13 16:15:00|1200.4|1199.2|1200.6|1199.4|1201.9|1200.7|1200.1|1198.9|355
1634142000000|2021-10-13 16:20:00|1200.9|1199.7|1200.9|1199.7|1201.1|1199.9|1200.4|1199.2|261
1634142300000|2021-10-13 16:25:00|1200.6|1199.4|1200.1|1198.9|1200.6|1199.4|1200.1|1198.9|202
1634142600000|2021-10-13 16:30:00|1200.2|1199|1201.6|1200.4|1201.9|1200.7|1200.2|1199|518
1634142900000|2021-10-13 16:35:00|1201.9|1200.7|1202.6|1201.4|1202.7|1201.5|1201.9|1200.7|387
1634143200000|2021-10-13 16:40:00|1202.7|1201.5|1202.5|1201.3|1202.9|1201.7|1201.6|1200.4|597
1634143500000|2021-10-13 16:45:00|1202.4|1201.2|1200.8|1199.6|1202.6|1201.4|1200.4|1199.2|439
1634143800000|2021-10-13 16:50:00|1200.9|1199.7|1200.5|1199.3|1200.9|1199.7|1199.6|1198.4|301
1634144100000|2021-10-13 16:55:00|1200.4|1199.2|1200.6|1199.4|1201.1|1199.9|1200.1|1198.9|245
1634144400000|2021-10-13 17:00:00|1200.5|1199.3|1200.4|1199.2|1200.6|1199.4|1199.7|1198.5|380
1634144700000|2021-10-13 17:05:00|1200.5|1199.3|1200.6|1199.4|1200.9|1199.7|1199.6|1198.4|290
1634145000000|2021-10-13 17:10:00|1200.9|1199.7|1202.4|1201.2|1202.4|1201.2|1200.6|1199.4|882
1634145300000|2021-10-13 17:15:00|1202.6|1201.4|1202.8|1201.6|1203.1|1201.9|1202.1|1200.9|451
1634145600000|2021-10-13 17:20:00|1202.6|1201.4|1202.5|1201.3|1203.1|1201.9|1202.5|1201.3|334
1634145900000|2021-10-13 17:25:00|1202.4|1201.2|1201.6|1200.4|1202.6|1201.4|1201.5|1200.3|660
1634146200000|2021-10-13 17:30:00|1201.5|1200.3|1202|1200.8|1202.1|1200.9|1201.5|1200.3|290
1634146500000|2021-10-13 17:35:00|1202.1|1200.9|1204|1202.8|1204.4|1203.2|1201.9|1200.7|649
1634146800000|2021-10-13 17:40:00|1204.1|1202.9|1203.1|1201.9|1204.1|1202.9|1202.9|1201.7|561
1634147100000|2021-10-13 17:45:00|1203.3|1202.1|1202.4|1201.2|1203.4|1202.2|1202.4|1201.2|374
1634147400000|2021-10-13 17:50:00|1202.6|1201.4|1202.6|1201.4|1203|1201.8|1201.9|1200.7|308
1634147700000|2021-10-13 17:55:00|1202.8|1201.6|1202.6|1201.4|1203.1|1201.9|1202.6|1201.4|342
1634148000000|2021-10-13 18:00:00|1202.9|1201.7|1204.9|1203.7|1205.1|1203.9|1202.9|1201.7|698
1634148300000|2021-10-13 18:05:00|1205|1203.8|1205.1|1203.9|1206|1204.8|1204.1|1202.9|1036
1634148600000|2021-10-13 18:10:00|1205.4|1204.2|1205.9|1204.7|1206.4|1205.2|1204.8|1203.6|3427
1634148900000|2021-10-13 18:15:00|1206|1204.8|1206.7|1205.5|1207.1|1205.9|1205.9|1204.7|3324
1634169600000|2021-10-14 00:00:00|1206.1|1204.9|1207.3|1206.1|1207.7|1206.5|1206|1204.8|550
1634169900000|2021-10-14 00:05:00|1207.2|1206|1207.4|1206.2|1207.9|1206.7|1207.1|1205.9|205
1634170200000|2021-10-14 00:10:00|1207.5|1206.3|1208.1|1206.9|1208.4|1207.2|1207.2|1206|402
1634170500000|2021-10-14 00:15:00|1208|1206.8|1208.3|1207.1|1208.7|1207.5|1208|1206.8|77
1634170800000|2021-10-14 00:20:00|1208.4|1207.2|1208.3|1207.1|1208.9|1207.7|1208.2|1207|138
1634171100000|2021-10-14 00:25:00|1208.4|1207.2|1209.2|1208|1209.2|1208|1208.3|1207.1|56
1634171400000|2021-10-14 00:30:00|1209.3|1208.1|1209.6|1208.4|1209.8|1208.6|1209.3|1208.1|81
1634171700000|2021-10-14 00:35:00|1209.5|1208.3|1209.2|1208|1209.7|1208.5|1209.2|1208|19
1634172000000|2021-10-14 00:40:00|1209.3|1208.1|1209.2|1208|1209.3|1208.1|1209.2|1208|24
1634172300000|2021-10-14 00:45:00|1209.1|1207.9|1208.6|1207.4|1209.1|1207.9|1208.4|1207.2|34
1634172600000|2021-10-14 00:50:00|1208.4|1207.2|1208.3|1207.1|1208.7|1207.5|1208.3|1207.1|108
1634172900000|2021-10-14 00:55:00|1208.4|1207.2|1208.4|1207.2|1208.7|1207.5|1208.4|1207.2|32
1634173200000|2021-10-14 01:00:00|1208.6|1207.4|1207.8|1206.6|1208.6|1207.4|1206.9|1205.7|168
1634173500000|2021-10-14 01:05:00|1207.9|1206.7|1208.3|1207.1|1208.4|1207.2|1207.8|1206.6|36
1634173800000|2021-10-14 01:10:00|1208.2|1207|1206.6|1205.4|1208.4|1207.2|1206.5|1205.3|80
1634174100000|2021-10-14 01:15:00|1206.5|1205.3|1207.2|1206|1207.9|1206.7|1206.5|1205.3|195
1634174400000|2021-10-14 01:20:00|1207.3|1206.1|1206.1|1204.9|1207.3|1206.1|1206.1|1204.9|34
1634174700000|2021-10-14 01:25:00|1206.2|1205|1207.2|1206|1207.3|1206.1|1206.1|1204.9|53
1634175000000|2021-10-14 01:30:00|1207.1|1205.9|1207.2|1206|1207.3|1206.1|1206.7|1205.5|35
1634175300000|2021-10-14 01:35:00|1207.3|1206.1|1207.3|1206.1|1208.1|1206.9|1206.8|1205.6|99
1634175600000|2021-10-14 01:40:00|1207.4|1206.2|1207.8|1206.6|1208.2|1207|1207.1|1205.9|123
1634175900000|2021-10-14 01:45:00|1207.9|1206.7|1209.1|1207.9|1209.4|1208.2|1207.4|1206.2|215
1634176200000|2021-10-14 01:50:00|1209|1207.8|1208.8|1207.6|1209|1207.8|1208.6|1207.4|71
1634176500000|2021-10-14 01:55:00|1208.9|1207.7|1209.3|1208.1|1209.7|1208.5|1208.8|1207.6|74
1634176800000|2021-10-14 02:00:00|1209.2|1208|1209.4|1208.2|1209.7|1208.5|1208.7|1207.5|55
1634177100000|2021-10-14 02:05:00|1209.5|1208.3|1209.2|1208|1209.7|1208.5|1209.2|1208|78
1634177400000|2021-10-14 02:10:00|1209.4|1208.2|1210.4|1209.2|1210.7|1209.5|1209.3|1208.1|631
1634177700000|2021-10-14 02:15:00|1210.6|1209.4|1210.3|1209.1|1210.9|1209.7|1210.3|1209.1|76
1634178000000|2021-10-14 02:20:00|1210.4|1209.2|1209.8|1208.6|1210.4|1209.2|1209.7|1208.5|31
1634178300000|2021-10-14 02:25:00|1209.9|1208.7|1209.7|1208.5|1209.9|1208.7|1209.6|1208.4|127
1634178600000|2021-10-14 02:30:00|1209.8|1208.6|1210.7|1209.5|1210.7|1209.5|1209.8|1208.6|117
1634178900000|2021-10-14 02:35:00|1210.8|1209.6|1210.3|1209.1|1210.9|1209.7|1210.2|1209|68
1634179200000|2021-10-14 02:40:00|1210.2|1209|1210.4|1209.2|1210.4|1209.2|1209.9|1208.7|34
1634179500000|2021-10-14 02:45:00|1210.3|1209.1|1210.3|1209.1|1210.7|1209.5|1210.3|1209.1|24
1634179800000|2021-10-14 02:50:00|1210.4|1209.2|1209.3|1208.1|1210.4|1209.2|1209.1|1207.9|148
1634180100000|2021-10-14 02:55:00|1209.2|1208|1209.9|1208.7|1210.6|1209.4|1209.2|1208|14
1634180400000|2021-10-14 03:00:00|1210.1|1208.9|1209.9|1208.7|1210.4|1209.2|1209.3|1208.1|35
1634180700000|2021-10-14 03:05:00|1209.8|1208.6|1210.3|1209.1|1210.7|1209.5|1209.8|1208.6|35
1634181000000|2021-10-14 03:10:00|1210.4|1209.2|1210.2|1209|1210.6|1209.4|1210.1|1208.9|112
1634181300000|2021-10-14 03:15:00|1210.1|1208.9|1211.1|1209.9|1211.1|1209.9|1210.1|1208.9|95
1634181600000|2021-10-14 03:20:00|1211.2|1210|1210.4|1209.2|1211.2|1210|1210.4|1209.2|19
1634181900000|2021-10-14 03:25:00|1210.5|1209.3|1210.7|1209.5|1210.9|1209.7|1210.4|1209.2|23
1634182200000|2021-10-14 03:30:00|1210.6|1209.4|1209.6|1208.4|1210.6|1209.4|1209.6|1208.4|15
1634182500000|2021-10-14 03:35:00|1209.8|1208.6|1209.9|1208.7|1209.9|1208.7|1209.8|1208.6|7
1634182800000|2021-10-14 03:40:00|1209.8|1208.6|1209.8|1208.6|1209.9|1208.7|1209.8|1208.6|6
1634183100000|2021-10-14 03:45:00|1209.7|1208.5|1209.8|1208.6|1209.8|1208.6|1209.7|1208.5|0
1634183400000|2021-10-14 03:50:00|1209.7|1208.5|1209.8|1208.6|1209.8|1208.6|1209.7|1208.5|4
1634183700000|2021-10-14 03:55:00|1209.6|1208.4|1209.6|1208.4|1209.6|1208.4|1209.6|1208.4|7
1634184000000|2021-10-14 04:00:00|1209.4|1208.2|1209.3|1208.1|1209.6|1208.4|1209.3|1208.1|4
1634184300000|2021-10-14 04:05:00|1209.2|1208|1209.3|1208.1|1209.3|1208.1|1209.2|1208|7
1634184600000|2021-10-14 04:10:00|1209.1|1207.9|1208.9|1207.7|1209.1|1207.9|1208.9|1207.7|5
1634184900000|2021-10-14 04:15:00|1209.1|1207.9|1208.9|1207.7|1209.2|1208|1208.9|1207.7|36
1634185200000|2021-10-14 04:20:00|1208.8|1207.6|1208.8|1207.6|1208.9|1207.7|1208.7|1207.5|59
1634185500000|2021-10-14 04:25:00|1208.9|1207.7|1209.6|1208.4|1209.7|1208.5|1208.9|1207.7|25
1634185800000|2021-10-14 04:30:00|1209.4|1208.2|1209.4|1208.2|1209.6|1208.4|1209.3|1208.1|5
1634186100000|2021-10-14 04:35:00|1209.3|1208.1|1209.4|1208.2|1209.4|1208.2|1209.1|1207.9|21
1634186400000|2021-10-14 04:40:00|1209.3|1208.1|1209.2|1208|1209.3|1208.1|1209.2|1208|4
1634186700000|2021-10-14 04:45:00|1209.3|1208.1|1209.2|1208|1209.3|1208.1|1209.2|1208|10
1634187000000|2021-10-14 04:50:00|1209.4|1208.2|1209.1|1207.9|1209.4|1208.2|1209.1|1207.9|20
1634187300000|2021-10-14 04:55:00|1209.2|1208|1209.1|1207.9|1209.2|1208|1209.1|1207.9|4
1634187600000|2021-10-14 05:00:00|1209.2|1208|1209.1|1207.9|1209.2|1208|1208.9|1207.7|8
1634187900000|2021-10-14 05:05:00|1209|1207.8|1208.9|1207.7|1209.2|1208|1208.8|1207.6|10
1634188200000|2021-10-14 05:10:00|1208.8|1207.6|1208.9|1207.7|1208.9|1207.7|1208.8|1207.6|3
1634188500000|2021-10-14 05:15:00|1208.8|1207.6|1208.7|1207.5|1208.8|1207.6|1208.6|1207.4|27
1634188800000|2021-10-14 05:20:00|1208.6|1207.4|1208.6|1207.4|1208.7|1207.5|1208.4|1207.2|26
1634189100000|2021-10-14 05:25:00|1208.4|1207.2|1207.9|1206.7|1208.7|1207.5|1207.9|1206.7|29
1634189400000|2021-10-14 05:30:00|1208|1206.8|1210.2|1209|1210.2|1209|1208|1206.8|121
1634189700000|2021-10-14 05:35:00|1210.6|1209.4|1210.1|1208.9|1211|1209.8|1209.7|1208.5|138
1634190000000|2021-10-14 05:40:00|1210|1208.8|1209.1|1207.9|1210.1|1208.9|1208.9|1207.7|59
1634190300000|2021-10-14 05:45:00|1208.9|1207.7|1209.3|1208.1|1209.4|1208.2|1208.6|1207.4|37
1634190600000|2021-10-14 05:50:00|1209.4|1208.2|1209.7|1208.5|1209.7|1208.5|1209.1|1207.9|26
1634190900000|2021-10-14 05:55:00|1209.6|1208.4|1210.3|1209.1|1210.3|1209.1|1209.3|1208.1|26
1634191200000|2021-10-14 06:00:00|1210.4|1209.2|1210.1|1208.9|1210.5|1209.3|1209.8|1208.6|53
1634191500000|2021-10-14 06:05:00|1210|1208.8|1209|1207.8|1210.2|1209|1208.9|1207.7|32
1634191800000|2021-10-14 06:10:00|1209.1|1207.9|1209.1|1207.9|1209.7|1208.5|1208.5|1207.3|29
1634192100000|2021-10-14 06:15:00|1208.9|1207.7|1209.2|1208|1209.6|1208.4|1208.5|1207.3|40
1634192400000|2021-10-14 06:20:00|1209.3|1208.1|1209.7|1208.5|1209.9|1208.7|1209.2|1208|20
1634192700000|2021-10-14 06:25:00|1209.6|1208.4|1210|1208.8|1210.6|1209.4|1209.6|1208.4|68
1634193000000|2021-10-14 06:30:00|1209.9|1208.7|1210.6|1209.4|1210.8|1209.6|1209.6|1208.4|85
1634193300000|2021-10-14 06:35:00|1210.5|1209.3|1210.5|1209.3|1210.7|1209.5|1210.2|1209|51
1634193600000|2021-10-14 06:40:00|1210.3|1209.1|1211.1|1209.9|1211.6|1210.4|1210.3|1209.1|76
1634193900000|2021-10-14 06:45:00|1211.2|1210|1209.8|1208.6|1211.4|1210.2|1209.8|1208.6|30
1634194200000|2021-10-14 06:50:00|1209.9|1208.7|1211.3|1210.1|1211.3|1210.1|1209.9|1208.7|38
1634194500000|2021-10-14 06:55:00|1211.4|1210.2|1211.7|1210.5|1212|1210.8|1211.1|1209.9|46
1634194800000|2021-10-14 07:00:00|1211.8|1210.6|1212.3|1211.1|1212.3|1211.1|1211.7|1210.5|146
1634195100000|2021-10-14 07:05:00|1212.2|1211|1212.1|1210.9|1212.2|1211|1211.7|1210.5|46
1634195400000|2021-10-14 07:10:00|1211.8|1210.6|1211.4|1210.2|1211.8|1210.6|1211.1|1209.9|38
1634195700000|2021-10-14 07:15:00|1211.6|1210.4|1211.5|1210.3|1212.2|1211|1211.1|1209.9|54
1634196000000|2021-10-14 07:20:00|1211.4|1210.2|1211.3|1210.1|1211.8|1210.6|1211.1|1209.9|26
1634196300000|2021-10-14 07:25:00|1211.5|1210.3|1211.4|1210.2|1211.6|1210.4|1211.2|1210|25
1634196600000|2021-10-14 07:30:00|1211.5|1210.3|1211.3|1210.1|1211.5|1210.3|1210.7|1209.5|27
1634196900000|2021-10-14 07:35:00|1211.2|1210|1211.5|1210.3|1211.5|1210.3|1210.8|1209.6|17
1634197200000|2021-10-14 07:40:00|1211.3|1210.1|1210.8|1209.6|1211.5|1210.3|1210.8|1209.6|28
1634197500000|2021-10-14 07:45:00|1211|1209.8|1210.7|1209.5|1211|1209.8|1210.3|1209.1|1054
1634197800000|2021-10-14 07:50:00|1210.6|1209.4|1211.2|1210|1211.2|1210|1210.4|1209.2|11
1634198100000|2021-10-14 07:55:00|1211.1|1209.9|1211.3|1210.1|1211.5|1210.3|1210.9|1209.7|59
1634198400000|2021-10-14 08:00:00|1211.2|1210|1211.1|1209.9|1211.2|1210|1210.9|1209.7|21
1634198700000|2021-10-14 08:05:00|1211.2|1210|1210.8|1209.6|1211.2|1210|1210.3|1209.1|48
1634199000000|2021-10-14 08:10:00|1210.9|1209.7|1210.8|1209.6|1211.3|1210.1|1210.6|1209.4|15
1634199300000|2021-10-14 08:15:00|1210.9|1209.7|1210.5|1209.3|1210.9|1209.7|1210.5|1209.3|25
1634199600000|2021-10-14 08:20:00|1210.3|1209.1|1210.8|1209.6|1210.8|1209.6|1210.3|1209.1|16
1634199900000|2021-10-14 08:25:00|1210.7|1209.5|1210.7|1209.5|1210.8|1209.6|1210.3|1209.1|45
1634200200000|2021-10-14 08:30:00|1210.6|1209.4|1210.8|1209.6|1211|1209.8|1210.6|1209.4|29
1634200500000|2021-10-14 08:35:00|1210.9|1209.7|1210.1|1208.9|1210.9|1209.7|1209.8|1208.6|29
1634200800000|2021-10-14 08:40:00|1210.2|1209|1210.2|1209|1210.2|1209|1209.7|1208.5|51
1634201100000|2021-10-14 08:45:00|1210.1|1208.9|1208.2|1207|1210.1|1208.9|1208.2|1207|51
1634201400000|2021-10-14 08:50:00|1208.7|1207.5|1208.9|1207.7|1209.3|1208.1|1208.3|1207.1|57
1634201700000|2021-10-14 08:55:00|1208.8|1207.6|1208.7|1207.5|1209.3|1208.1|1208.3|1207.1|37
1634202000000|2021-10-14 09:00:00|1208.6|1207.4|1209|1207.8|1209.3|1208.1|1208.3|1207.1|36
1634202300000|2021-10-14 09:05:00|1209.1|1207.9|1208.8|1207.6|1209.3|1208.1|1208.6|1207.4|25
1634202600000|2021-10-14 09:10:00|1208.7|1207.5|1209.8|1208.6|1210.2|1209|1208.5|1207.3|45
1634202900000|2021-10-14 09:15:00|1210|1208.8|1210.1|1208.9|1210.7|1209.5|1209.8|1208.6|26
1634203200000|2021-10-14 09:20:00|1210|1208.8|1209.8|1208.6|1210|1208.8|1209.6|1208.4|37
1634203500000|2021-10-14 09:25:00|1210|1208.8|1210|1208.8|1210|1208.8|1209.8|1208.6|3
1634203800000|2021-10-14 09:30:00|1209.8|1208.6|1209.5|1208.3|1210.3|1209.1|1209.3|1208.1|58
1634204100000|2021-10-14 09:35:00|1209.6|1208.4|1209.6|1208.4|1209.8|1208.6|1209.3|1208.1|20
1634204400000|2021-10-14 09:40:00|1209.7|1208.5|1209.2|1208|1210|1208.8|1209|1207.8|10
1634204700000|2021-10-14 09:45:00|1209.1|1207.9|1209.3|1208.1|1209.6|1208.4|1208.6|1207.4|25
1634205000000|2021-10-14 09:50:00|1209.2|1208|1209|1207.8|1209.2|1208|1208.8|1207.6|14
1634205300000|2021-10-14 09:55:00|1209.1|1207.9|1209.3|1208.1|1209.7|1208.5|1208.8|1207.6|16
1634205600000|2021-10-14 10:00:00|1209.6|1208.4|1209.1|1207.9|1210|1208.8|1209.1|1207.9|9
1634205900000|2021-10-14 10:05:00|1209|1207.8|1209|1207.8|1209.4|1208.2|1208.8|1207.6|397
1634206200000|2021-10-14 10:10:00|1208.9|1207.7|1208.9|1207.7|1209.4|1208.2|1208.6|1207.4|33
1634206500000|2021-10-14 10:15:00|1208.7|1207.5|1208.5|1207.3|1208.7|1207.5|1208.2|1207|251
1634206800000|2021-10-14 10:20:00|1208.3|1207.1|1208.7|1207.5|1208.7|1207.5|1207.8|1206.6|73
1634207100000|2021-10-14 10:25:00|1208.8|1207.6|1208|1206.8|1208.8|1207.6|1207.6|1206.4|31
1634207400000|2021-10-14 10:30:00|1207.8|1206.6|1208.3|1207.1|1208.5|1207.3|1207.8|1206.6|12
1634207700000|2021-10-14 10:35:00|1208.5|1207.3|1208.8|1207.6|1209|1207.8|1208.3|1207.1|40
1634208000000|2021-10-14 10:40:00|1209|1207.8|1209.1|1207.9|1209.2|1208|1208.8|1207.6|22
1634208300000|2021-10-14 10:45:00|1209|1207.8|1209.7|1208.5|1210.1|1208.9|1208.8|1207.6|35
1634208600000|2021-10-14 10:50:00|1209.8|1208.6|1209.5|1208.3|1210|1208.8|1209.3|1208.1|34
1634208900000|2021-10-14 10:55:00|1209.6|1208.4|1209.5|1208.3|1209.7|1208.5|1209.2|1208|15
1634209200000|2021-10-14 11:00:00|1209.3|1208.1|1210.7|1209.5|1210.7|1209.5|1209.3|1208.1|46
1634209500000|2021-10-14 11:05:00|1210.6|1209.4|1211|1209.8|1211.1|1209.9|1210.5|1209.3|67
1634209800000|2021-10-14 11:10:00|1211.1|1209.9|1211.5|1210.3|1211.7|1210.5|1210.8|1209.6|60
1634210100000|2021-10-14 11:15:00|1211.2|1210|1211.3|1210.1|1211.7|1210.5|1211|1209.8|61
1634210400000|2021-10-14 11:20:00|1211.5|1210.3|1210.9|1209.7|1211.7|1210.5|1210.6|1209.4|202
1634210700000|2021-10-14 11:25:00|1211|1209.8|1211.8|1210.6|1212|1210.8|1210.8|1209.6|44
1634211000000|2021-10-14 11:30:00|1211.7|1210.5|1211.1|1209.9|1211.8|1210.6|1210.7|1209.5|50
1634211300000|2021-10-14 11:35:00|1211.2|1210|1211.7|1210.5|1212|1210.8|1211.1|1209.9|34
1634211600000|2021-10-14 11:40:00|1211.6|1210.4|1210.2|1209|1212.1|1210.9|1209.7|1208.5|204
1634211900000|2021-10-14 11:45:00|1210.5|1209.3|1210.5|1209.3|1210.7|1209.5|1209.9|1208.7|105
1634212200000|2021-10-14 11:50:00|1210.2|1209|1210.5|1209.3|1210.7|1209.5|1210.1|1208.9|51
1634212500000|2021-10-14 11:55:00|1210.6|1209.4|1210.4|1209.2|1210.6|1209.4|1210.1|1208.9|63
1634212800000|2021-10-14 12:00:00|1210.2|1209|1208.2|1207|1210.4|1209.2|1207.8|1206.6|352
1634213100000|2021-10-14 12:05:00|1208.1|1206.9|1208.7|1207.5|1208.8|1207.6|1207.6|1206.4|93
1634213400000|2021-10-14 12:10:00|1208.8|1207.6|1209.2|1208|1209.7|1208.5|1208.5|1207.3|115
1634213700000|2021-10-14 12:15:00|1209.3|1208.1|1209.7|1208.5|1210|1208.8|1208.7|1207.5|133
1634214000000|2021-10-14 12:20:00|1209.9|1208.7|1209.7|1208.5|1210.5|1209.3|1209.6|1208.4|125
1634214300000|2021-10-14 12:25:00|1209.8|1208.6|1211.2|1210|1211.4|1210.2|1209.8|1208.6|188
1634214600000|2021-10-14 12:30:00|1211.5|1210.3|1211.2|1210|1211.5|1210.3|1210.6|1209.4|122
1634214900000|2021-10-14 12:35:00|1211.1|1209.9|1210.9|1209.7|1212|1210.8|1210.9|1209.7|698
1634215200000|2021-10-14 12:40:00|1211|1209.8|1212.2|1211|1212.2|1211|1210.6|1209.4|472
1634218200000|2021-10-14 13:30:00|1210.7|1209.5|1207.2|1206|1210.7|1209.5|1204.8|1203.6|2739
1634218500000|2021-10-14 13:35:00|1207.4|1206.2|1206.7|1205.5|1208|1206.8|1205.3|1204.1|1159
1634218800000|2021-10-14 13:40:00|1206.6|1205.4|1206|1204.8|1207.5|1206.3|1205.5|1204.3|1050
1634219100000|2021-10-14 13:45:00|1206.2|1205|1208.3|1207.1|1208.5|1207.3|1206|1204.8|743
1634219400000|2021-10-14 13:50:00|1208.4|1207.2|1210.4|1209.2|1210.8|1209.6|1207.6|1206.4|4472
1634219700000|2021-10-14 13:55:00|1210.5|1209.3|1211|1209.8|1211.5|1210.3|1209.9|1208.7|1414
1634220000000|2021-10-14 14:00:00|1210.8|1209.6|1209.5|1208.3|1211.8|1210.6|1208|1206.8|736
1634220300000|2021-10-14 14:05:00|1209.4|1208.2|1209.5|1208.3|1209.8|1208.6|1207.9|1206.7|1859
1634220600000|2021-10-14 14:10:00|1209.7|1208.5|1210.6|1209.4|1210.8|1209.6|1209.3|1208.1|2224
1634220900000|2021-10-14 14:15:00|1210.4|1209.2|1210.2|1209|1211.1|1209.9|1210.1|1208.9|579
1634221200000|2021-10-14 14:20:00|1210.1|1208.9|1210.8|1209.6|1211.1|1209.9|1209.1|1207.9|302
1634221500000|2021-10-14 14:25:00|1210.9|1209.7|1210.6|1209.4|1211.1|1209.9|1209.6|1208.4|337
1634221800000|2021-10-14 14:30:00|1210.3|1209.1|1209.8|1208.6|1211.6|1210.4|1209|1207.8|1962
1634222100000|2021-10-14 14:35:00|1209.5|1208.3|1209.8|1208.6|1210.3|1209.1|1209.5|1208.3|248
1634222400000|2021-10-14 14:40:00|1209.9|1208.7|1210.9|1209.7|1211.3|1210.1|1209.8|1208.6|1452
1634222700000|2021-10-14 14:45:00|1210.8|1209.6|1211.6|1210.4|1212.1|1210.9|1210.6|1209.4|505
1634223000000|2021-10-14 14:50:00|1211.4|1210.2|1211.7|1210.5|1211.9|1210.7|1210.8|1209.6|430
1634223300000|2021-10-14 14:55:00|1211.5|1210.3|1210.3|1209.1|1211.5|1210.3|1210.1|1208.9|909
1634223600000|2021-10-14 15:00:00|1210.1|1208.9|1209.5|1208.3|1210.1|1208.9|1209.3|1208.1|498
1634223900000|2021-10-14 15:05:00|1209.3|1208.1|1208.3|1207.1|1209.5|1208.3|1208.3|1207.1|485
1634224200000|2021-10-14 15:10:00|1208.5|1207.3|1207.1|1205.9|1208.5|1207.3|1206.9|1205.7|651
1634224500000|2021-10-14 15:15:00|1207.2|1206|1207.8|1206.6|1208.1|1206.9|1207.1|1205.9|372
1634224800000|2021-10-14 15:20:00|1207.6|1206.4|1206.9|1205.7|1208.1|1206.9|1206.3|1205.1|389
1634225100000|2021-10-14 15:25:00|1207|1205.8|1204.8|1203.6|1207|1205.8|1204.8|1203.6|422
1634225400000|2021-10-14 15:30:00|1205|1203.8|1203.8|1202.6|1205.3|1204.1|1203.3|1202.1|690
1634225700000|2021-10-14 15:35:00|1203.9|1202.7|1203.8|1202.6|1204.6|1203.4|1203.4|1202.2|381
1634226000000|2021-10-14 15:40:00|1203.9|1202.7|1204.3|1203.1|1204.6|1203.4|1203.9|1202.7|246
1634226300000|2021-10-14 15:45:00|1204.5|1203.3|1206.8|1205.6|1207.1|1205.9|1204.5|1203.3|398
1634226600000|2021-10-14 15:50:00|1206.9|1205.7|1208.1|1206.9|1208.3|1207.1|1206.6|1205.4|477
1634226900000|2021-10-14 15:55:00|1208.2|1207|1209.6|1208.4|1210.5|1209.3|1208.1|1206.9|1133
1634227200000|2021-10-14 16:00:00|1209.5|1208.3|1209.3|1208.1|1209.6|1208.4|1208.6|1207.4|294
1634227500000|2021-10-14 16:05:00|1209.5|1208.3|1211.6|1210.4|1211.8|1210.6|1208.8|1207.6|563
1634227800000|2021-10-14 16:10:00|1211.5|1210.3|1211.8|1210.6|1212.6|1211.4|1211.4|1210.2|471
1634228100000|2021-10-14 16:15:00|1211.2|1210|1210.8|1209.6|1211.3|1210.1|1210.5|1209.3|489
1634228400000|2021-10-14 16:20:00|1210.6|1209.4|1214.5|1213.3|1214.6|1213.4|1210.1|1208.9|849
1634228700000|2021-10-14 16:25:00|1214.6|1213.4|1214.1|1212.9|1214.8|1213.6|1213.1|1211.9|1263
1634229000000|2021-10-14 16:30:00|1214.2|1213|1213.6|1212.4|1214.6|1213.4|1213.3|1212.1|255
1634229300000|2021-10-14 16:35:00|1213.5|1212.3|1215.2|1214|1215.3|1214.1|1213.3|1212.1|961
1634229600000|2021-10-14 16:40:00|1215.1|1213.9|1215.6|1214.4|1216|1214.8|1214.6|1213.4|946
1634229900000|2021-10-14 16:45:00|1215.5|1214.3|1215.9|1214.7|1215.9|1214.7|1214.7|1213.5|415
1634230200000|2021-10-14 16:50:00|1216.1|1214.9|1215.9|1214.7|1216.4|1215.2|1215.2|1214|541
1634230500000|2021-10-14 16:55:00|1216|1214.8|1216.1|1214.9|1216.3|1215.1|1215.4|1214.2|1830
1634230800000|2021-10-14 17:00:00|1216.3|1215.1|1216.1|1214.9|1216.4|1215.2|1215.9|1214.7|799
1634231100000|2021-10-14 17:05:00|1216.3|1215.1|1214|1212.8|1216.3|1215.1|1213.9|1212.7|414
1634231400000|2021-10-14 17:10:00|1213.9|1212.7|1213.6|1212.4|1214.3|1213.1|1212.7|1211.5|786
1634231700000|2021-10-14 17:15:00|1213.4|1212.2|1213.6|1212.4|1214.1|1212.9|1213.4|1212.2|182
1634232000000|2021-10-14 17:20:00|1213.7|1212.5|1214|1212.8|1214.3|1213.1|1213.4|1212.2|124
1634232300000|2021-10-14 17:25:00|1213.9|1212.7|1214.5|1213.3|1214.7|1213.5|1213.8|1212.6|221
1634232600000|2021-10-14 17:30:00|1214.4|1213.2|1214.6|1213.4|1215.1|1213.9|1214.4|1213.2|160
1634232900000|2021-10-14 17:35:00|1214.5|1213.3|1213|1211.8|1214.6|1213.4|1212.8|1211.6|691
1634233200000|2021-10-14 17:40:00|1212.9|1211.7|1214|1212.8|1214|1212.8|1212.9|1211.7|193
1634233500000|2021-10-14 17:45:00|1214.1|1212.9|1213.9|1212.7|1214.3|1213.1|1213.6|1212.4|304
1634233800000|2021-10-14 17:50:00|1213.8|1212.6|1213.8|1212.6|1214.1|1212.9|1213.6|1212.4|305
1634234100000|2021-10-14 17:55:00|1213.9|1212.7|1214.4|1213.2|1214.5|1213.3|1213.6|1212.4|260
1634234400000|2021-10-14 18:00:00|1214.5|1213.3|1215.8|1214.6|1216.2|1215|1214.4|1213.2|1737
1634234700000|2021-10-14 18:05:00|1215.9|1214.7|1215.4|1214.2|1216.4|1215.2|1215.4|1214.2|1061
1634235000000|2021-10-14 18:10:00|1215.6|1214.4|1214.9|1213.7|1215.6|1214.4|1214.4|1213.2|3004
1634235300000|2021-10-14 18:15:00|1214.7|1213.5|1214.4|1213.2|1214.9|1213.7|1214.3|1213.1|2125
1634256000000|2021-10-15 00:00:00|1213.8|1212.6|1215.3|1214.1|1215.5|1214.3|1213.5|1212.3|972
1634256300000|2021-10-15 00:05:00|1215.2|1214|1214.3|1213.1|1215.4|1214.2|1214.2|1213|388
1634256600000|2021-10-15 00:10:00|1214.2|1213|1214.8|1213.6|1214.9|1213.7|1214.2|1213|41
1634256900000|2021-10-15 00:15:00|1214.6|1213.4|1214.3|1213.1|1214.7|1213.5|1214.2|1213|43
1634257200000|2021-10-15 00:20:00|1213.6|1212.4|1212.9|1211.7|1213.6|1212.4|1212.6|1211.4|396
1634257500000|2021-10-15 00:25:00|1212.8|1211.6|1213.1|1211.9|1213.6|1212.4|1212.8|1211.6|89
1634257800000|2021-10-15 00:30:00|1213.3|1212.1|1213.6|1212.4|1213.6|1212.4|1213.1|1211.9|26
1634258100000|2021-10-15 00:35:00|1213.5|1212.3|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|13
1634258400000|2021-10-15 00:40:00|1213.8|1212.6|1214|1212.8|1214.1|1212.9|1213.8|1212.6|29
1634258700000|2021-10-15 00:45:00|1213.9|1212.7|1214.3|1213.1|1214.3|1213.1|1213.9|1212.7|30
1634259000000|2021-10-15 00:50:00|1214.5|1213.3|1214.5|1213.3|1214.5|1213.3|1214.1|1212.9|36
1634259300000|2021-10-15 00:55:00|1214.4|1213.2|1214.5|1213.3|1214.5|1213.3|1214.2|1213|14
1634259600000|2021-10-15 01:00:00|1214.4|1213.2|1214.5|1213.3|1214.9|1213.7|1213.8|1212.6|24
1634259900000|2021-10-15 01:05:00|1214.7|1213.5|1213.8|1212.6|1215|1213.8|1213.5|1212.3|90
1634260200000|2021-10-15 01:10:00|1213.7|1212.5|1214.5|1213.3|1214.5|1213.3|1213.6|1212.4|20
1634260500000|2021-10-15 01:15:00|1214.6|1213.4|1215.3|1214.1|1215.4|1214.2|1214.5|1213.3|44
1634260800000|2021-10-15 01:20:00|1215.4|1214.2|1215.6|1214.4|1215.9|1214.7|1214.6|1213.4|101
1634261100000|2021-10-15 01:25:00|1215.5|1214.3|1215.6|1214.4|1215.9|1214.7|1215.4|1214.2|54
1634261400000|2021-10-15 01:30:00|1215.5|1214.3|1216.4|1215.2|1216.6|1215.4|1215.5|1214.3|83
1634261700000|2021-10-15 01:35:00|1216.3|1215.1|1216.3|1215.1|1216.5|1215.3|1216.1|1214.9|41
1634262000000|2021-10-15 01:40:00|1216.5|1215.3|1215.9|1214.7|1216.5|1215.3|1215.8|1214.6|43
1634262300000|2021-10-15 01:45:00|1216|1214.8|1215.5|1214.3|1216.1|1214.9|1215.5|1214.3|20
1634262600000|2021-10-15 01:50:00|1215.4|1214.2|1215.4|1214.2|1215.5|1214.3|1215.2|1214|21
1634262900000|2021-10-15 01:55:00|1215.3|1214.1|1215.6|1214.4|1215.8|1214.6|1214.9|1213.7|20
1634263200000|2021-10-15 02:00:00|1215.7|1214.5|1215.4|1214.2|1216|1214.8|1215.4|1214.2|25
1634263500000|2021-10-15 02:05:00|1215.3|1214.1|1215.4|1214.2|1215.5|1214.3|1215.1|1213.9|32
1634263800000|2021-10-15 02:10:00|1215.5|1214.3|1215.1|1213.9|1215.9|1214.7|1215.1|1213.9|543
1634264100000|2021-10-15 02:15:00|1215.3|1214.1|1214.8|1213.6|1215.3|1214.1|1214.6|1213.4|29
1634264400000|2021-10-15 02:20:00|1214.6|1213.4|1213.9|1212.7|1214.8|1213.6|1213.9|1212.7|22
1634264700000|2021-10-15 02:25:00|1213.8|1212.6|1213.9|1212.7|1213.9|1212.7|1213.8|1212.6|21
1634265000000|2021-10-15 02:30:00|1214.1|1212.9|1214.6|1213.4|1214.9|1213.7|1214.1|1212.9|23
1634265300000|2021-10-15 02:35:00|1214.4|1213.2|1212.6|1211.4|1214.5|1213.3|1212.6|1211.4|75
1634265600000|2021-10-15 02:40:00|1212.4|1211.2|1212.4|1211.2|1212.6|1211.4|1212.4|1211.2|74
1634265900000|2021-10-15 02:45:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.4|1211.2|62
1634266200000|2021-10-15 02:50:00|1212.5|1211.3|1212.5|1211.3|1212.9|1211.7|1212.4|1211.2|64
1634266500000|2021-10-15 02:55:00|1212.6|1211.4|1212.4|1211.2|1212.9|1211.7|1212.4|1211.2|23
1634266800000|2021-10-15 03:00:00|1212.5|1211.3|1212.4|1211.2|1212.9|1211.7|1212.4|1211.2|10
1634267100000|2021-10-15 03:05:00|1212.5|1211.3|1211.7|1210.5|1212.5|1211.3|1211.4|1210.2|51
1634267400000|2021-10-15 03:10:00|1211.8|1210.6|1212.9|1211.7|1213.3|1212.1|1211.7|1210.5|52
1634267700000|2021-10-15 03:15:00|1213.1|1211.9|1213.4|1212.2|1213.4|1212.2|1212.6|1211.4|88
1634268000000|2021-10-15 03:20:00|1213.3|1212.1|1213.8|1212.6|1213.8|1212.6|1213.2|1212|18
1634268300000|2021-10-15 03:25:00|1213.7|1212.5|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|32
1634268600000|2021-10-15 03:30:00|1213.5|1212.3|1214|1212.8|1214|1212.8|1213.4|1212.2|58
1634268900000|2021-10-15 03:35:00|1214.2|1213|1214|1212.8|1215|1213.8|1214|1212.8|174
1634269200000|2021-10-15 03:40:00|1214.3|1213.1|1214.3|1213.1|1214.4|1213.2|1214.3|1213.1|27
1634269500000|2021-10-15 03:45:00|1214.2|1213|1214|1212.8|1214.3|1213.1|1214|1212.8|16
1634269800000|2021-10-15 03:50:00|1214.2|1213|1214|1212.8|1214.2|1213|1214|1212.8|1
1634270100000|2021-10-15 03:55:00|1214.2|1213|1214|1212.8|1214.2|1213|1213.9|1212.7|9
1634270400000|2021-10-15 04:00:00|1213.9|1212.7|1213.9|1212.7|1214|1212.8|1213.9|1212.7|4
1634270700000|2021-10-15 04:05:00|||||||||7
1634271000000|2021-10-15 04:10:00|1213.8|1212.6|1214.7|1213.5|1214.7|1213.5|1213.8|1212.6|13
1634271300000|2021-10-15 04:15:00|1214.5|1213.3|1215.2|1214|1215.2|1214|1214.4|1213.2|36
1634271600000|2021-10-15 04:20:00|1215|1213.8|1214.9|1213.7|1215|1213.8|1214.7|1213.5|15
1634271900000|2021-10-15 04:25:00|1214.8|1213.6|1215.4|1214.2|1215.4|1214.2|1214.8|1213.6|44
1634272200000|2021-10-15 04:30:00|1215.3|1214.1|1215.3|1214.1|1215.3|1214.1|1215.2|1214|6
1634272500000|2021-10-15 04:35:00|1215|1213.8|1215.2|1214|1215.2|1214|1214.7|1213.5|36
1634272800000|2021-10-15 04:40:00|1215|1213.8|1215.2|1214|1215.3|1214.1|1215|1213.8|11
1634273100000|2021-10-15 04:45:00|1215.3|1214.1|1215.9|1214.7|1216.2|1215|1215.3|1214.1|37
1634273400000|2021-10-15 04:50:00|1215.8|1214.6|1215.5|1214.3|1216|1214.8|1215.4|1214.2|35
1634273700000|2021-10-15 04:55:00|1215.7|1214.5|1216|1214.8|1216|1214.8|1215.4|1214.2|18
1634274000000|2021-10-15 05:00:00|1216.2|1215|1215.8|1214.6|1216.2|1215|1215.8|1214.6|16
1634274300000|2021-10-15 05:05:00|1215.9|1214.7|1216.3|1215.1|1216.3|1215.1|1215.8|1214.6|42
1634274600000|2021-10-15 05:10:00|1216.5|1215.3|1216.7|1215.5|1216.9|1215.7|1216.4|1215.2|65
1634274900000|2021-10-15 05:15:00|1216.8|1215.6|1216.8|1215.6|1217|1215.8|1216.7|1215.5|37
1634275200000|2021-10-15 05:20:00|1216.9|1215.7|1216.5|1215.3|1217|1215.8|1216.4|1215.2|17
1634275500000|2021-10-15 05:25:00|1216.7|1215.5|1217.2|1216|1217.2|1216|1216.7|1215.5|28
1634275800000|2021-10-15 05:30:00|1216.8|1215.6|1217.3|1216.1|1217.3|1216.1|1216.5|1215.3|90
1634276100000|2021-10-15 05:35:00|1217.2|1216|1219.2|1218|1219.4|1218.2|1217.2|1216|302
1634276400000|2021-10-15 05:40:00|1219|1217.8|1218.3|1217.1|1219.2|1218|1217.9|1216.7|60
1634276700000|2021-10-15 05:45:00|1218.4|1217.2|1217.9|1216.7|1218.5|1217.3|1217.9|1216.7|30
1634277000000|2021-10-15 05:50:00|1218.2|1217|1217.9|1216.7|1218.4|1217.2|1217.8|1216.6|30
1634277300000|2021-10-15 05:55:00|1217.8|1216.6|1218.5|1217.3|1218.7|1217.5|1217.8|1216.6|57
1634277600000|2021-10-15 06:00:00|1218.7|1217.5|1219.2|1218|1219.2|1218|1218.4|1217.2|111
1634277900000|2021-10-15 06:05:00|1219.3|1218.1|1218.4|1217.2|1219.4|1218.2|1218.2|1217|41
1634278200000|2021-10-15 06:10:00|1218.3|1217.1|1218.5|1217.3|1218.5|1217.3|1218|1216.8|20
1634278500000|2021-10-15 06:15:00|1218.4|1217.2|1218.3|1217.1|1218.5|1217.3|1218|1216.8|29
1634278800000|2021-10-15 06:20:00|1218.4|1217.2|1218|1216.8|1218.4|1217.2|1217.8|1216.6|34
1634279100000|2021-10-15 06:25:00|1218.2|1217|1219.3|1218.1|1219.3|1218.1|1218|1216.8|55
1634279400000|2021-10-15 06:30:00|1219.2|1218|1219.4|1218.2|1219.4|1218.2|1219.2|1218|57
1634279700000|2021-10-15 06:35:00|1219.3|1218.1|1219.5|1218.3|1219.5|1218.3|1219.2|1218|98
1634280000000|2021-10-15 06:40:00|1219.4|1218.2|1219.3|1218.1|1219.5|1218.3|1219.1|1217.9|47
1634280300000|2021-10-15 06:45:00|1219.4|1218.2|1220|1218.8|1220|1218.8|1219.2|1218|35
1634280600000|2021-10-15 06:50:00|1220.1|1218.9|1220|1218.8|1220.8|1219.6|1219.8|1218.6|78
1634280900000|2021-10-15 06:55:00|1219.9|1218.7|1220.1|1218.9|1220.5|1219.3|1219.9|1218.7|52
1634281200000|2021-10-15 07:00:00|1220|1218.8|1220.4|1219.2|1221.2|1220|1219.9|1218.7|129
1634281500000|2021-10-15 07:05:00|1220.5|1219.3|1220.9|1219.7|1221.1|1219.9|1220.2|1219|37
1634281800000|2021-10-15 07:10:00|1221|1219.8|1221.9|1220.7|1221.9|1220.7|1221|1219.8|98
1634282100000|2021-10-15 07:15:00|1221.8|1220.6|1221.6|1220.4|1221.9|1220.7|1221.3|1220.1|44
1634282400000|2021-10-15 07:20:00|1221.8|1220.6|1221|1219.8|1221.9|1220.7|1220.9|1219.7|40
1634282700000|2021-10-15 07:25:00|1221.1|1219.9|1221.9|1220.7|1221.9|1220.7|1220.9|1219.7|23
1634283000000|2021-10-15 07:30:00|1221.8|1220.6|1221.5|1220.3|1221.8|1220.6|1221.4|1220.2|18
1634283300000|2021-10-15 07:35:00|1221.4|1220.2|1220.9|1219.7|1221.6|1220.4|1220.8|1219.6|40
1634283600000|2021-10-15 07:40:00|1220.8|1219.6|1220.8|1219.6|1220.8|1219.6|1220.1|1218.9|83
1634283900000|2021-10-15 07:45:00|1220.9|1219.7|1221.1|1219.9|1221.1|1219.9|1220.6|1219.4|15
1634284200000|2021-10-15 07:50:00|1221|1219.8|1221.1|1219.9|1221.1|1219.9|1220.6|1219.4|73
1634284500000|2021-10-15 07:55:00|1221|1219.8|1222.7|1221.5|1222.7|1221.5|1221|1219.8|119
1634284800000|2021-10-15 08:00:00|1222.4|1221.2|1222.7|1221.5|1222.9|1221.7|1222.4|1221.2|58
1634285100000|2021-10-15 08:05:00|1222.6|1221.4|1222.8|1221.6|1222.9|1221.7|1222.4|1221.2|39
1634285400000|2021-10-15 08:10:00|1222.9|1221.7|1222.5|1221.3|1222.9|1221.7|1222.3|1221.1|50
1634285700000|2021-10-15 08:15:00|1222.4|1221.2|1222.5|1221.3|1222.7|1221.5|1222.4|1221.2|9
1634286000000|2021-10-15 08:20:00|1222.6|1221.4|1222.2|1221|1222.7|1221.5|1222|1220.8|19
1634286300000|2021-10-15 08:25:00|1222.1|1220.9|1222.7|1221.5|1222.7|1221.5|1222|1220.8|19
1634286600000|2021-10-15 08:30:00|1222.9|1221.7|1222.7|1221.5|1222.9|1221.7|1222.7|1221.5|32
1634286900000|2021-10-15 08:35:00|1222.5|1221.3|1222.8|1221.6|1222.9|1221.7|1222.5|1221.3|47
1634287200000|2021-10-15 08:40:00|1222.7|1221.5|1223.2|1222|1223.2|1222|1222.7|1221.5|53
1634287500000|2021-10-15 08:45:00|1223.4|1222.2|1223.7|1222.5|1223.9|1222.7|1223.3|1222.1|494
1634287800000|2021-10-15 08:50:00|1223.8|1222.6|1223.8|1222.6|1224.5|1223.3|1223.6|1222.4|117
1634288100000|2021-10-15 08:55:00|1223.9|1222.7|1224.8|1223.6|1224.8|1223.6|1223.6|1222.4|634
1634288400000|2021-10-15 09:00:00|1224.7|1223.5|1224.7|1223.5|1225.2|1224|1224.4|1223.2|69
1634288700000|2021-10-15 09:05:00|1224.4|1223.2|1224.9|1223.7|1225.6|1224.4|1224.2|1223|1412
1634289000000|2021-10-15 09:10:00|1225.1|1223.9|1225.4|1224.2|1225.6|1224.4|1224.8|1223.6|45
1634289300000|2021-10-15 09:15:00|1225.7|1224.5|1225.6|1224.4|1226.2|1225|1225.5|1224.3|866
1634289600000|2021-10-15 09:20:00|1225.5|1224.3|1224|1222.8|1225.5|1224.3|1224|1222.8|354
1634289900000|2021-10-15 09:25:00|1224.1|1222.9|1224.4|1223.2|1224.6|1223.4|1223.2|1222|261
1634290200000|2021-10-15 09:30:00|1224.6|1223.4|1224.7|1223.5|1224.8|1223.6|1224.4|1223.2|48
1634290500000|2021-10-15 09:35:00|1224.6|1223.4|1225.2|1224|1225.3|1224.1|1224.4|1223.2|42
1634290800000|2021-10-15 09:40:00|1225.3|1224.1|1225.1|1223.9|1225.6|1224.4|1224.8|1223.6|49
1634291100000|2021-10-15 09:45:00|1225.2|1224|1225.6|1224.4|1225.9|1224.7|1225.2|1224|51
1634291400000|2021-10-15 09:50:00|1225.7|1224.5|1225.7|1224.5|1225.7|1224.5|1225.3|1224.1|36
1634291700000|2021-10-15 09:55:00|1225.6|1224.4|1224.7|1223.5|1225.7|1224.5|1224.6|1223.4|64
1634292000000|2021-10-15 10:00:00|1224.8|1223.6|1225.2|1224|1225.5|1224.3|1224.7|1223.5|171
1634292300000|2021-10-15 10:05:00|1225.4|1224.2|1225.1|1223.9|1225.4|1224.2|1225|1223.8|23
1634292600000|2021-10-15 10:10:00|1225.2|1224|1224.5|1223.3|1225.4|1224.2|1224.5|1223.3|38
1634292900000|2021-10-15 10:15:00|1224.3|1223.1|1223.7|1222.5|1224.3|1223.1|1223.7|1222.5|45
1634293200000|2021-10-15 10:20:00|1223.8|1222.6|1224.3|1223.1|1224.6|1223.4|1223.7|1222.5|38
1634293500000|2021-10-15 10:25:00|1224.2|1223|1223.8|1222.6|1224.5|1223.3|1223.5|1222.3|76
1634293800000|2021-10-15 10:30:00|1223.6|1222.4|1223.9|1222.7|1223.9|1222.7|1223.4|1222.2|234
1634294100000|2021-10-15 10:35:00|1223.8|1222.6|1224.1|1222.9|1224.4|1223.2|1223.8|1222.6|20
1634294400000|2021-10-15 10:40:00|1223.9|1222.7|1224.6|1223.4|1224.7|1223.5|1223.8|1222.6|63
1634294700000|2021-10-15 10:45:00|1224.5|1223.3|1224.3|1223.1|1224.9|1223.7|1224.3|1223.1|48
1634295000000|2021-10-15 10:50:00|1224.2|1223|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|62
1634295300000|2021-10-15 10:55:00|1224|1222.8|1223.2|1222|1224.3|1223.1|1223.2|1222|178
1634295600000|2021-10-15 11:00:00|1223.3|1222.1|1224.1|1222.9|1224.1|1222.9|1223.2|1222|43
1634295900000|2021-10-15 11:05:00|1223.9|1222.7|1223.1|1221.9|1223.9|1222.7|1223|1221.8|17
1634296200000|2021-10-15 11:10:00|1223.2|1222|1223.9|1222.7|1224.1|1222.9|1223.1|1221.9|44
1634296500000|2021-10-15 11:15:00|1223.7|1222.5|1224.1|1222.9|1224.2|1223|1223.2|1222|39
1634296800000|2021-10-15 11:20:00|1224.2|1223|1224.2|1223|1224.4|1223.2|1223.6|1222.4|77
1634297100000|2021-10-15 11:25:00|1224.3|1223.1|1224.9|1223.7|1225.1|1223.9|1224.1|1222.9|60
1634297400000|2021-10-15 11:30:00|1224.8|1223.6|1224.8|1223.6|1225.2|1224|1224.7|1223.5|81
1634297700000|2021-10-15 11:35:00|1224.9|1223.7|1225.4|1224.2|1225.7|1224.5|1224.8|1223.6|51
1634298000000|2021-10-15 11:40:00|1225.3|1224.1|1225.7|1224.5|1225.7|1224.5|1224.9|1223.7|127
1634298300000|2021-10-15 11:45:00|1225.5|1224.3|1224.9|1223.7|1225.6|1224.4|1224.8|1223.6|84
1634298600000|2021-10-15 11:50:00|1225.2|1224|1225.1|1223.9|1225.4|1224.2|1224.9|1223.7|613
1634298900000|2021-10-15 11:55:00|1225.2|1224|1224.8|1223.6|1225.3|1224.1|1224.8|1223.6|157
1634299200000|2021-10-15 12:00:00|1224.7|1223.5|1223.8|1222.6|1224.9|1223.7|1223.7|1222.5|102
1634299500000|2021-10-15 12:05:00|1223.7|1222.5|1223.4|1222.2|1223.9|1222.7|1222.7|1221.5|170
1634299800000|2021-10-15 12:10:00|1223.3|1222.1|1223.2|1222|1223.4|1222.2|1223.1|1221.9|39
1634300100000|2021-10-15 12:15:00|1223|1221.8|1222.5|1221.3|1223.5|1222.3|1222.5|1221.3|117
1634300400000|2021-10-15 12:20:00|1222.6|1221.4|1222.6|1221.4|1223|1221.8|1222.5|1221.3|97
1634300700000|2021-10-15 12:25:00|1222.5|1221.3|1223.1|1221.9|1223.5|1222.3|1222.5|1221.3|240
1634301000000|2021-10-15 12:30:00|1223.2|1222|1224.3|1223.1|1224.5|1223.3|1222.6|1221.4|246
1634301300000|2021-10-15 12:35:00|1224.5|1223.3|1223.3|1222.1|1224.5|1223.3|1223.1|1221.9|69
1634301600000|2021-10-15 12:40:00|1223.5|1222.3|1222.8|1221.6|1224|1222.8|1222.8|1221.6|112
1634304600000|2021-10-15 13:30:00|1223.5|1222.3|1221.9|1220.7|1223.7|1222.5|1220.5|1219.3|2266
1634304900000|2021-10-15 13:35:00|1221.7|1220.5|1222|1220.8|1225.3|1224.1|1221.7|1220.5|1586
1634305200000|2021-10-15 13:40:00|1221.9|1220.7|1223|1221.8|1224|1222.8|1220.9|1219.7|1024
1634305500000|2021-10-15 13:45:00|1223.1|1221.9|1224.9|1223.7|1225.7|1224.5|1223|1221.8|1559
1634305800000|2021-10-15 13:50:00|1224.8|1223.6|1226.3|1225.1|1226.5|1225.3|1224|1222.8|1195
1634306100000|2021-10-15 13:55:00|1226.5|1225.3|1226.8|1225.6|1228.9|1227.7|1226.3|1225.1|2944
1634306400000|2021-10-15 14:00:00|1226.9|1225.7|1226.9|1225.7|1227.5|1226.3|1225.8|1224.6|1567
1634306700000|2021-10-15 14:05:00|1226.8|1225.6|1224.7|1223.5|1227.3|1226.1|1223.8|1222.6|1217
1634307000000|2021-10-15 14:10:00|1224.8|1223.6|1225.5|1224.3|1226.3|1225.1|1224.5|1223.3|2506
1634307300000|2021-10-15 14:15:00|1225.3|1224.1|1226.3|1225.1|1226.8|1225.6|1225.3|1224.1|1367
1634307600000|2021-10-15 14:20:00|1226.5|1225.3|1225.4|1224.2|1226.5|1225.3|1224.7|1223.5|1325
1634307900000|2021-10-15 14:25:00|1225.5|1224.3|1225.2|1224|1226|1224.8|1225|1223.8|1521
1634308200000|2021-10-15 14:30:00|1225.3|1224.1|1227.3|1226.1|1227.5|1226.3|1225.3|1224.1|929
1634308500000|2021-10-15 14:35:00|1227.5|1226.3|1226|1224.8|1228.5|1227.3|1226|1224.8|715
1634308800000|2021-10-15 14:40:00|1226.1|1224.9|1226.5|1225.3|1226.8|1225.6|1225.9|1224.7|291
1634309100000|2021-10-15 14:45:00|1226.7|1225.5|1227.9|1226.7|1228|1226.8|1226.3|1225.1|391
1634309400000|2021-10-15 14:50:00|1228|1226.8|1228.2|1227|1228.8|1227.6|1227.7|1226.5|697
1634309700000|2021-10-15 14:55:00|1228.3|1227.1|1227.2|1226|1228.8|1227.6|1227|1225.8|669
1634310000000|2021-10-15 15:00:00|1227.3|1226.1|1226|1224.8|1227.4|1226.2|1225|1223.8|592
1634310300000|2021-10-15 15:05:00|1225.9|1224.7|1225.5|1224.3|1226.2|1225|1225.2|1224|1306
1634310600000|2021-10-15 15:10:00|1225.6|1224.4|1225.2|1224|1226.2|1225|1225|1223.8|377
1634310900000|2021-10-15 15:15:00|1225.5|1224.3|1225.1|1223.9|1226|1224.8|1225|1223.8|279
1634311200000|2021-10-15 15:20:00|1225|1223.8|1225.7|1224.5|1226|1224.8|1224.6|1223.4|303
1634311500000|2021-10-15 15:25:00|1225.5|1224.3|1225|1223.8|1225.7|1224.5|1224.6|1223.4|220
1634311800000|2021-10-15 15:30:00|1225.1|1223.9|1225.8|1224.6|1226.5|1225.3|1224.7|1223.5|295
1634312100000|2021-10-15 15:35:00|1225.7|1224.5|1225.7|1224.5|1226.3|1225.1|1225.7|1224.5|489
1634312400000|2021-10-15 15:40:00|1225.5|1224.3|1225.5|1224.3|1225.6|1224.4|1224.7|1223.5|420
1634312700000|2021-10-15 15:45:00|1225.7|1224.5|1224.5|1223.3|1225.7|1224.5|1224.3|1223.1|383
1634313000000|2021-10-15 15:50:00|1224.2|1223|1224|1222.8|1224.5|1223.3|1224|1222.8|267
1634313300000|2021-10-15 15:55:00|1223.8|1222.6|1224|1222.8|1224.2|1223|1223.7|1222.5|348
1634313600000|2021-10-15 16:00:00|1224.2|1223|1222.7|1221.5|1224.2|1223|1222.7|1221.5|727
1634313900000|2021-10-15 16:05:00|1223|1221.8|1223.5|1222.3|1224|1222.8|1222|1220.8|739
1634314200000|2021-10-15 16:10:00|1223.7|1222.5|1225.2|1224|1225.6|1224.4|1223.7|1222.5|295
1634314500000|2021-10-15 16:15:00|1225.5|1224.3|1227.2|1226|1227.5|1226.3|1225.2|1224|468
1634314800000|2021-10-15 16:20:00|1227.1|1225.9|1226.2|1225|1227.2|1226|1225.7|1224.5|182
1634315100000|2021-10-15 16:25:00|1226.3|1225.1|1226.2|1225|1226.5|1225.3|1225.8|1224.6|313
1634315400000|2021-10-15 16:30:00|1226.3|1225.1|1226.2|1225|1226.5|1225.3|1226|1224.8|120
1634315700000|2021-10-15 16:35:00|1226.3|1225.1|1227.2|1226|1227.2|1226|1225.5|1224.3|384
1634316000000|2021-10-15 16:40:00|1227.5|1226.3|1227.5|1226.3|1227.7|1226.5|1227|1225.8|247
1634316300000|2021-10-15 16:45:00|1227.2|1226|1227.2|1226|1227.5|1226.3|1226.5|1225.3|229
1634316600000|2021-10-15 16:50:00|1227|1225.8|1227.2|1226|1227.2|1226|1227|1225.8|185
1634316900000|2021-10-15 16:55:00|1227.5|1226.3|1227|1225.8|1227.7|1226.5|1227|1225.8|312
1634317200000|2021-10-15 17:00:00|1226.7|1225.5|1227.2|1226|1227.5|1226.3|1226.6|1225.4|352
1634317500000|2021-10-15 17:05:00|1227.5|1226.3|1227|1225.8|1227.5|1226.3|1226.6|1225.4|266
1634317800000|2021-10-15 17:10:00|1227.1|1225.9|1227.5|1226.3|1227.7|1226.5|1227|1225.8|210
1634318100000|2021-10-15 17:15:00|1227.7|1226.5|1226.7|1225.5|1228.7|1227.5|1226.5|1225.3|461
1634318400000|2021-10-15 17:20:00|1225.8|1224.6|1226.5|1225.3|1226.7|1225.5|1225.8|1224.6|573
1634318700000|2021-10-15 17:25:00|1226.4|1225.2|1226.5|1225.3|1226.7|1225.5|1226|1224.8|162
1634319000000|2021-10-15 17:30:00|1226.7|1225.5|1227|1225.8|1227.2|1226|1226.2|1225|281
1634319300000|2021-10-15 17:35:00|1227.1|1225.9|1226.5|1225.3|1227.2|1226|1226.2|1225|218
1634319600000|2021-10-15 17:40:00|1226.7|1225.5|1226.2|1225|1227.1|1225.9|1226.2|1225|426
1634319900000|2021-10-15 17:45:00|1226.5|1225.3|1226.5|1225.3|1227|1225.8|1226.1|1224.9|242
1634320200000|2021-10-15 17:50:00|1226.7|1225.5|1226.5|1225.3|1227|1225.8|1226|1224.8|474
1634320500000|2021-10-15 17:55:00|1226.6|1225.4|1227.2|1226|1227.5|1226.3|1226.5|1225.3|341
1634320800000|2021-10-15 18:00:00|1227.4|1226.2|1227.2|1226|1228.4|1227.2|1226.6|1225.4|612
1634321100000|2021-10-15 18:05:00|1227|1225.8|1227.2|1226|1227.5|1226.3|1226.7|1225.5|1076
1634321400000|2021-10-15 18:10:00|1227.4|1226.2|1226.3|1225.1|1227.4|1226.2|1226|1224.8|2361
1634321700000|2021-10-15 18:15:00|1226.2|1225|1227.4|1226.2|1227.9|1226.7|1226|1224.8|2886
1634515200000|2021-10-18 00:00:00|1227.7|1226.5|1225.3|1224.1|1228.4|1227.2|1224.4|1223.2|728
1634515500000|2021-10-18 00:05:00|1225.2|1224|1226|1224.8|1226|1224.8|1224.8|1223.6|125
1634515800000|2021-10-18 00:10:00|1225.9|1224.7|1225|1223.8|1226|1224.8|1224.5|1223.3|59
1634516100000|2021-10-18 00:15:00|1224.8|1223.6|1224.9|1223.7|1225|1223.8|1224.8|1223.6|45
1634516400000|2021-10-18 00:20:00|1225|1223.8|1225.5|1224.3|1225.6|1224.4|1224.9|1223.7|40
1634516700000|2021-10-18 00:25:00|1225.4|1224.2|1225.5|1224.3|1225.9|1224.7|1225.4|1224.2|21
1634517000000|2021-10-18 00:30:00|1225.4|1224.2|1225.9|1224.7|1226|1224.8|1225.4|1224.2|51
1634517300000|2021-10-18 00:35:00|1225.8|1224.6|1226.3|1225.1|1226.3|1225.1|1225.7|1224.5|15
1634517600000|2021-10-18 00:40:00|1226.4|1225.2|1227.2|1226|1227.5|1226.3|1226.4|1225.2|54
1634517900000|2021-10-18 00:45:00|1227|1225.8|1226.7|1225.5|1227.2|1226|1226.5|1225.3|22
1634518200000|2021-10-18 00:50:00|1226.8|1225.6|1227.3|1226.1|1227.4|1226.2|1226.7|1225.5|25
1634518500000|2021-10-18 00:55:00|1227.2|1226|1226.3|1225.1|1227.7|1226.5|1226.2|1225|2017
1634518800000|2021-10-18 01:00:00|1226.7|1225.5|1227|1225.8|1227.4|1226.2|1225.5|1224.3|85
1634519100000|2021-10-18 01:05:00|1226.9|1225.7|1228.3|1227.1|1228.9|1227.7|1226.3|1225.1|120
1634519400000|2021-10-18 01:10:00|1228.2|1227|1229.3|1228.1|1229.4|1228.2|1228|1226.8|241
1634519700000|2021-10-18 01:15:00|1229.4|1228.2|1228.8|1227.6|1229.7|1228.5|1228.5|1227.3|136
1634520000000|2021-10-18 01:20:00|1228.5|1227.3|1229.4|1228.2|1229.5|1228.3|1228.4|1227.2|53
1634520300000|2021-10-18 01:25:00|1229.5|1228.3|1229.4|1228.2|1230|1228.8|1229.2|1228|112
1634520600000|2021-10-18 01:30:00|1229.3|1228.1|1227.3|1226.1|1229.3|1228.1|1227.3|1226.1|73
1634520900000|2021-10-18 01:35:00|1227.2|1226|1225.8|1224.6|1227.3|1226.1|1225.8|1224.6|108
1634521200000|2021-10-18 01:40:00|1225.7|1224.5|1225.5|1224.3|1226.4|1225.2|1225.5|1224.3|40
1634521500000|2021-10-18 01:45:00|1225.3|1224.1|1225.4|1224.2|1226|1224.8|1225.3|1224.1|116
1634521800000|2021-10-18 01:50:00|1225.3|1224.1|1224.4|1223.2|1225.4|1224.2|1224.3|1223.1|67
1634522100000|2021-10-18 01:55:00|1224.3|1223.1|1223.4|1222.2|1224.4|1223.2|1223.4|1222.2|225
1634522400000|2021-10-18 02:00:00|1223.5|1222.3|1224.2|1223|1225|1223.8|1223.3|1222.1|147
1634522700000|2021-10-18 02:05:00|1224.5|1223.3|1223.5|1222.3|1225.3|1224.1|1223.2|1222|207
1634523000000|2021-10-18 02:10:00|1223.4|1222.2|1223.8|1222.6|1224|1222.8|1223.4|1222.2|41
1634523300000|2021-10-18 02:15:00|1223.9|1222.7|1224.8|1223.6|1224.8|1223.6|1223.9|1222.7|35
1634523600000|2021-10-18 02:20:00|1224.7|1223.5|1224.5|1223.3|1224.7|1223.5|1224.5|1223.3|13
1634523900000|2021-10-18 02:25:00|1224.4|1223.2|1224.9|1223.7|1224.9|1223.7|1224.4|1223.2|18
1634524200000|2021-10-18 02:30:00|1225.2|1224|1225.4|1224.2|1225.8|1224.6|1224.9|1223.7|34
1634524500000|2021-10-18 02:35:00|1225.2|1224|1223.4|1222.2|1225.2|1224|1222.5|1221.3|110
1634524800000|2021-10-18 02:40:00|1223.3|1222.1|1224.3|1223.1|1224.4|1223.2|1223.3|1222.1|7
1634525100000|2021-10-18 02:45:00|1224.4|1223.2|1225|1223.8|1225.3|1224.1|1224.3|1223.1|87
1634525400000|2021-10-18 02:50:00|1224.9|1223.7|1225.2|1224|1225.5|1224.3|1224.5|1223.3|61
1634525700000|2021-10-18 02:55:00|1225.1|1223.9|1224.3|1223.1|1225.4|1224.2|1223.8|1222.6|52
1634526000000|2021-10-18 03:00:00|1224.4|1223.2|1224.5|1223.3|1225.2|1224|1224.3|1223.1|57
1634526300000|2021-10-18 03:05:00|1224.4|1223.2|1224.5|1223.3|1225|1223.8|1224.4|1223.2|39
1634526600000|2021-10-18 03:10:00|1224.4|1223.2|1224.3|1223.1|1224.7|1223.5|1224.3|1223.1|24
1634526900000|2021-10-18 03:15:00|1224.4|1223.2|1223.5|1222.3|1224.4|1223.2|1223.3|1222.1|140
1634527200000|2021-10-18 03:20:00|1223.7|1222.5|1224|1222.8|1224.3|1223.1|1223.7|1222.5|19
1634527500000|2021-10-18 03:25:00|1223.9|1222.7|1224.5|1223.3|1224.7|1223.5|1223.7|1222.5|36
1634527800000|2021-10-18 03:30:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|13
1634528100000|2021-10-18 03:35:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|17
1634528400000|2021-10-18 03:40:00|1224.4|1223.2|1224.4|1223.2|1224.5|1223.3|1224.4|1223.2|12
1634528700000|2021-10-18 03:45:00|1224.5|1223.3|1224.4|1223.2|1224.8|1223.6|1224.3|1223.1|65
1634529000000|2021-10-18 03:50:00|1224.5|1223.3|1224.2|1223|1224.5|1223.3|1224.2|1223|5
1634529300000|2021-10-18 03:55:00|1224|1222.8|1224|1222.8|1224.3|1223.1|1223.8|1222.6|8
1634529600000|2021-10-18 04:00:00|1223.8|1222.6|1223.9|1222.7|1224.1|1222.9|1223.8|1222.6|15
1634529900000|2021-10-18 04:05:00|1224|1222.8|1223.9|1222.7|1224|1222.8|1223.8|1222.6|9
1634530200000|2021-10-18 04:10:00|1224|1222.8|1224|1222.8|1224|1222.8|1223.9|1222.7|2
1634530500000|2021-10-18 04:15:00|||||||||4
1634530800000|2021-10-18 04:20:00|||||||||4
1634531100000|2021-10-18 04:25:00|1223.5|1222.3|1223.5|1222.3|1223.5|1222.3|1223.5|1222.3|20
1634531400000|2021-10-18 04:30:00|1224|1222.8|1224.7|1223.5|1225.2|1224|1224|1222.8|27
1634531700000|2021-10-18 04:35:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.4|1223.2|14
1634532000000|2021-10-18 04:40:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.2|1223|12
1634532300000|2021-10-18 04:45:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.3|1223.1|6
1634532600000|2021-10-18 04:50:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.4|1223.2|4
1634532900000|2021-10-18 04:55:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.4|1223.2|3
1634533200000|2021-10-18 05:00:00|1224.3|1223.1|1223.9|1222.7|1224.3|1223.1|1223.9|1222.7|7
1634533500000|2021-10-18 05:05:00|1224|1222.8|1223.8|1222.6|1224.1|1222.9|1223.8|1222.6|5
1634533800000|2021-10-18 05:10:00|1223.9|1222.7|1223.8|1222.6|1224.1|1222.9|1223.8|1222.6|2
1634534100000|2021-10-18 05:15:00|1223.9|1222.7|1223.9|1222.7|1224.3|1223.1|1223.8|1222.6|6
1634534400000|2021-10-18 05:20:00|1224.1|1222.9|1223.9|1222.7|1224.1|1222.9|1223.9|1222.7|8
1634534700000|2021-10-18 05:25:00|1224.1|1222.9|1223.3|1222.1|1224.1|1222.9|1223.3|1222.1|34
1634535000000|2021-10-18 05:30:00|1223.2|1222|1225.1|1223.9|1225.6|1224.4|1222.6|1221.4|128
1634535300000|2021-10-18 05:35:00|1225.2|1224|1225|1223.8|1225.3|1224.1|1224.3|1223.1|49
1634535600000|2021-10-18 05:40:00|1225.1|1223.9|1223.9|1222.7|1225.7|1224.5|1223.8|1222.6|37
1634535900000|2021-10-18 05:45:00|1224.1|1222.9|1224.5|1223.3|1224.6|1223.4|1223.4|1222.2|29
1634536200000|2021-10-18 05:50:00|1224.6|1223.4|1226.3|1225.1|1226.6|1225.4|1224.2|1223|163
1634536500000|2021-10-18 05:55:00|1226|1224.8|1226.3|1225.1|1226.7|1225.5|1225.7|1224.5|140
1634536800000|2021-10-18 06:00:00|1226.2|1225|1225.8|1224.6|1226.9|1225.7|1225.7|1224.5|144
1634537100000|2021-10-18 06:05:00|1225.6|1224.4|1225.1|1223.9|1225.8|1224.6|1224.7|1223.5|52
1634537400000|2021-10-18 06:10:00|1225|1223.8|1225.1|1223.9|1225.3|1224.1|1224.2|1223|40
1634537700000|2021-10-18 06:15:00|1224.9|1223.7|1224.1|1222.9|1225.1|1223.9|1223.8|1222.6|41
1634538000000|2021-10-18 06:20:00|1223.9|1222.7|1225.1|1223.9|1225.3|1224.1|1223.8|1222.6|37
1634538300000|2021-10-18 06:25:00|1224.9|1223.7|1225.1|1223.9|1225.1|1223.9|1224.6|1223.4|27
1634538600000|2021-10-18 06:30:00|1225.2|1224|1224.3|1223.1|1225.6|1224.4|1224|1222.8|72
1634538900000|2021-10-18 06:35:00|1224.2|1223|1223.9|1222.7|1224.3|1223.1|1223.3|1222.1|45
1634539200000|2021-10-18 06:40:00|1224.1|1222.9|1222.9|1221.7|1224.6|1223.4|1222.8|1221.6|68
1634539500000|2021-10-18 06:45:00|1222.8|1221.6|1224.3|1223.1|1224.4|1223.2|1222.8|1221.6|194
1634539800000|2021-10-18 06:50:00|1224.4|1223.2|1223.7|1222.5|1225.7|1224.5|1223.7|1222.5|175
1634540100000|2021-10-18 06:55:00|1223.6|1222.4|1225.6|1224.4|1225.6|1224.4|1223.6|1222.4|146
1634540400000|2021-10-18 07:00:00|1225.4|1224.2|1226.3|1225.1|1227.4|1226.2|1225.1|1223.9|174
1634540700000|2021-10-18 07:05:00|1226.2|1225|1225.3|1224.1|1226.2|1225|1225.3|1224.1|36
1634541000000|2021-10-18 07:10:00|1225.4|1224.2|1226.1|1224.9|1226.1|1224.9|1225.2|1224|10
1634541300000|2021-10-18 07:15:00|1225.9|1224.7|1226|1224.8|1226.2|1225|1225.6|1224.4|17
1634541600000|2021-10-18 07:20:00|1226.1|1224.9|1225.3|1224.1|1226.1|1224.9|1224.9|1223.7|24
1634541900000|2021-10-18 07:25:00|1225.4|1224.2|1225.1|1223.9|1225.6|1224.4|1224.8|1223.6|27
1634542200000|2021-10-18 07:30:00|1225.2|1224|1225.1|1223.9|1225.7|1224.5|1224.7|1223.5|58
1634542500000|2021-10-18 07:35:00|1225|1223.8|1224.8|1223.6|1225.6|1224.4|1224.7|1223.5|24
1634542800000|2021-10-18 07:40:00|1224.7|1223.5|1224.6|1223.4|1224.9|1223.7|1224.6|1223.4|6
1634543100000|2021-10-18 07:45:00|1224.4|1223.2|1224.6|1223.4|1224.8|1223.6|1224.3|1223.1|18
1634543400000|2021-10-18 07:50:00|1224.4|1223.2|1225.6|1224.4|1225.6|1224.4|1224.4|1223.2|1035
1634543700000|2021-10-18 07:55:00|1225.7|1224.5|1225.1|1223.9|1225.9|1224.7|1224.9|1223.7|846
1634544000000|2021-10-18 08:00:00|1225.3|1224.1|1224.2|1223|1225.8|1224.6|1224.1|1222.9|58
1634544300000|2021-10-18 08:05:00|1224.1|1222.9|1225.1|1223.9|1225.1|1223.9|1224.1|1222.9|22
1634544600000|2021-10-18 08:10:00|1225.6|1224.4|1225.6|1224.4|1226.1|1224.9|1225.4|1224.2|56
1634544900000|2021-10-18 08:15:00|1225.3|1224.1|1224.3|1223.1|1225.3|1224.1|1224.3|1223.1|11
1634545200000|2021-10-18 08:20:00|1224.4|1223.2|1224.6|1223.4|1224.8|1223.6|1224.3|1223.1|14
1634545500000|2021-10-18 08:25:00|1224.7|1223.5|1223.6|1222.4|1224.7|1223.5|1223.4|1222.2|40
1634545800000|2021-10-18 08:30:00|1223.4|1222.2|1223.8|1222.6|1224.1|1222.9|1223.2|1222|27
1634546100000|2021-10-18 08:35:00|1223.4|1222.2|1222.9|1221.7|1223.8|1222.6|1222.9|1221.7|17
1634546400000|2021-10-18 08:40:00|1222.8|1221.6|1223.4|1222.2|1223.6|1222.4|1222.6|1221.4|24
1634546700000|2021-10-18 08:45:00|1223.3|1222.1|1224.3|1223.1|1224.8|1223.6|1223.3|1222.1|81
1634547000000|2021-10-18 08:50:00|1224.1|1222.9|1224.8|1223.6|1224.8|1223.6|1223.8|1222.6|52
1634547300000|2021-10-18 08:55:00|1224.7|1223.5|1225.3|1224.1|1225.6|1224.4|1224.7|1223.5|6
1634547600000|2021-10-18 09:00:00|1225.2|1224|1225.4|1224.2|1225.6|1224.4|1225.2|1224|13
1634547900000|2021-10-18 09:05:00|1225.6|1224.4|1225.4|1224.2|1226.1|1224.9|1225.1|1223.9|29
1634548200000|2021-10-18 09:10:00|1225.3|1224.1|1225.4|1224.2|1225.6|1224.4|1225.1|1223.9|13
1634548500000|2021-10-18 09:15:00|1225.6|1224.4|1225.1|1223.9|1225.6|1224.4|1224.7|1223.5|11
1634548800000|2021-10-18 09:20:00|1224.9|1223.7|1224.8|1223.6|1225.2|1224|1224.8|1223.6|18
1634549100000|2021-10-18 09:25:00|1224.9|1223.7|1225.1|1223.9|1225.2|1224|1224.8|1223.6|14
1634549400000|2021-10-18 09:30:00|1224.9|1223.7|1224.8|1223.6|1225.1|1223.9|1224.7|1223.5|3
1634549700000|2021-10-18 09:35:00|1224.9|1223.7|1224.4|1223.2|1225.1|1223.9|1224.2|1223|28
1634550000000|2021-10-18 09:40:00|1224.3|1223.1|1224.1|1222.9|1224.4|1223.2|1223.4|1222.2|28
1634550300000|2021-10-18 09:45:00|1223.9|1222.7|1224.6|1223.4|1224.6|1223.4|1223.9|1222.7|6
1634550600000|2021-10-18 09:50:00|1224.7|1223.5|1224.6|1223.4|1224.8|1223.6|1224.6|1223.4|8
1634550900000|2021-10-18 09:55:00|1224.4|1223.2|1224.4|1223.2|1224.6|1223.4|1224.4|1223.2|1
1634551200000|2021-10-18 10:00:00|1224.6|1223.4|1224.8|1223.6|1224.9|1223.7|1224.6|1223.4|48
1634551500000|2021-10-18 10:05:00|1224.7|1223.5|1224.7|1223.5|1224.8|1223.6|1224.6|1223.4|27
1634551800000|2021-10-18 10:10:00|1224.6|1223.4|1224.6|1223.4|1224.6|1223.4|1224.2|1223|18
1634552100000|2021-10-18 10:15:00|1224.4|1223.2|1224.4|1223.2|1224.6|1223.4|1224.3|1223.1|3
1634552400000|2021-10-18 10:20:00|1224.3|1223.1|1223.9|1222.7|1224.3|1223.1|1223.9|1222.7|62
1634552700000|2021-10-18 10:25:00|1223.4|1222.2|1224.1|1222.9|1224.2|1223|1223.3|1222.1|42
1634553000000|2021-10-18 10:30:00|1224.2|1223|1224.1|1222.9|1224.3|1223.1|1223.4|1222.2|33
1634553300000|2021-10-18 10:35:00|1224.2|1223|1224.2|1223|1224.6|1223.4|1223.9|1222.7|18
1634553600000|2021-10-18 10:40:00|1224.1|1222.9|1223.3|1222.1|1224.1|1222.9|1223.1|1221.9|16
1634553900000|2021-10-18 10:45:00|1223.2|1222|1222.3|1221.1|1223.2|1222|1222.2|1221|182
1634554200000|2021-10-18 10:50:00|1222.6|1221.4|1221.7|1220.5|1222.8|1221.6|1221.7|1220.5|43
1634554500000|2021-10-18 10:55:00|1221.9|1220.7|1222.1|1220.9|1222.3|1221.1|1221.8|1220.6|36
1634554800000|2021-10-18 11:00:00|1222.2|1221|1222.6|1221.4|1222.7|1221.5|1222.1|1220.9|61
1634555100000|2021-10-18 11:05:00|1222.4|1221.2|1222.3|1221.1|1222.4|1221.2|1222.1|1220.9|38
1634555400000|2021-10-18 11:10:00|1222.2|1221|1222.4|1221.2|1222.7|1221.5|1222.2|1221|57
1634555700000|2021-10-18 11:15:00|1222.6|1221.4|1222.3|1221.1|1222.6|1221.4|1222.2|1221|76
1634556000000|2021-10-18 11:20:00|1222.2|1221|1221.8|1220.6|1222.4|1221.2|1221.6|1220.4|87
1634556300000|2021-10-18 11:25:00|1222.1|1220.9|1224.9|1223.7|1225|1223.8|1221.9|1220.7|145
1634556600000|2021-10-18 11:30:00|1224.4|1223.2|1224.3|1223.1|1224.8|1223.6|1224|1222.8|41
1634556900000|2021-10-18 11:35:00|1224.1|1222.9|1225.5|1224.3|1225.6|1224.4|1224.1|1222.9|105
1634557200000|2021-10-18 11:40:00|1225.6|1224.4|1224.7|1223.5|1225.6|1224.4|1224.2|1223|53
1634557500000|2021-10-18 11:45:00|1224.6|1223.4|1223.9|1222.7|1224.7|1223.5|1223.7|1222.5|51
1634557800000|2021-10-18 11:50:00|1224.1|1222.9|1224|1222.8|1224.2|1223|1223.8|1222.6|328
1634558100000|2021-10-18 11:55:00|1223.8|1222.6|1223.7|1222.5|1224.1|1222.9|1223.7|1222.5|14
1634558400000|2021-10-18 12:00:00|1223.8|1222.6|1222.2|1221|1223.8|1222.6|1221.6|1220.4|164
1634558700000|2021-10-18 12:05:00|1222.1|1220.9|1222.5|1221.3|1222.6|1221.4|1221.7|1220.5|124
1634559000000|2021-10-18 12:10:00|1222.3|1221.1|1222.1|1220.9|1222.6|1221.4|1222|1220.8|94
1634559300000|2021-10-18 12:15:00|1222.2|1221|1221.9|1220.7|1222.2|1221|1221.5|1220.3|127
1634559600000|2021-10-18 12:20:00|1222|1220.8|1222.5|1221.3|1222.6|1221.4|1221.9|1220.7|37
1634559900000|2021-10-18 12:25:00|1222.4|1221.2|1221.6|1220.4|1222.7|1221.5|1221.2|1220|71
1634560200000|2021-10-18 12:30:00|1221.7|1220.5|1220.7|1219.5|1221.8|1220.6|1220.6|1219.4|208
1634560500000|2021-10-18 12:35:00|1220.6|1219.4|1219.5|1218.3|1221.1|1219.9|1219.5|1218.3|316
1634560800000|2021-10-18 12:40:00|1219.4|1218.2|1219.7|1218.5|1220.4|1219.2|1219.2|1218|339
1634563800000|2021-10-18 13:30:00|1219.5|1218.3|1221.3|1220.1|1222.7|1221.5|1218.7|1217.5|2493
1634564100000|2021-10-18 13:35:00|1221.2|1220|1218.8|1217.6|1222.2|1221|1218.6|1217.4|1402
1634564400000|2021-10-18 13:40:00|1218.7|1217.5|1220|1218.8|1223.5|1222.3|1218.7|1217.5|1302
1634564700000|2021-10-18 13:45:00|1220.1|1218.9|1220.1|1218.9|1221|1219.8|1219.2|1218|629
1634565000000|2021-10-18 13:50:00|1220.2|1219|1220.7|1219.5|1220.7|1219.5|1219.2|1218|946
1634565300000|2021-10-18 13:55:00|1220.5|1219.3|1222.2|1221|1223.1|1221.9|1220.5|1219.3|636
1634565600000|2021-10-18 14:00:00|1222.3|1221.1|1225.5|1224.3|1225.5|1224.3|1222.2|1221|1100
1634565900000|2021-10-18 14:05:00|1225.3|1224.1|1224|1222.8|1226.7|1225.5|1223.8|1222.6|1028
1634566200000|2021-10-18 14:10:00|1224.1|1222.9|1224.2|1223|1224.5|1223.3|1223|1221.8|655
1634566500000|2021-10-18 14:15:00|1224.1|1222.9|1225.7|1224.5|1226.1|1224.9|1223.3|1222.1|556
1634566800000|2021-10-18 14:20:00|1226|1224.8|1227.5|1226.3|1228.7|1227.5|1226|1224.8|1961
1634567100000|2021-10-18 14:25:00|1227.6|1226.4|1226.5|1225.3|1227.7|1226.5|1226.2|1225|355
1634567400000|2021-10-18 14:30:00|1226.7|1225.5|1227.5|1226.3|1228.6|1227.4|1226.7|1225.5|779
1634567700000|2021-10-18 14:35:00|1227.3|1226.1|1227.5|1226.3|1228|1226.8|1226|1224.8|538
1634568000000|2021-10-18 14:40:00|1227.6|1226.4|1227.5|1226.3|1228|1226.8|1226.3|1225.1|1890
1634568300000|2021-10-18 14:45:00|1227.6|1226.4|1227.5|1226.3|1228.7|1227.5|1227|1225.8|437
1634568600000|2021-10-18 14:50:00|1227.6|1226.4|1225.9|1224.7|1227.7|1226.5|1225.7|1224.5|364
1634568900000|2021-10-18 14:55:00|1225.7|1224.5|1225.5|1224.3|1226.5|1225.3|1225|1223.8|1832
1634569200000|2021-10-18 15:00:00|1225.3|1224.1|1230.3|1229.1|1230.6|1229.4|1225.1|1223.9|849
1634569500000|2021-10-18 15:05:00|1230.2|1229|1231|1229.8|1231.5|1230.3|1230.2|1229|569
1634569800000|2021-10-18 15:10:00|1230.9|1229.7|1229.7|1228.5|1231|1229.8|1229.6|1228.4|301
1634570100000|2021-10-18 15:15:00|1229.6|1228.4|1230.5|1229.3|1231|1229.8|1229.5|1228.3|362
1634570400000|2021-10-18 15:20:00|1230.4|1229.2|1228.7|1227.5|1230.6|1229.4|1228.7|1227.5|257
1634570700000|2021-10-18 15:25:00|1228.5|1227.3|1229.4|1228.2|1229.7|1228.5|1228.5|1227.3|214
1634571000000|2021-10-18 15:30:00|1229.5|1228.3|1229.5|1228.3|1229.7|1228.5|1228|1226.8|440
1634571300000|2021-10-18 15:35:00|1229.2|1228|1230.1|1228.9|1230.5|1229.3|1229.2|1228|276
1634571600000|2021-10-18 15:40:00|1230|1228.8|1229.5|1228.3|1230.2|1229|1229.5|1228.3|253
1634571900000|2021-10-18 15:45:00|1229.7|1228.5|1228.5|1227.3|1230.5|1229.3|1228.5|1227.3|238
1634572200000|2021-10-18 15:50:00|1228.2|1227|1229|1227.8|1229.2|1228|1228.2|1227|181
1634572500000|2021-10-18 15:55:00|1228.9|1227.7|1230.5|1229.3|1230.6|1229.4|1228.9|1227.7|293
1634572800000|2021-10-18 16:00:00|1230.6|1229.4|1231.7|1230.5|1232|1230.8|1230.5|1229.3|297
1634573100000|2021-10-18 16:05:00|1231.6|1230.4|1230.9|1229.7|1231.7|1230.5|1230.2|1229|624
1634573400000|2021-10-18 16:10:00|1230.7|1229.5|1231|1229.8|1231.6|1230.4|1230.6|1229.4|243
1634573700000|2021-10-18 16:15:00|1231.2|1230|1230.7|1229.5|1231.5|1230.3|1230.5|1229.3|183
1634574000000|2021-10-18 16:20:00|1231|1229.8|1232|1230.8|1232|1230.8|1231|1229.8|184
1634574300000|2021-10-18 16:25:00|1232.2|1231|1231.9|1230.7|1232.6|1231.4|1230.7|1229.5|219
1634574600000|2021-10-18 16:30:00|1231.5|1230.3|1233|1231.8|1233|1231.8|1231.5|1230.3|248
1634574900000|2021-10-18 16:35:00|1232.9|1231.7|1232.4|1231.2|1232.9|1231.7|1232|1230.8|343
1634575200000|2021-10-18 16:40:00|1232.5|1231.3|1232.5|1231.3|1233|1231.8|1232.2|1231|278
1634575500000|2021-10-18 16:45:00|1232.6|1231.4|1230.9|1229.7|1232.6|1231.4|1230.7|1229.5|329
1634575800000|2021-10-18 16:50:00|1230.7|1229.5|1230.2|1229|1231|1229.8|1229.9|1228.7|323
1634576100000|2021-10-18 16:55:00|1230.5|1229.3|1230.5|1229.3|1230.7|1229.5|1230.2|1229|176
1634576400000|2021-10-18 17:00:00|1230.2|1229|1231.9|1230.7|1232.1|1230.9|1230.2|1229|1219
1634576700000|2021-10-18 17:05:00|1231.8|1230.6|1232|1230.8|1232|1230.8|1231.7|1230.5|1114
1634577000000|2021-10-18 17:10:00|1232.1|1230.9|1232|1230.8|1232.5|1231.3|1232|1230.8|282
1634577300000|2021-10-18 17:15:00|1231.9|1230.7|1232.8|1231.6|1233|1231.8|1231.9|1230.7|811
1634577600000|2021-10-18 17:20:00|1232.6|1231.4|1231|1229.8|1232.6|1231.4|1231|1229.8|608
1634577900000|2021-10-18 17:25:00|1231.3|1230.1|1231.8|1230.6|1232|1230.8|1231.1|1229.9|547
1634578200000|2021-10-18 17:30:00|1232|1230.8|1231.8|1230.6|1232|1230.8|1231.1|1229.9|245
1634578500000|2021-10-18 17:35:00|1231.6|1230.4|1231.8|1230.6|1232|1230.8|1231.3|1230.1|234
1634578800000|2021-10-18 17:40:00|1231.6|1230.4|1230.6|1229.4|1232|1230.8|1230.3|1229.1|937
1634579100000|2021-10-18 17:45:00|1230.8|1229.6|1230.5|1229.3|1231.8|1230.6|1230.5|1229.3|576
1634579400000|2021-10-18 17:50:00|1230.3|1229.1|1231.3|1230.1|1231.5|1230.3|1230|1228.8|337
1634579700000|2021-10-18 17:55:00|1231.4|1230.2|1231.8|1230.6|1232.3|1231.1|1231.4|1230.2|302
1634580000000|2021-10-18 18:00:00|1231.5|1230.3|1230.6|1229.4|1231.8|1230.6|1230|1228.8|649
1634580300000|2021-10-18 18:05:00|1230.3|1229.1|1232|1230.8|1232.3|1231.1|1230.3|1229.1|743
1634580600000|2021-10-18 18:10:00|1231.9|1230.7|1229.5|1228.3|1232|1230.8|1228.1|1226.9|1844
1634580900000|2021-10-18 18:15:00|1229.3|1228.1|1228.3|1227.1|1230|1228.8|1228.3|1227.1|2506
1634601600000|2021-10-19 00:00:00|1227.2|1226|1226.9|1225.7|1228.2|1227|1225.9|1224.7|1329
1634601900000|2021-10-19 00:05:00|1226.8|1225.6|1226.3|1225.1|1227.5|1226.3|1226.3|1225.1|268
1634602200000|2021-10-19 00:10:00|1226.4|1225.2|1227|1225.8|1227|1225.8|1226.3|1225.1|164
1634602500000|2021-10-19 00:15:00|1226.9|1225.7|1227.5|1226.3|1227.7|1226.5|1226.9|1225.7|69
1634602800000|2021-10-19 00:20:00|1227.7|1226.5|1227.8|1226.6|1227.9|1226.7|1227.7|1226.5|13
1634603100000|2021-10-19 00:25:00|1227.7|1226.5|1227.5|1226.3|1227.7|1226.5|1227.5|1226.3|20
1634603400000|2021-10-19 00:30:00|1227.3|1226.1|1227.8|1226.6|1227.9|1226.7|1227.3|1226.1|15
1634603700000|2021-10-19 00:35:00|1227.6|1226.4|1227.5|1226.3|1227.6|1226.4|1227.4|1226.2|1740
1634604000000|2021-10-19 00:40:00|1227.6|1226.4|1228|1226.8|1228|1226.8|1227.5|1226.3|14
1634604300000|2021-10-19 00:45:00|1227.9|1226.7|1228|1226.8|1228.1|1226.9|1227.8|1226.6|1327
1634604600000|2021-10-19 00:50:00|1228.1|1226.9|1227.3|1226.1|1228.1|1226.9|1227.3|1226.1|52
1634604900000|2021-10-19 00:55:00|1227.2|1226|1226.3|1225.1|1227.2|1226|1226.2|1225|65
1634605200000|2021-10-19 01:00:00|1226.2|1225|1226.1|1224.9|1226.2|1225|1224.8|1223.6|132
1634605500000|2021-10-19 01:05:00|1226|1224.8|1227.6|1226.4|1227.9|1226.7|1225.1|1223.9|421
1634605800000|2021-10-19 01:10:00|1227.7|1226.5|1228.9|1227.7|1229.2|1228|1227.7|1226.5|121
1634606100000|2021-10-19 01:15:00|1228.7|1227.5|1229.1|1227.9|1229.2|1228|1228.4|1227.2|376
1634606400000|2021-10-19 01:20:00|1228.9|1227.7|1229.6|1228.4|1229.8|1228.6|1228.8|1227.6|173
1634606700000|2021-10-19 01:25:00|1229.5|1228.3|1230|1228.8|1230.1|1228.9|1229.4|1228.2|111
1634607000000|2021-10-19 01:30:00|1230.3|1229.1|1230.8|1229.6|1231.1|1229.9|1230.3|1229.1|120
1634607300000|2021-10-19 01:35:00|1230.9|1229.7|1231.8|1230.6|1232.3|1231.1|1230.6|1229.4|165
1634607600000|2021-10-19 01:40:00|1232|1230.8|1232|1230.8|1232.8|1231.6|1231.9|1230.7|100
1634607900000|2021-10-19 01:45:00|1232.4|1231.2|1232.9|1231.7|1233|1231.8|1232|1230.8|86
1634608200000|2021-10-19 01:50:00|1232.6|1231.4|1232.9|1231.7|1233|1231.8|1232.4|1231.2|25
1634608500000|2021-10-19 01:55:00|1233|1231.8|1234.1|1232.9|1234.3|1233.1|1233|1231.8|108
1634608800000|2021-10-19 02:00:00|1234|1232.8|1233.8|1232.6|1234.1|1232.9|1233.6|1232.4|75
1634609100000|2021-10-19 02:05:00|1233.9|1232.7|1233.3|1232.1|1233.9|1232.7|1233.3|1232.1|32
1634609400000|2021-10-19 02:10:00|1233.4|1232.2|1233.6|1232.4|1233.6|1232.4|1233.3|1232.1|37
1634609700000|2021-10-19 02:15:00|1233.5|1232.3|1233.6|1232.4|1233.6|1232.4|1233.3|1232.1|5
1634610000000|2021-10-19 02:20:00|1233.5|1232.3|1233.2|1232|1233.5|1232.3|1233.2|1232|10
1634610300000|2021-10-19 02:25:00|1233.3|1232.1|1233.9|1232.7|1234|1232.8|1233.3|1232.1|20
1634610600000|2021-10-19 02:30:00|1234|1232.8|1233.5|1232.3|1234|1232.8|1233.3|1232.1|86
1634610900000|2021-10-19 02:35:00|1233.6|1232.4|1233.6|1232.4|1233.8|1232.6|1233.5|1232.3|18
1634611200000|2021-10-19 02:40:00|1233.5|1232.3|1233.7|1232.5|1234|1232.8|1233.5|1232.3|64
1634611500000|2021-10-19 02:45:00|1233.6|1232.4|1234.3|1233.1|1234.3|1233.1|1233.6|1232.4|40
1634611800000|2021-10-19 02:50:00|1234.2|1233|1234.6|1233.4|1234.8|1233.6|1234.1|1232.9|103
1634612100000|2021-10-19 02:55:00|1234.5|1233.3|1233.8|1232.6|1234.6|1233.4|1233.8|1232.6|81
1634612400000|2021-10-19 03:00:00|1233.7|1232.5|1233.7|1232.5|1233.9|1232.7|1233.5|1232.3|19
1634612700000|2021-10-19 03:05:00|1233.8|1232.6|1234|1232.8|1234.2|1233|1233.7|1232.5|28
1634613000000|2021-10-19 03:10:00|1233.9|1232.7|1234.5|1233.3|1234.6|1233.4|1233.7|1232.5|79
1634613300000|2021-10-19 03:15:00|1234.4|1233.2|1234.5|1233.3|1234.5|1233.3|1234.3|1233.1|24
1634613600000|2021-10-19 03:20:00|1234.4|1233.2|1234.7|1233.5|1234.7|1233.5|1234.4|1233.2|22
1634613900000|2021-10-19 03:25:00|1234.6|1233.4|1235|1233.8|1235|1233.8|1234.6|1233.4|98
1634614200000|2021-10-19 03:30:00|1234.9|1233.7|1234.9|1233.7|1235.1|1233.9|1234.8|1233.6|44
1634614500000|2021-10-19 03:35:00|1235|1233.8|1235|1233.8|1235|1233.8|1234.9|1233.7|11
1634614800000|2021-10-19 03:40:00|1235.1|1233.9|1235.2|1234|1235.2|1234|1235.1|1233.9|9
1634615100000|2021-10-19 03:45:00|1235.1|1233.9|1235.1|1233.9|1235.2|1234|1235.1|1233.9|5
1634615400000|2021-10-19 03:50:00|1235.2|1234|1235.6|1234.4|1235.8|1234.6|1235.1|1233.9|89
1634615700000|2021-10-19 03:55:00|1235.7|1234.5|1235.3|1234.1|1235.7|1234.5|1235.3|1234.1|25
1634616000000|2021-10-19 04:00:00|1235.4|1234.2|1235.4|1234.2|1235.4|1234.2|1235.4|1234.2|3
1634616300000|2021-10-19 04:05:00|1235.3|1234.1|1235.4|1234.2|1235.5|1234.3|1235.3|1234.1|10
1634616600000|2021-10-19 04:10:00|1235.5|1234.3|1235.5|1234.3|1235.5|1234.3|1235.4|1234.2|20
1634616900000|2021-10-19 04:15:00|1235.4|1234.2|1235.5|1234.3|1235.6|1234.4|1235.4|1234.2|14
1634617200000|2021-10-19 04:20:00|1235.6|1234.4|1235.4|1234.2|1235.6|1234.4|1235.4|1234.2|14
1634617500000|2021-10-19 04:25:00|1235.5|1234.3|1235.5|1234.3|1235.5|1234.3|1235.4|1234.2|6
1634617800000|2021-10-19 04:30:00|1235.4|1234.2|1236|1234.8|1236|1234.8|1235.4|1234.2|21
1634618100000|2021-10-19 04:35:00|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|2
1634618400000|2021-10-19 04:40:00|1235.9|1234.7|1235.8|1234.6|1235.9|1234.7|1235.8|1234.6|6
1634618700000|2021-10-19 04:45:00|||||||||2
1634619000000|2021-10-19 04:50:00|1235.5|1234.3|1235.6|1234.4|1235.8|1234.6|1235.5|1234.3|15
1634619300000|2021-10-19 04:55:00|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|1235.6|1234.4|13
1634619600000|2021-10-19 05:00:00|1235.6|1234.4|1235.6|1234.4|1235.6|1234.4|1235.5|1234.3|16
1634619900000|2021-10-19 05:05:00|1235.5|1234.3|1235.6|1234.4|1235.8|1234.6|1235.5|1234.3|11
1634620200000|2021-10-19 05:10:00|1235.8|1234.6|1235.6|1234.4|1235.8|1234.6|1235.5|1234.3|18
1634620500000|2021-10-19 05:15:00|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|1235.8|1234.6|2
1634620800000|2021-10-19 05:20:00|1235.6|1234.4|1235.5|1234.3|1235.8|1234.6|1235.5|1234.3|13
1634621100000|2021-10-19 05:25:00|1235.6|1234.4|1235.6|1234.4|1235.8|1234.6|1235.6|1234.4|14
1634621400000|2021-10-19 05:30:00|1235.8|1234.6|1237.3|1236.1|1237.4|1236.2|1235.6|1234.4|309
1634621700000|2021-10-19 05:35:00|1237.4|1236.2|1237.1|1235.9|1237.4|1236.2|1236.8|1235.6|143
1634622000000|2021-10-19 05:40:00|1237|1235.8|1236.5|1235.3|1237.1|1235.9|1236.5|1235.3|147
1634622300000|2021-10-19 05:45:00|1236.4|1235.2|1236|1234.8|1236.8|1235.6|1235.9|1234.7|148
1634622600000|2021-10-19 05:50:00|1236.1|1234.9|1235.8|1234.6|1236.3|1235.1|1235.8|1234.6|28
1634622900000|2021-10-19 05:55:00|1235.6|1234.4|1235.6|1234.4|1235.9|1234.7|1235.5|1234.3|93
1634623200000|2021-10-19 06:00:00|1235.5|1234.3|1236.3|1235.1|1236.3|1235.1|1235.3|1234.1|114
1634623500000|2021-10-19 06:05:00|1236.4|1235.2|1236.5|1235.3|1236.5|1235.3|1236.3|1235.1|74
1634623800000|2021-10-19 06:10:00|1236.4|1235.2|1236.8|1235.6|1237.1|1235.9|1236|1234.8|307
1634624100000|2021-10-19 06:15:00|1236.6|1235.4|1237.1|1235.9|1237.3|1236.1|1236.4|1235.2|87
1634624400000|2021-10-19 06:20:00|1237|1235.8|1236.6|1235.4|1237.1|1235.9|1236.5|1235.3|154
1634624700000|2021-10-19 06:25:00|1236.8|1235.6|1236.9|1235.7|1237|1235.8|1236.6|1235.4|48
1634625000000|2021-10-19 06:30:00|1236.8|1235.6|1236.8|1235.6|1237|1235.8|1236|1234.8|170
1634625300000|2021-10-19 06:35:00|1236.6|1235.4|1236.8|1235.6|1237|1235.8|1236.4|1235.2|109
1634625600000|2021-10-19 06:40:00|1236.9|1235.7|1236.5|1235.3|1236.9|1235.7|1236.4|1235.2|47
1634625900000|2021-10-19 06:45:00|1236.6|1235.4|1236|1234.8|1236.8|1235.6|1236|1234.8|23
1634626200000|2021-10-19 06:50:00|1236.1|1234.9|1236|1234.8|1236.5|1235.3|1235.9|1234.7|15
1634626500000|2021-10-19 06:55:00|1235.8|1234.6|1235.5|1234.3|1235.8|1234.6|1235|1233.8|151
1634626800000|2021-10-19 07:00:00|1235.6|1234.4|1235.2|1234|1235.6|1234.4|1235|1233.8|67
1634627100000|2021-10-19 07:05:00|1235.4|1234.2|1235.1|1233.9|1235.5|1234.3|1235|1233.8|34
1634627400000|2021-10-19 07:10:00|1235|1233.8|1236|1234.8|1236|1234.8|1235|1233.8|46
1634627700000|2021-10-19 07:15:00|1235.9|1234.7|1235.2|1234|1236|1234.8|1235.1|1233.9|31
1634628000000|2021-10-19 07:20:00|1235.4|1234.2|1235.5|1234.3|1235.5|1234.3|1235|1233.8|51
1634628300000|2021-10-19 07:25:00|1235.6|1234.4|1235.4|1234.2|1235.7|1234.5|1235.2|1234|22
1634628600000|2021-10-19 07:30:00|1235.2|1234|1235.2|1234|1235.6|1234.4|1235.1|1233.9|106
1634628900000|2021-10-19 07:35:00|1235.1|1233.9|1235.5|1234.3|1236|1234.8|1235.1|1233.9|50
1634629200000|2021-10-19 07:40:00|1235.4|1234.2|1235.7|1234.5|1235.9|1234.7|1235.4|1234.2|26
1634629500000|2021-10-19 07:45:00|1235.6|1234.4|1236.2|1235|1236.4|1235.2|1235.6|1234.4|566
1634629800000|2021-10-19 07:50:00|1236.1|1234.9|1236.1|1234.9|1236.3|1235.1|1236|1234.8|197
1634630100000|2021-10-19 07:55:00|1236.2|1235|1237.1|1235.9|1237.2|1236|1235.9|1234.7|3643
1634630400000|2021-10-19 08:00:00|1237|1235.8|1237.5|1236.3|1237.5|1236.3|1237|1235.8|63
1634630700000|2021-10-19 08:05:00|1237.4|1236.2|1236.7|1235.5|1237.5|1236.3|1236.7|1235.5|41
1634631000000|2021-10-19 08:10:00|1236.6|1235.4|1236.1|1234.9|1236.6|1235.4|1236|1234.8|143
1634631300000|2021-10-19 08:15:00|1236.2|1235|1236.2|1235|1236.5|1235.3|1235.9|1234.7|33
1634631600000|2021-10-19 08:20:00|1236.4|1235.2|1236.4|1235.2|1236.5|1235.3|1236|1234.8|38
1634631900000|2021-10-19 08:25:00|1236.5|1235.3|1236.7|1235.5|1236.7|1235.5|1236|1234.8|63
1634632200000|2021-10-19 08:30:00|1236.9|1235.7|1236.6|1235.4|1237.2|1236|1236.6|1235.4|120
1634632500000|2021-10-19 08:35:00|1236.7|1235.5|1236.7|1235.5|1237|1235.8|1236.7|1235.5|10
1634632800000|2021-10-19 08:40:00|1237|1235.8|1237.2|1236|1237.2|1236|1236.8|1235.6|8
1634633100000|2021-10-19 08:45:00|1237.1|1235.9|1237.2|1236|1237.5|1236.3|1237.1|1235.9|149
1634633400000|2021-10-19 08:50:00|1237.5|1236.3|1237.5|1236.3|1237.7|1236.5|1237.2|1236|46
1634633700000|2021-10-19 08:55:00|||||||||9
1634634000000|2021-10-19 09:00:00|1237.7|1236.5|1237.9|1236.7|1238|1236.8|1237.7|1236.5|32
1634634300000|2021-10-19 09:05:00|1238|1236.8|1237.9|1236.7|1238.4|1237.2|1237.5|1236.3|124
1634634600000|2021-10-19 09:10:00|1237.7|1236.5|1237.6|1236.4|1237.7|1236.5|1237.5|1236.3|74
1634634900000|2021-10-19 09:15:00|1237.5|1236.3|1237.2|1236|1237.7|1236.5|1237.2|1236|149
1634635200000|2021-10-19 09:20:00|1237.3|1236.1|1236.1|1234.9|1237.3|1236.1|1236|1234.8|36
1634635500000|2021-10-19 09:25:00|1236|1234.8|1236.2|1235|1236.5|1235.3|1236|1234.8|437
1634635800000|2021-10-19 09:30:00|1236.1|1234.9|1236.7|1235.5|1236.7|1235.5|1236.1|1234.9|7
1634636100000|2021-10-19 09:35:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.4|1235.2|9
1634636400000|2021-10-19 09:40:00|1236.6|1235.4|1236.9|1235.7|1237|1235.8|1236.6|1235.4|13
1634636700000|2021-10-19 09:45:00|1236.7|1235.5|1237|1235.8|1237|1235.8|1236.7|1235.5|17
1634637000000|2021-10-19 09:50:00|1236.9|1235.7|1237|1235.8|1237|1235.8|1236.7|1235.5|22
1634637300000|2021-10-19 09:55:00|1236.9|1235.7|1237|1235.8|1237.1|1235.9|1236.7|1235.5|23
1634637600000|2021-10-19 10:00:00|1236.9|1235.7|1237|1235.8|1237|1235.8|1236.9|1235.7|5
1634637900000|2021-10-19 10:05:00|1236.9|1235.7|1236.4|1235.2|1237|1235.8|1236.4|1235.2|31
1634638200000|2021-10-19 10:10:00|1236.2|1235|1236.2|1235|1236.2|1235|1236|1234.8|12
1634638500000|2021-10-19 10:15:00|1236.1|1234.9|1236|1234.8|1236.2|1235|1236|1234.8|14
1634638800000|2021-10-19 10:20:00|1235.7|1234.5|1236.4|1235.2|1236.5|1235.3|1235.5|1234.3|49
1634639100000|2021-10-19 10:25:00|1236.5|1235.3|1236.5|1235.3|1236.6|1235.4|1236.4|1235.2|11
1634639400000|2021-10-19 10:30:00|1236.4|1235.2|1236.2|1235|1236.5|1235.3|1236|1234.8|20
1634639700000|2021-10-19 10:35:00|1236.4|1235.2|1235.5|1234.3|1236.5|1235.3|1235.5|1234.3|61
1634640000000|2021-10-19 10:40:00|1235.7|1234.5|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|53
1634640300000|2021-10-19 10:45:00|1235.6|1234.4|1235.5|1234.3|1235.6|1234.4|1235.2|1234|17
1634640600000|2021-10-19 10:50:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.4|1234.2|117
1634640900000|2021-10-19 10:55:00|1235.4|1234.2|1235.9|1234.7|1236|1234.8|1235.2|1234|35
1634641200000|2021-10-19 11:00:00|1235.7|1234.5|1235.5|1234.3|1235.8|1234.6|1235.5|1234.3|23
1634641500000|2021-10-19 11:05:00|1235.7|1234.5|1235.7|1234.5|1235.7|1234.5|1235.5|1234.3|93
1634641800000|2021-10-19 11:10:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|8
1634642100000|2021-10-19 11:15:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|5
1634642400000|2021-10-19 11:20:00|1235.2|1234|1235.2|1234|1235.4|1234.2|1235.2|1234|22
1634642700000|2021-10-19 11:25:00|1235.4|1234.2|1235.7|1234.5|1235.7|1234.5|1235.2|1234|86
1634643000000|2021-10-19 11:30:00|1235.6|1234.4|1235.6|1234.4|1235.7|1234.5|1235.5|1234.3|32
1634643300000|2021-10-19 11:35:00|1235.2|1234|1235.7|1234.5|1235.7|1234.5|1235.2|1234|177
1634643600000|2021-10-19 11:40:00|1235.9|1234.7|1236.7|1235.5|1236.7|1235.5|1235.7|1234.5|83
1634643900000|2021-10-19 11:45:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.4|1235.2|48
1634644200000|2021-10-19 11:50:00|1236.5|1235.3|1236.5|1235.3|1236.6|1235.4|1236.5|1235.3|569
1634644500000|2021-10-19 11:55:00|1236.4|1235.2|1236.5|1235.3|1236.6|1235.4|1236.2|1235|40
1634644800000|2021-10-19 12:00:00|1236.2|1235|1235.9|1234.7|1236.2|1235|1235.7|1234.5|69
1634645100000|2021-10-19 12:05:00|1235.7|1234.5|1235.2|1234|1236|1234.8|1235.2|1234|96
1634645400000|2021-10-19 12:10:00|1235.5|1234.3|1235.5|1234.3|1235.5|1234.3|1235.2|1234|189
1634645700000|2021-10-19 12:15:00|1235.4|1234.2|1235.9|1234.7|1235.9|1234.7|1235.2|1234|459
1634646000000|2021-10-19 12:20:00|1236|1234.8|1235.5|1234.3|1236.5|1235.3|1235.4|1234.2|219
1634646300000|2021-10-19 12:25:00|1235.6|1234.4|1235.3|1234.1|1236|1234.8|1235.3|1234.1|173
1634646600000|2021-10-19 12:30:00|1235|1233.8|1234.3|1233.1|1235|1233.8|1234.3|1233.1|178
1634646900000|2021-10-19 12:35:00|1234|1232.8|1234|1232.8|1234.5|1233.3|1234|1232.8|98
1634647200000|2021-10-19 12:40:00|1234.1|1232.9|1233.6|1232.4|1234.3|1233.1|1233.3|1232.1|169
1634650200000|2021-10-19 13:30:00|1234.3|1233.1|1233.6|1232.4|1235.6|1234.4|1232.8|1231.6|3540
1634650500000|2021-10-19 13:35:00|1233.5|1232.3|1233.5|1232.3|1234.6|1233.4|1232.3|1231.1|2074
1634650800000|2021-10-19 13:40:00|1233.3|1232.1|1233.7|1232.5|1235.2|1234|1233.2|1232|694
1634651100000|2021-10-19 13:45:00|1233.5|1232.3|1233.4|1232.2|1235.4|1234.2|1232.2|1231|1134
1634651400000|2021-10-19 13:50:00|1233.7|1232.5|1235.3|1234.1|1236.5|1235.3|1233.7|1232.5|2304
1634651700000|2021-10-19 13:55:00|1235.5|1234.3|1236.5|1235.3|1236.7|1235.5|1235|1233.8|1726
1634652000000|2021-10-19 14:00:00|1236.7|1235.5|1237.5|1236.3|1237.7|1236.5|1236|1234.8|2235
1634652300000|2021-10-19 14:05:00|1237.2|1236|1237|1235.8|1237.7|1236.5|1236.7|1235.5|1343
1634652600000|2021-10-19 14:10:00|1236.2|1235|1237.2|1236|1237.2|1236|1235|1233.8|1543
1634652900000|2021-10-19 14:15:00|1237.1|1235.9|1238.2|1237|1238.2|1237|1236.6|1235.4|489
1634653200000|2021-10-19 14:20:00|1238.1|1236.9|1238.2|1237|1238.7|1237.5|1237.7|1236.5|641
1634653500000|2021-10-19 14:25:00|1238.5|1237.3|1238.5|1237.3|1239|1237.8|1238|1236.8|1260
1634653800000|2021-10-19 14:30:00|1238.4|1237.2|1239.5|1238.3|1240.5|1239.3|1237.8|1236.6|1664
1634654100000|2021-10-19 14:35:00|1239.8|1238.6|1244.4|1243.2|1244.5|1243.3|1239.8|1238.6|2403
1634654400000|2021-10-19 14:40:00|1244.5|1243.3|1242.5|1241.3|1247.6|1246.4|1242.5|1241.3|3866
1634654700000|2021-10-19 14:45:00|1242.3|1241.1|1243.3|1242.1|1244.3|1243.1|1242.3|1241.1|1328
1634655000000|2021-10-19 14:50:00|1243.5|1242.3|1243.5|1242.3|1244.5|1243.3|1243|1241.8|555
1634655300000|2021-10-19 14:55:00|1243.8|1242.6|1243.3|1242.1|1244.5|1243.3|1242.8|1241.6|1634
1634655600000|2021-10-19 15:00:00|1243|1241.8|1242.3|1241.1|1243.2|1242|1241.3|1240.1|905
1634655900000|2021-10-19 15:05:00|1242.4|1241.2|1242.3|1241.1|1244.2|1243|1241.8|1240.6|818
1634656200000|2021-10-19 15:10:00|1242.5|1241.3|1241.5|1240.3|1242.5|1241.3|1241|1239.8|1076
1634656500000|2021-10-19 15:15:00|1241|1239.8|1240.3|1239.1|1241.8|1240.6|1239.5|1238.3|924
1634656800000|2021-10-19 15:20:00|1240|1238.8|1239.6|1238.4|1241|1239.8|1239.5|1238.3|723
1634657100000|2021-10-19 15:25:00|1239.5|1238.3|1240.6|1239.4|1240.8|1239.6|1238.5|1237.3|1067
1634657400000|2021-10-19 15:30:00|1240.5|1239.3|1240.3|1239.1|1241|1239.8|1239.8|1238.6|477
1634657700000|2021-10-19 15:35:00|1240|1238.8|1240.5|1239.3|1241.5|1240.3|1240|1238.8|476
1634658000000|2021-10-19 15:40:00|1240.3|1239.1|1241.5|1240.3|1242|1240.8|1240.3|1239.1|500
1634658300000|2021-10-19 15:45:00|1241.3|1240.1|1239.5|1238.3|1241.3|1240.1|1239.1|1237.9|658
1634658600000|2021-10-19 15:50:00|1239.6|1238.4|1239.5|1238.3|1240.3|1239.1|1239.3|1238.1|300
1634658900000|2021-10-19 15:55:00|1239.3|1238.1|1238.5|1237.3|1239.5|1238.3|1238.3|1237.1|486
1634659200000|2021-10-19 16:00:00|1238.6|1237.4|1238.5|1237.3|1239.5|1238.3|1238.3|1237.1|296
1634659500000|2021-10-19 16:05:00|1238.3|1237.1|1238|1236.8|1238.8|1237.6|1237.8|1236.6|267
1634659800000|2021-10-19 16:10:00|1238.3|1237.1|1238.5|1237.3|1238.9|1237.7|1237.8|1236.6|259
1634660100000|2021-10-19 16:15:00|1238.3|1237.1|1238|1236.8|1239.6|1238.4|1237.8|1236.6|353
1634660400000|2021-10-19 16:20:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.8|1236.6|234
1634660700000|2021-10-19 16:25:00|1238.5|1237.3|1237.9|1236.7|1239.4|1238.2|1237.8|1236.6|451
1634661000000|2021-10-19 16:30:00|1237.8|1236.6|1236.8|1235.6|1238.1|1236.9|1236.5|1235.3|667
1634661300000|2021-10-19 16:35:00|1236.5|1235.3|1237.8|1236.6|1237.9|1236.7|1236.5|1235.3|281
1634661600000|2021-10-19 16:40:00|1238|1236.8|1237|1235.8|1238|1236.8|1236.7|1235.5|197
1634661900000|2021-10-19 16:45:00|1237.2|1236|1236.5|1235.3|1237.2|1236|1236.5|1235.3|307
1634662200000|2021-10-19 16:50:00|1236.6|1235.4|1238.8|1237.6|1239|1237.8|1236|1234.8|611
1634662500000|2021-10-19 16:55:00|1239|1237.8|1239.5|1238.3|1239.8|1238.6|1238.8|1237.6|486
1634662800000|2021-10-19 17:00:00|1239.3|1238.1|1239.8|1238.6|1240.5|1239.3|1239.3|1238.1|223
1634663100000|2021-10-19 17:05:00|1240|1238.8|1238.6|1237.4|1240|1238.8|1238.5|1237.3|235
1634663400000|2021-10-19 17:10:00|1238.5|1237.3|1239.8|1238.6|1239.9|1238.7|1238.5|1237.3|225
1634663700000|2021-10-19 17:15:00|1239.6|1238.4|1239.3|1238.1|1239.8|1238.6|1239|1237.8|174
1634664000000|2021-10-19 17:20:00|1239|1237.8|1239.1|1237.9|1239.8|1238.6|1239|1237.8|213
1634664300000|2021-10-19 17:25:00|1238.5|1237.3|1238.5|1237.3|1239.5|1238.3|1238.5|1237.3|228
1634664600000|2021-10-19 17:30:00|1238.4|1237.2|1238.8|1237.6|1239.3|1238.1|1238.4|1237.2|185
1634664900000|2021-10-19 17:35:00|1238.9|1237.7|1238.3|1237.1|1239|1237.8|1238.3|1237.1|635
1634665200000|2021-10-19 17:40:00|1238.1|1236.9|1238.6|1237.4|1239.3|1238.1|1238|1236.8|363
1634665500000|2021-10-19 17:45:00|1238.8|1237.6|1238.5|1237.3|1238.8|1237.6|1238.3|1237.1|176
1634665800000|2021-10-19 17:50:00|1238.8|1237.6|1238.5|1237.3|1239|1237.8|1238.4|1237.2|501
1634666100000|2021-10-19 17:55:00|1238.6|1237.4|1237.3|1236.1|1238.8|1237.6|1237|1235.8|399
1634666400000|2021-10-19 18:00:00|1237.4|1236.2|1237.5|1236.3|1237.9|1236.7|1237|1235.8|867
1634666700000|2021-10-19 18:05:00|1237.3|1236.1|1237.4|1236.2|1238|1236.8|1237.1|1235.9|358
1634667000000|2021-10-19 18:10:00|1237.5|1236.3|1237.3|1236.1|1238.5|1237.3|1236.8|1235.6|1651
1634667300000|2021-10-19 18:15:00|1237|1235.8|1237.9|1236.7|1238.5|1237.3|1237|1235.8|1060
1634688000000|2021-10-20 00:00:00|1235.6|1234.4|1235.8|1234.6|1236|1234.8|1234.6|1233.4|766
1634688300000|2021-10-20 00:05:00|1235.7|1234.5|1235.8|1234.6|1236|1234.8|1234.9|1233.7|361
1634688600000|2021-10-20 00:10:00|1235.9|1234.7|1235.8|1234.6|1236|1234.8|1235.5|1234.3|144
1634688900000|2021-10-20 00:15:00|1235.9|1234.7|1235.8|1234.6|1236|1234.8|1235.7|1234.5|225
1634689200000|2021-10-20 00:20:00|1235.6|1234.4|1236|1234.8|1236|1234.8|1235.6|1234.4|112
1634689500000|2021-10-20 00:25:00|1236.3|1235.1|1236.8|1235.6|1237|1235.8|1236.3|1235.1|66
1634689800000|2021-10-20 00:30:00|1236.9|1235.7|1236.3|1235.1|1236.9|1235.7|1236|1234.8|45
1634690100000|2021-10-20 00:35:00|1236.4|1235.2|1236.6|1235.4|1236.9|1235.7|1236.3|1235.1|759
1634690400000|2021-10-20 00:40:00|1236.5|1235.3|1236.8|1235.6|1236.8|1235.6|1236.5|1235.3|115
1634690700000|2021-10-20 00:45:00|1236.5|1235.3|1236.9|1235.7|1236.9|1235.7|1236.4|1235.2|25
1634691000000|2021-10-20 00:50:00|1236.6|1235.4|1236.6|1235.4|1236.9|1235.7|1236.1|1234.9|38
1634691300000|2021-10-20 00:55:00|1236.8|1235.6|1236.6|1235.4|1236.8|1235.6|1236.5|1235.3|52
1634691600000|2021-10-20 01:00:00|1236.5|1235.3|1236.1|1234.9|1236.5|1235.3|1235.3|1234.1|49
1634691900000|2021-10-20 01:05:00|1236|1234.8|1236.3|1235.1|1236.5|1235.3|1236|1234.8|22
1634692200000|2021-10-20 01:10:00|1236.1|1234.9|1236.9|1235.7|1237|1235.8|1236|1234.8|74
1634692500000|2021-10-20 01:15:00|1236.8|1235.6|1236.9|1235.7|1237|1235.8|1236.6|1235.4|41
1634692800000|2021-10-20 01:20:00|1237|1235.8|1237.5|1236.3|1237.5|1236.3|1236.5|1235.3|79
1634693100000|2021-10-20 01:25:00|1237.4|1236.2|1238.5|1237.3|1238.6|1237.4|1237.4|1236.2|145
1634693400000|2021-10-20 01:30:00|1238.6|1237.4|1238.5|1237.3|1238.8|1237.6|1238.3|1237.1|73
1634693700000|2021-10-20 01:35:00|1238.4|1237.2|1237.1|1235.9|1238.4|1237.2|1236.9|1235.7|152
1634694000000|2021-10-20 01:40:00|1237.3|1236.1|1236.5|1235.3|1237.3|1236.1|1236.3|1235.1|72
1634694300000|2021-10-20 01:45:00|1236.4|1235.2|1237|1235.8|1237.3|1236.1|1236.4|1235.2|70
1634694600000|2021-10-20 01:50:00|1237.1|1235.9|1237.5|1236.3|1237.6|1236.4|1237|1235.8|47
1634694900000|2021-10-20 01:55:00|1237|1235.8|1237|1235.8|1237|1235.8|1236.9|1235.7|57
1634695200000|2021-10-20 02:00:00|1236.9|1235.7|1236.5|1235.3|1236.9|1235.7|1236.3|1235.1|121
1634695500000|2021-10-20 02:05:00|1236.3|1235.1|1235.8|1234.6|1236.5|1235.3|1235.8|1234.6|25
1634695800000|2021-10-20 02:10:00|1235.9|1234.7|1236.1|1234.9|1236.3|1235.1|1235.8|1234.6|50
1634696100000|2021-10-20 02:15:00|1236.4|1235.2|1236.9|1235.7|1237.2|1236|1236.3|1235.1|125
1634696400000|2021-10-20 02:20:00|1236.8|1235.6|1236.2|1235|1236.9|1235.7|1236.1|1234.9|64
1634696700000|2021-10-20 02:25:00|1236.3|1235.1|1236.9|1235.7|1236.9|1235.7|1236.3|1235.1|64
1634697000000|2021-10-20 02:30:00|1236.8|1235.6|1236.3|1235.1|1236.9|1235.7|1236|1234.8|18
1634697300000|2021-10-20 02:35:00|1236.4|1235.2|1236.7|1235.5|1236.8|1235.6|1236|1234.8|35
1634697600000|2021-10-20 02:40:00|1236.8|1235.6|1237.3|1236.1|1237.4|1236.2|1236.8|1235.6|72
1634697900000|2021-10-20 02:45:00|1237.4|1236.2|1236.8|1235.6|1237.4|1236.2|1236.8|1235.6|56
1634698200000|2021-10-20 02:50:00|1236.7|1235.5|1236.9|1235.7|1237.1|1235.9|1236.7|1235.5|12
1634698500000|2021-10-20 02:55:00|1236.8|1235.6|1237.4|1236.2|1237.4|1236.2|1236.8|1235.6|31
1634698800000|2021-10-20 03:00:00|1237.3|1236.1|1238.4|1237.2|1238.5|1237.3|1237.3|1236.1|229
1634699100000|2021-10-20 03:05:00|1238.3|1237.1|1238.8|1237.6|1238.9|1237.7|1238.3|1237.1|84
1634699400000|2021-10-20 03:10:00|1238.9|1237.7|1239|1237.8|1239.4|1238.2|1238.8|1237.6|127
1634699700000|2021-10-20 03:15:00|1238.9|1237.7|1239|1237.8|1239.3|1238.1|1238.7|1237.5|35
1634700000000|2021-10-20 03:20:00|1239.2|1238|1239.3|1238.1|1239.4|1238.2|1239|1237.8|46
1634700300000|2021-10-20 03:25:00|1239.2|1238|1239.2|1238|1239.3|1238.1|1239|1237.8|34
1634700600000|2021-10-20 03:30:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|10
1634700900000|2021-10-20 03:35:00|1239|1237.8|1238.8|1237.6|1239|1237.8|1238.8|1237.6|18
1634701200000|2021-10-20 03:40:00|1238.9|1237.7|1239.2|1238|1239.2|1238|1238.8|1237.6|18
1634701500000|2021-10-20 03:45:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|0
1634702100000|2021-10-20 03:55:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|1
1634702400000|2021-10-20 04:00:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|11
1634702700000|2021-10-20 04:05:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|1
1634703000000|2021-10-20 04:10:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|2
1634703300000|2021-10-20 04:15:00|1239.2|1238|1239.4|1238.2|1239.4|1238.2|1239.2|1238|8
1634703600000|2021-10-20 04:20:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|6
1634703900000|2021-10-20 04:25:00|1239|1237.8|1239.2|1238|1239.2|1238|1239|1237.8|1
1634704200000|2021-10-20 04:30:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|6
1634704500000|2021-10-20 04:35:00|||||||||3
1634704800000|2021-10-20 04:40:00|1239.3|1238.1|1239.2|1238|1239.3|1238.1|1239.2|1238|6
1634705100000|2021-10-20 04:45:00|1239.3|1238.1|1239.7|1238.5|1239.9|1238.7|1239.2|1238|45
1634705400000|2021-10-20 04:50:00|1239.5|1238.3|1239.5|1238.3|1239.7|1238.5|1239.5|1238.3|17
1634705700000|2021-10-20 04:55:00|1239.7|1238.5|1239.4|1238.2|1239.7|1238.5|1239.4|1238.2|5
1634706000000|2021-10-20 05:00:00|1239.3|1238.1|1238.9|1237.7|1239.5|1238.3|1238.9|1237.7|19
1634706300000|2021-10-20 05:05:00|1239|1237.8|1239.2|1238|1239.2|1238|1238.8|1237.6|7
1634706600000|2021-10-20 05:10:00|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|1239.3|1238.1|0
1634706900000|2021-10-20 05:15:00|1239.4|1238.2|1239|1237.8|1239.4|1238.2|1238.9|1237.7|2
1634707200000|2021-10-20 05:20:00|1238.9|1237.7|1238.9|1237.7|1239|1237.8|1238.9|1237.7|2
1634707500000|2021-10-20 05:25:00|1238.8|1237.6|1238.8|1237.6|1238.8|1237.6|1238.5|1237.3|8
1634707800000|2021-10-20 05:30:00|1238.7|1237.5|1238.5|1237.3|1239.2|1238|1238.3|1237.1|19
1634708100000|2021-10-20 05:35:00|1238.4|1237.2|1239.9|1238.7|1240|1238.8|1238.4|1237.2|57
1634708400000|2021-10-20 05:40:00|1240|1238.8|1240.3|1239.1|1240.4|1239.2|1239.8|1238.6|99
1634708700000|2021-10-20 05:45:00|1240.4|1239.2|1240.9|1239.7|1241|1239.8|1240.3|1239.1|125
1634709000000|2021-10-20 05:50:00|1240.8|1239.6|1241|1239.8|1241.3|1240.1|1240.3|1239.1|46
1634709300000|2021-10-20 05:55:00|1241.2|1240|1241.4|1240.2|1241.5|1240.3|1241|1239.8|104
1634709600000|2021-10-20 06:00:00|1241.3|1240.1|1241.3|1240.1|1241.5|1240.3|1241.3|1240.1|81
1634709900000|2021-10-20 06:05:00|1241.4|1240.2|1241.3|1240.1|1241.8|1240.6|1241.3|1240.1|55
1634710200000|2021-10-20 06:10:00|1241.4|1240.2|1241.5|1240.3|1241.8|1240.6|1241.3|1240.1|54
1634710500000|2021-10-20 06:15:00|1241.7|1240.5|1241.7|1240.5|1242.2|1241|1241.5|1240.3|82
1634710800000|2021-10-20 06:20:00|1241.5|1240.3|1241.2|1240|1241.5|1240.3|1240.8|1239.6|38
1634711100000|2021-10-20 06:25:00|1241.3|1240.1|1241.5|1240.3|1241.5|1240.3|1241|1239.8|78
1634711400000|2021-10-20 06:30:00|1241.7|1240.5|1242.4|1241.2|1242.4|1241.2|1241.5|1240.3|77
1634711700000|2021-10-20 06:35:00|1242.5|1241.3|1242.9|1241.7|1243|1241.8|1242.3|1241.1|178
1634712000000|2021-10-20 06:40:00|1242.8|1241.6|1242.8|1241.6|1243.3|1242.1|1242.8|1241.6|160
1634712300000|2021-10-20 06:45:00|1242.9|1241.7|1242.9|1241.7|1243|1241.8|1242.5|1241.3|28
1634712600000|2021-10-20 06:50:00|1243|1241.8|1243.3|1242.1|1244|1242.8|1242.8|1241.6|121
1634712900000|2021-10-20 06:55:00|1243.2|1242|1242.2|1241|1243.3|1242.1|1242.2|1241|91
1634713200000|2021-10-20 07:00:00|1242|1240.8|1242.9|1241.7|1243.2|1242|1241.9|1240.7|121
1634713500000|2021-10-20 07:05:00|1243|1241.8|1243.2|1242|1243.3|1242.1|1242.4|1241.2|149
1634713800000|2021-10-20 07:10:00|1243.3|1242.1|1243.2|1242|1243.4|1242.2|1243.1|1241.9|18
1634714100000|2021-10-20 07:15:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1243.1|1241.9|66
1634714400000|2021-10-20 07:20:00|1243.4|1242.2|1244.1|1242.9|1244.1|1242.9|1243.4|1242.2|61
1634714700000|2021-10-20 07:25:00|1243.9|1242.7|1244.1|1242.9|1244.3|1243.1|1243.8|1242.6|132
1634715000000|2021-10-20 07:30:00|1243.9|1242.7|1244.9|1243.7|1245|1243.8|1243.8|1242.6|63
1634715300000|2021-10-20 07:35:00|1244.8|1243.6|1244.2|1243|1244.9|1243.7|1244.2|1243|34
1634715600000|2021-10-20 07:40:00|1244.3|1243.1|1244.4|1243.2|1244.6|1243.4|1244.2|1243|50
1634715900000|2021-10-20 07:45:00|1244.5|1243.3|1244.7|1243.5|1245|1243.8|1244.4|1243.2|48
1634716200000|2021-10-20 07:50:00|1244.8|1243.6|1244.8|1243.6|1244.9|1243.7|1244.5|1243.3|726
1634716500000|2021-10-20 07:55:00|1244.7|1243.5|1245.2|1244|1245.2|1244|1244.5|1243.3|31
1634716800000|2021-10-20 08:00:00|1245.1|1243.9|1245.2|1244|1245.2|1244|1244.7|1243.5|177
1634717100000|2021-10-20 08:05:00|1245.3|1244.1|1245.3|1244.1|1245.6|1244.4|1245.2|1244|123
1634717400000|2021-10-20 08:10:00|1245.6|1244.4|1245.3|1244.1|1245.6|1244.4|1245|1243.8|69
1634717700000|2021-10-20 08:15:00|1245.4|1244.2|1244.9|1243.7|1245.4|1244.2|1244.3|1243.1|102
1634718000000|2021-10-20 08:20:00|1245.1|1243.9|1245.3|1244.1|1245.4|1244.2|1244.9|1243.7|35
1634718300000|2021-10-20 08:25:00|1245.2|1244|1245.7|1244.5|1245.8|1244.6|1245.2|1244|100
1634718600000|2021-10-20 08:30:00|1245.6|1244.4|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|20
1634718900000|2021-10-20 08:35:00|1245.7|1244.5|1245.3|1244.1|1245.8|1244.6|1245.1|1243.9|26
1634719200000|2021-10-20 08:40:00|1245.2|1244|1245|1243.8|1245.3|1244.1|1244.9|1243.7|11
1634719500000|2021-10-20 08:45:00|1244.9|1243.7|1245.2|1244|1245.3|1244.1|1244.6|1243.4|39
1634719800000|2021-10-20 08:50:00|1245.3|1244.1|1244.9|1243.7|1245.4|1244.2|1244.9|1243.7|329
1634720100000|2021-10-20 08:55:00|1245.1|1243.9|1245.3|1244.1|1245.6|1244.4|1245.1|1243.9|38
1634720400000|2021-10-20 09:00:00|1245.2|1244|1245.4|1244.2|1245.6|1244.4|1245.1|1243.9|45
1634720700000|2021-10-20 09:05:00|1245.6|1244.4|1246.2|1245|1246.2|1245|1245.3|1244.1|117
1634721000000|2021-10-20 09:10:00|1246.1|1244.9|1246.3|1245.1|1246.8|1245.6|1245.8|1244.6|77
1634721300000|2021-10-20 09:15:00|1246.2|1245|1245.9|1244.7|1246.3|1245.1|1245.6|1244.4|149
1634721600000|2021-10-20 09:20:00|1245.8|1244.6|1245.8|1244.6|1246.1|1244.9|1245.4|1244.2|77
1634721900000|2021-10-20 09:25:00|1245.7|1244.5|1245.3|1244.1|1245.8|1244.6|1245.3|1244.1|29
1634722200000|2021-10-20 09:30:00|1245.4|1244.2|1245.3|1244.1|1245.6|1244.4|1245.2|1244|31
1634722500000|2021-10-20 09:35:00|1245.6|1244.4|1246.2|1245|1246.2|1245|1245.6|1244.4|40
1634722800000|2021-10-20 09:40:00|1246.1|1244.9|1246.7|1245.5|1246.8|1245.6|1246.1|1244.9|30
1634723100000|2021-10-20 09:45:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.1|1244.9|39
1634723400000|2021-10-20 09:50:00|1246.7|1245.5|1246.9|1245.7|1247.1|1245.9|1246.6|1245.4|114
1634723700000|2021-10-20 09:55:00|1246.8|1245.6|1247.4|1246.2|1247.6|1246.4|1246.8|1245.6|61
1634724000000|2021-10-20 10:00:00|1247.3|1246.1|1246.6|1245.4|1247.4|1246.2|1246.3|1245.1|30
1634724300000|2021-10-20 10:05:00|1246.7|1245.5|1246.6|1245.4|1246.9|1245.7|1246.3|1245.1|33
1634724600000|2021-10-20 10:10:00|1246.4|1245.2|1246.3|1245.1|1246.6|1245.4|1245.8|1244.6|64
1634724900000|2021-10-20 10:15:00|1246.2|1245|1246.7|1245.5|1246.7|1245.5|1245.8|1244.6|32
1634725200000|2021-10-20 10:20:00|1246.6|1245.4|1246.4|1245.2|1246.7|1245.5|1246.2|1245|30
1634725500000|2021-10-20 10:25:00|1246.6|1245.4|1247.1|1245.9|1247.1|1245.9|1246.3|1245.1|58
1634725800000|2021-10-20 10:30:00|1247.2|1246|1247.3|1246.1|1247.6|1246.4|1247.2|1246|53
1634726100000|2021-10-20 10:35:00|1247.4|1246.2|1247.2|1246|1247.4|1246.2|1246.8|1245.6|83
1634726400000|2021-10-20 10:40:00|1247.1|1245.9|1247.1|1245.9|1247.3|1246.1|1246.9|1245.7|36
1634726700000|2021-10-20 10:45:00|1246.8|1245.6|1246.9|1245.7|1247.1|1245.9|1246.8|1245.6|82
1634727000000|2021-10-20 10:50:00|1246.8|1245.6|1246.7|1245.5|1246.9|1245.7|1246.3|1245.1|85
1634727300000|2021-10-20 10:55:00|1246.6|1245.4|1246.6|1245.4|1246.9|1245.7|1246.4|1245.2|41
1634727600000|2021-10-20 11:00:00|1246.4|1245.2|1246.4|1245.2|1246.6|1245.4|1246.3|1245.1|25
1634727900000|2021-10-20 11:05:00|1246.6|1245.4|1246.8|1245.6|1246.8|1245.6|1246.1|1244.9|201
1634728200000|2021-10-20 11:10:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1245.8|1244.6|143
1634728500000|2021-10-20 11:15:00|1246.3|1245.1|1246.9|1245.7|1246.9|1245.7|1246.1|1244.9|71
1634728800000|2021-10-20 11:20:00|1247.2|1246|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|86
1634729100000|2021-10-20 11:25:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.6|1245.4|90
1634729400000|2021-10-20 11:30:00|1246.7|1245.5|1246.8|1245.6|1246.9|1245.7|1246.6|1245.4|52
1634729700000|2021-10-20 11:35:00|1246.6|1245.4|1246.6|1245.4|1246.7|1245.5|1246.6|1245.4|36
1634730000000|2021-10-20 11:40:00|1246.4|1245.2|1246.7|1245.5|1246.7|1245.5|1246.3|1245.1|61
1634730300000|2021-10-20 11:45:00|1246.6|1245.4|1247.3|1246.1|1247.4|1246.2|1246.6|1245.4|128
1634730600000|2021-10-20 11:50:00|1247.4|1246.2|1247.3|1246.1|1247.6|1246.4|1247.2|1246|71
1634730900000|2021-10-20 11:55:00|1247.4|1246.2|1247.7|1246.5|1247.9|1246.7|1247.3|1246.1|147
1634731200000|2021-10-20 12:00:00|1247.6|1246.4|1247.8|1246.6|1247.9|1246.7|1247.6|1246.4|55
1634731500000|2021-10-20 12:05:00|1247.9|1246.7|1248.1|1246.9|1248.3|1247.1|1247.7|1246.5|95
1634731800000|2021-10-20 12:10:00|1248.3|1247.1|1247.4|1246.2|1248.3|1247.1|1247.1|1245.9|1074
1634732100000|2021-10-20 12:15:00|1247.3|1246.1|1247.1|1245.9|1247.4|1246.2|1246.8|1245.6|120
1634732400000|2021-10-20 12:20:00|1247.3|1246.1|1247.7|1246.5|1248.1|1246.9|1247.3|1246.1|197
1634732700000|2021-10-20 12:25:00|1247.4|1246.2|1246.7|1245.5|1247.7|1246.5|1246.4|1245.2|228
1634733000000|2021-10-20 12:30:00|1246.8|1245.6|1245.6|1244.4|1246.8|1245.6|1245.4|1244.2|137
1634733300000|2021-10-20 12:35:00|1245.7|1244.5|1246.8|1245.6|1247.1|1245.9|1245.6|1244.4|188
1634733600000|2021-10-20 12:40:00|1246.7|1245.5|1246.9|1245.7|1247.6|1246.4|1246.7|1245.5|225
1634736600000|2021-10-20 13:30:00|1247.1|1245.9|1252.6|1251.4|1253.3|1252.1|1245.2|1244|3373
1634736900000|2021-10-20 13:35:00|1252.7|1251.5|1252.6|1251.4|1255.1|1253.9|1251.4|1250.2|2227
1634737200000|2021-10-20 13:40:00|1252.7|1251.5|1250|1248.8|1252.8|1251.6|1249.3|1248.1|1799
1634737500000|2021-10-20 13:45:00|1249.8|1248.6|1251.2|1250|1251.6|1250.4|1249.4|1248.2|1139
1634737800000|2021-10-20 13:50:00|1251|1249.8|1251.3|1250.1|1252.8|1251.6|1250.8|1249.6|921
1634738100000|2021-10-20 13:55:00|1251.2|1250|1253.5|1252.3|1253.7|1252.5|1251.1|1249.9|1039
1634738400000|2021-10-20 14:00:00|1253.7|1252.5|1250.4|1249.2|1253.7|1252.5|1249.8|1248.6|973
1634738700000|2021-10-20 14:05:00|1250.3|1249.1|1251.1|1249.9|1251.8|1250.6|1249.8|1248.6|739
1634739000000|2021-10-20 14:10:00|1251.2|1250|1252.3|1251.1|1252.6|1251.4|1251.1|1249.9|932
1634739300000|2021-10-20 14:15:00|1252.4|1251.2|1254.2|1253|1254.3|1253.1|1252.2|1251|729
1634739600000|2021-10-20 14:20:00|1254.3|1253.1|1254.6|1253.4|1255.3|1254.1|1254.1|1252.9|1602
1634739900000|2021-10-20 14:25:00|1254.7|1253.5|1254.1|1252.9|1254.8|1253.6|1253.6|1252.4|1356
1634740200000|2021-10-20 14:30:00|1254.2|1253|1257.1|1255.9|1258.1|1256.9|1254.2|1253|1711
1634740500000|2021-10-20 14:35:00|1256.8|1255.6|1257.2|1256|1257.8|1256.6|1256.8|1255.6|2945
1634740800000|2021-10-20 14:40:00|1257.3|1256.1|1256.3|1255.1|1257.6|1256.4|1255.3|1254.1|1199
1634741100000|2021-10-20 14:45:00|1256.2|1255|1253.1|1251.9|1256.3|1255.1|1253.1|1251.9|821
1634741400000|2021-10-20 14:50:00|1253.2|1252|1250.3|1249.1|1253.3|1252.1|1250.1|1248.9|1632
1634741700000|2021-10-20 14:55:00|1250.4|1249.2|1250.1|1248.9|1250.6|1249.4|1249.1|1247.9|838
1634742000000|2021-10-20 15:00:00|1250.3|1249.1|1251.7|1250.5|1252.1|1250.9|1250.3|1249.1|495
1634742300000|2021-10-20 15:05:00|1251.8|1250.6|1252.8|1251.6|1252.8|1251.6|1251.5|1250.3|438
1634742600000|2021-10-20 15:10:00|1253|1251.8|1251.8|1250.6|1253.1|1251.9|1251.1|1249.9|335
1634742900000|2021-10-20 15:15:00|1252|1250.8|1250|1248.8|1252|1250.8|1249.7|1248.5|1456
1634743200000|2021-10-20 15:20:00|1249.8|1248.6|1250.6|1249.4|1250.8|1249.6|1249.8|1248.6|1904
1634743500000|2021-10-20 15:25:00|1250.7|1249.5|1250.8|1249.6|1251.3|1250.1|1250.3|1249.1|2325
1634743800000|2021-10-20 15:30:00|1251|1249.8|1249.6|1248.4|1251.3|1250.1|1249.1|1247.9|463
1634744100000|2021-10-20 15:35:00|1249.5|1248.3|1250.1|1248.9|1251.1|1249.9|1249.3|1248.1|350
1634744400000|2021-10-20 15:40:00|1250.2|1249|1250|1248.8|1250.7|1249.5|1249.1|1247.9|328
1634744700000|2021-10-20 15:45:00|1250.1|1248.9|1251.1|1249.9|1251.3|1250.1|1249.8|1248.6|774
1634745000000|2021-10-20 15:50:00|1251.2|1250|1252.3|1251.1|1252.5|1251.3|1251.2|1250|366
1634745300000|2021-10-20 15:55:00|1252.5|1251.3|1252.6|1251.4|1253.6|1252.4|1252|1250.8|738
1634745600000|2021-10-20 16:00:00|1252.7|1251.5|1252.6|1251.4|1253.1|1251.9|1252.1|1250.9|608
1634745900000|2021-10-20 16:05:00|1252.8|1251.6|1252.6|1251.4|1253.3|1252.1|1252.3|1251.1|545
1634746200000|2021-10-20 16:10:00|1252.8|1251.6|1253.1|1251.9|1253.3|1252.1|1252.6|1251.4|339
1634746500000|2021-10-20 16:15:00|1253|1251.8|1252.2|1251|1253.3|1252.1|1252.1|1250.9|1140
1634746800000|2021-10-20 16:20:00|1252.3|1251.1|1252.2|1251|1253.6|1252.4|1252.2|1251|516
1634747100000|2021-10-20 16:25:00|1252.3|1251.1|1252.6|1251.4|1252.8|1251.6|1251.8|1250.6|589
1634747400000|2021-10-20 16:30:00|1252.3|1251.1|1252.1|1250.9|1252.8|1251.6|1251.8|1250.6|439
1634747700000|2021-10-20 16:35:00|1251.8|1250.6|1251.8|1250.6|1252|1250.8|1251.1|1249.9|340
1634748000000|2021-10-20 16:40:00|1252.1|1250.9|1252.1|1250.9|1252.8|1251.6|1251.8|1250.6|228
1634748300000|2021-10-20 16:45:00|1251.8|1250.6|1254.1|1252.9|1254.3|1253.1|1251.6|1250.4|283
1634748600000|2021-10-20 16:50:00|1254.2|1253|1254.7|1253.5|1254.8|1253.6|1253.6|1252.4|538
1634748900000|2021-10-20 16:55:00|1254.8|1253.6|1255.1|1253.9|1255.4|1254.2|1254.3|1253.1|878
1634749200000|2021-10-20 17:00:00|1254.8|1253.6|1253.9|1252.7|1255.3|1254.1|1253.8|1252.6|369
1634749500000|2021-10-20 17:05:00|1253.8|1252.6|1253.8|1252.6|1254.1|1252.9|1253.4|1252.2|300
1634749800000|2021-10-20 17:10:00|1254.1|1252.9|1255.9|1254.7|1256.1|1254.9|1253.8|1252.6|949
1634750100000|2021-10-20 17:15:00|1256.1|1254.9|1256.1|1254.9|1256.8|1255.6|1255.8|1254.6|576
1634750400000|2021-10-20 17:20:00|1255.7|1254.5|1255.1|1253.9|1256.3|1255.1|1254.9|1253.7|506
1634750700000|2021-10-20 17:25:00|1254.9|1253.7|1256.1|1254.9|1256.3|1255.1|1254.8|1253.6|458
1634751000000|2021-10-20 17:30:00|1255.9|1254.7|1256.8|1255.6|1256.9|1255.7|1255.9|1254.7|585
1634751300000|2021-10-20 17:35:00|1256.7|1255.5|1256.8|1255.6|1257.2|1256|1256.3|1255.1|647
1634751600000|2021-10-20 17:40:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1255.8|1254.6|442
1634751900000|2021-10-20 17:45:00|1257.1|1255.9|1257.4|1256.2|1257.6|1256.4|1256.7|1255.5|546
1634752200000|2021-10-20 17:50:00|1257.6|1256.4|1257.6|1256.4|1257.8|1256.6|1256.8|1255.6|598
1634752500000|2021-10-20 17:55:00|1257.4|1256.2|1258.1|1256.9|1258.6|1257.4|1257.3|1256.1|989
1634752800000|2021-10-20 18:00:00|1257.9|1256.7|1258.6|1257.4|1258.9|1257.7|1257.6|1256.4|861
1634753100000|2021-10-20 18:05:00|1258.3|1257.1|1257.3|1256.1|1258.6|1257.4|1256.8|1255.6|1102
1634753400000|2021-10-20 18:10:00|1257.6|1256.4|1255.6|1254.4|1257.6|1256.4|1254.6|1253.4|2145
1634753700000|2021-10-20 18:15:00|1255.7|1254.5|1255.9|1254.7|1257.1|1255.9|1255.3|1254.1|1776
1634774400000|2021-10-21 00:00:00|1252.3|1251.1|1254.2|1253|1254.7|1253.5|1252.3|1251.1|648
1634774700000|2021-10-21 00:05:00|1254.3|1253.1|1254.6|1253.4|1254.7|1253.5|1254.1|1252.9|207
1634775000000|2021-10-21 00:10:00|1254.7|1253.5|1254.7|1253.5|1255.1|1253.9|1254.1|1252.9|129
1634775300000|2021-10-21 00:15:00|1254.8|1253.6|1254.8|1253.6|1255.1|1253.9|1254.7|1253.5|54
1634775600000|2021-10-21 00:20:00|1255|1253.8|1255|1253.8|1255.1|1253.9|1254.7|1253.5|46
1634775900000|2021-10-21 00:25:00|1254.8|1253.6|1254.7|1253.5|1254.8|1253.6|1254.6|1253.4|28
1634776200000|2021-10-21 00:30:00|1254.8|1253.6|1254.8|1253.6|1255|1253.8|1254.6|1253.4|5
1634776500000|2021-10-21 00:35:00|1255|1253.8|1255.3|1254.1|1255.3|1254.1|1254.7|1253.5|116
1634776800000|2021-10-21 00:40:00|1255.6|1254.4|1255.6|1254.4|1255.6|1254.4|1255.3|1254.1|42
1634777100000|2021-10-21 00:45:00|1255.3|1254.1|1255.5|1254.3|1255.5|1254.3|1255.3|1254.1|16
1634777400000|2021-10-21 00:50:00|1255.2|1254|1255.3|1254.1|1255.5|1254.3|1255.2|1254|41
1634777700000|2021-10-21 00:55:00|1255.2|1254|1255.1|1253.9|1255.2|1254|1255.1|1253.9|57
1634778000000|2021-10-21 01:00:00|1255|1253.8|1254.6|1253.4|1255|1253.8|1253.8|1252.6|82
1634778300000|2021-10-21 01:05:00|1254.5|1253.3|1256.8|1255.6|1256.8|1255.6|1254.1|1252.9|312
1634778600000|2021-10-21 01:10:00|1256.6|1255.4|1256.5|1255.3|1257.1|1255.9|1256.2|1255|423
1634778900000|2021-10-21 01:15:00|1256.6|1255.4|1256.6|1255.4|1257|1255.8|1256.5|1255.3|73
1634779200000|2021-10-21 01:20:00|1256.3|1255.1|1257.3|1256.1|1257.6|1256.4|1256|1254.8|110
1634779500000|2021-10-21 01:25:00|1257.5|1256.3|1257|1255.8|1257.6|1256.4|1256.8|1255.6|117
1634779800000|2021-10-21 01:30:00|1256.8|1255.6|1257.2|1256|1257.5|1256.3|1256.6|1255.4|73
1634780100000|2021-10-21 01:35:00|1257.3|1256.1|1257.5|1256.3|1257.5|1256.3|1257|1255.8|78
1634780400000|2021-10-21 01:40:00|1257.3|1256.1|1257.8|1256.6|1258.1|1256.9|1256.9|1255.7|73
1634780700000|2021-10-21 01:45:00|1257.7|1256.5|1258.1|1256.9|1258.1|1256.9|1257.6|1256.4|56
1634781000000|2021-10-21 01:50:00|1258|1256.8|1258.1|1256.9|1258.6|1257.4|1257.7|1256.5|85
1634781300000|2021-10-21 01:55:00|1258.2|1257|1258.5|1257.3|1258.6|1257.4|1258.2|1257|72
1634781600000|2021-10-21 02:00:00|1258.3|1257.1|1258.5|1257.3|1258.6|1257.4|1258.3|1257.1|40
1634781900000|2021-10-21 02:05:00|1258.3|1257.1|1258.5|1257.3|1259|1257.8|1258|1256.8|122
1634782200000|2021-10-21 02:10:00|1258.6|1257.4|1258.5|1257.3|1258.7|1257.5|1258.1|1256.9|23
1634782500000|2021-10-21 02:15:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1258.1|1256.9|17
1634782800000|2021-10-21 02:20:00|1258|1256.8|1258.1|1256.9|1258.1|1256.9|1258|1256.8|9
1634783100000|2021-10-21 02:25:00|1258|1256.8|1258|1256.8|1258.1|1256.9|1257.7|1256.5|40
1634783400000|2021-10-21 02:30:00|1257.9|1256.7|1258|1256.8|1258.2|1257|1257.9|1256.7|17
1634783700000|2021-10-21 02:35:00|1258.1|1256.9|1258.4|1257.2|1258.4|1257.2|1257.7|1256.5|512
1634784000000|2021-10-21 02:40:00|1258.2|1257|1257.2|1256|1258.4|1257.2|1257.2|1256|44
1634784300000|2021-10-21 02:45:00|1257.5|1256.3|1257.5|1256.3|1257.6|1256.4|1257.2|1256|13
1634784600000|2021-10-21 02:50:00|1257.4|1256.2|1257.6|1256.4|1257.6|1256.4|1257.1|1255.9|19
1634784900000|2021-10-21 02:55:00|1257.5|1256.3|1257.2|1256|1257.6|1256.4|1257.1|1255.9|78
1634785200000|2021-10-21 03:00:00|1257.1|1255.9|1257.2|1256|1257.5|1256.3|1257|1255.8|26
1634785500000|2021-10-21 03:05:00|1257.4|1256.2|1257.2|1256|1257.5|1256.3|1257.1|1255.9|20
1634785800000|2021-10-21 03:10:00|1257.1|1255.9|1256.6|1255.4|1257.2|1256|1256.6|1255.4|28
1634786100000|2021-10-21 03:15:00|1256.7|1255.5|1256.6|1255.4|1257.2|1256|1256.6|1255.4|39
1634786400000|2021-10-21 03:20:00|1257|1255.8|1256.2|1255|1257.2|1256|1256.1|1254.9|61
1634786700000|2021-10-21 03:25:00|1256.4|1255.2|1256.2|1255|1256.5|1255.3|1256.1|1254.9|16
1634787000000|2021-10-21 03:30:00|1256.1|1254.9|1256|1254.8|1256.2|1255|1256|1254.8|25
1634787300000|2021-10-21 03:35:00|1256.1|1254.9|1256|1254.8|1256.1|1254.9|1255.9|1254.7|15
1634787600000|2021-10-21 03:40:00|1255.9|1254.7|1256|1254.8|1256|1254.8|1255.9|1254.7|6
1634787900000|2021-10-21 03:45:00|1255.9|1254.7|1256|1254.8|1256|1254.8|1255.9|1254.7|11
1634788200000|2021-10-21 03:50:00|1255.9|1254.7|1255.7|1254.5|1256.1|1254.9|1255.7|1254.5|18
1634788500000|2021-10-21 03:55:00|1255.9|1254.7|1255.7|1254.5|1256|1254.8|1255.7|1254.5|32
1634788800000|2021-10-21 04:00:00|1255.9|1254.7|1255.7|1254.5|1256|1254.8|1255.7|1254.5|9
1634789100000|2021-10-21 04:05:00|1256|1254.8|1256|1254.8|1256|1254.8|1255.9|1254.7|30
1634789400000|2021-10-21 04:10:00|1255.9|1254.7|1255.1|1253.9|1256|1254.8|1255.1|1253.9|19
1634789700000|2021-10-21 04:15:00|||||||||11
1634790000000|2021-10-21 04:20:00|||||||||26
1634790300000|2021-10-21 04:25:00|||||||||5
1634790600000|2021-10-21 04:30:00|1255.4|1254.2|1255.4|1254.2|1255.5|1254.3|1255.2|1254|12
1634790900000|2021-10-21 04:35:00|1255.5|1254.3|1255.2|1254|1255.5|1254.3|1255.1|1253.9|20
1634791200000|2021-10-21 04:40:00|1255.1|1253.9|1255.4|1254.2|1255.4|1254.2|1255.1|1253.9|25
1634791500000|2021-10-21 04:45:00|1255.1|1253.9|1255.1|1253.9|1255.2|1254|1255.1|1253.9|8
1634791800000|2021-10-21 04:50:00|1255.2|1254|1255.5|1254.3|1255.5|1254.3|1255.1|1253.9|17
1634792100000|2021-10-21 04:55:00|1255.6|1254.4|1255.6|1254.4|1255.6|1254.4|1255.6|1254.4|138
1634792400000|2021-10-21 05:00:00|1255.9|1254.7|1255.9|1254.7|1256.1|1254.9|1255.6|1254.4|42
1634792700000|2021-10-21 05:05:00|1256|1254.8|1256|1254.8|1256.1|1254.9|1255.7|1254.5|24
1634793000000|2021-10-21 05:10:00|1256.1|1254.9|1255.7|1254.5|1256.1|1254.9|1255.7|1254.5|5
1634793300000|2021-10-21 05:15:00|1255.6|1254.4|1255.5|1254.3|1255.7|1254.5|1255.4|1254.2|9
1634793600000|2021-10-21 05:20:00|1255.4|1254.2|1255.2|1254|1255.5|1254.3|1255.1|1253.9|210
1634793900000|2021-10-21 05:25:00|1255.4|1254.2|1255.2|1254|1255.4|1254.2|1255.1|1253.9|4
1634794200000|2021-10-21 05:30:00|1255.1|1253.9|1255.7|1254.5|1255.9|1254.7|1255.1|1253.9|46
1634794500000|2021-10-21 05:35:00|1255.6|1254.4|1256|1254.8|1256.1|1254.9|1255.2|1254|25
1634794800000|2021-10-21 05:40:00|1256.3|1255.1|1255.9|1254.7|1256.4|1255.2|1255.6|1254.4|59
1634795100000|2021-10-21 05:45:00|1255.7|1254.5|1255.9|1254.7|1256.4|1255.2|1255.7|1254.5|34
1634795400000|2021-10-21 05:50:00|1255.6|1254.4|1255.4|1254.2|1255.6|1254.4|1255.1|1253.9|32
1634795700000|2021-10-21 05:55:00|1255.2|1254|1255.1|1253.9|1255.7|1254.5|1255.1|1253.9|78
1634796000000|2021-10-21 06:00:00|1255.2|1254|1255.2|1254|1255.6|1254.4|1255.1|1253.9|111
1634796300000|2021-10-21 06:05:00|1255.4|1254.2|1254.5|1253.3|1255.4|1254.2|1254.2|1253|87
1634796600000|2021-10-21 06:10:00|1254.6|1253.4|1254.7|1253.5|1254.9|1253.7|1254.2|1253|21
1634796900000|2021-10-21 06:15:00|1254.6|1253.4|1255|1253.8|1255|1253.8|1254.1|1252.9|18
1634797200000|2021-10-21 06:20:00|1254.9|1253.7|1254.6|1253.4|1255|1253.8|1254.1|1252.9|29
1634797500000|2021-10-21 06:25:00|1254.9|1253.7|1255.6|1254.4|1255.9|1254.7|1254.6|1253.4|117
1634797800000|2021-10-21 06:30:00|1255.5|1254.3|1254.1|1252.9|1255.6|1254.4|1254.1|1252.9|41
1634798100000|2021-10-21 06:35:00|1254.4|1253.2|1254.2|1253|1254.7|1253.5|1253.6|1252.4|70
1634798400000|2021-10-21 06:40:00|1254.4|1253.2|1253.4|1252.2|1254.5|1253.3|1253.1|1251.9|71
1634798700000|2021-10-21 06:45:00|1253.6|1252.4|1253.7|1252.5|1254.1|1252.9|1253.4|1252.2|18
1634799000000|2021-10-21 06:50:00|1253.6|1252.4|1251.5|1250.3|1253.7|1252.5|1251.4|1250.2|156
1634799300000|2021-10-21 06:55:00|1251.6|1250.4|1249.9|1248.7|1251.6|1250.4|1249.6|1248.4|401
1634799600000|2021-10-21 07:00:00|1249.7|1248.5|1251.5|1250.3|1252.4|1251.2|1249.7|1248.5|129
1634799900000|2021-10-21 07:05:00|1251.7|1250.5|1251.9|1250.7|1252.7|1251.5|1251.6|1250.4|62
1634800200000|2021-10-21 07:10:00|1251.6|1250.4|1250|1248.8|1251.6|1250.4|1250|1248.8|86
1634800500000|2021-10-21 07:15:00|1250.5|1249.3|1251.4|1250.2|1251.6|1250.4|1250.4|1249.2|26
1634800800000|2021-10-21 07:20:00|1251.2|1250|1252.4|1251.2|1252.5|1251.3|1250.9|1249.7|29
1634801100000|2021-10-21 07:25:00|1252.2|1251|1252.6|1251.4|1252.6|1251.4|1251.9|1250.7|37
1634801400000|2021-10-21 07:30:00|1252.4|1251.2|1252|1250.8|1252.5|1251.3|1251.4|1250.2|19
1634801700000|2021-10-21 07:35:00|1251.9|1250.7|1251.1|1249.9|1252|1250.8|1251.1|1249.9|8
1634802000000|2021-10-21 07:40:00|1251.2|1250|1251.2|1250|1251.6|1250.4|1251|1249.8|10
1634802300000|2021-10-21 07:45:00|1251.1|1249.9|1251.1|1249.9|1251.2|1250|1250.9|1249.7|19
1634802600000|2021-10-21 07:50:00|1251|1249.8|1251.2|1250|1251.4|1250.2|1251|1249.8|10
1634802900000|2021-10-21 07:55:00|1251.1|1249.9|1251.1|1249.9|1251.5|1250.3|1250.5|1249.3|40
1634803200000|2021-10-21 08:00:00|1250.4|1249.2|1249.6|1248.4|1250.5|1249.3|1249.4|1248.2|44
1634803500000|2021-10-21 08:05:00|1249.5|1248.3|1248.9|1247.7|1249.5|1248.3|1248.9|1247.7|75
1634803800000|2021-10-21 08:10:00|1249|1247.8|1249.6|1248.4|1250.4|1249.2|1249|1247.8|384
1634804100000|2021-10-21 08:15:00|1249.7|1248.5|1249.1|1247.9|1249.7|1248.5|1248.6|1247.4|101
1634804400000|2021-10-21 08:20:00|1249.4|1248.2|1249.4|1248.2|1249.9|1248.7|1249.2|1248|32
1634804700000|2021-10-21 08:25:00|1249.5|1248.3|1249.6|1248.4|1249.6|1248.4|1249.1|1247.9|18
1634805000000|2021-10-21 08:30:00|1249.5|1248.3|1249.9|1248.7|1249.9|1248.7|1249.1|1247.9|29
1634805300000|2021-10-21 08:35:00|1249.7|1248.5|1249.4|1248.2|1249.9|1248.7|1249.4|1248.2|129
1634805600000|2021-10-21 08:40:00|1249.1|1247.9|1249.4|1248.2|1249.5|1248.3|1248.6|1247.4|65
1634805900000|2021-10-21 08:45:00|1249.2|1248|1248.7|1247.5|1249.2|1248|1248.6|1247.4|40
1634806200000|2021-10-21 08:50:00|1248.6|1247.4|1248.5|1247.3|1249|1247.8|1247.9|1246.7|135
1634806500000|2021-10-21 08:55:00|1248.4|1247.2|1248.6|1247.4|1248.7|1247.5|1248.1|1246.9|36
1634806800000|2021-10-21 09:00:00|1248.7|1247.5|1247.6|1246.4|1248.7|1247.5|1247.5|1246.3|96
1634807100000|2021-10-21 09:05:00|1247.7|1246.5|1247.4|1246.2|1247.9|1246.7|1246.4|1245.2|181
1634807400000|2021-10-21 09:10:00|1247.5|1246.3|1247.2|1246|1247.5|1246.3|1246.7|1245.5|104
1634807700000|2021-10-21 09:15:00|1247.3|1246.1|1247.5|1246.3|1247.9|1246.7|1247.1|1245.9|41
1634808000000|2021-10-21 09:20:00|1247.7|1246.5|1246.9|1245.7|1247.7|1246.5|1246.9|1245.7|21
1634808300000|2021-10-21 09:25:00|1247|1245.8|1247.7|1246.5|1247.9|1246.7|1246.9|1245.7|12
1634808600000|2021-10-21 09:30:00|1247.6|1246.4|1247.6|1246.4|1247.9|1246.7|1247.6|1246.4|43
1634808900000|2021-10-21 09:35:00|1247.7|1246.5|1247.9|1246.7|1247.9|1246.7|1247.2|1246|16
1634809200000|2021-10-21 09:40:00|1248|1246.8|1248.1|1246.9|1248.2|1247|1247.9|1246.7|36
1634809500000|2021-10-21 09:45:00|1248|1246.8|1247.5|1246.3|1248.1|1246.9|1247.4|1246.2|126
1634809800000|2021-10-21 09:50:00|1247.6|1246.4|1247.4|1246.2|1247.9|1246.7|1247.1|1245.9|127
1634810100000|2021-10-21 09:55:00|1247.5|1246.3|1248.5|1247.3|1249.2|1248|1247.5|1246.3|70
1634810400000|2021-10-21 10:00:00|1248.4|1247.2|1248.1|1246.9|1248.9|1247.7|1248|1246.8|41
1634810700000|2021-10-21 10:05:00|1248|1246.8|1249|1247.8|1249|1247.8|1248|1246.8|26
1634811000000|2021-10-21 10:10:00|1248.9|1247.7|1248.9|1247.7|1249|1247.8|1248.6|1247.4|23
1634811300000|2021-10-21 10:15:00|1249.1|1247.9|1249.1|1247.9|1249.4|1248.2|1248.9|1247.7|70
1634811600000|2021-10-21 10:20:00|1249.3|1248.1|1248.9|1247.7|1249.4|1248.2|1248.9|1247.7|27
1634811900000|2021-10-21 10:25:00|1249|1247.8|1248.5|1247.3|1249.1|1247.9|1248.4|1247.2|51
1634812200000|2021-10-21 10:30:00|1248.6|1247.4|1249.1|1247.9|1249.3|1248.1|1248.6|1247.4|17
1634812500000|2021-10-21 10:35:00|1249|1247.8|1249|1247.8|1249.3|1248.1|1248.8|1247.6|18
1634812800000|2021-10-21 10:40:00|1248.9|1247.7|1248.1|1246.9|1249|1247.8|1248|1246.8|100
1634813100000|2021-10-21 10:45:00|1247.9|1246.7|1248.5|1247.3|1248.5|1247.3|1247.8|1246.6|15
1634813400000|2021-10-21 10:50:00|1248.4|1247.2|1248.4|1247.2|1248.4|1247.2|1248|1246.8|20
1634813700000|2021-10-21 10:55:00|1248.1|1246.9|1248.4|1247.2|1248.4|1247.2|1248|1246.8|37
1634814000000|2021-10-21 11:00:00|1248.3|1247.1|1247.4|1246.2|1248.3|1247.1|1247.3|1246.1|110
1634814300000|2021-10-21 11:05:00|1247.3|1246.1|1247.1|1245.9|1247.3|1246.1|1246.9|1245.7|65
1634814600000|2021-10-21 11:10:00|1247.2|1246|1246.3|1245.1|1247.5|1246.3|1245.9|1244.7|117
1634814900000|2021-10-21 11:15:00|1246.1|1244.9|1247.5|1246.3|1247.5|1246.3|1245.9|1244.7|108
1634815200000|2021-10-21 11:20:00|1247.4|1246.2|1247|1245.8|1247.6|1246.4|1246.8|1245.6|60
1634815500000|2021-10-21 11:25:00|1246.9|1245.7|1247|1245.8|1247.1|1245.9|1246.6|1245.4|339
1634815800000|2021-10-21 11:30:00|1246.9|1245.7|1247.5|1246.3|1248.1|1246.9|1246.6|1245.4|290
1634816100000|2021-10-21 11:35:00|1247.4|1246.2|1247.3|1246.1|1247.6|1246.4|1247.1|1245.9|750
1634816400000|2021-10-21 11:40:00|1247.1|1245.9|1246.9|1245.7|1247.9|1246.7|1246.9|1245.7|37
1634816700000|2021-10-21 11:45:00|1247.1|1245.9|1248.1|1246.9|1248.3|1247.1|1246.9|1245.7|278
1634817000000|2021-10-21 11:50:00|1248|1246.8|1248.3|1247.1|1248.6|1247.4|1247.9|1246.7|149
1634817300000|2021-10-21 11:55:00|1248.4|1247.2|1247.8|1246.6|1248.6|1247.4|1247.5|1246.3|104
1634817600000|2021-10-21 12:00:00|1247.6|1246.4|1246.1|1244.9|1247.9|1246.7|1245.9|1244.7|223
1634817900000|2021-10-21 12:05:00|1246|1244.8|1246.3|1245.1|1246.5|1245.3|1245.9|1244.7|221
1634818200000|2021-10-21 12:10:00|1246.1|1244.9|1245.4|1244.2|1246.4|1245.2|1245.4|1244.2|114
1634818500000|2021-10-21 12:15:00|1245.6|1244.4|1246.3|1245.1|1246.6|1245.4|1245.4|1244.2|222
1634818800000|2021-10-21 12:20:00|1246.4|1245.2|1246|1244.8|1246.6|1245.4|1245.9|1244.7|90
1634819100000|2021-10-21 12:25:00|1246.1|1244.9|1246.3|1245.1|1246.4|1245.2|1245.6|1244.4|335
1634819400000|2021-10-21 12:30:00|1246.1|1244.9|1248|1246.8|1248.6|1247.4|1246.1|1244.9|365
1634819700000|2021-10-21 12:35:00|1248.1|1246.9|1246.4|1245.2|1248.1|1246.9|1246|1244.8|429
1634820000000|2021-10-21 12:40:00|1246.1|1244.9|1244.9|1243.7|1246.3|1245.1|1244.9|1243.7|360
1634823000000|2021-10-21 13:30:00|1244.3|1243.1|1246.6|1245.4|1248.4|1247.2|1243.4|1242.2|2176
1634823300000|2021-10-21 13:35:00|1246.4|1245.2|1243.8|1242.6|1246.4|1245.2|1243.4|1242.2|1118
1634823600000|2021-10-21 13:40:00|1243.7|1242.5|1244.5|1243.3|1246|1244.8|1243.3|1242.1|1790
1634823900000|2021-10-21 13:45:00|1244.6|1243.4|1244.6|1243.4|1245.1|1243.9|1243.2|1242|2267
1634824200000|2021-10-21 13:50:00|1244.5|1243.3|1245.7|1244.5|1246.2|1245|1244.4|1243.2|697
1634824500000|2021-10-21 13:55:00|1245.6|1244.4|1244.3|1243.1|1245.6|1244.4|1243.7|1242.5|790
1634824800000|2021-10-21 14:00:00|1244.2|1243|1246.9|1245.7|1246.9|1245.7|1243.2|1242|969
1634825100000|2021-10-21 14:05:00|1246.8|1245.6|1244.7|1243.5|1246.9|1245.7|1244.2|1243|1235
1634825400000|2021-10-21 14:10:00|1244.5|1243.3|1243.9|1242.7|1245|1243.8|1243.7|1242.5|376
1634825700000|2021-10-21 14:15:00|1244|1242.8|1243.4|1242.2|1245.2|1244|1242.9|1241.7|756
1634826000000|2021-10-21 14:20:00|1243.3|1242.1|1243.4|1242.2|1243.7|1242.5|1242.7|1241.5|766
1634826300000|2021-10-21 14:25:00|1243.3|1242.1|1242.9|1241.7|1243.3|1242.1|1242.4|1241.2|752
1634826600000|2021-10-21 14:30:00|1242.8|1241.6|1243.7|1242.5|1245.7|1244.5|1242.4|1241.2|601
1634826900000|2021-10-21 14:35:00|1243.4|1242.2|1243.2|1242|1243.7|1242.5|1242.9|1241.7|404
1634827200000|2021-10-21 14:40:00|1243.3|1242.1|1244|1242.8|1244.2|1243|1243|1241.8|491
1634827500000|2021-10-21 14:45:00|1243.9|1242.7|1243|1241.8|1244.9|1243.7|1242.9|1241.7|586
1634827800000|2021-10-21 14:50:00|1243.2|1242|1242.7|1241.5|1243.9|1242.7|1242.7|1241.5|900
1634828100000|2021-10-21 14:55:00|1242.9|1241.7|1242.7|1241.5|1243.2|1242|1242.2|1241|573
1634828400000|2021-10-21 15:00:00|1242.8|1241.6|1241.4|1240.2|1243.3|1242.1|1241.4|1240.2|736
1634828700000|2021-10-21 15:05:00|1241.3|1240.1|1240.4|1239.2|1242.2|1241|1240.2|1239|439
1634829000000|2021-10-21 15:10:00|1240.5|1239.3|1240|1238.8|1240.5|1239.3|1239.7|1238.5|443
1634829300000|2021-10-21 15:15:00|1239.9|1238.7|1238.3|1237.1|1240|1238.8|1237.3|1236.1|1914
1634829600000|2021-10-21 15:20:00|1238.2|1237|1239.4|1238.2|1239.9|1238.7|1237.9|1236.7|449
1634829900000|2021-10-21 15:25:00|1239.2|1238|1239|1237.8|1239.4|1238.2|1238.7|1237.5|444
1634830200000|2021-10-21 15:30:00|1238.9|1237.7|1237.2|1236|1239|1237.8|1237.2|1236|307
1634830500000|2021-10-21 15:35:00|1237.4|1236.2|1238.2|1237|1238.2|1237|1236.4|1235.2|636
1634830800000|2021-10-21 15:40:00|1237.9|1236.7|1236.3|1235.1|1238.8|1237.6|1235.9|1234.7|740
1634831100000|2021-10-21 15:45:00|1236.2|1235|1235.9|1234.7|1236.7|1235.5|1235.7|1234.5|586
1634831400000|2021-10-21 15:50:00|1235.7|1234.5|1236.3|1235.1|1236.3|1235.1|1234.9|1233.7|588
1634831700000|2021-10-21 15:55:00|1236.4|1235.2|1235.7|1234.5|1236.4|1235.2|1235.7|1234.5|666
1634832000000|2021-10-21 16:00:00|1235.4|1234.2|1235.9|1234.7|1236.4|1235.2|1235.4|1234.2|590
1634832300000|2021-10-21 16:05:00|1236.2|1235|1234|1232.8|1236.2|1235|1233.7|1232.5|1079
1634832600000|2021-10-21 16:10:00|1233.9|1232.7|1232.4|1231.2|1233.9|1232.7|1231.9|1230.7|1348
1634832900000|2021-10-21 16:15:00|1232.6|1231.4|1232.4|1231.2|1232.6|1231.4|1231.9|1230.7|321
1634833200000|2021-10-21 16:20:00|1232.1|1230.9|1232.7|1231.5|1232.9|1231.7|1232.1|1230.9|405
1634833500000|2021-10-21 16:25:00|1232.4|1231.2|1233.9|1232.7|1234.7|1233.5|1231.9|1230.7|1078
1634833800000|2021-10-21 16:30:00|1233.7|1232.5|1233.9|1232.7|1234.2|1233|1233.4|1232.2|230
1634834100000|2021-10-21 16:35:00|1233.4|1232.2|1233.7|1232.5|1233.9|1232.7|1233.4|1232.2|241
1634834400000|2021-10-21 16:40:00|1233.6|1232.4|1234.4|1233.2|1234.9|1233.7|1233.4|1232.2|884
1634834700000|2021-10-21 16:45:00|1234.1|1232.9|1233.7|1232.5|1234.1|1232.9|1233.4|1232.2|312
1634835000000|2021-10-21 16:50:00|1233.4|1232.2|1232.7|1231.5|1233.4|1232.2|1232.4|1231.2|411
1634835300000|2021-10-21 16:55:00|1232.9|1231.7|1233.9|1232.7|1234.1|1232.9|1232.9|1231.7|242
1634835600000|2021-10-21 17:00:00|1233.8|1232.6|1233|1231.8|1233.9|1232.7|1232.9|1231.7|266
1634835900000|2021-10-21 17:05:00|1233.1|1231.9|1233.2|1232|1233.5|1232.3|1232.9|1231.7|409
1634836200000|2021-10-21 17:10:00|1233.3|1232.1|1232.6|1231.4|1233.4|1232.2|1232.6|1231.4|198
1634836500000|2021-10-21 17:15:00|1232.7|1231.5|1234.2|1233|1234.4|1233.2|1232.6|1231.4|363
1634836800000|2021-10-21 17:20:00|1234.4|1233.2|1234.4|1233.2|1234.9|1233.7|1234.1|1232.9|181
1634837100000|2021-10-21 17:25:00|1234.6|1233.4|1234.1|1232.9|1234.9|1233.7|1234.1|1232.9|156
1634837400000|2021-10-21 17:30:00|1234.4|1233.2|1234.6|1233.4|1234.9|1233.7|1234.1|1232.9|443
1634837700000|2021-10-21 17:35:00|1234.4|1233.2|1235.6|1234.4|1235.9|1234.7|1234.3|1233.1|470
1634838000000|2021-10-21 17:40:00|1235.8|1234.6|1235.1|1233.9|1236.1|1234.9|1234.9|1233.7|233
1634838300000|2021-10-21 17:45:00|1235.2|1234|1234.6|1233.4|1235.2|1234|1234.4|1233.2|365
1634838600000|2021-10-21 17:50:00|1234.4|1233.2|1232.9|1231.7|1234.6|1233.4|1232.9|1231.7|385
1634838900000|2021-10-21 17:55:00|1232.6|1231.4|1232.7|1231.5|1233.1|1231.9|1232.1|1230.9|546
1634839200000|2021-10-21 18:00:00|1232.8|1231.6|1232.6|1231.4|1233.4|1232.2|1232.4|1231.2|630
1634839500000|2021-10-21 18:05:00|1232.5|1231.3|1232.6|1231.4|1232.6|1231.4|1231.9|1230.7|735
1634839800000|2021-10-21 18:10:00|1232.4|1231.2|1233.9|1232.7|1234.9|1233.7|1231.9|1230.7|1877
1634840100000|2021-10-21 18:15:00|1233.6|1232.4|1232.7|1231.5|1233.9|1232.7|1232.4|1231.2|2046
1634860800000|2021-10-22 00:00:00|1233.8|1232.6|1234|1232.8|1234.7|1233.5|1233|1231.8|532
1634861100000|2021-10-22 00:05:00|1233.8|1232.6|1234|1232.8|1234.5|1233.3|1233.8|1232.6|61
1634861400000|2021-10-22 00:10:00|1234.2|1233|1234.7|1233.5|1234.7|1233.5|1233.9|1232.7|86
1634861700000|2021-10-22 00:15:00|1234.9|1233.7|1235.2|1234|1235.4|1234.2|1234.9|1233.7|80
1634862000000|2021-10-22 00:20:00|1235|1233.8|1235.5|1234.3|1235.7|1234.5|1235|1233.8|119
1634862300000|2021-10-22 00:25:00|1235.7|1234.5|1235.9|1234.7|1235.9|1234.7|1235.4|1234.2|53
1634862600000|2021-10-22 00:30:00|1236|1234.8|1236.5|1235.3|1236.7|1235.5|1235.8|1234.6|39
1634862900000|2021-10-22 00:35:00|1236.7|1235.5|1236.8|1235.6|1236.8|1235.6|1236.4|1235.2|20
1634863200000|2021-10-22 00:40:00|1236.7|1235.5|1236.7|1235.5|1236.9|1235.7|1236.4|1235.2|52
1634863500000|2021-10-22 00:45:00|1236.8|1235.6|1237.2|1236|1237.4|1236.2|1236.8|1235.6|25
1634863800000|2021-10-22 00:50:00|1237.3|1236.1|1237.3|1236.1|1237.7|1236.5|1237|1235.8|96
1634864100000|2021-10-22 00:55:00|1237.4|1236.2|1237.5|1236.3|1237.5|1236.3|1237|1235.8|33
1634864400000|2021-10-22 01:00:00|1237.7|1236.5|1238.8|1237.6|1239.7|1238.5|1237.7|1236.5|226
1634864700000|2021-10-22 01:05:00|1238.9|1237.7|1239.5|1238.3|1239.7|1238.5|1238.7|1237.5|159
1634865000000|2021-10-22 01:10:00|1239.4|1238.2|1239.5|1238.3|1239.7|1238.5|1239.2|1238|92
1634865300000|2021-10-22 01:15:00|1239.7|1238.5|1239.9|1238.7|1239.9|1238.7|1239.4|1238.2|692
1634865600000|2021-10-22 01:20:00|1240|1238.8|1239.5|1238.3|1240.7|1239.5|1239.4|1238.2|151
1634865900000|2021-10-22 01:25:00|1239.7|1238.5|1238.2|1237|1239.7|1238.5|1238|1236.8|108
1634866200000|2021-10-22 01:30:00|1238|1236.8|1237.8|1236.6|1238.7|1237.5|1237.5|1236.3|62
1634866500000|2021-10-22 01:35:00|1237.7|1236.5|1237.2|1236|1237.7|1236.5|1236.4|1235.2|264
1634866800000|2021-10-22 01:40:00|1237|1235.8|1236.4|1235.2|1237|1235.8|1236.2|1235|73
1634867100000|2021-10-22 01:45:00|1236.3|1235.1|1236.1|1234.9|1236.7|1235.5|1235.9|1234.7|135
1634867400000|2021-10-22 01:50:00|1235.9|1234.7|1236.1|1234.9|1236.2|1235|1235.9|1234.7|41
1634867700000|2021-10-22 01:55:00|1235.9|1234.7|1236.6|1235.4|1236.7|1235.5|1235.9|1234.7|123
1634868000000|2021-10-22 02:00:00|1236.4|1235.2|1237.8|1236.6|1238.2|1237|1236.4|1235.2|183
1634868300000|2021-10-22 02:05:00|1237.7|1236.5|1236.9|1235.7|1238.6|1237.4|1236.9|1235.7|80
1634868600000|2021-10-22 02:10:00|1237.1|1235.9|1236.8|1235.6|1237.7|1236.5|1236.7|1235.5|43
1634868900000|2021-10-22 02:15:00|1236.9|1235.7|1236.3|1235.1|1236.9|1235.7|1236.1|1234.9|123
1634869200000|2021-10-22 02:20:00|1236.2|1235|1236.3|1235.1|1236.3|1235.1|1235.9|1234.7|13
1634869500000|2021-10-22 02:25:00|1236.2|1235|1235.8|1234.6|1236.2|1235|1235.7|1234.5|91
1634869800000|2021-10-22 02:30:00|1235.9|1234.7|1235.7|1234.5|1236.1|1234.9|1235.7|1234.5|103
1634870100000|2021-10-22 02:35:00|1235.8|1234.6|1235.7|1234.5|1236.3|1235.1|1235.7|1234.5|28
1634870400000|2021-10-22 02:40:00|1235.8|1234.6|1236.1|1234.9|1236.3|1235.1|1235.7|1234.5|37
1634870700000|2021-10-22 02:45:00|1235.9|1234.7|1234.4|1233.2|1235.9|1234.7|1233.2|1232|173
1634871000000|2021-10-22 02:50:00|1234.3|1233.1|1233.9|1232.7|1235.3|1234.1|1233.7|1232.5|96
1634871300000|2021-10-22 02:55:00|1234.1|1232.9|1233.8|1232.6|1234.2|1233|1233.6|1232.4|28
1634871600000|2021-10-22 03:00:00|1233.6|1232.4|1233.4|1232.2|1234.2|1233|1233.4|1232.2|58
1634871900000|2021-10-22 03:05:00|1233.3|1232.1|1234.6|1233.4|1234.7|1233.5|1233.3|1232.1|65
1634872200000|2021-10-22 03:10:00|1234.4|1233.2|1236.6|1235.4|1236.6|1235.4|1234.4|1233.2|137
1634872500000|2021-10-22 03:15:00|1236.4|1235.2|1237.6|1236.4|1237.7|1236.5|1235.8|1234.6|116
1634872800000|2021-10-22 03:20:00|1237.4|1236.2|1238.2|1237|1238.3|1237.1|1237.3|1236.1|57
1634873100000|2021-10-22 03:25:00|1237.4|1236.2|1238.6|1237.4|1238.6|1237.4|1237.3|1236.1|114
1634873400000|2021-10-22 03:30:00|1238.4|1237.2|1237.3|1236.1|1238.6|1237.4|1237.1|1235.9|37
1634873700000|2021-10-22 03:35:00|1237.4|1236.2|1237.4|1236.2|1237.9|1236.7|1237.3|1236.1|72
1634874000000|2021-10-22 03:40:00|1237.3|1236.1|1236.8|1235.6|1237.6|1236.4|1236.8|1235.6|7
1634874300000|2021-10-22 03:45:00|1236.7|1235.5|1236.3|1235.1|1236.7|1235.5|1235.9|1234.7|47
1634874600000|2021-10-22 03:50:00|1236.2|1235|1235.6|1234.4|1236.3|1235.1|1235.6|1234.4|30
1634874900000|2021-10-22 03:55:00|1235.7|1234.5|1235.6|1234.4|1236.1|1234.9|1235.4|1234.2|13
1634875200000|2021-10-22 04:00:00|1235.8|1234.6|1236.9|1235.7|1236.9|1235.7|1235.8|1234.6|29
1634875500000|2021-10-22 04:05:00|1237.1|1235.9|1237.4|1236.2|1237.7|1236.5|1236.9|1235.7|53
1634875800000|2021-10-22 04:10:00|1237.6|1236.4|1237.4|1236.2|1237.6|1236.4|1237.2|1236|7
1634876100000|2021-10-22 04:15:00|1237.3|1236.1|1237.1|1235.9|1237.3|1236.1|1236.9|1235.7|6
1634876400000|2021-10-22 04:20:00|1237.2|1236|1237.2|1236|1237.2|1236|1237.1|1235.9|5
1634876700000|2021-10-22 04:25:00|1237.1|1235.9|1237.2|1236|1237.2|1236|1237.1|1235.9|2
1634877000000|2021-10-22 04:30:00|1237.1|1235.9|1236.1|1234.9|1237.1|1235.9|1235.7|1234.5|19
1634877300000|2021-10-22 04:35:00|1235.8|1234.6|1235.9|1234.7|1236.1|1234.9|1235.8|1234.6|8
1634877600000|2021-10-22 04:40:00|1235.8|1234.6|1235.6|1234.4|1235.9|1234.7|1235.3|1234.1|25
1634877900000|2021-10-22 04:45:00|1235.7|1234.5|1235.6|1234.4|1236.1|1234.9|1235.4|1234.2|8
1634878200000|2021-10-22 04:50:00|1235.4|1234.2|1235.8|1234.6|1236.2|1235|1235.4|1234.2|5
1634878500000|2021-10-22 04:55:00|1235.7|1234.5|1235.7|1234.5|1235.9|1234.7|1235.7|1234.5|2
1634878800000|2021-10-22 05:00:00|1235.8|1234.6|1236.3|1235.1|1236.6|1235.4|1235.7|1234.5|7
1634879100000|2021-10-22 05:05:00|1236.9|1235.7|1236.1|1234.9|1236.9|1235.7|1236.1|1234.9|7
1634879400000|2021-10-22 05:10:00|1236.2|1235|1235.9|1234.7|1236.9|1235.7|1235.8|1234.6|22
1634879700000|2021-10-22 05:15:00|1235.7|1234.5|1235.4|1234.2|1235.8|1234.6|1235.4|1234.2|5
1634880000000|2021-10-22 05:20:00|1235.3|1234.1|1235.7|1234.5|1235.7|1234.5|1235.3|1234.1|10
1634880300000|2021-10-22 05:25:00|1235.6|1234.4|1235.7|1234.5|1235.8|1234.6|1235.2|1234|11
1634880600000|2021-10-22 05:30:00|1235.2|1234|1235.7|1234.5|1237.3|1236.1|1235.2|1234|73
1634880900000|2021-10-22 05:35:00|1235.6|1234.4|1235.2|1234|1235.7|1234.5|1233.9|1232.7|69
1634881200000|2021-10-22 05:40:00|1234.8|1233.6|1236.1|1234.9|1236.7|1235.5|1234.6|1233.4|120
1634881500000|2021-10-22 05:45:00|1235.8|1234.6|1236.4|1235.2|1237.2|1236|1235.4|1234.2|138
1634881800000|2021-10-22 05:50:00|1236.9|1235.7|1235.6|1234.4|1236.9|1235.7|1235.1|1233.9|54
1634882100000|2021-10-22 05:55:00|1235.7|1234.5|1236.2|1235|1236.2|1235|1235.1|1233.9|36
1634882400000|2021-10-22 06:00:00|1236.4|1235.2|1236.9|1235.7|1237.3|1236.1|1235.8|1234.6|238
1634882700000|2021-10-22 06:05:00|1236.8|1235.6|1235.4|1234.2|1236.9|1235.7|1235.1|1233.9|51
1634883000000|2021-10-22 06:10:00|1235.6|1234.4|1235.9|1234.7|1236.3|1235.1|1235.1|1233.9|7
1634883300000|2021-10-22 06:15:00|1235.8|1234.6|1235.3|1234.1|1236.2|1235|1234.9|1233.7|27
1634883600000|2021-10-22 06:20:00|1235.2|1234|1233.6|1232.4|1235.2|1234|1233.6|1232.4|69
1634883900000|2021-10-22 06:25:00|1233.7|1232.5|1234.4|1233.2|1234.9|1233.7|1233.7|1232.5|58
1634884200000|2021-10-22 06:30:00|1234.3|1233.1|1234.3|1233.1|1234.8|1233.6|1233.9|1232.7|22
1634884500000|2021-10-22 06:35:00|1234.4|1233.2|1235.1|1233.9|1235.4|1234.2|1234.4|1233.2|37
1634884800000|2021-10-22 06:40:00|1235.2|1234|1236.1|1234.9|1236.2|1235|1234.8|1233.6|22
1634885100000|2021-10-22 06:45:00|1235.9|1234.7|1235.3|1234.1|1236.2|1235|1235.1|1233.9|81
1634885400000|2021-10-22 06:50:00|1235.1|1233.9|1236.1|1234.9|1236.1|1234.9|1234.8|1233.6|9
1634885700000|2021-10-22 06:55:00|1235.9|1234.7|1235.6|1234.4|1236.2|1235|1235.2|1234|41
1634886000000|2021-10-22 07:00:00|1235.4|1234.2|1235.9|1234.7|1236.6|1235.4|1235.1|1233.9|17
1634886300000|2021-10-22 07:05:00|1236.2|1235|1236.7|1235.5|1236.7|1235.5|1235.3|1234.1|18
1634886600000|2021-10-22 07:10:00|1236.6|1235.4|1235.7|1234.5|1236.6|1235.4|1235.6|1234.4|192
1634886900000|2021-10-22 07:15:00|1235.8|1234.6|1235.9|1234.7|1236.1|1234.9|1235.6|1234.4|22
1634887200000|2021-10-22 07:20:00|1235.8|1234.6|1235.4|1234.2|1235.8|1234.6|1234.7|1233.5|54
1634887500000|2021-10-22 07:25:00|1235.8|1234.6|1236.1|1234.9|1236.2|1235|1235.7|1234.5|24
1634887800000|2021-10-22 07:30:00|1236.2|1235|1237.4|1236.2|1237.6|1236.4|1236.2|1235|599
1634888100000|2021-10-22 07:35:00|1237.7|1236.5|1237.9|1236.7|1238.1|1236.9|1237.4|1236.2|55
1634888400000|2021-10-22 07:40:00|1237.7|1236.5|1237.4|1236.2|1237.9|1236.7|1237.4|1236.2|19
1634888700000|2021-10-22 07:45:00|1237.6|1236.4|1238.4|1237.2|1239.1|1237.9|1237.2|1236|68
1634889000000|2021-10-22 07:50:00|1238.3|1237.1|1238.4|1237.2|1239.2|1238|1238.2|1237|73
1634889300000|2021-10-22 07:55:00|1238.3|1237.1|1237.9|1236.7|1238.7|1237.5|1237.9|1236.7|22
1634889600000|2021-10-22 08:00:00|1237.8|1236.6|1238.2|1237|1238.3|1237.1|1237.7|1236.5|8
1634889900000|2021-10-22 08:05:00|1238.3|1237.1|1239.2|1238|1239.2|1238|1238.3|1237.1|40
1634890200000|2021-10-22 08:10:00|1239.1|1237.9|1239.6|1238.4|1239.7|1238.5|1238.7|1237.5|263
1634890500000|2021-10-22 08:15:00|1239.5|1238.3|1239|1237.8|1239.6|1238.4|1239|1237.8|50
1634890800000|2021-10-22 08:20:00|1238.7|1237.5|1238.8|1237.6|1238.8|1237.6|1238.4|1237.2|94
1634891100000|2021-10-22 08:25:00|1238.7|1237.5|1238.6|1237.4|1238.8|1237.6|1238.6|1237.4|67
1634891400000|2021-10-22 08:30:00|1238.7|1237.5|1238.8|1237.6|1239.7|1238.5|1238.6|1237.4|104
1634891700000|2021-10-22 08:35:00|1238.9|1237.7|1239.4|1238.2|1239.4|1238.2|1238.8|1237.6|72
1634892000000|2021-10-22 08:40:00|1239.2|1238|1238.6|1237.4|1239.2|1238|1238.5|1237.3|1137
1634892300000|2021-10-22 08:45:00|1238.7|1237.5|1239.1|1237.9|1239.4|1238.2|1238.5|1237.3|70
1634892600000|2021-10-22 08:50:00|1239|1237.8|1239|1237.8|1239.1|1237.9|1238.3|1237.1|66
1634892900000|2021-10-22 08:55:00|1238.8|1237.6|1238.7|1237.5|1239|1237.8|1237.8|1236.6|117
1634893200000|2021-10-22 09:00:00|1238.8|1237.6|1238.5|1237.3|1239|1237.8|1238.5|1237.3|6
1634893500000|2021-10-22 09:05:00|1238.3|1237.1|1239.1|1237.9|1239.1|1237.9|1238.2|1237|38
1634893800000|2021-10-22 09:10:00|1239|1237.8|1238|1236.8|1239.2|1238|1238|1236.8|17
1634894100000|2021-10-22 09:15:00|1237.8|1236.6|1238|1236.8|1238|1236.8|1237.7|1236.5|10
1634894400000|2021-10-22 09:20:00|1237.8|1236.6|1238|1236.8|1238|1236.8|1237.7|1236.5|9
1634894700000|2021-10-22 09:25:00|1237.8|1236.6|1237.6|1236.4|1238|1236.8|1237.1|1235.9|31
1634895000000|2021-10-22 09:30:00|1237.5|1236.3|1237.2|1236|1237.5|1236.3|1237|1235.8|52
1634895300000|2021-10-22 09:35:00|1237.1|1235.9|1237.3|1236.1|1237.5|1236.3|1237|1235.8|5
1634895600000|2021-10-22 09:40:00|1237.5|1236.3|1238|1236.8|1238.1|1236.9|1237.5|1236.3|59
1634895900000|2021-10-22 09:45:00|1238.2|1237|1238.1|1236.9|1238.2|1237|1238|1236.8|33
1634896200000|2021-10-22 09:50:00|1238.2|1237|1238.1|1236.9|1238.2|1237|1238|1236.8|3
1634896500000|2021-10-22 09:55:00|1238|1236.8|1238.2|1237|1238.2|1237|1237.7|1236.5|19
1634896800000|2021-10-22 10:00:00|1238.1|1236.9|1237.7|1236.5|1238.2|1237|1237.6|1236.4|8
1634897100000|2021-10-22 10:05:00|1237.6|1236.4|1237.6|1236.4|1238.1|1236.9|1237.5|1236.3|11
1634897400000|2021-10-22 10:10:00|1237.7|1236.5|1237.7|1236.5|1237.7|1236.5|1237.5|1236.3|8
1634897700000|2021-10-22 10:15:00|1237.8|1236.6|1237.1|1235.9|1237.8|1236.6|1237|1235.8|48
1634898000000|2021-10-22 10:20:00|1237.2|1236|1237.1|1235.9|1237.3|1236.1|1237|1235.8|17
1634898300000|2021-10-22 10:25:00|1237.2|1236|1237.1|1235.9|1237.2|1236|1237|1235.8|13
1634898600000|2021-10-22 10:30:00|1237|1235.8|1237.2|1236|1237.2|1236|1237|1235.8|41
1634898900000|2021-10-22 10:35:00|1237.3|1236.1|1237.2|1236|1237.5|1236.3|1237|1235.8|25
1634899200000|2021-10-22 10:40:00|1237.1|1235.9|1237.3|1236.1|1237.5|1236.3|1237|1235.8|34
1634899500000|2021-10-22 10:45:00|1237.2|1236|1237.5|1236.3|1237.6|1236.4|1237.2|1236|10
1634899800000|2021-10-22 10:50:00|1237.3|1236.1|1237.1|1235.9|1237.5|1236.3|1237|1235.8|5
1634900100000|2021-10-22 10:55:00|1237|1235.8|1237|1235.8|1237.2|1236|1237|1235.8|18
1634900400000|2021-10-22 11:00:00|1237.2|1236|1237.6|1236.4|1237.6|1236.4|1237|1235.8|34
1634900700000|2021-10-22 11:05:00|1237.5|1236.3|1238|1236.8|1238|1236.8|1237.5|1236.3|13
1634901000000|2021-10-22 11:10:00|1237.8|1236.6|1238.2|1237|1238.2|1237|1237.6|1236.4|104
1634901300000|2021-10-22 11:15:00|1238|1236.8|1238.2|1237|1238.5|1237.3|1238|1236.8|62
1634901600000|2021-10-22 11:20:00|1238.3|1237.1|1238.5|1237.3|1238.5|1237.3|1238.2|1237|20
1634901900000|2021-10-22 11:25:00|1238.3|1237.1|1238.1|1236.9|1238.5|1237.3|1238|1236.8|46
1634902200000|2021-10-22 11:30:00|1237.7|1236.5|1237.6|1236.4|1238|1236.8|1237.2|1236|66
1634902500000|2021-10-22 11:35:00|1237.7|1236.5|1237.5|1236.3|1238.2|1237|1237.5|1236.3|95
1634902800000|2021-10-22 11:40:00|1237.2|1236|1237.3|1236.1|1237.8|1236.6|1236.7|1235.5|219
1634903100000|2021-10-22 11:45:00|1237.2|1236|1236.7|1235.5|1237.3|1236.1|1236.7|1235.5|70
1634903400000|2021-10-22 11:50:00|1237|1235.8|1236.7|1235.5|1237|1235.8|1236.7|1235.5|61
1634903700000|2021-10-22 11:55:00|1236.8|1235.6|1237.2|1236|1237.2|1236|1236.7|1235.5|48
1634904000000|2021-10-22 12:00:00|1237.3|1236.1|1237.2|1236|1237.7|1236.5|1236.7|1235.5|228
1634904300000|2021-10-22 12:05:00|1237.1|1235.9|1237|1235.8|1237.5|1236.3|1236.2|1235|66
1634904600000|2021-10-22 12:10:00|1236.8|1235.6|1238|1236.8|1238.5|1237.3|1236.2|1235|253
1634904900000|2021-10-22 12:15:00|1238.1|1236.9|1238|1236.8|1238.1|1236.9|1237.7|1236.5|103
1634905200000|2021-10-22 12:20:00|1237.8|1236.6|1236.1|1234.9|1238|1236.8|1236|1234.8|158
1634905500000|2021-10-22 12:25:00|1236.2|1235|1235.1|1233.9|1236.3|1235.1|1235.1|1233.9|158
1634905800000|2021-10-22 12:30:00|1235|1233.8|1235.1|1233.9|1235.7|1234.5|1234.2|1233|171
1634906100000|2021-10-22 12:35:00|1235|1233.8|1234.3|1233.1|1235.8|1234.6|1234.3|1233.1|92
1634906400000|2021-10-22 12:40:00|1234.2|1233|1234.5|1233.3|1234.7|1233.5|1233.6|1232.4|229
1634909400000|2021-10-22 13:30:00|1233.5|1232.3|1238.7|1237.5|1238.7|1237.5|1233|1231.8|1749
1634909700000|2021-10-22 13:35:00|1238.8|1237.6|1237.5|1236.3|1239.2|1238|1236.2|1235|887
1634910000000|2021-10-22 13:40:00|1237.3|1236.1|1238.5|1237.3|1238.7|1237.5|1237|1235.8|1142
1634910300000|2021-10-22 13:45:00|1238.3|1237.1|1237.2|1236|1238.7|1237.5|1235.7|1234.5|3913
1634910600000|2021-10-22 13:50:00|1237.3|1236.1|1234.9|1233.7|1237.7|1236.5|1234.7|1233.5|4414
1634910900000|2021-10-22 13:55:00|1235.1|1233.9|1237.5|1236.3|1237.6|1236.4|1235|1233.8|630
1634911200000|2021-10-22 14:00:00|1237.3|1236.1|1232.7|1231.5|1237.6|1236.4|1232.4|1231.2|1081
1634911500000|2021-10-22 14:05:00|1232.5|1231.3|1232.8|1231.6|1233.5|1232.3|1232.2|1231|831
1634911800000|2021-10-22 14:10:00|1232.9|1231.7|1234.7|1233.5|1234.9|1233.7|1232.9|1231.7|808
1634912100000|2021-10-22 14:15:00|1234.8|1233.6|1234.5|1233.3|1234.9|1233.7|1234|1232.8|521
1634912400000|2021-10-22 14:20:00|1234.2|1233|1233.4|1232.2|1234.6|1233.4|1233.4|1232.2|461
1634912700000|2021-10-22 14:25:00|1233|1231.8|1234.2|1233|1235.2|1234|1232.7|1231.5|968
1634913000000|2021-10-22 14:30:00|1234.3|1233.1|1233.5|1232.3|1235|1233.8|1233.2|1232|960
1634913300000|2021-10-22 14:35:00|1233.2|1232|1231.5|1230.3|1234|1232.8|1231.2|1230|1359
1634913600000|2021-10-22 14:40:00|1231.6|1230.4|1232.7|1231.5|1232.9|1231.7|1230.7|1229.5|1326
1634913900000|2021-10-22 14:45:00|1232.8|1231.6|1231.2|1230|1233.5|1232.3|1230.9|1229.7|713
1634914200000|2021-10-22 14:50:00|1231.3|1230.1|1231.1|1229.9|1232|1230.8|1230.5|1229.3|546
1634914500000|2021-10-22 14:55:00|1231.2|1230|1230.5|1229.3|1231.2|1230|1230|1228.8|722
1634914800000|2021-10-22 15:00:00|1230.7|1229.5|1231|1229.8|1231.5|1230.3|1229.8|1228.6|746
1634915100000|2021-10-22 15:05:00|1231.1|1229.9|1231.5|1230.3|1232.2|1231|1231|1229.8|617
1634915400000|2021-10-22 15:10:00|1231.3|1230.1|1230.5|1229.3|1231.7|1230.5|1230.2|1229|349
1634915700000|2021-10-22 15:15:00|1230.2|1229|1229.5|1228.3|1230.5|1229.3|1229.5|1228.3|376
1634916000000|2021-10-22 15:20:00|1229.2|1228|1228.9|1227.7|1230|1228.8|1228.5|1227.3|678
1634916300000|2021-10-22 15:25:00|1229.1|1227.9|1229.5|1228.3|1229.7|1228.5|1228.9|1227.7|528
1634916600000|2021-10-22 15:30:00|1229.3|1228.1|1228|1226.8|1229.5|1228.3|1227.7|1226.5|465
1634916900000|2021-10-22 15:35:00|1227.8|1226.6|1228.7|1227.5|1229.2|1228|1227.5|1226.3|804
1634917200000|2021-10-22 15:40:00|1228.6|1227.4|1228|1226.8|1229|1227.8|1227.5|1226.3|664
1634917500000|2021-10-22 15:45:00|1227.8|1226.6|1228|1226.8|1228.5|1227.3|1227.5|1226.3|352
1634917800000|2021-10-22 15:50:00|1228.2|1227|1228.2|1227|1228.7|1227.5|1228|1226.8|238
1634918100000|2021-10-22 15:55:00|1228|1226.8|1230.2|1229|1230.2|1229|1228|1226.8|469
1634918400000|2021-10-22 16:00:00|1230.1|1228.9|1231.5|1230.3|1231.7|1230.5|1229.8|1228.6|2414
1634918700000|2021-10-22 16:05:00|1231.3|1230.1|1231|1229.8|1232|1230.8|1230.8|1229.6|454
1634919000000|2021-10-22 16:10:00|1231.1|1229.9|1231.2|1230|1232|1230.8|1230.8|1229.6|375
1634919300000|2021-10-22 16:15:00|1231|1229.8|1230.7|1229.5|1231.5|1230.3|1230.5|1229.3|898
1634919600000|2021-10-22 16:20:00|1231|1229.8|1230.6|1229.4|1231.7|1230.5|1230.5|1229.3|268
1634919900000|2021-10-22 16:25:00|1230.7|1229.5|1230.2|1229|1230.7|1229.5|1229.3|1228.1|265
1634920200000|2021-10-22 16:30:00|1230.1|1228.9|1230|1228.8|1230.2|1229|1229.5|1228.3|197
1634920500000|2021-10-22 16:35:00|1230.2|1229|1231|1229.8|1231.2|1230|1230|1228.8|384
1634920800000|2021-10-22 16:40:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1230.5|1229.3|299
1634921100000|2021-10-22 16:45:00|1230.7|1229.5|1231|1229.8|1231.5|1230.3|1230.6|1229.4|209
1634921400000|2021-10-22 16:50:00|1231.1|1229.9|1231|1229.8|1231.2|1230|1230.7|1229.5|775
1634921700000|2021-10-22 16:55:00|1230.8|1229.6|1230.5|1229.3|1231|1229.8|1230.2|1229|235
1634922000000|2021-10-22 17:00:00|1230.7|1229.5|1231.2|1230|1231.5|1230.3|1230.6|1229.4|261
1634922300000|2021-10-22 17:05:00|1231|1229.8|1231|1229.8|1231.3|1230.1|1230.7|1229.5|248
1634922600000|2021-10-22 17:10:00|1231.1|1229.9|1231.5|1230.3|1231.5|1230.3|1231|1229.8|281
1634922900000|2021-10-22 17:15:00|1231.7|1230.5|1232.7|1231.5|1232.7|1231.5|1231.7|1230.5|364
1634923200000|2021-10-22 17:20:00|1232.6|1231.4|1234.6|1233.4|1234.6|1233.4|1232.5|1231.3|884
1634923500000|2021-10-22 17:25:00|1234.7|1233.5|1234.2|1233|1234.8|1233.6|1234.2|1233|493
1634923800000|2021-10-22 17:30:00|1234.5|1233.3|1234.6|1233.4|1234.7|1233.5|1234.1|1232.9|404
1634924100000|2021-10-22 17:35:00|1234.7|1233.5|1234|1232.8|1234.7|1233.5|1233.5|1232.3|407
1634924400000|2021-10-22 17:40:00|1233.7|1232.5|1232.5|1231.3|1233.7|1232.5|1232.5|1231.3|319
1634924700000|2021-10-22 17:45:00|1232.2|1231|1230.7|1229.5|1232.5|1231.3|1230.2|1229|1013
1634925000000|2021-10-22 17:50:00|1230.5|1229.3|1230.7|1229.5|1231|1229.8|1230.2|1229|317
1634925300000|2021-10-22 17:55:00|1230.5|1229.3|1229.7|1228.5|1230.7|1229.5|1229.7|1228.5|787
1634925600000|2021-10-22 18:00:00|1229.8|1228.6|1229.7|1228.5|1230.2|1229|1229.2|1228|590
1634925900000|2021-10-22 18:05:00|1229.8|1228.6|1230.2|1229|1230.7|1229.5|1229.5|1228.3|619
1634926200000|2021-10-22 18:10:00|1230.5|1229.3|1232.2|1231|1232.3|1231.1|1229.2|1228|3062
1634926500000|2021-10-22 18:15:00|1232|1230.8|1230.5|1229.3|1232.6|1231.4|1230.3|1229.1|1741
1635120000000|2021-10-25 00:00:00|1228.8|1227.6|1227.5|1226.3|1229.5|1228.3|1227.3|1226.1|1705
1635120300000|2021-10-25 00:05:00|1227.6|1226.4|1228.4|1227.2|1228.4|1227.2|1227.3|1226.1|77
1635120600000|2021-10-25 00:10:00|1228.6|1227.4|1229.1|1227.9|1230.1|1228.9|1228.6|1227.4|613
1635120900000|2021-10-25 00:15:00|1229|1227.8|1229.4|1228.2|1229.8|1228.6|1228.5|1227.3|145
1635121200000|2021-10-25 00:20:00|1229.3|1228.1|1228.9|1227.7|1229.4|1228.2|1228.6|1227.4|34
1635121500000|2021-10-25 00:25:00|1228.8|1227.6|1229|1227.8|1229|1227.8|1228.6|1227.4|30
1635121800000|2021-10-25 00:30:00|1228.9|1227.7|1229|1227.8|1229.1|1227.9|1228.9|1227.7|18
1635122100000|2021-10-25 00:35:00|1229.1|1227.9|1228.6|1227.4|1229.4|1228.2|1228.5|1227.3|23
1635122400000|2021-10-25 00:40:00|1228.5|1227.3|1228.8|1227.6|1228.9|1227.7|1228.5|1227.3|10
1635122700000|2021-10-25 00:45:00|1228.9|1227.7|1229.3|1228.1|1229.5|1228.3|1228.9|1227.7|22
1635123000000|2021-10-25 00:50:00|1229.1|1227.9|1229.6|1228.4|1229.6|1228.4|1229.1|1227.9|54
1635123300000|2021-10-25 00:55:00|1229.5|1228.3|1229.2|1228|1229.6|1228.4|1229.2|1228|20
1635123600000|2021-10-25 01:00:00|1229.3|1228.1|1231|1229.8|1231.1|1229.9|1229.3|1228.1|113
1635123900000|2021-10-25 01:05:00|1230.9|1229.7|1232.1|1230.9|1232.3|1231.1|1230.5|1229.3|894
1635124200000|2021-10-25 01:10:00|1232.2|1231|1234|1232.8|1234.2|1233|1232.1|1230.9|100
1635124500000|2021-10-25 01:15:00|1234.3|1233.1|1235|1233.8|1235.9|1234.7|1233.8|1232.6|98
1635124800000|2021-10-25 01:20:00|1235.1|1233.9|1236.2|1235|1236.4|1235.2|1235|1233.8|161
1635125100000|2021-10-25 01:25:00|1236.3|1235.1|1237.9|1236.7|1238|1236.8|1235.9|1234.7|111
1635125400000|2021-10-25 01:30:00|1238|1236.8|1239.3|1238.1|1239.3|1238.1|1237.9|1236.7|145
1635125700000|2021-10-25 01:35:00|1239.2|1238|1240.4|1239.2|1240.4|1239.2|1238.7|1237.5|138
1635126000000|2021-10-25 01:40:00|1240.2|1239|1239.9|1238.7|1240.7|1239.5|1239.7|1238.5|380
1635126300000|2021-10-25 01:45:00|1240|1238.8|1239.2|1238|1240.4|1239.2|1239.2|1238|169
1635126600000|2021-10-25 01:50:00|1238.9|1237.7|1239|1237.8|1239.4|1238.2|1238.7|1237.5|192
1635126900000|2021-10-25 01:55:00|1239.2|1238|1239.7|1238.5|1239.7|1238.5|1238.9|1237.7|99
1635127200000|2021-10-25 02:00:00|1239.9|1238.7|1239.2|1238|1239.9|1238.7|1238.3|1237.1|103
1635127500000|2021-10-25 02:05:00|1239.4|1238.2|1239.2|1238|1239.5|1238.3|1238.9|1237.7|25
1635127800000|2021-10-25 02:10:00|1239|1237.8|1238|1236.8|1239.2|1238|1237.4|1236.2|69
1635128100000|2021-10-25 02:15:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.7|1236.5|19
1635128400000|2021-10-25 02:20:00|1238.3|1237.1|1238.4|1237.2|1238.7|1237.5|1238.2|1237|30
1635128700000|2021-10-25 02:25:00|1238.3|1237.1|1237.8|1236.6|1238.4|1237.2|1237.7|1236.5|11
1635129000000|2021-10-25 02:30:00|1237.7|1236.5|1238.7|1237.5|1238.8|1237.6|1237.4|1236.2|27
1635129300000|2021-10-25 02:35:00|1238.8|1237.6|1238.8|1237.6|1238.9|1237.7|1238.3|1237.1|30
1635129600000|2021-10-25 02:40:00|1238.9|1237.7|1237.5|1236.3|1239.3|1238.1|1237.3|1236.1|21
1635129900000|2021-10-25 02:45:00|1237.4|1236.2|1237.8|1236.6|1237.9|1236.7|1236.8|1235.6|9
1635130200000|2021-10-25 02:50:00|1237.7|1236.5|1239|1237.8|1239.3|1238.1|1237.4|1236.2|93
1635130500000|2021-10-25 02:55:00|1238.9|1237.7|1239|1237.8|1239.3|1238.1|1238.7|1237.5|58
1635130800000|2021-10-25 03:00:00|1238.9|1237.7|1239|1237.8|1239.4|1238.2|1238.9|1237.7|56
1635131100000|2021-10-25 03:05:00|1238.9|1237.7|1240.2|1239|1240.2|1239|1238.9|1237.7|104
1635131400000|2021-10-25 03:10:00|1240.3|1239.1|1240.7|1239.5|1240.9|1239.7|1239.9|1238.7|151
1635131700000|2021-10-25 03:15:00|1240.9|1239.7|1243.2|1242|1243.5|1242.3|1240.5|1239.3|200
1635132000000|2021-10-25 03:20:00|1243|1241.8|1243.2|1242|1243.2|1242|1242.4|1241.2|105
1635132300000|2021-10-25 03:25:00|1243|1241.8|1242.5|1241.3|1243.7|1242.5|1242.2|1241|122
1635132600000|2021-10-25 03:30:00|1242.4|1241.2|1241.8|1240.6|1242.4|1241.2|1241.7|1240.5|46
1635132900000|2021-10-25 03:35:00|1241.7|1240.5|1241.8|1240.6|1242.2|1241|1241.7|1240.5|107
1635133200000|2021-10-25 03:40:00|1241.9|1240.7|1241.7|1240.5|1241.9|1240.7|1241.5|1240.3|17
1635133500000|2021-10-25 03:45:00|1241.5|1240.3|1241.4|1240.2|1241.7|1240.5|1241.4|1240.2|20
1635133800000|2021-10-25 03:50:00|1241.5|1240.3|1241.4|1240.2|1241.7|1240.5|1241.4|1240.2|9
1635134100000|2021-10-25 03:55:00|1241.2|1240|1241.3|1240.1|1241.4|1240.2|1241.2|1240|2
1635134400000|2021-10-25 04:00:00|1241.4|1240.2|1241.3|1240.1|1241.7|1240.5|1241.2|1240|9
1635134700000|2021-10-25 04:05:00|1241.2|1240|1242.3|1241.1|1242.4|1241.2|1241.2|1240|36
1635135000000|2021-10-25 04:10:00|1241.9|1240.7|1241.9|1240.7|1241.9|1240.7|1241.9|1240.7|22
1635135300000|2021-10-25 04:15:00|1241.3|1240.1|1241.7|1240.5|1241.7|1240.5|1241.3|1240.1|4
1635135600000|2021-10-25 04:20:00|1241.9|1240.7|1241.8|1240.6|1241.9|1240.7|1241.7|1240.5|23
1635135900000|2021-10-25 04:25:00|1241.7|1240.5|1243.2|1242|1243.4|1242.2|1241.7|1240.5|107
1635136200000|2021-10-25 04:30:00|1243|1241.8|1242.3|1241.1|1243|1241.8|1242.2|1241|46
1635136500000|2021-10-25 04:35:00|1242.4|1241.2|1242.5|1241.3|1242.5|1241.3|1242.3|1241.1|3
1635136800000|2021-10-25 04:40:00|1242.4|1241.2|1243|1241.8|1243|1241.8|1242.4|1241.2|36
1635137100000|2021-10-25 04:45:00|1242.9|1241.7|1243|1241.8|1243.2|1242|1242.9|1241.7|6
1635137400000|2021-10-25 04:50:00|1243.2|1242|1243.9|1242.7|1244.2|1243|1243.2|1242|26
1635137700000|2021-10-25 04:55:00|1244.2|1243|1243.7|1242.5|1244.2|1243|1243.4|1242.2|18
1635138000000|2021-10-25 05:00:00|1243.5|1242.3|1243.4|1242.2|1243.7|1242.5|1243.3|1242.1|18
1635138300000|2021-10-25 05:05:00|1243.5|1242.3|1243.2|1242|1243.5|1242.3|1242.9|1241.7|9
1635138600000|2021-10-25 05:10:00|1243|1241.8|1244.2|1243|1244.2|1243|1243|1241.8|138
1635138900000|2021-10-25 05:15:00|1244|1242.8|1243.7|1242.5|1244.2|1243|1242.9|1241.7|33
1635139200000|2021-10-25 05:20:00|1243.5|1242.3|1244.2|1243|1244.2|1243|1243.5|1242.3|18
1635139500000|2021-10-25 05:25:00|1244|1242.8|1244.3|1243.1|1244.4|1243.2|1243.9|1242.7|62
1635139800000|2021-10-25 05:30:00|1244.2|1243|1245.5|1244.3|1245.8|1244.6|1244.2|1243|64
1635140100000|2021-10-25 05:35:00|1245.7|1244.5|1245.3|1244.1|1245.7|1244.5|1244.9|1243.7|44
1635140400000|2021-10-25 05:40:00|1245.7|1244.5|1246.2|1245|1246.2|1245|1245.4|1244.2|73
1635140700000|2021-10-25 05:45:00|1245.5|1244.3|1245.2|1244|1245.9|1244.7|1245|1243.8|94
1635141000000|2021-10-25 05:50:00|1245|1243.8|1244.3|1243.1|1245.3|1244.1|1244.2|1243|93
1635141300000|2021-10-25 05:55:00|1244.2|1243|1243.9|1242.7|1244.4|1243.2|1243.4|1242.2|125
1635141600000|2021-10-25 06:00:00|1243.7|1242.5|1243.4|1242.2|1243.9|1242.7|1242.9|1241.7|32
1635141900000|2021-10-25 06:05:00|1243.2|1242|1242.5|1241.3|1243.2|1242|1242.2|1241|109
1635142200000|2021-10-25 06:10:00|1242.7|1241.5|1242.5|1241.3|1242.8|1241.6|1241.9|1240.7|94
1635142500000|2021-10-25 06:15:00|1242.4|1241.2|1240.8|1239.6|1242.5|1241.3|1240.8|1239.6|65
1635142800000|2021-10-25 06:20:00|1240.9|1239.7|1241.9|1240.7|1241.9|1240.7|1240.9|1239.7|22
1635143100000|2021-10-25 06:25:00|1241.7|1240.5|1241|1239.8|1241.9|1240.7|1241|1239.8|24
1635143400000|2021-10-25 06:30:00|1241.2|1240|1241.3|1240.1|1241.4|1240.2|1240.4|1239.2|43
1635143700000|2021-10-25 06:35:00|1241.4|1240.2|1243.2|1242|1243.2|1242|1241.3|1240.1|251
1635144000000|2021-10-25 06:40:00|1242.9|1241.7|1244.3|1243.1|1244.7|1243.5|1242.4|1241.2|245
1635144300000|2021-10-25 06:45:00|1244.4|1243.2|1244.2|1243|1244.9|1243.7|1243.8|1242.6|95
1635144600000|2021-10-25 06:50:00|1244.3|1243.1|1244.5|1243.3|1245.2|1244|1244|1242.8|243
1635144900000|2021-10-25 06:55:00|1244.4|1243.2|1244.3|1243.1|1244.9|1243.7|1244.3|1243.1|61
1635145200000|2021-10-25 07:00:00|1244.2|1243|1244|1242.8|1244.9|1243.7|1243.8|1242.6|150
1635145500000|2021-10-25 07:05:00|1243.9|1242.7|1244.2|1243|1244.4|1243.2|1243.7|1242.5|8
1635145800000|2021-10-25 07:10:00|1244|1242.8|1242.8|1241.6|1244.2|1243|1242.5|1241.3|273
1635146100000|2021-10-25 07:15:00|1242.9|1241.7|1242.4|1241.2|1243.2|1242|1242|1240.8|40
1635146400000|2021-10-25 07:20:00|1242.5|1241.3|1241.9|1240.7|1242.5|1241.3|1241.9|1240.7|17
1635146700000|2021-10-25 07:25:00|1242.2|1241|1242.5|1241.3|1242.9|1241.7|1242.2|1241|62
1635147000000|2021-10-25 07:30:00|1242.4|1241.2|1243.3|1242.1|1243.7|1242.5|1242.4|1241.2|45
1635147300000|2021-10-25 07:35:00|1243.2|1242|1241.9|1240.7|1243.5|1242.3|1241.8|1240.6|29
1635147600000|2021-10-25 07:40:00|1242.3|1241.1|1242.5|1241.3|1242.5|1241.3|1242|1240.8|60
1635147900000|2021-10-25 07:45:00|1242.4|1241.2|1243.4|1242.2|1243.4|1242.2|1242.4|1241.2|26
1635148200000|2021-10-25 07:50:00|1243.5|1242.3|1243.4|1242.2|1243.7|1242.5|1243.2|1242|17
1635148500000|2021-10-25 07:55:00|1243.5|1242.3|1243.9|1242.7|1243.9|1242.7|1243.4|1242.2|11
1635148800000|2021-10-25 08:00:00|1244.3|1243.1|1244.7|1243.5|1244.9|1243.7|1244.2|1243|40
1635149100000|2021-10-25 08:05:00|1244.8|1243.6|1244.4|1243.2|1245.3|1244.1|1244.2|1243|58
1635149400000|2021-10-25 08:10:00|1244.2|1243|1245.5|1244.3|1245.9|1244.7|1244|1242.8|106
1635149700000|2021-10-25 08:15:00|1245.4|1244.2|1245.5|1244.3|1245.9|1244.7|1245.2|1244|233
1635150000000|2021-10-25 08:20:00|1245.4|1244.2|1245.3|1244.1|1245.5|1244.3|1245|1243.8|30
1635150300000|2021-10-25 08:25:00|1244.9|1243.7|1243.8|1242.6|1245.2|1244|1243.8|1242.6|63
1635150600000|2021-10-25 08:30:00|1243.9|1242.7|1242.9|1241.7|1244.3|1243.1|1242.8|1241.6|145
1635150900000|2021-10-25 08:35:00|1243|1241.8|1242.4|1241.2|1243|1241.8|1242.2|1241|70
1635151200000|2021-10-25 08:40:00|1242.2|1241|1242.2|1241|1242.2|1241|1241.7|1240.5|93
1635151500000|2021-10-25 08:45:00|1241.8|1240.6|1240.7|1239.5|1242.1|1240.9|1240.7|1239.5|33
1635151800000|2021-10-25 08:50:00|1240.8|1239.6|1240.7|1239.5|1241.2|1240|1240.2|1239|33
1635152100000|2021-10-25 08:55:00|1240.8|1239.6|1241.1|1239.9|1241.8|1240.6|1240.7|1239.5|100
1635152400000|2021-10-25 09:00:00|1241.2|1240|1242.2|1241|1242.2|1241|1241.2|1240|78
1635152700000|2021-10-25 09:05:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1242.2|1241|29
1635153000000|2021-10-25 09:10:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1242.2|1241|13
1635153300000|2021-10-25 09:15:00|1242.3|1241.1|1240.2|1239|1242.4|1241.2|1240.2|1239|35
1635153600000|2021-10-25 09:20:00|1240.3|1239.1|1239.8|1238.6|1240.7|1239.5|1239.7|1238.5|32
1635153900000|2021-10-25 09:25:00|1239.7|1238.5|1239.9|1238.7|1239.9|1238.7|1238.9|1237.7|59
1635154200000|2021-10-25 09:30:00|1239.7|1238.5|1239.2|1238|1239.7|1238.5|1238.8|1237.6|34
1635154500000|2021-10-25 09:35:00|1239.3|1238.1|1239.2|1238|1239.4|1238.2|1239.2|1238|6
1635154800000|2021-10-25 09:40:00|1239.3|1238.1|1239.8|1238.6|1240.3|1239.1|1239.3|1238.1|44
1635155100000|2021-10-25 09:45:00|1239.9|1238.7|1239.8|1238.6|1240.2|1239|1239.7|1238.5|12
1635155400000|2021-10-25 09:50:00|1239.7|1238.5|1239.6|1238.4|1239.9|1238.7|1239.3|1238.1|38
1635155700000|2021-10-25 09:55:00|1239.4|1238.2|1239.8|1238.6|1239.8|1238.6|1239.2|1238|11
1635156000000|2021-10-25 10:00:00|1239.7|1238.5|1239.1|1237.9|1239.8|1238.6|1239.1|1237.9|10
1635156300000|2021-10-25 10:05:00|1238.9|1237.7|1239.1|1237.9|1239.2|1238|1238.8|1237.6|19
1635156600000|2021-10-25 10:10:00|1238.9|1237.7|1239.2|1238|1239.4|1238.2|1238.7|1237.5|19
1635156900000|2021-10-25 10:15:00|1239.1|1237.9|1239.1|1237.9|1239.6|1238.4|1238.9|1237.7|16
1635157200000|2021-10-25 10:20:00|1239.2|1238|1239.3|1238.1|1239.6|1238.4|1239.2|1238|7
1635157500000|2021-10-25 10:25:00|1239.2|1238|1239.1|1237.9|1239.2|1238|1238.9|1237.7|14
1635157800000|2021-10-25 10:30:00|1239.2|1238|1238.2|1237|1239.3|1238.1|1238.2|1237|60
1635158100000|2021-10-25 10:35:00|1238.3|1237.1|1237.9|1236.7|1238.4|1237.2|1237.9|1236.7|32
1635158400000|2021-10-25 10:40:00|1238.2|1237|1238.2|1237|1238.2|1237|1237.9|1236.7|122
1635158700000|2021-10-25 10:45:00|1238.1|1236.9|1238.1|1236.9|1238.2|1237|1237.7|1236.5|15
1635159000000|2021-10-25 10:50:00|1237.9|1236.7|1238.4|1237.2|1238.4|1237.2|1237.9|1236.7|22
1635159300000|2021-10-25 10:55:00|1238.6|1237.4|1238.6|1237.4|1239.2|1238|1238.6|1237.4|16
1635159600000|2021-10-25 11:00:00|1238.4|1237.2|1238.6|1237.4|1238.8|1237.6|1238.2|1237|13
1635159900000|2021-10-25 11:05:00|1238.4|1237.2|1238.7|1237.5|1238.7|1237.5|1238.4|1237.2|81
1635160200000|2021-10-25 11:10:00|1238.6|1237.4|1239.7|1238.5|1240.1|1238.9|1238.6|1237.4|121
1635160500000|2021-10-25 11:15:00|1239.6|1238.4|1240.2|1239|1240.2|1239|1239.4|1238.2|211
1635160800000|2021-10-25 11:20:00|1240.1|1238.9|1240.3|1239.1|1240.6|1239.4|1239.9|1238.7|51
1635161100000|2021-10-25 11:25:00|1240.4|1239.2|1240.7|1239.5|1241.7|1240.5|1240.3|1239.1|39
1635161400000|2021-10-25 11:30:00|1240.8|1239.6|1239.4|1238.2|1241.2|1240|1239.4|1238.2|68
1635161700000|2021-10-25 11:35:00|1239.3|1238.1|1239.6|1238.4|1239.8|1238.6|1238.8|1237.6|89
1635162000000|2021-10-25 11:40:00|1239.7|1238.5|1240.1|1238.9|1240.2|1239|1239.2|1238|26
1635162300000|2021-10-25 11:45:00|1240.2|1239|1240.1|1238.9|1240.2|1239|1239.6|1238.4|155
1635162600000|2021-10-25 11:50:00|1239.9|1238.7|1239.7|1238.5|1240.2|1239|1239.3|1238.1|66
1635162900000|2021-10-25 11:55:00|1239.6|1238.4|1240.4|1239.2|1240.7|1239.5|1239.6|1238.4|33
1635163200000|2021-10-25 12:00:00|1240.2|1239|1240.7|1239.5|1240.7|1239.5|1239.8|1238.6|91
1635163500000|2021-10-25 12:05:00|1240.8|1239.6|1240.3|1239.1|1241.2|1240|1240.1|1238.9|57
1635163800000|2021-10-25 12:10:00|1240.2|1239|1240.9|1239.7|1241.1|1239.9|1240.2|1239|35
1635164100000|2021-10-25 12:15:00|1240.8|1239.6|1240.7|1239.5|1241.2|1240|1240.1|1238.9|86
1635164400000|2021-10-25 12:20:00|1240.6|1239.4|1240.4|1239.2|1241.1|1239.9|1240.3|1239.1|196
1635164700000|2021-10-25 12:25:00|1240.3|1239.1|1240.8|1239.6|1240.9|1239.7|1240.2|1239|51
1635165000000|2021-10-25 12:30:00|1240.9|1239.7|1241.6|1240.4|1241.7|1240.5|1240.7|1239.5|61
1635165300000|2021-10-25 12:35:00|1241.7|1240.5|1241.4|1240.2|1241.9|1240.7|1241.3|1240.1|66
1635165600000|2021-10-25 12:40:00|1241.7|1240.5|1241.7|1240.5|1241.8|1240.6|1240.9|1239.7|179
1635168600000|2021-10-25 13:30:00|1241.4|1240.2|1241.9|1240.7|1243.4|1242.2|1239.6|1238.4|3249
1635168900000|2021-10-25 13:35:00|1241.8|1240.6|1243.9|1242.7|1245.4|1244.2|1241.7|1240.5|1265
1635169200000|2021-10-25 13:40:00|1243.7|1242.5|1239.7|1238.5|1243.9|1242.7|1239.4|1238.2|1354
1635169500000|2021-10-25 13:45:00|1239.9|1238.7|1239.4|1238.2|1242.4|1241.2|1239.4|1238.2|1032
1635169800000|2021-10-25 13:50:00|1239.2|1238|1240.3|1239.1|1240.7|1239.5|1237.4|1236.2|1120
1635170100000|2021-10-25 13:55:00|1240.2|1239|1241.1|1239.9|1241.4|1240.2|1240.2|1239|611
1635170400000|2021-10-25 14:00:00|1240.9|1239.7|1237.1|1235.9|1241.3|1240.1|1236.9|1235.7|1694
1635170700000|2021-10-25 14:05:00|1236.9|1235.7|1239.4|1238.2|1239.7|1238.5|1236.4|1235.2|2443
1635171000000|2021-10-25 14:10:00|1239.7|1238.5|1240.1|1238.9|1241.2|1240|1239.2|1238|883
1635171300000|2021-10-25 14:15:00|1239.9|1238.7|1240.4|1239.2|1240.9|1239.7|1239.8|1238.6|660
1635171600000|2021-10-25 14:20:00|1240.6|1239.4|1241.7|1240.5|1241.7|1240.5|1239.7|1238.5|635
1635171900000|2021-10-25 14:25:00|1241.4|1240.2|1241.4|1240.2|1242.2|1241|1239.4|1238.2|922
1635172200000|2021-10-25 14:30:00|1241.6|1240.4|1241.7|1240.5|1241.9|1240.7|1240.9|1239.7|311
1635172500000|2021-10-25 14:35:00|1241.9|1240.7|1242.3|1241.1|1243.2|1242|1241.4|1240.2|755
1635172800000|2021-10-25 14:40:00|1242.2|1241|1241.9|1240.7|1242.7|1241.5|1241.9|1240.7|1300
1635173100000|2021-10-25 14:45:00|1242.1|1240.9|1243.7|1242.5|1243.7|1242.5|1241.9|1240.7|1441
1635173400000|2021-10-25 14:50:00|1243.4|1242.2|1244.9|1243.7|1245.4|1244.2|1243.4|1242.2|676
1635173700000|2021-10-25 14:55:00|1244.8|1243.6|1244.2|1243|1244.9|1243.7|1243.9|1242.7|509
1635174000000|2021-10-25 15:00:00|1243.9|1242.7|1243.9|1242.7|1244.2|1243|1242.7|1241.5|325
1635174300000|2021-10-25 15:05:00|1244.2|1243|1243.9|1242.7|1245.1|1243.9|1243.9|1242.7|319
1635174600000|2021-10-25 15:10:00|1244.2|1243|1243.7|1242.5|1244.7|1243.5|1243.4|1242.2|272
1635174900000|2021-10-25 15:15:00|1243.8|1242.6|1241.9|1240.7|1243.9|1242.7|1241.4|1240.2|256
1635175200000|2021-10-25 15:20:00|1242.2|1241|1242.4|1241.2|1242.7|1241.5|1241.9|1240.7|298
1635175500000|2021-10-25 15:25:00|1242.3|1241.1|1242.4|1241.2|1242.7|1241.5|1241.9|1240.7|377
1635175800000|2021-10-25 15:30:00|1242.2|1241|1240.2|1239|1242.7|1241.5|1240|1238.8|832
1635176100000|2021-10-25 15:35:00|1240.4|1239.2|1241.2|1240|1241.2|1240|1240.2|1239|254
1635176400000|2021-10-25 15:40:00|1241|1239.8|1241.2|1240|1241.5|1240.3|1240.7|1239.5|433
1635176700000|2021-10-25 15:45:00|1241.3|1240.1|1242|1240.8|1242.2|1241|1240.2|1239|351
1635177000000|2021-10-25 15:50:00|1241.7|1240.5|1241.5|1240.3|1242|1240.8|1241.2|1240|645
1635177300000|2021-10-25 15:55:00|1241.2|1240|1242|1240.8|1242.2|1241|1241.2|1240|250
1635177600000|2021-10-25 16:00:00|1241.7|1240.5|1241.7|1240.5|1242|1240.8|1241.2|1240|172
1635177900000|2021-10-25 16:05:00|1241.5|1240.3|1241.5|1240.3|1242|1240.8|1241.2|1240|262
1635178200000|2021-10-25 16:10:00|1241.2|1240|1240.7|1239.5|1241.2|1240|1240.5|1239.3|140
1635178500000|2021-10-25 16:15:00|1240.8|1239.6|1241.2|1240|1241.2|1240|1240.2|1239|230
1635178800000|2021-10-25 16:20:00|1241.5|1240.3|1241.2|1240|1241.5|1240.3|1241|1239.8|389
1635179100000|2021-10-25 16:25:00|1241.5|1240.3|1242.7|1241.5|1243|1241.8|1241.5|1240.3|269
1635179400000|2021-10-25 16:30:00|1242.8|1241.6|1243|1241.8|1243.2|1242|1242.5|1241.3|216
1635179700000|2021-10-25 16:35:00|1242.8|1241.6|1242.5|1241.3|1243|1241.8|1242.2|1241|216
1635180000000|2021-10-25 16:40:00|1242.7|1241.5|1241.5|1240.3|1242.7|1241.5|1241.2|1240|430
1635180300000|2021-10-25 16:45:00|1241.6|1240.4|1241.5|1240.3|1241.7|1240.5|1241|1239.8|346
1635180600000|2021-10-25 16:50:00|1241.2|1240|1242.5|1241.3|1242.7|1241.5|1241.2|1240|220
1635180900000|2021-10-25 16:55:00|1242.7|1241.5|1243.7|1242.5|1244.2|1243|1242.5|1241.3|825
1635181200000|2021-10-25 17:00:00|1243.5|1242.3|1243.7|1242.5|1244|1242.8|1243.5|1242.3|386
1635181500000|2021-10-25 17:05:00|1243.5|1242.3|1244.2|1243|1244.5|1243.3|1243.5|1242.3|368
1635181800000|2021-10-25 17:10:00|1244.3|1243.1|1245.1|1243.9|1245.2|1244|1244|1242.8|459
1635182100000|2021-10-25 17:15:00|1245.2|1244|1244.1|1242.9|1245.2|1244|1244|1242.8|281
1635182400000|2021-10-25 17:20:00|1244|1242.8|1244.7|1243.5|1244.8|1243.6|1244|1242.8|332
1635182700000|2021-10-25 17:25:00|1244.6|1243.4|1244.5|1243.3|1245|1243.8|1244.2|1243|639
1635183000000|2021-10-25 17:30:00|1244.7|1243.5|1243.7|1242.5|1244.7|1243.5|1243.7|1242.5|187
1635183300000|2021-10-25 17:35:00|1243.5|1242.3|1244.2|1243|1244.5|1243.3|1243.5|1242.3|277
1635183600000|2021-10-25 17:40:00|1244|1242.8|1244.2|1243|1244.5|1243.3|1243.7|1242.5|1210
1635183900000|2021-10-25 17:45:00|1244.3|1243.1|1245.5|1244.3|1245.7|1244.5|1244.2|1243|719
1635184200000|2021-10-25 17:50:00|1245.2|1244|1247.5|1246.3|1247.5|1246.3|1245.2|1244|762
1635184500000|2021-10-25 17:55:00|1247.2|1246|1248|1246.8|1248.2|1247|1247.2|1246|1692
1635184800000|2021-10-25 18:00:00|1247.7|1246.5|1247|1245.8|1248.7|1247.5|1246.7|1245.5|755
1635185100000|2021-10-25 18:05:00|1247.2|1246|1247.7|1246.5|1248|1246.8|1247|1245.8|470
1635185400000|2021-10-25 18:10:00|1248|1246.8|1247.5|1246.3|1248.2|1247|1246.7|1245.5|2154
1635185700000|2021-10-25 18:15:00|1247.2|1246|1246.3|1245.1|1247.7|1246.5|1246.2|1245|1561
1635206400000|2021-10-26 00:00:00|1246.7|1245.5|1245.7|1244.5|1247|1245.8|1245.7|1244.5|456
1635206700000|2021-10-26 00:05:00|1245.6|1244.4|1246.5|1245.3|1246.9|1245.7|1245.6|1244.4|104
1635207000000|2021-10-26 00:10:00|1246.6|1245.4|1246.9|1245.7|1247|1245.8|1246.5|1245.3|36
1635207300000|2021-10-26 00:15:00|1246.7|1245.5|1246.6|1245.4|1247|1245.8|1246.5|1245.3|43
1635207600000|2021-10-26 00:20:00|1246.5|1245.3|1246.7|1245.5|1246.7|1245.5|1246.5|1245.3|17
1635207900000|2021-10-26 00:25:00|1246.5|1245.3|1247|1245.8|1247.1|1245.9|1246.5|1245.3|72
1635208200000|2021-10-26 00:30:00|1247.1|1245.9|1247|1245.8|1247.1|1245.9|1247|1245.8|33
1635208500000|2021-10-26 00:35:00|1247.2|1246|1247.2|1246|1247.2|1246|1247.2|1246|38
1635208800000|2021-10-26 00:40:00|1247.5|1246.3|1247.7|1246.5|1247.7|1246.5|1247.5|1246.3|110
1635209100000|2021-10-26 00:45:00|1247.5|1246.3|1248.1|1246.9|1248.2|1247|1247.5|1246.3|29
1635209400000|2021-10-26 00:50:00|1248.2|1247|1248.7|1247.5|1248.7|1247.5|1248.2|1247|101
1635209700000|2021-10-26 00:55:00|1249|1247.8|1248.7|1247.5|1249|1247.8|1248.7|1247.5|104
1635210000000|2021-10-26 01:00:00|1248.9|1247.7|1248.1|1246.9|1249|1247.8|1248|1246.8|121
1635210300000|2021-10-26 01:05:00|1248|1246.8|1248.9|1247.7|1249|1247.8|1248|1246.8|51
1635210600000|2021-10-26 01:10:00|1248.7|1247.5|1248.5|1247.3|1248.9|1247.7|1248.5|1247.3|60
1635210900000|2021-10-26 01:15:00|1248.7|1247.5|1248.7|1247.5|1248.7|1247.5|1248.5|1247.3|111
1635211200000|2021-10-26 01:20:00|1248.5|1247.3|1248.1|1246.9|1248.5|1247.3|1248|1246.8|86
1635211500000|2021-10-26 01:25:00|1248.2|1247|1247.9|1246.7|1248.2|1247|1247.5|1246.3|31
1635211800000|2021-10-26 01:30:00|1247.7|1246.5|1247|1245.8|1247.9|1246.7|1247|1245.8|46
1635212100000|2021-10-26 01:35:00|1246.7|1245.5|1245.6|1244.4|1247|1245.8|1245|1243.8|127
1635212400000|2021-10-26 01:40:00|1245.5|1244.3|1244.7|1243.5|1246|1244.8|1244.5|1243.3|54
1635212700000|2021-10-26 01:45:00|1244.5|1243.3|1245.1|1243.9|1245.5|1244.3|1244.5|1243.3|44
1635213000000|2021-10-26 01:50:00|1245.2|1244|1245.5|1244.3|1245.6|1244.4|1245.1|1243.9|14
1635213300000|2021-10-26 01:55:00|1245.6|1244.4|1245.5|1244.3|1245.6|1244.4|1245.5|1244.3|8
1635213600000|2021-10-26 02:00:00|1245.6|1244.4|1245.2|1244|1245.6|1244.4|1245|1243.8|12
1635213900000|2021-10-26 02:05:00|1245.1|1243.9|1245.5|1244.3|1245.5|1244.3|1245|1243.8|14
1635214200000|2021-10-26 02:10:00|1245.7|1244.5|1246.5|1245.3|1246.5|1245.3|1245.7|1244.5|43
1635214500000|2021-10-26 02:15:00|1246.4|1245.2|1246|1244.8|1246.4|1245.2|1246|1244.8|44
1635214800000|2021-10-26 02:20:00|1246.5|1245.3|1246.1|1244.9|1246.5|1245.3|1246|1244.8|61
1635215100000|2021-10-26 02:25:00|1246.2|1245|1246.1|1244.9|1246.2|1245|1246|1244.8|161
1635215400000|2021-10-26 02:30:00|1246.2|1245|1247|1245.8|1247.1|1245.9|1246.2|1245|85
1635215700000|2021-10-26 02:35:00|1247.1|1245.9|1246|1244.8|1247.2|1246|1245.9|1244.7|41
1635216000000|2021-10-26 02:40:00|1245.9|1244.7|1245.6|1244.4|1246.2|1245|1245.6|1244.4|11
1635216300000|2021-10-26 02:45:00|1245.7|1244.5|1245.5|1244.3|1246.1|1244.9|1245.5|1244.3|30
1635216600000|2021-10-26 02:50:00|1245.7|1244.5|1246.5|1245.3|1246.5|1245.3|1245.6|1244.4|23
1635216900000|2021-10-26 02:55:00|1246.4|1245.2|1245.7|1244.5|1246.5|1245.3|1245.5|1244.3|10
1635217200000|2021-10-26 03:00:00|1245.6|1244.4|1245.9|1244.7|1246|1244.8|1245.5|1244.3|8
1635217500000|2021-10-26 03:05:00|1246|1244.8|1246.9|1245.7|1247|1245.8|1245.7|1244.5|37
1635217800000|2021-10-26 03:10:00|1247.2|1246|1247|1245.8|1247.4|1246.2|1246.9|1245.7|57
1635218100000|2021-10-26 03:15:00|1246.9|1245.7|1246|1244.8|1247|1245.8|1246|1244.8|19
1635218400000|2021-10-26 03:20:00|1246.1|1244.9|1246.5|1245.3|1246.8|1245.6|1246|1244.8|16
1635218700000|2021-10-26 03:25:00|1246.4|1245.2|1246.1|1244.9|1246.4|1245.2|1246|1244.8|36
1635219000000|2021-10-26 03:30:00|1246|1244.8|1246.4|1245.2|1246.4|1245.2|1245.8|1244.6|31
1635219300000|2021-10-26 03:35:00|1246.5|1245.3|1246.8|1245.6|1246.8|1245.6|1246.5|1245.3|8
1635219600000|2021-10-26 03:40:00|1246.9|1245.7|1247|1245.8|1247|1245.8|1246.8|1245.6|13
1635219900000|2021-10-26 03:45:00|1246.8|1245.6|1246.8|1245.6|1246.9|1245.7|1246.8|1245.6|7
1635220200000|2021-10-26 03:50:00|1246.9|1245.7|1246.8|1245.6|1247|1245.8|1246.8|1245.6|4
1635220500000|2021-10-26 03:55:00|1246.9|1245.7|1246.9|1245.7|1246.9|1245.7|1246.8|1245.6|2
1635220800000|2021-10-26 04:00:00|1246.8|1245.6|1246.6|1245.4|1246.9|1245.7|1246.5|1245.3|7
1635221100000|2021-10-26 04:05:00|||||||||1
1635221400000|2021-10-26 04:10:00|1246.8|1245.6|1246.9|1245.7|1247.3|1246.1|1246.5|1245.3|18
1635221700000|2021-10-26 04:15:00|1247|1245.8|1247|1245.8|1247|1245.8|1247|1245.8|6
1635222000000|2021-10-26 04:20:00|1246.9|1245.7|1247|1245.8|1247|1245.8|1246.9|1245.7|3
1635222300000|2021-10-26 04:25:00|1246.9|1245.7|1246.9|1245.7|1247|1245.8|1246.8|1245.6|1
1635222600000|2021-10-26 04:30:00|1246.8|1245.6|1247.6|1246.4|1247.9|1246.7|1246.8|1245.6|923
1635222900000|2021-10-26 04:35:00|1247.5|1246.3|1247.6|1246.4|1247.6|1246.4|1247.5|1246.3|1
1635223200000|2021-10-26 04:40:00|1247.5|1246.3|1247.6|1246.4|1247.6|1246.4|1247.3|1246.1|13
1635223500000|2021-10-26 04:45:00|1247.8|1246.6|1247.6|1246.4|1247.8|1246.6|1247.5|1246.3|18
1635223800000|2021-10-26 04:50:00|1247.5|1246.3|1247.8|1246.6|1247.8|1246.6|1247.5|1246.3|6
1635224100000|2021-10-26 04:55:00|1247.6|1246.4|1247.8|1246.6|1247.9|1246.7|1247.6|1246.4|5
1635224400000|2021-10-26 05:00:00|1247.4|1246.2|1247.3|1246.1|1247.4|1246.2|1247.3|1246.1|5
1635224700000|2021-10-26 05:05:00|1247.4|1246.2|1247.5|1246.3|1247.5|1246.3|1247|1245.8|29
1635225000000|2021-10-26 05:10:00|1247.6|1246.4|1247.5|1246.3|1247.6|1246.4|1247.5|1246.3|5
1635225300000|2021-10-26 05:15:00|1247.4|1246.2|1247.1|1245.9|1247.5|1246.3|1247|1245.8|21
1635225600000|2021-10-26 05:20:00|1247.3|1246.1|1247.3|1246.1|1247.5|1246.3|1247.3|1246.1|2
1635225900000|2021-10-26 05:25:00|1247.4|1246.2|1247.3|1246.1|1247.5|1246.3|1247.3|1246.1|17
1635226200000|2021-10-26 05:30:00|1247|1245.8|1245.8|1244.6|1247|1245.8|1245.8|1244.6|79
1635226500000|2021-10-26 05:35:00|1245.5|1244.3|1245.8|1244.6|1245.9|1244.7|1245.5|1244.3|22
1635226800000|2021-10-26 05:40:00|1245.6|1244.4|1245.5|1244.3|1245.9|1244.7|1245.4|1244.2|23
1635227100000|2021-10-26 05:45:00|1245.4|1244.2|1246.4|1245.2|1246.4|1245.2|1245.4|1244.2|18
1635227400000|2021-10-26 05:50:00|1246.3|1245.1|1245.8|1244.6|1246.4|1245.2|1245.3|1244.1|27
1635227700000|2021-10-26 05:55:00|1246|1244.8|1245.6|1244.4|1246.5|1245.3|1245.5|1244.3|26
1635228000000|2021-10-26 06:00:00|1245.5|1244.3|1246.1|1244.9|1246.3|1245.1|1245.4|1244.2|45
1635228300000|2021-10-26 06:05:00|1246.4|1245.2|1246|1244.8|1246.4|1245.2|1245.6|1244.4|17
1635228600000|2021-10-26 06:10:00|1245.9|1244.7|1246.4|1245.2|1246.5|1245.3|1245.9|1244.7|23
1635228900000|2021-10-26 06:15:00|1246.3|1245.1|1246.4|1245.2|1246.9|1245.7|1246.3|1245.1|16
1635229200000|2021-10-26 06:20:00|1246.5|1245.3|1247|1245.8|1247.3|1246.1|1246.5|1245.3|43
1635229500000|2021-10-26 06:25:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|32
1635229800000|2021-10-26 06:30:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.5|1245.3|10
1635230100000|2021-10-26 06:35:00|1247|1245.8|1246.9|1245.7|1247.5|1246.3|1246.9|1245.7|94
1635230400000|2021-10-26 06:40:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|34
1635230700000|2021-10-26 06:45:00|1246.5|1245.3|1246.9|1245.7|1247.3|1246.1|1246.4|1245.2|54
1635231000000|2021-10-26 06:50:00|1247|1245.8|1247.1|1245.9|1247.4|1246.2|1246.8|1245.6|58
1635231300000|2021-10-26 06:55:00|1247|1245.8|1247|1245.8|1247.1|1245.9|1247|1245.8|12
1635231600000|2021-10-26 07:00:00|1246.9|1245.7|1246.9|1245.7|1247.4|1246.2|1246.6|1245.4|77
1635231900000|2021-10-26 07:05:00|1246.8|1245.6|1246.9|1245.7|1247|1245.8|1245.9|1244.7|76
1635232200000|2021-10-26 07:10:00|1246.8|1245.6|1247.3|1246.1|1247.4|1246.2|1246.8|1245.6|16
1635232500000|2021-10-26 07:15:00|1247.4|1246.2|1247.2|1246|1247.5|1246.3|1247|1245.8|13
1635232800000|2021-10-26 07:20:00|1247.3|1246.1|1247.3|1246.1|1247.5|1246.3|1246.9|1245.7|14
1635233100000|2021-10-26 07:25:00|1247|1245.8|1247|1245.8|1247.4|1246.2|1246.8|1245.6|63
1635233400000|2021-10-26 07:30:00|1246.9|1245.7|1246.7|1245.5|1247|1245.8|1246.5|1245.3|26
1635233700000|2021-10-26 07:35:00|1246.8|1245.6|1247|1245.8|1247|1245.8|1246.5|1245.3|75
1635234000000|2021-10-26 07:40:00|1247.3|1246.1|1247.5|1246.3|1247.8|1246.6|1247|1245.8|26
1635234300000|2021-10-26 07:45:00|1247.4|1246.2|1247.8|1246.6|1247.8|1246.6|1247.2|1246|18
1635234600000|2021-10-26 07:50:00|1247.5|1246.3|1247.7|1246.5|1247.8|1246.6|1247.5|1246.3|10
1635234900000|2021-10-26 07:55:00|1247.9|1246.7|1248.3|1247.1|1248.5|1247.3|1247.9|1246.7|38
1635235200000|2021-10-26 08:00:00|1248.2|1247|1248.3|1247.1|1248.5|1247.3|1248|1246.8|43
1635235500000|2021-10-26 08:05:00|1248.4|1247.2|1247.9|1246.7|1248.5|1247.3|1247.8|1246.6|26
1635235800000|2021-10-26 08:10:00|1247.8|1246.6|1247.7|1246.5|1248|1246.8|1247.5|1246.3|18
1635236100000|2021-10-26 08:15:00|1247.5|1246.3|1248|1246.8|1248.2|1247|1247.5|1246.3|28
1635236400000|2021-10-26 08:20:00|1248.3|1247.1|1247.8|1246.6|1248.4|1247.2|1247.8|1246.6|26
1635236700000|2021-10-26 08:25:00|1247.7|1246.5|1247.5|1246.3|1247.7|1246.5|1247.4|1246.2|15
1635237000000|2021-10-26 08:30:00|1247.4|1246.2|1246.9|1245.7|1247.5|1246.3|1246.9|1245.7|18
1635237300000|2021-10-26 08:35:00|1246.8|1245.6|1247|1245.8|1247.3|1246.1|1246.5|1245.3|126
1635237600000|2021-10-26 08:40:00|1246.8|1245.6|1246.8|1245.6|1246.8|1245.6|1245.9|1244.7|59
1635237900000|2021-10-26 08:45:00|1246.5|1245.3|1246.9|1245.7|1246.9|1245.7|1246.5|1245.3|64
1635238200000|2021-10-26 08:50:00|1246.8|1245.6|1246.7|1245.5|1246.9|1245.7|1246.3|1245.1|103
1635238500000|2021-10-26 08:55:00|1246.5|1245.3|1246.4|1245.2|1246.5|1245.3|1246.3|1245.1|85
1635238800000|2021-10-26 09:00:00|1246.3|1245.1|1246.9|1245.7|1247|1245.8|1246.3|1245.1|56
1635239100000|2021-10-26 09:05:00|1246.8|1245.6|1246.4|1245.2|1246.9|1245.7|1246.3|1245.1|21
1635239400000|2021-10-26 09:10:00|1246.5|1245.3|1245|1243.8|1246.8|1245.6|1244.8|1243.6|61
1635239700000|2021-10-26 09:15:00|1245.3|1244.1|1245.5|1244.3|1245.5|1244.3|1244.9|1243.7|197
1635240000000|2021-10-26 09:20:00|1245.7|1244.5|1246.4|1245.2|1246.7|1245.5|1245.5|1244.3|168
1635240300000|2021-10-26 09:25:00|1246.3|1245.1|1246.9|1245.7|1247.2|1246|1246.3|1245.1|14
1635240600000|2021-10-26 09:30:00|1246.8|1245.6|1246.5|1245.3|1247.2|1246|1246.5|1245.3|27
1635240900000|2021-10-26 09:35:00|1246.3|1245.1|1245.8|1244.6|1246.5|1245.3|1245.5|1244.3|35
1635241200000|2021-10-26 09:40:00|1245.7|1244.5|1246|1244.8|1246.2|1245|1245.5|1244.3|87
1635241500000|2021-10-26 09:45:00|1246.2|1245|1245.7|1244.5|1246.2|1245|1245.5|1244.3|31
1635241800000|2021-10-26 09:50:00|1245.5|1244.3|1245.7|1244.5|1246.3|1245.1|1245.5|1244.3|61
1635242100000|2021-10-26 09:55:00|1245.8|1244.6|1245.7|1244.5|1245.9|1244.7|1245.5|1244.3|12
1635242400000|2021-10-26 10:00:00|1245.8|1244.6|1245.4|1244.2|1246|1244.8|1245.4|1244.2|17
1635242700000|2021-10-26 10:05:00|1245.3|1244.1|1245.5|1244.3|1245.8|1244.6|1245.3|1244.1|18
1635243000000|2021-10-26 10:10:00|1245.7|1244.5|1246|1244.8|1246|1244.8|1245.5|1244.3|25
1635243300000|2021-10-26 10:15:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.8|1244.6|31
1635243600000|2021-10-26 10:20:00|1245.9|1244.7|1245.9|1244.7|1246|1244.8|1245.3|1244.1|62
1635243900000|2021-10-26 10:25:00|1245.8|1244.6|1245.8|1244.6|1246.3|1245.1|1245.8|1244.6|11
1635244200000|2021-10-26 10:30:00|1245.9|1244.7|1245|1243.8|1245.9|1244.7|1245|1243.8|134
1635244500000|2021-10-26 10:35:00|1244.9|1243.7|1245|1243.8|1245.3|1244.1|1244.5|1243.3|62
1635244800000|2021-10-26 10:40:00|1245.3|1244.1|1245.8|1244.6|1246|1244.8|1245|1243.8|135
1635245100000|2021-10-26 10:45:00|1245.9|1244.7|1246.2|1245|1246.2|1245|1245.8|1244.6|132
1635245400000|2021-10-26 10:50:00|1246.3|1245.1|1245.3|1244.1|1246.3|1245.1|1245.3|1244.1|59
1635245700000|2021-10-26 10:55:00|1245.5|1244.3|1245.4|1244.2|1245.8|1244.6|1245.4|1244.2|56
1635246000000|2021-10-26 11:00:00|1245.5|1244.3|1245.9|1244.7|1246|1244.8|1245.3|1244.1|29
1635246300000|2021-10-26 11:05:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246|1244.8|3
1635246600000|2021-10-26 11:10:00|1246.1|1244.9|1246|1244.8|1246.2|1245|1245.8|1244.6|14
1635246900000|2021-10-26 11:15:00|1245.9|1244.7|1245.6|1244.4|1246.1|1244.9|1245.6|1244.4|7
1635247200000|2021-10-26 11:20:00|1245.8|1244.6|1245.3|1244.1|1245.8|1244.6|1244.7|1243.5|42
1635247500000|2021-10-26 11:25:00|1245.4|1244.2|1245.7|1244.5|1245.8|1244.6|1245.4|1244.2|55
1635247800000|2021-10-26 11:30:00|1245.6|1244.4|1245.2|1244|1245.8|1244.6|1245.1|1243.9|66
1635248100000|2021-10-26 11:35:00|1245.1|1243.9|1244.2|1243|1245.3|1244.1|1244.2|1243|151
1635248400000|2021-10-26 11:40:00|1244.1|1242.9|1243.4|1242.2|1244.3|1243.1|1243.1|1241.9|204
1635248700000|2021-10-26 11:45:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1243.1|1241.9|138
1635249000000|2021-10-26 11:50:00|1243.3|1242.1|1244.7|1243.5|1244.8|1243.6|1243.3|1242.1|148
1635249300000|2021-10-26 11:55:00|1244.6|1243.4|1244.3|1243.1|1244.6|1243.4|1244.1|1242.9|453
1635249600000|2021-10-26 12:00:00|1244.2|1243|1244.1|1242.9|1244.3|1243.1|1244.1|1242.9|79
1635249900000|2021-10-26 12:05:00|1244.2|1243|1244.6|1243.4|1244.8|1243.6|1244.2|1243|138
1635250200000|2021-10-26 12:10:00|1244.3|1243.1|1244.9|1243.7|1245.3|1244.1|1244.2|1243|137
1635250500000|2021-10-26 12:15:00|1244.8|1243.6|1244.8|1243.6|1244.8|1243.6|1244.4|1243.2|31
1635250800000|2021-10-26 12:20:00|1245.1|1243.9|1246.9|1245.7|1247.1|1245.9|1244.9|1243.7|538
1635251100000|2021-10-26 12:25:00|1246.8|1245.6|1245.8|1244.6|1246.8|1245.6|1245.4|1244.2|119
1635251400000|2021-10-26 12:30:00|1246.1|1244.9|1246.8|1245.6|1247.1|1245.9|1246.1|1244.9|96
1635251700000|2021-10-26 12:35:00|1246.7|1245.5|1245.3|1244.1|1246.8|1245.6|1245.1|1243.9|182
1635252000000|2021-10-26 12:40:00|1245.2|1244|1245.4|1244.2|1245.7|1244.5|1244.6|1243.4|158
1635255000000|2021-10-26 13:30:00|1245.1|1243.9|1240.6|1239.4|1245.8|1244.6|1240.3|1239.1|2311
1635255300000|2021-10-26 13:35:00|1240.3|1239.1|1243.6|1242.4|1243.8|1242.6|1240.3|1239.1|1002
1635255600000|2021-10-26 13:40:00|1243.7|1242.5|1241.1|1239.9|1244.1|1242.9|1240.8|1239.6|901
1635255900000|2021-10-26 13:45:00|1241.2|1240|1241.3|1240.1|1242.3|1241.1|1240.8|1239.6|1340
1635256200000|2021-10-26 13:50:00|1241.2|1240|1240.8|1239.6|1242.3|1241.1|1240.8|1239.6|2620
1635256500000|2021-10-26 13:55:00|1241.1|1239.9|1242.6|1241.4|1242.9|1241.7|1240.8|1239.6|528
1635256800000|2021-10-26 14:00:00|1242.8|1241.6|1243.3|1242.1|1243.8|1242.6|1242.3|1241.1|776
1635257100000|2021-10-26 14:05:00|1243.1|1241.9|1243.9|1242.7|1244.1|1242.9|1242.6|1241.4|477
1635257400000|2021-10-26 14:10:00|1243.8|1242.6|1246.3|1245.1|1247.3|1246.1|1243.8|1242.6|1234
1635257700000|2021-10-26 14:15:00|1246.1|1244.9|1245.1|1243.9|1246.3|1245.1|1244.6|1243.4|704
1635258000000|2021-10-26 14:20:00|1245.2|1244|1246.8|1245.6|1247.3|1246.1|1244.8|1243.6|730
1635258300000|2021-10-26 14:25:00|1246.6|1245.4|1247.3|1246.1|1247.3|1246.1|1245.6|1244.4|677
1635258600000|2021-10-26 14:30:00|1247.1|1245.9|1248.3|1247.1|1248.3|1247.1|1246.7|1245.5|780
1635258900000|2021-10-26 14:35:00|1248.1|1246.9|1246.6|1245.4|1248.3|1247.1|1246.3|1245.1|1603
1635259200000|2021-10-26 14:40:00|1246.7|1245.5|1246.2|1245|1247.1|1245.9|1246.1|1244.9|1501
1635259500000|2021-10-26 14:45:00|1246.3|1245.1|1246.8|1245.6|1246.8|1245.6|1246.1|1244.9|598
1635259800000|2021-10-26 14:50:00|1246.7|1245.5|1246.3|1245.1|1247.3|1246.1|1246.3|1245.1|474
1635260100000|2021-10-26 14:55:00|1245.8|1244.6|1246.3|1245.1|1246.6|1245.4|1245.3|1244.1|473
1635260400000|2021-10-26 15:00:00|1246.1|1244.9|1244.6|1243.4|1246.3|1245.1|1244.3|1243.1|511
1635260700000|2021-10-26 15:05:00|1244.7|1243.5|1244.8|1243.6|1245.1|1243.9|1244.3|1243.1|1644
1635261000000|2021-10-26 15:10:00|1245.1|1243.9|1245.1|1243.9|1245.6|1244.4|1244.6|1243.4|646
1635261300000|2021-10-26 15:15:00|1245.2|1244|1246.1|1244.9|1246.1|1244.9|1245.1|1243.9|647
1635261600000|2021-10-26 15:20:00|1246.3|1245.1|1247.3|1246.1|1247.7|1246.5|1246.1|1244.9|516
1635261900000|2021-10-26 15:25:00|1247.6|1246.4|1248.1|1246.9|1248.3|1247.1|1247.3|1246.1|678
1635262200000|2021-10-26 15:30:00|1248.2|1247|1248.6|1247.4|1249.1|1247.9|1247.8|1246.6|420
1635262500000|2021-10-26 15:35:00|1248.5|1247.3|1247.3|1246.1|1248.6|1247.4|1246.6|1245.4|688
1635262800000|2021-10-26 15:40:00|1247.5|1246.3|1246.8|1245.6|1247.8|1246.6|1246.6|1245.4|501
1635263100000|2021-10-26 15:45:00|1247.1|1245.9|1248.3|1247.1|1248.3|1247.1|1246.8|1245.6|410
1635263400000|2021-10-26 15:50:00|1248.5|1247.3|1252.1|1250.9|1252.8|1251.6|1248.5|1247.3|975
1635263700000|2021-10-26 15:55:00|1252.3|1251.1|1253.3|1252.1|1253.8|1252.6|1251.8|1250.6|642
1635264000000|2021-10-26 16:00:00|1253.6|1252.4|1252.3|1251.1|1253.6|1252.4|1252.3|1251.1|457
1635264300000|2021-10-26 16:05:00|1252.6|1251.4|1254.6|1253.4|1254.6|1253.4|1252.6|1251.4|558
1635264600000|2021-10-26 16:10:00|1255.1|1253.9|1254.8|1253.6|1255.6|1254.4|1253.3|1252.1|833
1635264900000|2021-10-26 16:15:00|1255.1|1253.9|1255.6|1254.4|1256.3|1255.1|1254.6|1253.4|622
1635265200000|2021-10-26 16:20:00|1255.8|1254.6|1252.8|1251.6|1256.1|1254.9|1252.8|1251.6|501
1635265500000|2021-10-26 16:25:00|1253|1251.8|1253.6|1252.4|1253.6|1252.4|1252.8|1251.6|256
1635265800000|2021-10-26 16:30:00|1253.8|1252.6|1254.8|1253.6|1255.2|1254|1253.3|1252.1|548
1635266100000|2021-10-26 16:35:00|1255|1253.8|1253.8|1252.6|1255.3|1254.1|1253.8|1252.6|652
1635266400000|2021-10-26 16:40:00|1254.1|1252.9|1252.3|1251.1|1254.1|1252.9|1252.3|1251.1|444
1635266700000|2021-10-26 16:45:00|1252.6|1251.4|1251.3|1250.1|1252.6|1251.4|1251.3|1250.1|359
1635267000000|2021-10-26 16:50:00|1251.6|1250.4|1250.8|1249.6|1251.6|1250.4|1250.3|1249.1|633
1635267300000|2021-10-26 16:55:00|1251|1249.8|1251.1|1249.9|1251.3|1250.1|1250.8|1249.6|240
1635267600000|2021-10-26 17:00:00|1251|1249.8|1249.6|1248.4|1251.1|1249.9|1249.3|1248.1|278
1635267900000|2021-10-26 17:05:00|1249.8|1248.6|1248.6|1247.4|1250.3|1249.1|1248.1|1246.9|493
1635268200000|2021-10-26 17:10:00|1248.8|1247.6|1248.6|1247.4|1249.1|1247.9|1248.3|1247.1|472
1635268500000|2021-10-26 17:15:00|1248.3|1247.1|1249.6|1248.4|1249.7|1248.5|1248.3|1247.1|243
1635268800000|2021-10-26 17:20:00|1249.8|1248.6|1247.8|1246.6|1250.1|1248.9|1247.6|1246.4|394
1635269100000|2021-10-26 17:25:00|1247.7|1246.5|1248.1|1246.9|1248.3|1247.1|1247.3|1246.1|269
1635269400000|2021-10-26 17:30:00|1247.8|1246.6|1248.3|1247.1|1248.6|1247.4|1247.8|1246.6|671
1635269700000|2021-10-26 17:35:00|1248.6|1247.4|1248.6|1247.4|1248.8|1247.6|1248.3|1247.1|443
1635270000000|2021-10-26 17:40:00|1248.3|1247.1|1248.8|1247.6|1249.1|1247.9|1248.1|1246.9|529
1635270300000|2021-10-26 17:45:00|1249.1|1247.9|1248.3|1247.1|1249.1|1247.9|1248.3|1247.1|793
1635270600000|2021-10-26 17:50:00|1248.5|1247.3|1247.8|1246.6|1248.8|1247.6|1247.3|1246.1|721
1635270900000|2021-10-26 17:55:00|1247.7|1246.5|1248.1|1246.9|1248.3|1247.1|1247.1|1245.9|1314
1635271200000|2021-10-26 18:00:00|1248.2|1247|1248.8|1247.6|1249.6|1248.4|1248.2|1247|859
1635271500000|2021-10-26 18:05:00|1248.6|1247.4|1249.3|1248.1|1249.6|1248.4|1248.6|1247.4|965
1635271800000|2021-10-26 18:10:00|1249.1|1247.9|1247.6|1246.4|1250.3|1249.1|1247.3|1246.1|2029
1635272100000|2021-10-26 18:15:00|1247.8|1246.6|1247.3|1246.1|1248.1|1246.9|1247.1|1245.9|1853
1635292800000|2021-10-27 00:00:00|1246.6|1245.4|1246.8|1245.6|1247.1|1245.9|1245.6|1244.4|374
1635293100000|2021-10-27 00:05:00|1246.6|1245.4|1246|1244.8|1246.6|1245.4|1245.9|1244.7|54
1635293400000|2021-10-27 00:10:00|1246.1|1244.9|1246.4|1245.2|1246.6|1245.4|1245.9|1244.7|96
1635293700000|2021-10-27 00:15:00|1246.1|1244.9|1246.1|1244.9|1246.3|1245.1|1245.9|1244.7|36
1635294000000|2021-10-27 00:20:00|1246.4|1245.2|1245.9|1244.7|1246.4|1245.2|1245.9|1244.7|33
1635294300000|2021-10-27 00:25:00|1245.8|1244.6|1245.6|1244.4|1245.8|1244.6|1245.6|1244.4|40
1635294600000|2021-10-27 00:30:00|1245.9|1244.7|1246|1244.8|1246.1|1244.9|1245.9|1244.7|29
1635294900000|2021-10-27 00:35:00|1246.1|1244.9|1245.8|1244.6|1246.1|1244.9|1245.6|1244.4|18
1635295200000|2021-10-27 00:40:00|1245.6|1244.4|1245.9|1244.7|1245.9|1244.7|1245.6|1244.4|18
1635295500000|2021-10-27 00:45:00|1245.8|1244.6|1245.9|1244.7|1246.1|1244.9|1245.6|1244.4|16
1635295800000|2021-10-27 00:50:00|1246|1244.8|1246|1244.8|1246.1|1244.9|1245.9|1244.7|19
1635296100000|2021-10-27 00:55:00|1245.9|1244.7|1245.9|1244.7|1246.1|1244.9|1245.8|1244.6|19
1635296400000|2021-10-27 01:00:00|1245.8|1244.6|1244.6|1243.4|1245.9|1244.7|1243.9|1242.7|265
1635296700000|2021-10-27 01:05:00|1244.8|1243.6|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|48
1635297000000|2021-10-27 01:10:00|1244.8|1243.6|1245.5|1244.3|1245.5|1244.3|1244.6|1243.4|34
1635297300000|2021-10-27 01:15:00|1245.9|1244.7|1246.4|1245.2|1246.6|1245.4|1245.6|1244.4|80
1635297600000|2021-10-27 01:20:00|1246.5|1245.3|1246.4|1245.2|1246.6|1245.4|1246.4|1245.2|12
1635297900000|2021-10-27 01:25:00|1246.6|1245.4|1246|1244.8|1246.6|1245.4|1245.9|1244.7|66
1635298200000|2021-10-27 01:30:00|1246.1|1244.9|1245.9|1244.7|1246.3|1245.1|1245.9|1244.7|75
1635298500000|2021-10-27 01:35:00|1246|1244.8|1246.6|1245.4|1246.6|1245.4|1245.9|1244.7|180
1635298800000|2021-10-27 01:40:00|1246.5|1245.3|1245.9|1244.7|1246.6|1245.4|1245.6|1244.4|41
1635299100000|2021-10-27 01:45:00|1246|1244.8|1244.6|1243.4|1246.4|1245.2|1244.5|1243.3|457
1635299400000|2021-10-27 01:50:00|1244.5|1243.3|1243.6|1242.4|1244.6|1243.4|1243.6|1242.4|78
1635299700000|2021-10-27 01:55:00|1243.8|1242.6|1244|1242.8|1244|1242.8|1243.1|1241.9|78
1635300000000|2021-10-27 02:00:00|1244.1|1242.9|1244|1242.8|1244.3|1243.1|1243.6|1242.4|20
1635300300000|2021-10-27 02:05:00|1244.1|1242.9|1243.6|1242.4|1244.3|1243.1|1243.5|1242.3|37
1635300600000|2021-10-27 02:10:00|1243.4|1242.2|1244.1|1242.9|1244.1|1242.9|1243.3|1242.1|555
1635300900000|2021-10-27 02:15:00|1244|1242.8|1243.6|1242.4|1244|1242.8|1243.6|1242.4|2
1635301200000|2021-10-27 02:20:00|1243.5|1242.3|1243.6|1242.4|1243.6|1242.4|1243.4|1242.2|27
1635301500000|2021-10-27 02:25:00|1243.5|1242.3|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|6
1635301800000|2021-10-27 02:30:00|1243.6|1242.4|1243.5|1242.3|1244|1242.8|1243.4|1242.2|22
1635302100000|2021-10-27 02:35:00|1243.4|1242.2|1245|1243.8|1245.3|1244.1|1243.4|1242.2|54
1635302400000|2021-10-27 02:40:00|1244.9|1243.7|1244.9|1243.7|1245.4|1244.2|1244.9|1243.7|33
1635302700000|2021-10-27 02:45:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.2|1243|15
1635303000000|2021-10-27 02:50:00|1244.4|1243.2|1244.4|1243.2|1244.7|1243.5|1244|1242.8|8
1635303300000|2021-10-27 02:55:00|1244.3|1243.1|1244.8|1243.6|1245|1243.8|1244.2|1243|26
1635303600000|2021-10-27 03:00:00|1245|1243.8|1246|1244.8|1246|1244.8|1244.7|1243.5|57
1635303900000|2021-10-27 03:05:00|1246.2|1245|1246|1244.8|1246.5|1245.3|1245.7|1244.5|29
1635304200000|2021-10-27 03:10:00|1246.4|1245.2|1247.2|1246|1247.2|1246|1246.2|1245|96
1635304500000|2021-10-27 03:15:00|1247|1245.8|1247.2|1246|1247.4|1246.2|1246.7|1245.5|51
1635304800000|2021-10-27 03:20:00|1247.4|1246.2|1247.4|1246.2|1247.9|1246.7|1247.2|1246|69
1635305100000|2021-10-27 03:25:00|1247.7|1246.5|1247.7|1246.5|1247.7|1246.5|1247.4|1246.2|37
1635305400000|2021-10-27 03:30:00|1247.4|1246.2|1247.4|1246.2|1247.4|1246.2|1247.2|1246|13
1635305700000|2021-10-27 03:35:00|1247.3|1246.1|1247.2|1246|1247.3|1246.1|1247.2|1246|4
1635306000000|2021-10-27 03:40:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1247.2|1246|14
1635306300000|2021-10-27 03:45:00|1247.2|1246|1247.2|1246|1247.3|1246.1|1247.2|1246|5
1635306600000|2021-10-27 03:50:00|||||||||2
1635306900000|2021-10-27 03:55:00|||||||||12
1635307200000|2021-10-27 04:00:00|1247.4|1246.2|1247.4|1246.2|1247.7|1246.5|1247.4|1246.2|40
1635307500000|2021-10-27 04:05:00|||||||||1
1635307800000|2021-10-27 04:10:00|||||||||2
1635308100000|2021-10-27 04:15:00|1247.3|1246.1|1247.4|1246.2|1247.4|1246.2|1247.3|1246.1|9
1635308400000|2021-10-27 04:20:00|1247.3|1246.1|1247.3|1246.1|1247.4|1246.2|1247.2|1246|2
1635308700000|2021-10-27 04:25:00|1247.4|1246.2|1247.3|1246.1|1247.4|1246.2|1247.3|1246.1|3
1635309000000|2021-10-27 04:30:00|1247.2|1246|1247.3|1246.1|1247.3|1246.1|1247.2|1246|0
1635309300000|2021-10-27 04:35:00|1247.2|1246|1247.2|1246|1247.3|1246.1|1247.2|1246|5
1635309600000|2021-10-27 04:40:00|||||||||2
1635310200000|2021-10-27 04:50:00|1247.4|1246.2|1247.5|1246.3|1247.7|1246.5|1247.3|1246.1|38
1635310500000|2021-10-27 04:55:00|1247.4|1246.2|1247.5|1246.3|1247.5|1246.3|1247.4|1246.2|2
1635310800000|2021-10-27 05:00:00|1247.4|1246.2|1247.5|1246.3|1247.7|1246.5|1247.4|1246.2|7
1635311100000|2021-10-27 05:05:00|1247.4|1246.2|1247.4|1246.2|1247.5|1246.3|1247.4|1246.2|1
1635311400000|2021-10-27 05:10:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|5
1635311700000|2021-10-27 05:15:00|1247.2|1246|1247.2|1246|1247.2|1246|1247.2|1246|6
1635312000000|2021-10-27 05:20:00|1247.3|1246.1|1247.2|1246|1247.4|1246.2|1247.2|1246|6
1635312300000|2021-10-27 05:25:00|1247.3|1246.1|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|28
1635312600000|2021-10-27 05:30:00|1246.8|1245.6|1247.4|1246.2|1247.4|1246.2|1246.7|1245.5|51
1635312900000|2021-10-27 05:35:00|1247.3|1246.1|1247.2|1246|1247.7|1246.5|1247.2|1246|24
1635313200000|2021-10-27 05:40:00|1247.3|1246.1|1247.2|1246|1247.3|1246.1|1247.2|1246|14
1635313500000|2021-10-27 05:45:00|1247.4|1246.2|1247.7|1246.5|1247.7|1246.5|1247.2|1246|36
1635313800000|2021-10-27 05:50:00|1247.4|1246.2|1247.7|1246.5|1247.9|1246.7|1247.4|1246.2|66
1635314100000|2021-10-27 05:55:00|1247.8|1246.6|1248.9|1247.7|1248.9|1247.7|1247.7|1246.5|59
1635314400000|2021-10-27 06:00:00|1248.8|1247.6|1249.3|1248.1|1249.4|1248.2|1248.7|1247.5|140
1635314700000|2021-10-27 06:05:00|1249.2|1248|1248.5|1247.3|1249.4|1248.2|1248.4|1247.2|86
1635315000000|2021-10-27 06:10:00|1248.4|1247.2|1247.4|1246.2|1248.7|1247.5|1247.4|1246.2|32
1635315300000|2021-10-27 06:15:00|1247.3|1246.1|1247.4|1246.2|1247.4|1246.2|1246.9|1245.7|136
1635315600000|2021-10-27 06:20:00|1247.2|1246|1246.9|1245.7|1247.3|1246.1|1246.4|1245.2|102
1635315900000|2021-10-27 06:25:00|1247.1|1245.9|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|22
1635316200000|2021-10-27 06:30:00|1247|1245.8|1247.2|1246|1247.2|1246|1246.9|1245.7|45
1635316500000|2021-10-27 06:35:00|1247.4|1246.2|1246.7|1245.5|1247.4|1246.2|1246.5|1245.3|68
1635316800000|2021-10-27 06:40:00|1246.6|1245.4|1246.3|1245.1|1246.7|1245.5|1245.6|1244.4|54
1635317100000|2021-10-27 06:45:00|1246.2|1245|1245.2|1244|1246.2|1245|1245.2|1244|58
1635317400000|2021-10-27 06:50:00|1245.4|1244.2|1244.9|1243.7|1245.5|1244.3|1244.8|1243.6|51
1635317700000|2021-10-27 06:55:00|1244.8|1243.6|1244.4|1243.2|1245.4|1244.2|1244.4|1243.2|61
1635318000000|2021-10-27 07:00:00|1244.3|1243.1|1245.7|1244.5|1245.7|1244.5|1243.9|1242.7|109
1635318300000|2021-10-27 07:05:00|1245.9|1244.7|1245.4|1244.2|1246.1|1244.9|1245.4|1244.2|140
1635318600000|2021-10-27 07:10:00|1245.7|1244.5|1245.2|1244|1245.8|1244.6|1245.2|1244|257
1635318900000|2021-10-27 07:15:00|1245.3|1244.1|1244.1|1242.9|1245.4|1244.2|1243.7|1242.5|68
1635319200000|2021-10-27 07:20:00|1243.9|1242.7|1243.2|1242|1244.2|1243|1243.2|1242|29
1635319500000|2021-10-27 07:25:00|1243.4|1242.2|1241.7|1240.5|1243.4|1242.2|1241.4|1240.2|209
1635319800000|2021-10-27 07:30:00|1241.6|1240.4|1241.4|1240.2|1242.2|1241|1240.9|1239.7|121
1635320100000|2021-10-27 07:35:00|1241.3|1240.1|1241.9|1240.7|1241.9|1240.7|1241.3|1240.1|16
1635320400000|2021-10-27 07:40:00|1241.7|1240.5|1241.7|1240.5|1241.8|1240.6|1241.3|1240.1|21
1635320700000|2021-10-27 07:45:00|1241.6|1240.4|1241.6|1240.4|1241.7|1240.5|1241.4|1240.2|7
1635321000000|2021-10-27 07:50:00|1241.4|1240.2|1240.9|1239.7|1241.7|1240.5|1240.9|1239.7|58
1635321300000|2021-10-27 07:55:00|1240.3|1239.1|1240.4|1239.2|1240.4|1239.2|1240.2|1239|199
1635321600000|2021-10-27 08:00:00|1240.6|1239.4|1240.2|1239|1240.7|1239.5|1240.2|1239|48
1635321900000|2021-10-27 08:05:00|1239.4|1238.2|1239.2|1238|1239.4|1238.2|1238.4|1237.2|200
1635322200000|2021-10-27 08:10:00|1239.4|1238.2|1239.4|1238.2|1239.9|1238.7|1239.1|1237.9|108
1635322500000|2021-10-27 08:15:00|1239.7|1238.5|1239.7|1238.5|1240.2|1239|1239.3|1238.1|60
1635322800000|2021-10-27 08:20:00|1239.6|1238.4|1239.7|1238.5|1240.2|1239|1239.6|1238.4|69
1635323100000|2021-10-27 08:25:00|1239.9|1238.7|1239.4|1238.2|1239.9|1238.7|1239.2|1238|71
1635323400000|2021-10-27 08:30:00|1239.2|1238|1239.1|1237.9|1239.2|1238|1238.6|1237.4|1015
1635323700000|2021-10-27 08:35:00|1238.9|1237.7|1239.9|1238.7|1240.1|1238.9|1238.7|1237.5|102
1635324000000|2021-10-27 08:40:00|1239.8|1238.6|1240.2|1239|1240.4|1239.2|1239.8|1238.6|74
1635324300000|2021-10-27 08:45:00|1239.9|1238.7|1240.2|1239|1240.4|1239.2|1239.9|1238.7|72
1635324600000|2021-10-27 08:50:00|1240.1|1238.9|1240.1|1238.9|1240.2|1239|1239.9|1238.7|77
1635324900000|2021-10-27 08:55:00|1240.2|1239|1239.9|1238.7|1240.3|1239.1|1239.7|1238.5|69
1635325200000|2021-10-27 09:00:00|1239.8|1238.6|1238.9|1237.7|1239.9|1238.7|1238.7|1237.5|116
1635325500000|2021-10-27 09:05:00|1239.1|1237.9|1239.2|1238|1239.2|1238|1238.7|1237.5|79
1635325800000|2021-10-27 09:10:00|1239.1|1237.9|1238.9|1237.7|1239.4|1238.2|1238.8|1237.6|98
1635326100000|2021-10-27 09:15:00|1238.8|1237.6|1238.7|1237.5|1239.1|1237.9|1238.7|1237.5|156
1635326400000|2021-10-27 09:20:00|1238.8|1237.6|1237.3|1236.1|1238.8|1237.6|1237.2|1236|482
1635326700000|2021-10-27 09:25:00|1237.4|1236.2|1237.2|1236|1237.4|1236.2|1236.9|1235.7|155
1635327000000|2021-10-27 09:30:00|1237.1|1235.9|1237.3|1236.1|1237.7|1236.5|1236.9|1235.7|175
1635327300000|2021-10-27 09:35:00|1237.4|1236.2|1239.4|1238.2|1239.4|1238.2|1237.4|1236.2|144
1635327600000|2021-10-27 09:40:00|1239.2|1238|1239.2|1238|1239.7|1238.5|1239.2|1238|91
1635327900000|2021-10-27 09:45:00|1239.9|1238.7|1239.9|1238.7|1240.4|1239.2|1239.7|1238.5|101
1635328200000|2021-10-27 09:50:00|1239.7|1238.5|1240.2|1239|1240.4|1239.2|1239.7|1238.5|106
1635328500000|2021-10-27 09:55:00|1240.1|1238.9|1240.4|1239.2|1240.7|1239.5|1240|1238.8|95
1635328800000|2021-10-27 10:00:00|1240.2|1239|1240.6|1239.4|1240.6|1239.4|1240.1|1238.9|124
1635329100000|2021-10-27 10:05:00|1240.4|1239.2|1239.8|1238.6|1240.6|1239.4|1239.7|1238.5|69
1635329400000|2021-10-27 10:10:00|1239.7|1238.5|1239.7|1238.5|1240|1238.8|1239.7|1238.5|74
1635329700000|2021-10-27 10:15:00|1239.9|1238.7|1240.2|1239|1240.4|1239.2|1239.7|1238.5|117
1635330000000|2021-10-27 10:20:00|1240.3|1239.1|1240.3|1239.1|1240.6|1239.4|1240|1238.8|94
1635330300000|2021-10-27 10:25:00|1240.5|1239.3|1241.7|1240.5|1241.7|1240.5|1240.3|1239.1|209
1635330600000|2021-10-27 10:30:00|1241.9|1240.7|1241.4|1240.2|1242.4|1241.2|1241.3|1240.1|117
1635330900000|2021-10-27 10:35:00|1241.5|1240.3|1241.1|1239.9|1241.5|1240.3|1241.1|1239.9|99
1635331200000|2021-10-27 10:40:00|1241.2|1240|1241.1|1239.9|1241.2|1240|1240.9|1239.7|67
1635331500000|2021-10-27 10:45:00|1241|1239.8|1240.8|1239.6|1241|1239.8|1240.6|1239.4|67
1635331800000|2021-10-27 10:50:00|1240.7|1239.5|1240|1238.8|1240.7|1239.5|1239.7|1238.5|84
1635332100000|2021-10-27 10:55:00|1240.2|1239|1240|1238.8|1240.3|1239.1|1240|1238.8|310
1635332400000|2021-10-27 11:00:00|1239.9|1238.7|1241.8|1240.6|1241.8|1240.6|1239.5|1238.3|141
1635332700000|2021-10-27 11:05:00|1242|1240.8|1241.8|1240.6|1242|1240.8|1241.5|1240.3|202
1635333000000|2021-10-27 11:10:00|1241.5|1240.3|1241.8|1240.6|1242|1240.8|1241.2|1240|87
1635333300000|2021-10-27 11:15:00|1241.7|1240.5|1240.7|1239.5|1241.8|1240.6|1240.7|1239.5|92
1635333600000|2021-10-27 11:20:00|1240.6|1239.4|1240.8|1239.6|1241.2|1240|1240.5|1239.3|127
1635333900000|2021-10-27 11:25:00|1241|1239.8|1240.3|1239.1|1241|1239.8|1240.3|1239.1|86
1635334200000|2021-10-27 11:30:00|1240.2|1239|1240.2|1239|1240.6|1239.4|1240.2|1239|72
1635334500000|2021-10-27 11:35:00|1240.3|1239.1|1239.6|1238.4|1240.3|1239.1|1239.5|1238.3|194
1635334800000|2021-10-27 11:40:00|1239.7|1238.5|1240|1238.8|1240.3|1239.1|1239.6|1238.4|115
1635335100000|2021-10-27 11:45:00|1240.2|1239|1240.2|1239|1240.5|1239.3|1239.8|1238.6|161
1635335400000|2021-10-27 11:50:00|1240.3|1239.1|1241|1239.8|1241.2|1240|1240.2|1239|121
1635335700000|2021-10-27 11:55:00|1241.1|1239.9|1241.2|1240|1241.2|1240|1240.7|1239.5|121
1635336000000|2021-10-27 12:00:00|1241.1|1239.9|1242|1240.8|1242.2|1241|1241|1239.8|252
1635336300000|2021-10-27 12:05:00|1241.8|1240.6|1242.7|1241.5|1242.7|1241.5|1241.8|1240.6|87
1635336600000|2021-10-27 12:10:00|1242.5|1241.3|1242.2|1241|1242.7|1241.5|1241.7|1240.5|157
1635336900000|2021-10-27 12:15:00|1242.5|1241.3|1241.7|1240.5|1242.7|1241.5|1241.6|1240.4|172
1635337200000|2021-10-27 12:20:00|1241.6|1240.4|1240.7|1239.5|1241.6|1240.4|1240.6|1239.4|139
1635337500000|2021-10-27 12:25:00|1240.6|1239.4|1241.6|1240.4|1241.6|1240.4|1240|1238.8|126
1635337800000|2021-10-27 12:30:00|1241.7|1240.5|1241.8|1240.6|1242.3|1241.1|1241|1239.8|175
1635338100000|2021-10-27 12:35:00|1241.6|1240.4|1240.7|1239.5|1241.6|1240.4|1240.6|1239.4|106
1635338400000|2021-10-27 12:40:00|1241|1239.8|1240.7|1239.5|1241.2|1240|1240.6|1239.4|82
1635341400000|2021-10-27 13:30:00|1240|1238.8|1240.7|1239.5|1243|1241.8|1239.2|1238|2097
1635341700000|2021-10-27 13:35:00|1240.6|1239.4|1242.8|1241.6|1243|1241.8|1240|1238.8|2541
1635342000000|2021-10-27 13:40:00|1243|1241.8|1245.2|1244|1245.5|1244.3|1242|1240.8|1945
1635342300000|2021-10-27 13:45:00|1245.3|1244.1|1247.2|1246|1248.2|1247|1245|1243.8|1632
1635342600000|2021-10-27 13:50:00|1247.3|1246.1|1250.5|1249.3|1250.5|1249.3|1247|1245.8|4367
1635342900000|2021-10-27 13:55:00|1250.7|1249.5|1250.5|1249.3|1251.7|1250.5|1250|1248.8|1831
1635343200000|2021-10-27 14:00:00|1250.7|1249.5|1252.2|1251|1252.5|1251.3|1250.7|1249.5|2366
1635343500000|2021-10-27 14:05:00|1252.5|1251.3|1253.7|1252.5|1254|1252.8|1252.2|1251|1221
1635343800000|2021-10-27 14:10:00|1253.5|1252.3|1256.5|1255.3|1256.7|1255.5|1253.2|1252|1671
1635344100000|2021-10-27 14:15:00|1256.6|1255.4|1258.5|1257.3|1259.2|1258|1256.6|1255.4|2779
1635344400000|2021-10-27 14:20:00|1258.7|1257.5|1257.7|1256.5|1260|1258.8|1257.2|1256|2628
1635344700000|2021-10-27 14:25:00|1257.8|1256.6|1258|1256.8|1258.2|1257|1257|1255.8|2016
1635345000000|2021-10-27 14:30:00|1257.7|1256.5|1264.5|1263.3|1267|1265.8|1257.5|1256.3|4288
1635345300000|2021-10-27 14:35:00|1264.7|1263.5|1265.7|1264.5|1266|1264.8|1263|1261.8|1657
1635345600000|2021-10-27 14:40:00|1265.8|1264.6|1261.7|1260.5|1266.7|1265.5|1261.3|1260.1|1669
1635345900000|2021-10-27 14:45:00|1262|1260.8|1261.2|1260|1262.7|1261.5|1260.2|1259|1386
1635346200000|2021-10-27 14:50:00|1261.5|1260.3|1256.7|1255.5|1262|1260.8|1256.7|1255.5|1965
1635346500000|2021-10-27 14:55:00|1257|1255.8|1259.2|1258|1259.7|1258.5|1256.7|1255.5|1263
1635346800000|2021-10-27 15:00:00|1259.5|1258.3|1262.4|1261.2|1263.7|1262.5|1259.2|1258|1944
1635347100000|2021-10-27 15:05:00|1262.5|1261.3|1263|1261.8|1264|1262.8|1262.2|1261|1353
1635347400000|2021-10-27 15:10:00|1262.7|1261.5|1260.5|1259.3|1262.7|1261.5|1260.2|1259|950
1635347700000|2021-10-27 15:15:00|1260.7|1259.5|1258.5|1257.3|1261|1259.8|1258|1256.8|1219
1635348000000|2021-10-27 15:20:00|1258.6|1257.4|1258.2|1257|1259.7|1258.5|1258.2|1257|604
1635348300000|2021-10-27 15:25:00|1258|1256.8|1255.7|1254.5|1258.2|1257|1255.2|1254|1084
1635348600000|2021-10-27 15:30:00|1256|1254.8|1256.2|1255|1257|1255.8|1255.2|1254|822
1635348900000|2021-10-27 15:35:00|1256|1254.8|1253.5|1252.3|1256.5|1255.3|1253|1251.8|907
1635349200000|2021-10-27 15:40:00|1253.6|1252.4|1251.5|1250.3|1254|1252.8|1251.5|1250.3|2465
1635349500000|2021-10-27 15:45:00|1251.7|1250.5|1251.5|1250.3|1253.2|1252|1250.5|1249.3|933
1635349800000|2021-10-27 15:50:00|1251.7|1250.5|1249.2|1248|1251.7|1250.5|1249|1247.8|1025
1635350100000|2021-10-27 15:55:00|1249.4|1248.2|1250.7|1249.5|1251|1249.8|1247.2|1246|1008
1635350400000|2021-10-27 16:00:00|1250.5|1249.3|1250.7|1249.5|1251.5|1250.3|1250.2|1249|1589
1635350700000|2021-10-27 16:05:00|1251|1249.8|1249.7|1248.5|1251|1249.8|1249|1247.8|757
1635351000000|2021-10-27 16:10:00|1250|1248.8|1247.2|1246|1250|1248.8|1247.2|1246|831
1635351300000|2021-10-27 16:15:00|1247.5|1246.3|1247.2|1246|1249.2|1248|1247.2|1246|915
1635351600000|2021-10-27 16:20:00|1247.5|1246.3|1249.7|1248.5|1250.5|1249.3|1247.5|1246.3|753
1635351900000|2021-10-27 16:25:00|1250|1248.8|1249.5|1248.3|1250.5|1249.3|1249.2|1248|558
1635352200000|2021-10-27 16:30:00|1249.4|1248.2|1248.2|1247|1249.5|1248.3|1248.2|1247|328
1635352500000|2021-10-27 16:35:00|1248.4|1247.2|1247|1245.8|1248.7|1247.5|1246.5|1245.3|710
1635352800000|2021-10-27 16:40:00|1247.2|1246|1245.5|1244.3|1247.6|1246.4|1245.5|1244.3|1133
1635353100000|2021-10-27 16:45:00|1245.2|1244|1244.5|1243.3|1245.5|1244.3|1243|1241.8|1457
1635353400000|2021-10-27 16:50:00|1244.2|1243|1245|1243.8|1245.2|1244|1244|1242.8|1013
1635353700000|2021-10-27 16:55:00|1244.7|1243.5|1243.5|1242.3|1244.7|1243.5|1243|1241.8|726
1635354000000|2021-10-27 17:00:00|1243.4|1242.2|1243.7|1242.5|1245|1243.8|1243.2|1242|397
1635354300000|2021-10-27 17:05:00|1244|1242.8|1245.7|1244.5|1246.2|1245|1243.5|1242.3|1305
1635354600000|2021-10-27 17:10:00|1245.5|1244.3|1246.2|1245|1246.7|1245.5|1245.2|1244|590
1635354900000|2021-10-27 17:15:00|1246|1244.8|1246.2|1245|1246.6|1245.4|1245.9|1244.7|486
1635355200000|2021-10-27 17:20:00|1246|1244.8|1247.2|1246|1247.5|1246.3|1246|1244.8|1726
1635355500000|2021-10-27 17:25:00|1247.5|1246.3|1248|1246.8|1248|1246.8|1247.5|1246.3|795
1635355800000|2021-10-27 17:30:00|1247.7|1246.5|1247.5|1246.3|1248.2|1247|1246.7|1245.5|1147
1635356100000|2021-10-27 17:35:00|1247.7|1246.5|1248.7|1247.5|1249.5|1248.3|1247.2|1246|845
1635356400000|2021-10-27 17:40:00|1248.5|1247.3|1247.5|1246.3|1248.5|1247.3|1247.5|1246.3|401
1635356700000|2021-10-27 17:45:00|1247.7|1246.5|1248.5|1247.3|1248.6|1247.4|1247.2|1246|950
1635357000000|2021-10-27 17:50:00|1248.4|1247.2|1250.5|1249.3|1250.9|1249.7|1248.2|1247|1129
1635357300000|2021-10-27 17:55:00|1250.7|1249.5|1252|1250.8|1252.2|1251|1250.5|1249.3|1455
1635357600000|2021-10-27 18:00:00|1252.2|1251|1251.4|1250.2|1252.7|1251.5|1251.1|1249.9|823
1635357900000|2021-10-27 18:05:00|1251.5|1250.3|1251.5|1250.3|1252.5|1251.3|1251.2|1250|746
1635358200000|2021-10-27 18:10:00|1251.2|1250|1251|1249.8|1252.5|1251.3|1250|1248.8|2417
1635358500000|2021-10-27 18:15:00|1250.7|1249.5|1250.2|1249|1251.2|1250|1250|1248.8|1379
1635379200000|2021-10-28 00:00:00|1249.3|1248.1|1251.1|1249.9|1252.8|1251.6|1249.1|1247.9|320
1635379500000|2021-10-28 00:05:00|1251.3|1250.1|1251|1249.8|1251.8|1250.6|1251|1249.8|432
1635379800000|2021-10-28 00:10:00|1250.8|1249.6|1250.3|1249.1|1251|1249.8|1250|1248.8|175
1635380100000|2021-10-28 00:15:00|1250.2|1249|1251.5|1250.3|1251.6|1250.4|1250.2|1249|46
1635380400000|2021-10-28 00:20:00|1251.4|1250.2|1251.5|1250.3|1251.5|1250.3|1251.3|1250.1|42
1635380700000|2021-10-28 00:25:00|1251.4|1250.2|1251|1249.8|1251.5|1250.3|1250.8|1249.6|144
1635381000000|2021-10-28 00:30:00|1250.8|1249.6|1251|1249.8|1251|1249.8|1250.8|1249.6|35
1635381300000|2021-10-28 00:35:00|1251.1|1249.9|1251.3|1250.1|1251.3|1250.1|1251|1249.8|12
1635381600000|2021-10-28 00:40:00|1250.9|1249.7|1250.5|1249.3|1251.1|1249.9|1250.5|1249.3|29
1635381900000|2021-10-28 00:45:00|1250.6|1249.4|1250.8|1249.6|1250.9|1249.7|1250.5|1249.3|7
1635382200000|2021-10-28 00:50:00|1250.9|1249.7|1250.7|1249.5|1251|1249.8|1250.7|1249.5|9
1635382500000|2021-10-28 00:55:00|1250.6|1249.4|1251|1249.8|1251.2|1250|1250.6|1249.4|27
1635382800000|2021-10-28 01:00:00|1251.1|1249.9|1249.9|1248.7|1251.3|1250.1|1249.3|1248.1|150
1635383100000|2021-10-28 01:05:00|1250|1248.8|1248.2|1247|1250.3|1249.1|1248|1246.8|126
1635383400000|2021-10-28 01:10:00|1248.3|1247.1|1249|1247.8|1249.5|1248.3|1248|1246.8|47
1635383700000|2021-10-28 01:15:00|1249.5|1248.3|1250|1248.8|1250.7|1249.5|1249.5|1248.3|57
1635384000000|2021-10-28 01:20:00|1250.2|1249|1250.8|1249.6|1250.8|1249.6|1250|1248.8|46
1635384300000|2021-10-28 01:25:00|1251|1249.8|1252|1250.8|1252.3|1251.1|1250.8|1249.6|88
1635384600000|2021-10-28 01:30:00|1252.3|1251.1|1250.7|1249.5|1252.3|1251.1|1250.7|1249.5|1076
1635384900000|2021-10-28 01:35:00|1250.8|1249.6|1250.8|1249.6|1251.4|1250.2|1250.4|1249.2|26
1635385200000|2021-10-28 01:40:00|1250.9|1249.7|1250|1248.8|1250.9|1249.7|1249.9|1248.7|24
1635385500000|2021-10-28 01:45:00|1250.3|1249.1|1250.5|1249.3|1250.5|1249.3|1249.9|1248.7|37
1635385800000|2021-10-28 01:50:00|1250.7|1249.5|1250.2|1249|1250.7|1249.5|1250.2|1249|107
1635386100000|2021-10-28 01:55:00|1250.3|1249.1|1249|1247.8|1250.7|1249.5|1249|1247.8|50
1635386400000|2021-10-28 02:00:00|1249.2|1248|1248.4|1247.2|1249.3|1248.1|1248.4|1247.2|128
1635386700000|2021-10-28 02:05:00|1248.5|1247.3|1247.7|1246.5|1248.5|1247.3|1247.4|1246.2|62
1635387000000|2021-10-28 02:10:00|1247.8|1246.6|1247.8|1246.6|1248.3|1247.1|1247.5|1246.3|128
1635387300000|2021-10-28 02:15:00|1248|1246.8|1248.2|1247|1248.3|1247.1|1247.9|1246.7|24
1635387600000|2021-10-28 02:20:00|1248|1246.8|1246.5|1245.3|1248|1246.8|1246.5|1245.3|42
1635387900000|2021-10-28 02:25:00|1246.4|1245.2|1247|1245.8|1247|1245.8|1246.3|1245.1|44
1635388200000|2021-10-28 02:30:00|1246.9|1245.7|1246|1244.8|1246.9|1245.7|1245.5|1244.3|109
1635388500000|2021-10-28 02:35:00|1245.8|1244.6|1247.4|1246.2|1247.4|1246.2|1245.7|1244.5|37
1635388800000|2021-10-28 02:40:00|1247.3|1246.1|1247.7|1246.5|1247.8|1246.6|1246.9|1245.7|25
1635389100000|2021-10-28 02:45:00|1247.5|1246.3|1248.4|1247.2|1249.2|1248|1247.5|1246.3|39
1635389400000|2021-10-28 02:50:00|1248.5|1247.3|1249.4|1248.2|1249.8|1248.6|1248.4|1247.2|37
1635389700000|2021-10-28 02:55:00|1250|1248.8|1249.3|1248.1|1250.2|1249|1249.3|1248.1|46
1635390000000|2021-10-28 03:00:00|1249.4|1248.2|1247.9|1246.7|1249.4|1248.2|1247.7|1246.5|26
1635390300000|2021-10-28 03:05:00|1248|1246.8|1248.3|1247.1|1248.8|1247.6|1247.9|1246.7|39
1635390600000|2021-10-28 03:10:00|1248.2|1247|1247.9|1246.7|1248.5|1247.3|1247.4|1246.2|37
1635390900000|2021-10-28 03:15:00|1247.8|1246.6|1248.2|1247|1248.2|1247|1247.5|1246.3|94
1635391200000|2021-10-28 03:20:00|1248.1|1246.9|1247.8|1246.6|1248.6|1247.4|1247.7|1246.5|42
1635391500000|2021-10-28 03:25:00|1247.7|1246.5|1246.9|1245.7|1247.7|1246.5|1246.8|1245.6|59
1635391800000|2021-10-28 03:30:00|1246.8|1245.6|1246.7|1245.5|1247.2|1246|1246.7|1245.5|27
1635392100000|2021-10-28 03:35:00|1246.8|1245.6|1246.8|1245.6|1246.9|1245.7|1246.7|1245.5|14
1635392400000|2021-10-28 03:40:00|1246.6|1245.4|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|33
1635392700000|2021-10-28 03:45:00|1246.3|1245.1|1246.1|1244.9|1246.3|1245.1|1246.1|1244.9|37
1635393000000|2021-10-28 03:50:00|1246.3|1245.1|1246.2|1245|1246.4|1245.2|1246.1|1244.9|16
1635393300000|2021-10-28 03:55:00|1246.1|1244.9|1246.1|1244.9|1246.2|1245|1246.1|1244.9|9
1635393600000|2021-10-28 04:00:00|1246|1244.8|1245.8|1244.6|1246.1|1244.9|1245.8|1244.6|23
1635393900000|2021-10-28 04:05:00|1245.9|1244.7|1246.2|1245|1246.2|1245|1245.7|1244.5|21
1635394200000|2021-10-28 04:10:00|1246.3|1245.1|1246|1244.8|1246.5|1245.3|1246|1244.8|13
1635394500000|2021-10-28 04:15:00|1245.8|1244.6|1245.8|1244.6|1246|1244.8|1245.8|1244.6|222
1635394800000|2021-10-28 04:20:00|1245.9|1244.7|1245.9|1244.7|1245.9|1244.7|1245.8|1244.6|59
1635395100000|2021-10-28 04:25:00|1246.2|1245|1246.2|1245|1246.2|1245|1246.1|1244.9|14
1635395400000|2021-10-28 04:30:00|1246.4|1245.2|1246.2|1245|1246.8|1245.6|1245.8|1244.6|22
1635395700000|2021-10-28 04:35:00|1246.1|1244.9|1246.1|1244.9|1246.2|1245|1245.9|1244.7|2
1635396000000|2021-10-28 04:40:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246.1|1244.9|2
1635396300000|2021-10-28 04:45:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.2|1245|16
1635396600000|2021-10-28 04:50:00|1246.3|1245.1|1246.2|1245|1246.3|1245.1|1246.1|1244.9|3
1635396900000|2021-10-28 04:55:00|1246.3|1245.1|1246.3|1245.1|1246.7|1245.5|1246.3|1245.1|4
1635397200000|2021-10-28 05:00:00|1246.1|1244.9|1246.6|1245.4|1246.6|1245.4|1246.1|1244.9|7
1635397500000|2021-10-28 05:05:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.3|1245.1|5
1635397800000|2021-10-28 05:10:00|1246.6|1245.4|1246.7|1245.5|1246.8|1245.6|1246.6|1245.4|11
1635398100000|2021-10-28 05:15:00|1246.6|1245.4|1246.7|1245.5|1246.7|1245.5|1246.6|1245.4|0
1635398400000|2021-10-28 05:20:00|1246.6|1245.4|1246.2|1245|1246.6|1245.4|1246.2|1245|7
1635398700000|2021-10-28 05:25:00|1246.1|1244.9|1246.2|1245|1246.2|1245|1245.8|1244.6|19
1635399000000|2021-10-28 05:30:00|1246.3|1245.1|1245.6|1244.4|1246.7|1245.5|1244.9|1243.7|133
1635399300000|2021-10-28 05:35:00|1245.4|1244.2|1244.1|1242.9|1245.4|1244.2|1244.1|1242.9|99
1635399600000|2021-10-28 05:40:00|1244.2|1243|1246.3|1245.1|1246.6|1245.4|1244.1|1242.9|79
1635399900000|2021-10-28 05:45:00|1246.6|1245.4|1247.1|1245.9|1247.2|1246|1246.3|1245.1|61
1635400200000|2021-10-28 05:50:00|1247.2|1246|1248.2|1247|1248.3|1247.1|1246.6|1245.4|48
1635400500000|2021-10-28 05:55:00|1248.1|1246.9|1249.3|1248.1|1249.6|1248.4|1247.3|1246.1|90
1635400800000|2021-10-28 06:00:00|1249.2|1248|1250.4|1249.2|1251.1|1249.9|1248.8|1247.6|177
1635401100000|2021-10-28 06:05:00|1250.6|1249.4|1248.8|1247.6|1250.8|1249.6|1248.7|1247.5|72
1635401400000|2021-10-28 06:10:00|1249.1|1247.9|1250.7|1249.5|1250.8|1249.6|1248.7|1247.5|53
1635401700000|2021-10-28 06:15:00|1250.6|1249.4|1251.8|1250.6|1252.1|1250.9|1250.3|1249.1|264
1635402000000|2021-10-28 06:20:00|1251.9|1250.7|1251.2|1250|1251.9|1250.7|1250.8|1249.6|106
1635402300000|2021-10-28 06:25:00|1251.1|1249.9|1252.1|1250.9|1252.3|1251.1|1251.1|1249.9|49
1635402600000|2021-10-28 06:30:00|1251.8|1250.6|1251.1|1249.9|1252.1|1250.9|1250.8|1249.6|146
1635402900000|2021-10-28 06:35:00|1251.3|1250.1|1251.8|1250.6|1251.8|1250.6|1251.1|1249.9|151
1635403200000|2021-10-28 06:40:00|1251.7|1250.5|1251.9|1250.7|1252.3|1251.1|1251.4|1250.2|43
1635403500000|2021-10-28 06:45:00|1251.8|1250.6|1251.3|1250.1|1251.8|1250.6|1251.1|1249.9|30
1635403800000|2021-10-28 06:50:00|1251.2|1250|1251.1|1249.9|1251.2|1250|1250.6|1249.4|118
1635404100000|2021-10-28 06:55:00|1251|1249.8|1251.7|1250.5|1251.8|1250.6|1250.9|1249.7|27
1635404400000|2021-10-28 07:00:00|1251.6|1250.4|1253.1|1251.9|1253.3|1252.1|1251.6|1250.4|286
1635404700000|2021-10-28 07:05:00|1252.9|1251.7|1252.8|1251.6|1253.3|1252.1|1252.6|1251.4|90
1635405000000|2021-10-28 07:10:00|1252.7|1251.5|1253.2|1252|1253.6|1252.4|1252.6|1251.4|116
1635405300000|2021-10-28 07:15:00|1252.8|1251.6|1252.9|1251.7|1253.2|1252|1252.6|1251.4|87
1635405600000|2021-10-28 07:20:00|1252.8|1251.6|1251.8|1250.6|1253.1|1251.9|1251.8|1250.6|51
1635405900000|2021-10-28 07:25:00|1252|1250.8|1253.3|1252.1|1253.3|1252.1|1251.9|1250.7|45
1635406200000|2021-10-28 07:30:00|1253.1|1251.9|1252.6|1251.4|1253.7|1252.5|1252.6|1251.4|38
1635406500000|2021-10-28 07:35:00|1252.8|1251.6|1252.8|1251.6|1253.2|1252|1252.8|1251.6|37
1635406800000|2021-10-28 07:40:00|1252.9|1251.7|1252.6|1251.4|1253.1|1251.9|1252.6|1251.4|17
1635407100000|2021-10-28 07:45:00|1252.8|1251.6|1252.5|1251.3|1253.1|1251.9|1252|1250.8|30
1635407400000|2021-10-28 07:50:00|1252.6|1251.4|1251.6|1250.4|1252.7|1251.5|1251.2|1250|35
1635407700000|2021-10-28 07:55:00|1251.8|1250.6|1252.1|1250.9|1252.5|1251.3|1251.6|1250.4|11
1635408000000|2021-10-28 08:00:00|1252|1250.8|1252.4|1251.2|1252.6|1251.4|1251.2|1250|45
1635408300000|2021-10-28 08:05:00|1252.2|1251|1251.7|1250.5|1252.2|1251|1251.3|1250.1|20
1635408600000|2021-10-28 08:10:00|1251.8|1250.6|1252.2|1251|1252.3|1251.1|1251.7|1250.5|17
1635408900000|2021-10-28 08:15:00|1251.6|1250.4|1252|1250.8|1252.2|1251|1251.3|1250.1|36
1635409200000|2021-10-28 08:20:00|1251.8|1250.6|1251.7|1250.5|1251.8|1250.6|1250.6|1249.4|31
1635409500000|2021-10-28 08:25:00|1251.8|1250.6|1252.2|1251|1252.2|1251|1251.1|1249.9|13
1635409800000|2021-10-28 08:30:00|1252.3|1251.1|1252.8|1251.6|1253.3|1252.1|1252.2|1251|62
1635410100000|2021-10-28 08:35:00|1253|1251.8|1253.1|1251.9|1253.3|1252.1|1252.7|1251.5|105
1635410400000|2021-10-28 08:40:00|1253|1251.8|1253.3|1252.1|1253.7|1252.5|1253|1251.8|108
1635410700000|2021-10-28 08:45:00|1253.2|1252|1253|1251.8|1253.2|1252|1252.6|1251.4|10
1635411000000|2021-10-28 08:50:00|1253.3|1252.1|1252.3|1251.1|1253.3|1252.1|1252.2|1251|44
1635411300000|2021-10-28 08:55:00|1252.2|1251|1252.7|1251.5|1252.7|1251.5|1252.1|1250.9|8
1635411600000|2021-10-28 09:00:00|1252.6|1251.4|1252.2|1251|1252.7|1251.5|1251.8|1250.6|42
1635411900000|2021-10-28 09:05:00|1252.1|1250.9|1252.8|1251.6|1252.8|1251.6|1252.1|1250.9|7
1635412200000|2021-10-28 09:10:00|1253.1|1251.9|1253|1251.8|1253.6|1252.4|1252.8|1251.6|62
1635412500000|2021-10-28 09:15:00|1252.8|1251.6|1252.5|1251.3|1253|1251.8|1252.1|1250.9|35
1635412800000|2021-10-28 09:20:00|1252.8|1251.6|1253|1251.8|1253.2|1252|1252.8|1251.6|8
1635413100000|2021-10-28 09:25:00|1252.8|1251.6|1253|1251.8|1253.1|1251.9|1252.7|1251.5|3
1635413400000|2021-10-28 09:30:00|1252.8|1251.6|1252.6|1251.4|1253.1|1251.9|1252|1250.8|413
1635413700000|2021-10-28 09:35:00|1252.5|1251.3|1252.5|1251.3|1252.8|1251.6|1252.2|1251|14
1635414000000|2021-10-28 09:40:00|1252.6|1251.4|1253.1|1251.9|1253.1|1251.9|1252.3|1251.1|15
1635414300000|2021-10-28 09:45:00|1253|1251.8|1253.7|1252.5|1253.8|1252.6|1252.8|1251.6|37
1635414600000|2021-10-28 09:50:00|1253.6|1252.4|1253.5|1252.3|1253.8|1252.6|1253.5|1252.3|17
1635414900000|2021-10-28 09:55:00|1253.6|1252.4|1253.5|1252.3|1253.8|1252.6|1253.3|1252.1|8
1635415200000|2021-10-28 10:00:00|1253.3|1252.1|1253.1|1251.9|1253.5|1252.3|1252.1|1250.9|93
1635415500000|2021-10-28 10:05:00|1252.8|1251.6|1253.6|1252.4|1253.6|1252.4|1252.8|1251.6|76
1635415800000|2021-10-28 10:10:00|1253.5|1252.3|1253.7|1252.5|1253.8|1252.6|1253.3|1252.1|11
1635416100000|2021-10-28 10:15:00|1253.8|1252.6|1254|1252.8|1254.6|1253.4|1253.6|1252.4|58
1635416400000|2021-10-28 10:20:00|1253.8|1252.6|1253.3|1252.1|1254|1252.8|1253.3|1252.1|12
1635416700000|2021-10-28 10:25:00|1253.6|1252.4|1253.7|1252.5|1254|1252.8|1253.6|1252.4|11
1635417000000|2021-10-28 10:30:00|1253.6|1252.4|1253.3|1252.1|1253.6|1252.4|1253.3|1252.1|86
1635417300000|2021-10-28 10:35:00|||||||||35
1635417600000|2021-10-28 10:40:00|1252.7|1251.5|1252.8|1251.6|1253|1251.8|1252.6|1251.4|33
1635417900000|2021-10-28 10:45:00|1252.7|1251.5|1252.6|1251.4|1253.3|1252.1|1252.6|1251.4|14
1635418200000|2021-10-28 10:50:00|1252.7|1251.5|1252.8|1251.6|1253.1|1251.9|1252.6|1251.4|18
1635418500000|2021-10-28 10:55:00|1252.7|1251.5|1252.9|1251.7|1253|1251.8|1252.3|1251.1|16
1635418800000|2021-10-28 11:00:00|1253.1|1251.9|1253.3|1252.1|1253.7|1252.5|1252.8|1251.6|34
1635419100000|2021-10-28 11:05:00|1253.2|1252|1252.7|1251.5|1253.3|1252.1|1252.6|1251.4|21
1635419400000|2021-10-28 11:10:00|1252.8|1251.6|1252.6|1251.4|1253.1|1251.9|1252.6|1251.4|27
1635419700000|2021-10-28 11:15:00|1252.5|1251.3|1250.7|1249.5|1252.5|1251.3|1250.6|1249.4|300
1635420000000|2021-10-28 11:20:00|1250.4|1249.2|1250.8|1249.6|1250.9|1249.7|1250.3|1249.1|193
1635420300000|2021-10-28 11:25:00|1250.7|1249.5|1251|1249.8|1251.2|1250|1250.6|1249.4|37
1635420600000|2021-10-28 11:30:00|1250.9|1249.7|1251.1|1249.9|1251.4|1250.2|1250.3|1249.1|186
1635420900000|2021-10-28 11:35:00|1251|1249.8|1251.1|1249.9|1251.6|1250.4|1250.6|1249.4|126
1635421200000|2021-10-28 11:40:00|1251.2|1250|1251.4|1250.2|1251.5|1250.3|1251.2|1250|154
1635421500000|2021-10-28 11:45:00|1251.5|1250.3|1251.7|1250.5|1251.9|1250.7|1251.4|1250.2|96
1635421800000|2021-10-28 11:50:00|1251.9|1250.7|1251.5|1250.3|1251.9|1250.7|1251.2|1250|44
1635422100000|2021-10-28 11:55:00|1251.6|1250.4|1251.5|1250.3|1251.7|1250.5|1251.1|1249.9|62
1635422400000|2021-10-28 12:00:00|1251.6|1250.4|1250|1248.8|1251.7|1250.5|1249.9|1248.7|446
1635422700000|2021-10-28 12:05:00|1249.9|1248.7|1250.4|1249.2|1250.4|1249.2|1249.1|1247.9|618
1635423000000|2021-10-28 12:10:00|1250.6|1249.4|1250.2|1249|1250.6|1249.4|1249.9|1248.7|195
1635423300000|2021-10-28 12:15:00|1250.4|1249.2|1250.6|1249.4|1250.7|1249.5|1250.1|1248.9|53
1635423600000|2021-10-28 12:20:00|1250.7|1249.5|1249.4|1248.2|1250.9|1249.7|1249.1|1247.9|103
1635423900000|2021-10-28 12:25:00|1249.3|1248.1|1250.2|1249|1250.4|1249.2|1249.1|1247.9|48
1635424200000|2021-10-28 12:30:00|1249.6|1248.4|1247.7|1246.5|1250.1|1248.9|1247.6|1246.4|721
1635424500000|2021-10-28 12:35:00|1247.6|1246.4|1246.2|1245|1248.1|1246.9|1245.9|1244.7|335
1635424800000|2021-10-28 12:40:00|1246.4|1245.2|1246.9|1245.7|1246.9|1245.7|1245.9|1244.7|394
1635427800000|2021-10-28 13:30:00|1248.9|1247.7|1248.1|1246.9|1251.1|1249.9|1247.4|1246.2|3314
1635428100000|2021-10-28 13:35:00|1248.2|1247|1249.6|1248.4|1250.1|1248.9|1246.1|1244.9|1520
1635428400000|2021-10-28 13:40:00|1249.9|1248.7|1252.7|1251.5|1253.1|1251.9|1248.4|1247.2|1701
1635428700000|2021-10-28 13:45:00|1252.6|1251.4|1254.1|1252.9|1254.9|1253.7|1251.6|1250.4|1409
1635429000000|2021-10-28 13:50:00|1254.2|1253|1256.1|1254.9|1256.6|1255.4|1253.6|1252.4|966
1635429300000|2021-10-28 13:55:00|1256.2|1255|1256.4|1255.2|1258.5|1257.3|1255.1|1253.9|2570
1635429600000|2021-10-28 14:00:00|1256.5|1255.3|1256.1|1254.9|1258.1|1256.9|1255.9|1254.7|2241
1635429900000|2021-10-28 14:05:00|1256.4|1255.2|1257.1|1255.9|1257.9|1256.7|1255.9|1254.7|1082
1635430200000|2021-10-28 14:10:00|1257.4|1256.2|1258.9|1257.7|1259.9|1258.7|1257.3|1256.1|2049
1635430500000|2021-10-28 14:15:00|1258.7|1257.5|1258.4|1257.2|1259.1|1257.9|1256.9|1255.7|942
1635430800000|2021-10-28 14:20:00|1258.6|1257.4|1259.6|1258.4|1260.4|1259.2|1258.4|1257.2|1348
1635431100000|2021-10-28 14:25:00|1259.5|1258.3|1259.9|1258.7|1260.9|1259.7|1259.4|1258.2|1815
1635431400000|2021-10-28 14:30:00|1260.1|1258.9|1258.1|1256.9|1260.1|1258.9|1257.4|1256.2|1330
1635431700000|2021-10-28 14:35:00|1258.2|1257|1254.6|1253.4|1258.4|1257.2|1254.1|1252.9|1708
1635432000000|2021-10-28 14:40:00|1254.9|1253.7|1255.1|1253.9|1255.9|1254.7|1253.9|1252.7|1439
1635432300000|2021-10-28 14:45:00|1255.4|1254.2|1254.7|1253.5|1255.6|1254.4|1254.1|1252.9|1509
1635432600000|2021-10-28 14:50:00|1254.9|1253.7|1255.6|1254.4|1256.5|1255.3|1254.4|1253.2|1092
1635432900000|2021-10-28 14:55:00|1255.8|1254.6|1256.1|1254.9|1256.6|1255.4|1255.8|1254.6|558
1635433200000|2021-10-28 15:00:00|1256.4|1255.2|1255.6|1254.4|1256.4|1255.2|1255.4|1254.2|490
1635433500000|2021-10-28 15:05:00|1255.8|1254.6|1253.4|1252.2|1256.1|1254.9|1253.4|1252.2|649
1635433800000|2021-10-28 15:10:00|1253.1|1251.9|1251.5|1250.3|1253.6|1252.4|1251.1|1249.9|1052
1635434100000|2021-10-28 15:15:00|1251.4|1250.2|1249.4|1248.2|1251.4|1250.2|1248.6|1247.4|1406
1635434400000|2021-10-28 15:20:00|1249.6|1248.4|1251.1|1249.9|1251.4|1250.2|1249.1|1247.9|791
1635434700000|2021-10-28 15:25:00|1250.9|1249.7|1249.1|1247.9|1251|1249.8|1248.9|1247.7|1736
1635435000000|2021-10-28 15:30:00|1249|1247.8|1248.1|1246.9|1250.1|1248.9|1247.9|1246.7|2253
1635435300000|2021-10-28 15:35:00|1247.9|1246.7|1247.9|1246.7|1248.9|1247.7|1247.4|1246.2|2710
1635435600000|2021-10-28 15:40:00|1248.1|1246.9|1248|1246.8|1249.5|1248.3|1247.9|1246.7|1765
1635435900000|2021-10-28 15:45:00|1247.9|1246.7|1248.4|1247.2|1248.6|1247.4|1247.9|1246.7|542
1635436200000|2021-10-28 15:50:00|1248.6|1247.4|1248.1|1246.9|1249.1|1247.9|1248.1|1246.9|1015
1635436500000|2021-10-28 15:55:00|1248.3|1247.1|1249.4|1248.2|1249.6|1248.4|1248.1|1246.9|426
1635436800000|2021-10-28 16:00:00|1249.5|1248.3|1248.6|1247.4|1250.1|1248.9|1248.1|1246.9|560
1635437100000|2021-10-28 16:05:00|1248.3|1247.1|1247.6|1246.4|1248.9|1247.7|1247.4|1246.2|429
1635437400000|2021-10-28 16:10:00|1247.8|1246.6|1245.6|1244.4|1248|1246.8|1245.1|1243.9|698
1635437700000|2021-10-28 16:15:00|1245.9|1244.7|1245.4|1244.2|1246.1|1244.9|1245.1|1243.9|465
1635438000000|2021-10-28 16:20:00|1245.5|1244.3|1246.1|1244.9|1246.1|1244.9|1244.9|1243.7|679
1635438300000|2021-10-28 16:25:00|1245.9|1244.7|1245.1|1243.9|1246.4|1245.2|1245.1|1243.9|1380
1635438600000|2021-10-28 16:30:00|1245.3|1244.1|1245.9|1244.7|1246.4|1245.2|1245.3|1244.1|660
1635438900000|2021-10-28 16:35:00|1245.6|1244.4|1244.6|1243.4|1245.9|1244.7|1244.6|1243.4|596
1635439200000|2021-10-28 16:40:00|1244.4|1243.2|1244.9|1243.7|1245.1|1243.9|1243.6|1242.4|1272
1635439500000|2021-10-28 16:45:00|1245|1243.8|1246.1|1244.9|1246.1|1244.9|1244.9|1243.7|1230
1635439800000|2021-10-28 16:50:00|1245.9|1244.7|1246.4|1245.2|1247.1|1245.9|1245.1|1243.9|884
1635440100000|2021-10-28 16:55:00|1246.1|1244.9|1242.6|1241.4|1246.1|1244.9|1242.1|1240.9|1511
1635440400000|2021-10-28 17:00:00|1242.9|1241.7|1244.4|1243.2|1244.4|1243.2|1242.3|1241.1|1696
1635440700000|2021-10-28 17:05:00|1244.6|1243.4|1245.9|1244.7|1246.4|1245.2|1244.4|1243.2|616
1635441000000|2021-10-28 17:10:00|1245.8|1244.6|1247|1245.8|1247.6|1246.4|1245.6|1244.4|1170
1635441300000|2021-10-28 17:15:00|1246.9|1245.7|1247.1|1245.9|1247.4|1246.2|1246.4|1245.2|958
1635441600000|2021-10-28 17:20:00|1247|1245.8|1247.1|1245.9|1247.4|1246.2|1246.4|1245.2|668
1635441900000|2021-10-28 17:25:00|1246.9|1245.7|1248.1|1246.9|1248.4|1247.2|1246.9|1245.7|885
1635442200000|2021-10-28 17:30:00|1247.9|1246.7|1247.4|1246.2|1247.9|1246.7|1246.9|1245.7|928
1635442500000|2021-10-28 17:35:00|1247.3|1246.1|1248.4|1247.2|1248.6|1247.4|1246.9|1245.7|841
1635442800000|2021-10-28 17:40:00|1248.2|1247|1247.4|1246.2|1248.6|1247.4|1247.4|1246.2|585
1635443100000|2021-10-28 17:45:00|1247.6|1246.4|1247.1|1245.9|1247.9|1246.7|1247.1|1245.9|1213
1635443400000|2021-10-28 17:50:00|1247.2|1246|1246.4|1245.2|1247.7|1246.5|1246|1244.8|3753
1635443700000|2021-10-28 17:55:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1245.7|1244.5|1484
1635444000000|2021-10-28 18:00:00|1246.5|1245.3|1247.7|1246.5|1248.9|1247.7|1246.4|1245.2|1580
1635444300000|2021-10-28 18:05:00|1247.8|1246.6|1246.9|1245.7|1247.8|1246.6|1246.9|1245.7|1315
1635444600000|2021-10-28 18:10:00|1247.2|1246|1247.9|1246.7|1247.9|1246.7|1245.9|1244.7|3107
1635444900000|2021-10-28 18:15:00|1247.7|1246.5|1247|1245.8|1248.1|1246.9|1246.9|1245.7|1853
1635465600000|2021-10-29 00:00:00|1244.1|1242.9|1245.8|1244.6|1246|1244.8|1242.7|1241.5|1533
1635465900000|2021-10-29 00:05:00|1246|1244.8|1245.8|1244.6|1246|1244.8|1245.2|1244|91
1635466200000|2021-10-29 00:10:00|1246|1244.8|1245.8|1244.6|1246|1244.8|1245.5|1244.3|166
1635466500000|2021-10-29 00:15:00|1246|1244.8|1246.8|1245.6|1247|1245.8|1246|1244.8|142
1635466800000|2021-10-29 00:20:00|1247|1245.8|1246.8|1245.6|1247|1245.8|1246.5|1245.3|56
1635467100000|2021-10-29 00:25:00|1246.7|1245.5|1246.7|1245.5|1247|1245.8|1246.5|1245.3|24
1635467400000|2021-10-29 00:30:00|1246.6|1245.4|1246.3|1245.1|1247|1245.8|1246.1|1244.9|272
1635467700000|2021-10-29 00:35:00|1246.2|1245|1246|1244.8|1246.2|1245|1245.4|1244.2|89
1635468000000|2021-10-29 00:40:00|1246.1|1244.9|1246.2|1245|1246.2|1245|1245.8|1244.6|17
1635468300000|2021-10-29 00:45:00|1246.3|1245.1|1246.3|1245.1|1246.5|1245.3|1246.2|1245|20
1635468600000|2021-10-29 00:50:00|1246|1244.8|1246|1244.8|1246|1244.8|1245.7|1244.5|18
1635468900000|2021-10-29 00:55:00|1245.8|1244.6|1245.7|1244.5|1246.2|1245|1245.7|1244.5|32
1635469200000|2021-10-29 01:00:00|1245.6|1244.4|1248.6|1247.4|1248.8|1247.6|1245.2|1244|281
1635469500000|2021-10-29 01:05:00|1248.7|1247.5|1245|1243.8|1249|1247.8|1245|1243.8|300
1635469800000|2021-10-29 01:10:00|1244.7|1243.5|1245.6|1244.4|1245.7|1244.5|1244.6|1243.4|151
1635470100000|2021-10-29 01:15:00|1245.5|1244.3|1246.5|1245.3|1246.5|1245.3|1245.2|1244|182
1635470400000|2021-10-29 01:20:00|1246.6|1245.4|1246.7|1245.5|1247.1|1245.9|1245.2|1244|105
1635470700000|2021-10-29 01:25:00|1246.5|1245.3|1247.5|1246.3|1248|1246.8|1246.3|1245.1|42
1635471000000|2021-10-29 01:30:00|1247.6|1246.4|1248|1246.8|1248.2|1247|1247.5|1246.3|42
1635471300000|2021-10-29 01:35:00|1248.2|1247|1248.9|1247.7|1249|1247.8|1248.2|1247|99
1635471600000|2021-10-29 01:40:00|1248.7|1247.5|1248.7|1247.5|1249|1247.8|1248.2|1247|249
1635471900000|2021-10-29 01:45:00|1248.5|1247.3|1249.1|1247.9|1249.6|1248.4|1248.2|1247|588
1635472200000|2021-10-29 01:50:00|1249|1247.8|1250|1248.8|1250|1248.8|1249|1247.8|183
1635472500000|2021-10-29 01:55:00|1250.2|1249|1252|1250.8|1252|1250.8|1250.2|1249|377
1635472800000|2021-10-29 02:00:00|1251.9|1250.7|1250.7|1249.5|1252|1250.8|1250.7|1249.5|272
1635473100000|2021-10-29 02:05:00|1250.6|1249.4|1250.4|1249.2|1250.7|1249.5|1250.2|1249|29
1635473400000|2021-10-29 02:10:00|1250.1|1248.9|1251.4|1250.2|1251.4|1250.2|1250.1|1248.9|46
1635473700000|2021-10-29 02:15:00|1251.2|1250|1251.4|1250.2|1251.5|1250.3|1251.2|1250|33
1635474000000|2021-10-29 02:20:00|1251.2|1250|1250.7|1249.5|1251.4|1250.2|1250.7|1249.5|27
1635474300000|2021-10-29 02:25:00|1251|1249.8|1251.1|1249.9|1251.2|1250|1250.7|1249.5|18
1635474600000|2021-10-29 02:30:00|1251|1249.8|1251.2|1250|1251.4|1250.2|1250.5|1249.3|60
1635474900000|2021-10-29 02:35:00|1251.1|1249.9|1251.7|1250.5|1251.7|1250.5|1251|1249.8|76
1635475200000|2021-10-29 02:40:00|1251.6|1250.4|1251.4|1250.2|1252|1250.8|1251.2|1250|67
1635475500000|2021-10-29 02:45:00|1251.2|1250|1251.4|1250.2|1252|1250.8|1251.2|1250|7
1635475800000|2021-10-29 02:50:00|1251.6|1250.4|1251|1249.8|1251.6|1250.4|1250.9|1249.7|31
1635476100000|2021-10-29 02:55:00|1251.1|1249.9|1250.7|1249.5|1251.2|1250|1250.5|1249.3|16
1635476400000|2021-10-29 03:00:00|1250.5|1249.3|1251|1249.8|1251.1|1249.9|1250.4|1249.2|41
1635476700000|2021-10-29 03:05:00|1251.1|1249.9|1251.2|1250|1252|1250.8|1251.1|1249.9|53
1635477000000|2021-10-29 03:10:00|1251.5|1250.3|1251.6|1250.4|1251.7|1250.5|1251.2|1250|13
1635477300000|2021-10-29 03:15:00|1251.7|1250.5|1251|1249.8|1251.9|1250.7|1250.7|1249.5|29
1635477600000|2021-10-29 03:20:00|1250.9|1249.7|1251.6|1250.4|1252.1|1250.9|1250.9|1249.7|62
1635477900000|2021-10-29 03:25:00|1251.7|1250.5|1252.5|1251.3|1252.7|1251.5|1251.7|1250.5|93
1635478200000|2021-10-29 03:30:00|1252.4|1251.2|1252.4|1251.2|1252.6|1251.4|1252.2|1251|13
1635478500000|2021-10-29 03:35:00|1252.5|1251.3|1252.1|1250.9|1252.5|1251.3|1252|1250.8|13
1635478800000|2021-10-29 03:40:00|1252|1250.8|1252.2|1251|1252.2|1251|1252|1250.8|5
1635479100000|2021-10-29 03:45:00|1252|1250.8|1251.7|1250.5|1252|1250.8|1251.5|1250.3|55
1635479400000|2021-10-29 03:50:00|1251.5|1250.3|1251.5|1250.3|1251.6|1250.4|1251.5|1250.3|12
1635479700000|2021-10-29 03:55:00|1251.7|1250.5|1251|1249.8|1251.7|1250.5|1251|1249.8|32
1635480000000|2021-10-29 04:00:00|1251.2|1250|1251.1|1249.9|1251.3|1250.1|1251.1|1249.9|11
1635480300000|2021-10-29 04:05:00|1251.5|1250.3|1251.4|1250.2|1251.7|1250.5|1251.3|1250.1|21
1635480600000|2021-10-29 04:10:00|1251.5|1250.3|1252.2|1251|1252.2|1251|1251.5|1250.3|25
1635480900000|2021-10-29 04:15:00|1252.1|1250.9|1252|1250.8|1252.3|1251.1|1252|1250.8|15
1635481200000|2021-10-29 04:20:00|1251.9|1250.7|1251.9|1250.7|1252|1250.8|1251.9|1250.7|4
1635481500000|2021-10-29 04:25:00|1252|1250.8|1251.5|1250.3|1252|1250.8|1251.5|1250.3|4
1635481800000|2021-10-29 04:30:00|1251.6|1250.4|1252.1|1250.9|1252.1|1250.9|1251.5|1250.3|13
1635482100000|2021-10-29 04:35:00|1252|1250.8|1252|1250.8|1252|1250.8|1252|1250.8|1
1635482400000|2021-10-29 04:40:00|1251.9|1250.7|1251.9|1250.7|1252.1|1250.9|1251.9|1250.7|14
1635482700000|2021-10-29 04:45:00|1251.8|1250.6|1251.9|1250.7|1251.9|1250.7|1251.8|1250.6|4
1635483000000|2021-10-29 04:50:00|1251.8|1250.6|1251.9|1250.7|1251.9|1250.7|1251.8|1250.6|5
1635483300000|2021-10-29 04:55:00|||||||||9
1635483600000|2021-10-29 05:00:00|1251.8|1250.6|1251.8|1250.6|1251.8|1250.6|1251.5|1250.3|10
1635483900000|2021-10-29 05:05:00|1251.9|1250.7|1251.6|1250.4|1251.9|1250.7|1251.5|1250.3|13
1635484200000|2021-10-29 05:10:00|1252.3|1251.1|1252.4|1251.2|1252.4|1251.2|1252.1|1250.9|14
1635484500000|2021-10-29 05:15:00|1252.3|1251.1|1252.4|1251.2|1252.4|1251.2|1252.1|1250.9|7
1635484800000|2021-10-29 05:20:00|1252.3|1251.1|1252.3|1251.1|1252.4|1251.2|1252|1250.8|9
1635485100000|2021-10-29 05:25:00|1252.4|1251.2|1252.5|1251.3|1252.5|1251.3|1252.3|1251.1|14
1635485400000|2021-10-29 05:30:00|1252.8|1251.6|1254.3|1253.1|1254.5|1253.3|1252.8|1251.6|213
1635485700000|2021-10-29 05:35:00|1254.5|1253.3|1255|1253.8|1255|1253.8|1254|1252.8|263
1635486000000|2021-10-29 05:40:00|1255.1|1253.9|1255.3|1254.1|1256|1254.8|1255.1|1253.9|172
1635486300000|2021-10-29 05:45:00|1255.4|1254.2|1255.3|1254.1|1256|1254.8|1255|1253.8|64
1635486600000|2021-10-29 05:50:00|1254.8|1253.6|1255.4|1254.2|1255.5|1254.3|1254.8|1253.6|114
1635486900000|2021-10-29 05:55:00|1255.5|1254.3|1255.8|1254.6|1255.9|1254.7|1255|1253.8|95
1635487200000|2021-10-29 06:00:00|1255.9|1254.7|1255.1|1253.9|1256.8|1255.6|1254.5|1253.3|179
1635487500000|2021-10-29 06:05:00|1255|1253.8|1254.4|1253.2|1255.9|1254.7|1254.3|1253.1|111
1635487800000|2021-10-29 06:10:00|1254.5|1253.3|1254.3|1253.1|1254.6|1253.4|1254|1252.8|21
1635488100000|2021-10-29 06:15:00|1254.1|1252.9|1254.1|1252.9|1254.5|1253.3|1253.8|1252.6|46
1635488400000|2021-10-29 06:20:00|1254.3|1253.1|1254.4|1253.2|1254.5|1253.3|1254|1252.8|33
1635488700000|2021-10-29 06:25:00|1254.3|1253.1|1253.7|1252.5|1254.5|1253.3|1253.5|1252.3|29
1635489000000|2021-10-29 06:30:00|1253.6|1252.4|1254.4|1253.2|1254.8|1253.6|1253.6|1252.4|22
1635489300000|2021-10-29 06:35:00|1254.3|1253.1|1254|1252.8|1254.5|1253.3|1253.8|1252.6|28
1635489600000|2021-10-29 06:40:00|1253.9|1252.7|1254|1252.8|1254.4|1253.2|1253.9|1252.7|38
1635489900000|2021-10-29 06:45:00|1253.8|1252.6|1252.8|1251.6|1253.8|1252.6|1252.8|1251.6|32
1635490200000|2021-10-29 06:50:00|1252.7|1251.5|1254|1252.8|1254|1252.8|1252|1250.8|129
1635490500000|2021-10-29 06:55:00|1253.9|1252.7|1253.8|1252.6|1254.5|1253.3|1253.8|1252.6|41
1635490800000|2021-10-29 07:00:00|1253.7|1252.5|1253.4|1252.2|1254.4|1253.2|1252.8|1251.6|68
1635491100000|2021-10-29 07:05:00|1253.3|1252.1|1254.3|1253.1|1254.3|1253.1|1253.3|1252.1|52
1635491400000|2021-10-29 07:10:00|1254.5|1253.3|1253.9|1252.7|1254.5|1253.3|1253.3|1252.1|98
1635491700000|2021-10-29 07:15:00|1254.1|1252.9|1253.9|1252.7|1254.8|1253.6|1253.9|1252.7|75
1635492000000|2021-10-29 07:20:00|1254|1252.8|1253.8|1252.6|1254.1|1252.9|1253.5|1252.3|21
1635492300000|2021-10-29 07:25:00|1253.9|1252.7|1253.8|1252.6|1254.2|1253|1253.8|1252.6|16
1635492600000|2021-10-29 07:30:00|1254|1252.8|1254.6|1253.4|1254.7|1253.5|1254|1252.8|20
1635492900000|2021-10-29 07:35:00|1254.7|1253.5|1254|1252.8|1254.8|1253.6|1254|1252.8|14
1635493200000|2021-10-29 07:40:00|1254.2|1253|1254.4|1253.2|1254.5|1253.3|1254|1252.8|14
1635493500000|2021-10-29 07:45:00|1254|1252.8|1254|1252.8|1254.4|1253.2|1253.4|1252.2|61
1635493800000|2021-10-29 07:50:00|1254.1|1252.9|1253.9|1252.7|1254.4|1253.2|1253.5|1252.3|37
1635494100000|2021-10-29 07:55:00|1254|1252.8|1254.2|1253|1255.5|1254.3|1254|1252.8|61
1635494400000|2021-10-29 08:00:00|1254|1252.8|1253|1251.8|1254|1252.8|1252.8|1251.6|15
1635494700000|2021-10-29 08:05:00|1253.1|1251.9|1252.4|1251.2|1253.3|1252.1|1251.9|1250.7|45
1635495000000|2021-10-29 08:10:00|1252.5|1251.3|1252.2|1251|1252.5|1251.3|1251.9|1250.7|40
1635495300000|2021-10-29 08:15:00|1252.1|1250.9|1252|1250.8|1252.5|1251.3|1251.9|1250.7|34
1635495600000|2021-10-29 08:20:00|1252.1|1250.9|1251.9|1250.7|1252.8|1251.6|1251.8|1250.6|24
1635495900000|2021-10-29 08:25:00|1251.8|1250.6|1251.4|1250.2|1251.8|1250.6|1251.3|1250.1|28
1635496200000|2021-10-29 08:30:00|1251.3|1250.1|1251|1249.8|1251.8|1250.6|1250.8|1249.6|34
1635496500000|2021-10-29 08:35:00|1250.9|1249.7|1251.3|1250.1|1251.5|1250.3|1250.8|1249.6|14
1635496800000|2021-10-29 08:40:00|1251.4|1250.2|1251.5|1250.3|1251.5|1250.3|1251.2|1250|20
1635497100000|2021-10-29 08:45:00|1251.8|1250.6|1251.8|1250.6|1252.3|1251.1|1251.8|1250.6|97
1635497400000|2021-10-29 08:50:00|1251.4|1250.2|1251.3|1250.1|1251.5|1250.3|1250.9|1249.7|53
1635497700000|2021-10-29 08:55:00|1251.4|1250.2|1252.4|1251.2|1252.5|1251.3|1251.2|1250|50
1635498000000|2021-10-29 09:00:00|1252.3|1251.1|1251.7|1250.5|1252.3|1251.1|1251.4|1250.2|91
1635498300000|2021-10-29 09:05:00|1251.4|1250.2|1251.7|1250.5|1252.2|1251|1251.3|1250.1|31
1635498600000|2021-10-29 09:10:00|1251.5|1250.3|1251.5|1250.3|1251.8|1250.6|1251.5|1250.3|14
1635498900000|2021-10-29 09:15:00|1251.8|1250.6|1252|1250.8|1252.5|1251.3|1251.8|1250.6|30
1635499200000|2021-10-29 09:20:00|1251.7|1250.5|1251.7|1250.5|1251.8|1250.6|1251.3|1250.1|8
1635499500000|2021-10-29 09:25:00|1251.5|1250.3|1251.7|1250.5|1251.8|1250.6|1251.3|1250.1|39
1635499800000|2021-10-29 09:30:00|1251.5|1250.3|1251.5|1250.3|1252|1250.8|1251.4|1250.2|21
1635500100000|2021-10-29 09:35:00|1251.4|1250.2|1252.9|1251.7|1252.9|1251.7|1251.4|1250.2|87
1635500400000|2021-10-29 09:40:00|1252.8|1251.6|1252.9|1251.7|1253|1251.8|1252.5|1251.3|37
1635500700000|2021-10-29 09:45:00|1253|1251.8|1252.3|1251.1|1253|1251.8|1252.3|1251.1|18
1635501000000|2021-10-29 09:50:00|1252.5|1251.3|1252.2|1251|1252.5|1251.3|1252|1250.8|17
1635501300000|2021-10-29 09:55:00|1252.3|1251.1|1252|1250.8|1252.3|1251.1|1251.8|1250.6|15
1635501600000|2021-10-29 10:00:00|1251.9|1250.7|1252.6|1251.4|1252.8|1251.6|1251.9|1250.7|29
1635501900000|2021-10-29 10:05:00|1252.5|1251.3|1251.4|1250.2|1252.5|1251.3|1251.3|1250.1|17
1635502200000|2021-10-29 10:10:00|1251.5|1250.3|1251.5|1250.3|1251.8|1250.6|1251.2|1250|30
1635502500000|2021-10-29 10:15:00|1251.4|1250.2|1251.5|1250.3|1251.8|1250.6|1251.2|1250|6
1635502800000|2021-10-29 10:20:00|1251|1249.8|1251.3|1250.1|1251.3|1250.1|1250.8|1249.6|140
1635503100000|2021-10-29 10:25:00|1251.2|1250|1251.8|1250.6|1251.8|1250.6|1251.2|1250|45
1635503400000|2021-10-29 10:30:00|1251.9|1250.7|1251.9|1250.7|1252|1250.8|1251.8|1250.6|8
1635503700000|2021-10-29 10:35:00|1251.8|1250.6|1252.2|1251|1252.2|1251|1251.5|1250.3|14
1635504000000|2021-10-29 10:40:00|1252|1250.8|1252.6|1251.4|1252.9|1251.7|1252|1250.8|19
1635504300000|2021-10-29 10:45:00|1252.7|1251.5|1251|1249.8|1252.8|1251.6|1251|1249.8|32
1635504600000|2021-10-29 10:50:00|1251.1|1249.9|1250.9|1249.7|1251.3|1250.1|1250.8|1249.6|45
1635504900000|2021-10-29 10:55:00|1251|1249.8|1251.2|1250|1251.3|1250.1|1250.3|1249.1|38
1635505200000|2021-10-29 11:00:00|1251.3|1250.1|1251.3|1250.1|1251.6|1250.4|1251.2|1250|45
1635505500000|2021-10-29 11:05:00|1251.4|1250.2|1251.1|1249.9|1251.4|1250.2|1250.8|1249.6|55
1635505800000|2021-10-29 11:10:00|1250.8|1249.6|1250.3|1249.1|1250.8|1249.6|1250.3|1249.1|32
1635506100000|2021-10-29 11:15:00|1250.2|1249|1250.3|1249.1|1250.6|1249.4|1250.1|1248.9|34
1635506400000|2021-10-29 11:20:00|1250.1|1248.9|1251.1|1249.9|1251.1|1249.9|1249.8|1248.6|49
1635506700000|2021-10-29 11:25:00|1250.8|1249.6|1251.4|1250.2|1251.6|1250.4|1250.6|1249.4|20
1635507000000|2021-10-29 11:30:00|1251.6|1250.4|1250.8|1249.6|1251.6|1250.4|1250.7|1249.5|48
1635507300000|2021-10-29 11:35:00|1251.1|1249.9|1251.2|1250|1251.3|1250.1|1250.7|1249.5|125
1635507600000|2021-10-29 11:40:00|1251.1|1249.9|1251.4|1250.2|1251.6|1250.4|1250.3|1249.1|34
1635507900000|2021-10-29 11:45:00|1251.3|1250.1|1250.9|1249.7|1251.6|1250.4|1250.4|1249.2|55
1635508200000|2021-10-29 11:50:00|1251.1|1249.9|1251.4|1250.2|1251.9|1250.7|1250.6|1249.4|45
1635508500000|2021-10-29 11:55:00|1251.3|1250.1|1251.7|1250.5|1252.3|1251.1|1250.8|1249.6|158
1635508800000|2021-10-29 12:00:00|1251.8|1250.6|1250.3|1249.1|1252.3|1251.1|1249.9|1248.7|142
1635509100000|2021-10-29 12:05:00|1250.2|1249|1251.1|1249.9|1251.1|1249.9|1250.1|1248.9|78
1635509400000|2021-10-29 12:10:00|1251.2|1250|1250.6|1249.4|1251.4|1250.2|1250.3|1249.1|72
1635509700000|2021-10-29 12:15:00|1250.7|1249.5|1250.6|1249.4|1250.7|1249.5|1249.8|1248.6|406
1635510000000|2021-10-29 12:20:00|1250.8|1249.6|1250.9|1249.7|1251.1|1249.9|1250.3|1249.1|196
1635510300000|2021-10-29 12:25:00|1250.8|1249.6|1249.6|1248.4|1250.8|1249.6|1249.3|1248.1|145
1635510600000|2021-10-29 12:30:00|1249.4|1248.2|1249.3|1248.1|1250.1|1248.9|1249.3|1248.1|145
1635510900000|2021-10-29 12:35:00|1249.4|1248.2|1249.3|1248.1|1249.8|1248.6|1249.3|1248.1|254
1635511200000|2021-10-29 12:40:00|1249.4|1248.2|1249.9|1248.7|1250.6|1249.4|1249.4|1248.2|723
1635514200000|2021-10-29 13:30:00|1249.4|1248.2|1249.3|1248.1|1252.1|1250.9|1246.3|1245.1|2156
1635514500000|2021-10-29 13:35:00|1249.2|1248|1247.1|1245.9|1249.3|1248.1|1246.6|1245.4|1097
1635514800000|2021-10-29 13:40:00|1247|1245.8|1244.9|1243.7|1247|1245.8|1243.8|1242.6|1232
1635515100000|2021-10-29 13:45:00|1245.2|1244|1249.6|1248.4|1250.1|1248.9|1245.1|1243.9|1863
1635515400000|2021-10-29 13:50:00|1249.8|1248.6|1248.6|1247.4|1251|1249.8|1248.2|1247|1315
1635515700000|2021-10-29 13:55:00|1248.3|1247.1|1246.1|1244.9|1250.1|1248.9|1246.1|1244.9|638
1635516000000|2021-10-29 14:00:00|1245.9|1244.7|1246.3|1245.1|1247.6|1246.4|1245.3|1244.1|1002
1635516300000|2021-10-29 14:05:00|1246.6|1245.4|1247.6|1246.4|1248.3|1247.1|1245.8|1244.6|652
1635516600000|2021-10-29 14:10:00|1247.8|1246.6|1247.3|1246.1|1248.1|1246.9|1246.3|1245.1|649
1635516900000|2021-10-29 14:15:00|1247.1|1245.9|1245.6|1244.4|1248.1|1246.9|1245.3|1244.1|635
1635517200000|2021-10-29 14:20:00|1245.8|1244.6|1244.1|1242.9|1245.9|1244.7|1243.8|1242.6|855
1635517500000|2021-10-29 14:25:00|1243.8|1242.6|1245.3|1244.1|1245.6|1244.4|1242.8|1241.6|824
1635517800000|2021-10-29 14:30:00|1244.8|1243.6|1246.8|1245.6|1247.1|1245.9|1244.3|1243.1|489
1635518100000|2021-10-29 14:35:00|1246.6|1245.4|1245.3|1244.1|1246.8|1245.6|1245.1|1243.9|324
1635518400000|2021-10-29 14:40:00|1245.4|1244.2|1245.2|1244|1245.8|1244.6|1244.8|1243.6|287
1635518700000|2021-10-29 14:45:00|1245.3|1244.1|1247.1|1245.9|1247.3|1246.1|1244.1|1242.9|713
1635519000000|2021-10-29 14:50:00|1247.3|1246.1|1246.1|1244.9|1247.6|1246.4|1245.6|1244.4|570
1635519300000|2021-10-29 14:55:00|1245.8|1244.6|1246.6|1245.4|1247.1|1245.9|1245.6|1244.4|1243
1635519600000|2021-10-29 15:00:00|1246.3|1245.1|1245.3|1244.1|1246.8|1245.6|1245.3|1244.1|447
1635519900000|2021-10-29 15:05:00|1244.8|1243.6|1245.3|1244.1|1245.6|1244.4|1244.6|1243.4|228
1635520200000|2021-10-29 15:10:00|1245.6|1244.4|1245.8|1244.6|1246.3|1245.1|1245.1|1243.9|244
1635520500000|2021-10-29 15:15:00|1245.7|1244.5|1245.3|1244.1|1246.1|1244.9|1245.1|1243.9|348
1635520800000|2021-10-29 15:20:00|1245.5|1244.3|1245.6|1244.4|1246.1|1244.9|1244.8|1243.6|328
1635521100000|2021-10-29 15:25:00|1245.3|1244.1|1245.3|1244.1|1245.3|1244.1|1244.8|1243.6|190
1635521400000|2021-10-29 15:30:00|1245.1|1243.9|1246.2|1245|1246.8|1245.6|1245.1|1243.9|740
1635521700000|2021-10-29 15:35:00|1246.1|1244.9|1245.8|1244.6|1246.2|1245|1245.7|1244.5|306
1635522000000|2021-10-29 15:40:00|1246.1|1244.9|1246.8|1245.6|1247.3|1246.1|1245.7|1244.5|534
1635522300000|2021-10-29 15:45:00|1246.7|1245.5|1247.6|1246.4|1247.6|1246.4|1246.3|1245.1|467
1635522600000|2021-10-29 15:50:00|1247.5|1246.3|1247.8|1246.6|1248.3|1247.1|1246.8|1245.6|328
1635522900000|2021-10-29 15:55:00|1248.1|1246.9|1247.3|1246.1|1248.2|1247|1247.3|1246.1|338
1635523200000|2021-10-29 16:00:00|1247.1|1245.9|1247.7|1246.5|1247.8|1246.6|1246.6|1245.4|373
1635523500000|2021-10-29 16:05:00|1247.8|1246.6|1247.6|1246.4|1248.1|1246.9|1246.8|1245.6|220
1635523800000|2021-10-29 16:10:00|1247.3|1246.1|1247.8|1246.6|1248.7|1247.5|1247.1|1245.9|440
1635524100000|2021-10-29 16:15:00|1247.9|1246.7|1247.8|1246.6|1248.9|1247.7|1247.8|1246.6|520
1635524400000|2021-10-29 16:20:00|1248.1|1246.9|1247.7|1246.5|1248.3|1247.1|1247.3|1246.1|231
1635524700000|2021-10-29 16:25:00|1247.6|1246.4|1247.3|1246.1|1247.8|1246.6|1247.1|1245.9|209
1635525000000|2021-10-29 16:30:00|1247.6|1246.4|1247.6|1246.4|1248.6|1247.4|1247.3|1246.1|266
1635525300000|2021-10-29 16:35:00|1247.7|1246.5|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|202
1635525600000|2021-10-29 16:40:00|1247.4|1246.2|1247.1|1245.9|1247.6|1246.4|1246.8|1245.6|258
1635525900000|2021-10-29 16:45:00|1246.8|1245.6|1246.8|1245.6|1247.1|1245.9|1246.6|1245.4|285
1635526200000|2021-10-29 16:50:00|1247.1|1245.9|1246.6|1245.4|1247.3|1246.1|1246.6|1245.4|464
1635526500000|2021-10-29 16:55:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.6|1245.4|466
1635526800000|2021-10-29 17:00:00|1247.3|1246.1|1247.8|1246.6|1248.1|1246.9|1247.3|1246.1|382
1635527100000|2021-10-29 17:05:00|1248.1|1246.9|1247.3|1246.1|1248.1|1246.9|1246.8|1245.6|410
1635527400000|2021-10-29 17:10:00|1247.1|1245.9|1247.8|1246.6|1247.8|1246.6|1247.1|1245.9|266
1635527700000|2021-10-29 17:15:00|1248.1|1246.9|1249.3|1248.1|1249.8|1248.6|1248.1|1246.9|539
1635528000000|2021-10-29 17:20:00|1249.1|1247.9|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|224
1635528300000|2021-10-29 17:25:00|1249.1|1247.9|1249.6|1248.4|1249.6|1248.4|1248.8|1247.6|575
1635528600000|2021-10-29 17:30:00|1249.3|1248.1|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|217
1635528900000|2021-10-29 17:35:00|1249.6|1248.4|1249.1|1247.9|1249.8|1248.6|1248.8|1247.6|543
1635529200000|2021-10-29 17:40:00|1249|1247.8|1248.5|1247.3|1249.6|1248.4|1248.3|1247.1|498
1635529500000|2021-10-29 17:45:00|1248.3|1247.1|1248.1|1246.9|1249.1|1247.9|1248.1|1246.9|528
1635529800000|2021-10-29 17:50:00|1247.8|1246.6|1247.1|1245.9|1248.3|1247.1|1246.6|1245.4|753
1635530100000|2021-10-29 17:55:00|1246.8|1245.6|1247.3|1246.1|1247.6|1246.4|1246.6|1245.4|465
1635530400000|2021-10-29 18:00:00|1247.6|1246.4|1247.5|1246.3|1248.3|1247.1|1247.3|1246.1|729
1635530700000|2021-10-29 18:05:00|1247.6|1246.4|1249.8|1248.6|1250.1|1248.9|1247.3|1246.1|1318
1635531000000|2021-10-29 18:10:00|1250.1|1248.9|1250.5|1249.3|1252.3|1251.1|1249.9|1248.7|3391
1635531300000|2021-10-29 18:15:00|1250.8|1249.6|1251.2|1250|1251.6|1250.4|1250.1|1248.9|1385
1635724800000|2021-11-01 00:00:00|1250.3|1249.1|1253.8|1252.6|1254|1252.8|1249.9|1248.7|1020
1635725100000|2021-11-01 00:05:00|1254|1252.8|1254.4|1253.2|1254.6|1253.4|1253.6|1252.4|299
1635725400000|2021-11-01 00:10:00|1254.2|1253|1254.4|1253.2|1254.9|1253.7|1253.9|1252.7|104
1635725700000|2021-11-01 00:15:00|1254.5|1253.3|1253.9|1252.7|1254.5|1253.3|1253.9|1252.7|118
1635726000000|2021-11-01 00:20:00|1254|1252.8|1254.3|1253.1|1254.5|1253.3|1253.9|1252.7|35
1635726300000|2021-11-01 00:25:00|1254.1|1252.9|1254.6|1253.4|1254.7|1253.5|1254.1|1252.9|78
1635726600000|2021-11-01 00:30:00|1254.7|1253.5|1254.9|1253.7|1254.9|1253.7|1254.4|1253.2|81
1635726900000|2021-11-01 00:35:00|1254.4|1253.2|1253.9|1252.7|1254.4|1253.2|1253.9|1252.7|50
1635727200000|2021-11-01 00:40:00|1253.6|1252.4|1252.8|1251.6|1253.6|1252.4|1252.7|1251.5|507
1635727500000|2021-11-01 00:45:00|1252.9|1251.7|1252.7|1251.5|1252.9|1251.7|1252.7|1251.5|91
1635727800000|2021-11-01 00:50:00|1252.6|1251.4|1251.4|1250.2|1252.6|1251.4|1251.4|1250.2|81
1635728100000|2021-11-01 00:55:00|1251.5|1250.3|1251.7|1250.5|1252|1250.8|1251.4|1250.2|99
1635728400000|2021-11-01 01:00:00|1251.6|1250.4|1250.5|1249.3|1251.7|1250.5|1249.8|1248.6|178
1635728700000|2021-11-01 01:05:00|1250.8|1249.6|1250.7|1249.5|1251.5|1250.3|1250.5|1249.3|74
1635729000000|2021-11-01 01:10:00|1250.5|1249.3|1249.9|1248.7|1250.9|1249.7|1249.9|1248.7|37
1635729300000|2021-11-01 01:15:00|1249.6|1248.4|1249.3|1248.1|1249.9|1248.7|1249.1|1247.9|45
1635729600000|2021-11-01 01:20:00|1249.2|1248|1248|1246.8|1249.3|1248.1|1247.4|1246.2|271
1635729900000|2021-11-01 01:25:00|1248.1|1246.9|1248.9|1247.7|1248.9|1247.7|1248|1246.8|52
1635730200000|2021-11-01 01:30:00|1248.7|1247.5|1250|1248.8|1250|1248.8|1248.4|1247.2|168
1635730500000|2021-11-01 01:35:00|1249.8|1248.6|1247.2|1246|1250|1248.8|1247.2|1246|240
1635730800000|2021-11-01 01:40:00|1247.3|1246.1|1247.9|1246.7|1248.7|1247.5|1246.7|1245.5|60
1635731100000|2021-11-01 01:45:00|1247.8|1246.6|1248.4|1247.2|1248.7|1247.5|1247.7|1246.5|25
1635731400000|2021-11-01 01:50:00|1248.3|1247.1|1249.8|1248.6|1249.9|1248.7|1248.2|1247|20
1635731700000|2021-11-01 01:55:00|1249.9|1248.7|1249.2|1248|1250.4|1249.2|1248.9|1247.7|111
1635732000000|2021-11-01 02:00:00|1249|1247.8|1248.5|1247.3|1249|1247.8|1248.4|1247.2|28
1635732300000|2021-11-01 02:05:00|1248.4|1247.2|1247.8|1246.6|1248.7|1247.5|1247.5|1246.3|73
1635732600000|2021-11-01 02:10:00|1247.9|1246.7|1246.9|1245.7|1248.2|1247|1245.9|1244.7|321
1635732900000|2021-11-01 02:15:00|1246.4|1245.2|1246.2|1245|1246.8|1245.6|1245.9|1244.7|50
1635733200000|2021-11-01 02:20:00|1246.3|1245.1|1246.2|1245|1246.4|1245.2|1246.2|1245|10
1635733500000|2021-11-01 02:25:00|1246|1244.8|1246.2|1245|1246.2|1245|1245.9|1244.7|65
1635733800000|2021-11-01 02:30:00|1245.9|1244.7|1246.7|1245.5|1246.8|1245.6|1245.8|1244.6|70
1635734100000|2021-11-01 02:35:00|1246.5|1245.3|1246.2|1245|1246.8|1245.6|1246.2|1245|35
1635734400000|2021-11-01 02:40:00|1246.3|1245.1|1246.7|1245.5|1246.8|1245.6|1246.2|1245|13
1635734700000|2021-11-01 02:45:00|1246.8|1245.6|1248|1246.8|1248.2|1247|1246.8|1245.6|128
1635735000000|2021-11-01 02:50:00|1248.1|1246.9|1247.4|1246.2|1248.1|1246.9|1247.3|1246.1|38
1635735300000|2021-11-01 02:55:00|1247.3|1246.1|1247.7|1246.5|1248.2|1247|1247.3|1246.1|18
1635735600000|2021-11-01 03:00:00|1247.8|1246.6|1247.4|1246.2|1247.8|1246.6|1247.4|1246.2|47
1635735900000|2021-11-01 03:05:00|1247.3|1246.1|1247.3|1246.1|1247.9|1246.7|1247.3|1246.1|18
1635736200000|2021-11-01 03:10:00|1247.2|1246|1247.4|1246.2|1247.6|1246.4|1246.7|1245.5|85
1635736500000|2021-11-01 03:15:00|1247.2|1246|1247.4|1246.2|1247.8|1246.6|1246.7|1245.5|18
1635736800000|2021-11-01 03:20:00|1247.7|1246.5|1247.5|1246.3|1247.9|1246.7|1247.4|1246.2|17
1635737100000|2021-11-01 03:25:00|1247.4|1246.2|1246.5|1245.3|1247.4|1246.2|1246.4|1245.2|12
1635737400000|2021-11-01 03:30:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|10
1635737700000|2021-11-01 03:35:00|1246.5|1245.3|1246.4|1245.2|1246.5|1245.3|1246.4|1245.2|5
1635738000000|2021-11-01 03:40:00|1246.5|1245.3|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|8
1635738300000|2021-11-01 03:45:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.5|1245.3|10
1635738600000|2021-11-01 03:50:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.4|1245.2|3
1635738900000|2021-11-01 03:55:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|7
1635739200000|2021-11-01 04:00:00|1246.3|1245.1|1246.4|1245.2|1246.5|1245.3|1246.3|1245.1|15
1635739500000|2021-11-01 04:05:00|1246.3|1245.1|1246.3|1245.1|1246.4|1245.2|1246.3|1245.1|10
1635739800000|2021-11-01 04:10:00|1246.4|1245.2|1246.3|1245.1|1246.4|1245.2|1246.3|1245.1|0
1635740100000|2021-11-01 04:15:00|1246.4|1245.2|1246.5|1245.3|1246.5|1245.3|1246.3|1245.1|3
1635740400000|2021-11-01 04:20:00|1246.3|1245.1|1246.3|1245.1|1246.3|1245.1|1246.3|1245.1|1
1635740700000|2021-11-01 04:25:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.3|1245.1|4
1635741000000|2021-11-01 04:30:00|1246.5|1245.3|1246.8|1245.6|1246.9|1245.7|1246.5|1245.3|34
1635741300000|2021-11-01 04:35:00|1246.7|1245.5|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|21
1635741600000|2021-11-01 04:40:00|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1246.6|1245.4|1
1635741900000|2021-11-01 04:45:00|1246.7|1245.5|1246.6|1245.4|1246.7|1245.5|1246.6|1245.4|7
1635742200000|2021-11-01 04:50:00|1246.5|1245.3|1246.4|1245.2|1246.6|1245.4|1246.4|1245.2|8
1635742500000|2021-11-01 04:55:00|1246.3|1245.1|1246.6|1245.4|1246.9|1245.7|1246.3|1245.1|18
1635742800000|2021-11-01 05:00:00|1246.7|1245.5|1246.3|1245.1|1246.7|1245.5|1246.2|1245|44
1635743100000|2021-11-01 05:05:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1246.2|1245|7
1635743400000|2021-11-01 05:10:00|1246.2|1245|1246.4|1245.2|1246.4|1245.2|1246.2|1245|8
1635743700000|2021-11-01 05:15:00|1246.3|1245.1|1245.8|1244.6|1246.3|1245.1|1245.7|1244.5|21
1635744000000|2021-11-01 05:20:00|1245.7|1244.5|1245.8|1244.6|1245.9|1244.7|1245.7|1244.5|14
1635744300000|2021-11-01 05:25:00|1245.7|1244.5|1245.9|1244.7|1246.1|1244.9|1245.7|1244.5|10
1635744600000|2021-11-01 05:30:00|1245.8|1244.6|1246.2|1245|1246.3|1245.1|1245.7|1244.5|18
1635744900000|2021-11-01 05:35:00|1246.1|1244.9|1245.8|1244.6|1246.2|1245|1245.7|1244.5|6
1635745200000|2021-11-01 05:40:00|1245.7|1244.5|1246.1|1244.9|1246.3|1245.1|1245.7|1244.5|22
1635745500000|2021-11-01 05:45:00|1245.9|1244.7|1245.7|1244.5|1246.2|1245|1245.7|1244.5|36
1635745800000|2021-11-01 05:50:00|1245.9|1244.7|1246.7|1245.5|1246.7|1245.5|1245.9|1244.7|26
1635746100000|2021-11-01 05:55:00|1246.8|1245.6|1247.1|1245.9|1247.6|1246.4|1246.7|1245.5|112
1635746400000|2021-11-01 06:00:00|1247.2|1246|1246.2|1245|1247.3|1246.1|1245.9|1244.7|32
1635746700000|2021-11-01 06:05:00|1246.1|1244.9|1245.2|1244|1246.6|1245.4|1245.2|1244|89
1635747000000|2021-11-01 06:10:00|1244.9|1243.7|1243.9|1242.7|1245.1|1243.9|1243.9|1242.7|51
1635747300000|2021-11-01 06:15:00|1243.7|1242.5|1242.7|1241.5|1243.7|1242.5|1242.2|1241|185
1635747600000|2021-11-01 06:20:00|1242.6|1241.4|1243.2|1242|1243.3|1242.1|1242.4|1241.2|82
1635747900000|2021-11-01 06:25:00|1243.3|1242.1|1243|1241.8|1243.5|1242.3|1243|1241.8|72
1635748200000|2021-11-01 06:30:00|1242.8|1241.6|1242.6|1241.4|1243|1241.8|1242.2|1241|163
1635748500000|2021-11-01 06:35:00|1242.5|1241.3|1242.2|1241|1242.7|1241.5|1242|1240.8|85
1635748800000|2021-11-01 06:40:00|1242.1|1240.9|1240.7|1239.5|1242.2|1241|1240.7|1239.5|231
1635749100000|2021-11-01 06:45:00|1240.8|1239.6|1239.1|1237.9|1240.9|1239.7|1239|1237.8|194
1635749400000|2021-11-01 06:50:00|1239|1237.8|1239.8|1238.6|1240|1238.8|1238.7|1237.5|128
1635749700000|2021-11-01 06:55:00|1239.9|1238.7|1239.6|1238.4|1240|1238.8|1239.3|1238.1|153
1635750000000|2021-11-01 07:00:00|1239.7|1238.5|1240.2|1239|1240.2|1239|1239.6|1238.4|50
1635750300000|2021-11-01 07:05:00|1239.5|1238.3|1239.7|1238.5|1239.9|1238.7|1239|1237.8|150
1635750600000|2021-11-01 07:10:00|1239.9|1238.7|1239.5|1238.3|1240|1238.8|1239.5|1238.3|47
1635750900000|2021-11-01 07:15:00|1239.7|1238.5|1239.2|1238|1239.7|1238.5|1239|1237.8|23
1635751200000|2021-11-01 07:20:00|1239.1|1237.9|1239.7|1238.5|1240|1238.8|1239|1237.8|93
1635751500000|2021-11-01 07:25:00|1239.5|1238.3|1239.6|1238.4|1239.7|1238.5|1239.2|1238|35
1635751800000|2021-11-01 07:30:00|1239.5|1238.3|1239.3|1238.1|1239.7|1238.5|1239.2|1238|22
1635752100000|2021-11-01 07:35:00|1239.4|1238.2|1239.8|1238.6|1240|1238.8|1239.4|1238.2|24
1635752400000|2021-11-01 07:40:00|1240|1238.8|1239.5|1238.3|1240|1238.8|1239.2|1238|74
1635752700000|2021-11-01 07:45:00|1239.3|1238.1|1239.2|1238|1239.5|1238.3|1239.2|1238|73
1635753000000|2021-11-01 07:50:00|1239.3|1238.1|1239.2|1238|1239.7|1238.5|1239.2|1238|20
1635753300000|2021-11-01 07:55:00|1239.1|1237.9|1239.7|1238.5|1239.8|1238.6|1239|1237.8|35
1635753600000|2021-11-01 08:00:00|1239.6|1238.4|1239.5|1238.3|1239.7|1238.5|1239.2|1238|92
1635753900000|2021-11-01 08:05:00|1239.4|1238.2|1239.5|1238.3|1239.7|1238.5|1239.2|1238|25
1635754200000|2021-11-01 08:10:00|1239.6|1238.4|1239.8|1238.6|1240|1238.8|1239.5|1238.3|46
1635754500000|2021-11-01 08:15:00|1239.7|1238.5|1240.1|1238.9|1240.2|1239|1239.7|1238.5|10
1635754800000|2021-11-01 08:20:00|1240|1238.8|1239.8|1238.6|1240|1238.8|1239.3|1238.1|53
1635755100000|2021-11-01 08:25:00|1240|1238.8|1240.1|1238.9|1240.5|1239.3|1239.6|1238.4|43
1635755400000|2021-11-01 08:30:00|1240.4|1239.2|1242|1240.8|1242.3|1241.1|1240|1238.8|334
1635755700000|2021-11-01 08:35:00|1242.1|1240.9|1242.2|1241|1242.7|1241.5|1242|1240.8|85
1635756000000|2021-11-01 08:40:00|1242.1|1240.9|1242.2|1241|1242.5|1241.3|1241.8|1240.6|30
1635756300000|2021-11-01 08:45:00|1242|1240.8|1241.3|1240.1|1242|1240.8|1241.2|1240|50
1635756600000|2021-11-01 08:50:00|1241.5|1240.3|1241.7|1240.5|1241.7|1240.5|1241.2|1240|60
1635756900000|2021-11-01 08:55:00|1242|1240.8|1241.8|1240.6|1242.5|1241.3|1241.8|1240.6|57
1635757200000|2021-11-01 09:00:00|1242|1240.8|1241.7|1240.5|1242|1240.8|1241.6|1240.4|24
1635757500000|2021-11-01 09:05:00|1242|1240.8|1241.8|1240.6|1242|1240.8|1241.8|1240.6|18
1635757800000|2021-11-01 09:10:00|1241.5|1240.3|1241.7|1240.5|1242|1240.8|1241.5|1240.3|16
1635758100000|2021-11-01 09:15:00|1241.9|1240.7|1242|1240.8|1242|1240.8|1241.7|1240.5|126
1635758400000|2021-11-01 09:20:00|1241.7|1240.5|1241.2|1240|1241.7|1240.5|1241.2|1240|89
1635758700000|2021-11-01 09:25:00|1241.5|1240.3|1241.7|1240.5|1242.2|1241|1241.3|1240.1|65
1635759000000|2021-11-01 09:30:00|1241.8|1240.6|1243|1241.8|1243|1241.8|1241.8|1240.6|56
1635759300000|2021-11-01 09:35:00|1242.8|1241.6|1242.7|1241.5|1243.5|1242.3|1242.6|1241.4|204
1635759600000|2021-11-01 09:40:00|1242.6|1241.4|1243.7|1242.5|1243.7|1242.5|1242.6|1241.4|41
1635759900000|2021-11-01 09:45:00|1243.6|1242.4|1242.7|1241.5|1244|1242.8|1242.7|1241.5|160
1635760200000|2021-11-01 09:50:00|1243.2|1242|1242.9|1241.7|1243.7|1242.5|1242.9|1241.7|83
1635760500000|2021-11-01 09:55:00|1243|1241.8|1242.8|1241.6|1243.2|1242|1242.7|1241.5|28
1635760800000|2021-11-01 10:00:00|1242.6|1241.4|1242.2|1241|1243|1241.8|1242.2|1241|15
1635761100000|2021-11-01 10:05:00|1242.5|1241.3|1242.7|1241.5|1242.7|1241.5|1242.2|1241|24
1635761400000|2021-11-01 10:10:00|1242.6|1241.4|1243.7|1242.5|1243.7|1242.5|1242.5|1241.3|61
1635761700000|2021-11-01 10:15:00|1243.8|1242.6|1244.2|1243|1244.2|1243|1243.7|1242.5|86
1635762000000|2021-11-01 10:20:00|1244.1|1242.9|1244.3|1243.1|1244.5|1243.3|1243.8|1242.6|100
1635762300000|2021-11-01 10:25:00|1244.2|1243|1244.5|1243.3|1245|1243.8|1244.2|1243|80
1635762600000|2021-11-01 10:30:00|1244.6|1243.4|1244|1242.8|1244.6|1243.4|1244|1242.8|94
1635762900000|2021-11-01 10:35:00|1243.8|1242.6|1243.7|1242.5|1244|1242.8|1243.7|1242.5|43
1635763200000|2021-11-01 10:40:00|1244|1242.8|1243.7|1242.5|1244.3|1243.1|1243.7|1242.5|80
1635763500000|2021-11-01 10:45:00|1243.6|1242.4|1244.1|1242.9|1244.2|1243|1243.5|1242.3|125
1635763800000|2021-11-01 10:50:00|1244|1242.8|1244|1242.8|1244.2|1243|1244|1242.8|17
1635764100000|2021-11-01 10:55:00|1244.1|1242.9|1244.1|1242.9|1244.2|1243|1243.7|1242.5|22
1635764400000|2021-11-01 11:00:00|1244.2|1243|1244.5|1243.3|1244.5|1243.3|1244.2|1243|41
1635764700000|2021-11-01 11:05:00|1244.7|1243.5|1245.5|1244.3|1245.5|1244.3|1244.5|1243.3|73
1635765000000|2021-11-01 11:10:00|1245.7|1244.5|1245.6|1244.4|1246|1244.8|1245.3|1244.1|124
1635765300000|2021-11-01 11:15:00|1245.5|1244.3|1245.6|1244.4|1245.6|1244.4|1245.3|1244.1|40
1635765600000|2021-11-01 11:20:00|1245.5|1244.3|1245|1243.8|1245.7|1244.5|1244.7|1243.5|73
1635765900000|2021-11-01 11:25:00|1245.1|1243.9|1244.7|1243.5|1245.2|1244|1244.7|1243.5|41
1635766200000|2021-11-01 11:30:00|1245|1243.8|1245.5|1244.3|1245.6|1244.4|1244.8|1243.6|50
1635766500000|2021-11-01 11:35:00|1245.6|1244.4|1245.3|1244.1|1245.7|1244.5|1245.2|1244|93
1635766800000|2021-11-01 11:40:00|1245.5|1244.3|1246.5|1245.3|1246.5|1245.3|1245.5|1244.3|174
1635767100000|2021-11-01 11:45:00|1246.7|1245.5|1247.7|1246.5|1248|1246.8|1246.7|1245.5|315
1635767400000|2021-11-01 11:50:00|1247.8|1246.6|1248.4|1247.2|1248.7|1247.5|1247.8|1246.6|286
1635767700000|2021-11-01 11:55:00|1248.6|1247.4|1247.9|1246.7|1248.6|1247.4|1247.7|1246.5|86
1635768000000|2021-11-01 12:00:00|1247.8|1246.6|1248.2|1247|1248.2|1247|1247.4|1246.2|63
1635768300000|2021-11-01 12:05:00|1248.1|1246.9|1248.9|1247.7|1249.3|1248.1|1248|1246.8|108
1635768600000|2021-11-01 12:10:00|1249.1|1247.9|1247.6|1246.4|1249.2|1248|1247.4|1246.2|85
1635768900000|2021-11-01 12:15:00|1247.7|1246.5|1248.1|1246.9|1248.2|1247|1247.2|1246|74
1635769200000|2021-11-01 12:20:00|1248.2|1247|1247.4|1246.2|1248.2|1247|1247.2|1246|176
1635769500000|2021-11-01 12:25:00|1247.6|1246.4|1248|1246.8|1248.2|1247|1247.4|1246.2|152
1635769800000|2021-11-01 12:30:00|1247.9|1246.7|1248|1246.8|1248.4|1247.2|1247.5|1246.3|62
1635770100000|2021-11-01 12:35:00|1247.8|1246.6|1247.5|1246.3|1248|1246.8|1247|1245.8|128
1635770400000|2021-11-01 12:40:00|1247.7|1246.5|1247.4|1246.2|1247.7|1246.5|1247.2|1246|104
1635773400000|2021-11-01 13:30:00|1248.5|1247.3|1250.8|1249.6|1252.4|1251.2|1245.5|1244.3|2889
1635773700000|2021-11-01 13:35:00|1250.9|1249.7|1250.7|1249.5|1251.4|1250.2|1248.4|1247.2|792
1635774000000|2021-11-01 13:40:00|1250.4|1249.2|1249.9|1248.7|1252.2|1251|1249.4|1248.2|1061
1635774300000|2021-11-01 13:45:00|1249.8|1248.6|1251.1|1249.9|1251.9|1250.7|1249.8|1248.6|942
1635774600000|2021-11-01 13:50:00|1250.9|1249.7|1253.4|1252.2|1253.7|1252.5|1250.7|1249.5|1033
1635774900000|2021-11-01 13:55:00|1253.7|1252.5|1254.6|1253.4|1254.9|1253.7|1253.2|1252|995
1635775200000|2021-11-01 14:00:00|1254.7|1253.5|1251.2|1250|1255.2|1254|1249.8|1248.6|1494
1635775500000|2021-11-01 14:05:00|1251.4|1250.2|1251.9|1250.7|1252.4|1251.2|1251.3|1250.1|425
1635775800000|2021-11-01 14:10:00|1251.7|1250.5|1253.4|1252.2|1253.9|1252.7|1251.4|1250.2|648
1635776100000|2021-11-01 14:15:00|1253.6|1252.4|1258.2|1257|1258.4|1257.2|1253.6|1252.4|1078
1635776400000|2021-11-01 14:20:00|1258.4|1257.2|1260.1|1258.9|1260.3|1259.1|1258.2|1257|1070
1635776700000|2021-11-01 14:25:00|1260.4|1259.2|1258.9|1257.7|1260.9|1259.7|1258.9|1257.7|1062
1635777000000|2021-11-01 14:30:00|1259|1257.8|1259.6|1258.4|1260.2|1259|1258.9|1257.7|616
1635777300000|2021-11-01 14:35:00|1259.9|1258.7|1259.6|1258.4|1259.9|1258.7|1259.4|1258.2|477
1635777600000|2021-11-01 14:40:00|1259.7|1258.5|1260.4|1259.2|1260.6|1259.4|1259.7|1258.5|668
1635777900000|2021-11-01 14:45:00|1260.6|1259.4|1257.6|1256.4|1260.9|1259.7|1257.1|1255.9|872
1635778200000|2021-11-01 14:50:00|1257.9|1256.7|1258.6|1257.4|1259.4|1258.2|1257.4|1256.2|563
1635778500000|2021-11-01 14:55:00|1258.9|1257.7|1257.6|1256.4|1259|1257.8|1257.4|1256.2|396
1635778800000|2021-11-01 15:00:00|1257.4|1256.2|1258.9|1257.7|1258.9|1257.7|1257.3|1256.1|647
1635779100000|2021-11-01 15:05:00|1258.8|1257.6|1255.9|1254.7|1260|1258.8|1255.9|1254.7|817
1635779400000|2021-11-01 15:10:00|1256.1|1254.9|1254.4|1253.2|1256.1|1254.9|1254.2|1253|921
1635779700000|2021-11-01 15:15:00|1254.6|1253.4|1255.2|1254|1255.7|1254.5|1254.4|1253.2|693
1635780000000|2021-11-01 15:20:00|1254.9|1253.7|1254.9|1253.7|1255.7|1254.5|1254.9|1253.7|299
1635780300000|2021-11-01 15:25:00|1255|1253.8|1254.9|1253.7|1255.2|1254|1254.4|1253.2|423
1635780600000|2021-11-01 15:30:00|1255.2|1254|1254.9|1253.7|1255.4|1254.2|1253.9|1252.7|604
1635780900000|2021-11-01 15:35:00|1255|1253.8|1253.7|1252.5|1255.4|1254.2|1253.4|1252.2|378
1635781200000|2021-11-01 15:40:00|1253.8|1252.6|1253.7|1252.5|1253.9|1252.7|1253.2|1252|287
1635781500000|2021-11-01 15:45:00|1253.9|1252.7|1253.2|1252|1253.9|1252.7|1252.9|1251.7|181
1635781800000|2021-11-01 15:50:00|1253.4|1252.2|1254.9|1253.7|1255.1|1253.9|1252.9|1251.7|534
1635782100000|2021-11-01 15:55:00|1254.8|1253.6|1255.4|1254.2|1255.6|1254.4|1254.7|1253.5|323
1635782400000|2021-11-01 16:00:00|1255.6|1254.4|1254.9|1253.7|1256.4|1255.2|1254.9|1253.7|422
1635782700000|2021-11-01 16:05:00|1254.6|1253.4|1254|1252.8|1254.9|1253.7|1253.9|1252.7|211
1635783000000|2021-11-01 16:10:00|1254.1|1252.9|1253.4|1252.2|1254.1|1252.9|1253.2|1252|442
1635783300000|2021-11-01 16:15:00|1253.3|1252.1|1252.6|1251.4|1253.9|1252.7|1251.6|1250.4|425
1635783600000|2021-11-01 16:20:00|1252.7|1251.5|1252.9|1251.7|1253.4|1252.2|1252.1|1250.9|365
1635783900000|2021-11-01 16:25:00|1253.2|1252|1252.9|1251.7|1253.4|1252.2|1252.7|1251.5|353
1635784200000|2021-11-01 16:30:00|1253|1251.8|1252.4|1251.2|1253.2|1252|1252.4|1251.2|198
1635784500000|2021-11-01 16:35:00|1252.7|1251.5|1253.4|1252.2|1253.4|1252.2|1252.7|1251.5|226
1635784800000|2021-11-01 16:40:00|1253.3|1252.1|1253.2|1252|1253.7|1252.5|1252.9|1251.7|292
1635785100000|2021-11-01 16:45:00|1253.3|1252.1|1252.4|1251.2|1253.4|1252.2|1252.2|1251|247
1635785400000|2021-11-01 16:50:00|1252.5|1251.3|1252.2|1251|1252.7|1251.5|1251.7|1250.5|290
1635785700000|2021-11-01 16:55:00|1252.4|1251.2|1253.9|1252.7|1253.9|1252.7|1252.2|1251|215
1635786000000|2021-11-01 17:00:00|1253.7|1252.5|1252.9|1251.7|1254.2|1253|1252.9|1251.7|203
1635786300000|2021-11-01 17:05:00|1252.7|1251.5|1252.2|1251|1252.7|1251.5|1251.7|1250.5|233
1635786600000|2021-11-01 17:10:00|1252.4|1251.2|1251.7|1250.5|1252.9|1251.7|1251.2|1250|374
1635786900000|2021-11-01 17:15:00|1251.4|1250.2|1250.4|1249.2|1251.4|1250.2|1250.3|1249.1|491
1635787200000|2021-11-01 17:20:00|1250.7|1249.5|1250.7|1249.5|1250.9|1249.7|1250.2|1249|413
1635787500000|2021-11-01 17:25:00|1250.4|1249.2|1249.4|1248.2|1250.7|1249.5|1249.4|1248.2|350
1635787800000|2021-11-01 17:30:00|1249.7|1248.5|1249.7|1248.5|1250.9|1249.7|1249.4|1248.2|459
1635788100000|2021-11-01 17:35:00|1249.9|1248.7|1249.2|1248|1250.5|1249.3|1249.2|1248|256
1635788400000|2021-11-01 17:40:00|1249.3|1248.1|1249|1247.8|1249.4|1248.2|1248.2|1247|557
1635788700000|2021-11-01 17:45:00|1248.9|1247.7|1248.1|1246.9|1249|1247.8|1246.7|1245.5|717
1635789000000|2021-11-01 17:50:00|1247.9|1246.7|1248.9|1247.7|1249.2|1248|1247.9|1246.7|455
1635789300000|2021-11-01 17:55:00|1249.2|1248|1248.7|1247.5|1249.4|1248.2|1248.4|1247.2|582
1635789600000|2021-11-01 18:00:00|1248.9|1247.7|1249|1247.8|1250.2|1249|1248.7|1247.5|556
1635789900000|2021-11-01 18:05:00|1249.2|1248|1248.2|1247|1249.7|1248.5|1247.7|1246.5|743
1635790200000|2021-11-01 18:10:00|1248.1|1246.9|1251.8|1250.6|1252|1250.8|1247.2|1246|2942
1635790500000|2021-11-01 18:15:00|1252|1250.8|1250.4|1249.2|1252|1250.8|1250|1248.8|1556
1635811200000|2021-11-02 00:00:00|1249|1247.8|1248.8|1247.6|1249.3|1248.1|1247.8|1246.6|315
1635811500000|2021-11-02 00:05:00|1248.7|1247.5|1248.3|1247.1|1248.8|1247.6|1248.3|1247.1|64
1635811800000|2021-11-02 00:10:00|1248.4|1247.2|1248|1246.8|1249|1247.8|1247.8|1246.6|158
1635812100000|2021-11-02 00:15:00|1248.3|1247.1|1248.8|1247.6|1249|1247.8|1248.3|1247.1|67
1635812400000|2021-11-02 00:20:00|1248.9|1247.7|1250|1248.8|1250|1248.8|1248.9|1247.7|106
1635812700000|2021-11-02 00:25:00|1249.8|1248.6|1250.6|1249.4|1250.9|1249.7|1249.8|1248.6|106
1635813000000|2021-11-02 00:30:00|1250.7|1249.5|1250.3|1249.1|1250.9|1249.7|1250.2|1249|82
1635813300000|2021-11-02 00:35:00|1250.4|1249.2|1250.3|1249.1|1250.6|1249.4|1250.2|1249|20
1635813600000|2021-11-02 00:40:00|1250.4|1249.2|1250.7|1249.5|1250.7|1249.5|1250.3|1249.1|18
1635813900000|2021-11-02 00:45:00|1250.6|1249.4|1251.1|1249.9|1251.1|1249.9|1250.6|1249.4|48
1635814200000|2021-11-02 00:50:00|1251.2|1250|1251.2|1250|1251.3|1250.1|1250.8|1249.6|25
1635814500000|2021-11-02 00:55:00|1251.1|1249.9|1251.7|1250.5|1251.8|1250.6|1251.1|1249.9|46
1635814800000|2021-11-02 01:00:00|1251.6|1250.4|1255.2|1254|1255.4|1254.2|1251.6|1250.4|527
1635815100000|2021-11-02 01:05:00|1255.1|1253.9|1253.3|1252.1|1255.6|1254.4|1253.3|1252.1|158
1635815400000|2021-11-02 01:10:00|1253.2|1252|1254.9|1253.7|1254.9|1253.7|1253.1|1251.9|308
1635815700000|2021-11-02 01:15:00|1254.8|1253.6|1256.1|1254.9|1256.3|1255.1|1254.8|1253.6|246
1635816000000|2021-11-02 01:20:00|1256.2|1255|1255.6|1254.4|1256.3|1255.1|1255.6|1254.4|90
1635816300000|2021-11-02 01:25:00|1255.7|1254.5|1255.4|1254.2|1255.9|1254.7|1255.3|1254.1|121
1635816600000|2021-11-02 01:30:00|1255.6|1254.4|1254.7|1253.5|1255.6|1254.4|1254.6|1253.4|69
1635816900000|2021-11-02 01:35:00|1254.8|1253.6|1254.3|1253.1|1254.8|1253.6|1254.3|1253.1|29
1635817200000|2021-11-02 01:40:00|1254.4|1253.2|1255.4|1254.2|1255.4|1254.2|1254.4|1253.2|69
1635817500000|2021-11-02 01:45:00|1255.7|1254.5|1255.9|1254.7|1256|1254.8|1255.3|1254.1|165
1635817800000|2021-11-02 01:50:00|1255.8|1254.6|1256.5|1255.3|1256.6|1255.4|1255.8|1254.6|170
1635818100000|2021-11-02 01:55:00|1256.4|1255.2|1256.5|1255.3|1256.6|1255.4|1256.2|1255|210
1635818400000|2021-11-02 02:00:00|1256.6|1255.4|1256.3|1255.1|1256.6|1255.4|1256.1|1254.9|590
1635818700000|2021-11-02 02:05:00|1256.5|1255.3|1255.8|1254.6|1256.6|1255.4|1255.8|1254.6|89
1635819000000|2021-11-02 02:10:00|1255.7|1254.5|1255.8|1254.6|1255.8|1254.6|1255.6|1254.4|18
1635819300000|2021-11-02 02:15:00|1255.7|1254.5|1255.5|1254.3|1255.8|1254.6|1255.3|1254.1|3
1635819600000|2021-11-02 02:20:00|1255.3|1254.1|1255.3|1254.1|1255.6|1254.4|1255.3|1254.1|6
1635819900000|2021-11-02 02:25:00|1255.4|1254.2|1255.6|1254.4|1255.6|1254.4|1255.3|1254.1|1
1635820200000|2021-11-02 02:30:00|1255.3|1254.1|1256.8|1255.6|1257.3|1256.1|1255.3|1254.1|178
1635820500000|2021-11-02 02:35:00|1256.6|1255.4|1256|1254.8|1256.8|1255.6|1256|1254.8|44
1635820800000|2021-11-02 02:40:00|1255.9|1254.7|1256.1|1254.9|1256.1|1254.9|1255.8|1254.6|23
1635821100000|2021-11-02 02:45:00|1255.8|1254.6|1255|1253.8|1256.3|1255.1|1255|1253.8|174
1635821400000|2021-11-02 02:50:00|1254.7|1253.5|1255.5|1254.3|1255.5|1254.3|1254.5|1253.3|99
1635821700000|2021-11-02 02:55:00|1255.4|1254.2|1255|1253.8|1255.8|1254.6|1254.9|1253.7|34
1635822000000|2021-11-02 03:00:00|1254.9|1253.7|1256.1|1254.9|1256.1|1254.9|1254.7|1253.5|23
1635822300000|2021-11-02 03:05:00|1255.9|1254.7|1254.9|1253.7|1255.9|1254.7|1254.8|1253.6|24
1635822600000|2021-11-02 03:10:00|1255|1253.8|1254.2|1253|1255|1253.8|1254|1252.8|47
1635822900000|2021-11-02 03:15:00|1254.1|1252.9|1252.4|1251.2|1254.2|1253|1252.2|1251|122
1635823200000|2021-11-02 03:20:00|1252.1|1250.9|1251.5|1250.3|1252.5|1251.3|1250.9|1249.7|147
1635823500000|2021-11-02 03:25:00|1251.4|1250.2|1251.4|1250.2|1251.8|1250.6|1251.3|1250.1|72
1635823800000|2021-11-02 03:30:00|1251.3|1250.1|1249.3|1248.1|1251.5|1250.3|1249.3|1248.1|258
1635824100000|2021-11-02 03:35:00|1249.2|1248|1249.6|1248.4|1249.6|1248.4|1249.2|1248|99
1635824400000|2021-11-02 03:40:00|1249.4|1248.2|1249.3|1248.1|1250.3|1249.1|1249.1|1247.9|184
1635824700000|2021-11-02 03:45:00|1249.8|1248.6|1248.9|1247.7|1249.8|1248.6|1248.9|1247.7|111
1635825000000|2021-11-02 03:50:00|1249.1|1247.9|1249.1|1247.9|1249.6|1248.4|1248.8|1247.6|74
1635825300000|2021-11-02 03:55:00|1248.8|1247.6|1248.7|1247.5|1249.2|1248|1248.6|1247.4|58
1635825600000|2021-11-02 04:00:00|1248.6|1247.4|1248.6|1247.4|1248.8|1247.6|1248.6|1247.4|5
1635825900000|2021-11-02 04:05:00|1248.7|1247.5|1248.6|1247.4|1248.7|1247.5|1248.6|1247.4|9
1635826200000|2021-11-02 04:10:00|1248.5|1247.3|1248.5|1247.3|1248.5|1247.3|1248.5|1247.3|3
1635826500000|2021-11-02 04:15:00|1248.6|1247.4|1248.7|1247.5|1248.7|1247.5|1248.3|1247.1|16
1635826800000|2021-11-02 04:20:00|1248.8|1247.6|1248.2|1247|1248.8|1247.6|1248|1246.8|87
1635827100000|2021-11-02 04:25:00|1248.1|1246.9|1248.1|1246.9|1248.3|1247.1|1248.1|1246.9|3
1635827400000|2021-11-02 04:30:00|1248|1246.8|1247.3|1246.1|1248.3|1247.1|1247.2|1246|120
1635827700000|2021-11-02 04:35:00|1247.5|1246.3|1247.3|1246.1|1247.6|1246.4|1247.3|1246.1|26
1635828000000|2021-11-02 04:40:00|1247.5|1246.3|1247.3|1246.1|1247.7|1246.5|1247.3|1246.1|14
1635828300000|2021-11-02 04:45:00|1247.5|1246.3|1247.8|1246.6|1247.8|1246.6|1247.5|1246.3|17
1635828600000|2021-11-02 04:50:00|1247.7|1246.5|1247.7|1246.5|1247.7|1246.5|1247.5|1246.3|21
1635828900000|2021-11-02 04:55:00|1247.6|1246.4|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|17
1635829200000|2021-11-02 05:00:00|1247.4|1246.2|1247.3|1246.1|1247.8|1246.6|1247.1|1245.9|14
1635829500000|2021-11-02 05:05:00|1247.2|1246|1247.1|1245.9|1247.2|1246|1247.1|1245.9|25
1635829800000|2021-11-02 05:10:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.8|1245.6|30
1635830100000|2021-11-02 05:15:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.8|1245.6|23
1635830400000|2021-11-02 05:20:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|23
1635830700000|2021-11-02 05:25:00|1247.2|1246|1247.3|1246.1|1247.3|1246.1|1247.2|1246|5
1635831000000|2021-11-02 05:30:00|1247.2|1246|1246.5|1245.3|1247.2|1246|1244.8|1243.6|162
1635831300000|2021-11-02 05:35:00|1246.6|1245.4|1248.3|1247.1|1248.3|1247.1|1246.3|1245.1|61
1635831600000|2021-11-02 05:40:00|1248.5|1247.3|1250.7|1249.5|1251|1249.8|1248.1|1246.9|243
1635831900000|2021-11-02 05:45:00|1250.8|1249.6|1250.2|1249|1251|1249.8|1249.8|1248.6|111
1635832200000|2021-11-02 05:50:00|1250.1|1248.9|1250.9|1249.7|1250.9|1249.7|1249.8|1248.6|37
1635832500000|2021-11-02 05:55:00|1250.8|1249.6|1249.9|1248.7|1251.1|1249.9|1249.6|1248.4|43
1635832800000|2021-11-02 06:00:00|1250|1248.8|1251.2|1250|1251.8|1250.6|1249.9|1248.7|236
1635833100000|2021-11-02 06:05:00|1251.1|1249.9|1253.1|1251.9|1253.8|1252.6|1251|1249.8|186
1635833400000|2021-11-02 06:10:00|1253.3|1252.1|1253.3|1252.1|1254.3|1253.1|1253.1|1251.9|71
1635833700000|2021-11-02 06:15:00|1253.1|1251.9|1254.1|1252.9|1254.3|1253.1|1253.1|1251.9|52
1635834000000|2021-11-02 06:20:00|1254|1252.8|1254.6|1253.4|1254.6|1253.4|1253.8|1252.6|33
1635834300000|2021-11-02 06:25:00|1254.8|1253.6|1254.8|1253.6|1254.8|1253.6|1253.8|1252.6|151
1635834600000|2021-11-02 06:30:00|1255|1253.8|1256.1|1254.9|1256.1|1254.9|1254.8|1253.6|71
1635834900000|2021-11-02 06:35:00|1255.8|1254.6|1255|1253.8|1256.3|1255.1|1254.6|1253.4|114
1635835200000|2021-11-02 06:40:00|1254.8|1253.6|1254.3|1253.1|1255.1|1253.9|1253.8|1252.6|58
1635835500000|2021-11-02 06:45:00|1254.4|1253.2|1254.6|1253.4|1255.2|1254|1254.4|1253.2|27
1635835800000|2021-11-02 06:50:00|1254.5|1253.3|1254.8|1253.6|1254.8|1253.6|1253.8|1252.6|121
1635836100000|2021-11-02 06:55:00|1254.6|1253.4|1255.6|1254.4|1256.1|1254.9|1254.6|1253.4|108
1635836400000|2021-11-02 07:00:00|1255.4|1254.2|1252.8|1251.6|1255.5|1254.3|1252.8|1251.6|119
1635836700000|2021-11-02 07:05:00|1252.7|1251.5|1252.6|1251.4|1253|1251.8|1252.6|1251.4|17
1635837000000|2021-11-02 07:10:00|1252.7|1251.5|1252.3|1251.1|1253|1251.8|1252.3|1251.1|25
1635837300000|2021-11-02 07:15:00|1252.6|1251.4|1252.3|1251.1|1252.9|1251.7|1252.3|1251.1|49
1635837600000|2021-11-02 07:20:00|1252.1|1250.9|1251.6|1250.4|1252.1|1250.9|1251.3|1250.1|40
1635837900000|2021-11-02 07:25:00|1251.5|1250.3|1251.4|1250.2|1251.5|1250.3|1250.8|1249.6|24
1635838200000|2021-11-02 07:30:00|1251.5|1250.3|1251.7|1250.5|1251.8|1250.6|1251.3|1250.1|39
1635838500000|2021-11-02 07:35:00|1251.8|1250.6|1251.8|1250.6|1252.1|1250.9|1251.8|1250.6|15
1635838800000|2021-11-02 07:40:00|1251.6|1250.4|1251.1|1249.9|1251.6|1250.4|1251.1|1249.9|92
1635839100000|2021-11-02 07:45:00|1250.8|1249.6|1251.1|1249.9|1251.3|1250.1|1250.8|1249.6|23
1635839400000|2021-11-02 07:50:00|1251.2|1250|1251.2|1250|1251.2|1250|1250.8|1249.6|31
1635839700000|2021-11-02 07:55:00|1251.3|1250.1|1251.3|1250.1|1251.3|1250.1|1251.1|1249.9|17
1635840000000|2021-11-02 08:00:00|1251.2|1250|1249.8|1248.6|1251.6|1250.4|1249.8|1248.6|42
1635840300000|2021-11-02 08:05:00|1250|1248.8|1249.5|1248.3|1250.5|1249.3|1249.3|1248.1|37
1635840600000|2021-11-02 08:10:00|1249.4|1248.2|1247.6|1246.4|1250.1|1248.9|1247.5|1246.3|135
1635840900000|2021-11-02 08:15:00|1248|1246.8|1248.8|1247.6|1248.8|1247.6|1247.6|1246.4|106
1635841200000|2021-11-02 08:20:00|1248.7|1247.5|1248.9|1247.7|1249.1|1247.9|1248.6|1247.4|18
1635841500000|2021-11-02 08:25:00|1249.1|1247.9|1249.6|1248.4|1249.6|1248.4|1248.8|1247.6|29
1635841800000|2021-11-02 08:30:00|1249.5|1248.3|1250.8|1249.6|1251.1|1249.9|1249.5|1248.3|77
1635842100000|2021-11-02 08:35:00|1250.7|1249.5|1250.8|1249.6|1251.3|1250.1|1250.6|1249.4|25
1635842400000|2021-11-02 08:40:00|1251|1249.8|1252.1|1250.9|1252.3|1251.1|1250.8|1249.6|65
1635842700000|2021-11-02 08:45:00|1251.8|1250.6|1252.5|1251.3|1252.6|1251.4|1251.5|1250.3|82
1635843000000|2021-11-02 08:50:00|1252.2|1251|1253.3|1252.1|1253.8|1252.6|1252|1250.8|54
1635843300000|2021-11-02 08:55:00|1253.6|1252.4|1253.1|1251.9|1253.8|1252.6|1252.8|1251.6|45
1635843600000|2021-11-02 09:00:00|1253.2|1252|1251.3|1250.1|1253.2|1252|1250.8|1249.6|115
1635843900000|2021-11-02 09:05:00|1251.2|1250|1252.8|1251.6|1252.8|1251.6|1251.2|1250|71
1635844200000|2021-11-02 09:10:00|1252.7|1251.5|1254.1|1252.9|1254.7|1253.5|1252.7|1251.5|76
1635844500000|2021-11-02 09:15:00|1254.2|1253|1255.3|1254.1|1255.3|1254.1|1253.8|1252.6|15
1635844800000|2021-11-02 09:20:00|1255.5|1254.3|1255.6|1254.4|1256.5|1255.3|1255.3|1254.1|76
1635845100000|2021-11-02 09:25:00|1255.5|1254.3|1255.2|1254|1256.1|1254.9|1255.1|1253.9|59
1635845400000|2021-11-02 09:30:00|1255.1|1253.9|1254.7|1253.5|1255.2|1254|1254.6|1253.4|20
1635845700000|2021-11-02 09:35:00|1254.8|1253.6|1254.3|1253.1|1255.1|1253.9|1254.3|1253.1|34
1635846000000|2021-11-02 09:40:00|1254.2|1253|1255.1|1253.9|1255.1|1253.9|1254.1|1252.9|31
1635846300000|2021-11-02 09:45:00|1255|1253.8|1255.8|1254.6|1256.1|1254.9|1255|1253.8|37
1635846600000|2021-11-02 09:50:00|1256.1|1254.9|1255.6|1254.4|1256.1|1254.9|1255.3|1254.1|48
1635846900000|2021-11-02 09:55:00|1255.8|1254.6|1256.5|1255.3|1256.6|1255.4|1255.6|1254.4|47
1635847200000|2021-11-02 10:00:00|1256.6|1255.4|1255.2|1254|1256.6|1255.4|1254.8|1253.6|70
1635847500000|2021-11-02 10:05:00|1255.3|1254.1|1254.3|1253.1|1255.3|1254.1|1254.3|1253.1|18
1635847800000|2021-11-02 10:10:00|1254.5|1253.3|1254.2|1253|1255.1|1253.9|1254.1|1252.9|22
1635848100000|2021-11-02 10:15:00|1254.3|1253.1|1254.5|1253.3|1254.6|1253.4|1254|1252.8|8
1635848400000|2021-11-02 10:20:00|1254.4|1253.2|1254.2|1253|1254.4|1253.2|1253.8|1252.6|17
1635848700000|2021-11-02 10:25:00|1254.1|1252.9|1254.4|1253.2|1254.6|1253.4|1254|1252.8|27
1635849000000|2021-11-02 10:30:00|1254.5|1253.3|1254.8|1253.6|1255.1|1253.9|1254.4|1253.2|34
1635849300000|2021-11-02 10:35:00|1254.9|1253.7|1254.5|1253.3|1254.9|1253.7|1254.1|1252.9|47
1635849600000|2021-11-02 10:40:00|1254.6|1253.4|1256.1|1254.9|1256.1|1254.9|1254.6|1253.4|104
1635849900000|2021-11-02 10:45:00|1256|1254.8|1256.1|1254.9|1256.4|1255.2|1255.8|1254.6|29
1635850200000|2021-11-02 10:50:00|1256.2|1255|1256.3|1255.1|1256.4|1255.2|1255.9|1254.7|74
1635850500000|2021-11-02 10:55:00|1255.9|1254.7|1256.6|1255.4|1256.6|1255.4|1255.8|1254.6|36
1635850800000|2021-11-02 11:00:00|1256.5|1255.3|1256.1|1254.9|1257.3|1256.1|1256.1|1254.9|105
1635851100000|2021-11-02 11:05:00|1256.2|1255|1255.7|1254.5|1256.3|1255.1|1255.7|1254.5|15
1635851400000|2021-11-02 11:10:00|1255.8|1254.6|1255.8|1254.6|1256.1|1254.9|1255.6|1254.4|24
1635851700000|2021-11-02 11:15:00|1255.9|1254.7|1256.2|1255|1256.3|1255.1|1255.8|1254.6|15
1635852000000|2021-11-02 11:20:00|1256.1|1254.9|1256.2|1255|1256.8|1255.6|1255.8|1254.6|100
1635852300000|2021-11-02 11:25:00|1256.1|1254.9|1256.8|1255.6|1256.8|1255.6|1255.8|1254.6|102
1635852600000|2021-11-02 11:30:00|1256.6|1255.4|1256.6|1255.4|1257|1255.8|1256.5|1255.3|68
1635852900000|2021-11-02 11:35:00|1256.3|1255.1|1256.5|1255.3|1256.5|1255.3|1256.2|1255|20
1635853200000|2021-11-02 11:40:00|1256.7|1255.5|1256.6|1255.4|1257.2|1256|1256.4|1255.2|42
1635853500000|2021-11-02 11:45:00|1256.8|1255.6|1257.1|1255.9|1257.6|1256.4|1256.8|1255.6|49
1635853800000|2021-11-02 11:50:00|1257.2|1256|1257.1|1255.9|1257.6|1256.4|1257.1|1255.9|76
1635854100000|2021-11-02 11:55:00|1257.3|1256.1|1256.8|1255.6|1258.3|1257.1|1256.8|1255.6|199
1635854400000|2021-11-02 12:00:00|1257.1|1255.9|1256.6|1255.4|1257.2|1256|1256.4|1255.2|119
1635854700000|2021-11-02 12:05:00|1256.7|1255.5|1257.4|1256.2|1257.7|1256.5|1256.6|1255.4|106
1635855000000|2021-11-02 12:10:00|1257.3|1256.1|1257.8|1256.6|1257.8|1256.6|1257|1255.8|108
1635855300000|2021-11-02 12:15:00|1257.9|1256.7|1257.6|1256.4|1258|1256.8|1257.3|1256.1|61
1635855600000|2021-11-02 12:20:00|1257.3|1256.1|1257.1|1255.9|1257.6|1256.4|1257|1255.8|88
1635855900000|2021-11-02 12:25:00|1257.2|1256|1257.1|1255.9|1257.3|1256.1|1256.8|1255.6|86
1635856200000|2021-11-02 12:30:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1257|1255.8|55
1635856500000|2021-11-02 12:35:00|1257.2|1256|1256.6|1255.4|1257.4|1256.2|1256.5|1255.3|99
1635856800000|2021-11-02 12:40:00|1256.5|1255.3|1256.2|1255|1256.6|1255.4|1255.8|1254.6|120
1635859800000|2021-11-02 13:30:00|1256.1|1254.9|1255.7|1254.5|1256.7|1255.5|1252.9|1251.7|2177
1635860100000|2021-11-02 13:35:00|1255.9|1254.7|1259.6|1258.4|1259.6|1258.4|1255.9|1254.7|2042
1635860400000|2021-11-02 13:40:00|1259.9|1258.7|1261.1|1259.9|1262.8|1261.6|1259.4|1258.2|1896
1635860700000|2021-11-02 13:45:00|1261.2|1260|1259|1257.8|1261.4|1260.2|1258.6|1257.4|1756
1635861000000|2021-11-02 13:50:00|1258.7|1257.5|1258.4|1257.2|1260.1|1258.9|1258.1|1256.9|818
1635861300000|2021-11-02 13:55:00|1258.5|1257.3|1260.2|1259|1260.6|1259.4|1258.4|1257.2|675
1635861600000|2021-11-02 14:00:00|1260.1|1258.9|1257.1|1255.9|1260.2|1259|1255.9|1254.7|981
1635861900000|2021-11-02 14:05:00|1257.2|1256|1258.7|1257.5|1258.9|1257.7|1256.6|1255.4|743
1635862200000|2021-11-02 14:10:00|1258.9|1257.7|1258.2|1257|1259.7|1258.5|1257.9|1256.7|634
1635862500000|2021-11-02 14:15:00|1258.1|1256.9|1257.2|1256|1258.4|1257.2|1256.7|1255.5|567
1635862800000|2021-11-02 14:20:00|1257.1|1255.9|1256.4|1255.2|1257.4|1256.2|1255.9|1254.7|613
1635863100000|2021-11-02 14:25:00|1256.2|1255|1256.2|1255|1257.4|1256.2|1255.4|1254.2|706
1635863400000|2021-11-02 14:30:00|1255.9|1254.7|1255.9|1254.7|1256.4|1255.2|1254.9|1253.7|653
1635863700000|2021-11-02 14:35:00|1256|1254.8|1255.7|1254.5|1256.4|1255.2|1254.4|1253.2|742
1635864000000|2021-11-02 14:40:00|1255.4|1254.2|1250.9|1249.7|1256.2|1255|1250.9|1249.7|1162
1635864300000|2021-11-02 14:45:00|1251|1249.8|1252|1250.8|1252|1250.8|1250.4|1249.2|1084
1635864600000|2021-11-02 14:50:00|1251.7|1250.5|1250.5|1249.3|1252.2|1251|1250.5|1249.3|1076
1635864900000|2021-11-02 14:55:00|1250.2|1249|1250.2|1249|1251|1249.8|1250|1248.8|445
1635865200000|2021-11-02 15:00:00|1250.3|1249.1|1251|1249.8|1251.3|1250.1|1250|1248.8|396
1635865500000|2021-11-02 15:05:00|1250.8|1249.6|1251.5|1250.3|1252|1250.8|1250.5|1249.3|665
1635865800000|2021-11-02 15:10:00|1251.4|1250.2|1250.7|1249.5|1251.4|1250.2|1249.8|1248.6|471
1635866100000|2021-11-02 15:15:00|1250.5|1249.3|1253.5|1252.3|1253.7|1252.5|1250.1|1248.9|726
1635866400000|2021-11-02 15:20:00|1253.6|1252.4|1253.7|1252.5|1254.2|1253|1253.2|1252|484
1635866700000|2021-11-02 15:25:00|1253.9|1252.7|1253.3|1252.1|1254.7|1253.5|1252.7|1251.5|362
1635867000000|2021-11-02 15:30:00|1253.2|1252|1253.5|1252.3|1254|1252.8|1253.2|1252|356
1635867300000|2021-11-02 15:35:00|1253.3|1252.1|1254|1252.8|1254|1252.8|1252.5|1251.3|217
1635867600000|2021-11-02 15:40:00|1253.9|1252.7|1253.7|1252.5|1254.7|1253.5|1253.7|1252.5|160
1635867900000|2021-11-02 15:45:00|1254|1252.8|1252.2|1251|1254.2|1253|1252|1250.8|334
1635868200000|2021-11-02 15:50:00|1252.1|1250.9|1251|1249.8|1252.2|1251|1250.7|1249.5|379
1635868500000|2021-11-02 15:55:00|1250.7|1249.5|1251.7|1250.5|1252.5|1251.3|1250|1248.8|525
1635868800000|2021-11-02 16:00:00|1251.5|1250.3|1251.5|1250.3|1251.7|1250.5|1250.2|1249|282
1635869100000|2021-11-02 16:05:00|1251.7|1250.5|1252.2|1251|1252.2|1251|1251.5|1250.3|231
1635869400000|2021-11-02 16:10:00|1252.1|1250.9|1252.5|1251.3|1252.7|1251.5|1252|1250.8|210
1635869700000|2021-11-02 16:15:00|1252.7|1251.5|1252.7|1251.5|1253|1251.8|1252|1250.8|150
1635870000000|2021-11-02 16:20:00|1252.5|1251.3|1252.2|1251|1252.7|1251.5|1252|1250.8|295
1635870300000|2021-11-02 16:25:00|1252.3|1251.1|1251|1249.8|1252.3|1251.1|1251|1249.8|443
1635870600000|2021-11-02 16:30:00|1251.2|1250|1251|1249.8|1251.5|1250.3|1250.7|1249.5|203
1635870900000|2021-11-02 16:35:00|1251.2|1250|1251.7|1250.5|1251.7|1250.5|1251.2|1250|245
1635871200000|2021-11-02 16:40:00|1251.5|1250.3|1252.2|1251|1252.7|1251.5|1251.3|1250.1|365
1635871500000|2021-11-02 16:45:00|1252.3|1251.1|1257.7|1256.5|1257.8|1256.6|1252.2|1251|1065
1635871800000|2021-11-02 16:50:00|1257.8|1256.6|1258.2|1257|1259|1257.8|1257.7|1256.5|539
1635872100000|2021-11-02 16:55:00|1258.3|1257.1|1257.5|1256.3|1258.5|1257.3|1257|1255.8|722
1635872400000|2021-11-02 17:00:00|1257.7|1256.5|1258.7|1257.5|1258.7|1257.5|1257|1255.8|445
1635872700000|2021-11-02 17:05:00|1258.8|1257.6|1260.5|1259.3|1260.5|1259.3|1258.5|1257.3|578
1635873000000|2021-11-02 17:10:00|1260.7|1259.5|1261|1259.8|1261.5|1260.3|1260.2|1259|711
1635873300000|2021-11-02 17:15:00|1260.8|1259.6|1259.5|1258.3|1261|1259.8|1259.2|1258|530
1635873600000|2021-11-02 17:20:00|1259.7|1258.5|1259|1257.8|1260|1258.8|1258.7|1257.5|431
1635873900000|2021-11-02 17:25:00|1258.7|1257.5|1258.5|1257.3|1259.5|1258.3|1258.3|1257.1|632
1635874200000|2021-11-02 17:30:00|1258.4|1257.2|1258|1256.8|1258.5|1257.3|1257.8|1256.6|324
1635874500000|2021-11-02 17:35:00|1257.9|1256.7|1259|1257.8|1259.2|1258|1257.7|1256.5|415
1635874800000|2021-11-02 17:40:00|1258.9|1257.7|1257.7|1256.5|1258.9|1257.7|1257.5|1256.3|433
1635875100000|2021-11-02 17:45:00|1257.8|1256.6|1258.2|1257|1258.5|1257.3|1257.3|1256.1|403
1635875400000|2021-11-02 17:50:00|1258.3|1257.1|1258.8|1257.6|1259.3|1258.1|1258.3|1257.1|529
1635875700000|2021-11-02 17:55:00|1258.7|1257.5|1258.5|1257.3|1259.8|1258.6|1258.5|1257.3|1057
1635876000000|2021-11-02 18:00:00|1258.6|1257.4|1259.6|1258.4|1259.6|1258.4|1258.5|1257.3|481
1635876300000|2021-11-02 18:05:00|1259.8|1258.6|1259.5|1258.3|1260|1258.8|1258.5|1257.3|871
1635876600000|2021-11-02 18:10:00|1259.6|1258.4|1257.8|1256.6|1260.1|1258.9|1257.8|1256.6|2224
1635876900000|2021-11-02 18:15:00|1258|1256.8|1256.3|1255.1|1258|1256.8|1256.3|1255.1|1260
1635897600000|2021-11-03 00:00:00|1256.1|1254.9|1255.8|1254.6|1256.3|1255.1|1253.8|1252.6|418
1635897900000|2021-11-03 00:05:00|1255.7|1254.5|1255.3|1254.1|1255.8|1254.6|1254.8|1253.6|200
1635898200000|2021-11-03 00:10:00|1255.2|1254|1255.8|1254.6|1256.1|1254.9|1255.1|1253.9|39
1635898500000|2021-11-03 00:15:00|1255.7|1254.5|1255|1253.8|1255.8|1254.6|1255|1253.8|20
1635898800000|2021-11-03 00:20:00|1255.1|1253.9|1254.6|1253.4|1255.7|1254.5|1254.6|1253.4|58
1635899100000|2021-11-03 00:25:00|1254.3|1253.1|1252.8|1251.6|1254.6|1253.4|1252.6|1251.4|111
1635899400000|2021-11-03 00:30:00|1252.6|1251.4|1252.8|1251.6|1252.8|1251.6|1252.6|1251.4|151
1635899700000|2021-11-03 00:35:00|1253.1|1251.9|1253.8|1252.6|1253.8|1252.6|1253.1|1251.9|38
1635900000000|2021-11-03 00:40:00|1253.9|1252.7|1254|1252.8|1254.1|1252.9|1253.7|1252.5|8
1635900300000|2021-11-03 00:45:00|1254.1|1252.9|1254.2|1253|1254.6|1253.4|1254|1252.8|14
1635900600000|2021-11-03 00:50:00|1254.3|1253.1|1254.6|1253.4|1254.6|1253.4|1254.1|1252.9|20
1635900900000|2021-11-03 00:55:00|1254.4|1253.2|1253.8|1252.6|1254.5|1253.3|1253.8|1252.6|27
1635901200000|2021-11-03 01:00:00|1253.6|1252.4|1252.5|1251.3|1253.6|1252.4|1252.1|1250.9|271
1635901500000|2021-11-03 01:05:00|1252.6|1251.4|1251.7|1250.5|1252.7|1251.5|1250.8|1249.6|246
1635901800000|2021-11-03 01:10:00|1251.6|1250.4|1252.6|1251.4|1252.6|1251.4|1251.6|1250.4|123
1635902100000|2021-11-03 01:15:00|1252.5|1251.3|1252.5|1251.3|1252.6|1251.4|1252.1|1250.9|22
1635902400000|2021-11-03 01:20:00|1252.3|1251.1|1254|1252.8|1254.1|1252.9|1252.1|1250.9|60
1635902700000|2021-11-03 01:25:00|1253.9|1252.7|1253.5|1252.3|1254|1252.8|1253.1|1251.9|47
1635903000000|2021-11-03 01:30:00|1253.4|1252.2|1252.8|1251.6|1253.7|1252.5|1252.8|1251.6|33
1635903300000|2021-11-03 01:35:00|1252.9|1251.7|1253.2|1252|1253.2|1252|1252.5|1251.3|30
1635903600000|2021-11-03 01:40:00|1253.1|1251.9|1252.1|1250.9|1253.2|1252|1252.1|1250.9|14
1635903900000|2021-11-03 01:45:00|1252|1250.8|1251.3|1250.1|1252.7|1251.5|1251.2|1250|41
1635904200000|2021-11-03 01:50:00|1251.2|1250|1251.5|1250.3|1251.6|1250.4|1251.2|1250|19
1635904500000|2021-11-03 01:55:00|1251.3|1250.1|1251.2|1250|1251.3|1250.1|1250.7|1249.5|59
1635904800000|2021-11-03 02:00:00|1251.1|1249.9|1251.6|1250.4|1251.6|1250.4|1250.5|1249.3|99
1635905100000|2021-11-03 02:05:00|1251.5|1250.3|1251.1|1249.9|1251.6|1250.4|1251|1249.8|58
1635905400000|2021-11-03 02:10:00|1251.3|1250.1|1251.7|1250.5|1251.8|1250.6|1251.2|1250|24
1635905700000|2021-11-03 02:15:00|1251.5|1250.3|1251.2|1250|1251.6|1250.4|1251.2|1250|24
1635906000000|2021-11-03 02:20:00|1251.3|1250.1|1251.6|1250.4|1251.6|1250.4|1251.2|1250|15
1635906300000|2021-11-03 02:25:00|1251.5|1250.3|1251.3|1250.1|1251.5|1250.3|1251.2|1250|9
1635906600000|2021-11-03 02:30:00|1251.4|1250.2|1252.1|1250.9|1252.6|1251.4|1251.3|1250.1|45
1635906900000|2021-11-03 02:35:00|1251.9|1250.7|1252.2|1251|1252.2|1251|1251.2|1250|42
1635907200000|2021-11-03 02:40:00|1252.3|1251.1|1251.5|1250.3|1252.3|1251.1|1251.3|1250.1|9
1635907500000|2021-11-03 02:45:00|1251.2|1250|1250.5|1249.3|1251.5|1250.3|1250.4|1249.2|23
1635907800000|2021-11-03 02:50:00|1250.6|1249.4|1250.8|1249.6|1250.9|1249.7|1250.6|1249.4|85
1635908100000|2021-11-03 02:55:00|1250.9|1249.7|1251.1|1249.9|1251.8|1250.6|1250.9|1249.7|100
1635908400000|2021-11-03 03:00:00|1251.2|1250|1251.9|1250.7|1252|1250.8|1251.1|1249.9|74
1635908700000|2021-11-03 03:05:00|1252|1250.8|1252.5|1251.3|1252.7|1251.5|1252|1250.8|75
1635909000000|2021-11-03 03:10:00|1252.4|1251.2|1252.7|1251.5|1253.1|1251.9|1252.1|1250.9|65
1635909300000|2021-11-03 03:15:00|1252.9|1251.7|1252.7|1251.5|1253.4|1252.2|1252.7|1251.5|41
1635909600000|2021-11-03 03:20:00|1252.9|1251.7|1252.9|1251.7|1253.4|1252.2|1252.9|1251.7|48
1635909900000|2021-11-03 03:25:00|1253.1|1251.9|1253.9|1252.7|1253.9|1252.7|1252.9|1251.7|41
1635910200000|2021-11-03 03:30:00|1253.7|1252.5|1253.2|1252|1253.7|1252.5|1253.1|1251.9|34
1635910500000|2021-11-03 03:35:00|1253.1|1251.9|1252.9|1251.7|1253.1|1251.9|1252.9|1251.7|7
1635910800000|2021-11-03 03:40:00|1252.7|1251.5|1253.2|1252|1253.3|1252.1|1252.6|1251.4|63
1635911100000|2021-11-03 03:45:00|1253.4|1252.2|1253.6|1252.4|1253.7|1252.5|1253|1251.8|42
1635911400000|2021-11-03 03:50:00|1253.4|1252.2|1253.4|1252.2|1253.4|1252.2|1253.4|1252.2|5
1635911700000|2021-11-03 03:55:00|||||||||12
1635912000000|2021-11-03 04:00:00|1253.3|1252.1|1253.4|1252.2|1253.5|1252.3|1253.1|1251.9|10
1635912300000|2021-11-03 04:05:00|||||||||10
1635912600000|2021-11-03 04:10:00|1253.2|1252|1253.4|1252.2|1253.6|1252.4|1253.1|1251.9|27
1635912900000|2021-11-03 04:15:00|1253.6|1252.4|1253.4|1252.2|1253.6|1252.4|1253.4|1252.2|7
1635913200000|2021-11-03 04:20:00|1253.6|1252.4|1253.5|1252.3|1253.6|1252.4|1253.4|1252.2|14
1635913500000|2021-11-03 04:25:00|1253.4|1252.2|1253.3|1252.1|1253.5|1252.3|1253.2|1252|6
1635913800000|2021-11-03 04:30:00|1253.4|1252.2|1253.5|1252.3|1253.5|1252.3|1253.4|1252.2|5
1635914100000|2021-11-03 04:35:00|1253.4|1252.2|1253.5|1252.3|1253.6|1252.4|1253.4|1252.2|6
1635914400000|2021-11-03 04:40:00|1253.4|1252.2|1253.6|1252.4|1253.6|1252.4|1253.4|1252.2|3
1635914700000|2021-11-03 04:45:00|||||||||1
1635915000000|2021-11-03 04:50:00|||||||||1
1635915300000|2021-11-03 04:55:00|1253.5|1252.3|1253.5|1252.3|1253.5|1252.3|1253.4|1252.2|5
1635915600000|2021-11-03 05:00:00|1253.6|1252.4|1253.6|1252.4|1253.6|1252.4|1253.6|1252.4|1
1635915900000|2021-11-03 05:05:00|1253.5|1252.3|1253.5|1252.3|1253.6|1252.4|1253.4|1252.2|13
1635916200000|2021-11-03 05:10:00|1253.4|1252.2|1253.5|1252.3|1253.5|1252.3|1253.4|1252.2|10
1635916500000|2021-11-03 05:15:00|1253.6|1252.4|1253.7|1252.5|1253.7|1252.5|1253.6|1252.4|14
1635916800000|2021-11-03 05:20:00|1253.6|1252.4|1253.5|1252.3|1253.8|1252.6|1253.4|1252.2|24
1635917100000|2021-11-03 05:25:00|1253.6|1252.4|1253.6|1252.4|1253.7|1252.5|1253.6|1252.4|5
1635917400000|2021-11-03 05:30:00|1253.7|1252.5|1254.1|1252.9|1254.7|1253.5|1253.4|1252.2|47
1635917700000|2021-11-03 05:35:00|1254.3|1253.1|1255.8|1254.6|1255.9|1254.7|1253.9|1252.7|157
1635918000000|2021-11-03 05:40:00|1255.6|1254.4|1256.6|1255.4|1256.6|1255.4|1255|1253.8|135
1635918300000|2021-11-03 05:45:00|1256.5|1255.3|1256.6|1255.4|1256.9|1255.7|1256.5|1255.3|134
1635918600000|2021-11-03 05:50:00|1256.3|1255.1|1256.4|1255.2|1256.6|1255.4|1256|1254.8|44
1635918900000|2021-11-03 05:55:00|1256.6|1255.4|1256.9|1255.7|1256.9|1255.7|1256.6|1255.4|74
1635919200000|2021-11-03 06:00:00|1257.1|1255.9|1257.1|1255.9|1257.4|1256.2|1256.9|1255.7|111
1635919500000|2021-11-03 06:05:00|1257|1255.8|1256.4|1255.2|1257.3|1256.1|1256.4|1255.2|65
1635919800000|2021-11-03 06:10:00|1256.6|1255.4|1256.8|1255.6|1256.9|1255.7|1256.4|1255.2|13
1635920100000|2021-11-03 06:15:00|1256.9|1255.7|1258.1|1256.9|1258.1|1256.9|1256.9|1255.7|138
1635920400000|2021-11-03 06:20:00|1258.4|1257.2|1258.5|1257.3|1258.6|1257.4|1258.4|1257.2|70
1635920700000|2021-11-03 06:25:00|1258.6|1257.4|1258.6|1257.4|1258.9|1257.7|1258.6|1257.4|70
1635921000000|2021-11-03 06:30:00|1258.5|1257.3|1258.3|1257.1|1258.6|1257.4|1257.9|1256.7|102
1635921300000|2021-11-03 06:35:00|1258.4|1257.2|1258.3|1257.1|1258.6|1257.4|1258.2|1257|32
1635921600000|2021-11-03 06:40:00|1258.1|1256.9|1257.9|1256.7|1258.4|1257.2|1257.6|1256.4|15
1635921900000|2021-11-03 06:45:00|1257.8|1256.6|1257.3|1256.1|1257.9|1256.7|1257|1255.8|42
1635922200000|2021-11-03 06:50:00|1257.4|1256.2|1257.6|1256.4|1257.9|1256.7|1257.4|1256.2|68
1635922500000|2021-11-03 06:55:00|1257.9|1256.7|1258.6|1257.4|1258.9|1257.7|1257.9|1256.7|125
1635922800000|2021-11-03 07:00:00|1258.5|1257.3|1258.4|1257.2|1258.5|1257.3|1257.9|1256.7|48
1635923100000|2021-11-03 07:05:00|1258.3|1257.1|1258|1256.8|1258.4|1257.2|1258|1256.8|9
1635923400000|2021-11-03 07:10:00|1257.9|1256.7|1257.9|1256.7|1258|1256.8|1257.6|1256.4|19
1635923700000|2021-11-03 07:15:00|1257.8|1256.6|1257.4|1256.2|1257.8|1256.6|1257.3|1256.1|30
1635924000000|2021-11-03 07:20:00|1257.7|1256.5|1258.4|1257.2|1258.9|1257.7|1257.6|1256.4|45
1635924300000|2021-11-03 07:25:00|1258.3|1257.1|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|11
1635924600000|2021-11-03 07:30:00|1257.3|1256.1|1257.5|1256.3|1257.5|1256.3|1256.9|1255.7|18
1635924900000|2021-11-03 07:35:00|1257.4|1256.2|1257.2|1256|1257.4|1256.2|1257.1|1255.9|7
1635925200000|2021-11-03 07:40:00|1256.9|1255.7|1257|1255.8|1257.3|1256.1|1256.8|1255.6|44
1635925500000|2021-11-03 07:45:00|1257.1|1255.9|1257.8|1256.6|1257.8|1256.6|1257.1|1255.9|41
1635925800000|2021-11-03 07:50:00|1257.9|1256.7|1257.9|1256.7|1258.2|1257|1257.7|1256.5|27
1635926100000|2021-11-03 07:55:00|1257.7|1256.5|1256.9|1255.7|1257.7|1256.5|1256.9|1255.7|23
1635926400000|2021-11-03 08:00:00|1256.7|1255.5|1257|1255.8|1257|1255.8|1256.4|1255.2|27
1635926700000|2021-11-03 08:05:00|1257.1|1255.9|1257.8|1256.6|1257.8|1256.6|1256.6|1255.4|85
1635927000000|2021-11-03 08:10:00|1257.6|1256.4|1257.2|1256|1257.6|1256.4|1257.2|1256|15
1635927300000|2021-11-03 08:15:00|1257.1|1255.9|1257.4|1256.2|1257.4|1256.2|1256.9|1255.7|5
1635927600000|2021-11-03 08:20:00|1257.6|1256.4|1257.8|1256.6|1257.9|1256.7|1257.5|1256.3|5
1635927900000|2021-11-03 08:25:00|1257.9|1256.7|1258.1|1256.9|1258.4|1257.2|1257.9|1256.7|27
1635928200000|2021-11-03 08:30:00|1258|1256.8|1257.4|1256.2|1258.6|1257.4|1257.4|1256.2|26
1635928500000|2021-11-03 08:35:00|1257.3|1256.1|1257.5|1256.3|1257.8|1256.6|1257.2|1256|18
1635928800000|2021-11-03 08:40:00|1257.4|1256.2|1257.3|1256.1|1257.6|1256.4|1256.9|1255.7|10
1635929100000|2021-11-03 08:45:00|1257.4|1256.2|1257.2|1256|1257.4|1256.2|1256.9|1255.7|44
1635929400000|2021-11-03 08:50:00|1257.3|1256.1|1257.3|1256.1|1257.4|1256.2|1257.1|1255.9|6
1635929700000|2021-11-03 08:55:00|1257.4|1256.2|1257.9|1256.7|1258|1256.8|1257.2|1256|94
1635930000000|2021-11-03 09:00:00|1257.8|1256.6|1257.7|1256.5|1257.9|1256.7|1257.7|1256.5|11
1635930300000|2021-11-03 09:05:00|1257.9|1256.7|1258|1256.8|1258.1|1256.9|1257.6|1256.4|12
1635930600000|2021-11-03 09:10:00|1257.9|1256.7|1257.9|1256.7|1258|1256.8|1257.9|1256.7|6
1635930900000|2021-11-03 09:15:00|1258.1|1256.9|1258.1|1256.9|1258.3|1257.1|1258.1|1256.9|13
1635931200000|2021-11-03 09:20:00|1258.3|1257.1|1258.8|1257.6|1258.9|1257.7|1258.3|1257.1|49
1635931500000|2021-11-03 09:25:00|1258.9|1257.7|1259.4|1258.2|1259.5|1258.3|1258.9|1257.7|104
1635931800000|2021-11-03 09:30:00|1259.5|1258.3|1259.4|1258.2|1259.6|1258.4|1259.1|1257.9|151
1635932100000|2021-11-03 09:35:00|1259.2|1258|1259.3|1258.1|1259.3|1258.1|1259.1|1257.9|24
1635932400000|2021-11-03 09:40:00|1259.4|1258.2|1259.6|1258.4|1259.6|1258.4|1259|1257.8|56
1635932700000|2021-11-03 09:45:00|1259.5|1258.3|1258.9|1257.7|1259.6|1258.4|1258.9|1257.7|32
1635933000000|2021-11-03 09:50:00|1258.6|1257.4|1258.4|1257.2|1258.6|1257.4|1258.4|1257.2|17
1635933300000|2021-11-03 09:55:00|1258.5|1257.3|1258.6|1257.4|1258.6|1257.4|1258.4|1257.2|42
1635933600000|2021-11-03 10:00:00|1258.5|1257.3|1258.2|1257|1258.7|1257.5|1258.1|1256.9|57
1635933900000|2021-11-03 10:05:00|1258.1|1256.9|1258.2|1257|1258.3|1257.1|1258.1|1256.9|34
1635934200000|2021-11-03 10:10:00|1258.1|1256.9|1258.1|1256.9|1258.2|1257|1258.1|1256.9|31
1635934500000|2021-11-03 10:15:00|1258.2|1257|1258.2|1257|1258.4|1257.2|1258.1|1256.9|22
1635934800000|2021-11-03 10:20:00|1257.9|1256.7|1257.2|1256|1257.9|1256.7|1257.2|1256|45
1635935100000|2021-11-03 10:25:00|1257.3|1256.1|1257.2|1256|1257.3|1256.1|1257.2|1256|26
1635935400000|2021-11-03 10:30:00|1257.1|1255.9|1256.2|1255|1257.2|1256|1256.2|1255|31
1635935700000|2021-11-03 10:35:00|1256.4|1255.2|1256.2|1255|1256.4|1255.2|1256.2|1255|36
1635936000000|2021-11-03 10:40:00|1256|1254.8|1255.9|1254.7|1256|1254.8|1255.7|1254.5|47
1635936300000|2021-11-03 10:45:00|1255.8|1254.6|1255.9|1254.7|1256.2|1255|1255.7|1254.5|20
1635936600000|2021-11-03 10:50:00|1255.8|1254.6|1255.8|1254.6|1255.9|1254.7|1255.7|1254.5|25
1635936900000|2021-11-03 10:55:00|1255.9|1254.7|1255.8|1254.6|1255.9|1254.7|1255.5|1254.3|65
1635937200000|2021-11-03 11:00:00|1255.7|1254.5|1253.7|1252.5|1255.7|1254.5|1253.7|1252.5|144
1635937500000|2021-11-03 11:05:00|1253.5|1252.3|1254.8|1253.6|1254.8|1253.6|1253.2|1252|109
1635937800000|2021-11-03 11:10:00|1254.7|1253.5|1254.6|1253.4|1254.9|1253.7|1253.9|1252.7|58
1635938100000|2021-11-03 11:15:00|1254.5|1253.3|1254.6|1253.4|1254.6|1253.4|1253.7|1252.5|90
1635938400000|2021-11-03 11:20:00|1254.4|1253.2|1254.3|1253.1|1254.7|1253.5|1254.2|1253|107
1635938700000|2021-11-03 11:25:00|1254.4|1253.2|1255.3|1254.1|1255.4|1254.2|1254.2|1253|89
1635939000000|2021-11-03 11:30:00|1255.2|1254|1255.9|1254.7|1255.9|1254.7|1255|1253.8|28
1635939300000|2021-11-03 11:35:00|1256|1254.8|1255.9|1254.7|1256|1254.8|1255.3|1254.1|34
1635939600000|2021-11-03 11:40:00|1256.1|1254.9|1256|1254.8|1256.7|1255.5|1255.7|1254.5|125
1635939900000|2021-11-03 11:45:00|1255.8|1254.6|1256.2|1255|1256.4|1255.2|1255.3|1254.1|42
1635940200000|2021-11-03 11:50:00|1256.4|1255.2|1256.5|1255.3|1256.5|1255.3|1256.2|1255|45
1635940500000|2021-11-03 11:55:00|1256.2|1255|1257.2|1256|1257.2|1256|1256.2|1255|122
1635940800000|2021-11-03 12:00:00|1257.5|1256.3|1256.7|1255.5|1257.6|1256.4|1255.6|1254.4|181
1635941100000|2021-11-03 12:05:00|1256.8|1255.6|1256.2|1255|1256.9|1255.7|1256|1254.8|93
1635941400000|2021-11-03 12:10:00|1256.1|1254.9|1256.4|1255.2|1256.4|1255.2|1255.6|1254.4|53
1635941700000|2021-11-03 12:15:00|1256.2|1255|1256.7|1255.5|1257.2|1256|1255.7|1254.5|81
1635942000000|2021-11-03 12:20:00|1256.8|1255.6|1256.9|1255.7|1257|1255.8|1256.2|1255|243
1635942300000|2021-11-03 12:25:00|1256.7|1255.5|1257.4|1256.2|1257.5|1256.3|1256.7|1255.5|61
1635942600000|2021-11-03 12:30:00|1257.2|1256|1257.5|1256.3|1257.9|1256.7|1257.2|1256|129
1635942900000|2021-11-03 12:35:00|1257.4|1256.2|1255.9|1254.7|1257.4|1256.2|1255.9|1254.7|65
1635943200000|2021-11-03 12:40:00|1255.8|1254.6|1256.3|1255.1|1256.9|1255.7|1255.6|1254.4|76
1635946200000|2021-11-03 13:30:00|1255.8|1254.6|1254.5|1253.3|1256.9|1255.7|1252.5|1251.3|1643
1635946500000|2021-11-03 13:35:00|1254.3|1253.1|1255.2|1254|1255.5|1254.3|1253.2|1252|915
1635946800000|2021-11-03 13:40:00|1255|1253.8|1256|1254.8|1256.5|1255.3|1254.7|1253.5|1676
1635947100000|2021-11-03 13:45:00|1255.9|1254.7|1253.7|1252.5|1256.4|1255.2|1251.2|1250|1285
1635947400000|2021-11-03 13:50:00|1253.6|1252.4|1254.3|1253.1|1255|1253.8|1253.5|1252.3|612
1635947700000|2021-11-03 13:55:00|1254.2|1253|1254.3|1253.1|1255.5|1254.3|1253.5|1252.3|642
1635948000000|2021-11-03 14:00:00|1254.2|1253|1252.7|1251.5|1254.2|1253|1252.2|1251|669
1635948300000|2021-11-03 14:05:00|1252.5|1251.3|1251.7|1250.5|1252.5|1251.3|1251.2|1250|866
1635948600000|2021-11-03 14:10:00|1251.5|1250.3|1252.5|1251.3|1253|1251.8|1251.2|1250|497
1635948900000|2021-11-03 14:15:00|1252.4|1251.2|1254.2|1253|1254.5|1253.3|1251|1249.8|916
1635949200000|2021-11-03 14:20:00|1254|1252.8|1252.9|1251.7|1254.5|1253.3|1252.5|1251.3|496
1635949500000|2021-11-03 14:25:00|1253|1251.8|1253.2|1252|1254.2|1253|1252.9|1251.7|437
1635949800000|2021-11-03 14:30:00|1253.1|1251.9|1253.2|1252|1254|1252.8|1252|1250.8|529
1635950100000|2021-11-03 14:35:00|1253.1|1251.9|1253.5|1252.3|1253.7|1252.5|1253|1251.8|458
1635950400000|2021-11-03 14:40:00|1253.7|1252.5|1254.7|1253.5|1255|1253.8|1252.7|1251.5|599
1635950700000|2021-11-03 14:45:00|1254.5|1253.3|1253.2|1252|1254.5|1253.3|1253|1251.8|470
1635951000000|2021-11-03 14:50:00|1253|1251.8|1253|1251.8|1253.5|1252.3|1252.2|1251|588
1635951300000|2021-11-03 14:55:00|1252.8|1251.6|1248.7|1247.5|1252.8|1251.6|1248.7|1247.5|1032
1635951600000|2021-11-03 15:00:00|1248.5|1247.3|1247.7|1246.5|1248.7|1247.5|1247.7|1246.5|640
1635951900000|2021-11-03 15:05:00|1248|1246.8|1247.2|1246|1248|1246.8|1247|1245.8|733
1635952200000|2021-11-03 15:10:00|1247.5|1246.3|1244.5|1243.3|1247.5|1246.3|1243.2|1242|1764
1635952500000|2021-11-03 15:15:00|1244.3|1243.1|1243.7|1242.5|1244.5|1243.3|1241.5|1240.3|1552
1635952800000|2021-11-03 15:20:00|1243.5|1242.3|1244|1242.8|1244.2|1243|1242.7|1241.5|726
1635953100000|2021-11-03 15:25:00|1243.8|1242.6|1244.3|1243.1|1244.5|1243.3|1243.2|1242|704
1635953400000|2021-11-03 15:30:00|1244.2|1243|1244.5|1243.3|1245|1243.8|1244|1242.8|387
1635953700000|2021-11-03 15:35:00|1244.6|1243.4|1243.7|1242.5|1244.7|1243.5|1243.2|1242|458
1635954000000|2021-11-03 15:40:00|1243.5|1242.3|1243.2|1242|1243.5|1242.3|1242.7|1241.5|556
1635954300000|2021-11-03 15:45:00|1243|1241.8|1243.7|1242.5|1244|1242.8|1242.5|1241.3|423
1635954600000|2021-11-03 15:50:00|1243.6|1242.4|1244.2|1243|1244.5|1243.3|1243.5|1242.3|356
1635954900000|2021-11-03 15:55:00|1244|1242.8|1245.5|1244.3|1246|1244.8|1244|1242.8|1121
1635955200000|2021-11-03 16:00:00|1245.2|1244|1246|1244.8|1246|1244.8|1244.5|1243.3|535
1635955500000|2021-11-03 16:05:00|1245.9|1244.7|1245.7|1244.5|1246|1244.8|1245.2|1244|365
1635955800000|2021-11-03 16:10:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.2|1244|311
1635956100000|2021-11-03 16:15:00|1245.6|1244.4|1245.5|1244.3|1246|1244.8|1245|1243.8|267
1635956400000|2021-11-03 16:20:00|1245.2|1244|1245.5|1244.3|1246|1244.8|1245.2|1244|600
1635956700000|2021-11-03 16:25:00|1245.3|1244.1|1244.5|1243.3|1245.5|1244.3|1244.4|1243.2|415
1635957000000|2021-11-03 16:30:00|1244.7|1243.5|1244|1242.8|1244.7|1243.5|1243.7|1242.5|257
1635957300000|2021-11-03 16:35:00|1244.2|1243|1244.2|1243|1244.5|1243.3|1244|1242.8|225
1635957600000|2021-11-03 16:40:00|1244.4|1243.2|1244.2|1243|1244.7|1243.5|1244.2|1243|551
1635957900000|2021-11-03 16:45:00|1244.4|1243.2|1245|1243.8|1245.5|1244.3|1243.5|1242.3|421
1635958200000|2021-11-03 16:50:00|1244.9|1243.7|1243.7|1242.5|1245.5|1244.3|1243.7|1242.5|492
1635958500000|2021-11-03 16:55:00|1243.5|1242.3|1243.8|1242.6|1244|1242.8|1243.5|1242.3|204
1635958800000|2021-11-03 17:00:00|1243.9|1242.7|1244|1242.8|1244.4|1243.2|1243.8|1242.6|247
1635959100000|2021-11-03 17:05:00|1243.8|1242.6|1244|1242.8|1244.2|1243|1243.8|1242.6|135
1635959400000|2021-11-03 17:10:00|1243.9|1242.7|1245.1|1243.9|1245.8|1244.6|1243.9|1242.7|423
1635959700000|2021-11-03 17:15:00|1245|1243.8|1246.2|1245|1246.5|1245.3|1245|1243.8|352
1635960000000|2021-11-03 17:20:00|1246.3|1245.1|1246.3|1245.1|1246.7|1245.5|1246.2|1245|244
1635960300000|2021-11-03 17:25:00|1246.4|1245.2|1246.2|1245|1246.5|1245.3|1246|1244.8|242
1635960600000|2021-11-03 17:30:00|1246.1|1244.9|1245.1|1243.9|1246.4|1245.2|1245|1243.8|271
1635960900000|2021-11-03 17:35:00|1245.2|1244|1246|1244.8|1246.3|1245.1|1245|1243.8|687
1635961200000|2021-11-03 17:40:00|1245.8|1244.6|1246.3|1245.1|1246.8|1245.6|1245.8|1244.6|312
1635961500000|2021-11-03 17:45:00|1246.4|1245.2|1246.5|1245.3|1246.8|1245.6|1246.3|1245.1|183
1635961800000|2021-11-03 17:50:00|1246.6|1245.4|1246.5|1245.3|1246.7|1245.5|1245.5|1244.3|420
1635962100000|2021-11-03 17:55:00|1246.3|1245.1|1246|1244.8|1246.5|1245.3|1246|1244.8|381
1635962400000|2021-11-03 18:00:00|1245.8|1244.6|1246.7|1245.5|1247|1245.8|1245.8|1244.6|649
1635962700000|2021-11-03 18:05:00|1246.8|1245.6|1246.8|1245.6|1247.5|1246.3|1246.4|1245.2|799
1635963000000|2021-11-03 18:10:00|1246.7|1245.5|1246.3|1245.1|1247|1245.8|1246|1244.8|3148
1635963300000|2021-11-03 18:15:00|1246.5|1245.3|1246|1244.8|1246.5|1245.3|1246|1244.8|1394
1635984000000|2021-11-04 00:00:00|1245.3|1244.1|1246.3|1245.1|1247.6|1246.4|1245.2|1244|438
1635984300000|2021-11-04 00:05:00|1246.6|1245.4|1246.6|1245.4|1246.8|1245.6|1245.8|1244.6|202
1635984600000|2021-11-04 00:10:00|1246.5|1245.3|1246.1|1244.9|1246.7|1245.5|1246|1244.8|57
1635984900000|2021-11-04 00:15:00|1246.2|1245|1246.8|1245.6|1246.8|1245.6|1246.2|1245|56
1635985200000|2021-11-04 00:20:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.6|1245.4|17
1635985500000|2021-11-04 00:25:00|1246.9|1245.7|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|41
1635985800000|2021-11-04 00:30:00|1246.9|1245.7|1247.2|1246|1247.3|1246.1|1246.8|1245.6|34
1635986100000|2021-11-04 00:35:00|1246.8|1245.6|1247.1|1245.9|1247.1|1245.9|1246.7|1245.5|30
1635986400000|2021-11-04 00:40:00|1247.2|1246|1247.4|1246.2|1247.4|1246.2|1247.2|1246|21
1635986700000|2021-11-04 00:45:00|1247.3|1246.1|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|18
1635987000000|2021-11-04 00:50:00|1246.7|1245.5|1246.8|1245.6|1247.1|1245.9|1246.6|1245.4|23
1635987300000|2021-11-04 00:55:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.6|1245.4|8
1635987600000|2021-11-04 01:00:00|1246.7|1245.5|1247.7|1246.5|1248|1246.8|1246.6|1245.4|91
1635987900000|2021-11-04 01:05:00|1247.8|1246.6|1246.8|1245.6|1248.1|1246.9|1246.7|1245.5|74
1635988200000|2021-11-04 01:10:00|1247.1|1245.9|1247|1245.8|1247.1|1245.9|1246.8|1245.6|44
1635988500000|2021-11-04 01:15:00|1246.9|1245.7|1246.7|1245.5|1247.1|1245.9|1246.6|1245.4|19
1635988800000|2021-11-04 01:20:00|1246.6|1245.4|1246.1|1244.9|1246.6|1245.4|1246.1|1244.9|17
1635989100000|2021-11-04 01:25:00|1246.3|1245.1|1246.3|1245.1|1246.6|1245.4|1246.1|1244.9|16
1635989400000|2021-11-04 01:30:00|1246.4|1245.2|1246.1|1244.9|1246.5|1245.3|1245.8|1244.6|33
1635989700000|2021-11-04 01:35:00|1246.2|1245|1246.2|1245|1246.5|1245.3|1246|1244.8|27
1635990000000|2021-11-04 01:40:00|1246.3|1245.1|1245.3|1244.1|1246.3|1245.1|1245.1|1243.9|79
1635990300000|2021-11-04 01:45:00|1245.1|1243.9|1244.8|1243.6|1245.1|1243.9|1244.5|1243.3|64
1635990600000|2021-11-04 01:50:00|1244.7|1243.5|1244.8|1243.6|1245.3|1244.1|1244.7|1243.5|29
1635990900000|2021-11-04 01:55:00|1244.6|1243.4|1244.1|1242.9|1244.6|1243.4|1244.1|1242.9|79
1635991200000|2021-11-04 02:00:00|1244.4|1243.2|1244.1|1242.9|1244.6|1243.4|1244.1|1242.9|32
1635991500000|2021-11-04 02:05:00|1244.3|1243.1|1244.4|1243.2|1244.7|1243.5|1244.1|1242.9|25
1635991800000|2021-11-04 02:10:00|1244.3|1243.1|1244.1|1242.9|1244.4|1243.2|1244.1|1242.9|29
1635992100000|2021-11-04 02:15:00|1244.2|1243|1244.2|1243|1244.3|1243.1|1244.2|1243|3
1635992400000|2021-11-04 02:20:00|1244.1|1242.9|1244|1242.8|1244.2|1243|1243.9|1242.7|21
1635992700000|2021-11-04 02:25:00|1243.9|1242.7|1243.9|1242.7|1244.1|1242.9|1243.9|1242.7|22
1635993000000|2021-11-04 02:30:00|1243.8|1242.6|1244.3|1243.1|1244.3|1243.1|1243.7|1242.5|24
1635993300000|2021-11-04 02:35:00|1244.4|1243.2|1244.3|1243.1|1244.6|1243.4|1244.3|1243.1|24
1635993600000|2021-11-04 02:40:00|||||||||26
1635993900000|2021-11-04 02:45:00|1244.2|1243|1244.7|1243.5|1244.8|1243.6|1244.2|1243|21
1635994200000|2021-11-04 02:50:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.3|1243.1|20
1635994500000|2021-11-04 02:55:00|1244.6|1243.4|1244.1|1242.9|1244.6|1243.4|1244.1|1242.9|19
1635994800000|2021-11-04 03:00:00|1244.3|1243.1|1244.3|1243.1|1244.3|1243.1|1244.1|1242.9|44
1635995100000|2021-11-04 03:05:00|1244.2|1243|1244.1|1242.9|1244.3|1243.1|1244.1|1242.9|5
1635995400000|2021-11-04 03:10:00|1244.2|1243|1243.5|1242.3|1244.3|1243.1|1243.4|1242.2|25
1635995700000|2021-11-04 03:15:00|1243.6|1242.4|1243.6|1242.4|1243.8|1242.6|1243.4|1242.2|24
1635996000000|2021-11-04 03:20:00|1243.7|1242.5|1243.8|1242.6|1243.8|1242.6|1243.4|1242.2|31
1635996300000|2021-11-04 03:25:00|1243.6|1242.4|1243.6|1242.4|1243.6|1242.4|1243.6|1242.4|26
1635996600000|2021-11-04 03:30:00|1243.8|1242.6|1243.6|1242.4|1243.8|1242.6|1243.6|1242.4|15
1635996900000|2021-11-04 03:35:00|1243.7|1242.5|1243.6|1242.4|1243.7|1242.5|1243.6|1242.4|14
1635997200000|2021-11-04 03:40:00|||||||||15
1635997500000|2021-11-04 03:45:00|||||||||5
1635997800000|2021-11-04 03:50:00|1243.5|1242.3|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|11
1635998100000|2021-11-04 03:55:00|1243.6|1242.4|1243.4|1242.2|1243.6|1242.4|1243.4|1242.2|10
1635998400000|2021-11-04 04:00:00|1243.5|1242.3|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|8
1635998700000|2021-11-04 04:05:00|1243.6|1242.4|1243.5|1242.3|1243.6|1242.4|1243.3|1242.1|8
1635999000000|2021-11-04 04:10:00|1243.6|1242.4|1243.5|1242.3|1243.6|1242.4|1243.4|1242.2|11
1635999300000|2021-11-04 04:15:00|1243.4|1242.2|1243.5|1242.3|1243.5|1242.3|1243.4|1242.2|3
1635999600000|2021-11-04 04:20:00|1243.4|1242.2|1243.5|1242.3|1243.5|1242.3|1243.4|1242.2|8
1635999900000|2021-11-04 04:25:00|1243.6|1242.4|1243.6|1242.4|1243.9|1242.7|1243.4|1242.2|24
1636000200000|2021-11-04 04:30:00|1243.7|1242.5|1243.9|1242.7|1243.9|1242.7|1243.6|1242.4|17
1636000500000|2021-11-04 04:35:00|1243.7|1242.5|1243.7|1242.5|1243.7|1242.5|1243.6|1242.4|7
1636000800000|2021-11-04 04:40:00|1243.6|1242.4|1243.6|1242.4|1243.7|1242.5|1243.6|1242.4|1
1636001100000|2021-11-04 04:45:00|||||||||8
1636001400000|2021-11-04 04:50:00|1243.7|1242.5|1243.6|1242.4|1243.9|1242.7|1243.6|1242.4|12
1636001700000|2021-11-04 04:55:00|||||||||11
1636002000000|2021-11-04 05:00:00|1243.9|1242.7|1243.7|1242.5|1243.9|1242.7|1243.7|1242.5|17
1636002300000|2021-11-04 05:05:00|1243.8|1242.6|1243.6|1242.4|1243.8|1242.6|1243.6|1242.4|3
1636002600000|2021-11-04 05:10:00|1243.8|1242.6|1243.4|1242.2|1243.8|1242.6|1243.4|1242.2|14
1636002900000|2021-11-04 05:15:00|||||||||12
1636003200000|2021-11-04 05:20:00|||||||||8
1636003500000|2021-11-04 05:25:00|||||||||10
1636003800000|2021-11-04 05:30:00|1243.6|1242.4|1244.9|1243.7|1245.4|1244.2|1243.6|1242.4|111
1636004100000|2021-11-04 05:35:00|1244.8|1243.6|1245|1243.8|1245.4|1244.2|1244.4|1243.2|140
1636004400000|2021-11-04 05:40:00|1245.1|1243.9|1245.1|1243.9|1245.1|1243.9|1244.6|1243.4|44
1636004700000|2021-11-04 05:45:00|1245|1243.8|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|46
1636005000000|2021-11-04 05:50:00|1245.1|1243.9|1245.4|1244.2|1245.6|1244.4|1244.9|1243.7|74
1636005300000|2021-11-04 05:55:00|1245.1|1243.9|1245.1|1243.9|1245.2|1244|1244.6|1243.4|107
1636005600000|2021-11-04 06:00:00|1245|1243.8|1244.6|1243.4|1245.6|1244.4|1244.6|1243.4|76
1636005900000|2021-11-04 06:05:00|1244.9|1243.7|1243.6|1242.4|1244.9|1243.7|1242.9|1241.7|134
1636006200000|2021-11-04 06:10:00|1243.9|1242.7|1243.6|1242.4|1243.9|1242.7|1243.6|1242.4|56
1636006500000|2021-11-04 06:15:00|1243.3|1242.1|1243.4|1242.2|1243.6|1242.4|1242.9|1241.7|88
1636006800000|2021-11-04 06:20:00|1243.3|1242.1|1243.1|1241.9|1243.4|1242.2|1243.1|1241.9|91
1636007100000|2021-11-04 06:25:00|1242.6|1241.4|1242.9|1241.7|1242.9|1241.7|1242.6|1241.4|60
1636007400000|2021-11-04 06:30:00|1242.8|1241.6|1243.9|1242.7|1243.9|1242.7|1242.6|1241.4|34
1636007700000|2021-11-04 06:35:00|1244|1242.8|1243.1|1241.9|1244.1|1242.9|1242.6|1241.4|33
1636008000000|2021-11-04 06:40:00|1242.9|1241.7|1242.9|1241.7|1243|1241.8|1242.4|1241.2|36
1636008300000|2021-11-04 06:45:00|1242.8|1241.6|1242.9|1241.7|1243.4|1242.2|1242.5|1241.3|32
1636008600000|2021-11-04 06:50:00|1242.6|1241.4|1243.1|1241.9|1243.1|1241.9|1242.5|1241.3|18
1636008900000|2021-11-04 06:55:00|1243|1241.8|1242.4|1241.2|1243|1241.8|1242.4|1241.2|18
1636009200000|2021-11-04 07:00:00|1242.5|1241.3|1242.4|1241.2|1242.9|1241.7|1242.4|1241.2|47
1636009500000|2021-11-04 07:05:00|1242.1|1240.9|1242.4|1241.2|1242.4|1241.2|1242.1|1240.9|39
1636009800000|2021-11-04 07:10:00|1242.3|1241.1|1242.4|1241.2|1242.4|1241.2|1241.9|1240.7|112
1636010100000|2021-11-04 07:15:00|1242.6|1241.4|1242.9|1241.7|1243.1|1241.9|1242.6|1241.4|42
1636010400000|2021-11-04 07:20:00|1242.7|1241.5|1242.5|1241.3|1242.7|1241.5|1242.5|1241.3|8
1636010700000|2021-11-04 07:25:00|1242.4|1241.2|1242.1|1240.9|1242.5|1241.3|1242.1|1240.9|37
1636011000000|2021-11-04 07:30:00|1242|1240.8|1241.6|1240.4|1242|1240.8|1241.6|1240.4|102
1636011300000|2021-11-04 07:35:00|1241.9|1240.7|1242.4|1241.2|1242.4|1241.2|1241.6|1240.4|25
1636011600000|2021-11-04 07:40:00|1242.5|1241.3|1242.5|1241.3|1242.8|1241.6|1242.4|1241.2|28
1636011900000|2021-11-04 07:45:00|1242.4|1241.2|1242.5|1241.3|1242.9|1241.7|1242.4|1241.2|27
1636012200000|2021-11-04 07:50:00|1242.4|1241.2|1242.4|1241.2|1242.4|1241.2|1242.4|1241.2|3
1636012500000|2021-11-04 07:55:00|1242.6|1241.4|1242.4|1241.2|1242.6|1241.4|1242.4|1241.2|4
1636012800000|2021-11-04 08:00:00|1242.5|1241.3|1244.1|1242.9|1244.4|1243.2|1242.4|1241.2|149
1636013100000|2021-11-04 08:05:00|1244|1242.8|1244.6|1243.4|1244.9|1243.7|1244|1242.8|33
1636013400000|2021-11-04 08:10:00|1244.4|1243.2|1244.5|1243.3|1244.6|1243.4|1243.9|1242.7|28
1636013700000|2021-11-04 08:15:00|1244.4|1243.2|1245.1|1243.9|1245.1|1243.9|1243.9|1242.7|169
1636014000000|2021-11-04 08:20:00|1244.8|1243.6|1244.1|1242.9|1244.8|1243.6|1244.1|1242.9|35
1636014300000|2021-11-04 08:25:00|1244|1242.8|1243.9|1242.7|1244.4|1243.2|1243.9|1242.7|3
1636014600000|2021-11-04 08:30:00|1243.7|1242.5|1243.7|1242.5|1243.9|1242.7|1243.4|1242.2|14
1636014900000|2021-11-04 08:35:00|1243.5|1242.3|1243.9|1242.7|1243.9|1242.7|1243.4|1242.2|6
1636015200000|2021-11-04 08:40:00|1243.8|1242.6|1244.3|1243.1|1244.4|1243.2|1243.8|1242.6|10
1636015500000|2021-11-04 08:45:00|1244.2|1243|1243.9|1242.7|1244.3|1243.1|1243.9|1242.7|55
1636015800000|2021-11-04 08:50:00|1244.2|1243|1244.2|1243|1244.4|1243.2|1243.9|1242.7|60
1636016100000|2021-11-04 08:55:00|1244.1|1242.9|1244.8|1243.6|1244.8|1243.6|1244.1|1242.9|22
1636016400000|2021-11-04 09:00:00|1244.7|1243.5|1244.4|1243.2|1245.4|1244.2|1244.4|1243.2|48
1636016700000|2021-11-04 09:05:00|1244.5|1243.3|1244.4|1243.2|1244.9|1243.7|1244.2|1243|16
1636017000000|2021-11-04 09:10:00|1244.5|1243.3|1243.9|1242.7|1244.5|1243.3|1243.9|1242.7|9
1636017300000|2021-11-04 09:15:00|1244.2|1243|1244.5|1243.3|1244.5|1243.3|1244.1|1242.9|6
1636017600000|2021-11-04 09:20:00|1244.6|1243.4|1244.7|1243.5|1244.8|1243.6|1244|1242.8|14
1636017900000|2021-11-04 09:25:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.2|1243|13
1636018200000|2021-11-04 09:30:00|1244.7|1243.5|1244.1|1242.9|1244.7|1243.5|1243.8|1242.6|30
1636018500000|2021-11-04 09:35:00|1244|1242.8|1244|1242.8|1244.4|1243.2|1243.9|1242.7|16
1636018800000|2021-11-04 09:40:00|1243.9|1242.7|1244.3|1243.1|1244.3|1243.1|1243.8|1242.6|34
1636019100000|2021-11-04 09:45:00|1244.2|1243|1243.6|1242.4|1244.4|1243.2|1243.6|1242.4|17
1636019400000|2021-11-04 09:50:00|1243.5|1242.3|1243.1|1241.9|1243.7|1242.5|1242.9|1241.7|25
1636019700000|2021-11-04 09:55:00|1243.2|1242|1243.9|1242.7|1243.9|1242.7|1243.2|1242|63
1636020000000|2021-11-04 10:00:00|1243.7|1242.5|1244.1|1242.9|1244.1|1242.9|1243.7|1242.5|17
1636020300000|2021-11-04 10:05:00|1244|1242.8|1243.7|1242.5|1244|1242.8|1243.6|1242.4|40
1636020600000|2021-11-04 10:10:00|1243.8|1242.6|1243.9|1242.7|1244.2|1243|1243.4|1242.2|45
1636020900000|2021-11-04 10:15:00|1243.8|1242.6|1243.7|1242.5|1244|1242.8|1243.6|1242.4|19
1636021200000|2021-11-04 10:20:00|1243.6|1242.4|1243.5|1242.3|1243.9|1242.7|1243.5|1242.3|21
1636021500000|2021-11-04 10:25:00|1243.6|1242.4|1243.4|1242.2|1243.7|1242.5|1243.4|1242.2|9
1636021800000|2021-11-04 10:30:00|1243.2|1242|1243.5|1242.3|1243.5|1242.3|1243.2|1242|25
1636022100000|2021-11-04 10:35:00|1243.4|1242.2|1243.5|1242.3|1243.6|1242.4|1243.2|1242|11
1636022400000|2021-11-04 10:40:00|1243.6|1242.4|1244.9|1243.7|1244.9|1243.7|1243.6|1242.4|25
1636022700000|2021-11-04 10:45:00|1244.8|1243.6|1244.9|1243.7|1244.9|1243.7|1244.4|1243.2|24
1636023000000|2021-11-04 10:50:00|1244.8|1243.6|1244.9|1243.7|1245.1|1243.9|1244.6|1243.4|59
1636023300000|2021-11-04 10:55:00|1245|1243.8|1245.2|1244|1245.4|1244.2|1245|1243.8|32
1636023600000|2021-11-04 11:00:00|1245|1243.8|1243.9|1242.7|1245|1243.8|1243.9|1242.7|167
1636023900000|2021-11-04 11:05:00|1244.1|1242.9|1243.9|1242.7|1244.2|1243|1243.4|1242.2|37
1636024200000|2021-11-04 11:10:00|1244.1|1242.9|1242.7|1241.5|1244.2|1243|1242.7|1241.5|162
1636024500000|2021-11-04 11:15:00|1242.5|1241.3|1242.9|1241.7|1243.2|1242|1242.5|1241.3|59
1636024800000|2021-11-04 11:20:00|1242.7|1241.5|1242.9|1241.7|1242.9|1241.7|1242.5|1241.3|57
1636025100000|2021-11-04 11:25:00|1242.8|1241.6|1241.9|1240.7|1242.8|1241.6|1241.7|1240.5|155
1636025400000|2021-11-04 11:30:00|1241.8|1240.6|1242.2|1241|1242.3|1241.1|1241.4|1240.2|72
1636025700000|2021-11-04 11:35:00|1242|1240.8|1241.9|1240.7|1242.5|1241.3|1241.9|1240.7|43
1636026000000|2021-11-04 11:40:00|1242|1240.8|1242.7|1241.5|1242.8|1241.6|1241.9|1240.7|80
1636026300000|2021-11-04 11:45:00|1242.8|1241.6|1242.7|1241.5|1242.8|1241.6|1242.7|1241.5|12
1636026600000|2021-11-04 11:50:00|1242.6|1241.4|1242.7|1241.5|1242.9|1241.7|1242.6|1241.4|32
1636026900000|2021-11-04 11:55:00|1242.6|1241.4|1243|1241.8|1243.2|1242|1242.6|1241.4|19
1636027200000|2021-11-04 12:00:00|1243.3|1242.1|1242.7|1241.5|1243.6|1242.4|1242.5|1241.3|76
1636027500000|2021-11-04 12:05:00|1242.6|1241.4|1243.7|1242.5|1243.7|1242.5|1242.5|1241.3|115
1636027800000|2021-11-04 12:10:00|1243.4|1242.2|1243.9|1242.7|1243.9|1242.7|1243|1241.8|96
1636028100000|2021-11-04 12:15:00|1243.7|1242.5|1243.7|1242.5|1243.9|1242.7|1243|1241.8|76
1636028400000|2021-11-04 12:20:00|1243.6|1242.4|1243.9|1242.7|1244.1|1242.9|1243.4|1242.2|60
1636028700000|2021-11-04 12:25:00|1244|1242.8|1244.4|1243.2|1244.5|1243.3|1243.8|1242.6|65
1636029000000|2021-11-04 12:30:00|1244.7|1243.5|1244.7|1243.5|1245.1|1243.9|1244.3|1243.1|295
1636029300000|2021-11-04 12:35:00|1244.5|1243.3|1245.4|1244.2|1245.5|1244.3|1244.2|1243|791
1636029600000|2021-11-04 12:40:00|1245.3|1244.1|1244.7|1243.5|1245.4|1244.2|1244.2|1243|123
1636032600000|2021-11-04 13:30:00|1245.7|1244.5|1246.7|1245.5|1247.4|1246.2|1244.4|1243.2|1841
1636032900000|2021-11-04 13:35:00|1246.9|1245.7|1249.2|1248|1249.7|1248.5|1246.7|1245.5|888
1636033200000|2021-11-04 13:40:00|1249.1|1247.9|1248.4|1247.2|1249.9|1248.7|1248.2|1247|706
1636033500000|2021-11-04 13:45:00|1248.5|1247.3|1243.2|1242|1248.6|1247.4|1243.2|1242|1285
1636033800000|2021-11-04 13:50:00|1243|1241.8|1240.5|1239.3|1243.7|1242.5|1240.5|1239.3|1839
1636034100000|2021-11-04 13:55:00|1240.7|1239.5|1240.5|1239.3|1241.5|1240.3|1240|1238.8|817
1636034400000|2021-11-04 14:00:00|1240|1238.8|1237.8|1236.6|1240|1238.8|1236|1234.8|1989
1636034700000|2021-11-04 14:05:00|1237.7|1236.5|1238.5|1237.3|1239.5|1238.3|1237.5|1236.3|1057
1636035000000|2021-11-04 14:10:00|1238.2|1237|1239.9|1238.7|1240|1238.8|1238|1236.8|462
1636035300000|2021-11-04 14:15:00|1240|1238.8|1237.3|1236.1|1240.7|1239.5|1237.2|1236|867
1636035600000|2021-11-04 14:20:00|1237.2|1236|1236.7|1235.5|1237.7|1236.5|1236.5|1235.3|1243
1636035900000|2021-11-04 14:25:00|1236.5|1235.3|1234.5|1233.3|1236.8|1235.6|1234.5|1233.3|1071
1636036200000|2021-11-04 14:30:00|1234.8|1233.6|1232.5|1231.3|1234.8|1233.6|1231.3|1230.1|1860
1636036500000|2021-11-04 14:35:00|1232.3|1231.1|1235.2|1234|1235.2|1234|1232.2|1231|990
1636036800000|2021-11-04 14:40:00|1235.1|1233.9|1233.8|1232.6|1235.2|1234|1233.5|1232.3|911
1636037100000|2021-11-04 14:45:00|1233.7|1232.5|1231|1229.8|1234|1232.8|1231|1229.8|1172
1636037400000|2021-11-04 14:50:00|1231.1|1229.9|1230.8|1229.6|1231.5|1230.3|1230|1228.8|833
1636037700000|2021-11-04 14:55:00|1230.5|1229.3|1230.2|1229|1230.8|1229.6|1229.5|1228.3|691
1636038000000|2021-11-04 15:00:00|1230.1|1228.9|1230.5|1229.3|1231|1229.8|1229.2|1228|922
1636038300000|2021-11-04 15:05:00|1230.4|1229.2|1231.2|1230|1231.7|1230.5|1229.7|1228.5|684
1636038600000|2021-11-04 15:10:00|1231|1229.8|1232|1230.8|1232.8|1231.6|1231|1229.8|671
1636038900000|2021-11-04 15:15:00|1232.2|1231|1231|1229.8|1232.5|1231.3|1231|1229.8|772
1636039200000|2021-11-04 15:20:00|1230.8|1229.6|1230.3|1229.1|1231.5|1230.3|1230.2|1229|631
1636039500000|2021-11-04 15:25:00|1230.2|1229|1226.7|1225.5|1230.3|1229.1|1226.7|1225.5|1186
1636039800000|2021-11-04 15:30:00|1226.5|1225.3|1226.5|1225.3|1227.5|1226.3|1226|1224.8|1272
1636040100000|2021-11-04 15:35:00|1226.3|1225.1|1228|1226.8|1228.5|1227.3|1226|1224.8|1029
1636040400000|2021-11-04 15:40:00|1228.2|1227|1227|1225.8|1228.2|1227|1226.6|1225.4|723
1636040700000|2021-11-04 15:45:00|1226.7|1225.5|1225.2|1224|1227|1225.8|1225|1223.8|480
1636041000000|2021-11-04 15:50:00|1225.5|1224.3|1223.5|1222.3|1225.7|1224.5|1221.7|1220.5|1307
1636041300000|2021-11-04 15:55:00|1223.2|1222|1226.5|1225.3|1226.7|1225.5|1223.2|1222|1297
1636041600000|2021-11-04 16:00:00|1226.7|1225.5|1225.7|1224.5|1227.7|1226.5|1225.7|1224.5|846
1636041900000|2021-11-04 16:05:00|1225.5|1224.3|1226.2|1225|1228|1226.8|1225.2|1224|615
1636042200000|2021-11-04 16:10:00|1226|1224.8|1224.7|1223.5|1226.2|1225|1224.7|1223.5|439
1636042500000|2021-11-04 16:15:00|1225|1223.8|1222.3|1221.1|1225.2|1224|1222|1220.8|741
1636042800000|2021-11-04 16:20:00|1222.2|1221|1220.7|1219.5|1222.3|1221.1|1220.5|1219.3|1058
1636043100000|2021-11-04 16:25:00|1221.2|1220|1220.7|1219.5|1221.2|1220|1220.5|1219.3|1057
1636043400000|2021-11-04 16:30:00|1220.5|1219.3|1221|1219.8|1221.2|1220|1220.5|1219.3|596
1636043700000|2021-11-04 16:35:00|1220.7|1219.5|1220|1218.8|1221|1219.8|1219.5|1218.3|778
1636044000000|2021-11-04 16:40:00|1219.9|1218.7|1219|1217.8|1219.9|1218.7|1218.5|1217.3|837
1636044300000|2021-11-04 16:45:00|1218.9|1217.7|1218.5|1217.3|1219.5|1218.3|1218.5|1217.3|738
1636044600000|2021-11-04 16:50:00|1218.8|1217.6|1219.7|1218.5|1219.7|1218.5|1218.5|1217.3|355
1636044900000|2021-11-04 16:55:00|1219.5|1218.3|1222.7|1221.5|1222.7|1221.5|1219.5|1218.3|985
1636045200000|2021-11-04 17:00:00|1223|1221.8|1223|1221.8|1224.2|1223|1222.6|1221.4|724
1636045500000|2021-11-04 17:05:00|1222.7|1221.5|1224.2|1223|1224.2|1223|1222.5|1221.3|622
1636045800000|2021-11-04 17:10:00|1224|1222.8|1223.5|1222.3|1225|1223.8|1223.2|1222|466
1636046100000|2021-11-04 17:15:00|1223.4|1222.2|1224|1222.8|1224.2|1223|1223|1221.8|415
1636046400000|2021-11-04 17:20:00|1224.2|1223|1222.7|1221.5|1224.3|1223.1|1222.7|1221.5|381
1636046700000|2021-11-04 17:25:00|1222.8|1221.6|1224|1222.8|1225|1223.8|1222.7|1221.5|506
1636047000000|2021-11-04 17:30:00|1223.9|1222.7|1224|1222.8|1224.3|1223.1|1223.5|1222.3|503
1636047300000|2021-11-04 17:35:00|1223.9|1222.7|1224|1222.8|1224.3|1223.1|1223.1|1221.9|278
1636047600000|2021-11-04 17:40:00|1224.1|1222.9|1224.8|1223.6|1224.8|1223.6|1224|1222.8|183
1636047900000|2021-11-04 17:45:00|1225|1223.8|1222.5|1221.3|1225.3|1224.1|1222.5|1221.3|921
1636048200000|2021-11-04 17:50:00|1222.7|1221.5|1222.6|1221.4|1223.5|1222.3|1222.4|1221.2|531
1636048500000|2021-11-04 17:55:00|1222.7|1221.5|1224|1222.8|1224.2|1223|1222.5|1221.3|353
1636048800000|2021-11-04 18:00:00|1223.8|1222.6|1222.5|1221.3|1224.2|1223|1222|1220.8|697
1636049100000|2021-11-04 18:05:00|1222|1220.8|1223.5|1222.3|1224.2|1223|1222|1220.8|732
1636049400000|2021-11-04 18:10:00|1223.7|1222.5|1225.5|1224.3|1226.5|1225.3|1223.5|1222.3|2007
1636049700000|2021-11-04 18:15:00|1225.6|1224.4|1226.2|1225|1226.3|1225.1|1225|1223.8|1463
1636070400000|2021-11-05 00:00:00|1224.9|1223.7|1225.5|1224.3|1226|1224.8|1224.3|1223.1|324
1636070700000|2021-11-05 00:05:00|1225.4|1224.2|1226.2|1225|1226.5|1225.3|1225.3|1224.1|592
1636071000000|2021-11-05 00:10:00|1226.1|1224.9|1226.6|1225.4|1226.7|1225.5|1225.6|1224.4|108
1636071300000|2021-11-05 00:15:00|1226.5|1225.3|1227|1225.8|1227|1225.8|1226.4|1225.2|39
1636071600000|2021-11-05 00:20:00|1227.1|1225.9|1227|1225.8|1227.2|1226|1227|1225.8|42
1636071900000|2021-11-05 00:25:00|1227.1|1225.9|1227.2|1226|1227.2|1226|1227.1|1225.9|56
1636072200000|2021-11-05 00:30:00|||||||||53
1636072500000|2021-11-05 00:35:00|1227|1225.8|1226.8|1225.6|1227.1|1225.9|1226.8|1225.6|32
1636072800000|2021-11-05 00:40:00|1226.9|1225.7|1227|1225.8|1227|1225.8|1226.7|1225.5|17
1636073100000|2021-11-05 00:45:00|1227.2|1226|1227.5|1226.3|1227.5|1226.3|1227|1225.8|114
1636073400000|2021-11-05 00:50:00|||||||||22
1636073700000|2021-11-05 00:55:00|1227.2|1226|1227|1225.8|1227.4|1226.2|1227|1225.8|37
1636074000000|2021-11-05 01:00:00|1227.1|1225.9|1226.5|1225.3|1227.3|1226.1|1226.3|1225.1|87
1636074300000|2021-11-05 01:05:00|1226.4|1225.2|1227|1225.8|1227.2|1226|1225.8|1224.6|146
1636074600000|2021-11-05 01:10:00|1227.1|1225.9|1228.2|1227|1228.2|1227|1227|1225.8|250
1636074900000|2021-11-05 01:15:00|1228.1|1226.9|1227.8|1226.6|1228.2|1227|1227.4|1226.2|105
1636075200000|2021-11-05 01:20:00|1227.7|1226.5|1228.3|1227.1|1228.5|1227.3|1227|1225.8|126
1636075500000|2021-11-05 01:25:00|1228|1226.8|1228.5|1227.3|1228.5|1227.3|1228|1226.8|109
1636075800000|2021-11-05 01:30:00|1228.4|1227.2|1228.1|1226.9|1228.7|1227.5|1228|1226.8|168
1636076100000|2021-11-05 01:35:00|1228|1226.8|1228.4|1227.2|1228.7|1227.5|1227.7|1226.5|133
1636076400000|2021-11-05 01:40:00|1228.3|1227.1|1228.8|1227.6|1228.8|1227.6|1228.3|1227.1|24
1636076700000|2021-11-05 01:45:00|1228.6|1227.4|1228.8|1227.6|1229.2|1228|1228.4|1227.2|55
1636077000000|2021-11-05 01:50:00|1229|1227.8|1228.3|1227.1|1229|1227.8|1228.1|1226.9|54
1636077300000|2021-11-05 01:55:00|1228.5|1227.3|1226.7|1225.5|1228.5|1227.3|1226.6|1225.4|73
1636077600000|2021-11-05 02:00:00|1226.8|1225.6|1227.1|1225.9|1227.2|1226|1226.2|1225|34
1636077900000|2021-11-05 02:05:00|1227|1225.8|1226.5|1225.3|1227.5|1226.3|1226.5|1225.3|271
1636078200000|2021-11-05 02:10:00|1226.7|1225.5|1226.1|1224.9|1226.8|1225.6|1226|1224.8|19
1636078500000|2021-11-05 02:15:00|1226.2|1225|1225.7|1224.5|1226.4|1225.2|1225.5|1224.3|24
1636078800000|2021-11-05 02:20:00|1225.6|1224.4|1226.1|1224.9|1226.1|1224.9|1225.5|1224.3|9
1636079100000|2021-11-05 02:25:00|1226.3|1225.1|1226.3|1225.1|1226.3|1225.1|1226.2|1225|14
1636079400000|2021-11-05 02:30:00|1226.2|1225|1226.3|1225.1|1226.9|1225.7|1226|1224.8|222
1636079700000|2021-11-05 02:35:00|1226.5|1225.3|1227.4|1226.2|1227.4|1226.2|1226.3|1225.1|50
1636080000000|2021-11-05 02:40:00|1227.3|1226.1|1225|1223.8|1227.4|1226.2|1224.9|1223.7|71
1636080300000|2021-11-05 02:45:00|1225.1|1223.9|1225.9|1224.7|1226.1|1224.9|1225.1|1223.9|37
1636080600000|2021-11-05 02:50:00|1226|1224.8|1225.9|1224.7|1226.4|1225.2|1225.5|1224.3|18
1636080900000|2021-11-05 02:55:00|1225.8|1224.6|1224.1|1222.9|1225.9|1224.7|1224.1|1222.9|24
1636081200000|2021-11-05 03:00:00|1224.2|1223|1223.5|1222.3|1224.2|1223|1223.5|1222.3|92
1636081500000|2021-11-05 03:05:00|1223.7|1222.5|1225.1|1223.9|1225.1|1223.9|1223.7|1222.5|35
1636081800000|2021-11-05 03:10:00|1225|1223.8|1225.1|1223.9|1225.3|1224.1|1224.7|1223.5|24
1636082100000|2021-11-05 03:15:00|1225.3|1224.1|1223.3|1222.1|1225.3|1224.1|1222.8|1221.6|200
1636082400000|2021-11-05 03:20:00|1223.1|1221.9|1222.8|1221.6|1223.3|1222.1|1222.5|1221.3|97
1636082700000|2021-11-05 03:25:00|1222.6|1221.4|1222.3|1221.1|1222.8|1221.6|1222.3|1221.1|75
1636083000000|2021-11-05 03:30:00|1222.4|1221.2|1222.8|1221.6|1222.8|1221.6|1222.3|1221.1|26
1636083300000|2021-11-05 03:35:00|1223.1|1221.9|1222.9|1221.7|1223.3|1222.1|1222.6|1221.4|98
1636083600000|2021-11-05 03:40:00|1223|1221.8|1222.6|1221.4|1223|1221.8|1222.6|1221.4|10
1636083900000|2021-11-05 03:45:00|1222.5|1221.3|1222.9|1221.7|1222.9|1221.7|1222.5|1221.3|8
1636084500000|2021-11-05 03:55:00|1223|1221.8|1223.5|1222.3|1223.5|1222.3|1223|1221.8|43
1636084800000|2021-11-05 04:00:00|1223.6|1222.4|1223.6|1222.4|1223.8|1222.6|1223.5|1222.3|54
1636085100000|2021-11-05 04:05:00|1223.5|1222.3|1223.5|1222.3|1223.6|1222.4|1223.5|1222.3|19
1636085400000|2021-11-05 04:10:00|1223.6|1222.4|1223.8|1222.6|1223.9|1222.7|1223.5|1222.3|20
1636085700000|2021-11-05 04:15:00|1223.6|1222.4|1223.8|1222.6|1223.8|1222.6|1223.5|1222.3|5
1636086000000|2021-11-05 04:20:00|1223.5|1222.3|1223.5|1222.3|1223.9|1222.7|1223.5|1222.3|8
1636086300000|2021-11-05 04:25:00|||||||||7
1636086600000|2021-11-05 04:30:00|1223.8|1222.6|1223.8|1222.6|1223.8|1222.6|1223.5|1222.3|8
1636086900000|2021-11-05 04:35:00|1223.7|1222.5|1223.5|1222.3|1223.7|1222.5|1223.4|1222.2|24
1636087200000|2021-11-05 04:40:00|1223.7|1222.5|1223.7|1222.5|1223.7|1222.5|1223.6|1222.4|5
1636087500000|2021-11-05 04:45:00|1224|1222.8|1223.5|1222.3|1224|1222.8|1223.5|1222.3|5
1636087800000|2021-11-05 04:50:00|1223.7|1222.5|1223.7|1222.5|1223.8|1222.6|1223.6|1222.4|1
1636088100000|2021-11-05 04:55:00|1223.8|1222.6|1223.7|1222.5|1223.8|1222.6|1223.7|1222.5|3
1636088400000|2021-11-05 05:00:00|1223.8|1222.6|1223.7|1222.5|1223.8|1222.6|1223.6|1222.4|3
1636088700000|2021-11-05 05:05:00|1223.6|1222.4|1223.6|1222.4|1223.8|1222.6|1223.5|1222.3|2
1636089000000|2021-11-05 05:10:00|1223.5|1222.3|1223.7|1222.5|1224|1222.8|1223.5|1222.3|7
1636089300000|2021-11-05 05:15:00|1223.6|1222.4|1223.6|1222.4|1223.6|1222.4|1223.5|1222.3|1
1636089600000|2021-11-05 05:20:00|1223.5|1222.3|1223.3|1222.1|1223.6|1222.4|1223.3|1222.1|3
1636089900000|2021-11-05 05:25:00|1223.2|1222|1222.9|1221.7|1223.2|1222|1222.8|1221.6|9
1636090200000|2021-11-05 05:30:00|1223|1221.8|1223.6|1222.4|1224.1|1222.9|1223|1221.8|59
1636090500000|2021-11-05 05:35:00|1223.5|1222.3|1224.2|1223|1224.2|1223|1223.4|1222.2|15
1636090800000|2021-11-05 05:40:00|1223.9|1222.7|1223.9|1222.7|1223.9|1222.7|1223.6|1222.4|10
1636091100000|2021-11-05 05:45:00|1224|1222.8|1222.9|1221.7|1224.1|1222.9|1222.8|1221.6|19
1636091400000|2021-11-05 05:50:00|1223.2|1222|1222.8|1221.6|1223.4|1222.2|1222.8|1221.6|22
1636091700000|2021-11-05 05:55:00|1222.9|1221.7|1222.9|1221.7|1223.2|1222|1222.8|1221.6|7
1636092000000|2021-11-05 06:00:00|1222.8|1221.6|1222.1|1220.9|1222.8|1221.6|1222.1|1220.9|19
1636092300000|2021-11-05 06:05:00|1222|1220.8|1221.8|1220.6|1222.1|1220.9|1221.8|1220.6|16
1636092600000|2021-11-05 06:10:00|1222|1220.8|1221.3|1220.1|1222.1|1220.9|1221.3|1220.1|39
1636092900000|2021-11-05 06:15:00|1221.1|1219.9|1221|1219.8|1221.3|1220.1|1220.5|1219.3|73
1636093200000|2021-11-05 06:20:00|1220.9|1219.7|1221.3|1220.1|1221.5|1220.3|1220.8|1219.6|88
1636093500000|2021-11-05 06:25:00|1221.1|1219.9|1221.3|1220.1|1221.9|1220.7|1221|1219.8|84
1636093800000|2021-11-05 06:30:00|1221|1219.8|1220.8|1219.6|1221.5|1220.3|1220.8|1219.6|47
1636094100000|2021-11-05 06:35:00|1221|1219.8|1220.9|1219.7|1221.1|1219.9|1220.8|1219.6|81
1636094400000|2021-11-05 06:40:00|1221|1219.8|1220.9|1219.7|1221.3|1220.1|1220.9|1219.7|17
1636094700000|2021-11-05 06:45:00|1220.8|1219.6|1221.7|1220.5|1221.7|1220.5|1220.8|1219.6|24
1636095000000|2021-11-05 06:50:00|1221.8|1220.6|1222.5|1221.3|1222.5|1221.3|1221.7|1220.5|15
1636095300000|2021-11-05 06:55:00|1222.7|1221.5|1223.5|1222.3|1223.5|1222.3|1222.7|1221.5|100
1636095600000|2021-11-05 07:00:00|1223.4|1222.2|1222.5|1221.3|1223.8|1222.6|1222.5|1221.3|87
1636095900000|2021-11-05 07:05:00|1222.7|1221.5|1222.9|1221.7|1223|1221.8|1222.5|1221.3|17
1636096200000|2021-11-05 07:10:00|1222.8|1221.6|1222.4|1221.2|1222.9|1221.7|1221.8|1220.6|50
1636096500000|2021-11-05 07:15:00|1222.5|1221.3|1222.3|1221.1|1222.8|1221.6|1222.3|1221.1|46
1636096800000|2021-11-05 07:20:00|1222.4|1221.2|1222.3|1221.1|1222.5|1221.3|1222.1|1220.9|24
1636097100000|2021-11-05 07:25:00|1222.2|1221|1222.4|1221.2|1222.8|1221.6|1222.2|1221|39
1636097400000|2021-11-05 07:30:00|1222.5|1221.3|1221.8|1220.6|1222.6|1221.4|1221.8|1220.6|41
1636097700000|2021-11-05 07:35:00|1221.9|1220.7|1222.1|1220.9|1222.1|1220.9|1221.8|1220.6|15
1636098000000|2021-11-05 07:40:00|1221.8|1220.6|1222.1|1220.9|1222.1|1220.9|1221.8|1220.6|15
1636098300000|2021-11-05 07:45:00|1222.2|1221|1221.7|1220.5|1222.2|1221|1221.3|1220.1|38
1636098600000|2021-11-05 07:50:00|1221.6|1220.4|1221.7|1220.5|1221.8|1220.6|1221.4|1220.2|15
1636098900000|2021-11-05 07:55:00|1221.8|1220.6|1221.8|1220.6|1222.1|1220.9|1221.6|1220.4|16
1636099200000|2021-11-05 08:00:00|1221.6|1220.4|1222.2|1221|1222.3|1221.1|1221.6|1220.4|32
1636099500000|2021-11-05 08:05:00|1222.3|1221.1|1223.4|1222.2|1223.4|1222.2|1222.3|1221.1|40
1636099800000|2021-11-05 08:10:00|1223.3|1222.1|1224.6|1223.4|1224.6|1223.4|1223.2|1222|37
1636100100000|2021-11-05 08:15:00|1224.4|1223.2|1225.4|1224.2|1225.4|1224.2|1224.2|1223|79
1636100400000|2021-11-05 08:20:00|1225.3|1224.1|1225.7|1224.5|1225.8|1224.6|1224.8|1223.6|26
1636100700000|2021-11-05 08:25:00|1225.6|1224.4|1225.3|1224.1|1225.6|1224.4|1224.3|1223.1|123
1636101000000|2021-11-05 08:30:00|1225.2|1224|1225.6|1224.4|1225.6|1224.4|1225.1|1223.9|19
1636101300000|2021-11-05 08:35:00|1225.4|1224.2|1225.6|1224.4|1225.7|1224.5|1225.4|1224.2|12
1636101600000|2021-11-05 08:40:00|1225.4|1224.2|1225.3|1224.1|1225.7|1224.5|1225.3|1224.1|45
1636101900000|2021-11-05 08:45:00|1225.1|1223.9|1223.8|1222.6|1225.1|1223.9|1223.6|1222.4|38
1636102200000|2021-11-05 08:50:00|1223.7|1222.5|1223.8|1222.6|1223.9|1222.7|1223.4|1222.2|24
1636102500000|2021-11-05 08:55:00|1223.7|1222.5|1224.2|1223|1224.4|1223.2|1223.6|1222.4|40
1636102800000|2021-11-05 09:00:00|1224.1|1222.9|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|74
1636103100000|2021-11-05 09:05:00|1224|1222.8|1224.4|1223.2|1225.2|1224|1224|1222.8|84
1636103400000|2021-11-05 09:10:00|1224.2|1223|1224.5|1223.3|1224.7|1223.5|1224.1|1222.9|28
1636103700000|2021-11-05 09:15:00|1224.3|1223.1|1224.5|1223.3|1224.6|1223.4|1224.1|1222.9|14
1636104000000|2021-11-05 09:20:00|1224.6|1223.4|1225.6|1224.4|1225.6|1224.4|1224.5|1223.3|34
1636104300000|2021-11-05 09:25:00|1225.5|1224.3|1225.5|1224.3|1226.2|1225|1225.3|1224.1|44
1636104600000|2021-11-05 09:30:00|1225.3|1224.1|1225.6|1224.4|1225.6|1224.4|1225.3|1224.1|39
1636104900000|2021-11-05 09:35:00|1225.5|1224.3|1225.3|1224.1|1225.6|1224.4|1225.3|1224.1|26
1636105200000|2021-11-05 09:40:00|1225.2|1224|1225.6|1224.4|1225.6|1224.4|1225.1|1223.9|36
1636105500000|2021-11-05 09:45:00|1225.3|1224.1|1225.1|1223.9|1225.6|1224.4|1225.1|1223.9|27
1636105800000|2021-11-05 09:50:00|1225|1223.8|1224|1222.8|1225.1|1223.9|1223.7|1222.5|63
1636106100000|2021-11-05 09:55:00|1223.9|1222.7|1224.1|1222.9|1224.3|1223.1|1223.7|1222.5|38
1636106400000|2021-11-05 10:00:00|1224|1222.8|1224|1222.8|1224.3|1223.1|1223.8|1222.6|27
1636106700000|2021-11-05 10:05:00|1223.8|1222.6|1223.7|1222.5|1224.1|1222.9|1223.6|1222.4|20
1636107000000|2021-11-05 10:10:00|1223.6|1222.4|1222.7|1221.5|1223.7|1222.5|1222.6|1221.4|40
1636107300000|2021-11-05 10:15:00|1222.8|1221.6|1223.6|1222.4|1223.8|1222.6|1222.7|1221.5|197
1636107600000|2021-11-05 10:20:00|1223.4|1222.2|1223.7|1222.5|1223.8|1222.6|1223.1|1221.9|30
1636107900000|2021-11-05 10:25:00|1223.8|1222.6|1223.1|1221.9|1223.8|1222.6|1223.1|1221.9|115
1636108200000|2021-11-05 10:30:00|1222.7|1221.5|1222.1|1220.9|1222.7|1221.5|1221.8|1220.6|61
1636108500000|2021-11-05 10:35:00|1222|1220.8|1222.1|1220.9|1222.1|1220.9|1221.6|1220.4|63
1636108800000|2021-11-05 10:40:00|1222.2|1221|1222.1|1220.9|1222.3|1221.1|1222|1220.8|18
1636109100000|2021-11-05 10:45:00|1222|1220.8|1222.3|1221.1|1222.3|1221.1|1221.8|1220.6|36
1636109400000|2021-11-05 10:50:00|1222.1|1220.9|1221.8|1220.6|1222.1|1220.9|1221.8|1220.6|32
1636109700000|2021-11-05 10:55:00|1221.6|1220.4|1221.7|1220.5|1221.7|1220.5|1221.3|1220.1|47
1636110000000|2021-11-05 11:00:00|1221.8|1220.6|1221.3|1220.1|1221.8|1220.6|1221.3|1220.1|61
1636110300000|2021-11-05 11:05:00|1221.1|1219.9|1221.3|1220.1|1221.6|1220.4|1221.1|1219.9|54
1636110600000|2021-11-05 11:10:00|1221.8|1220.6|1222.1|1220.9|1222.1|1220.9|1221.8|1220.6|35
1636110900000|2021-11-05 11:15:00|1222.2|1221|1222.2|1221|1222.3|1221.1|1222.1|1220.9|34
1636111200000|2021-11-05 11:20:00|1222.1|1220.9|1221.9|1220.7|1222.3|1221.1|1221.9|1220.7|25
1636111500000|2021-11-05 11:25:00|1221.8|1220.6|1221.9|1220.7|1221.9|1220.7|1221.8|1220.6|19
1636111800000|2021-11-05 11:30:00|1221.8|1220.6|1221.4|1220.2|1221.8|1220.6|1221.1|1219.9|71
1636112100000|2021-11-05 11:35:00|1221.3|1220.1|1221.1|1219.9|1221.3|1220.1|1221.1|1219.9|73
1636112400000|2021-11-05 11:40:00|1220.9|1219.7|1219.8|1218.6|1221.1|1219.9|1219.8|1218.6|85
1636112700000|2021-11-05 11:45:00|1219.9|1218.7|1219.2|1218|1220.1|1218.9|1218.8|1217.6|243
1636113000000|2021-11-05 11:50:00|1219.1|1217.9|1220.2|1219|1220.2|1219|1219.1|1217.9|93
1636113300000|2021-11-05 11:55:00|1220.3|1219.1|1220.3|1219.1|1220.5|1219.3|1219.9|1218.7|94
1636113600000|2021-11-05 12:00:00|1220.4|1219.2|1220.1|1218.9|1221|1219.8|1220.1|1218.9|118
1636113900000|2021-11-05 12:05:00|1219.8|1218.6|1219.8|1218.6|1220.4|1219.2|1219.8|1218.6|116
1636114200000|2021-11-05 12:10:00|1219.6|1218.4|1218.7|1217.5|1219.6|1218.4|1217.4|1216.2|152
1636114500000|2021-11-05 12:15:00|1218.8|1217.6|1219.1|1217.9|1219.2|1218|1218.6|1217.4|137
1636114800000|2021-11-05 12:20:00|1219.2|1218|1219.1|1217.9|1219.3|1218.1|1218.8|1217.6|76
1636115100000|2021-11-05 12:25:00|1219.2|1218|1219.1|1217.9|1219.3|1218.1|1218.8|1217.6|55
1636115400000|2021-11-05 12:30:00|1219|1217.8|1219.8|1218.6|1220|1218.8|1217.8|1216.6|153
1636115700000|2021-11-05 12:35:00|1219.9|1218.7|1219.2|1218|1220.6|1219.4|1219.1|1217.9|125
1636116000000|2021-11-05 12:40:00|1219.3|1218.1|1218.6|1217.4|1219.8|1218.6|1218.6|1217.4|98
1636119000000|2021-11-05 13:30:00|1216.3|1215.1|1215.8|1214.6|1217.8|1216.6|1213.8|1212.6|3327
1636119300000|2021-11-05 13:35:00|1216|1214.8|1214.8|1213.6|1216.1|1214.9|1212|1210.8|1740
1636119600000|2021-11-05 13:40:00|1215|1213.8|1217.8|1216.6|1217.8|1216.6|1214.8|1213.6|1276
1636119900000|2021-11-05 13:45:00|1217.3|1216.1|1215.3|1214.1|1217.3|1216.1|1213.1|1211.9|1260
1636120200000|2021-11-05 13:50:00|1215.2|1214|1214.9|1213.7|1216.1|1214.9|1214.8|1213.6|598
1636120500000|2021-11-05 13:55:00|1215|1213.8|1215.3|1214.1|1215.6|1214.4|1213.8|1212.6|627
1636120800000|2021-11-05 14:00:00|1215.2|1214|1217.6|1216.4|1217.8|1216.6|1215.2|1214|913
1636121100000|2021-11-05 14:05:00|1217.3|1216.1|1219|1217.8|1219.8|1218.6|1215.3|1214.1|1422
1636121400000|2021-11-05 14:10:00|1218.8|1217.6|1217.6|1216.4|1220.1|1218.9|1217.5|1216.3|752
1636121700000|2021-11-05 14:15:00|1217.7|1216.5|1215.8|1214.6|1218|1216.8|1215.7|1214.5|527
1636122000000|2021-11-05 14:20:00|1215.9|1214.7|1214.8|1213.6|1216|1214.8|1213.5|1212.3|728
1636122300000|2021-11-05 14:25:00|1214.5|1213.3|1213|1211.8|1215.3|1214.1|1212.5|1211.3|823
1636122600000|2021-11-05 14:30:00|1213.3|1212.1|1211.1|1209.9|1213.3|1212.1|1210.8|1209.6|970
1636122900000|2021-11-05 14:35:00|1211|1209.8|1210.1|1208.9|1211.3|1210.1|1210.1|1208.9|1122
1636123200000|2021-11-05 14:40:00|1210.3|1209.1|1211.9|1210.7|1213.1|1211.9|1210.3|1209.1|1477
1636123500000|2021-11-05 14:45:00|1211.6|1210.4|1212.6|1211.4|1212.8|1211.6|1211.4|1210.2|931
1636123800000|2021-11-05 14:50:00|1212.8|1211.6|1214.3|1213.1|1214.8|1213.6|1212.4|1211.2|823
1636124100000|2021-11-05 14:55:00|1214.1|1212.9|1214.6|1213.4|1215.3|1214.1|1214.1|1212.9|552
1636124400000|2021-11-05 15:00:00|1214.4|1213.2|1213.6|1212.4|1214.9|1213.7|1213.4|1212.2|481
1636124700000|2021-11-05 15:05:00|1213.4|1212.2|1212.6|1211.4|1213.8|1212.6|1212.6|1211.4|439
1636125000000|2021-11-05 15:10:00|1212.5|1211.3|1212.6|1211.4|1213.1|1211.9|1212.3|1211.1|362
1636125300000|2021-11-05 15:15:00|1212.8|1211.6|1216.1|1214.9|1217.3|1216.1|1212.8|1211.6|600
1636125600000|2021-11-05 15:20:00|1215.9|1214.7|1214.6|1213.4|1216.1|1214.9|1214.4|1213.2|356
1636125900000|2021-11-05 15:25:00|1214.5|1213.3|1214.1|1212.9|1215.1|1213.9|1214.1|1212.9|332
1636126200000|2021-11-05 15:30:00|1213.9|1212.7|1212.4|1211.2|1214.1|1212.9|1212.4|1211.2|271
1636126500000|2021-11-05 15:35:00|1212.6|1211.4|1213.1|1211.9|1213.3|1212.1|1212.3|1211.1|335
1636126800000|2021-11-05 15:40:00|1213|1211.8|1213.4|1212.2|1214.3|1213.1|1212.6|1211.4|254
1636127100000|2021-11-05 15:45:00|1213.6|1212.4|1213.1|1211.9|1213.8|1212.6|1213.1|1211.9|460
1636127400000|2021-11-05 15:50:00|1212.8|1211.6|1212.1|1210.9|1213|1211.8|1212.1|1210.9|251
1636127700000|2021-11-05 15:55:00|1211.9|1210.7|1210.7|1209.5|1212.6|1211.4|1210.7|1209.5|324
1636128000000|2021-11-05 16:00:00|1210.6|1209.4|1210.4|1209.2|1210.9|1209.7|1210.4|1209.2|525
1636128300000|2021-11-05 16:05:00|1210.6|1209.4|1211.9|1210.7|1212.1|1210.9|1210.4|1209.2|574
1636128600000|2021-11-05 16:10:00|1212.1|1210.9|1210.4|1209.2|1212.1|1210.9|1210.4|1209.2|319
1636128900000|2021-11-05 16:15:00|1210.5|1209.3|1210.9|1209.7|1211.2|1210|1210.4|1209.2|433
1636129200000|2021-11-05 16:20:00|1211|1209.8|1211.4|1210.2|1211.7|1210.5|1210.7|1209.5|255
1636129500000|2021-11-05 16:25:00|1211.2|1210|1212.9|1211.7|1214.6|1213.4|1211|1209.8|791
1636129800000|2021-11-05 16:30:00|1213.1|1211.9|1211.9|1210.7|1213.4|1212.2|1211.7|1210.5|312
1636130100000|2021-11-05 16:35:00|1211.8|1210.6|1212.2|1211|1212.4|1211.2|1211.7|1210.5|178
1636130400000|2021-11-05 16:40:00|1211.9|1210.7|1211.4|1210.2|1212.2|1211|1211.4|1210.2|275
1636130700000|2021-11-05 16:45:00|1211.7|1210.5|1211.2|1210|1212.1|1210.9|1211.2|1210|398
1636131000000|2021-11-05 16:50:00|1211.4|1210.2|1210.9|1209.7|1211.7|1210.5|1210.7|1209.5|395
1636131300000|2021-11-05 16:55:00|1210.7|1209.5|1211.9|1210.7|1212.1|1210.9|1210.6|1209.4|273
1636131600000|2021-11-05 17:00:00|1211.8|1210.6|1211.4|1210.2|1212.6|1211.4|1211.4|1210.2|281
1636131900000|2021-11-05 17:05:00|1211.3|1210.1|1210.9|1209.7|1211.4|1210.2|1210.6|1209.4|277
1636132200000|2021-11-05 17:10:00|1210.7|1209.5|1210.6|1209.4|1211.2|1210|1210.2|1209|407
1636132500000|2021-11-05 17:15:00|1210.7|1209.5|1211.7|1210.5|1211.8|1210.6|1210.4|1209.2|284
1636132800000|2021-11-05 17:20:00|1211.5|1210.3|1211.7|1210.5|1212|1210.8|1211.4|1210.2|295
1636133100000|2021-11-05 17:25:00|1211.6|1210.4|1211.7|1210.5|1212.2|1211|1211.3|1210.1|388
1636133400000|2021-11-05 17:30:00|1211.9|1210.7|1211.2|1210|1212.2|1211|1211.2|1210|363
1636133700000|2021-11-05 17:35:00|1211.9|1210.7|1211.2|1210|1211.9|1210.7|1211.2|1210|441
1636134000000|2021-11-05 17:40:00|1211.4|1210.2|1210.2|1209|1211.5|1210.3|1210.2|1209|557
1636134300000|2021-11-05 17:45:00|1210|1208.8|1210.5|1209.3|1210.7|1209.5|1208.7|1207.5|1027
1636134600000|2021-11-05 17:50:00|1210.7|1209.5|1210.2|1209|1211.5|1210.3|1210|1208.8|886
1636134900000|2021-11-05 17:55:00|1210|1208.8|1210.5|1209.3|1210.5|1209.3|1209.2|1208|730
1636135200000|2021-11-05 18:00:00|1210.2|1209|1211.2|1210|1211.5|1210.3|1210.2|1209|580
1636135500000|2021-11-05 18:05:00|1211|1209.8|1210|1208.8|1211|1209.8|1209.8|1208.6|1870
1636135800000|2021-11-05 18:10:00|1209.8|1208.6|1207.8|1206.6|1210|1208.8|1207.7|1206.5|2391
1636136100000|2021-11-05 18:15:00|1207.7|1206.5|1206.6|1205.4|1207.8|1206.6|1206.3|1205.1|1823
1636333200000|2021-11-08 01:00:00|1206.4|1205.2|1205.7|1204.5|1207.7|1206.5|1205.2|1204|927
1636333500000|2021-11-08 01:05:00|1205.9|1204.7|1206.4|1205.2|1206.4|1205.2|1205.2|1204|389
1636333800000|2021-11-08 01:10:00|1206.2|1205|1206.4|1205.2|1206.7|1205.5|1206.2|1205|190
1636334100000|2021-11-08 01:15:00|1206.5|1205.3|1206.6|1205.4|1206.9|1205.7|1206.4|1205.2|233
1636334400000|2021-11-08 01:20:00|1206.7|1205.5|1206.8|1205.6|1207|1205.8|1206.4|1205.2|103
1636334700000|2021-11-08 01:25:00|1206.7|1205.5|1207.5|1206.3|1207.7|1206.5|1206.7|1205.5|76
1636335000000|2021-11-08 01:30:00|1207.4|1206.2|1207.7|1206.5|1207.7|1206.5|1207.2|1206|137
1636335300000|2021-11-08 01:35:00|1207.6|1206.4|1207.4|1206.2|1207.9|1206.7|1207.2|1206|119
1636335600000|2021-11-08 01:40:00|1207.5|1206.3|1207.3|1206.1|1207.7|1206.5|1207|1205.8|84
1636335900000|2021-11-08 01:45:00|1207.4|1206.2|1207.2|1206|1207.6|1206.4|1207.2|1206|46
1636336200000|2021-11-08 01:50:00|1207.3|1206.1|1206.9|1205.7|1207.4|1206.2|1206.9|1205.7|38
1636336500000|2021-11-08 01:55:00|1206.7|1205.5|1207.2|1206|1207.2|1206|1206.7|1205.5|52
1636336800000|2021-11-08 02:00:00|1207.1|1205.9|1207.2|1206|1207.4|1206.2|1206.8|1205.6|37
1636337100000|2021-11-08 02:05:00|1206.9|1205.7|1207.4|1206.2|1207.7|1206.5|1206.8|1205.6|66
1636337400000|2021-11-08 02:10:00|1207.5|1206.3|1207.4|1206.2|1207.5|1206.3|1207.3|1206.1|9
1636337700000|2021-11-08 02:15:00|1207.5|1206.3|1207.2|1206|1207.5|1206.3|1207.2|1206|16
1636338000000|2021-11-08 02:20:00|1207.3|1206.1|1207.4|1206.2|1207.4|1206.2|1207.2|1206|64
1636338300000|2021-11-08 02:25:00|1207.5|1206.3|1207.2|1206|1207.5|1206.3|1207.2|1206|14
1636338600000|2021-11-08 02:30:00|1207.4|1206.2|1207.6|1206.4|1207.7|1206.5|1207.2|1206|34
1636338900000|2021-11-08 02:35:00|1207.5|1206.3|1207.3|1206.1|1207.6|1206.4|1207.1|1205.9|26
1636339200000|2021-11-08 02:40:00|1207.5|1206.3|1207.5|1206.3|1207.7|1206.5|1207.3|1206.1|46
1636339500000|2021-11-08 02:45:00|1207.6|1206.4|1208|1206.8|1208|1206.8|1207.5|1206.3|107
1636339800000|2021-11-08 02:50:00|1207.9|1206.7|1207.7|1206.5|1208|1206.8|1207.7|1206.5|47
1636340100000|2021-11-08 02:55:00|1207.8|1206.6|1208|1206.8|1208|1206.8|1207.7|1206.5|28
1636340400000|2021-11-08 03:00:00|1207.9|1206.7|1208.1|1206.9|1208.2|1207|1207.7|1206.5|29
1636340700000|2021-11-08 03:05:00|1208|1206.8|1208.2|1207|1208.2|1207|1208|1206.8|24
1636341000000|2021-11-08 03:10:00|1208.3|1207.1|1208.2|1207|1208.5|1207.3|1208.2|1207|32
1636341300000|2021-11-08 03:15:00|1208.1|1206.9|1207.8|1206.6|1208.2|1207|1207.7|1206.5|58
1636341600000|2021-11-08 03:20:00|1207.9|1206.7|1208|1206.8|1208.2|1207|1207.8|1206.6|32
1636341900000|2021-11-08 03:25:00|1208.1|1206.9|1208.1|1206.9|1208.2|1207|1208|1206.8|19
1636342200000|2021-11-08 03:30:00|1208|1206.8|1208|1206.8|1208.1|1206.9|1208|1206.8|1
1636342500000|2021-11-08 03:35:00|1208.1|1206.9|1208.2|1207|1208.2|1207|1208|1206.8|5
1636342800000|2021-11-08 03:40:00|1208.1|1206.9|1208|1206.8|1208.1|1206.9|1208|1206.8|10
1636343100000|2021-11-08 03:45:00|1208.1|1206.9|1207.6|1206.4|1208.2|1207|1207.4|1206.2|61
1636343400000|2021-11-08 03:50:00|1207.5|1206.3|1207.6|1206.4|1207.7|1206.5|1207.5|1206.3|3
1636343700000|2021-11-08 03:55:00|1207.3|1206.1|1207.5|1206.3|1207.5|1206.3|1207.2|1206|28
1636344000000|2021-11-08 04:00:00|1207.6|1206.4|1207.6|1206.4|1207.7|1206.5|1207.6|1206.4|8
1636344300000|2021-11-08 04:05:00|1207.5|1206.3|1207.4|1206.2|1207.6|1206.4|1207.2|1206|56
1636344600000|2021-11-08 04:10:00|1207.3|1206.1|1207.5|1206.3|1207.5|1206.3|1207.2|1206|10
1636344900000|2021-11-08 04:15:00|1207.6|1206.4|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|31
1636345200000|2021-11-08 04:20:00|1208|1206.8|1207.7|1206.5|1208|1206.8|1207.6|1206.4|54
1636345500000|2021-11-08 04:25:00|1207.6|1206.4|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|15
1636345800000|2021-11-08 04:30:00|1207.6|1206.4|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|10
1636346100000|2021-11-08 04:35:00|1207.6|1206.4|1207.6|1206.4|1207.6|1206.4|1207.6|1206.4|10
1636346400000|2021-11-08 04:40:00|1207.7|1206.5|1207.7|1206.5|1207.7|1206.5|1207.6|1206.4|10
1636346700000|2021-11-08 04:45:00|1207.8|1206.6|1207.7|1206.5|1207.8|1206.6|1207.7|1206.5|11
1636347000000|2021-11-08 04:50:00|||||||||4
1636347300000|2021-11-08 04:55:00|||||||||4
1636347600000|2021-11-08 05:00:00|1207.9|1206.7|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|3
1636347900000|2021-11-08 05:05:00|1207.8|1206.6|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|11
1636348200000|2021-11-08 05:10:00|1207.8|1206.6|1207.7|1206.5|1207.8|1206.6|1207.7|1206.5|9
1636348500000|2021-11-08 05:15:00|1207.8|1206.6|1207.7|1206.5|1208|1206.8|1207.7|1206.5|11
1636348800000|2021-11-08 05:20:00|1207.9|1206.7|1207.7|1206.5|1208|1206.8|1207.7|1206.5|6
1636349100000|2021-11-08 05:25:00|||||||||1
1636349400000|2021-11-08 05:30:00|1207.9|1206.7|1207.8|1206.6|1208.2|1207|1207.8|1206.6|32
1636349700000|2021-11-08 05:35:00|1207.9|1206.7|1207.8|1206.6|1208|1206.8|1207.6|1206.4|9
1636350000000|2021-11-08 05:40:00|1208|1206.8|1208|1206.8|1208.1|1206.9|1207.5|1206.3|78
1636350300000|2021-11-08 05:45:00|1208.2|1207|1208.1|1206.9|1208.3|1207.1|1208|1206.8|22
1636350600000|2021-11-08 05:50:00|1208.2|1207|1208.3|1207.1|1208.3|1207.1|1208|1206.8|12
1636350900000|2021-11-08 05:55:00|1208.2|1207|1208.3|1207.1|1208.3|1207.1|1208.2|1207|38
1636351200000|2021-11-08 06:00:00|||||||||23
1636351500000|2021-11-08 06:05:00|1208.4|1207.2|1208.5|1207.3|1208.5|1207.3|1208.3|1207.1|39
1636351800000|2021-11-08 06:10:00|1208.8|1207.6|1208.8|1207.6|1208.8|1207.6|1208.5|1207.3|133
1636352100000|2021-11-08 06:15:00|1208.7|1207.5|1208.8|1207.6|1209|1207.8|1208.5|1207.3|93
1636352400000|2021-11-08 06:20:00|1209|1207.8|1209.3|1208.1|1209.3|1208.1|1209|1207.8|109
1636352700000|2021-11-08 06:25:00|1209.5|1208.3|1209.3|1208.1|1209.5|1208.3|1209.3|1208.1|65
1636353000000|2021-11-08 06:30:00|1209.5|1208.3|1209|1207.8|1209.6|1208.4|1209|1207.8|87
1636353300000|2021-11-08 06:35:00|1209.2|1208|1209.5|1208.3|1209.5|1208.3|1209|1207.8|30
1636353600000|2021-11-08 06:40:00|1209.4|1208.2|1209|1207.8|1209.5|1208.3|1209|1207.8|35
1636353900000|2021-11-08 06:45:00|||||||||65
1636354200000|2021-11-08 06:50:00|1209.1|1207.9|1209.3|1208.1|1209.5|1208.3|1209.1|1207.9|52
1636354500000|2021-11-08 06:55:00|1209.5|1208.3|1209|1207.8|1210|1208.8|1209|1207.8|153
1636354800000|2021-11-08 07:00:00|1208.9|1207.7|1208|1206.8|1209|1207.8|1207.8|1206.6|84
1636355100000|2021-11-08 07:05:00|1208.3|1207.1|1208|1206.8|1208.5|1207.3|1208|1206.8|120
1636355400000|2021-11-08 07:10:00|1207.8|1206.6|1208|1206.8|1208|1206.8|1207.8|1206.6|25
1636355700000|2021-11-08 07:15:00|1207.8|1206.6|1207.3|1206.1|1207.8|1206.6|1207|1205.8|178
1636356000000|2021-11-08 07:20:00|1207.4|1206.2|1207.7|1206.5|1207.8|1206.6|1207.2|1206|18
1636356300000|2021-11-08 07:25:00|1207.8|1206.6|1208|1206.8|1208.1|1206.9|1207.7|1206.5|11
1636356600000|2021-11-08 07:30:00|1207.7|1206.5|1207.6|1206.4|1207.9|1206.7|1207.2|1206|59
1636356900000|2021-11-08 07:35:00|1207.5|1206.3|1207.1|1205.9|1207.8|1206.6|1207|1205.8|74
1636357200000|2021-11-08 07:40:00|1207.2|1206|1207.3|1206.1|1207.4|1206.2|1207|1205.8|20
1636357500000|2021-11-08 07:45:00|1207.2|1206|1207.5|1206.3|1207.8|1206.6|1207.2|1206|25
1636357800000|2021-11-08 07:50:00|1207.7|1206.5|1207.5|1206.3|1207.8|1206.6|1207.5|1206.3|17
1636358100000|2021-11-08 07:55:00|1207.6|1206.4|1207.5|1206.3|1207.9|1206.7|1207.5|1206.3|8
1636358400000|2021-11-08 08:00:00|1207.6|1206.4|1207.9|1206.7|1208|1206.8|1207.6|1206.4|9
1636358700000|2021-11-08 08:05:00|1208|1206.8|1208|1206.8|1208|1206.8|1207.7|1206.5|8
1636359000000|2021-11-08 08:10:00|1208.6|1207.4|1208.1|1206.9|1208.6|1207.4|1208|1206.8|29
1636359300000|2021-11-08 08:15:00|1208|1206.8|1208|1206.8|1208.4|1207.2|1207.8|1206.6|10
1636359600000|2021-11-08 08:20:00|1207.9|1206.7|1207.7|1206.5|1207.9|1206.7|1207.5|1206.3|7
1636359900000|2021-11-08 08:25:00|1207.6|1206.4|1207.7|1206.5|1208|1206.8|1207.5|1206.3|15
1636360200000|2021-11-08 08:30:00|1207.6|1206.4|1208.4|1207.2|1208.5|1207.3|1207.6|1206.4|42
1636360500000|2021-11-08 08:35:00|1208.5|1207.3|1208.6|1207.4|1208.6|1207.4|1208.2|1207|10
1636360800000|2021-11-08 08:40:00|1208.7|1207.5|1209|1207.8|1209|1207.8|1208.6|1207.4|26
1636361100000|2021-11-08 08:45:00|1209.5|1208.3|1209.7|1208.5|1209.8|1208.6|1209|1207.8|79
1636361400000|2021-11-08 08:50:00|1209.6|1208.4|1210.2|1209|1210.3|1209.1|1209.5|1208.3|102
1636361700000|2021-11-08 08:55:00|1210.3|1209.1|1209.9|1208.7|1210.3|1209.1|1209.8|1208.6|41
1636362000000|2021-11-08 09:00:00|1209.8|1208.6|1210.4|1209.2|1210.5|1209.3|1209.8|1208.6|34
1636362300000|2021-11-08 09:05:00|1210.5|1209.3|1210|1208.8|1210.5|1209.3|1210|1208.8|43
1636362600000|2021-11-08 09:10:00|1209.8|1208.6|1209.9|1208.7|1210|1208.8|1209.8|1208.6|15
1636362900000|2021-11-08 09:15:00|1210|1208.8|1210|1208.8|1210|1208.8|1209.7|1208.5|13
1636363200000|2021-11-08 09:20:00|1210.1|1208.9|1210.5|1209.3|1211|1209.8|1210.1|1208.9|114
1636363500000|2021-11-08 09:25:00|1210.7|1209.5|1211|1209.8|1211|1209.8|1210.7|1209.5|147
1636363800000|2021-11-08 09:30:00|1210.9|1209.7|1210.8|1209.6|1211|1209.8|1210.8|1209.6|34
1636364100000|2021-11-08 09:35:00|1210.9|1209.7|1210.8|1209.6|1211.4|1210.2|1210.8|1209.6|105
1636364400000|2021-11-08 09:40:00|1210.7|1209.5|1210.5|1209.3|1210.8|1209.6|1210.5|1209.3|24
1636364700000|2021-11-08 09:45:00|1210.3|1209.1|1210.3|1209.1|1210.5|1209.3|1210.3|1209.1|43
1636365000000|2021-11-08 09:50:00|1210|1208.8|1210|1208.8|1210|1208.8|1210|1208.8|16
1636365300000|2021-11-08 09:55:00|1210.3|1209.1|1209|1207.8|1210.3|1209.1|1208.6|1207.4|60
1636365600000|2021-11-08 10:00:00|1208.9|1207.7|1208.6|1207.4|1208.9|1207.7|1208.4|1207.2|27
1636365900000|2021-11-08 10:05:00|1208.5|1207.3|1208|1206.8|1208.6|1207.4|1208|1206.8|53
1636366200000|2021-11-08 10:10:00|1207.8|1206.6|1208.4|1207.2|1208.4|1207.2|1207.7|1206.5|67
1636366500000|2021-11-08 10:15:00|1208.3|1207.1|1208.3|1207.1|1208.5|1207.3|1208.3|1207.1|20
1636366800000|2021-11-08 10:20:00|1208.4|1207.2|1208.3|1207.1|1208.5|1207.3|1208|1206.8|15
1636367100000|2021-11-08 10:25:00|1208.2|1207|1208.2|1207|1208.3|1207.1|1208|1206.8|9
1636367400000|2021-11-08 10:30:00|1208.3|1207.1|1208.3|1207.1|1208.5|1207.3|1207.9|1206.7|40
1636367700000|2021-11-08 10:35:00|1208.4|1207.2|1209|1207.8|1209.3|1208.1|1208.3|1207.1|54
1636368000000|2021-11-08 10:40:00|1208.8|1207.6|1209.4|1208.2|1209.4|1208.2|1208.5|1207.3|40
1636368300000|2021-11-08 10:45:00|1209.5|1208.3|1209.4|1208.2|1209.7|1208.5|1209.2|1208|27
1636368600000|2021-11-08 10:50:00|1209.5|1208.3|1209.7|1208.5|1209.8|1208.6|1209.5|1208.3|36
1636368900000|2021-11-08 10:55:00|1209.8|1208.6|1210.5|1209.3|1210.5|1209.3|1209.4|1208.2|34
1636369200000|2021-11-08 11:00:00|1210.3|1209.1|1210|1208.8|1210.3|1209.1|1209.8|1208.6|21
1636369500000|2021-11-08 11:05:00|1210.1|1208.9|1209.7|1208.5|1210.3|1209.1|1209.7|1208.5|77
1636369800000|2021-11-08 11:10:00|1209.6|1208.4|1208.2|1207|1209.7|1208.5|1208.2|1207|74
1636370100000|2021-11-08 11:15:00|1208.3|1207.1|1208.3|1207.1|1208.5|1207.3|1208|1206.8|31
1636370400000|2021-11-08 11:20:00|1208|1206.8|1207.8|1206.6|1208|1206.8|1207.8|1206.6|22
1636370700000|2021-11-08 11:25:00|1208|1206.8|1208|1206.8|1208|1206.8|1207.9|1206.7|27
1636371000000|2021-11-08 11:30:00|1207.9|1206.7|1208|1206.8|1208.1|1206.9|1207.9|1206.7|16
1636371300000|2021-11-08 11:35:00|1208.3|1207.1|1208.8|1207.6|1208.9|1207.7|1208.3|1207.1|27
1636371600000|2021-11-08 11:40:00|1208.5|1207.3|1208.6|1207.4|1208.8|1207.6|1208.5|1207.3|11
1636371900000|2021-11-08 11:45:00|1208.7|1207.5|1208.4|1207.2|1208.8|1207.6|1208.2|1207|134
1636372200000|2021-11-08 11:50:00|1208.2|1207|1208.9|1207.7|1208.9|1207.7|1208.2|1207|32
1636372500000|2021-11-08 11:55:00|1208.8|1207.6|1208|1206.8|1208.8|1207.6|1208|1206.8|18
1636372800000|2021-11-08 12:00:00|1208.1|1206.9|1208.3|1207.1|1208.7|1207.5|1208|1206.8|23
1636373100000|2021-11-08 12:05:00|1208.2|1207|1207.7|1206.5|1208.3|1207.1|1207.5|1206.3|32
1636373400000|2021-11-08 12:10:00|1207.8|1206.6|1207.3|1206.1|1207.8|1206.6|1207.3|1206.1|80
1636373700000|2021-11-08 12:15:00|1207.4|1206.2|1207.5|1206.3|1207.5|1206.3|1207.3|1206.1|48
1636374000000|2021-11-08 12:20:00|1207.4|1206.2|1207.8|1206.6|1207.9|1206.7|1207.3|1206.1|31
1636374300000|2021-11-08 12:25:00|1207.7|1206.5|1207.1|1205.9|1207.8|1206.6|1207|1205.8|55
1636374600000|2021-11-08 12:30:00|1207|1205.8|1206|1204.8|1207|1205.8|1206|1204.8|235
1636374900000|2021-11-08 12:35:00|1206.3|1205.1|1206|1204.8|1206.3|1205.1|1205.5|1204.3|211
1636375200000|2021-11-08 12:40:00|1205.9|1204.7|1205.5|1204.3|1206|1204.8|1205.3|1204.1|268
1636375500000|2021-11-08 12:45:00|1205.6|1204.4|1205|1203.8|1205.8|1204.6|1204.8|1203.6|226
1636375800000|2021-11-08 12:50:00|1204.9|1203.7|1204.1|1202.9|1204.9|1203.7|1203.8|1202.6|264
1636376100000|2021-11-08 12:55:00|1204.5|1203.3|1205|1203.8|1205|1203.8|1204.3|1203.1|210
1636376400000|2021-11-08 13:00:00|1205.1|1203.9|1204.5|1203.3|1205.8|1204.6|1204.5|1203.3|218
1636376700000|2021-11-08 13:05:00|1204.4|1203.2|1204.8|1203.6|1204.9|1203.7|1204.3|1203.1|162
1636377000000|2021-11-08 13:10:00|1204.9|1203.7|1205.6|1204.4|1205.6|1204.4|1204.9|1203.7|114
1636377300000|2021-11-08 13:15:00|1205.5|1204.3|1204.6|1203.4|1205.6|1204.4|1204.6|1203.4|440
1636377600000|2021-11-08 13:20:00|1204.5|1203.3|1202.2|1201|1204.5|1203.3|1201.6|1200.4|828
1636377900000|2021-11-08 13:25:00|1202.3|1201.1|1202.6|1201.4|1202.8|1201.6|1201.6|1200.4|451
1636378200000|2021-11-08 13:30:00|1202.3|1201.1|1202.9|1201.7|1203|1201.8|1201.3|1200.1|285
1636378500000|2021-11-08 13:35:00|1202.8|1201.6|1203.4|1202.2|1204.7|1203.5|1202.4|1201.2|288
1636378800000|2021-11-08 13:40:00|1203.5|1202.3|1203.3|1202.1|1203.8|1202.6|1203|1201.8|185
1636381800000|2021-11-08 14:30:00|1201.7|1200.5|1201.3|1200.1|1203|1201.8|1199.3|1198.1|2342
1636382100000|2021-11-08 14:35:00|1201.2|1200|1196.1|1194.9|1201.8|1200.6|1195.8|1194.6|1980
1636382400000|2021-11-08 14:40:00|1196.3|1195.1|1199.3|1198.1|1199.8|1198.6|1196.1|1194.9|1171
1636382700000|2021-11-08 14:45:00|1199|1197.8|1198.5|1197.3|1199|1197.8|1196.5|1195.3|1316
1636383000000|2021-11-08 14:50:00|1198.7|1197.5|1201|1199.8|1201.1|1199.9|1198.3|1197.1|807
1636383300000|2021-11-08 14:55:00|1200.8|1199.6|1203.8|1202.6|1204.8|1203.6|1200.8|1199.6|1728
1636383600000|2021-11-08 15:00:00|1203.5|1202.3|1202.5|1201.3|1204.3|1203.1|1201.3|1200.1|840
1636383900000|2021-11-08 15:05:00|1202.4|1201.2|1201.1|1199.9|1202.5|1201.3|1200|1198.8|924
1636384200000|2021-11-08 15:10:00|1201|1199.8|1200.9|1199.7|1202.2|1201|1200.5|1199.3|1300
1636384500000|2021-11-08 15:15:00|1200.8|1199.6|1203.2|1202|1203.2|1202|1200.8|1199.6|811
1636384800000|2021-11-08 15:20:00|1203|1201.8|1201.2|1200|1203.2|1202|1201.2|1200|524
1636385100000|2021-11-08 15:25:00|1201.4|1200.2|1200|1198.8|1201.4|1200.2|1199.5|1198.3|658
1636385400000|2021-11-08 15:30:00|1200.2|1199|1198.9|1197.7|1200.2|1199|1198.5|1197.3|900
1636385700000|2021-11-08 15:35:00|1199|1197.8|1197.3|1196.1|1199|1197.8|1197.3|1196.1|1067
1636386000000|2021-11-08 15:40:00|1197.1|1195.9|1196.1|1194.9|1197.3|1196.1|1195.9|1194.7|836
1636386300000|2021-11-08 15:45:00|1196.3|1195.1|1197.3|1196.1|1197.3|1196.1|1195.8|1194.6|799
1636386600000|2021-11-08 15:50:00|1197.8|1196.6|1200|1198.8|1200.3|1199.1|1197.8|1196.6|1001
1636386900000|2021-11-08 15:55:00|1200.1|1198.9|1197.7|1196.5|1200.1|1198.9|1197.6|1196.4|526
1636387200000|2021-11-08 16:00:00|1197.6|1196.4|1197.1|1195.9|1197.8|1196.6|1196.6|1195.4|564
1636387500000|2021-11-08 16:05:00|1197|1195.8|1196.5|1195.3|1197.6|1196.4|1196.1|1194.9|465
1636387800000|2021-11-08 16:10:00|1196.3|1195.1|1195.3|1194.1|1196.6|1195.4|1194.3|1193.1|592
1636388100000|2021-11-08 16:15:00|1195.1|1193.9|1195.1|1193.9|1195.4|1194.2|1194.8|1193.6|504
1636388400000|2021-11-08 16:20:00|1194.9|1193.7|1195.6|1194.4|1196.3|1195.1|1194.8|1193.6|528
1636388700000|2021-11-08 16:25:00|1195.7|1194.5|1195.1|1193.9|1196.1|1194.9|1195.1|1193.9|367
1636389000000|2021-11-08 16:30:00|1195|1193.8|1194.1|1192.9|1195.1|1193.9|1193.8|1192.6|378
1636389300000|2021-11-08 16:35:00|1194.2|1193|1194.3|1193.1|1194.6|1193.4|1194.1|1192.9|397
1636389600000|2021-11-08 16:40:00|1194.1|1192.9|1195.6|1194.4|1195.8|1194.6|1194.1|1192.9|544
1636389900000|2021-11-08 16:45:00|1195.8|1194.6|1194.8|1193.6|1196.1|1194.9|1194.8|1193.6|522
1636390200000|2021-11-08 16:50:00|1194.7|1193.5|1194.3|1193.1|1194.8|1193.6|1193.8|1192.6|576
1636390500000|2021-11-08 16:55:00|1194.1|1192.9|1193.3|1192.1|1194.1|1192.9|1193.3|1192.1|1809
1636390800000|2021-11-08 17:00:00|1193.5|1192.3|1193.3|1192.1|1194.1|1192.9|1193.3|1192.1|360
1636391100000|2021-11-08 17:05:00|1193.1|1191.9|1191.6|1190.4|1193.3|1192.1|1191.6|1190.4|597
1636391400000|2021-11-08 17:10:00|1191.8|1190.6|1192.3|1191.1|1192.3|1191.1|1190.8|1189.6|782
1636391700000|2021-11-08 17:15:00|1192.4|1191.2|1193.2|1192|1194|1192.8|1192.3|1191.1|742
1636392000000|2021-11-08 17:20:00|1193.3|1192.1|1193.3|1192.1|1193.8|1192.6|1193.1|1191.9|448
1636392300000|2021-11-08 17:25:00|1193.6|1192.4|1192.8|1191.6|1193.6|1192.4|1192.8|1191.6|375
1636392600000|2021-11-08 17:30:00|1193|1191.8|1193.6|1192.4|1193.8|1192.6|1193|1191.8|320
1636392900000|2021-11-08 17:35:00|1193.5|1192.3|1194|1192.8|1194.3|1193.1|1193.3|1192.1|372
1636393200000|2021-11-08 17:40:00|1194.1|1192.9|1194.3|1193.1|1194.6|1193.4|1193.6|1192.4|415
1636393500000|2021-11-08 17:45:00|1194.1|1192.9|1194.1|1192.9|1194.3|1193.1|1193.8|1192.6|368
1636393800000|2021-11-08 17:50:00|1194.3|1193.1|1194.1|1192.9|1194.3|1193.1|1194.1|1192.9|237
1636394100000|2021-11-08 17:55:00|1193.8|1192.6|1192.8|1191.6|1193.8|1192.6|1192.6|1191.4|2387
1636394400000|2021-11-08 18:00:00|1192.9|1191.7|1195.1|1193.9|1196.1|1194.9|1192.9|1191.7|526
1636394700000|2021-11-08 18:05:00|1195|1193.8|1195|1193.8|1195.1|1193.9|1193.8|1192.6|556
1636395000000|2021-11-08 18:10:00|1194.9|1193.7|1195.6|1194.4|1195.6|1194.4|1194.3|1193.1|412
1636395300000|2021-11-08 18:15:00|1195.7|1194.5|1195.6|1194.4|1196.3|1195.1|1195.5|1194.3|463
1636395600000|2021-11-08 18:20:00|1195.5|1194.3|1196.6|1195.4|1196.6|1195.4|1195.4|1194.2|553
1636395900000|2021-11-08 18:25:00|1196.5|1195.3|1195.3|1194.1|1197.7|1196.5|1195.2|1194|1385
1636396200000|2021-11-08 18:30:00|1195.4|1194.2|1195.4|1194.2|1195.8|1194.6|1195.1|1193.9|489
1636396500000|2021-11-08 18:35:00|1195.6|1194.4|1195.9|1194.7|1195.9|1194.7|1195.4|1194.2|615
1636396800000|2021-11-08 18:40:00|1195.8|1194.6|1194.4|1193.2|1196|1194.8|1194.4|1193.2|468
1636397100000|2021-11-08 18:45:00|1194.6|1193.4|1194.9|1193.7|1195.4|1194.2|1194.5|1193.3|496
1636397400000|2021-11-08 18:50:00|1195|1193.8|1194.9|1193.7|1195.4|1194.2|1194.9|1193.7|506
1636397700000|2021-11-08 18:55:00|1194.7|1193.5|1194.7|1193.5|1194.9|1193.7|1194.4|1193.2|339
1636398000000|2021-11-08 19:00:00|1194.6|1193.4|1193.7|1192.5|1194.6|1193.4|1193.7|1192.5|974
1636398300000|2021-11-08 19:05:00|1193.9|1192.7|1192.4|1191.2|1193.9|1192.7|1192.4|1191.2|1196
1636398600000|2021-11-08 19:10:00|1192.6|1191.4|1191.6|1190.4|1192.9|1191.7|1191.4|1190.2|2794
1636398900000|2021-11-08 19:15:00|1191.5|1190.3|1190.9|1189.7|1191.7|1190.5|1190.4|1189.2|1933
1636419600000|2021-11-09 01:00:00|1190.8|1189.6|1191.1|1189.9|1191.4|1190.2|1190.2|1189|577
1636419900000|2021-11-09 01:05:00|1191|1189.8|1191.4|1190.2|1191.7|1190.5|1191|1189.8|180
1636420200000|2021-11-09 01:10:00|1191.5|1190.3|1192.9|1191.7|1193|1191.8|1191.4|1190.2|695
1636420500000|2021-11-09 01:15:00|1193|1191.8|1191.9|1190.7|1193|1191.8|1191.9|1190.7|143
1636420800000|2021-11-09 01:20:00|1192|1190.8|1192.2|1191|1192.4|1191.2|1191.4|1190.2|100
1636421100000|2021-11-09 01:25:00|1192.4|1191.2|1191.7|1190.5|1192.4|1191.2|1191.7|1190.5|48
1636421400000|2021-11-09 01:30:00|1191.6|1190.4|1192.2|1191|1192.2|1191|1191.4|1190.2|144
1636421700000|2021-11-09 01:35:00|1192.1|1190.9|1192.7|1191.5|1192.8|1191.6|1192.1|1190.9|68
1636422000000|2021-11-09 01:40:00|1192.4|1191.2|1191.9|1190.7|1192.6|1191.4|1191.8|1190.6|62
1636422300000|2021-11-09 01:45:00|1192.1|1190.9|1192|1190.8|1192.2|1191|1191.7|1190.5|50
1636422600000|2021-11-09 01:50:00|1191.9|1190.7|1191.9|1190.7|1192.5|1191.3|1191.8|1190.6|32
1636422900000|2021-11-09 01:55:00|1191.8|1190.6|1192.4|1191.2|1192.4|1191.2|1191.7|1190.5|28
1636423200000|2021-11-09 02:00:00|1192.2|1191|1192.2|1191|1192.2|1191|1191.9|1190.7|19
1636423500000|2021-11-09 02:05:00|1192|1190.8|1192.3|1191.1|1192.5|1191.3|1192|1190.8|36
1636423800000|2021-11-09 02:10:00|1192.2|1191|1192.4|1191.2|1192.7|1191.5|1192.2|1191|37
1636424100000|2021-11-09 02:15:00|1192.7|1191.5|1192.2|1191|1192.7|1191.5|1192.2|1191|50
1636424400000|2021-11-09 02:20:00|1192.1|1190.9|1191.9|1190.7|1192.1|1190.9|1191.7|1190.5|35
1636424700000|2021-11-09 02:25:00|1192|1190.8|1191.7|1190.5|1192|1190.8|1191.7|1190.5|25
1636425000000|2021-11-09 02:30:00|1191.8|1190.6|1191.7|1190.5|1192|1190.8|1191.6|1190.4|41
1636425300000|2021-11-09 02:35:00|1191.8|1190.6|1191.7|1190.5|1192|1190.8|1191.7|1190.5|30
1636425600000|2021-11-09 02:40:00|1191.8|1190.6|1192|1190.8|1192.1|1190.9|1191.7|1190.5|23
1636425900000|2021-11-09 02:45:00|1191.9|1190.7|1192.3|1191.1|1192.4|1191.2|1191.8|1190.6|64
1636426200000|2021-11-09 02:50:00|1192.4|1191.2|1192.7|1191.5|1192.7|1191.5|1192.2|1191|33
1636426500000|2021-11-09 02:55:00|1192.4|1191.2|1192.4|1191.2|1192.7|1191.5|1192.2|1191|25
1636426800000|2021-11-09 03:00:00|1192.3|1191.1|1191.9|1190.7|1192.3|1191.1|1191.7|1190.5|48
1636427100000|2021-11-09 03:05:00|1192|1190.8|1192|1190.8|1192|1190.8|1191.7|1190.5|16
1636427400000|2021-11-09 03:10:00|1191.9|1190.7|1190.7|1189.5|1192|1190.8|1190.7|1189.5|72
1636427700000|2021-11-09 03:15:00|1190.9|1189.7|1191.1|1189.9|1191.2|1190|1190.9|1189.7|20
1636428000000|2021-11-09 03:20:00|1191|1189.8|1191|1189.8|1191.2|1190|1190.7|1189.5|24
1636428300000|2021-11-09 03:25:00|1190.9|1189.7|1191|1189.8|1191.2|1190|1190.8|1189.6|20
1636428600000|2021-11-09 03:30:00|||||||||7
1636428900000|2021-11-09 03:35:00|1190.9|1189.7|1190.7|1189.5|1191|1189.8|1190.7|1189.5|12
1636429200000|2021-11-09 03:40:00|||||||||4
1636429500000|2021-11-09 03:45:00|1191|1189.8|1191|1189.8|1191|1189.8|1190.9|1189.7|10
1636429800000|2021-11-09 03:50:00|||||||||14
1636430100000|2021-11-09 03:55:00|1191.2|1190|1191.2|1190|1191.2|1190|1191.2|1190|13
1636430400000|2021-11-09 04:00:00|1191.1|1189.9|1191.2|1190|1191.2|1190|1191.1|1189.9|14
1636430700000|2021-11-09 04:05:00|||||||||5
1636431000000|2021-11-09 04:10:00|1191|1189.8|1191|1189.8|1191|1189.8|1191|1189.8|20
1636431300000|2021-11-09 04:15:00|1191.1|1189.9|1191.2|1190|1191.2|1190|1191|1189.8|17
1636431600000|2021-11-09 04:20:00|1191|1189.8|1191.2|1190|1191.2|1190|1191|1189.8|8
1636431900000|2021-11-09 04:25:00|1191.1|1189.9|1191.1|1189.9|1191.1|1189.9|1191|1189.8|18
1636432200000|2021-11-09 04:30:00|1191.2|1190|1191.3|1190.1|1191.3|1190.1|1191.1|1189.9|46
1636432500000|2021-11-09 04:35:00|1191.2|1190|1191|1189.8|1191.3|1190.1|1191|1189.8|14
1636432800000|2021-11-09 04:40:00|1191.2|1190|1191.2|1190|1191.2|1190|1191.2|1190|10
1636433100000|2021-11-09 04:45:00|1191.4|1190.2|1191|1189.8|1191.4|1190.2|1191|1189.8|16
1636433400000|2021-11-09 04:50:00|1190.7|1189.5|1191|1189.8|1191|1189.8|1190.5|1189.3|30
1636433700000|2021-11-09 04:55:00|1190.9|1189.7|1191|1189.8|1191|1189.8|1190.9|1189.7|2
1636434000000|2021-11-09 05:00:00|||||||||10
1636434300000|2021-11-09 05:05:00|1190.7|1189.5|1190.7|1189.5|1190.7|1189.5|1190.7|1189.5|6
1636434600000|2021-11-09 05:10:00|1190.8|1189.6|1190.7|1189.5|1190.8|1189.6|1190.7|1189.5|5
1636434900000|2021-11-09 05:15:00|||||||||3
1636435200000|2021-11-09 05:20:00|||||||||4
1636435500000|2021-11-09 05:25:00|1190.9|1189.7|1190.2|1189|1190.9|1189.7|1190.2|1189|85
1636435800000|2021-11-09 05:30:00|1189.9|1188.7|1189.9|1188.7|1190.2|1189|1189.9|1188.7|92
1636436100000|2021-11-09 05:35:00|1190|1188.8|1190.2|1189|1190.2|1189|1189.9|1188.7|127
1636436400000|2021-11-09 05:40:00|1190.1|1188.9|1190.1|1188.9|1190.4|1189.2|1189.9|1188.7|41
1636436700000|2021-11-09 05:45:00|1190.2|1189|1190.5|1189.3|1191|1189.8|1190.2|1189|53
1636437000000|2021-11-09 05:50:00|1190.7|1189.5|1190.2|1189|1191.1|1189.9|1190.1|1188.9|74
1636437300000|2021-11-09 05:55:00|1190.1|1188.9|1190.2|1189|1190.2|1189|1190|1188.8|20
1636437600000|2021-11-09 06:00:00|1190.1|1188.9|1190.7|1189.5|1190.9|1189.7|1190.1|1188.9|36
1636437900000|2021-11-09 06:05:00|1190.8|1189.6|1191|1189.8|1191|1189.8|1190.7|1189.5|20
1636438200000|2021-11-09 06:10:00|1190.9|1189.7|1190.9|1189.7|1191.2|1190|1190.9|1189.7|19
1636438500000|2021-11-09 06:15:00|1191|1189.8|1191.3|1190.1|1191.5|1190.3|1190.7|1189.5|120
1636438800000|2021-11-09 06:20:00|1191.4|1190.2|1192|1190.8|1192|1190.8|1191.2|1190|68
1636439100000|2021-11-09 06:25:00|1191.8|1190.6|1191.1|1189.9|1192|1190.8|1191|1189.8|120
1636439400000|2021-11-09 06:30:00|1191.2|1190|1191|1189.8|1191.5|1190.3|1190.9|1189.7|54
1636439700000|2021-11-09 06:35:00|1191.1|1189.9|1190.4|1189.2|1191.4|1190.2|1190.4|1189.2|37
1636440000000|2021-11-09 06:40:00|1190.5|1189.3|1190.7|1189.5|1191|1189.8|1190.4|1189.2|28
1636440300000|2021-11-09 06:45:00|1190.6|1189.4|1191|1189.8|1191|1189.8|1190.2|1189|77
1636440600000|2021-11-09 06:50:00|1190.9|1189.7|1190.9|1189.7|1191|1189.8|1190.5|1189.3|41
1636440900000|2021-11-09 06:55:00|1190.8|1189.6|1191|1189.8|1191.1|1189.9|1190.7|1189.5|32
1636441200000|2021-11-09 07:00:00|1190.9|1189.7|1191.1|1189.9|1191.3|1190.1|1190.8|1189.6|38
1636441500000|2021-11-09 07:05:00|1191.2|1190|1190.5|1189.3|1191.2|1190|1190.5|1189.3|40
1636441800000|2021-11-09 07:10:00|1190.6|1189.4|1191|1189.8|1191|1189.8|1190.6|1189.4|23
1636442100000|2021-11-09 07:15:00|1191.1|1189.9|1190.9|1189.7|1191.3|1190.1|1190.7|1189.5|26
1636442400000|2021-11-09 07:20:00|1191|1189.8|1190.5|1189.3|1191|1189.8|1190.5|1189.3|28
1636442700000|2021-11-09 07:25:00|1190.6|1189.4|1190.7|1189.5|1191|1189.8|1190.5|1189.3|30
1636443000000|2021-11-09 07:30:00|1190.6|1189.4|1190.2|1189|1190.7|1189.5|1190|1188.8|130
1636443300000|2021-11-09 07:35:00|1190.3|1189.1|1190.2|1189|1190.4|1189.2|1190.1|1188.9|28
1636443600000|2021-11-09 07:40:00|1190.3|1189.1|1190.2|1189|1190.5|1189.3|1190.2|1189|26
1636443900000|2021-11-09 07:45:00|1190.4|1189.2|1190.1|1188.9|1190.5|1189.3|1190.1|1188.9|14
1636444200000|2021-11-09 07:50:00|1190.2|1189|1190.4|1189.2|1190.9|1189.7|1190.2|1189|34
1636444500000|2021-11-09 07:55:00|1190.3|1189.1|1190.9|1189.7|1190.9|1189.7|1190.3|1189.1|8
1636444800000|2021-11-09 08:00:00|1190.7|1189.5|1190.7|1189.5|1191.3|1190.1|1190.7|1189.5|32
1636445100000|2021-11-09 08:05:00|1190.5|1189.3|1191|1189.8|1191.1|1189.9|1190.5|1189.3|25
1636445400000|2021-11-09 08:10:00|1190.9|1189.7|1191.3|1190.1|1191.5|1190.3|1190.9|1189.7|19
1636445700000|2021-11-09 08:15:00|1191|1189.8|1190.7|1189.5|1191.1|1189.9|1190.7|1189.5|14
1636446000000|2021-11-09 08:20:00|1190.8|1189.6|1191.3|1190.1|1191.3|1190.1|1190.7|1189.5|15
1636446300000|2021-11-09 08:25:00|1191.2|1190|1191|1189.8|1191.3|1190.1|1191|1189.8|12
1636446600000|2021-11-09 08:30:00|1190.8|1189.6|1191.3|1190.1|1191.5|1190.3|1190.7|1189.5|23
1636446900000|2021-11-09 08:35:00|1191.4|1190.2|1191.2|1190|1191.5|1190.3|1191.2|1190|23
1636447200000|2021-11-09 08:40:00|1191.1|1189.9|1190.7|1189.5|1191.4|1190.2|1190.7|1189.5|29
1636447500000|2021-11-09 08:45:00|1190.8|1189.6|1191.1|1189.9|1191.3|1190.1|1190.6|1189.4|60
1636447800000|2021-11-09 08:50:00|1191.2|1190|1191.2|1190|1191.4|1190.2|1191|1189.8|11
1636448100000|2021-11-09 08:55:00|1191.4|1190.2|1191.5|1190.3|1191.7|1190.5|1191.4|1190.2|14
1636448400000|2021-11-09 09:00:00|1191.6|1190.4|1191|1189.8|1191.9|1190.7|1191|1189.8|23
1636448700000|2021-11-09 09:05:00|1191.1|1189.9|1191.2|1190|1191.4|1190.2|1191.1|1189.9|8
1636449000000|2021-11-09 09:10:00|1191.1|1189.9|1191.6|1190.4|1191.9|1190.7|1191.1|1189.9|38
1636449300000|2021-11-09 09:15:00|1191.5|1190.3|1192|1190.8|1192.2|1191|1191.5|1190.3|32
1636449600000|2021-11-09 09:20:00|1192.2|1191|1192.2|1191|1192.5|1191.3|1192|1190.8|31
1636449900000|2021-11-09 09:25:00|1192.4|1191.2|1192.5|1191.3|1192.7|1191.5|1192.3|1191.1|20
1636450200000|2021-11-09 09:30:00|1192.6|1191.4|1192.5|1191.3|1192.7|1191.5|1192.4|1191.2|42
1636450500000|2021-11-09 09:35:00|1192.4|1191.2|1192.5|1191.3|1192.8|1191.6|1192.3|1191.1|28
1636450800000|2021-11-09 09:40:00|1192.6|1191.4|1192.9|1191.7|1193.2|1192|1192.6|1191.4|72
1636451100000|2021-11-09 09:45:00|1193|1191.8|1193.3|1192.1|1193.5|1192.3|1193|1191.8|167
1636451400000|2021-11-09 09:50:00|1193.5|1192.3|1193.2|1192|1193.7|1192.5|1193|1191.8|57
1636451700000|2021-11-09 09:55:00|1193.3|1192.1|1193.3|1192.1|1193.5|1192.3|1193|1191.8|50
1636452000000|2021-11-09 10:00:00|1193.1|1191.9|1193|1191.8|1193.1|1191.9|1192.5|1191.3|68
1636452300000|2021-11-09 10:05:00|1192.9|1191.7|1193|1191.8|1193|1191.8|1192.8|1191.6|98
1636452600000|2021-11-09 10:10:00|1193.2|1192|1193.5|1192.3|1193.8|1192.6|1193|1191.8|68
1636452900000|2021-11-09 10:15:00|1193.6|1192.4|1193.7|1192.5|1194|1192.8|1193.6|1192.4|51
1636453200000|2021-11-09 10:20:00|1193.8|1192.6|1193.7|1192.5|1193.8|1192.6|1193.5|1192.3|13
1636453500000|2021-11-09 10:25:00|1193.8|1192.6|1193.7|1192.5|1193.8|1192.6|1193.5|1192.3|44
1636453800000|2021-11-09 10:30:00|1193.8|1192.6|1193.8|1192.6|1193.8|1192.6|1193.7|1192.5|225
1636454100000|2021-11-09 10:35:00|||||||||22
1636454400000|2021-11-09 10:40:00|1193.5|1192.3|1193.8|1192.6|1193.8|1192.6|1193.5|1192.3|44
1636454700000|2021-11-09 10:45:00|1193.7|1192.5|1193|1191.8|1193.8|1192.6|1192.8|1191.6|180
1636455000000|2021-11-09 10:50:00|1192.9|1191.7|1192.8|1191.6|1193.4|1192.2|1192.8|1191.6|161
1636455300000|2021-11-09 10:55:00|1192.6|1191.4|1192.5|1191.3|1193|1191.8|1192.5|1191.3|376
1636455600000|2021-11-09 11:00:00|1192.6|1191.4|1192.5|1191.3|1192.8|1191.6|1192.5|1191.3|66
1636455900000|2021-11-09 11:05:00|1192.3|1191.1|1192|1190.8|1192.3|1191.1|1192|1190.8|13
1636456200000|2021-11-09 11:10:00|1192.3|1191.1|1192.5|1191.3|1192.5|1191.3|1192.3|1191.1|55
1636456500000|2021-11-09 11:15:00|1192.4|1191.2|1192.6|1191.4|1192.6|1191.4|1192.3|1191.1|49
1636456800000|2021-11-09 11:20:00|1192.7|1191.5|1192.3|1191.1|1192.7|1191.5|1192.2|1191|14
1636457100000|2021-11-09 11:25:00|1192.2|1191|1192|1190.8|1192.4|1191.2|1191.7|1190.5|103
1636457400000|2021-11-09 11:30:00|1192.1|1190.9|1192.3|1191.1|1192.5|1191.3|1192|1190.8|79
1636457700000|2021-11-09 11:35:00|1192.2|1191|1192.5|1191.3|1192.5|1191.3|1192|1190.8|35
1636458000000|2021-11-09 11:40:00|1192.4|1191.2|1192.5|1191.3|1192.5|1191.3|1192.2|1191|66
1636458300000|2021-11-09 11:45:00|1192.4|1191.2|1192.3|1191.1|1192.5|1191.3|1192.3|1191.1|44
1636458600000|2021-11-09 11:50:00|1192|1190.8|1191.8|1190.6|1192.1|1190.9|1191.5|1190.3|124
1636458900000|2021-11-09 11:55:00|1191.9|1190.7|1191.5|1190.3|1192|1190.8|1191.5|1190.3|82
1636459200000|2021-11-09 12:00:00|1191.6|1190.4|1191.8|1190.6|1192.3|1191.1|1191.5|1190.3|214
1636459500000|2021-11-09 12:05:00|1192|1190.8|1192.8|1191.6|1193|1191.8|1191.9|1190.7|141
1636459800000|2021-11-09 12:10:00|1192.6|1191.4|1192.8|1191.6|1192.8|1191.6|1192.6|1191.4|108
1636460100000|2021-11-09 12:15:00|1193.1|1191.9|1192.8|1191.6|1193.3|1192.1|1192.6|1191.4|96
1636460400000|2021-11-09 12:20:00|1192.6|1191.4|1192.3|1191.1|1192.6|1191.4|1192.2|1191|151
1636460700000|2021-11-09 12:25:00|1192.2|1191|1192.6|1191.4|1192.8|1191.6|1192.2|1191|32
1636461000000|2021-11-09 12:30:00|1192.4|1191.2|1192.1|1190.9|1192.4|1191.2|1192|1190.8|29
1636461300000|2021-11-09 12:35:00|1192.3|1191.1|1191.3|1190.1|1192.3|1191.1|1191.3|1190.1|82
1636461600000|2021-11-09 12:40:00|1191.4|1190.2|1191.7|1190.5|1191.8|1190.6|1191.4|1190.2|21
1636461900000|2021-11-09 12:45:00|1191.5|1190.3|1191.6|1190.4|1191.8|1190.6|1191.3|1190.1|54
1636462200000|2021-11-09 12:50:00|1191.7|1190.5|1191.6|1190.4|1192|1190.8|1191.3|1190.1|156
1636462500000|2021-11-09 12:55:00|1191.5|1190.3|1191.7|1190.5|1191.8|1190.6|1191.5|1190.3|44
1636462800000|2021-11-09 13:00:00|1191.6|1190.4|1191.3|1190.1|1192|1190.8|1191.3|1190.1|127
1636463100000|2021-11-09 13:05:00|1191.6|1190.4|1191.9|1190.7|1192|1190.8|1191.3|1190.1|148
1636463400000|2021-11-09 13:10:00|1192|1190.8|1192.1|1190.9|1192.3|1191.1|1191.8|1190.6|71
1636463700000|2021-11-09 13:15:00|1191.9|1190.7|1191.8|1190.6|1192.1|1190.9|1191.5|1190.3|144
1636464000000|2021-11-09 13:20:00|1191.9|1190.7|1191.8|1190.6|1191.9|1190.7|1191.3|1190.1|51
1636464300000|2021-11-09 13:25:00|1191.5|1190.3|1192|1190.8|1192.1|1190.9|1191.5|1190.3|134
1636464600000|2021-11-09 13:30:00|1191.8|1190.6|1192|1190.8|1192|1190.8|1191.6|1190.4|115
1636464900000|2021-11-09 13:35:00|1192.1|1190.9|1192.9|1191.7|1193|1191.8|1192|1190.8|216
1636465200000|2021-11-09 13:40:00|1193|1191.8|1193.2|1192|1193.5|1192.3|1192.5|1191.3|183
1636468200000|2021-11-09 14:30:00|1193.8|1192.6|1195.2|1194|1196.3|1195.1|1193|1191.8|4453
1636468500000|2021-11-09 14:35:00|1195.3|1194.1|1194.5|1193.3|1195.7|1194.5|1193|1191.8|788
1636468800000|2021-11-09 14:40:00|1194.7|1193.5|1193.5|1192.3|1195|1193.8|1193.5|1192.3|733
1636469100000|2021-11-09 14:45:00|1193.3|1192.1|1193.3|1192.1|1193.5|1192.3|1192.1|1190.9|979
1636469400000|2021-11-09 14:50:00|1193.2|1192|1194.8|1193.6|1195.8|1194.6|1193|1191.8|755
1636469700000|2021-11-09 14:55:00|1195|1193.8|1193.5|1192.3|1195|1193.8|1192.2|1191|942
1636470000000|2021-11-09 15:00:00|1193.4|1192.2|1193.7|1192.5|1194.7|1193.5|1192.1|1190.9|1447
1636470300000|2021-11-09 15:05:00|1193.8|1192.6|1193|1191.8|1194|1192.8|1192.7|1191.5|1276
1636470600000|2021-11-09 15:10:00|1192.9|1191.7|1192.5|1191.3|1193|1191.8|1192|1190.8|606
1636470900000|2021-11-09 15:15:00|1192.7|1191.5|1193|1191.8|1193.5|1192.3|1192.5|1191.3|616
1636471200000|2021-11-09 15:20:00|1192.9|1191.7|1192|1190.8|1193|1191.8|1192|1190.8|558
1636471500000|2021-11-09 15:25:00|1192.2|1191|1193.9|1192.7|1194.5|1193.3|1192|1190.8|541
1636471800000|2021-11-09 15:30:00|1193.8|1192.6|1190.8|1189.6|1194.7|1193.5|1190.8|1189.6|635
1636472100000|2021-11-09 15:35:00|1190.7|1189.5|1188.2|1187|1191|1189.8|1188.2|1187|1076
1636472400000|2021-11-09 15:40:00|1188|1186.8|1187.5|1186.3|1188.2|1187|1186.8|1185.6|913
1636472700000|2021-11-09 15:45:00|1187.6|1186.4|1187.7|1186.5|1188|1186.8|1187.2|1186|542
1636473000000|2021-11-09 15:50:00|1187.5|1186.3|1189.7|1188.5|1189.7|1188.5|1187.5|1186.3|665
1636473300000|2021-11-09 15:55:00|1189.8|1188.6|1188|1186.8|1189.8|1188.6|1187.8|1186.6|396
1636473600000|2021-11-09 16:00:00|1188.1|1186.9|1188.7|1187.5|1189.2|1188|1188.1|1186.9|583
1636473900000|2021-11-09 16:05:00|1188.5|1187.3|1187.8|1186.6|1188.5|1187.3|1186.2|1185|915
1636474200000|2021-11-09 16:10:00|1187.9|1186.7|1187.5|1186.3|1188.2|1187|1185.7|1184.5|727
1636474500000|2021-11-09 16:15:00|1187.4|1186.2|1186.5|1185.3|1187.5|1186.3|1186|1184.8|419
1636474800000|2021-11-09 16:20:00|1186.7|1185.5|1187.5|1186.3|1187.8|1186.6|1186.5|1185.3|498
1636475100000|2021-11-09 16:25:00|1187.6|1186.4|1185.7|1184.5|1187.7|1186.5|1185.7|1184.5|547
1636475400000|2021-11-09 16:30:00|1185.5|1184.3|1186.5|1185.3|1186.5|1185.3|1185.5|1184.3|756
1636475700000|2021-11-09 16:35:00|1186.2|1185|1185.5|1184.3|1186.2|1185|1184.7|1183.5|656
1636476000000|2021-11-09 16:40:00|1185.7|1184.5|1185.5|1184.3|1186|1184.8|1184.9|1183.7|520
1636476300000|2021-11-09 16:45:00|1185.7|1184.5|1186|1184.8|1186.3|1185.1|1185.5|1184.3|684
1636476600000|2021-11-09 16:50:00|1186.3|1185.1|1187.8|1186.6|1189.3|1188.1|1186|1184.8|853
1636476900000|2021-11-09 16:55:00|1187.9|1186.7|1188.2|1187|1189.7|1188.5|1187.5|1186.3|867
1636477200000|2021-11-09 17:00:00|1188.6|1187.4|1228.5|1227.3|1243.8|1242.6|1188.6|1187.4|9001
1636477500000|2021-11-09 17:05:00|1228.6|1227.4|1222|1220.8|1231.2|1230|1216.4|1215.2|3525
1636477800000|2021-11-09 17:10:00|1222.4|1221.2|1219.4|1218.2|1225.1|1223.9|1218.4|1217.2|3179
1636478100000|2021-11-09 17:15:00|1219.5|1218.3|1219.6|1218.4|1220.8|1219.6|1216.7|1215.5|2022
1636478400000|2021-11-09 17:20:00|1219.7|1218.5|1220.6|1219.4|1221.1|1219.9|1216.6|1215.4|1467
1636478700000|2021-11-09 17:25:00|1220.5|1219.3|1219|1217.8|1221.7|1220.5|1218.4|1217.2|1206
1636479000000|2021-11-09 17:30:00|1219.1|1217.9|1217.9|1216.7|1220.1|1218.9|1217.4|1216.2|1222
1636479300000|2021-11-09 17:35:00|1218|1216.8|1215.4|1214.2|1218.1|1216.9|1214.4|1213.2|1561
1636479600000|2021-11-09 17:40:00|1215.5|1214.3|1215.9|1214.7|1217.9|1216.7|1214.6|1213.4|905
1636479900000|2021-11-09 17:45:00|1216.1|1214.9|1211.9|1210.7|1217.6|1216.4|1211.9|1210.7|900
1636480200000|2021-11-09 17:50:00|1212.1|1210.9|1212.9|1211.7|1213.9|1212.7|1210|1208.8|855
1636480500000|2021-11-09 17:55:00|1213.1|1211.9|1210.9|1209.7|1213.9|1212.7|1210.9|1209.7|597
1636480800000|2021-11-09 18:00:00|1210.7|1209.5|1210.7|1209.5|1211.7|1210.5|1208.9|1207.7|1795
1636481100000|2021-11-09 18:05:00|1210.9|1209.7|1210.2|1209|1211|1209.8|1209.2|1208|621
1636481400000|2021-11-09 18:10:00|1210.1|1208.9|1211.8|1210.6|1211.9|1210.7|1209.7|1208.5|556
1636481700000|2021-11-09 18:15:00|1211.9|1210.7|1212.9|1211.7|1214.5|1213.3|1211.7|1210.5|1098
1636482000000|2021-11-09 18:20:00|1213|1211.8|1213.8|1212.6|1214.2|1213|1212.7|1211.5|364
1636482300000|2021-11-09 18:25:00|1213.7|1212.5|1213.7|1212.5|1214.7|1213.5|1213.5|1212.3|568
1636482600000|2021-11-09 18:30:00|1213.9|1212.7|1214.6|1213.4|1214.7|1213.5|1213|1211.8|401
1636482900000|2021-11-09 18:35:00|1214.7|1213.5|1215.4|1214.2|1215.4|1214.2|1214.2|1213|375
1636483200000|2021-11-09 18:40:00|1215.7|1214.5|1216.1|1214.9|1216.7|1215.5|1215|1213.8|536
1636483500000|2021-11-09 18:45:00|1216|1214.8|1218.7|1217.5|1218.7|1217.5|1214.9|1213.7|703
1636483800000|2021-11-09 18:50:00|1218.8|1217.6|1217.2|1216|1219|1217.8|1216.8|1215.6|826
1636484100000|2021-11-09 18:55:00|1217.4|1216.2|1217.2|1216|1218|1216.8|1216.7|1215.5|500
1636484400000|2021-11-09 19:00:00|1217.3|1216.1|1218.5|1217.3|1219|1217.8|1216.7|1215.5|659
1636484700000|2021-11-09 19:05:00|1218.6|1217.4|1217.1|1215.9|1218.7|1217.5|1217|1215.8|881
1636485000000|2021-11-09 19:10:00|1217|1215.8|1215.4|1214.2|1219.2|1218|1214.2|1213|3583
1636485300000|2021-11-09 19:15:00|1215.5|1214.3|1215.8|1214.6|1217.5|1216.3|1214.5|1213.3|2691
1636506000000|2021-11-10 01:00:00|1215.9|1214.7|1213.2|1212|1217.3|1216.1|1212|1210.8|615
1636506300000|2021-11-10 01:05:00|1213.1|1211.9|1214|1212.8|1214.7|1213.5|1213.1|1211.9|233
1636506600000|2021-11-10 01:10:00|1214.1|1212.9|1214.3|1213.1|1214.5|1213.3|1213.5|1212.3|178
1636506900000|2021-11-10 01:15:00|1214.2|1213|1214.6|1213.4|1214.8|1213.6|1214|1212.8|137
1636507200000|2021-11-10 01:20:00|1214.8|1213.6|1213.7|1212.5|1214.8|1213.6|1213.4|1212.2|90
1636507500000|2021-11-10 01:25:00|1213.8|1212.6|1213.9|1212.7|1214.5|1213.3|1213.7|1212.5|38
1636507800000|2021-11-10 01:30:00|1214|1212.8|1214|1212.8|1214.4|1213.2|1213.9|1212.7|43
1636508100000|2021-11-10 01:35:00|1214.1|1212.9|1214.5|1213.3|1214.6|1213.4|1213.9|1212.7|26
1636508400000|2021-11-10 01:40:00|1214.4|1213.2|1213.6|1212.4|1214.4|1213.2|1213.6|1212.4|31
1636508700000|2021-11-10 01:45:00|1213.7|1212.5|1213.1|1211.9|1213.8|1212.6|1213|1211.8|70
1636509000000|2021-11-10 01:50:00|1213|1211.8|1213.4|1212.2|1213.7|1212.5|1213|1211.8|23
1636509300000|2021-11-10 01:55:00|1213.2|1212|1214|1212.8|1214|1212.8|1213.2|1212|13
1636509600000|2021-11-10 02:00:00|1213.9|1212.7|1214.1|1212.9|1214.1|1212.9|1213.6|1212.4|8
1636509900000|2021-11-10 02:05:00|1214.2|1213|1214.7|1213.5|1214.7|1213.5|1214|1212.8|26
1636510200000|2021-11-10 02:10:00|1214.6|1213.4|1214.4|1213.2|1214.6|1213.4|1214|1212.8|71
1636510500000|2021-11-10 02:15:00|1214.3|1213.1|1213.1|1211.9|1214.3|1213.1|1213|1211.8|31
1636510800000|2021-11-10 02:20:00|1213.3|1212.1|1213.1|1211.9|1213.5|1212.3|1213.1|1211.9|19
1636511100000|2021-11-10 02:25:00|1213.2|1212|1213.5|1212.3|1213.5|1212.3|1213.2|1212|23
1636511400000|2021-11-10 02:30:00|1213.6|1212.4|1213.3|1212.1|1213.8|1212.6|1213.2|1212|30
1636511700000|2021-11-10 02:35:00|1213.4|1212.2|1213.2|1212|1213.6|1212.4|1213.1|1211.9|377
1636512000000|2021-11-10 02:40:00|1213.3|1212.1|1213.8|1212.6|1213.8|1212.6|1213.2|1212|27
1636512300000|2021-11-10 02:45:00|1213.7|1212.5|1214.6|1213.4|1214.7|1213.5|1213.6|1212.4|51
1636512600000|2021-11-10 02:50:00|1214.5|1213.3|1213.7|1212.5|1214.6|1213.4|1213.6|1212.4|27
1636512900000|2021-11-10 02:55:00|1213.6|1212.4|1213.5|1212.3|1213.8|1212.6|1213.2|1212|21
1636513200000|2021-11-10 03:00:00|1213.4|1212.2|1213.6|1212.4|1213.7|1212.5|1213.3|1212.1|10
1636513500000|2021-11-10 03:05:00|1213.5|1212.3|1213.6|1212.4|1213.7|1212.5|1213.2|1212|30
1636513800000|2021-11-10 03:10:00|1213.5|1212.3|1214|1212.8|1214.2|1213|1213.5|1212.3|8
1636514100000|2021-11-10 03:15:00|1213.9|1212.7|1213.8|1212.6|1214.3|1213.1|1213.6|1212.4|28
1636514400000|2021-11-10 03:20:00|1213.9|1212.7|1214.1|1212.9|1214.2|1213|1213.9|1212.7|3
1636514700000|2021-11-10 03:25:00|1214|1212.8|1214|1212.8|1214.1|1212.9|1213.6|1212.4|18
1636515000000|2021-11-10 03:30:00|1213.9|1212.7|1213.7|1212.5|1213.9|1212.7|1213.7|1212.5|2
1636515300000|2021-11-10 03:35:00|1213.8|1212.6|1213.7|1212.5|1213.8|1212.6|1213.7|1212.5|1
1636515600000|2021-11-10 03:40:00|1213.6|1212.4|1213.7|1212.5|1213.9|1212.7|1213.6|1212.4|16
1636515900000|2021-11-10 03:45:00|1213.8|1212.6|1213.6|1212.4|1213.8|1212.6|1213.6|1212.4|2
1636516200000|2021-11-10 03:50:00|1213.7|1212.5|1213.8|1212.6|1213.8|1212.6|1213.6|1212.4|24
1636516500000|2021-11-10 03:55:00|1213.7|1212.5|1213.8|1212.6|1213.8|1212.6|1213.7|1212.5|24
1636516800000|2021-11-10 04:00:00|||||||||1
1636517100000|2021-11-10 04:05:00|||||||||7
1636517400000|2021-11-10 04:10:00|1213.7|1212.5|1213.6|1212.4|1213.8|1212.6|1213.6|1212.4|10
1636517700000|2021-11-10 04:15:00|1213.3|1212.1|1213.6|1212.4|1213.6|1212.4|1213.3|1212.1|16
1636518000000|2021-11-10 04:20:00|1213.5|1212.3|1213.6|1212.4|1213.6|1212.4|1213.5|1212.3|4
1636518300000|2021-11-10 04:25:00|1213.7|1212.5|1213.3|1212.1|1213.8|1212.6|1213.3|1212.1|11
1636518600000|2021-11-10 04:30:00|1213.2|1212|1213.3|1212.1|1213.3|1212.1|1213.2|1212|15
1636518900000|2021-11-10 04:35:00|1213.2|1212|1213.2|1212|1213.3|1212.1|1213.1|1211.9|23
1636519200000|2021-11-10 04:40:00|1213.3|1212.1|1213.1|1211.9|1213.3|1212.1|1213.1|1211.9|16
1636519500000|2021-11-10 04:45:00|1213.2|1212|1213.2|1212|1213.3|1212.1|1213.1|1211.9|8
1636519800000|2021-11-10 04:50:00|1213.3|1212.1|1213.2|1212|1213.6|1212.4|1213.1|1211.9|9
1636520100000|2021-11-10 04:55:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.2|1212|12
1636520400000|2021-11-10 05:00:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.1|1211.9|6
1636520700000|2021-11-10 05:05:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.2|1212|13
1636521000000|2021-11-10 05:10:00|1213.1|1211.9|1213.1|1211.9|1213.1|1211.9|1213.1|1211.9|5
1636521300000|2021-11-10 05:15:00|1212.8|1211.6|1212.8|1211.6|1212.8|1211.6|1212.6|1211.4|36
1636521600000|2021-11-10 05:20:00|1212.7|1211.5|1212.6|1211.4|1212.7|1211.5|1212.3|1211.1|38
1636521900000|2021-11-10 05:25:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.5|1211.3|4
1636522200000|2021-11-10 05:30:00|1212.5|1211.3|1212.6|1211.4|1213.8|1212.6|1212.4|1211.2|55
1636522500000|2021-11-10 05:35:00|1212.5|1211.3|1212.6|1211.4|1212.9|1211.7|1212.3|1211.1|27
1636522800000|2021-11-10 05:40:00|1212.8|1211.6|1212.6|1211.4|1213.1|1211.9|1212.4|1211.2|20
1636523100000|2021-11-10 05:45:00|1212.9|1211.7|1213.3|1212.1|1213.6|1212.4|1212.8|1211.6|57
1636523400000|2021-11-10 05:50:00|1213.4|1212.2|1213.1|1211.9|1213.4|1212.2|1212.8|1211.6|10
1636523700000|2021-11-10 05:55:00|1213.2|1212|1213.6|1212.4|1213.8|1212.6|1212.9|1211.7|16
1636524000000|2021-11-10 06:00:00|1213.5|1212.3|1214.1|1212.9|1214.1|1212.9|1213.4|1212.2|3
1636524300000|2021-11-10 06:05:00|1214.4|1213.2|1214.7|1213.5|1214.8|1213.6|1214.3|1213.1|15
1636524600000|2021-11-10 06:10:00|1214.8|1213.6|1214.7|1213.5|1214.8|1213.6|1214.4|1213.2|15
1636524900000|2021-11-10 06:15:00|1214.8|1213.6|1215.3|1214.1|1215.4|1214.2|1214.6|1213.4|68
1636525200000|2021-11-10 06:20:00|1215.2|1214|1215.1|1213.9|1215.4|1214.2|1215.1|1213.9|61
1636525500000|2021-11-10 06:25:00|1215.3|1214.1|1215.4|1214.2|1215.6|1214.4|1215.1|1213.9|130
1636525800000|2021-11-10 06:30:00|1215.5|1214.3|1215.4|1214.2|1215.9|1214.7|1215.4|1214.2|46
1636526100000|2021-11-10 06:35:00|1215.5|1214.3|1215.9|1214.7|1215.9|1214.7|1215.5|1214.3|64
1636526400000|2021-11-10 06:40:00|1215.8|1214.6|1216.4|1215.2|1217.4|1216.2|1215.8|1214.6|330
1636526700000|2021-11-10 06:45:00|1216.1|1214.9|1216.9|1215.7|1217.1|1215.9|1216|1214.8|62
1636527000000|2021-11-10 06:50:00|1217.1|1215.9|1217.4|1216.2|1217.5|1216.3|1216.9|1215.7|112
1636527300000|2021-11-10 06:55:00|1217.5|1216.3|1217.4|1216.2|1217.6|1216.4|1216.9|1215.7|168
1636527600000|2021-11-10 07:00:00|1217.3|1216.1|1217.4|1216.2|1217.6|1216.4|1216.8|1215.6|40
1636527900000|2021-11-10 07:05:00|1217.5|1216.3|1217.6|1216.4|1217.6|1216.4|1217.2|1216|43
1636528200000|2021-11-10 07:10:00|1217.7|1216.5|1217.7|1216.5|1217.8|1216.6|1217.6|1216.4|9
1636528500000|2021-11-10 07:15:00|1217.8|1216.6|1216.7|1215.5|1217.8|1216.6|1216.6|1215.4|58
1636528800000|2021-11-10 07:20:00|1216.8|1215.6|1217.6|1216.4|1217.8|1216.6|1216.8|1215.6|69
1636529100000|2021-11-10 07:25:00|||||||||66
1636529400000|2021-11-10 07:30:00|1217.3|1216.1|1217.8|1216.6|1217.8|1216.6|1217.3|1216.1|53
1636529700000|2021-11-10 07:35:00|1217.7|1216.5|1217.1|1215.9|1217.7|1216.5|1217.1|1215.9|10
1636530000000|2021-11-10 07:40:00|1216.6|1215.4|1215.7|1214.5|1216.9|1215.7|1215.6|1214.4|60
1636530300000|2021-11-10 07:45:00|1215.8|1214.6|1216.1|1214.9|1216.2|1215|1215.6|1214.4|24
1636530600000|2021-11-10 07:50:00|1216.2|1215|1215.6|1214.4|1216.6|1215.4|1215.6|1214.4|54
1636530900000|2021-11-10 07:55:00|1215.7|1214.5|1215.7|1214.5|1216|1214.8|1215|1213.8|98
1636531200000|2021-11-10 08:00:00|1216|1214.8|1216.6|1215.4|1216.9|1215.7|1216|1214.8|33
1636531500000|2021-11-10 08:05:00|1216.9|1215.7|1217.7|1216.5|1217.8|1216.6|1216.6|1215.4|49
1636531800000|2021-11-10 08:10:00|1217.6|1216.4|1217.4|1216.2|1217.7|1216.5|1217.4|1216.2|16
1636532100000|2021-11-10 08:15:00|1217.3|1216.1|1217.6|1216.4|1217.8|1216.6|1217.1|1215.9|17
1636532400000|2021-11-10 08:20:00|1217.7|1216.5|1218.8|1217.6|1218.9|1217.7|1217.7|1216.5|135
1636532700000|2021-11-10 08:25:00|1218.9|1217.7|1218.9|1217.7|1219.1|1217.9|1218.6|1217.4|18
1636533000000|2021-11-10 08:30:00|1219|1217.8|1218.6|1217.4|1219.3|1218.1|1218.6|1217.4|42
1636533300000|2021-11-10 08:35:00|1218.7|1217.5|1220.4|1219.2|1220.8|1219.6|1218.6|1217.4|178
1636533600000|2021-11-10 08:40:00|1220.6|1219.4|1219.9|1218.7|1220.6|1219.4|1219.8|1218.6|116
1636533900000|2021-11-10 08:45:00|1219.8|1218.6|1219|1217.8|1219.9|1218.7|1218.8|1217.6|119
1636534200000|2021-11-10 08:50:00|1218.9|1217.7|1218.3|1217.1|1218.9|1217.7|1217.8|1216.6|56
1636534500000|2021-11-10 08:55:00|1218.2|1217|1218.2|1217|1218.4|1217.2|1217.9|1216.7|13
1636534800000|2021-11-10 09:00:00|1218.1|1216.9|1217.9|1216.7|1218.4|1217.2|1217.9|1216.7|14
1636535100000|2021-11-10 09:05:00|1218.2|1217|1217.6|1216.4|1218.2|1217|1217.6|1216.4|33
1636535400000|2021-11-10 09:10:00|1217.5|1216.3|1217.7|1216.5|1217.9|1216.7|1217.4|1216.2|19
1636535700000|2021-11-10 09:15:00|1217.6|1216.4|1217.5|1216.3|1217.6|1216.4|1217.3|1216.1|26
1636536000000|2021-11-10 09:20:00|1217.4|1216.2|1216.6|1215.4|1217.4|1216.2|1216.1|1214.9|51
1636536300000|2021-11-10 09:25:00|1216.4|1215.2|1216.6|1215.4|1216.9|1215.7|1216.1|1214.9|19
1636536600000|2021-11-10 09:30:00|1216.5|1215.3|1216.9|1215.7|1216.9|1215.7|1216.4|1215.2|42
1636536900000|2021-11-10 09:35:00|1216.8|1215.6|1216.5|1215.3|1216.9|1215.7|1216.2|1215|38
1636537200000|2021-11-10 09:40:00|1216.4|1215.2|1215.6|1214.4|1216.5|1215.3|1215.6|1214.4|33
1636537500000|2021-11-10 09:45:00|1215.4|1214.2|1215.6|1214.4|1215.7|1214.5|1215.1|1213.9|64
1636537800000|2021-11-10 09:50:00|1215.7|1214.5|1215.9|1214.7|1216.2|1215|1215.6|1214.4|63
1636538100000|2021-11-10 09:55:00|1215.7|1214.5|1215.6|1214.4|1215.9|1214.7|1215.4|1214.2|25
1636538400000|2021-11-10 10:00:00|1215.5|1214.3|1215.5|1214.3|1215.8|1214.6|1215.2|1214|48
1636538700000|2021-11-10 10:05:00|1215.8|1214.6|1215.2|1214|1215.8|1214.6|1215.1|1213.9|21
1636539000000|2021-11-10 10:10:00|1215.3|1214.1|1215.5|1214.3|1215.9|1214.7|1215.1|1213.9|54
1636539300000|2021-11-10 10:15:00|1215.3|1214.1|1215.6|1214.4|1215.7|1214.5|1215.3|1214.1|25
1636539600000|2021-11-10 10:20:00|1216|1214.8|1215.9|1214.7|1216.4|1215.2|1215.9|1214.7|23
1636539900000|2021-11-10 10:25:00|1216.1|1214.9|1215.6|1214.4|1216.1|1214.9|1215.6|1214.4|16
1636540200000|2021-11-10 10:30:00|1215.8|1214.6|1215.4|1214.2|1215.9|1214.7|1215.4|1214.2|57
1636540500000|2021-11-10 10:35:00|1215.6|1214.4|1215.9|1214.7|1216.3|1215.1|1215.6|1214.4|23
1636540800000|2021-11-10 10:40:00|1215.8|1214.6|1215.4|1214.2|1215.9|1214.7|1215.4|1214.2|19
1636541100000|2021-11-10 10:45:00|1215.6|1214.4|1215.1|1213.9|1215.6|1214.4|1215.1|1213.9|16
1636541400000|2021-11-10 10:50:00|1215.3|1214.1|1214.9|1213.7|1215.3|1214.1|1214.9|1213.7|51
1636541700000|2021-11-10 10:55:00|1215.1|1213.9|1214.7|1213.5|1215.4|1214.2|1214.7|1213.5|76
1636542000000|2021-11-10 11:00:00|1214.6|1213.4|1214.2|1213|1214.7|1213.5|1214.2|1213|71
1636542300000|2021-11-10 11:05:00|1214.3|1213.1|1213.7|1212.5|1214.4|1213.2|1213.7|1212.5|35
1636542600000|2021-11-10 11:10:00|1213.8|1212.6|1213.4|1212.2|1213.9|1212.7|1213.4|1212.2|42
1636542900000|2021-11-10 11:15:00|1213.5|1212.3|1213.6|1212.4|1213.9|1212.7|1213.4|1212.2|64
1636543200000|2021-11-10 11:20:00|1213.4|1212.2|1213.6|1212.4|1213.7|1212.5|1213.4|1212.2|25
1636543500000|2021-11-10 11:25:00|1213.4|1212.2|1213.6|1212.4|1213.6|1212.4|1213.4|1212.2|23
1636543800000|2021-11-10 11:30:00|1213.9|1212.7|1214.4|1213.2|1214.4|1213.2|1213.9|1212.7|34
1636544100000|2021-11-10 11:35:00|1214.2|1213|1214.1|1212.9|1214.4|1213.2|1213.9|1212.7|31
1636544400000|2021-11-10 11:40:00|1214.2|1213|1214.2|1213|1214.3|1213.1|1213.6|1212.4|46
1636544700000|2021-11-10 11:45:00|1214.1|1212.9|1214.1|1212.9|1214.2|1213|1213.9|1212.7|8
1636545000000|2021-11-10 11:50:00|1214|1212.8|1214.3|1213.1|1214.4|1213.2|1213.9|1212.7|47
1636545300000|2021-11-10 11:55:00|1214.4|1213.2|1215.1|1213.9|1215.1|1213.9|1214.4|1213.2|53
1636545600000|2021-11-10 12:00:00|1214.9|1213.7|1214.2|1213|1214.9|1213.7|1214.2|1213|36
1636545900000|2021-11-10 12:05:00|1214.3|1213.1|1213.6|1212.4|1214.4|1213.2|1213.6|1212.4|217
1636546200000|2021-11-10 12:10:00|1213.5|1212.3|1213.4|1212.2|1213.6|1212.4|1213.2|1212|102
1636546500000|2021-11-10 12:15:00|1213.3|1212.1|1213.5|1212.3|1213.6|1212.4|1213.2|1212|70
1636546800000|2021-11-10 12:20:00|1213.6|1212.4|1213.4|1212.2|1213.7|1212.5|1213.4|1212.2|27
1636547100000|2021-11-10 12:25:00|1213.7|1212.5|1213.4|1212.2|1213.7|1212.5|1213.3|1212.1|22
1636547400000|2021-11-10 12:30:00|1213.5|1212.3|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|160
1636547700000|2021-11-10 12:35:00|1213.8|1212.6|1214.2|1213|1214.4|1213.2|1213.8|1212.6|41
1636548000000|2021-11-10 12:40:00|1214.3|1213.1|1214.3|1213.1|1214.7|1213.5|1214.3|1213.1|91
1636548300000|2021-11-10 12:45:00|1214.2|1213|1214.3|1213.1|1214.7|1213.5|1214.2|1213|61
1636548600000|2021-11-10 12:50:00|1214.4|1213.2|1213.4|1212.2|1214.4|1213.2|1212.9|1211.7|108
1636548900000|2021-11-10 12:55:00|1213.2|1212|1214.4|1213.2|1214.4|1213.2|1213.1|1211.9|65
1636549200000|2021-11-10 13:00:00|1214.3|1213.1|1214.9|1213.7|1215.7|1214.5|1214.3|1213.1|192
1636549500000|2021-11-10 13:05:00|1215.1|1213.9|1214.2|1213|1215.4|1214.2|1214.2|1213|181
1636549800000|2021-11-10 13:10:00|1214.4|1213.2|1216.6|1215.4|1216.8|1215.6|1214.4|1213.2|192
1636550100000|2021-11-10 13:15:00|1216.7|1215.5|1216.9|1215.7|1216.9|1215.7|1216.5|1215.3|155
1636550400000|2021-11-10 13:20:00|1216.8|1215.6|1216.4|1215.2|1216.9|1215.7|1215.9|1214.7|123
1636550700000|2021-11-10 13:25:00|1216.3|1215.1|1216.9|1215.7|1216.9|1215.7|1216.1|1214.9|162
1636551000000|2021-11-10 13:30:00|1216.7|1215.5|1217.6|1216.4|1217.9|1216.7|1216.1|1214.9|232
1636551300000|2021-11-10 13:35:00|1217.5|1216.3|1218.4|1217.2|1218.4|1217.2|1216.9|1215.7|271
1636551600000|2021-11-10 13:40:00|1218.7|1217.5|1219.3|1218.1|1220.2|1219|1218.1|1216.9|330
1636554600000|2021-11-10 14:30:00|1219.4|1218.2|1221.1|1219.9|1221.7|1220.5|1216.4|1215.2|3135
1636554900000|2021-11-10 14:35:00|1221.3|1220.1|1221.9|1220.7|1225.3|1224.1|1221.1|1219.9|2285
1636555200000|2021-11-10 14:40:00|1221.8|1220.6|1222|1220.8|1222.5|1221.3|1219.4|1218.2|1512
1636555500000|2021-11-10 14:45:00|1221.9|1220.7|1221.2|1220|1222|1220.8|1218.1|1216.9|1338
1636555800000|2021-11-10 14:50:00|1221.1|1219.9|1223.2|1222|1223.4|1222.2|1219.9|1218.7|1249
1636556100000|2021-11-10 14:55:00|1223|1221.8|1220.5|1219.3|1223|1221.8|1220.5|1219.3|819
1636556400000|2021-11-10 15:00:00|1220.6|1219.4|1220.4|1219.2|1220.6|1219.4|1218.1|1216.9|689
1636556700000|2021-11-10 15:05:00|1220.2|1219|1219.5|1218.3|1220.9|1219.7|1219.4|1218.2|462
1636557000000|2021-11-10 15:10:00|1219.4|1218.2|1216.3|1215.1|1219.4|1218.2|1215.6|1214.4|1193
1636557300000|2021-11-10 15:15:00|1216.2|1215|1216.1|1214.9|1217.9|1216.7|1215.9|1214.7|446
1636557600000|2021-11-10 15:20:00|1216.2|1215|1216|1214.8|1218.1|1216.9|1216|1214.8|491
1636557900000|2021-11-10 15:25:00|1215.9|1214.7|1218.3|1217.1|1218.8|1217.6|1215.6|1214.4|680
1636558200000|2021-11-10 15:30:00|1218.2|1217|1219.9|1218.7|1220.7|1219.5|1217.7|1216.5|1232
1636558500000|2021-11-10 15:35:00|1220.1|1218.9|1220.9|1219.7|1221.1|1219.9|1219.9|1218.7|729
1636558800000|2021-11-10 15:40:00|1220.6|1219.4|1220.2|1219|1220.9|1219.7|1218.6|1217.4|593
1636559100000|2021-11-10 15:45:00|1219.8|1218.6|1219.7|1218.5|1221.7|1220.5|1219.1|1217.9|332
1636559400000|2021-11-10 15:50:00|1219.5|1218.3|1218.2|1217|1219.5|1218.3|1217.8|1216.6|338
1636559700000|2021-11-10 15:55:00|1218.1|1216.9|1218.2|1217|1218.9|1217.7|1217.9|1216.7|482
1636560000000|2021-11-10 16:00:00|1218.4|1217.2|1219.2|1218|1220.1|1218.9|1218.1|1216.9|463
1636560300000|2021-11-10 16:05:00|1219|1217.8|1220.9|1219.7|1221.4|1220.2|1218.9|1217.7|454
1636560600000|2021-11-10 16:10:00|1221|1219.8|1221.8|1220.6|1221.9|1220.7|1220.7|1219.5|389
1636560900000|2021-11-10 16:15:00|1221.5|1220.3|1221.7|1220.5|1222.4|1221.2|1221|1219.8|419
1636561200000|2021-11-10 16:20:00|1221.8|1220.6|1223.2|1222|1223.2|1222|1221.7|1220.5|417
1636561500000|2021-11-10 16:25:00|1223|1221.8|1222.7|1221.5|1223.2|1222|1222.4|1221.2|365
1636561800000|2021-11-10 16:30:00|1222.9|1221.7|1223.4|1222.2|1223.4|1222.2|1222.4|1221.2|540
1636562100000|2021-11-10 16:35:00|1223.5|1222.3|1224.7|1223.5|1225.2|1224|1223.4|1222.2|389
1636562400000|2021-11-10 16:40:00|1224.4|1223.2|1224.7|1223.5|1226|1224.8|1224.4|1223.2|949
1636562700000|2021-11-10 16:45:00|1224.8|1223.6|1224.9|1223.7|1225.4|1224.2|1223.9|1222.7|605
1636563000000|2021-11-10 16:50:00|1225.4|1224.2|1225.7|1224.5|1225.9|1224.7|1223.7|1222.5|602
1636563300000|2021-11-10 16:55:00|1225.5|1224.3|1225.3|1224.1|1225.9|1224.7|1224.4|1223.2|878
1636563600000|2021-11-10 17:00:00|1225.4|1224.2|1223.7|1222.5|1225.4|1224.2|1222.2|1221|606
1636563900000|2021-11-10 17:05:00|1223.9|1222.7|1222.9|1221.7|1224.2|1223|1222.7|1221.5|327
1636564200000|2021-11-10 17:10:00|1223.2|1222|1222.4|1221.2|1223.2|1222|1222.2|1221|478
1636564500000|2021-11-10 17:15:00|1223.4|1222.2|1222.2|1221|1224|1222.8|1221.7|1220.5|464
1636564800000|2021-11-10 17:20:00|1221.9|1220.7|1221.7|1220.5|1222.2|1221|1221.4|1220.2|438
1636565100000|2021-11-10 17:25:00|1221.4|1220.2|1220.4|1219.2|1221.4|1220.2|1220|1218.8|612
1636565400000|2021-11-10 17:30:00|1220.3|1219.1|1222.4|1221.2|1222.9|1221.7|1220.2|1219|712
1636565700000|2021-11-10 17:35:00|1222.3|1221.1|1222.7|1221.5|1223.4|1222.2|1222.3|1221.1|297
1636566000000|2021-11-10 17:40:00|1222.3|1221.1|1221.7|1220.5|1222.7|1221.5|1221.4|1220.2|277
1636566300000|2021-11-10 17:45:00|1221.4|1220.2|1220|1218.8|1221.9|1220.7|1220|1218.8|2056
1636566600000|2021-11-10 17:50:00|1219.9|1218.7|1220.5|1219.3|1220.8|1219.6|1219.5|1218.3|344
1636566900000|2021-11-10 17:55:00|1220.7|1219.5|1221.2|1220|1221.5|1220.3|1220.5|1219.3|285
1636567200000|2021-11-10 18:00:00|1221|1219.8|1218|1216.8|1222|1220.8|1218|1216.8|866
1636567500000|2021-11-10 18:05:00|1217.8|1216.6|1218.9|1217.7|1219.7|1218.5|1217.8|1216.6|651
1636567800000|2021-11-10 18:10:00|1219|1217.8|1219|1217.8|1219|1217.8|1218.1|1216.9|614
1636568100000|2021-11-10 18:15:00|1219.2|1218|1221|1219.8|1221|1219.8|1219.2|1218|728
1636568400000|2021-11-10 18:20:00|1220.8|1219.6|1220.7|1219.5|1222|1220.8|1220.3|1219.1|386
1636568700000|2021-11-10 18:25:00|1220.8|1219.6|1221|1219.8|1221.3|1220.1|1220.5|1219.3|369
1636569000000|2021-11-10 18:30:00|1221.3|1220.1|1221.7|1220.5|1221.8|1220.6|1221|1219.8|353
1636569300000|2021-11-10 18:35:00|1221.8|1220.6|1221.3|1220.1|1222.3|1221.1|1221.3|1220.1|733
1636569600000|2021-11-10 18:40:00|1221|1219.8|1220.7|1219.5|1221.1|1219.9|1220|1218.8|316
1636569900000|2021-11-10 18:45:00|1220.8|1219.6|1220.5|1219.3|1222|1220.8|1220|1218.8|555
1636570200000|2021-11-10 18:50:00|1220.8|1219.6|1220.5|1219.3|1221.3|1220.1|1220.3|1219.1|485
1636570500000|2021-11-10 18:55:00|1220.6|1219.4|1221.7|1220.5|1222.8|1221.6|1220.5|1219.3|675
1636570800000|2021-11-10 19:00:00|1221.8|1220.6|1220.3|1219.1|1222.8|1221.6|1220.3|1219.1|847
1636571100000|2021-11-10 19:05:00|1220.5|1219.3|1219.6|1218.4|1220.7|1219.5|1219|1217.8|806
1636571400000|2021-11-10 19:10:00|1219.7|1218.5|1220.4|1219.2|1220.9|1219.7|1219.7|1218.5|2194
1636571700000|2021-11-10 19:15:00|1220.6|1219.4|1221.6|1220.4|1221.9|1220.7|1220.6|1219.4|942
1636592400000|2021-11-11 01:00:00|1220.7|1219.5|1220.1|1218.9|1221|1219.8|1219.6|1218.4|334
1636592700000|2021-11-11 01:05:00|1219.9|1218.7|1220.5|1219.3|1220.6|1219.4|1219.9|1218.7|46
1636593000000|2021-11-11 01:10:00|1220.6|1219.4|1220.3|1219.1|1220.8|1219.6|1220|1218.8|42
1636593300000|2021-11-11 01:15:00|1220.2|1219|1221.2|1220|1221.3|1220.1|1220.2|1219|39
1636593600000|2021-11-11 01:20:00|1221.1|1219.9|1221.4|1220.2|1221.5|1220.3|1220.7|1219.5|54
1636593900000|2021-11-11 01:25:00|1221.3|1220.1|1222.2|1221|1222.3|1221.1|1221.2|1220|102
1636594200000|2021-11-11 01:30:00|1222.1|1220.9|1222.6|1221.4|1222.6|1221.4|1221.9|1220.7|39
1636594500000|2021-11-11 01:35:00|1222.7|1221.5|1222.8|1221.6|1223.1|1221.9|1222.6|1221.4|110
1636594800000|2021-11-11 01:40:00|1222.6|1221.4|1222.6|1221.4|1222.8|1221.6|1222.3|1221.1|48
1636595100000|2021-11-11 01:45:00|1222.7|1221.5|1223.2|1222|1223.3|1222.1|1222.6|1221.4|49
1636595400000|2021-11-11 01:50:00|1223.3|1222.1|1223.5|1222.3|1223.5|1222.3|1223.1|1221.9|46
1636595700000|2021-11-11 01:55:00|1223.8|1222.6|1224.1|1222.9|1224.1|1222.9|1223.6|1222.4|68
1636596000000|2021-11-11 02:00:00|1224.2|1223|1224.1|1222.9|1224.2|1223|1223.8|1222.6|22
1636596300000|2021-11-11 02:05:00|1224|1222.8|1224.1|1222.9|1224.5|1223.3|1224|1222.8|52
1636596600000|2021-11-11 02:10:00|1224|1222.8|1222.9|1221.7|1224.1|1222.9|1222.8|1221.6|50
1636596900000|2021-11-11 02:15:00|1223.1|1221.9|1223.2|1222|1223.2|1222|1222.8|1221.6|10
1636597200000|2021-11-11 02:20:00|1223.3|1222.1|1223.2|1222|1223.3|1222.1|1223|1221.8|16
1636597500000|2021-11-11 02:25:00|1223.1|1221.9|1222.7|1221.5|1223.1|1221.9|1222.6|1221.4|28
1636597800000|2021-11-11 02:30:00|1222.8|1221.6|1223.6|1222.4|1223.6|1222.4|1222.8|1221.6|25
1636598100000|2021-11-11 02:35:00|1223.5|1222.3|1223.3|1222.1|1223.7|1222.5|1222.7|1221.5|82
1636598400000|2021-11-11 02:40:00|1223.4|1222.2|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|30
1636598700000|2021-11-11 02:45:00|1223.9|1222.7|1225.1|1223.9|1225.5|1224.3|1223.9|1222.7|287
1636599000000|2021-11-11 02:50:00|1225|1223.8|1226.1|1224.9|1226.3|1225.1|1224.8|1223.6|127
1636599300000|2021-11-11 02:55:00|1226|1224.8|1225.1|1223.9|1226|1224.8|1225.1|1223.9|144
1636599600000|2021-11-11 03:00:00|1225.3|1224.1|1224.3|1223.1|1225.3|1224.1|1224.3|1223.1|38
1636599900000|2021-11-11 03:05:00|1224.2|1223|1224.7|1223.5|1224.8|1223.6|1224|1222.8|53
1636600200000|2021-11-11 03:10:00|1224.6|1223.4|1224.1|1222.9|1225.1|1223.9|1224.1|1222.9|51
1636600500000|2021-11-11 03:15:00|1224.2|1223|1224.8|1223.6|1224.8|1223.6|1224.1|1222.9|16
1636600800000|2021-11-11 03:20:00|1224.9|1223.7|1226.1|1224.9|1226.1|1224.9|1224.9|1223.7|78
1636601100000|2021-11-11 03:25:00|1226|1224.8|1225.9|1224.7|1226.1|1224.9|1225.8|1224.6|73
1636601400000|2021-11-11 03:30:00|1225.8|1224.6|1225.4|1224.2|1225.9|1224.7|1224.9|1223.7|55
1636601700000|2021-11-11 03:35:00|1225.3|1224.1|1225.4|1224.2|1225.4|1224.2|1225.1|1223.9|9
1636602000000|2021-11-11 03:40:00|1225.2|1224|1224.9|1223.7|1225.2|1224|1224.9|1223.7|3
1636602300000|2021-11-11 03:45:00|1224.8|1223.6|1224.7|1223.5|1224.9|1223.7|1224.6|1223.4|24
1636602600000|2021-11-11 03:50:00|1224.8|1223.6|1224.8|1223.6|1224.9|1223.7|1224.6|1223.4|2
1636602900000|2021-11-11 03:55:00|1224.7|1223.5|1224.5|1223.3|1224.8|1223.6|1224.5|1223.3|16
1636603200000|2021-11-11 04:00:00|1224.6|1223.4|1224.5|1223.3|1224.6|1223.4|1224.4|1223.2|14
1636603500000|2021-11-11 04:05:00|1224.4|1223.2|1224.5|1223.3|1224.6|1223.4|1224.4|1223.2|19
1636603800000|2021-11-11 04:10:00|1224.6|1223.4|1224.4|1223.2|1224.6|1223.4|1224.4|1223.2|8
1636604100000|2021-11-11 04:15:00|1224.3|1223.1|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|16
1636604400000|2021-11-11 04:20:00|1224.4|1223.2|1224.3|1223.1|1224.5|1223.3|1224.3|1223.1|7
1636604700000|2021-11-11 04:25:00|1224.5|1223.3|1224.3|1223.1|1224.5|1223.3|1224.3|1223.1|7
1636605000000|2021-11-11 04:30:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|8
1636605300000|2021-11-11 04:35:00|||||||||3
1636605600000|2021-11-11 04:40:00|1224.4|1223.2|1224.3|1223.1|1224.4|1223.2|1224.3|1223.1|2
1636605900000|2021-11-11 04:45:00|||||||||3
1636606200000|2021-11-11 04:50:00|||||||||1
1636606500000|2021-11-11 04:55:00|1224.8|1223.6|1224.9|1223.7|1225.1|1223.9|1224.8|1223.6|36
1636606800000|2021-11-11 05:00:00|1224.8|1223.6|1224.8|1223.6|1224.9|1223.7|1224.7|1223.5|6
1636607100000|2021-11-11 05:05:00|1225.4|1224.2|1225.1|1223.9|1225.6|1224.4|1225.1|1223.9|59
1636607400000|2021-11-11 05:10:00|1225|1223.8|1224.6|1223.4|1225|1223.8|1224.6|1223.4|19
1636607700000|2021-11-11 05:15:00|1224.8|1223.6|1224.3|1223.1|1224.8|1223.6|1224.3|1223.1|8
1636608000000|2021-11-11 05:20:00|1224.1|1222.9|1224.3|1223.1|1224.6|1223.4|1224.1|1222.9|34
1636608300000|2021-11-11 05:25:00|1224.6|1223.4|1224.5|1223.3|1224.6|1223.4|1224.5|1223.3|19
1636608600000|2021-11-11 05:30:00|1224.4|1223.2|1225.3|1224.1|1225.4|1224.2|1224.3|1223.1|33
1636608900000|2021-11-11 05:35:00|1225.1|1223.9|1226.3|1225.1|1226.4|1225.2|1225.1|1223.9|37
1636609200000|2021-11-11 05:40:00|1226.4|1225.2|1226|1224.8|1226.4|1225.2|1225.9|1224.7|8
1636609500000|2021-11-11 05:45:00|1226.1|1224.9|1226.6|1225.4|1226.9|1225.7|1226.1|1224.9|164
1636609800000|2021-11-11 05:50:00|1226.5|1225.3|1226|1224.8|1226.5|1225.3|1225.9|1224.7|13
1636610100000|2021-11-11 05:55:00|1226.1|1224.9|1225.9|1224.7|1226.1|1224.9|1225.6|1224.4|32
1636610400000|2021-11-11 06:00:00|1226.1|1224.9|1224.9|1223.7|1226.1|1224.9|1224.8|1223.6|21
1636610700000|2021-11-11 06:05:00|1225|1223.8|1224.9|1223.7|1225.4|1224.2|1224.9|1223.7|21
1636611000000|2021-11-11 06:10:00|1225|1223.8|1225.5|1224.3|1225.5|1224.3|1224.8|1223.6|20
1636611300000|2021-11-11 06:15:00|1225.6|1224.4|1225.6|1224.4|1225.6|1224.4|1225.1|1223.9|19
1636611600000|2021-11-11 06:20:00|1225.8|1224.6|1225.8|1224.6|1225.9|1224.7|1225.6|1224.4|33
1636611900000|2021-11-11 06:25:00|1225.6|1224.4|1226|1224.8|1226|1224.8|1225.6|1224.4|42
1636612200000|2021-11-11 06:30:00|1226.1|1224.9|1225.6|1224.4|1226.4|1225.2|1225.6|1224.4|14
1636612500000|2021-11-11 06:35:00|1225.5|1224.3|1226.1|1224.9|1226.2|1225|1225.1|1223.9|20
1636612800000|2021-11-11 06:40:00|1226.4|1225.2|1225.6|1224.4|1226.6|1225.4|1225.6|1224.4|49
1636613100000|2021-11-11 06:45:00|1225.9|1224.7|1225.4|1224.2|1225.9|1224.7|1225.4|1224.2|17
1636613400000|2021-11-11 06:50:00|1225.2|1224|1225|1223.8|1225.4|1224.2|1224.9|1223.7|14
1636613700000|2021-11-11 06:55:00|1225.1|1223.9|1224.9|1223.7|1225.1|1223.9|1224.8|1223.6|13
1636614000000|2021-11-11 07:00:00|1224.7|1223.5|1223.3|1222.1|1224.7|1223.5|1223.2|1222|84
1636614300000|2021-11-11 07:05:00|1223.4|1222.2|1222.9|1221.7|1223.5|1222.3|1222.8|1221.6|136
1636614600000|2021-11-11 07:10:00|1222.8|1221.6|1221.9|1220.7|1222.8|1221.6|1221.9|1220.7|104
1636614900000|2021-11-11 07:15:00|1221.8|1220.6|1221.4|1220.2|1221.8|1220.6|1221.4|1220.2|50
1636615200000|2021-11-11 07:20:00|1221.8|1220.6|1221.6|1220.4|1221.9|1220.7|1221.5|1220.3|79
1636615500000|2021-11-11 07:25:00|1221.7|1220.5|1221.9|1220.7|1222.2|1221|1221.6|1220.4|61
1636615800000|2021-11-11 07:30:00|1222|1220.8|1221.4|1220.2|1222|1220.8|1221.4|1220.2|36
1636616100000|2021-11-11 07:35:00|1221.5|1220.3|1222.1|1220.9|1222.1|1220.9|1221.5|1220.3|64
1636616400000|2021-11-11 07:40:00|1222|1220.8|1222.6|1221.4|1222.6|1221.4|1221.9|1220.7|12
1636616700000|2021-11-11 07:45:00|1222.5|1221.3|1221.8|1220.6|1222.6|1221.4|1221.8|1220.6|19
1636617000000|2021-11-11 07:50:00|1221.9|1220.7|1221.7|1220.5|1221.9|1220.7|1221.7|1220.5|25
1636617300000|2021-11-11 07:55:00|1221.8|1220.6|1221.1|1219.9|1221.9|1220.7|1220.9|1219.7|78
1636617600000|2021-11-11 08:00:00|1221|1219.8|1219.9|1218.7|1221.1|1219.9|1219.9|1218.7|35
1636617900000|2021-11-11 08:05:00|1219.7|1218.5|1218.9|1217.7|1219.7|1218.5|1218.9|1217.7|248
1636618200000|2021-11-11 08:10:00|1218.8|1217.6|1217.5|1216.3|1218.8|1217.6|1217.1|1215.9|155
1636618500000|2021-11-11 08:15:00|1217.4|1216.2|1218.2|1217|1218.3|1217.1|1217.4|1216.2|76
1636618800000|2021-11-11 08:20:00|1218.1|1216.9|1218.8|1217.6|1218.9|1217.7|1218.1|1216.9|28
1636619100000|2021-11-11 08:25:00|1218.9|1217.7|1218.5|1217.3|1218.9|1217.7|1218.1|1216.9|91
1636619400000|2021-11-11 08:30:00|1218.6|1217.4|1217.2|1216|1218.6|1217.4|1217.2|1216|61
1636619700000|2021-11-11 08:35:00|1216.1|1214.9|1216.7|1215.5|1216.7|1215.5|1215.8|1214.6|589
1636620000000|2021-11-11 08:40:00|1216.6|1215.4|1217.3|1216.1|1217.5|1216.3|1216.6|1215.4|11
1636620300000|2021-11-11 08:45:00|1217.5|1216.3|1217.9|1216.7|1218|1216.8|1217.3|1216.1|31
1636620600000|2021-11-11 08:50:00|1217.7|1216.5|1217.9|1216.7|1218.1|1216.9|1217.6|1216.4|13
1636620900000|2021-11-11 08:55:00|1218|1216.8|1218.1|1216.9|1218.4|1217.2|1218|1216.8|10
1636621200000|2021-11-11 09:00:00|1218.2|1217|1218.1|1216.9|1218.3|1217.1|1217.9|1216.7|13
1636621500000|2021-11-11 09:05:00|1218|1216.8|1218.4|1217.2|1218.6|1217.4|1218|1216.8|10
1636621800000|2021-11-11 09:10:00|1218.5|1217.3|1219.1|1217.9|1219.2|1218|1218.5|1217.3|61
1636622100000|2021-11-11 09:15:00|1219|1217.8|1219.7|1218.5|1219.7|1218.5|1218.4|1217.2|24
1636622400000|2021-11-11 09:20:00|1219.6|1218.4|1219.9|1218.7|1221.9|1220.7|1219.4|1218.2|196
1636622700000|2021-11-11 09:25:00|1219.8|1218.6|1219.6|1218.4|1219.9|1218.7|1219.3|1218.1|15
1636623000000|2021-11-11 09:30:00|1219.7|1218.5|1219.3|1218.1|1219.8|1218.6|1219.3|1218.1|13
1636623300000|2021-11-11 09:35:00|1219.2|1218|1218.6|1217.4|1219.2|1218|1217.9|1216.7|85
1636623600000|2021-11-11 09:40:00|1218.3|1217.1|1218.2|1217|1218.5|1217.3|1218.2|1217|8
1636623900000|2021-11-11 09:45:00|1218|1216.8|1218|1216.8|1218.2|1217|1217.9|1216.7|13
1636624200000|2021-11-11 09:50:00|1218.1|1216.9|1218.8|1217.6|1219|1217.8|1218.1|1216.9|17
1636624500000|2021-11-11 09:55:00|1218.9|1217.7|1218.5|1217.3|1218.9|1217.7|1218.4|1217.2|26
1636624800000|2021-11-11 10:00:00|1218.7|1217.5|1218.4|1217.2|1218.8|1217.6|1218.2|1217|19
1636625100000|2021-11-11 10:05:00|1218.3|1217.1|1218.3|1217.1|1218.6|1217.4|1218.1|1216.9|39
1636625400000|2021-11-11 10:10:00|1218.4|1217.2|1216.9|1215.7|1218.4|1217.2|1216.9|1215.7|72
1636625700000|2021-11-11 10:15:00|1217|1215.8|1217.3|1216.1|1217.9|1216.7|1217|1215.8|26
1636626000000|2021-11-11 10:20:00|1217.4|1216.2|1218.2|1217|1218.4|1217.2|1217.2|1216|180
1636626300000|2021-11-11 10:25:00|1218.3|1217.1|1218.5|1217.3|1218.9|1217.7|1218.1|1216.9|271
1636626600000|2021-11-11 10:30:00|1218.3|1217.1|1219.1|1217.9|1219.1|1217.9|1217.8|1216.6|49
1636626900000|2021-11-11 10:35:00|1219|1217.8|1219.2|1218|1219.2|1218|1218.7|1217.5|39
1636627200000|2021-11-11 10:40:00|1219.5|1218.3|1219.2|1218|1219.5|1218.3|1219.2|1218|16
1636627500000|2021-11-11 10:45:00|1219|1217.8|1219.7|1218.5|1219.7|1218.5|1219|1217.8|33
1636627800000|2021-11-11 10:50:00|1219.8|1218.6|1219.7|1218.5|1220|1218.8|1219.7|1218.5|26
1636628100000|2021-11-11 10:55:00|1219.5|1218.3|1220.2|1219|1220.2|1219|1219.5|1218.3|269
1636628400000|2021-11-11 11:00:00|1220.3|1219.1|1219.7|1218.5|1220.4|1219.2|1219.7|1218.5|29
1636628700000|2021-11-11 11:05:00|1219.6|1218.4|1218.9|1217.7|1219.6|1218.4|1218.6|1217.4|56
1636629000000|2021-11-11 11:10:00|1218.8|1217.6|1218.3|1217.1|1218.8|1217.6|1218.3|1217.1|33
1636629300000|2021-11-11 11:15:00|1218.2|1217|1218.7|1217.5|1218.9|1217.7|1218.2|1217|17
1636629600000|2021-11-11 11:20:00|1218.8|1217.6|1219.5|1218.3|1219.7|1218.5|1218.7|1217.5|27
1636629900000|2021-11-11 11:25:00|1219.8|1218.6|1221.2|1220|1221.4|1220.2|1219.8|1218.6|105
1636630200000|2021-11-11 11:30:00|1221.1|1219.9|1222|1220.8|1222.2|1221|1220.9|1219.7|51
1636630500000|2021-11-11 11:35:00|1222.2|1221|1222.9|1221.7|1223.2|1222|1222.2|1221|128
1636630800000|2021-11-11 11:40:00|1223.2|1222|1222.7|1221.5|1223.2|1222|1222.7|1221.5|59
1636631100000|2021-11-11 11:45:00|1222.4|1221.2|1222.2|1221|1222.7|1221.5|1222.2|1221|28
1636631400000|2021-11-11 11:50:00|1221.9|1220.7|1222.2|1221|1222.5|1221.3|1221.9|1220.7|34
1636631700000|2021-11-11 11:55:00|1222.1|1220.9|1222.8|1221.6|1222.9|1221.7|1221.9|1220.7|39
1636632000000|2021-11-11 12:00:00|1222.7|1221.5|1222.7|1221.5|1223.2|1222|1222.6|1221.4|72
1636632300000|2021-11-11 12:05:00|1223|1221.8|1222.2|1221|1223.4|1222.2|1221.9|1220.7|88
1636632600000|2021-11-11 12:10:00|1221.9|1220.7|1222.2|1221|1222.4|1221.2|1221.5|1220.3|118
1636632900000|2021-11-11 12:15:00|1222.1|1220.9|1222.4|1221.2|1222.7|1221.5|1221.7|1220.5|44
1636633200000|2021-11-11 12:20:00|1222.7|1221.5|1222.7|1221.5|1223.4|1222.2|1222.5|1221.3|85
1636633500000|2021-11-11 12:25:00|1222.8|1221.6|1223.3|1222.1|1223.4|1222.2|1222.4|1221.2|53
1636633800000|2021-11-11 12:30:00|1223.4|1222.2|1223.4|1222.2|1224.3|1223.1|1223.3|1222.1|65
1636634100000|2021-11-11 12:35:00|1223.6|1222.4|1223.2|1222|1223.7|1222.5|1222.2|1221|66
1636634400000|2021-11-11 12:40:00|1223.1|1221.9|1222.9|1221.7|1223.3|1222.1|1222.7|1221.5|25
1636634700000|2021-11-11 12:45:00|1222.8|1221.6|1222.6|1221.4|1222.9|1221.7|1222.2|1221|36
1636635000000|2021-11-11 12:50:00|1222.7|1221.5|1222.5|1221.3|1222.7|1221.5|1221.7|1220.5|45
1636635300000|2021-11-11 12:55:00|1222.6|1221.4|1221.7|1220.5|1222.7|1221.5|1221.7|1220.5|43
1636635600000|2021-11-11 13:00:00|1221.8|1220.6|1221.2|1220|1223.7|1222.5|1220.9|1219.7|179
1636635900000|2021-11-11 13:05:00|1221.1|1219.9|1220.8|1219.6|1221.2|1220|1219.9|1218.7|208
1636636200000|2021-11-11 13:10:00|1220.7|1219.5|1221.4|1220.2|1221.4|1220.2|1220.1|1218.9|135
1636636500000|2021-11-11 13:15:00|1221.3|1220.1|1221.2|1220|1221.4|1220.2|1220.7|1219.5|85
1636636800000|2021-11-11 13:20:00|1221.3|1220.1|1221.4|1220.2|1221.9|1220.7|1220.9|1219.7|141
1636637100000|2021-11-11 13:25:00|1221.5|1220.3|1222.4|1221.2|1223.1|1221.9|1221.5|1220.3|191
1636637400000|2021-11-11 13:30:00|1222.3|1221.1|1221.4|1220.2|1222.4|1221.2|1220.9|1219.7|106
1636637700000|2021-11-11 13:35:00|1221.2|1220|1222.1|1220.9|1222.9|1221.7|1221.2|1220|574
1636638000000|2021-11-11 13:40:00|1222.2|1221|1221.9|1220.7|1222.4|1221.2|1220.9|1219.7|164
1636641000000|2021-11-11 14:30:00|1222.3|1221.1|1225.9|1224.7|1225.9|1224.7|1222.3|1221.1|2321
1636641300000|2021-11-11 14:35:00|1226.1|1224.9|1225.3|1224.1|1229.9|1228.7|1224.7|1223.5|2069
1636641600000|2021-11-11 14:40:00|1225.2|1224|1227.9|1226.7|1228.6|1227.4|1225.1|1223.9|1396
1636641900000|2021-11-11 14:45:00|1228.1|1226.9|1227.4|1226.2|1228.1|1226.9|1225.8|1224.6|1004
1636642200000|2021-11-11 14:50:00|1227.8|1226.6|1228.9|1227.7|1229.1|1227.9|1226.9|1225.7|617
1636642500000|2021-11-11 14:55:00|1228.8|1227.6|1227.9|1226.7|1230.1|1228.9|1227.8|1226.6|832
1636642800000|2021-11-11 15:00:00|1228.1|1226.9|1227.1|1225.9|1228.4|1227.2|1225.9|1224.7|697
1636643100000|2021-11-11 15:05:00|1227.3|1226.1|1225.6|1224.4|1227.6|1226.4|1225.3|1224.1|807
1636643400000|2021-11-11 15:10:00|1225.3|1224.1|1227.9|1226.7|1228.1|1226.9|1224.6|1223.4|552
1636643700000|2021-11-11 15:15:00|1227.8|1226.6|1228.3|1227.1|1228.6|1227.4|1226.3|1225.1|510
1636644000000|2021-11-11 15:20:00|1228.4|1227.2|1228.3|1227.1|1228.8|1227.6|1227.8|1226.6|428
1636644300000|2021-11-11 15:25:00|1228.4|1227.2|1229.7|1228.5|1230.3|1229.1|1228.4|1227.2|967
1636644600000|2021-11-11 15:30:00|1229.6|1228.4|1230.1|1228.9|1230.3|1229.1|1228.3|1227.1|988
1636644900000|2021-11-11 15:35:00|1229.8|1228.6|1230.4|1229.2|1230.6|1229.4|1228.6|1227.4|714
1636645200000|2021-11-11 15:40:00|1230.5|1229.3|1229.5|1228.3|1231.8|1230.6|1229.1|1227.9|800
1636645500000|2021-11-11 15:45:00|1229.4|1228.2|1229.8|1228.6|1230.8|1229.6|1229.2|1228|603
1636645800000|2021-11-11 15:50:00|1229.9|1228.7|1229.7|1228.5|1230.1|1228.9|1228.3|1227.1|502
1636646100000|2021-11-11 15:55:00|1229.8|1228.6|1228.6|1227.4|1230.1|1228.9|1228.6|1227.4|485
1636646400000|2021-11-11 16:00:00|1228.3|1227.1|1227.4|1226.2|1228.6|1227.4|1227.4|1226.2|566
1636646700000|2021-11-11 16:05:00|1227.5|1226.3|1227.1|1225.9|1227.8|1226.6|1226.6|1225.4|553
1636647000000|2021-11-11 16:10:00|1227|1225.8|1226.1|1224.9|1227.1|1225.9|1225.6|1224.4|539
1636647300000|2021-11-11 16:15:00|1226.3|1225.1|1224.8|1223.6|1227.3|1226.1|1224.6|1223.4|619
1636647600000|2021-11-11 16:20:00|1224.9|1223.7|1223.8|1222.6|1225.7|1224.5|1222.4|1221.2|838
1636647900000|2021-11-11 16:25:00|1223.9|1222.7|1223.8|1222.6|1224.6|1223.4|1222.9|1221.7|285
1636648200000|2021-11-11 16:30:00|1224.1|1222.9|1225.4|1224.2|1225.6|1224.4|1223.6|1222.4|432
1636648500000|2021-11-11 16:35:00|1225.3|1224.1|1226.1|1224.9|1226.3|1225.1|1225.3|1224.1|309
1636648800000|2021-11-11 16:40:00|1225.9|1224.7|1224.9|1223.7|1226.3|1225.1|1224.8|1223.6|246
1636649100000|2021-11-11 16:45:00|1224.8|1223.6|1224.1|1222.9|1225.3|1224.1|1223.8|1222.6|350
1636649400000|2021-11-11 16:50:00|1224.4|1223.2|1223.4|1222.2|1224.4|1223.2|1223.3|1222.1|328
1636649700000|2021-11-11 16:55:00|1223.3|1222.1|1222.8|1221.6|1223.6|1222.4|1222.8|1221.6|384
1636650000000|2021-11-11 17:00:00|1222.6|1221.4|1222.3|1221.1|1223.1|1221.9|1222.3|1221.1|632
1636650300000|2021-11-11 17:05:00|1222.1|1220.9|1222.1|1220.9|1222.8|1221.6|1221.6|1220.4|623
1636650600000|2021-11-11 17:10:00|1222.2|1221|1223.8|1222.6|1223.8|1222.6|1222|1220.8|350
1636650900000|2021-11-11 17:15:00|1223.7|1222.5|1225.1|1223.9|1225.1|1223.9|1223.6|1222.4|378
1636651200000|2021-11-11 17:20:00|1225.2|1224|1225.4|1224.2|1225.5|1224.3|1224.4|1223.2|382
1636651500000|2021-11-11 17:25:00|1225.3|1224.1|1223.8|1222.6|1225.6|1224.4|1223.7|1222.5|1491
1636651800000|2021-11-11 17:30:00|1223.9|1222.7|1224.9|1223.7|1225.1|1223.9|1223.6|1222.4|262
1636652100000|2021-11-11 17:35:00|1225.1|1223.9|1224.9|1223.7|1225.6|1224.4|1224.9|1223.7|401
1636652400000|2021-11-11 17:40:00|1225.1|1223.9|1224.9|1223.7|1225.4|1224.2|1224.6|1223.4|308
1636652700000|2021-11-11 17:45:00|1224.8|1223.6|1224.9|1223.7|1225.2|1224|1224.4|1223.2|282
1636653000000|2021-11-11 17:50:00|1224.8|1223.6|1223.7|1222.5|1224.8|1223.6|1223.4|1222.2|402
1636653300000|2021-11-11 17:55:00|1223.6|1222.4|1224.4|1223.2|1224.9|1223.7|1223.4|1222.2|355
1636653600000|2021-11-11 18:00:00|1224.6|1223.4|1225.4|1224.2|1225.9|1224.7|1224.6|1223.4|395
1636653900000|2021-11-11 18:05:00|1225.6|1224.4|1225|1223.8|1225.9|1224.7|1225|1223.8|392
1636654200000|2021-11-11 18:10:00|1224.9|1223.7|1223.9|1222.7|1225|1223.8|1223.9|1222.7|382
1636654500000|2021-11-11 18:15:00|1223.8|1222.6|1224.2|1223|1224.6|1223.4|1223.2|1222|417
1636654800000|2021-11-11 18:20:00|1224.3|1223.1|1223.9|1222.7|1224.4|1223.2|1223.5|1222.3|221
1636655100000|2021-11-11 18:25:00|1223.4|1222.2|1223.6|1222.4|1223.7|1222.5|1223.1|1221.9|289
1636655400000|2021-11-11 18:30:00|1223.5|1222.3|1224.1|1222.9|1224.2|1223|1223.4|1222.2|271
1636655700000|2021-11-11 18:35:00|1224.2|1223|1225.4|1224.2|1226.6|1225.4|1223.9|1222.7|533
1636656000000|2021-11-11 18:40:00|1225.3|1224.1|1225.9|1224.7|1226.5|1225.3|1225.3|1224.1|757
1636656300000|2021-11-11 18:45:00|1226.1|1224.9|1226.9|1225.7|1227.4|1226.2|1226.1|1224.9|553
1636656600000|2021-11-11 18:50:00|1226.8|1225.6|1225.9|1224.7|1227.1|1225.9|1225.5|1224.3|349
1636656900000|2021-11-11 18:55:00|1226|1224.8|1226.7|1225.5|1226.7|1225.5|1225.3|1224.1|668
1636657200000|2021-11-11 19:00:00|1226.8|1225.6|1226.2|1225|1227.1|1225.9|1225.7|1224.5|800
1636657500000|2021-11-11 19:05:00|1226.1|1224.9|1228|1226.8|1228.6|1227.4|1226.1|1224.9|909
1636657800000|2021-11-11 19:10:00|1227.9|1226.7|1224.6|1223.4|1229.3|1228.1|1224.5|1223.3|1985
1636658100000|2021-11-11 19:15:00|1224.8|1223.6|1225.6|1224.4|1226|1224.8|1224.6|1223.4|793
1636678800000|2021-11-12 01:00:00|1225.8|1224.6|1226.7|1225.5|1227.8|1226.6|1225.8|1224.6|291
1636679100000|2021-11-12 01:05:00|1226.6|1225.4|1227.9|1226.7|1228.4|1227.2|1226.6|1225.4|142
1636679400000|2021-11-12 01:10:00|1227.8|1226.6|1228.9|1227.7|1228.9|1227.7|1227.7|1226.5|118
1636679700000|2021-11-12 01:15:00|1229.2|1228|1229.2|1228|1229.4|1228.2|1228.7|1227.5|152
1636680000000|2021-11-12 01:20:00|1229.1|1227.9|1229.7|1228.5|1229.7|1228.5|1229.1|1227.9|86
1636680300000|2021-11-12 01:25:00|1229.6|1228.4|1229.1|1227.9|1229.7|1228.5|1229|1227.8|48
1636680600000|2021-11-12 01:30:00|1229|1227.8|1228.6|1227.4|1229.3|1228.1|1228.2|1227|33
1636680900000|2021-11-12 01:35:00|1228.7|1227.5|1229|1227.8|1229|1227.8|1228.4|1227.2|18
1636681200000|2021-11-12 01:40:00|1229.1|1227.9|1230.4|1229.2|1230.4|1229.2|1229.1|1227.9|24
1636681500000|2021-11-12 01:45:00|1230.2|1229|1230.6|1229.4|1230.7|1229.5|1230.1|1228.9|76
1636681800000|2021-11-12 01:50:00|1230.7|1229.5|1230.6|1229.4|1230.7|1229.5|1230.4|1229.2|21
1636682100000|2021-11-12 01:55:00|1230.7|1229.5|1231.2|1230|1231.2|1230|1230.6|1229.4|57
1636682400000|2021-11-12 02:00:00|1231.1|1229.9|1230.2|1229|1231.2|1230|1230.2|1229|63
1636682700000|2021-11-12 02:05:00|1230.5|1229.3|1230.7|1229.5|1230.7|1229.5|1230.3|1229.1|11
1636683000000|2021-11-12 02:10:00|1230.6|1229.4|1230.1|1228.9|1230.6|1229.4|1230|1228.8|66
1636683300000|2021-11-12 02:15:00|1230|1228.8|1230.5|1229.3|1230.5|1229.3|1230|1228.8|24
1636683600000|2021-11-12 02:20:00|1230.4|1229.2|1230.2|1229|1230.5|1229.3|1230.2|1229|18
1636683900000|2021-11-12 02:25:00|1230.3|1229.1|1230.3|1229.1|1230.4|1229.2|1230.2|1229|25
1636684200000|2021-11-12 02:30:00|1230.2|1229|1230.2|1229|1230.7|1229.5|1230.2|1229|28
1636684500000|2021-11-12 02:35:00|1230|1228.8|1230.1|1228.9|1230.2|1229|1230|1228.8|18
1636684800000|2021-11-12 02:40:00|1230.2|1229|1230|1228.8|1230.2|1229|1230|1228.8|22
1636685100000|2021-11-12 02:45:00|1230.1|1228.9|1230.3|1229.1|1230.5|1229.3|1230.1|1228.9|23
1636685400000|2021-11-12 02:50:00|1230.4|1229.2|1230.5|1229.3|1230.5|1229.3|1230.3|1229.1|4
1636685700000|2021-11-12 02:55:00|1230.2|1229|1230.6|1229.4|1230.6|1229.4|1230|1228.8|16
1636686000000|2021-11-12 03:00:00|1230.5|1229.3|1230.9|1229.7|1231.2|1230|1230.5|1229.3|119
1636686300000|2021-11-12 03:05:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1230.7|1229.5|110
1636686600000|2021-11-12 03:10:00|1230.9|1229.7|1230.9|1229.7|1231.2|1230|1230.7|1229.5|41
1636686900000|2021-11-12 03:15:00|1231|1229.8|1230.2|1229|1231|1229.8|1230.1|1228.9|14
1636687200000|2021-11-12 03:20:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1230|1228.8|17
1636687500000|2021-11-12 03:25:00|1230.1|1228.9|1230.4|1229.2|1230.7|1229.5|1230|1228.8|17
1636687800000|2021-11-12 03:30:00|1230.5|1229.3|1230.2|1229|1230.5|1229.3|1230.2|1229|3
1636688100000|2021-11-12 03:35:00|||||||||2
1636688400000|2021-11-12 03:40:00|||||||||1
1636688700000|2021-11-12 03:45:00|||||||||6
1636689000000|2021-11-12 03:50:00|||||||||3
1636689300000|2021-11-12 03:55:00|||||||||3
1636689600000|2021-11-12 04:00:00|1230.3|1229.1|1230.3|1229.1|1230.3|1229.1|1230.2|1229|4
1636689900000|2021-11-12 04:05:00|1230.2|1229|1230.4|1229.2|1230.5|1229.3|1230.2|1229|9
1636690200000|2021-11-12 04:10:00|1230.3|1229.1|1230.4|1229.2|1230.5|1229.3|1230.3|1229.1|4
1636690500000|2021-11-12 04:15:00|1230.3|1229.1|1230.6|1229.4|1230.7|1229.5|1230.3|1229.1|11
1636690800000|2021-11-12 04:20:00|1230.7|1229.5|1230.5|1229.3|1230.7|1229.5|1230.5|1229.3|9
1636691100000|2021-11-12 04:25:00|1230.4|1229.2|1230.4|1229.2|1230.5|1229.3|1230.3|1229.1|9
1636691400000|2021-11-12 04:30:00|1230.5|1229.3|1230.6|1229.4|1230.7|1229.5|1230.4|1229.2|18
1636691700000|2021-11-12 04:35:00|1230.5|1229.3|1230.7|1229.5|1230.9|1229.7|1230.5|1229.3|24
1636692000000|2021-11-12 04:40:00|1230.6|1229.4|1230.6|1229.4|1230.7|1229.5|1230.5|1229.3|10
1636692300000|2021-11-12 04:45:00|1230.5|1229.3|1230.6|1229.4|1230.7|1229.5|1230.5|1229.3|5
1636692600000|2021-11-12 04:50:00|||||||||1
1636692900000|2021-11-12 04:55:00|||||||||1
1636693200000|2021-11-12 05:00:00|1230.7|1229.5|1230.6|1229.4|1230.8|1229.6|1230.6|1229.4|0
1636693500000|2021-11-12 05:05:00|1230.5|1229.3|1231.1|1229.9|1231.2|1230|1230.5|1229.3|12
1636693800000|2021-11-12 05:10:00|1231.2|1230|1231|1229.8|1231.2|1230|1231|1229.8|4
1636694100000|2021-11-12 05:15:00|1231.1|1229.9|1231.1|1229.9|1231.1|1229.9|1231.1|1229.9|0
1636694400000|2021-11-12 05:20:00|1231.2|1230|1231.2|1230|1231.2|1230|1231.1|1229.9|7
1636694700000|2021-11-12 05:25:00|1231.3|1230.1|1231.4|1230.2|1231.4|1230.2|1231.2|1230|6
1636695000000|2021-11-12 05:30:00|1231.5|1230.3|1231.2|1230|1231.5|1230.3|1231|1229.8|15
1636695300000|2021-11-12 05:35:00|1231.4|1230.2|1231.5|1230.3|1231.8|1230.6|1231|1229.8|24
1636695600000|2021-11-12 05:40:00|1231.6|1230.4|1231.3|1230.1|1231.9|1230.7|1231.3|1230.1|96
1636695900000|2021-11-12 05:45:00|1231.2|1230|1231.5|1230.3|1231.5|1230.3|1231|1229.8|46
1636696200000|2021-11-12 05:50:00|1231.4|1230.2|1232|1230.8|1232.3|1231.1|1231.4|1230.2|77
1636696500000|2021-11-12 05:55:00|1232.1|1230.9|1232.6|1231.4|1232.8|1231.6|1232|1230.8|108
1636696800000|2021-11-12 06:00:00|1232.5|1231.3|1232.4|1231.2|1232.6|1231.4|1232|1230.8|72
1636697100000|2021-11-12 06:05:00|1232.5|1231.3|1231.9|1230.7|1232.5|1231.3|1231.8|1230.6|32
1636697400000|2021-11-12 06:10:00|1232|1230.8|1232|1230.8|1232.4|1231.2|1231.8|1230.6|33
1636697700000|2021-11-12 06:15:00|1231.9|1230.7|1231.2|1230|1232.1|1230.9|1231|1229.8|26
1636698000000|2021-11-12 06:20:00|1231.3|1230.1|1231.5|1230.3|1231.6|1230.4|1231.2|1230|11
1636698300000|2021-11-12 06:25:00|1231.6|1230.4|1231.8|1230.6|1232|1230.8|1231.5|1230.3|30
1636698600000|2021-11-12 06:30:00|1231.7|1230.5|1230.8|1229.6|1231.8|1230.6|1230.7|1229.5|26
1636698900000|2021-11-12 06:35:00|1230.7|1229.5|1230.5|1229.3|1230.8|1229.6|1230.5|1229.3|26
1636699200000|2021-11-12 06:40:00|1230.4|1229.2|1230.7|1229.5|1230.8|1229.6|1230.2|1229|31
1636699500000|2021-11-12 06:45:00|1230.5|1229.3|1230.5|1229.3|1230.7|1229.5|1230.4|1229.2|24
1636699800000|2021-11-12 06:50:00|1230.3|1229.1|1230.2|1229|1230.5|1229.3|1230.1|1228.9|38
1636700100000|2021-11-12 06:55:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1229.8|1228.6|102
1636700400000|2021-11-12 07:00:00|1230.7|1229.5|1230.7|1229.5|1230.7|1229.5|1230.5|1229.3|19
1636700700000|2021-11-12 07:05:00|1230.6|1229.4|1231.1|1229.9|1231.2|1230|1230.5|1229.3|40
1636701000000|2021-11-12 07:10:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1231|1229.8|37
1636701300000|2021-11-12 07:15:00|1231.1|1229.9|1230.7|1229.5|1231.1|1229.9|1230.6|1229.4|28
1636701600000|2021-11-12 07:20:00|1231.1|1229.9|1231.1|1229.9|1231.3|1230.1|1231|1229.8|52
1636701900000|2021-11-12 07:25:00|1231|1229.8|1230.8|1229.6|1231.2|1230|1230.7|1229.5|3
1636702200000|2021-11-12 07:30:00|1230.7|1229.5|1231|1229.8|1231.3|1230.1|1230.7|1229.5|13
1636702500000|2021-11-12 07:35:00|1230.9|1229.7|1230.6|1229.4|1230.9|1229.7|1230.5|1229.3|4
1636702800000|2021-11-12 07:40:00|1230.7|1229.5|1230.7|1229.5|1230.8|1229.6|1230.6|1229.4|3
1636703100000|2021-11-12 07:45:00|1230.5|1229.3|1230.6|1229.4|1230.7|1229.5|1230.5|1229.3|7
1636703400000|2021-11-12 07:50:00|1230.3|1229.1|1230|1228.8|1230.3|1229.1|1230|1228.8|7
1636703700000|2021-11-12 07:55:00|1230.2|1229|1230|1228.8|1230.5|1229.3|1230|1228.8|11
1636704000000|2021-11-12 08:00:00|1230.2|1229|1229.5|1228.3|1230.2|1229|1229.5|1228.3|48
1636704300000|2021-11-12 08:05:00|1229.2|1228|1229|1227.8|1229.2|1228|1229|1227.8|69
1636704600000|2021-11-12 08:10:00|1229.1|1227.9|1229|1227.8|1229.2|1228|1229|1227.8|18
1636704900000|2021-11-12 08:15:00|1229.2|1228|1229.7|1228.5|1229.7|1228.5|1229|1227.8|35
1636705200000|2021-11-12 08:20:00|1229.6|1228.4|1229.7|1228.5|1229.7|1228.5|1229.4|1228.2|19
1636705500000|2021-11-12 08:25:00|1229.5|1228.3|1229.3|1228.1|1229.5|1228.3|1229.3|1228.1|40
1636705800000|2021-11-12 08:30:00|1229.2|1228|1229.4|1228.2|1229.5|1228.3|1229|1227.8|28
1636706100000|2021-11-12 08:35:00|1229.5|1228.3|1229.3|1228.1|1229.5|1228.3|1229.3|1228.1|23
1636706400000|2021-11-12 08:40:00|1229.2|1228|1229.3|1228.1|1229.3|1228.1|1229|1227.8|60
1636706700000|2021-11-12 08:45:00|1229.1|1227.9|1229.5|1228.3|1229.5|1228.3|1229|1227.8|23
1636707000000|2021-11-12 08:50:00|1229.6|1228.4|1230.9|1229.7|1231|1229.8|1229.6|1228.4|103
1636707300000|2021-11-12 08:55:00|1231|1229.8|1231.3|1230.1|1231.9|1230.7|1231|1229.8|64
1636707600000|2021-11-12 09:00:00|1231|1229.8|1230|1228.8|1231|1229.8|1230|1228.8|28
1636707900000|2021-11-12 09:05:00|1230.3|1229.1|1230|1228.8|1230.8|1229.6|1230|1228.8|27
1636708200000|2021-11-12 09:10:00|1229.9|1228.7|1229.4|1228.2|1229.9|1228.7|1229|1227.8|44
1636708500000|2021-11-12 09:15:00|1229.3|1228.1|1229.9|1228.7|1229.9|1228.7|1229.2|1228|28
1636708800000|2021-11-12 09:20:00|1229.8|1228.6|1230.3|1229.1|1230.3|1229.1|1229.7|1228.5|27
1636709100000|2021-11-12 09:25:00|1230.2|1229|1231.4|1230.2|1231.4|1230.2|1230.2|1229|80
1636709400000|2021-11-12 09:30:00|1231.3|1230.1|1231|1229.8|1231.3|1230.1|1230.8|1229.6|38
1636709700000|2021-11-12 09:35:00|1231.2|1230|1230.9|1229.7|1231.2|1230|1230.8|1229.6|14
1636710000000|2021-11-12 09:40:00|1231|1229.8|1230.5|1229.3|1231|1229.8|1230.2|1229|21
1636710300000|2021-11-12 09:45:00|1230.4|1229.2|1230.8|1229.6|1231|1229.8|1230.3|1229.1|33
1636710600000|2021-11-12 09:50:00|1230.7|1229.5|1230.9|1229.7|1231|1229.8|1230.5|1229.3|9
1636710900000|2021-11-12 09:55:00|1230.8|1229.6|1231|1229.8|1231|1229.8|1230.6|1229.4|9
1636711200000|2021-11-12 10:00:00|1230.8|1229.6|1230.5|1229.3|1231.3|1230.1|1230.5|1229.3|19
1636711500000|2021-11-12 10:05:00|1230.9|1229.7|1230.2|1229|1230.9|1229.7|1230.1|1228.9|29
1636711800000|2021-11-12 10:10:00|1230.3|1229.1|1230.2|1229|1230.4|1229.2|1230.1|1228.9|24
1636712100000|2021-11-12 10:15:00|1230.3|1229.1|1228.6|1227.4|1230.3|1229.1|1228.6|1227.4|66
1636712400000|2021-11-12 10:20:00|1228.5|1227.3|1228.9|1227.7|1229.2|1228|1228.5|1227.3|57
1636712700000|2021-11-12 10:25:00|1229|1227.8|1228.8|1227.6|1229.3|1228.1|1228.8|1227.6|25
1636713000000|2021-11-12 10:30:00|1228.6|1227.4|1228.5|1227.3|1229.1|1227.9|1228|1226.8|93
1636713300000|2021-11-12 10:35:00|1228.4|1227.2|1228.5|1227.3|1229.1|1227.9|1228.4|1227.2|17
1636713600000|2021-11-12 10:40:00|1228.3|1227.1|1227.9|1226.7|1228.6|1227.4|1227.9|1226.7|41
1636713900000|2021-11-12 10:45:00|1227.8|1226.6|1227.8|1226.6|1228.2|1227|1227.7|1226.5|43
1636714200000|2021-11-12 10:50:00|1227.7|1226.5|1227|1225.8|1227.8|1226.6|1226.5|1225.3|145
1636714500000|2021-11-12 10:55:00|1227.1|1225.9|1226.5|1225.3|1227.1|1225.9|1226.3|1225.1|48
1636714800000|2021-11-12 11:00:00|1226.8|1225.6|1227.5|1226.3|1227.6|1226.4|1226.7|1225.5|83
1636715100000|2021-11-12 11:05:00|1227.4|1226.2|1227.3|1226.1|1227.5|1226.3|1226.8|1225.6|19
1636715400000|2021-11-12 11:10:00|1227.2|1226|1227.6|1226.4|1227.6|1226.4|1226.8|1225.6|35
1636715700000|2021-11-12 11:15:00|1227.5|1226.3|1226.5|1225.3|1227.5|1226.3|1226.3|1225.1|84
1636716000000|2021-11-12 11:20:00|1226.4|1225.2|1226.5|1225.3|1226.6|1225.4|1226.3|1225.1|25
1636716300000|2021-11-12 11:25:00|1226.6|1225.4|1226.5|1225.3|1226.8|1225.6|1225.8|1224.6|47
1636716600000|2021-11-12 11:30:00|1226.3|1225.1|1226|1224.8|1226.8|1225.6|1226|1224.8|46
1636716900000|2021-11-12 11:35:00|1226.1|1224.9|1226.3|1225.1|1226.3|1225.1|1226.1|1224.9|20
1636717200000|2021-11-12 11:40:00|1226.1|1224.9|1226.2|1225|1226.2|1225|1226|1224.8|32
1636717500000|2021-11-12 11:45:00|1226.1|1224.9|1226.3|1225.1|1226.3|1225.1|1226|1224.8|20
1636717800000|2021-11-12 11:50:00|1226.5|1225.3|1226.7|1225.5|1227|1225.8|1226.5|1225.3|43
1636718100000|2021-11-12 11:55:00|1226.6|1225.4|1226|1224.8|1226.6|1225.4|1226|1224.8|17
1636718400000|2021-11-12 12:00:00|1226.2|1225|1225.3|1224.1|1226.2|1225|1225.2|1224|47
1636718700000|2021-11-12 12:05:00|1225.1|1223.9|1225.3|1224.1|1225.5|1224.3|1224.8|1223.6|57
1636719000000|2021-11-12 12:10:00|1225.5|1224.3|1225.3|1224.1|1225.5|1224.3|1225.2|1224|33
1636719300000|2021-11-12 12:15:00|1225.2|1224|1225.2|1224|1225.3|1224.1|1225|1223.8|48
1636719600000|2021-11-12 12:20:00|1225.1|1223.9|1225.1|1223.9|1225.2|1224|1225|1223.8|52
1636719900000|2021-11-12 12:25:00|1225|1223.8|1225|1223.8|1225.2|1224|1224.6|1223.4|89
1636720200000|2021-11-12 12:30:00|1224.8|1223.6|1224.8|1223.6|1225|1223.8|1224.3|1223.1|82
1636720500000|2021-11-12 12:35:00|1224.7|1223.5|1224.8|1223.6|1224.8|1223.6|1224.3|1223.1|39
1636720800000|2021-11-12 12:40:00|1224.7|1223.5|1224.8|1223.6|1225|1223.8|1224.7|1223.5|48
1636721100000|2021-11-12 12:45:00|1225|1223.8|1224.5|1223.3|1225|1223.8|1224.5|1223.3|29
1636721400000|2021-11-12 12:50:00|1224.6|1223.4|1225|1223.8|1225|1223.8|1224.3|1223.1|39
1636721700000|2021-11-12 12:55:00|1224.9|1223.7|1224.6|1223.4|1225.1|1223.9|1224.5|1223.3|39
1636722000000|2021-11-12 13:00:00|1224.5|1223.3|1224.9|1223.7|1225.1|1223.9|1224.3|1223.1|138
1636722300000|2021-11-12 13:05:00|1225|1223.8|1226.4|1225.2|1226.5|1225.3|1224.6|1223.4|149
1636722600000|2021-11-12 13:10:00|1226.3|1225.1|1228|1226.8|1228.3|1227.1|1226.1|1224.9|176
1636722900000|2021-11-12 13:15:00|1227.9|1226.7|1228.3|1227.1|1228.5|1227.3|1227.1|1225.9|118
1636723200000|2021-11-12 13:20:00|1228.5|1227.3|1228.2|1227|1229.3|1228.1|1228.1|1226.9|289
1636723500000|2021-11-12 13:25:00|1228.3|1227.1|1229.3|1228.1|1229.8|1228.6|1228|1226.8|255
1636723800000|2021-11-12 13:30:00|1229.5|1228.3|1227.8|1226.6|1229.5|1228.3|1227.8|1226.6|198
1636724100000|2021-11-12 13:35:00|1227.7|1226.5|1227.8|1226.6|1228.5|1227.3|1227.5|1226.3|156
1636724400000|2021-11-12 13:40:00|1227.7|1226.5|1227.6|1226.4|1227.8|1226.6|1227|1225.8|126
1636727400000|2021-11-12 14:30:00|1228.5|1227.3|1226.8|1225.6|1231|1229.8|1225.9|1224.7|1819
1636727700000|2021-11-12 14:35:00|1226.9|1225.7|1228.4|1227.2|1228.5|1227.3|1226.8|1225.6|738
1636728000000|2021-11-12 14:40:00|1228.5|1227.3|1229.7|1228.5|1230.1|1228.9|1228.5|1227.3|1130
1636728300000|2021-11-12 14:45:00|1229.5|1228.3|1230.8|1229.6|1232.2|1231|1228.9|1227.7|1150
1636728600000|2021-11-12 14:50:00|1230.9|1229.7|1231.9|1230.7|1231.9|1230.7|1230.6|1229.4|621
1636728900000|2021-11-12 14:55:00|1231.8|1230.6|1231.7|1230.5|1232.2|1231|1231|1229.8|314
1636729200000|2021-11-12 15:00:00|1231.8|1230.6|1232|1230.8|1232.6|1231.4|1231.1|1229.9|969
1636729500000|2021-11-12 15:05:00|1232.1|1230.9|1231.3|1230.1|1232.1|1230.9|1229.4|1228.2|915
1636729800000|2021-11-12 15:10:00|1231.2|1230|1231.5|1230.3|1232.4|1231.2|1231|1229.8|599
1636730100000|2021-11-12 15:15:00|1231.4|1230.2|1231.3|1230.1|1231.7|1230.5|1230.5|1229.3|419
1636730400000|2021-11-12 15:20:00|1231.2|1230|1232.2|1231|1232.6|1231.4|1231.2|1230|352
1636730700000|2021-11-12 15:25:00|1232.4|1231.2|1233|1231.8|1233.1|1231.9|1232.2|1231|1717
1636731000000|2021-11-12 15:30:00|1232.9|1231.7|1232.9|1231.7|1233.5|1232.3|1232.5|1231.3|684
1636731300000|2021-11-12 15:35:00|1232.7|1231.5|1230.5|1229.3|1233|1231.8|1230|1228.8|740
1636731600000|2021-11-12 15:40:00|1230.7|1229.5|1231.2|1230|1231.5|1230.3|1230.5|1229.3|468
1636731900000|2021-11-12 15:45:00|1231|1229.8|1231.3|1230.1|1231.7|1230.5|1230.8|1229.6|227
1636732200000|2021-11-12 15:50:00|1231.5|1230.3|1232.8|1231.6|1233|1231.8|1231.2|1230|337
1636732500000|2021-11-12 15:55:00|1232.7|1231.5|1232.5|1231.3|1233.3|1232.1|1232|1230.8|347
1636732800000|2021-11-12 16:00:00|1232.7|1231.5|1236.7|1235.5|1237.6|1236.4|1232.7|1231.5|1500
1636733100000|2021-11-12 16:05:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1235.3|1234.1|551
1636733400000|2021-11-12 16:10:00|1236.3|1235.1|1236.7|1235.5|1237.2|1236|1236|1234.8|484
1636733700000|2021-11-12 16:15:00|1236.8|1235.6|1236|1234.8|1237|1235.8|1235.8|1234.6|474
1636734000000|2021-11-12 16:20:00|1236.1|1234.9|1236.2|1235|1236.3|1235.1|1235.7|1234.5|239
1636734300000|2021-11-12 16:25:00|1236|1234.8|1237|1235.8|1237.3|1236.1|1236|1234.8|479
1636734600000|2021-11-12 16:30:00|1237.2|1236|1239.6|1238.4|1240|1238.8|1237.2|1236|1309
1636734900000|2021-11-12 16:35:00|1239.7|1238.5|1242.6|1241.4|1243|1241.8|1239.5|1238.3|1345
1636735200000|2021-11-12 16:40:00|1242.7|1241.5|1245.2|1244|1245.5|1244.3|1242.5|1241.3|1441
1636735500000|2021-11-12 16:45:00|1245.3|1244.1|1243.5|1242.3|1246|1244.8|1243.3|1242.1|1657
1636735800000|2021-11-12 16:50:00|1243.3|1242.1|1242|1240.8|1243.5|1242.3|1242|1240.8|824
1636736100000|2021-11-12 16:55:00|1241.9|1240.7|1244.8|1243.6|1244.8|1243.6|1241.8|1240.6|961
1636736400000|2021-11-12 17:00:00|1244.7|1243.5|1248.6|1247.4|1248.8|1247.6|1244.3|1243.1|1967
1636736700000|2021-11-12 17:05:00|1248.5|1247.3|1249.5|1248.3|1250.8|1249.6|1247.6|1246.4|1743
1636737000000|2021-11-12 17:10:00|1249.6|1248.4|1247.1|1245.9|1249.8|1248.6|1246.4|1245.2|1306
1636737300000|2021-11-12 17:15:00|1247.3|1246.1|1247|1245.8|1247.3|1246.1|1245.3|1244.1|960
1636737600000|2021-11-12 17:20:00|1247.3|1246.1|1246|1244.8|1247.8|1246.6|1245.5|1244.3|613
1636737900000|2021-11-12 17:25:00|1246.2|1245|1247|1245.8|1247.1|1245.9|1245.2|1244|818
1636738200000|2021-11-12 17:30:00|1247.1|1245.9|1246.5|1245.3|1247.1|1245.9|1245.6|1244.4|503
1636738500000|2021-11-12 17:35:00|1246.6|1245.4|1246.3|1245.1|1247.1|1245.9|1245.8|1244.6|527
1636738800000|2021-11-12 17:40:00|1246.1|1244.9|1246.3|1245.1|1246.6|1245.4|1245.8|1244.6|460
1636739100000|2021-11-12 17:45:00|1246.8|1245.6|1246.5|1245.3|1247|1245.8|1246.3|1245.1|615
1636739400000|2021-11-12 17:50:00|1246.6|1245.4|1248.8|1247.6|1248.8|1247.6|1246.4|1245.2|826
1636739700000|2021-11-12 17:55:00|1249|1247.8|1248.1|1246.9|1251.3|1250.1|1248.1|1246.9|1631
1636740000000|2021-11-12 18:00:00|1248.3|1247.1|1249.3|1248.1|1249.5|1248.3|1248.1|1246.9|854
1636740300000|2021-11-12 18:05:00|1249.8|1248.6|1251.6|1250.4|1251.9|1250.7|1249.8|1248.6|845
1636740600000|2021-11-12 18:10:00|1251.5|1250.3|1252.1|1250.9|1252.9|1251.7|1251.3|1250.1|954
1636740900000|2021-11-12 18:15:00|1252.3|1251.1|1253.3|1252.1|1253.5|1252.3|1252.1|1250.9|1772
1636741200000|2021-11-12 18:20:00|1253.2|1252|1251.8|1250.6|1253.3|1252.1|1251.5|1250.3|1150
1636741500000|2021-11-12 18:25:00|1251.9|1250.7|1251|1249.8|1252.3|1251.1|1251|1249.8|1237
1636741800000|2021-11-12 18:30:00|1251.1|1249.9|1250.6|1249.4|1251.3|1250.1|1249.5|1248.3|967
1636742100000|2021-11-12 18:35:00|1250.5|1249.3|1252.1|1250.9|1252.3|1251.1|1250.1|1248.9|539
1636742400000|2021-11-12 18:40:00|1251.9|1250.7|1250.8|1249.6|1251.9|1250.7|1250.8|1249.6|643
1636742700000|2021-11-12 18:45:00|1250.5|1249.3|1248.1|1246.9|1250.9|1249.7|1247.9|1246.7|1442
1636743000000|2021-11-12 18:50:00|1248.2|1247|1248.9|1247.7|1249.4|1248.2|1248.2|1247|716
1636743300000|2021-11-12 18:55:00|1248.8|1247.6|1248.1|1246.9|1248.8|1247.6|1247.3|1246.1|649
1636743600000|2021-11-12 19:00:00|1248|1246.8|1248.6|1247.4|1249.4|1248.2|1247.9|1246.7|663
1636743900000|2021-11-12 19:05:00|1248.7|1247.5|1249.2|1248|1250.4|1249.2|1248.6|1247.4|878
1636744200000|2021-11-12 19:10:00|1249.4|1248.2|1248.8|1247.6|1250.7|1249.5|1247.4|1246.2|3135
1636744500000|2021-11-12 19:15:00|1248.6|1247.4|1247.3|1246.1|1248.7|1247.5|1246.8|1245.6|1048
1636938000000|2021-11-15 01:00:00|1246.3|1245.1|1248.5|1247.3|1248.5|1247.3|1245|1243.8|647
1636938300000|2021-11-15 01:05:00|1248.7|1247.5|1249.8|1248.6|1251.1|1249.9|1248.7|1247.5|480
1636938600000|2021-11-15 01:10:00|1249.7|1248.5|1248.1|1246.9|1250|1248.8|1247.8|1246.6|205
1636938900000|2021-11-15 01:15:00|1247.9|1246.7|1247.6|1246.4|1248.2|1247|1247.5|1246.3|71
1636939200000|2021-11-15 01:20:00|1247.5|1246.3|1246.7|1245.5|1247.9|1246.7|1246.1|1244.9|200
1636939500000|2021-11-15 01:25:00|1246.6|1245.4|1247|1245.8|1247.2|1246|1246.3|1245.1|160
1636939800000|2021-11-15 01:30:00|1246.8|1245.6|1247.8|1246.6|1248|1246.8|1246.8|1245.6|51
1636940100000|2021-11-15 01:35:00|1247.5|1246.3|1246.9|1245.7|1247.6|1246.4|1246.8|1245.6|78
1636940400000|2021-11-15 01:40:00|1247.1|1245.9|1245.8|1244.6|1247.1|1245.9|1245.7|1244.5|66
1636940700000|2021-11-15 01:45:00|1245.4|1244.2|1245.5|1244.3|1246|1244.8|1245.3|1244.1|67
1636941000000|2021-11-15 01:50:00|1245.4|1244.2|1245.3|1244.1|1245.8|1244.6|1245|1243.8|59
1636941300000|2021-11-15 01:55:00|1245.2|1244|1245|1243.8|1245.4|1244.2|1244.8|1243.6|82
1636941600000|2021-11-15 02:00:00|1245.1|1243.9|1244.8|1243.6|1245.2|1244|1244.8|1243.6|47
1636941900000|2021-11-15 02:05:00|1244.7|1243.5|1245.1|1243.9|1245.2|1244|1244.5|1243.3|84
1636942200000|2021-11-15 02:10:00|1245|1243.8|1244.6|1243.4|1245.5|1244.3|1244.5|1243.3|70
1636942500000|2021-11-15 02:15:00|1244.7|1243.5|1244.5|1243.3|1244.9|1243.7|1244.5|1243.3|41
1636942800000|2021-11-15 02:20:00|1244.8|1243.6|1245|1243.8|1245.2|1244|1244.8|1243.6|28
1636943100000|2021-11-15 02:25:00|1245.4|1244.2|1245|1243.8|1245.5|1244.3|1245|1243.8|40
1636943400000|2021-11-15 02:30:00|1245.2|1244|1245.4|1244.2|1245.9|1244.7|1245.2|1244|44
1636943700000|2021-11-15 02:35:00|1245.3|1244.1|1244.3|1243.1|1245.3|1244.1|1244.3|1243.1|73
1636944000000|2021-11-15 02:40:00|1244.2|1243|1244.1|1242.9|1244.6|1243.4|1244|1242.8|82
1636944300000|2021-11-15 02:45:00|1244.2|1243|1244.3|1243.1|1244.6|1243.4|1244|1242.8|38
1636944600000|2021-11-15 02:50:00|1244.4|1243.2|1244|1242.8|1244.5|1243.3|1244|1242.8|35
1636944900000|2021-11-15 02:55:00|1244.1|1242.9|1244|1242.8|1244.8|1243.6|1243.9|1242.7|51
1636945200000|2021-11-15 03:00:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.2|1243|21
1636945500000|2021-11-15 03:05:00|1244.6|1243.4|1244.5|1243.3|1244.9|1243.7|1244.5|1243.3|20
1636945800000|2021-11-15 03:10:00|1244.3|1243.1|1244.3|1243.1|1244.5|1243.3|1244.3|1243.1|51
1636946100000|2021-11-15 03:15:00|1244|1242.8|1244.3|1243.1|1244.3|1243.1|1244|1242.8|25
1636946400000|2021-11-15 03:20:00|1244.4|1243.2|1244.3|1243.1|1244.5|1243.3|1244.3|1243.1|14
1636946700000|2021-11-15 03:25:00|1244.4|1243.2|1244.5|1243.3|1244.8|1243.6|1244.4|1243.2|8
1636947000000|2021-11-15 03:30:00|1244.6|1243.4|1244.8|1243.6|1244.8|1243.6|1244.6|1243.4|11
1636947300000|2021-11-15 03:35:00|1244.7|1243.5|1244.7|1243.5|1244.8|1243.6|1244.5|1243.3|8
1636947600000|2021-11-15 03:40:00|1244.6|1243.4|1245.5|1244.3|1245.6|1244.4|1244.5|1243.3|33
1636947900000|2021-11-15 03:45:00|1245.3|1244.1|1245.3|1244.1|1245.5|1244.3|1245|1243.8|31
1636948200000|2021-11-15 03:50:00|1245.2|1244|1245|1243.8|1245.3|1244.1|1245|1243.8|8
1636948500000|2021-11-15 03:55:00|1244.9|1243.7|1244.8|1243.6|1244.9|1243.7|1244.8|1243.6|10
1636948800000|2021-11-15 04:00:00|1244.9|1243.7|1244.8|1243.6|1245|1243.8|1244.8|1243.6|8
1636949100000|2021-11-15 04:05:00|1244.6|1243.4|1244.5|1243.3|1244.7|1243.5|1244.5|1243.3|18
1636949400000|2021-11-15 04:10:00|1244.6|1243.4|1244.5|1243.3|1244.6|1243.4|1244.5|1243.3|5
1636949700000|2021-11-15 04:15:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.3|1243.1|26
1636950000000|2021-11-15 04:20:00|1244.4|1243.2|1244.3|1243.1|1244.5|1243.3|1244.3|1243.1|13
1636950300000|2021-11-15 04:25:00|1244.2|1243|1244.2|1243|1244.3|1243.1|1244.2|1243|16
1636950600000|2021-11-15 04:30:00|1244.3|1243.1|1244|1242.8|1244.3|1243.1|1244|1242.8|16
1636950900000|2021-11-15 04:35:00|1244.1|1242.9|1244|1242.8|1244.1|1242.9|1244|1242.8|7
1636951200000|2021-11-15 04:40:00|1244.1|1242.9|1244|1242.8|1244.2|1243|1244|1242.8|6
1636951500000|2021-11-15 04:45:00|||||||||6
1636951800000|2021-11-15 04:50:00|1244.2|1243|1244|1242.8|1244.4|1243.2|1244|1242.8|11
1636952100000|2021-11-15 04:55:00|1244.1|1242.9|1244|1242.8|1244.3|1243.1|1244|1242.8|5
1636952400000|2021-11-15 05:00:00|1244.1|1242.9|1243.9|1242.7|1244.1|1242.9|1243.8|1242.6|20
1636952700000|2021-11-15 05:05:00|1244|1242.8|1243.9|1242.7|1244|1242.8|1243.8|1242.6|3
1636953000000|2021-11-15 05:10:00|1244|1242.8|1243.9|1242.7|1244|1242.8|1243.8|1242.6|4
1636953300000|2021-11-15 05:15:00|1244|1242.8|1244|1242.8|1244|1242.8|1243.8|1242.6|11
1636953600000|2021-11-15 05:20:00|1243.9|1242.7|1243.9|1242.7|1244|1242.8|1243.8|1242.6|16
1636953900000|2021-11-15 05:25:00|1243.8|1242.6|1243.5|1242.3|1243.8|1242.6|1243.5|1242.3|49
1636954200000|2021-11-15 05:30:00|1243.6|1242.4|1244.1|1242.9|1244.5|1243.3|1243.6|1242.4|29
1636954500000|2021-11-15 05:35:00|1244.2|1243|1245.8|1242.8|1245.8|1243.4|1243.5|1242.3|25
1636954800000|2021-11-15 05:40:00|1245.2|1243.2|1243|1241.8|1245.3|1243.6|1243|1241.8|25
1636955100000|2021-11-15 05:45:00|1242.8|1241.6|1242.8|1241.6|1242.8|1241.6|1242.8|1241.6|33
1636955400000|2021-11-15 05:50:00|1242.6|1241.4|1242.7|1241.5|1242.8|1241.6|1242.6|1241.4|10
1636955700000|2021-11-15 05:55:00|1242.6|1241.4|1244.3|1243.1|1244.3|1243.1|1242.6|1241.4|23
1636956000000|2021-11-15 06:00:00|1244.2|1243|1244.3|1243.1|1244.3|1243.1|1243.8|1242.6|28
1636956300000|2021-11-15 06:05:00|1244.2|1243|1244.3|1243.1|1244.7|1243.5|1243.9|1242.7|26
1636956600000|2021-11-15 06:10:00|1244.5|1243.3|1244.5|1243.3|1245.3|1244.1|1244|1242.8|92
1636956900000|2021-11-15 06:15:00|1244.6|1243.4|1244.9|1243.7|1245.4|1244.2|1244.5|1243.3|61
1636957200000|2021-11-15 06:20:00|1245|1243.8|1245.1|1243.9|1245.8|1244.6|1244.8|1243.6|40
1636957500000|2021-11-15 06:25:00|1245.2|1244|1245.2|1244|1246|1244.8|1244.8|1243.6|43
1636957800000|2021-11-15 06:30:00|1245.3|1244.1|1245.3|1244.1|1245.6|1244.4|1245.1|1243.9|11
1636958100000|2021-11-15 06:35:00|1245.5|1244.3|1245.1|1243.9|1245.8|1244.6|1245.1|1243.9|21
1636958400000|2021-11-15 06:40:00|1245.2|1244|1245.8|1244.6|1245.8|1244.6|1244.8|1243.6|28
1636958700000|2021-11-15 06:45:00|1245.6|1244.4|1244.8|1243.6|1245.6|1244.4|1244.6|1243.4|27
1636959000000|2021-11-15 06:50:00|1244.9|1243.7|1244.4|1243.2|1244.9|1243.7|1244.3|1243.1|16
1636959300000|2021-11-15 06:55:00|1244.5|1243.3|1244.1|1242.9|1245|1243.8|1243.8|1242.6|90
1636959600000|2021-11-15 07:00:00|1243.9|1242.7|1244.1|1242.9|1244.4|1243.2|1243.9|1242.7|102
1636959900000|2021-11-15 07:05:00|1244|1242.8|1244.1|1242.9|1244.1|1242.9|1243.8|1242.6|34
1636960200000|2021-11-15 07:10:00|1244.3|1243.1|1244.2|1243|1244.6|1243.4|1244.1|1242.9|39
1636960500000|2021-11-15 07:15:00|1244.3|1243.1|1244.3|1243.1|1244.6|1243.4|1244.1|1242.9|10
1636960800000|2021-11-15 07:20:00|1244.6|1243.4|1245.1|1243.9|1245.1|1243.9|1244.6|1243.4|45
1636961100000|2021-11-15 07:25:00|1244.7|1243.5|1244.8|1243.6|1245|1243.8|1244.6|1243.4|33
1636961400000|2021-11-15 07:30:00|1244.7|1243.5|1244.5|1243.3|1244.7|1243.5|1243.8|1242.6|19
1636961700000|2021-11-15 07:35:00|1244.6|1243.4|1245.6|1244.4|1246|1244.8|1244.6|1243.4|44
1636962000000|2021-11-15 07:40:00|1245.3|1244.1|1244.6|1243.4|1245.4|1244.2|1244.3|1243.1|22
1636962300000|2021-11-15 07:45:00|1244.8|1243.6|1244.3|1243.1|1245.1|1243.9|1244.3|1243.1|15
1636962600000|2021-11-15 07:50:00|1244.6|1243.4|1245.6|1244.4|1245.6|1244.4|1244.3|1243.1|23
1636962900000|2021-11-15 07:55:00|1245.5|1244.3|1245|1243.8|1245.5|1244.3|1244.9|1243.7|19
1636963200000|2021-11-15 08:00:00|1245.2|1244|1247.6|1246.4|1247.6|1246.4|1244.8|1243.6|84
1636963500000|2021-11-15 08:05:00|1247.3|1246.1|1246.6|1245.4|1247.3|1246.1|1246.2|1245|26
1636963800000|2021-11-15 08:10:00|1246.5|1245.3|1246.2|1245|1246.5|1245.3|1245.6|1244.4|23
1636964100000|2021-11-15 08:15:00|1246.1|1244.9|1246.9|1245.7|1247.2|1246|1246.1|1244.9|42
1636964400000|2021-11-15 08:20:00|1247.1|1245.9|1247.8|1246.6|1248.1|1246.9|1246.9|1245.7|51
1636964700000|2021-11-15 08:25:00|1247.5|1246.3|1247.1|1245.9|1247.8|1246.6|1246.9|1245.7|35
1636965000000|2021-11-15 08:30:00|1247.3|1246.1|1246.8|1245.6|1247.4|1246.2|1246.6|1245.4|30
1636965300000|2021-11-15 08:35:00|1246.7|1245.5|1246.6|1245.4|1247.1|1245.9|1246.5|1245.3|19
1636965600000|2021-11-15 08:40:00|1246.7|1245.5|1247.1|1245.9|1247.1|1245.9|1245.6|1244.4|72
1636965900000|2021-11-15 08:45:00|1247|1245.8|1246.5|1245.3|1247.3|1246.1|1246.3|1245.1|50
1636966200000|2021-11-15 08:50:00|1246.4|1245.2|1247.6|1246.4|1247.6|1246.4|1246.3|1245.1|23
1636966500000|2021-11-15 08:55:00|1247.5|1246.3|1247.8|1246.6|1248.1|1246.9|1247.5|1246.3|28
1636966800000|2021-11-15 09:00:00|1247.7|1246.5|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|42
1636967100000|2021-11-15 09:05:00|1247.4|1246.2|1247.8|1246.6|1248.4|1247.2|1247.4|1246.2|90
1636967400000|2021-11-15 09:10:00|1247.7|1246.5|1247.8|1246.6|1247.8|1246.6|1247.1|1245.9|32
1636967700000|2021-11-15 09:15:00|1247.9|1246.7|1248|1246.8|1248.2|1247|1247.8|1246.6|20
1636968000000|2021-11-15 09:20:00|1248.1|1246.9|1248.1|1246.9|1248.2|1247|1247.6|1246.4|68
1636968300000|2021-11-15 09:25:00|1248|1246.8|1248.3|1247.1|1248.5|1247.3|1247.9|1246.7|25
1636968600000|2021-11-15 09:30:00|1248.4|1247.2|1248.6|1247.4|1248.6|1247.4|1248.1|1246.9|18
1636968900000|2021-11-15 09:35:00|1248.5|1247.3|1248.3|1247.1|1248.5|1247.3|1248.1|1246.9|18
1636969200000|2021-11-15 09:40:00|1248.4|1247.2|1249.1|1247.9|1249.1|1247.9|1248.3|1247.1|20
1636969500000|2021-11-15 09:45:00|1249.3|1248.1|1247.3|1246.1|1249.6|1248.4|1247.2|1246|81
1636969800000|2021-11-15 09:50:00|1247.6|1246.4|1245.8|1244.6|1247.6|1246.4|1245.8|1244.6|48
1636970100000|2021-11-15 09:55:00|1246|1244.8|1246.3|1245.1|1246.4|1245.2|1244.8|1243.6|123
1636970400000|2021-11-15 10:00:00|1246.2|1245|1244.1|1242.9|1246.2|1245|1244|1242.8|106
1636970700000|2021-11-15 10:05:00|1243.8|1242.6|1244.5|1243.3|1245.1|1243.9|1243.8|1242.6|45
1636971000000|2021-11-15 10:10:00|1244.6|1243.4|1244.8|1243.6|1244.9|1243.7|1244.4|1243.2|30
1636971300000|2021-11-15 10:15:00|1244.7|1243.5|1244.1|1242.9|1244.8|1243.6|1243.8|1242.6|24
1636971600000|2021-11-15 10:20:00|1244|1242.8|1245.1|1243.9|1245.6|1244.4|1243.8|1242.6|63
1636971900000|2021-11-15 10:25:00|1245.2|1244|1245.3|1244.1|1245.3|1244.1|1244.6|1243.4|35
1636972200000|2021-11-15 10:30:00|1245.2|1244|1246.2|1245|1246.6|1245.4|1244.7|1243.5|61
1636972500000|2021-11-15 10:35:00|1246.1|1244.9|1246.6|1245.4|1246.6|1245.4|1246|1244.8|10
1636972800000|2021-11-15 10:40:00|1246.5|1245.3|1245.8|1244.6|1246.6|1245.4|1245.7|1244.5|21
1636973100000|2021-11-15 10:45:00|1246.1|1244.9|1245.8|1244.6|1246.3|1245.1|1245.8|1244.6|51
1636973400000|2021-11-15 10:50:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.8|1244.6|1
1636973700000|2021-11-15 10:55:00|1246.2|1245|1246.3|1245.1|1247|1245.8|1246.2|1245|37
1636974000000|2021-11-15 11:00:00|1246.2|1245|1246.1|1244.9|1246.6|1245.4|1246.1|1244.9|15
1636974300000|2021-11-15 11:05:00|1246|1244.8|1244.3|1243.1|1246.2|1245|1244.3|1243.1|74
1636974600000|2021-11-15 11:10:00|1244.4|1243.2|1245.3|1244.1|1245.3|1244.1|1244.3|1243.1|34
1636974900000|2021-11-15 11:15:00|1245.1|1243.9|1245.8|1244.6|1246.3|1245.1|1244.8|1243.6|24
1636975200000|2021-11-15 11:20:00|1245.9|1244.7|1246.1|1244.9|1246.2|1245|1245.6|1244.4|14
1636975500000|2021-11-15 11:25:00|1246|1244.8|1245.6|1244.4|1246.3|1245.1|1245.3|1244.1|29
1636975800000|2021-11-15 11:30:00|1245.5|1244.3|1245.7|1244.5|1245.8|1244.6|1244.9|1243.7|43
1636976100000|2021-11-15 11:35:00|1245.6|1244.4|1245.4|1244.2|1246.1|1244.9|1245.4|1244.2|40
1636976400000|2021-11-15 11:40:00|1245.3|1244.1|1246.1|1244.9|1246.2|1245|1245.3|1244.1|22
1636976700000|2021-11-15 11:45:00|1246.2|1245|1247.3|1246.1|1247.6|1246.4|1245.9|1244.7|53
1636977000000|2021-11-15 11:50:00|1247.5|1246.3|1248.3|1247.1|1248.5|1247.3|1247.3|1246.1|64
1636977300000|2021-11-15 11:55:00|1248.4|1247.2|1249.1|1247.9|1249.3|1248.1|1247.8|1246.6|112
1636977600000|2021-11-15 12:00:00|1249.2|1248|1247.3|1246.1|1249.3|1248.1|1247.2|1246|83
1636977900000|2021-11-15 12:05:00|1247.2|1246|1247.5|1246.3|1247.5|1246.3|1246.9|1245.7|27
1636978200000|2021-11-15 12:10:00|1247.7|1246.5|1247.5|1246.3|1248|1246.8|1247.2|1246|34
1636978500000|2021-11-15 12:15:00|1247.3|1246.1|1246.8|1245.6|1247.3|1246.1|1246.8|1245.6|36
1636978800000|2021-11-15 12:20:00|1246.7|1245.5|1245.8|1244.6|1246.7|1245.5|1245.6|1244.4|55
1636979100000|2021-11-15 12:25:00|1245.7|1244.5|1245.8|1244.6|1245.9|1244.7|1245.1|1243.9|54
1636979400000|2021-11-15 12:30:00|1245.6|1244.4|1246.3|1245.1|1246.5|1245.3|1245.5|1244.3|112
1636979700000|2021-11-15 12:35:00|1246.2|1245|1245.8|1244.6|1246.4|1245.2|1245.3|1244.1|58
1636980000000|2021-11-15 12:40:00|1246.1|1244.9|1246.6|1245.4|1246.8|1245.6|1246.1|1244.9|193
1636980300000|2021-11-15 12:45:00|1246.5|1245.3|1249.4|1248.2|1249.4|1248.2|1246.5|1245.3|129
1636980600000|2021-11-15 12:50:00|1249.3|1248.1|1250.4|1249.2|1250.4|1249.2|1249.1|1247.9|199
1636980900000|2021-11-15 12:55:00|1250.2|1249|1249.9|1248.7|1250.9|1249.7|1249.6|1248.4|138
1636981200000|2021-11-15 13:00:00|1250|1248.8|1247.9|1246.7|1250.1|1248.9|1247.7|1246.5|205
1636981500000|2021-11-15 13:05:00|1248.1|1246.9|1246.9|1245.7|1248.3|1247.1|1246.5|1245.3|173
1636981800000|2021-11-15 13:10:00|1247|1245.8|1247.4|1246.2|1247.6|1246.4|1246.5|1245.3|65
1636982100000|2021-11-15 13:15:00|1247.3|1246.1|1247.9|1246.7|1247.9|1246.7|1246.6|1245.4|41
1636982400000|2021-11-15 13:20:00|1248|1246.8|1248.9|1247.7|1249|1247.8|1247.1|1245.9|122
1636982700000|2021-11-15 13:25:00|1248.6|1247.4|1247.2|1246|1249.6|1248.4|1246.9|1245.7|218
1636983000000|2021-11-15 13:30:00|1247.1|1245.9|1248.4|1247.2|1248.6|1247.4|1247.1|1245.9|107
1636983300000|2021-11-15 13:35:00|1248.5|1247.3|1248.5|1247.3|1248.9|1247.7|1248.1|1246.9|142
1636983600000|2021-11-15 13:40:00|1248.4|1247.2|1248.6|1247.4|1249.1|1247.9|1247.9|1246.7|144
1636986600000|2021-11-15 14:30:00|1249|1247.8|1249.4|1248.2|1253.7|1252.5|1248.8|1247.6|2522
1636986900000|2021-11-15 14:35:00|1249.3|1248.1|1251.7|1250.5|1252.3|1251.1|1248|1246.8|1182
1636987200000|2021-11-15 14:40:00|1251.6|1250.4|1254.3|1253.1|1255.3|1254.1|1251.6|1250.4|1671
1636987500000|2021-11-15 14:45:00|1254.2|1253|1257.5|1256.3|1257.7|1256.5|1253.7|1252.5|1561
1636987800000|2021-11-15 14:50:00|1257.3|1256.1|1257.3|1256.1|1258.5|1257.3|1256|1254.8|1347
1636988100000|2021-11-15 14:55:00|1257.2|1256|1252.9|1251.7|1257.5|1256.3|1252.7|1251.5|1626
1636988400000|2021-11-15 15:00:00|1253|1251.8|1246.1|1244.9|1253.8|1252.6|1245.5|1244.3|1561
1636988700000|2021-11-15 15:05:00|1246|1244.8|1246.5|1245.3|1248.7|1247.5|1245.4|1244.2|1369
1636989000000|2021-11-15 15:10:00|1246.7|1245.5|1244.1|1242.9|1247.7|1246.5|1244|1242.8|1147
1636989300000|2021-11-15 15:15:00|1244.3|1243.1|1246.4|1245.2|1246.7|1245.5|1243.9|1242.7|904
1636989600000|2021-11-15 15:20:00|1246.3|1245.1|1246.4|1245.2|1247.7|1246.5|1245.8|1244.6|443
1636989900000|2021-11-15 15:25:00|1246.7|1245.5|1251|1249.8|1251.3|1250.1|1246.6|1245.4|1657
1636990200000|2021-11-15 15:30:00|1250.8|1249.6|1251.5|1250.3|1251.8|1250.6|1250|1248.8|723
1636990500000|2021-11-15 15:35:00|1251.6|1250.4|1252|1250.8|1252.7|1251.5|1251.2|1250|1422
1636990800000|2021-11-15 15:40:00|1252.2|1251|1255.3|1254.1|1255.3|1254.1|1251.5|1250.3|559
1636991100000|2021-11-15 15:45:00|1255.2|1254|1253.3|1252.1|1256.2|1255|1252.3|1251.1|1483
1636991400000|2021-11-15 15:50:00|1253.5|1252.3|1253.3|1252.1|1254.3|1253.1|1252.5|1251.3|287
1636991700000|2021-11-15 15:55:00|1253|1251.8|1252.5|1251.3|1253.5|1252.3|1252|1250.8|410
1636992000000|2021-11-15 16:00:00|1252.6|1251.4|1252.8|1251.6|1253.1|1251.9|1252.3|1251.1|317
1636992300000|2021-11-15 16:05:00|1253|1251.8|1255.8|1254.6|1255.8|1254.6|1252.8|1251.6|434
1636992600000|2021-11-15 16:10:00|1255.5|1254.3|1256|1254.8|1256.3|1255.1|1254.3|1253.1|365
1636992900000|2021-11-15 16:15:00|1256.1|1254.9|1257|1255.8|1257.3|1256.1|1256|1254.8|360
1636993200000|2021-11-15 16:20:00|1257.1|1255.9|1257.3|1256.1|1257.8|1256.6|1256.8|1255.6|437
1636993500000|2021-11-15 16:25:00|1257.5|1256.3|1256.1|1254.9|1257.6|1256.4|1255.8|1254.6|283
1636993800000|2021-11-15 16:30:00|1256.3|1255.1|1255.8|1254.6|1256.3|1255.1|1255.1|1253.9|320
1636994100000|2021-11-15 16:35:00|1255.6|1254.4|1257.6|1256.4|1257.8|1256.6|1255.6|1254.4|275
1636994400000|2021-11-15 16:40:00|1257.7|1256.5|1259|1257.8|1260.3|1259.1|1257.5|1256.3|792
1636994700000|2021-11-15 16:45:00|1258.8|1257.6|1258.3|1257.1|1259.3|1258.1|1257.6|1256.4|498
1636995000000|2021-11-15 16:50:00|1258|1256.8|1258.8|1257.6|1258.8|1257.6|1257.6|1256.4|330
1636995300000|2021-11-15 16:55:00|1258.9|1257.7|1258.5|1257.3|1259.1|1257.9|1257.6|1256.4|389
1636995600000|2021-11-15 17:00:00|1258.6|1257.4|1258.8|1257.6|1259.3|1258.1|1257.3|1256.1|416
1636995900000|2021-11-15 17:05:00|1259|1257.8|1258.8|1257.6|1259.3|1258.1|1257.3|1256.1|513
1636996200000|2021-11-15 17:10:00|1258.9|1257.7|1257.2|1256|1259|1257.8|1256|1254.8|999
1636996500000|2021-11-15 17:15:00|1257.1|1255.9|1257.6|1256.4|1258.3|1257.1|1257|1255.8|476
1636996800000|2021-11-15 17:20:00|1257.7|1256.5|1257.9|1256.7|1258.6|1257.4|1257.3|1256.1|537
1636997100000|2021-11-15 17:25:00|1258|1256.8|1256.6|1255.4|1258|1256.8|1256.3|1255.1|356
1636997400000|2021-11-15 17:30:00|1256.5|1255.3|1256.8|1255.6|1258.1|1256.9|1255.6|1254.4|419
1636997700000|2021-11-15 17:35:00|1257|1255.8|1257|1255.8|1257.3|1256.1|1256.3|1255.1|285
1636998000000|2021-11-15 17:40:00|1257.1|1255.9|1258|1256.8|1258.1|1256.9|1256.5|1255.3|256
1636998300000|2021-11-15 17:45:00|1258.1|1256.9|1258.1|1256.9|1258.6|1257.4|1257|1255.8|301
1636998600000|2021-11-15 17:50:00|1258|1256.8|1258.8|1257.6|1259|1257.8|1257.6|1256.4|811
1636998900000|2021-11-15 17:55:00|1259|1257.8|1260.2|1259|1260.5|1259.3|1258.8|1257.6|590
1636999200000|2021-11-15 18:00:00|1260.3|1259.1|1260.3|1259.1|1260.5|1259.3|1259|1257.8|609
1636999500000|2021-11-15 18:05:00|1260.4|1259.2|1261.5|1260.3|1261.7|1260.5|1260.4|1259.2|544
1636999800000|2021-11-15 18:10:00|1261.4|1260.2|1263.4|1262.2|1263.4|1262.2|1261.3|1260.1|1619
1637000100000|2021-11-15 18:15:00|1263.5|1262.3|1262.2|1261|1263.9|1262.7|1262.2|1261|1270
1637000400000|2021-11-15 18:20:00|1262.4|1261.2|1262.6|1261.4|1262.9|1261.7|1261.7|1260.5|621
1637000700000|2021-11-15 18:25:00|1262.7|1261.5|1261.9|1260.7|1262.9|1261.7|1261.9|1260.7|554
1637001000000|2021-11-15 18:30:00|1261.7|1260.5|1261.9|1260.7|1262.2|1261|1261.4|1260.2|376
1637001300000|2021-11-15 18:35:00|1261.7|1260.5|1262.2|1261|1262.3|1261.1|1261.7|1260.5|283
1637001600000|2021-11-15 18:40:00|1262|1260.8|1262.2|1261|1262.3|1261.1|1261.5|1260.3|332
1637001900000|2021-11-15 18:45:00|1262.3|1261.1|1262.3|1261.1|1262.5|1261.3|1262|1260.8|337
1637002200000|2021-11-15 18:50:00|1262.4|1261.2|1260.8|1259.6|1262.5|1261.3|1260.7|1259.5|527
1637002500000|2021-11-15 18:55:00|1261|1259.8|1260.1|1258.9|1262|1260.8|1260|1258.8|402
1637002800000|2021-11-15 19:00:00|1260|1258.8|1260.5|1259.3|1261.3|1260.1|1259.5|1258.3|754
1637003100000|2021-11-15 19:05:00|1260.7|1259.5|1261|1259.8|1261|1259.8|1259.3|1258.1|961
1637003400000|2021-11-15 19:10:00|1260.9|1259.7|1261.8|1260.6|1262.3|1261.1|1260.5|1259.3|1979
1637003700000|2021-11-15 19:15:00|1262|1260.8|1262.5|1261.3|1262.6|1261.4|1261.5|1260.3|1059
1637024400000|2021-11-16 01:00:00|1259.6|1258.4|1259.8|1258.6|1260.6|1259.4|1259|1257.8|760
1637024700000|2021-11-16 01:05:00|1259.7|1258.5|1261.5|1260.3|1261.5|1260.3|1259.7|1258.5|157
1637025000000|2021-11-16 01:10:00|1261.4|1260.2|1261.3|1260.1|1261.6|1260.4|1260.9|1259.7|75
1637025300000|2021-11-16 01:15:00|1261.4|1260.2|1262.5|1261.3|1262.6|1261.4|1261.1|1259.9|194
1637025600000|2021-11-16 01:20:00|1262.6|1261.4|1263.4|1262.2|1263.7|1262.5|1262.5|1261.3|245
1637025900000|2021-11-16 01:25:00|1263.5|1262.3|1264.2|1263|1264.3|1263.1|1263.5|1262.3|177
1637026200000|2021-11-16 01:30:00|1264.3|1263.1|1263.8|1262.6|1264.3|1263.1|1263.4|1262.2|226
1637026500000|2021-11-16 01:35:00|1263.9|1262.7|1264|1262.8|1264|1262.8|1263.5|1262.3|74
1637026800000|2021-11-16 01:40:00|1264.1|1262.9|1263.5|1262.3|1264.3|1263.1|1263.5|1262.3|321
1637027100000|2021-11-16 01:45:00|1263.6|1262.4|1265.1|1263.9|1265.1|1263.9|1263.5|1262.3|226
1637027400000|2021-11-16 01:50:00|1265.2|1264|1265.4|1264.2|1265.5|1264.3|1265|1263.8|81
1637027700000|2021-11-16 01:55:00|1265.5|1264.3|1265.5|1264.3|1265.9|1264.7|1265.1|1263.9|121
1637028000000|2021-11-16 02:00:00|1265.8|1264.6|1265.4|1264.2|1265.8|1264.6|1265.2|1264|41
1637028300000|2021-11-16 02:05:00|1265.3|1264.1|1264.5|1263.3|1266|1264.8|1264.5|1263.3|194
1637028600000|2021-11-16 02:10:00|1264.3|1263.1|1264.8|1263.6|1264.8|1263.6|1264.3|1263.1|70
1637028900000|2021-11-16 02:15:00|1264.7|1263.5|1264.5|1263.3|1264.8|1263.6|1264.5|1263.3|19
1637029200000|2021-11-16 02:20:00|1264.6|1263.4|1264.4|1263.2|1264.6|1263.4|1264.4|1263.2|21
1637029500000|2021-11-16 02:25:00|1264.5|1263.3|1264.7|1263.5|1265|1263.8|1264.4|1263.2|67
1637029800000|2021-11-16 02:30:00|1264.8|1263.6|1265.8|1264.6|1265.8|1264.6|1264.7|1263.5|106
1637030100000|2021-11-16 02:35:00|1265.7|1264.5|1265.4|1264.2|1265.8|1264.6|1265.2|1264|54
1637030400000|2021-11-16 02:40:00|1265.3|1264.1|1264.9|1263.7|1265.5|1264.3|1264.8|1263.6|33
1637030700000|2021-11-16 02:45:00|1264.8|1263.6|1264.9|1263.7|1265.2|1264|1264.8|1263.6|37
1637031000000|2021-11-16 02:50:00|1264.8|1263.6|1264.6|1263.4|1265|1263.8|1264.3|1263.1|57
1637031300000|2021-11-16 02:55:00|1264.5|1263.3|1264.1|1262.9|1264.6|1263.4|1264|1262.8|74
1637031600000|2021-11-16 03:00:00|1264|1262.8|1264.8|1263.6|1264.8|1263.6|1264|1262.8|82
1637031900000|2021-11-16 03:05:00|1265|1263.8|1264.8|1263.6|1265.1|1263.9|1264.8|1263.6|12
1637032200000|2021-11-16 03:10:00|1264.9|1263.7|1264.5|1263.3|1264.9|1263.7|1264.5|1263.3|28
1637032500000|2021-11-16 03:15:00|1264.7|1263.5|1264.3|1263.1|1264.9|1263.7|1264.3|1263.1|39
1637032800000|2021-11-16 03:20:00|1264.7|1263.5|1264.9|1263.7|1265.3|1264.1|1264.5|1263.3|114
1637033100000|2021-11-16 03:25:00|1265|1263.8|1264.6|1263.4|1265|1263.8|1264.3|1263.1|13
1637033400000|2021-11-16 03:30:00|1264.5|1263.3|1264.3|1263.1|1264.5|1263.3|1264.3|1263.1|4
1637033700000|2021-11-16 03:35:00|1264.1|1262.9|1264.6|1263.4|1264.6|1263.4|1264|1262.8|49
1637034000000|2021-11-16 03:40:00|1264.5|1263.3|1264.8|1263.6|1264.8|1263.6|1264.3|1263.1|15
1637034300000|2021-11-16 03:45:00|1264.5|1263.3|1263.8|1262.6|1264.6|1263.4|1263.8|1262.6|47
1637034600000|2021-11-16 03:50:00|1263.6|1262.4|1262.6|1261.4|1263.6|1262.4|1262.6|1261.4|100
1637034900000|2021-11-16 03:55:00|1262.5|1261.3|1261.9|1260.7|1262.6|1261.4|1261.9|1260.7|65
1637035200000|2021-11-16 04:00:00|1262.1|1260.9|1261.8|1260.6|1262.2|1261|1261.8|1260.6|32
1637035500000|2021-11-16 04:05:00|1261.9|1260.7|1261.7|1260.5|1261.9|1260.7|1261.7|1260.5|13
1637035800000|2021-11-16 04:10:00|1261.9|1260.7|1261.6|1260.4|1261.9|1260.7|1261.6|1260.4|20
1637036100000|2021-11-16 04:15:00|1261.7|1260.5|1261.6|1260.4|1261.7|1260.5|1261.6|1260.4|12
1637036400000|2021-11-16 04:20:00|1261.5|1260.3|1261.6|1260.4|1261.6|1260.4|1261.4|1260.2|19
1637036700000|2021-11-16 04:25:00|1261.7|1260.5|1261.6|1260.4|1261.7|1260.5|1261.5|1260.3|31
1637037000000|2021-11-16 04:30:00|1261.4|1260.2|1261.6|1260.4|1261.6|1260.4|1261.4|1260.2|16
1637037300000|2021-11-16 04:35:00|1261.5|1260.3|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|9
1637037600000|2021-11-16 04:40:00|1261.4|1260.2|1261.4|1260.2|1261.9|1260.7|1261.3|1260.1|28
1637037900000|2021-11-16 04:45:00|1261.6|1260.4|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|12
1637038200000|2021-11-16 04:50:00|1261.5|1260.3|1261.4|1260.2|1261.6|1260.4|1261.4|1260.2|6
1637038500000|2021-11-16 04:55:00|1261.3|1260.1|1261.2|1260|1261.4|1260.2|1261.2|1260|13
1637038800000|2021-11-16 05:00:00|1261.3|1260.1|1261.3|1260.1|1261.4|1260.2|1261.2|1260|11
1637039100000|2021-11-16 05:05:00|1261.4|1260.2|1261.4|1260.2|1261.4|1260.2|1261.4|1260.2|8
1637039400000|2021-11-16 05:10:00|1261.3|1260.1|1261.4|1260.2|1261.4|1260.2|1261.3|1260.1|7
1637039700000|2021-11-16 05:15:00|1261.6|1260.4|1261.6|1260.4|1261.7|1260.5|1261.4|1260.2|13
1637040000000|2021-11-16 05:20:00|1261.4|1260.2|1261.4|1260.2|1261.6|1260.4|1261.4|1260.2|23
1637040300000|2021-11-16 05:25:00|1261.6|1260.4|1261.4|1260.2|1261.7|1260.5|1261.2|1260|39
1637040600000|2021-11-16 05:30:00|1261.2|1260|1262.1|1260.9|1262.3|1261.1|1261.2|1260|30
1637040900000|2021-11-16 05:35:00|1262.4|1261.2|1262.1|1260.9|1262.7|1261.5|1262.1|1260.9|116
1637041200000|2021-11-16 05:40:00|1262.2|1261|1261.4|1260.2|1262.2|1261|1261.4|1260.2|22
1637041500000|2021-11-16 05:45:00|1261.3|1260.1|1260.7|1259.5|1261.6|1260.4|1260.6|1259.4|92
1637041800000|2021-11-16 05:50:00|1260.6|1259.4|1259.7|1258.5|1260.7|1259.5|1259.7|1258.5|52
1637042100000|2021-11-16 05:55:00|1259.9|1258.7|1259.4|1258.2|1259.9|1258.7|1259.4|1258.2|78
1637042400000|2021-11-16 06:00:00|1259.2|1258|1258.3|1257.1|1259.2|1258|1257.9|1256.7|239
1637042700000|2021-11-16 06:05:00|1258.4|1257.2|1258.7|1257.5|1258.7|1257.5|1258.2|1257|89
1637043000000|2021-11-16 06:10:00|1258.6|1257.4|1258.8|1257.6|1258.9|1257.7|1258.4|1257.2|26
1637043300000|2021-11-16 06:15:00|1258.7|1257.5|1258.7|1257.5|1259.2|1258|1258.6|1257.4|28
1637043600000|2021-11-16 06:20:00|1258.8|1257.6|1258.4|1257.2|1258.9|1257.7|1258.3|1257.1|33
1637043900000|2021-11-16 06:25:00|1258.5|1257.3|1258.7|1257.5|1258.7|1257.5|1258.4|1257.2|1
1637044200000|2021-11-16 06:30:00|1258.4|1257.2|1258.9|1257.7|1258.9|1257.7|1258.4|1257.2|45
1637044500000|2021-11-16 06:35:00|1258.8|1257.6|1258.3|1257.1|1258.8|1257.6|1258.2|1257|11
1637044800000|2021-11-16 06:40:00|1258.2|1257|1257.7|1256.5|1258.6|1257.4|1257.7|1256.5|109
1637045100000|2021-11-16 06:45:00|1257.8|1256.6|1258.2|1257|1258.4|1257.2|1257.7|1256.5|22
1637045400000|2021-11-16 06:50:00|1258.1|1256.9|1258.3|1257.1|1258.5|1257.3|1257.7|1256.5|15
1637045700000|2021-11-16 06:55:00|1258.4|1257.2|1257.9|1256.7|1258.7|1257.5|1257.7|1256.5|59
1637046000000|2021-11-16 07:00:00|1258|1256.8|1257.7|1256.5|1258.1|1256.9|1257.7|1256.5|40
1637046300000|2021-11-16 07:05:00|1257.6|1256.4|1257.8|1256.6|1258.1|1256.9|1257.6|1256.4|21
1637046600000|2021-11-16 07:10:00|1257.7|1256.5|1257.5|1256.3|1257.9|1256.7|1257.4|1256.2|33
1637046900000|2021-11-16 07:15:00|1257.4|1256.2|1257.6|1256.4|1257.7|1256.5|1257.2|1256|57
1637047200000|2021-11-16 07:20:00|1257.5|1256.3|1257.5|1256.3|1257.7|1256.5|1257.2|1256|21
1637047500000|2021-11-16 07:25:00|1257.4|1256.2|1257.3|1256.1|1257.5|1256.3|1257.2|1256|6
1637047800000|2021-11-16 07:30:00|1257.2|1256|1257.2|1256|1257.7|1256.5|1257.1|1255.9|47
1637048100000|2021-11-16 07:35:00|1257|1255.8|1257.2|1256|1257.4|1256.2|1256.9|1255.7|40
1637048400000|2021-11-16 07:40:00|1257.1|1255.9|1257.2|1256|1257.3|1256.1|1257|1255.8|28
1637048700000|2021-11-16 07:45:00|1257.1|1255.9|1257.1|1255.9|1257.5|1256.3|1257|1255.8|25
1637049000000|2021-11-16 07:50:00|1257.2|1256|1256.7|1255.5|1257.2|1256|1256.2|1255|79
1637049300000|2021-11-16 07:55:00|1256.6|1255.4|1256.9|1255.7|1256.9|1255.7|1256.4|1255.2|34
1637049600000|2021-11-16 08:00:00|1257|1255.8|1257.5|1256.3|1257.8|1256.6|1256.5|1255.3|49
1637049900000|2021-11-16 08:05:00|1257.4|1256.2|1257.1|1255.9|1257.6|1256.4|1256.8|1255.6|29
1637050200000|2021-11-16 08:10:00|1257|1255.8|1257.2|1256|1257.2|1256|1256.4|1255.2|36
1637050500000|2021-11-16 08:15:00|1257.1|1255.9|1258.5|1257.3|1258.9|1257.7|1257.1|1255.9|58
1637050800000|2021-11-16 08:20:00|1258.4|1257.2|1258.1|1256.9|1258.4|1257.2|1257.9|1256.7|30
1637051100000|2021-11-16 08:25:00|1257.8|1256.6|1258.2|1257|1258.2|1257|1257.7|1256.5|20
1637051400000|2021-11-16 08:30:00|1258.4|1257.2|1257.9|1256.7|1258.4|1257.2|1257.9|1256.7|14
1637051700000|2021-11-16 08:35:00|1258|1256.8|1257.4|1256.2|1258|1256.8|1257.1|1255.9|31
1637052000000|2021-11-16 08:40:00|1257.3|1256.1|1257.7|1256.5|1258.2|1257|1257.3|1256.1|26
1637052300000|2021-11-16 08:45:00|1257.8|1256.6|1258.9|1257.7|1259|1257.8|1257.3|1256.1|46
1637052600000|2021-11-16 08:50:00|1258.8|1257.6|1258.2|1257|1259|1257.8|1258.2|1257|33
1637052900000|2021-11-16 08:55:00|1258|1256.8|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|86
1637053200000|2021-11-16 09:00:00|1257.2|1256|1256.9|1255.7|1257.3|1256.1|1256.7|1255.5|68
1637053500000|2021-11-16 09:05:00|1257|1255.8|1257.2|1256|1257.5|1256.3|1256.9|1255.7|37
1637053800000|2021-11-16 09:10:00|1257.1|1255.9|1258.2|1257|1258.2|1257|1256.7|1255.5|46
1637054100000|2021-11-16 09:15:00|1258.1|1256.9|1258.1|1256.9|1258.2|1257|1257.8|1256.6|19
1637054400000|2021-11-16 09:20:00|1258|1256.8|1258.2|1257|1258.2|1257|1257.7|1256.5|13
1637054700000|2021-11-16 09:25:00|1258|1256.8|1258.2|1257|1258.3|1257.1|1257.7|1256.5|28
1637055000000|2021-11-16 09:30:00|1258.3|1257.1|1258|1256.8|1258.3|1257.1|1257.6|1256.4|22
1637055300000|2021-11-16 09:35:00|1257.9|1256.7|1258.1|1256.9|1258.2|1257|1257.8|1256.6|14
1637055600000|2021-11-16 09:40:00|1258|1256.8|1259.2|1258|1259.2|1258|1257.9|1256.7|77
1637055900000|2021-11-16 09:45:00|1259.1|1257.9|1258.7|1257.5|1259.2|1258|1258.4|1257.2|32
1637056200000|2021-11-16 09:50:00|1258.5|1257.3|1258|1256.8|1258.8|1257.6|1258|1256.8|35
1637056500000|2021-11-16 09:55:00|1257.9|1256.7|1258.5|1257.3|1258.7|1257.5|1257.9|1256.7|31
1637056800000|2021-11-16 10:00:00|1258.4|1257.2|1259.2|1258|1259.2|1258|1258.2|1257|32
1637057100000|2021-11-16 10:05:00|1259.1|1257.9|1258.5|1257.3|1259.2|1258|1258.2|1257|33
1637057400000|2021-11-16 10:10:00|1258.4|1257.2|1258.2|1257|1258.5|1257.3|1257.7|1256.5|41
1637057700000|2021-11-16 10:15:00|1258.1|1256.9|1258|1256.8|1258.4|1257.2|1258|1256.8|25
1637058000000|2021-11-16 10:20:00|1258.2|1257|1258.5|1257.3|1258.5|1257.3|1258|1256.8|16
1637058300000|2021-11-16 10:25:00|1258.4|1257.2|1258|1256.8|1258.5|1257.3|1258|1256.8|22
1637058600000|2021-11-16 10:30:00|1258.1|1256.9|1257.2|1256|1258.2|1257|1257|1255.8|142
1637058900000|2021-11-16 10:35:00|1257|1255.8|1256.2|1255|1257|1255.8|1255.7|1254.5|123
1637059200000|2021-11-16 10:40:00|1256.3|1255.1|1256.9|1255.7|1256.9|1255.7|1256.3|1255.1|47
1637059500000|2021-11-16 10:45:00|1257.2|1256|1256.8|1255.6|1257.2|1256|1256.8|1255.6|23
1637059800000|2021-11-16 10:50:00|1256.9|1255.7|1258.3|1257.1|1258.4|1257.2|1256.9|1255.7|35
1637060100000|2021-11-16 10:55:00|1258.2|1257|1259.2|1258|1259.2|1258|1258.2|1257|72
1637060400000|2021-11-16 11:00:00|1259|1257.8|1258.8|1257.6|1259.2|1258|1258.8|1257.6|18
1637060700000|2021-11-16 11:05:00|1258.7|1257.5|1258.4|1257.2|1259.2|1258|1257.9|1256.7|23
1637061000000|2021-11-16 11:10:00|1258.2|1257|1259|1257.8|1259|1257.8|1258.2|1257|25
1637061300000|2021-11-16 11:15:00|1259.2|1258|1259.2|1258|1259.2|1258|1258.9|1257.7|23
1637061600000|2021-11-16 11:20:00|1259|1257.8|1259.4|1258.2|1259.5|1258.3|1258.9|1257.7|22
1637061900000|2021-11-16 11:25:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259.2|1258|33
1637062200000|2021-11-16 11:30:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259.2|1258|22
1637062500000|2021-11-16 11:35:00|1259.4|1258.2|1259.2|1258|1259.4|1258.2|1258.7|1257.5|71
1637062800000|2021-11-16 11:40:00|1259.1|1257.9|1259.1|1257.9|1259.2|1258|1258.7|1257.5|16
1637063100000|2021-11-16 11:45:00|1258.9|1257.7|1259.6|1258.4|1259.7|1258.5|1258.9|1257.7|150
1637063400000|2021-11-16 11:50:00|1259.5|1258.3|1259.4|1258.2|1259.7|1258.5|1259.4|1258.2|26
1637063700000|2021-11-16 11:55:00|1259.5|1258.3|1259.2|1258|1259.7|1258.5|1259|1257.8|26
1637064000000|2021-11-16 12:00:00|1259.4|1258.2|1259|1257.8|1259.7|1258.5|1258.7|1257.5|66
1637064300000|2021-11-16 12:05:00|1259.1|1257.9|1259.6|1258.4|1259.7|1258.5|1258.9|1257.7|91
1637064600000|2021-11-16 12:10:00|1259.7|1258.5|1258.7|1257.5|1259.7|1258.5|1258.7|1257.5|58
1637064900000|2021-11-16 12:15:00|1258.2|1257|1259.2|1258|1259.7|1258.5|1258.2|1257|53
1637065200000|2021-11-16 12:20:00|1259|1257.8|1258.7|1257.5|1259|1257.8|1258.2|1257|32
1637065500000|2021-11-16 12:25:00|1258.8|1257.6|1259.4|1258.2|1259.7|1258.5|1258.5|1257.3|66
1637065800000|2021-11-16 12:30:00|1259.5|1258.3|1259.5|1258.3|1259.5|1258.3|1259.2|1258|12
1637066100000|2021-11-16 12:35:00|1259.4|1258.2|1259.6|1258.4|1259.7|1258.5|1259.2|1258|25
1637066400000|2021-11-16 12:40:00|1259.5|1258.3|1259.7|1258.5|1259.7|1258.5|1259.3|1258.1|52
1637066700000|2021-11-16 12:45:00|1259.5|1258.3|1259.5|1258.3|1259.6|1258.4|1259.4|1258.2|85
1637067000000|2021-11-16 12:50:00|1259.2|1258|1259.7|1258.5|1259.7|1258.5|1259.2|1258|31
1637067300000|2021-11-16 12:55:00|1259.6|1258.4|1259.6|1258.4|1259.7|1258.5|1259.5|1258.3|59
1637067600000|2021-11-16 13:00:00|1259.7|1258.5|1259.7|1258.5|1260|1258.8|1259.2|1258|178
1637067900000|2021-11-16 13:05:00|1259.6|1258.4|1260.2|1259|1260.2|1259|1259.5|1258.3|137
1637068200000|2021-11-16 13:10:00|1260.1|1258.9|1259.7|1258.5|1260.1|1258.9|1259.7|1258.5|84
1637068500000|2021-11-16 13:15:00|1259.6|1258.4|1260|1258.8|1260|1258.8|1259.4|1258.2|144
1637068800000|2021-11-16 13:20:00|1259.9|1258.7|1260|1258.8|1260.1|1258.9|1259.5|1258.3|144
1637069100000|2021-11-16 13:25:00|1259.9|1258.7|1259.5|1258.3|1259.9|1258.7|1259.5|1258.3|144
1637069400000|2021-11-16 13:30:00|1259.3|1258.1|1259|1257.8|1259.5|1258.3|1258.7|1257.5|349
1637069700000|2021-11-16 13:35:00|1259.1|1257.9|1259.4|1258.2|1259.5|1258.3|1258.8|1257.6|212
1637070000000|2021-11-16 13:40:00|1259.3|1258.1|1259.5|1258.3|1259.8|1258.6|1259.3|1258.1|99
1637073000000|2021-11-16 14:30:00|1258.5|1257.3|1255.3|1254.1|1259.5|1258.3|1254.6|1253.4|4373
1637073300000|2021-11-16 14:35:00|1255.1|1253.9|1258.9|1257.7|1259.6|1258.4|1254.3|1253.1|1823
1637073600000|2021-11-16 14:40:00|1259|1257.8|1259.5|1258.3|1259.7|1258.5|1256.9|1255.7|2856
1637073900000|2021-11-16 14:45:00|1259.2|1258|1260|1258.8|1261|1259.8|1259.2|1258|1170
1637074200000|2021-11-16 14:50:00|1259.5|1258.3|1256.8|1255.6|1259.8|1258.6|1256.3|1255.1|1983
1637074500000|2021-11-16 14:55:00|1256.6|1255.4|1257.8|1256.6|1258.6|1257.4|1256.5|1255.3|676
1637074800000|2021-11-16 15:00:00|1257.7|1256.5|1255.3|1254.1|1258.3|1257.1|1255.3|1254.1|913
1637075100000|2021-11-16 15:05:00|1255.1|1253.9|1254.7|1253.5|1255.9|1254.7|1253.3|1252.1|1185
1637075400000|2021-11-16 15:10:00|1254.6|1253.4|1256.4|1255.2|1257.1|1255.9|1254.6|1253.4|606
1637075700000|2021-11-16 15:15:00|1256.6|1255.4|1257.4|1256.2|1257.6|1256.4|1255.1|1253.9|616
1637076000000|2021-11-16 15:20:00|1257.3|1256.1|1256.1|1254.9|1257.7|1256.5|1255.8|1254.6|645
1637076300000|2021-11-16 15:25:00|1256.4|1255.2|1255.4|1254.2|1257.9|1256.7|1254.8|1253.6|505
1637076600000|2021-11-16 15:30:00|1255.3|1254.1|1257.1|1255.9|1257.9|1256.7|1255.1|1253.9|604
1637076900000|2021-11-16 15:35:00|1256.9|1255.7|1257.1|1255.9|1258.1|1256.9|1256.1|1254.9|507
1637077200000|2021-11-16 15:40:00|1257.3|1256.1|1258.5|1257.3|1258.6|1257.4|1257.1|1255.9|960
1637077500000|2021-11-16 15:45:00|1258.6|1257.4|1260.2|1259|1260.2|1259|1258.5|1257.3|595
1637077800000|2021-11-16 15:50:00|1260.4|1259.2|1261|1259.8|1262.1|1260.9|1260.4|1259.2|1064
1637078100000|2021-11-16 15:55:00|1260.9|1259.7|1261.8|1260.6|1262.5|1261.3|1260.5|1259.3|593
1637078400000|2021-11-16 16:00:00|1261.5|1260.3|1260|1258.8|1261.5|1260.3|1259.5|1258.3|456
1637078700000|2021-11-16 16:05:00|1260.1|1258.9|1259.9|1258.7|1261.3|1260.1|1259.9|1258.7|307
1637079000000|2021-11-16 16:10:00|1260.1|1258.9|1261|1259.8|1261.3|1260.1|1259.9|1258.7|618
1637079300000|2021-11-16 16:15:00|1261.1|1259.9|1261.7|1260.5|1261.9|1260.7|1260.7|1259.5|506
1637079600000|2021-11-16 16:20:00|1261.5|1260.3|1262|1260.8|1262.4|1261.2|1261.5|1260.3|246
1637079900000|2021-11-16 16:25:00|1262.1|1260.9|1260.5|1259.3|1262.5|1261.3|1260.4|1259.2|471
1637080200000|2021-11-16 16:30:00|1260.4|1259.2|1260.3|1259.1|1260.8|1259.6|1259.4|1258.2|338
1637080500000|2021-11-16 16:35:00|1260.1|1258.9|1261.1|1259.9|1261.6|1260.4|1260|1258.8|347
1637080800000|2021-11-16 16:40:00|1261|1259.8|1261.3|1260.1|1262.1|1260.9|1261|1259.8|379
1637081100000|2021-11-16 16:45:00|1261.2|1260|1259.6|1258.4|1261.6|1260.4|1259.4|1258.2|280
1637081400000|2021-11-16 16:50:00|1259.7|1258.5|1259.1|1257.9|1260|1258.8|1258.3|1257.1|467
1637081700000|2021-11-16 16:55:00|1259|1257.8|1257.9|1256.7|1259.4|1258.2|1257.4|1256.2|420
1637082000000|2021-11-16 17:00:00|1257.8|1256.6|1256.6|1255.4|1259|1257.8|1256.5|1255.3|415
1637082300000|2021-11-16 17:05:00|1256.3|1255.1|1257.3|1256.1|1257.5|1256.3|1255.6|1254.4|251
1637082600000|2021-11-16 17:10:00|1257.4|1256.2|1256.6|1255.4|1257.4|1256.2|1256.6|1255.4|153
1637082900000|2021-11-16 17:15:00|1256.8|1255.6|1256.8|1255.6|1257.1|1255.9|1256.4|1255.2|242
1637083200000|2021-11-16 17:20:00|1256.6|1255.4|1256.8|1255.6|1256.9|1255.7|1256.1|1254.9|233
1637083500000|2021-11-16 17:25:00|1256.9|1255.7|1256.8|1255.6|1257|1255.8|1256.1|1254.9|227
1637083800000|2021-11-16 17:30:00|1256.9|1255.7|1256.9|1255.7|1257.1|1255.9|1256.6|1255.4|267
1637084100000|2021-11-16 17:35:00|1257|1255.8|1256.9|1255.7|1257.1|1255.9|1256.7|1255.5|210
1637084400000|2021-11-16 17:40:00|1256.8|1255.6|1257.3|1256.1|1257.8|1256.6|1256.8|1255.6|326
1637084700000|2021-11-16 17:45:00|1257.1|1255.9|1256.8|1255.6|1257.3|1256.1|1256.7|1255.5|222
1637085000000|2021-11-16 17:50:00|1256.9|1255.7|1257|1255.8|1257.1|1255.9|1256.6|1255.4|120
1637085300000|2021-11-16 17:55:00|1257.1|1255.9|1256.8|1255.6|1257.4|1256.2|1256.5|1255.3|214
1637085600000|2021-11-16 18:00:00|1256.7|1255.5|1257.5|1256.3|1258.1|1256.9|1256.6|1255.4|175
1637085900000|2021-11-16 18:05:00|1257.4|1256.2|1257.1|1255.9|1257.6|1256.4|1257.1|1255.9|144
1637086200000|2021-11-16 18:10:00|1257.2|1256|1257.3|1256.1|1257.9|1256.7|1257.1|1255.9|142
1637086500000|2021-11-16 18:15:00|1257|1255.8|1257.6|1256.4|1258.4|1257.2|1257|1255.8|261
1637086800000|2021-11-16 18:20:00|1257.8|1256.6|1258.5|1257.3|1258.6|1257.4|1257.5|1256.3|158
1637087100000|2021-11-16 18:25:00|1258.6|1257.4|1258.1|1256.9|1258.9|1257.7|1257.9|1256.7|196
1637087400000|2021-11-16 18:30:00|1257.9|1256.7|1257.7|1256.5|1258.1|1256.9|1257.6|1256.4|163
1637087700000|2021-11-16 18:35:00|1257.8|1256.6|1256.5|1255.3|1258|1256.8|1256.4|1255.2|331
1637088000000|2021-11-16 18:40:00|1256.6|1255.4|1257.5|1256.3|1257.8|1256.6|1256.5|1255.3|445
1637088300000|2021-11-16 18:45:00|1257.4|1256.2|1256.9|1255.7|1257.8|1256.6|1256.5|1255.3|421
1637088600000|2021-11-16 18:50:00|1257|1255.8|1256.6|1255.4|1257.3|1256.1|1256.3|1255.1|200
1637088900000|2021-11-16 18:55:00|1256.7|1255.5|1256.5|1255.3|1257|1255.8|1256.3|1255.1|238
1637089200000|2021-11-16 19:00:00|1256.3|1255.1|1257.1|1255.9|1257.5|1256.3|1255.5|1254.3|529
1637089500000|2021-11-16 19:05:00|1257.2|1256|1256.5|1255.3|1257.3|1256.1|1255.9|1254.7|473
1637089800000|2021-11-16 19:10:00|1256.8|1255.6|1256.1|1254.9|1257|1255.8|1255.5|1254.3|1305
1637090100000|2021-11-16 19:15:00|1256|1254.8|1257|1255.8|1257|1255.8|1255.8|1254.6|807
1637110800000|2021-11-17 01:00:00|1256.8|1255.6|1257.3|1256.1|1257.3|1256.1|1255.9|1254.7|1257
1637111100000|2021-11-17 01:05:00|1257.4|1256.2|1256|1254.8|1257.4|1256.2|1256|1254.8|68
1637111400000|2021-11-17 01:10:00|1255.9|1254.7|1256.6|1255.4|1256.6|1255.4|1255.4|1254.2|63
1637111700000|2021-11-17 01:15:00|1256.5|1255.3|1257.4|1256.2|1257.4|1256.2|1256.5|1255.3|52
1637112000000|2021-11-17 01:20:00|1257.5|1256.3|1258.6|1257.4|1258.8|1257.6|1257.3|1256.1|151
1637112300000|2021-11-17 01:25:00|1258.5|1257.3|1258.6|1257.4|1259.1|1257.9|1258.3|1257.1|400
1637112600000|2021-11-17 01:30:00|1258.7|1257.5|1258.4|1257.2|1258.8|1257.6|1258.3|1257.1|64
1637112900000|2021-11-17 01:35:00|1258.3|1257.1|1258.6|1257.4|1258.8|1257.6|1258.3|1257.1|23
1637113200000|2021-11-17 01:40:00|1258.7|1257.5|1258.5|1257.3|1258.8|1257.6|1258.3|1257.1|17
1637113500000|2021-11-17 01:45:00|1258.4|1257.2|1258.9|1257.7|1259.1|1257.9|1258.4|1257.2|29
1637113800000|2021-11-17 01:50:00|1259|1257.8|1259.2|1258|1259.3|1258.1|1258.9|1257.7|56
1637114100000|2021-11-17 01:55:00|1259.1|1257.9|1259.8|1258.6|1259.8|1258.6|1258.8|1257.6|160
1637114400000|2021-11-17 02:00:00|1259.7|1258.5|1259.8|1258.6|1260|1258.8|1259.6|1258.4|94
1637114700000|2021-11-17 02:05:00|1259.7|1258.5|1259.8|1258.6|1259.8|1258.6|1259.6|1258.4|29
1637115000000|2021-11-17 02:10:00|1259.9|1258.7|1260.3|1259.1|1260.4|1259.2|1259.7|1258.5|81
1637115300000|2021-11-17 02:15:00|1260.4|1259.2|1260.6|1259.4|1261|1259.8|1260.4|1259.2|93
1637115600000|2021-11-17 02:20:00|1260.3|1259.1|1260.1|1258.9|1260.3|1259.1|1260.1|1258.9|60
1637115900000|2021-11-17 02:25:00|1260.2|1259|1259.7|1258.5|1260.3|1259.1|1259.5|1258.3|28
1637116200000|2021-11-17 02:30:00|1259.6|1258.4|1260.8|1259.6|1260.8|1259.6|1259.6|1258.4|65
1637116500000|2021-11-17 02:35:00|1260.9|1259.7|1260.6|1259.4|1261.1|1259.9|1260.6|1259.4|27
1637116800000|2021-11-17 02:40:00|1260.7|1259.5|1261.1|1259.9|1261.4|1260.2|1260.6|1259.4|25
1637117100000|2021-11-17 02:45:00|1261.2|1260|1260.9|1259.7|1261.3|1260.1|1260.7|1259.5|31
1637117400000|2021-11-17 02:50:00|1260.8|1259.6|1260.8|1259.6|1261.1|1259.9|1260.8|1259.6|24
1637117700000|2021-11-17 02:55:00|1260.9|1259.7|1261.1|1259.9|1261.2|1260|1260.6|1259.4|15
1637118000000|2021-11-17 03:00:00|1261|1259.8|1261.4|1260.2|1261.5|1260.3|1261|1259.8|39
1637118300000|2021-11-17 03:05:00|1261.5|1260.3|1260.8|1259.6|1261.6|1260.4|1260.7|1259.5|19
1637118600000|2021-11-17 03:10:00|1260.7|1259.5|1260.4|1259.2|1260.8|1259.6|1260.2|1259|24
1637118900000|2021-11-17 03:15:00|1260.3|1259.1|1260.4|1259.2|1260.6|1259.4|1260.1|1258.9|32
1637119200000|2021-11-17 03:20:00|1260.1|1258.9|1260|1258.8|1260.2|1259|1259.8|1258.6|26
1637119500000|2021-11-17 03:25:00|1260.1|1258.9|1260|1258.8|1260.3|1259.1|1259.8|1258.6|23
1637119800000|2021-11-17 03:30:00|1260.1|1258.9|1259.3|1258.1|1260.1|1258.9|1259.3|1258.1|23
1637120100000|2021-11-17 03:35:00|1259.2|1258|1259.1|1257.9|1259.2|1258|1259.1|1257.9|14
1637120400000|2021-11-17 03:40:00|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|1258.5|1257.3|49
1637120700000|2021-11-17 03:45:00|1259.1|1257.9|1259.1|1257.9|1259.1|1257.9|1258.9|1257.7|7
1637121000000|2021-11-17 03:50:00|1259.2|1258|1259.1|1257.9|1259.3|1258.1|1258.9|1257.7|24
1637121300000|2021-11-17 03:55:00|1259.2|1258|1258.9|1257.7|1259.2|1258|1258.8|1257.6|4
1637121600000|2021-11-17 04:00:00|1259.1|1257.9|1259.1|1257.9|1259.1|1257.9|1258.9|1257.7|6
1637121900000|2021-11-17 04:05:00|1259.2|1258|1259.1|1257.9|1259.2|1258|1259|1257.8|9
1637122200000|2021-11-17 04:10:00|1259.2|1258|1259.2|1258|1259.3|1258.1|1259.1|1257.9|22
1637122500000|2021-11-17 04:15:00|1259.1|1257.9|1259.3|1258.1|1259.3|1258.1|1259.1|1257.9|15
1637122800000|2021-11-17 04:20:00|1259.4|1258.2|1259.3|1258.1|1259.6|1258.4|1259.3|1258.1|6
1637123100000|2021-11-17 04:25:00|1259.4|1258.2|1259.5|1258.3|1259.6|1258.4|1259.3|1258.1|12
1637123400000|2021-11-17 04:30:00|1259.4|1258.2|1259.6|1258.4|1259.6|1258.4|1259.3|1258.1|13
1637123700000|2021-11-17 04:35:00|1259.4|1258.2|1259.4|1258.2|1259.5|1258.3|1259.3|1258.1|28
1637124000000|2021-11-17 04:40:00|||||||||3
1637124300000|2021-11-17 04:45:00|||||||||3
1637124600000|2021-11-17 04:50:00|1259.5|1258.3|1259.5|1258.3|1259.6|1258.4|1259.4|1258.2|3
1637124900000|2021-11-17 04:55:00|1259.6|1258.4|1259.6|1258.4|1259.6|1258.4|1259.5|1258.3|1
1637125200000|2021-11-17 05:00:00|||||||||5
1637125500000|2021-11-17 05:05:00|1259.5|1258.3|1259.6|1258.4|1259.6|1258.4|1259.4|1258.2|7
1637125800000|2021-11-17 05:10:00|||||||||1
1637126100000|2021-11-17 05:15:00|1259.5|1258.3|1259.5|1258.3|1259.5|1258.3|1259.5|1258.3|5
1637126400000|2021-11-17 05:20:00|1259.6|1258.4|1259.4|1258.2|1259.6|1258.4|1259.4|1258.2|5
1637126700000|2021-11-17 05:25:00|1259.3|1258.1|1259.1|1257.9|1259.4|1258.2|1259|1257.8|10
1637127000000|2021-11-17 05:30:00|1259.3|1258.1|1260.4|1259.2|1260.6|1259.4|1259.1|1257.9|73
1637127300000|2021-11-17 05:35:00|1260.3|1259.1|1260.3|1259.1|1260.7|1259.5|1260.1|1258.9|55
1637127600000|2021-11-17 05:40:00|1260.2|1259|1260.1|1258.9|1260.4|1259.2|1260.1|1258.9|2
1637127900000|2021-11-17 05:45:00|1260.4|1259.2|1260.1|1258.9|1260.8|1259.6|1260.1|1258.9|43
1637128200000|2021-11-17 05:50:00|1260.3|1259.1|1260.8|1259.6|1261.7|1260.5|1260.3|1259.1|153
1637128500000|2021-11-17 05:55:00|1260.9|1259.7|1261.5|1260.3|1261.6|1260.4|1260.8|1259.6|93
1637128800000|2021-11-17 06:00:00|1261.3|1260.1|1261.4|1260.2|1261.5|1260.3|1261.1|1259.9|44
1637129100000|2021-11-17 06:05:00|1261.3|1260.1|1261.3|1260.1|1261.6|1260.4|1261|1259.8|91
1637129400000|2021-11-17 06:10:00|1261.1|1259.9|1261.3|1260.1|1261.5|1260.3|1260.8|1259.6|48
1637129700000|2021-11-17 06:15:00|1261.4|1260.2|1261.5|1260.3|1261.8|1260.6|1261.3|1260.1|48
1637130000000|2021-11-17 06:20:00|1261.4|1260.2|1261.8|1260.6|1262.1|1260.9|1261.4|1260.2|154
1637130300000|2021-11-17 06:25:00|1261.7|1260.5|1262.1|1260.9|1262.1|1260.9|1261.5|1260.3|91
1637130600000|2021-11-17 06:30:00|1262|1260.8|1262.1|1260.9|1262.1|1260.9|1262|1260.8|32
1637130900000|2021-11-17 06:35:00|1262|1260.8|1261.6|1260.4|1262.1|1260.9|1261.6|1260.4|27
1637131200000|2021-11-17 06:40:00|1261.5|1260.3|1261.6|1260.4|1261.9|1260.7|1261.4|1260.2|32
1637131500000|2021-11-17 06:45:00|1261.7|1260.5|1261.6|1260.4|1262|1260.8|1261.6|1260.4|41
1637131800000|2021-11-17 06:50:00|1261.8|1260.6|1261.1|1259.9|1261.9|1260.7|1261.1|1259.9|29
1637132100000|2021-11-17 06:55:00|1261.3|1260.1|1261.1|1259.9|1261.4|1260.2|1261.1|1259.9|28
1637132400000|2021-11-17 07:00:00|1260.9|1259.7|1261.1|1259.9|1261.1|1259.9|1260.9|1259.7|27
1637132700000|2021-11-17 07:05:00|1260.9|1259.7|1260.9|1259.7|1261.4|1260.2|1260.8|1259.6|26
1637133000000|2021-11-17 07:10:00|1261.1|1259.9|1261.1|1259.9|1261.1|1259.9|1260.8|1259.6|23
1637133300000|2021-11-17 07:15:00|1261.3|1260.1|1260.9|1259.7|1261.3|1260.1|1260.8|1259.6|15
1637133600000|2021-11-17 07:20:00|1260.8|1259.6|1260.9|1259.7|1261.1|1259.9|1260.8|1259.6|29
1637133900000|2021-11-17 07:25:00|1260.8|1259.6|1260.8|1259.6|1260.9|1259.7|1260.6|1259.4|23
1637134200000|2021-11-17 07:30:00|1260.6|1259.4|1261.3|1260.1|1261.8|1260.6|1260.6|1259.4|36
1637134500000|2021-11-17 07:35:00|1261.2|1260|1261.4|1260.2|1261.6|1260.4|1261.1|1259.9|10
1637134800000|2021-11-17 07:40:00|1261.5|1260.3|1262|1260.8|1262.1|1260.9|1261.4|1260.2|30
1637135100000|2021-11-17 07:45:00|1261.9|1260.7|1261.9|1260.7|1262.1|1260.9|1261.8|1260.6|38
1637135400000|2021-11-17 07:50:00|1262|1260.8|1261.9|1260.7|1262.1|1260.9|1261.9|1260.7|16
1637135700000|2021-11-17 07:55:00|1262|1260.8|1262.1|1260.9|1262.1|1260.9|1261.6|1260.4|9
1637136000000|2021-11-17 08:00:00|1262|1260.8|1262.1|1260.9|1262.1|1260.9|1261.9|1260.7|37
1637136300000|2021-11-17 08:05:00|1262|1260.8|1261.4|1260.2|1262.1|1260.9|1260.8|1259.6|78
1637136600000|2021-11-17 08:10:00|1261.3|1260.1|1261.4|1260.2|1261.6|1260.4|1261.1|1259.9|12
1637136900000|2021-11-17 08:15:00|1261.3|1260.1|1261.9|1260.7|1261.9|1260.7|1261.3|1260.1|41
1637137200000|2021-11-17 08:20:00|1262.1|1260.9|1262.1|1260.9|1262.1|1260.9|1261.6|1260.4|29
1637137500000|2021-11-17 08:25:00|1262.4|1261.2|1262.1|1260.9|1262.6|1261.4|1262|1260.8|65
1637137800000|2021-11-17 08:30:00|1262|1260.8|1262.6|1261.4|1262.6|1261.4|1261.9|1260.7|29
1637138100000|2021-11-17 08:35:00|1262.5|1261.3|1262.7|1261.5|1262.7|1261.5|1262.1|1260.9|78
1637138400000|2021-11-17 08:40:00|1262.4|1261.2|1262.9|1261.7|1262.9|1261.7|1262.2|1261|33
1637138700000|2021-11-17 08:45:00|1263|1261.8|1262.4|1261.2|1263|1261.8|1262.4|1261.2|39
1637139000000|2021-11-17 08:50:00|1262.7|1261.5|1262.3|1261.1|1262.7|1261.5|1262.3|1261.1|41
1637139300000|2021-11-17 08:55:00|1262.4|1261.2|1262.7|1261.5|1262.8|1261.6|1262.2|1261|21
1637139600000|2021-11-17 09:00:00|1262.4|1261.2|1262.3|1261.1|1262.4|1261.2|1262.2|1261|9
1637139900000|2021-11-17 09:05:00|1262.2|1261|1262.3|1261.1|1262.4|1261.2|1262.2|1261|5
1637140200000|2021-11-17 09:10:00|1262.4|1261.2|1261.9|1260.7|1262.4|1261.2|1261.9|1260.7|18
1637140500000|2021-11-17 09:15:00|1262|1260.8|1262.7|1261.5|1262.9|1261.7|1261.7|1260.5|119
1637140800000|2021-11-17 09:20:00|1262.6|1261.4|1262.2|1261|1262.6|1261.4|1262|1260.8|43
1637141100000|2021-11-17 09:25:00|1262|1260.8|1262.4|1261.2|1262.4|1261.2|1262|1260.8|12
1637141400000|2021-11-17 09:30:00|1262.3|1261.1|1261.3|1260.1|1262.4|1261.2|1261.3|1260.1|31
1637141700000|2021-11-17 09:35:00|1261.4|1260.2|1261.7|1260.5|1261.7|1260.5|1261.3|1260.1|21
1637142000000|2021-11-17 09:40:00|1261.3|1260.1|1261.1|1259.9|1261.3|1260.1|1260.5|1259.3|65
1637142300000|2021-11-17 09:45:00|1261|1259.8|1261|1259.8|1261.2|1260|1261|1259.8|6
1637142600000|2021-11-17 09:50:00|1261.1|1259.9|1262|1260.8|1262.2|1261|1261|1259.8|30
1637142900000|2021-11-17 09:55:00|1261.9|1260.7|1262.5|1261.3|1262.7|1261.5|1261.8|1260.6|34
1637143200000|2021-11-17 10:00:00|1262.6|1261.4|1263|1261.8|1263.2|1262|1262.5|1261.3|65
1637143500000|2021-11-17 10:05:00|1262.7|1261.5|1262.7|1261.5|1262.9|1261.7|1262.4|1261.2|45
1637143800000|2021-11-17 10:10:00|1262.8|1261.6|1262.5|1261.3|1263|1261.8|1262.5|1261.3|29
1637144100000|2021-11-17 10:15:00|1262.4|1261.2|1262|1260.8|1262.5|1261.3|1262|1260.8|42
1637144400000|2021-11-17 10:20:00|1261.9|1260.7|1262|1260.8|1262|1260.8|1261.7|1260.5|17
1637144700000|2021-11-17 10:25:00|1261.8|1260.6|1261.9|1260.7|1262|1260.8|1261.7|1260.5|26
1637145000000|2021-11-17 10:30:00|1262|1260.8|1261.5|1260.3|1262|1260.8|1261.5|1260.3|28
1637145300000|2021-11-17 10:35:00|1261.6|1260.4|1262.5|1261.3|1262.5|1261.3|1261.6|1260.4|42
1637145600000|2021-11-17 10:40:00|1262.7|1261.5|1262.5|1261.3|1262.8|1261.6|1262.5|1261.3|70
1637145900000|2021-11-17 10:45:00|1262.4|1261.2|1262.2|1261|1262.5|1261.3|1262.2|1261|18
1637146200000|2021-11-17 10:50:00|1262.1|1260.9|1262.5|1261.3|1262.5|1261.3|1262.1|1260.9|23
1637146500000|2021-11-17 10:55:00|1262.4|1261.2|1262.7|1261.5|1262.8|1261.6|1262.4|1261.2|50
1637146800000|2021-11-17 11:00:00|1262.8|1261.6|1262.4|1261.2|1262.8|1261.6|1262.3|1261.1|12
1637147100000|2021-11-17 11:05:00|1262.3|1261.1|1262.5|1261.3|1262.5|1261.3|1262.3|1261.1|10
1637147400000|2021-11-17 11:10:00|1262.3|1261.1|1262.5|1261.3|1262.7|1261.5|1262|1260.8|54
1637147700000|2021-11-17 11:15:00|1262.7|1261.5|1262.7|1261.5|1262.8|1261.6|1262.5|1261.3|28
1637148000000|2021-11-17 11:20:00|1262.6|1261.4|1262.5|1261.3|1262.7|1261.5|1262.5|1261.3|11
1637148300000|2021-11-17 11:25:00|1262.6|1261.4|1262.8|1261.6|1263|1261.8|1262.4|1261.2|70
1637148600000|2021-11-17 11:30:00|1262.7|1261.5|1263|1261.8|1263|1261.8|1262.5|1261.3|62
1637148900000|2021-11-17 11:35:00|1262.9|1261.7|1262.7|1261.5|1262.9|1261.7|1262.5|1261.3|15
1637149200000|2021-11-17 11:40:00|1262.8|1261.6|1262.7|1261.5|1262.8|1261.6|1262.6|1261.4|7
1637149500000|2021-11-17 11:45:00|1262.6|1261.4|1262.2|1261|1262.7|1261.5|1262|1260.8|63
1637149800000|2021-11-17 11:50:00|1262.3|1261.1|1262.5|1261.3|1262.5|1261.3|1262.2|1261|12
1637150100000|2021-11-17 11:55:00|1262.4|1261.2|1262|1260.8|1262.5|1261.3|1261.9|1260.7|62
1637150400000|2021-11-17 12:00:00|1261.9|1260.7|1262.4|1261.2|1262.5|1261.3|1261.5|1260.3|45
1637150700000|2021-11-17 12:05:00|1262.3|1261.1|1263.2|1262|1263.2|1262|1262.2|1261|197
1637151000000|2021-11-17 12:10:00|1263|1261.8|1263.3|1262.1|1263.5|1262.3|1263|1261.8|108
1637151300000|2021-11-17 12:15:00|1263.2|1262|1263.5|1262.3|1263.8|1262.6|1263.2|1262|136
1637151600000|2021-11-17 12:20:00|1263.4|1262.2|1263.5|1262.3|1263.7|1262.5|1262.9|1261.7|116
1637151900000|2021-11-17 12:25:00|1263.6|1262.4|1264|1262.8|1264.5|1263.3|1263.5|1262.3|187
1637152200000|2021-11-17 12:30:00|1263.8|1262.6|1263.8|1262.6|1264|1262.8|1263.7|1262.5|132
1637152500000|2021-11-17 12:35:00|1263.5|1262.3|1263.3|1262.1|1264|1262.8|1263.3|1262.1|74
1637152800000|2021-11-17 12:40:00|1263.4|1262.2|1263.6|1262.4|1263.7|1262.5|1263.3|1262.1|38
1637153100000|2021-11-17 12:45:00|1263.5|1262.3|1264.2|1263|1264.2|1263|1263.5|1262.3|77
1637153400000|2021-11-17 12:50:00|1264.4|1263.2|1264.7|1263.5|1265.2|1264|1264.4|1263.2|225
1637153700000|2021-11-17 12:55:00|1264.8|1263.6|1265.7|1264.5|1265.9|1264.7|1264.7|1263.5|212
1637154000000|2021-11-17 13:00:00|1265.9|1264.7|1267.4|1266.2|1267.7|1266.5|1265.9|1264.7|554
1637154300000|2021-11-17 13:05:00|1267.3|1266.1|1268.1|1266.9|1269.3|1268.1|1267.3|1266.1|849
1637154600000|2021-11-17 13:10:00|1268|1266.8|1266.4|1265.2|1268.1|1266.9|1266.3|1265.1|360
1637154900000|2021-11-17 13:15:00|1266.3|1265.1|1267|1265.8|1267.1|1265.9|1265.9|1264.7|386
1637155200000|2021-11-17 13:20:00|1266.9|1265.7|1266.9|1265.7|1266.9|1265.7|1265.9|1264.7|349
1637155500000|2021-11-17 13:25:00|1266.8|1265.6|1267.1|1265.9|1267.4|1266.2|1266.8|1265.6|199
1637155800000|2021-11-17 13:30:00|1266.9|1265.7|1267.9|1266.7|1268|1266.8|1266.8|1265.6|457
1637156100000|2021-11-17 13:35:00|1268.1|1266.9|1267|1265.8|1268.1|1266.9|1266.8|1265.6|166
1637156400000|2021-11-17 13:40:00|1266.9|1265.7|1267.2|1266|1267.5|1266.3|1266.9|1265.7|112
1637159400000|2021-11-17 14:30:00|1267.4|1266.2|1275.9|1274.7|1277.6|1276.4|1267.4|1266.2|4751
1637159700000|2021-11-17 14:35:00|1275.7|1274.5|1280.8|1279.6|1281.3|1280.1|1275.4|1274.2|3448
1637160000000|2021-11-17 14:40:00|1280.7|1279.5|1280.9|1279.7|1282.4|1281.2|1279.1|1277.9|2148
1637160300000|2021-11-17 14:45:00|1281.1|1279.9|1281.9|1280.7|1283.8|1282.6|1279.8|1278.6|2344
1637160600000|2021-11-17 14:50:00|1282.1|1280.9|1284.3|1283.1|1286.5|1285.3|1282|1280.8|2178
1637160900000|2021-11-17 14:55:00|1283.7|1282.5|1283.6|1282.4|1283.9|1282.7|1281.4|1280.2|2423
1637161200000|2021-11-17 15:00:00|1283.7|1282.5|1283.8|1282.6|1285.3|1284.1|1282.3|1281.1|1266
1637161500000|2021-11-17 15:05:00|1283.9|1282.7|1283.8|1282.6|1284.5|1283.3|1282.5|1281.3|1130
1637161800000|2021-11-17 15:10:00|1283.9|1282.7|1284.5|1283.3|1284.5|1283.3|1282.4|1281.2|787
1637162100000|2021-11-17 15:15:00|1284.8|1283.6|1291.6|1290.4|1291.8|1290.6|1284.6|1283.4|2286
1637162400000|2021-11-17 15:20:00|1291.5|1290.3|1293.8|1292.6|1293.8|1292.6|1290.2|1289|2813
1637162700000|2021-11-17 15:25:00|1293.6|1292.4|1290.3|1289.1|1293.8|1292.6|1289.6|1288.4|2125
1637163000000|2021-11-17 15:30:00|1290.4|1289.2|1289.5|1288.3|1292.3|1291.1|1289.1|1287.9|1348
1637163300000|2021-11-17 15:35:00|1289.3|1288.1|1289.9|1288.7|1290.5|1289.3|1287.8|1286.6|1088
1637163600000|2021-11-17 15:40:00|1290|1288.8|1290.5|1289.3|1291|1289.8|1288.1|1286.9|1315
1637163900000|2021-11-17 15:45:00|1290.6|1289.4|1290.5|1289.3|1291.5|1290.3|1290.1|1288.9|932
1637164200000|2021-11-17 15:50:00|1290.6|1289.4|1291.4|1290.2|1292.1|1290.9|1289.6|1288.4|1788
1637164500000|2021-11-17 15:55:00|1291.3|1290.1|1289.3|1288.1|1291.6|1290.4|1289.1|1287.9|1469
1637164800000|2021-11-17 16:00:00|1289|1287.8|1290|1288.8|1290.8|1289.6|1288.9|1287.7|807
1637165100000|2021-11-17 16:05:00|1289.9|1288.7|1288.3|1287.1|1290|1288.8|1287.5|1286.3|1034
1637165400000|2021-11-17 16:10:00|1288.6|1287.4|1288.8|1287.6|1289.3|1288.1|1288.3|1287.1|1035
1637165700000|2021-11-17 16:15:00|1288.9|1287.7|1289.1|1287.9|1290.6|1289.4|1288|1286.8|1022
1637166000000|2021-11-17 16:20:00|1289|1287.8|1287.9|1286.7|1289.1|1287.9|1287.1|1285.9|799
1637166300000|2021-11-17 16:25:00|1288.1|1286.9|1287|1285.8|1288.4|1287.2|1286.1|1284.9|720
1637166600000|2021-11-17 16:30:00|1286.9|1285.7|1284.8|1283.6|1287.1|1285.9|1284.5|1283.3|916
1637166900000|2021-11-17 16:35:00|1284.9|1283.7|1286.1|1284.9|1287.3|1286.1|1284.8|1283.6|1449
1637167200000|2021-11-17 16:40:00|1286|1284.8|1284.8|1283.6|1286.2|1285|1284.3|1283.1|1146
1637167500000|2021-11-17 16:45:00|1284.9|1283.7|1283.2|1282|1285.1|1283.9|1282.5|1281.3|1623
1637167800000|2021-11-17 16:50:00|1283.3|1282.1|1282.9|1281.7|1284.5|1283.3|1282.8|1281.6|759
1637168100000|2021-11-17 16:55:00|1282.8|1281.6|1282.8|1281.6|1283.3|1282.1|1282.3|1281.1|695
1637168400000|2021-11-17 17:00:00|1283|1281.8|1284.2|1283|1285.5|1284.3|1282.8|1281.6|1000
1637168700000|2021-11-17 17:05:00|1284.7|1283.5|1287.2|1286|1287.4|1286.2|1284.4|1283.2|749
1637169000000|2021-11-17 17:10:00|1287|1285.8|1286|1284.8|1288|1286.8|1285.5|1284.3|670
1637169300000|2021-11-17 17:15:00|1286.1|1284.9|1285.2|1284|1286.5|1285.3|1284.7|1283.5|538
1637169600000|2021-11-17 17:20:00|1285.4|1284.2|1285.7|1284.5|1286.7|1285.5|1284.7|1283.5|510
1637169900000|2021-11-17 17:25:00|1285.5|1284.3|1285.2|1284|1286.4|1285.2|1284.5|1283.3|505
1637170200000|2021-11-17 17:30:00|1285.3|1284.1|1285.2|1284|1286.5|1285.3|1285|1283.8|800
1637170500000|2021-11-17 17:35:00|1284.7|1283.5|1284|1282.8|1286.2|1285|1284|1282.8|860
1637170800000|2021-11-17 17:40:00|1284.3|1283.1|1282.7|1281.5|1284.6|1283.4|1282.7|1281.5|811
1637171100000|2021-11-17 17:45:00|1282.3|1281.1|1281.3|1280.1|1283.4|1282.2|1281.3|1280.1|977
1637171400000|2021-11-17 17:50:00|1281.5|1280.3|1282.6|1281.4|1282.6|1281.4|1281.5|1280.3|441
1637171700000|2021-11-17 17:55:00|1282.5|1281.3|1281.8|1280.6|1282.6|1281.4|1281.5|1280.3|595
1637172000000|2021-11-17 18:00:00|1281.6|1280.4|1280|1278.8|1282|1280.8|1280|1278.8|892
1637172300000|2021-11-17 18:05:00|1280.1|1278.9|1281.8|1280.6|1282|1280.8|1280|1278.8|488
1637172600000|2021-11-17 18:10:00|1281.6|1280.4|1280.5|1279.3|1281.8|1280.6|1279.8|1278.6|772
1637172900000|2021-11-17 18:15:00|1280.4|1279.2|1281.7|1280.5|1281.8|1280.6|1280.4|1279.2|511
1637173200000|2021-11-17 18:20:00|1281.5|1280.3|1280.3|1279.1|1281.8|1280.6|1280|1278.8|586
1637173500000|2021-11-17 18:25:00|1280.5|1279.3|1280.2|1279|1281.5|1280.3|1279.3|1278.1|735
1637173800000|2021-11-17 18:30:00|1280|1278.8|1280.7|1279.5|1280.7|1279.5|1278.7|1277.5|591
1637174100000|2021-11-17 18:35:00|1280.8|1279.6|1280.5|1279.3|1282|1280.8|1280.3|1279.1|387
1637174400000|2021-11-17 18:40:00|1280.2|1279|1280.3|1279.1|1280.5|1279.3|1278.8|1277.6|521
1637174700000|2021-11-17 18:45:00|1280.4|1279.2|1279.5|1278.3|1280.5|1279.3|1279.1|1277.9|951
1637175000000|2021-11-17 18:50:00|1279.7|1278.5|1280|1278.8|1280.6|1279.4|1279.5|1278.3|402
1637175300000|2021-11-17 18:55:00|1279.7|1278.5|1280|1278.8|1280.2|1279|1279.3|1278.1|468
1637175600000|2021-11-17 19:00:00|1279.9|1278.7|1280.6|1279.4|1281.8|1280.6|1279.5|1278.3|559
1637175900000|2021-11-17 19:05:00|1280.8|1279.6|1281.5|1280.3|1282.1|1280.9|1280.5|1279.3|1097
1637176200000|2021-11-17 19:10:00|1281.1|1279.9|1281.6|1280.4|1282.2|1281|1280.7|1279.5|2412
1637176500000|2021-11-17 19:15:00|1281.7|1280.5|1281.5|1280.3|1282|1280.8|1281.1|1279.9|1943
1637197200000|2021-11-18 01:00:00|1280.3|1279.1|1279.5|1278.3|1281.5|1280.3|1278.8|1277.6|603
1637197500000|2021-11-18 01:05:00|1279.4|1278.2|1279.3|1278.1|1280.1|1278.9|1278.4|1277.2|164
1637197800000|2021-11-18 01:10:00|1279.2|1278|1279.1|1277.9|1280|1278.8|1279|1277.8|131
1637198100000|2021-11-18 01:15:00|1279|1277.8|1277.5|1276.3|1279.2|1278|1277.2|1276|218
1637198400000|2021-11-18 01:20:00|1277.6|1276.4|1277.9|1276.7|1279|1277.8|1277.6|1276.4|68
1637198700000|2021-11-18 01:25:00|1277.8|1276.6|1278.4|1277.2|1278.4|1277.2|1277.8|1276.6|28
1637199000000|2021-11-18 01:30:00|1278.2|1277|1277.8|1276.6|1278.3|1277.1|1277.8|1276.6|40
1637199300000|2021-11-18 01:35:00|1277.9|1276.7|1277.5|1276.3|1278.1|1276.9|1277.2|1276|60
1637199600000|2021-11-18 01:40:00|1277.4|1276.2|1278.4|1277.2|1278.5|1277.3|1277.3|1276.1|40
1637199900000|2021-11-18 01:45:00|1278.5|1277.3|1278.7|1277.5|1278.8|1277.6|1278.3|1277.1|23
1637200200000|2021-11-18 01:50:00|1278.8|1277.6|1279.5|1278.3|1279.5|1278.3|1278.7|1277.5|41
1637200500000|2021-11-18 01:55:00|1279.3|1278.1|1279.8|1278.6|1280|1278.8|1279.2|1278|34
1637200800000|2021-11-18 02:00:00|1279.9|1278.7|1280.3|1279.1|1280.9|1279.7|1279.9|1278.7|71
1637201100000|2021-11-18 02:05:00|1280.4|1279.2|1280.7|1279.5|1280.7|1279.5|1280.3|1279.1|71
1637201400000|2021-11-18 02:10:00|1280.8|1279.6|1282.3|1281.1|1282.3|1281.1|1280.7|1279.5|115
1637201700000|2021-11-18 02:15:00|1282.2|1281|1282.4|1281.2|1282.5|1281.3|1282.2|1281|49
1637202000000|2021-11-18 02:20:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.2|1281|48
1637202300000|2021-11-18 02:25:00|1282.6|1281.4|1283.9|1282.7|1283.9|1282.7|1282.6|1281.4|115
1637202600000|2021-11-18 02:30:00|1284.2|1283|1283.2|1282|1284.3|1283.1|1283.2|1282|165
1637202900000|2021-11-18 02:35:00|1283|1281.8|1282.7|1281.5|1283.2|1282|1282.7|1281.5|66
1637203200000|2021-11-18 02:40:00|1282.8|1281.6|1281.7|1280.5|1282.9|1281.7|1281.7|1280.5|58
1637203500000|2021-11-18 02:45:00|1281.8|1280.6|1280.8|1279.6|1281.9|1280.7|1280.1|1278.9|76
1637203800000|2021-11-18 02:50:00|1280.9|1279.7|1280.3|1279.1|1281|1279.8|1280.1|1278.9|74
1637204100000|2021-11-18 02:55:00|1280.2|1279|1280.8|1279.6|1280.9|1279.7|1280.1|1278.9|71
1637204400000|2021-11-18 03:00:00|1280.7|1279.5|1280.9|1279.7|1281.2|1280|1280.7|1279.5|48
1637204700000|2021-11-18 03:05:00|1281|1279.8|1281.1|1279.9|1281.2|1280|1280.9|1279.7|10
1637205000000|2021-11-18 03:10:00|1281|1279.8|1281.1|1279.9|1281.2|1280|1280.8|1279.6|7
1637205300000|2021-11-18 03:15:00|1281|1279.8|1281.4|1280.2|1281.4|1280.2|1280.7|1279.5|58
1637205600000|2021-11-18 03:20:00|1281.6|1280.4|1281.7|1280.5|1282.1|1280.9|1281.6|1280.4|39
1637205900000|2021-11-18 03:25:00|1281.6|1280.4|1281.1|1279.9|1281.6|1280.4|1280.9|1279.7|9
1637206200000|2021-11-18 03:30:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|15
1637206500000|2021-11-18 03:35:00|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.8|1279.6|2
1637206800000|2021-11-18 03:40:00|1281|1279.8|1281|1279.8|1281.1|1279.9|1281|1279.8|7
1637207100000|2021-11-18 03:45:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281|1279.8|6
1637207400000|2021-11-18 03:50:00|1281.4|1280.2|1281.1|1279.9|1281.5|1280.3|1281.1|1279.9|8
1637207700000|2021-11-18 03:55:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|4
1637208000000|2021-11-18 04:00:00|1281.3|1280.1|1281.2|1280|1281.4|1280.2|1281.1|1279.9|19
1637208300000|2021-11-18 04:05:00|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|3
1637208600000|2021-11-18 04:10:00|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.2|1280|6
1637208900000|2021-11-18 04:15:00|1281.4|1280.2|1281.2|1280|1281.5|1280.3|1281.1|1279.9|17
1637209200000|2021-11-18 04:20:00|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281|1279.8|6
1637209500000|2021-11-18 04:25:00|1281.4|1280.2|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|7
1637209800000|2021-11-18 04:30:00|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.2|1280|3
1637210100000|2021-11-18 04:35:00|1281.5|1280.3|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|7
1637210400000|2021-11-18 04:40:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1637210700000|2021-11-18 04:45:00|||||||||2
1637211000000|2021-11-18 04:50:00|1281.4|1280.2|1280.9|1279.7|1281.4|1280.2|1280.9|1279.7|6
1637211300000|2021-11-18 04:55:00|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|8
1637211600000|2021-11-18 05:00:00|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|7
1637211900000|2021-11-18 05:05:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|3
1637212200000|2021-11-18 05:10:00|1281.5|1280.3|1281.2|1280|1281.5|1280.3|1281|1279.8|17
1637212500000|2021-11-18 05:15:00|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281|1279.8|5
1637212800000|2021-11-18 05:20:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1637213100000|2021-11-18 05:25:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|8
1637213400000|2021-11-18 05:30:00|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|18
1637213700000|2021-11-18 05:35:00|1282|1280.8|1282.3|1281.1|1282.4|1281.2|1281.9|1280.7|37
1637214000000|2021-11-18 05:40:00|1282.4|1281.2|1283.1|1281.9|1283.2|1282|1282.2|1281|29
1637214300000|2021-11-18 05:45:00|1283.2|1282|1282.2|1281|1283.5|1282.3|1282.2|1281|112
1637214600000|2021-11-18 05:50:00|1282.3|1281.1|1284.4|1283.2|1284.7|1283.5|1282|1280.8|359
1637214900000|2021-11-18 05:55:00|1284.3|1283.1|1285|1283.8|1285.2|1284|1283.9|1282.7|239
1637215200000|2021-11-18 06:00:00|1285.1|1283.9|1284.2|1283|1285.1|1283.9|1284.2|1283|234
1637215500000|2021-11-18 06:05:00|1284.1|1282.9|1284.5|1283.3|1284.5|1283.3|1283.9|1282.7|83
1637215800000|2021-11-18 06:10:00|1284.3|1283.1|1284.6|1283.4|1284.7|1283.5|1284|1282.8|109
1637216100000|2021-11-18 06:15:00|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|65
1637216400000|2021-11-18 06:20:00|1284.4|1283.2|1284.2|1283|1284.5|1283.3|1284|1282.8|18
1637216700000|2021-11-18 06:25:00|1284.1|1282.9|1284.5|1283.3|1284.6|1283.4|1284|1282.8|43
1637217000000|2021-11-18 06:30:00|1284.4|1283.2|1284.7|1283.5|1284.9|1283.7|1284.2|1283|28
1637217300000|2021-11-18 06:35:00|1284.6|1283.4|1284.2|1283|1284.7|1283.5|1284.2|1283|19
1637217600000|2021-11-18 06:40:00|1284.3|1283.1|1284.8|1283.6|1284.9|1283.7|1283.9|1282.7|23
1637217900000|2021-11-18 06:45:00|1284.9|1283.7|1284.5|1283.3|1285|1283.8|1284.3|1283.1|109
1637218200000|2021-11-18 06:50:00|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1284|1282.8|9
1637218500000|2021-11-18 06:55:00|1284.3|1283.1|1284.4|1283.2|1284.5|1283.3|1284.3|1283.1|3
1637218800000|2021-11-18 07:00:00|1284.3|1283.1|1285.3|1284.1|1285.3|1284.1|1284.2|1283|25
1637219100000|2021-11-18 07:05:00|1285.2|1284|1285.5|1284.3|1285.5|1284.3|1285|1283.8|45
1637219400000|2021-11-18 07:10:00|1285.7|1284.5|1286.3|1285.1|1286.3|1285.1|1285.6|1284.4|138
1637219700000|2021-11-18 07:15:00|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1285.6|1284.4|31
1637220000000|2021-11-18 07:20:00|1286.1|1284.9|1286.3|1285.1|1286.3|1285.1|1286|1284.8|19
1637220300000|2021-11-18 07:25:00|1286.4|1285.2|1286.2|1285|1286.5|1285.3|1286.1|1284.9|20
1637220600000|2021-11-18 07:30:00|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1285.8|1284.6|48
1637220900000|2021-11-18 07:35:00|1286.1|1284.9|1286.1|1284.9|1286.3|1285.1|1286|1284.8|11
1637221200000|2021-11-18 07:40:00|1286.2|1285|1286.5|1285.3|1286.6|1285.4|1286.1|1284.9|25
1637221500000|2021-11-18 07:45:00|1286.8|1285.6|1287|1285.8|1287.1|1285.9|1286.8|1285.6|78
1637221800000|2021-11-18 07:50:00|1286.8|1285.6|1286.3|1285.1|1286.9|1285.7|1285.8|1284.6|49
1637222100000|2021-11-18 07:55:00|1286.2|1285|1286.5|1285.3|1286.5|1285.3|1286.1|1284.9|11
1637222400000|2021-11-18 08:00:00|1286.4|1285.2|1287.3|1286.1|1287.5|1286.3|1286.1|1284.9|45
1637222700000|2021-11-18 08:05:00|1287.4|1286.2|1288.3|1287.1|1288.5|1287.3|1287.3|1286.1|73
1637223000000|2021-11-18 08:10:00|1288.4|1287.2|1288.3|1287.1|1288.5|1287.3|1287.6|1286.4|171
1637223300000|2021-11-18 08:15:00|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1287.3|1286.1|75
1637223600000|2021-11-18 08:20:00|1287.9|1286.7|1288.8|1287.6|1288.8|1287.6|1287.9|1286.7|55
1637223900000|2021-11-18 08:25:00|1288.7|1287.5|1289.4|1288.2|1289.9|1288.7|1288.5|1287.3|148
1637224200000|2021-11-18 08:30:00|1289.5|1288.3|1289.1|1287.9|1289.8|1288.6|1288.8|1287.6|121
1637224500000|2021-11-18 08:35:00|1289.2|1288|1289.6|1288.4|1290.1|1288.9|1288.9|1287.7|208
1637224800000|2021-11-18 08:40:00|1289.3|1288.1|1289.3|1288.1|1289.7|1288.5|1289.1|1287.9|108
1637225100000|2021-11-18 08:45:00|1289.6|1288.4|1289.6|1288.4|1289.8|1288.6|1288.5|1287.3|64
1637225400000|2021-11-18 08:50:00|1289.7|1288.5|1288.3|1287.1|1290.1|1288.9|1288.3|1287.1|132
1637225700000|2021-11-18 08:55:00|1288.2|1287|1288.6|1287.4|1288.6|1287.4|1287.6|1286.4|52
1637226000000|2021-11-18 09:00:00|1288.4|1287.2|1290.4|1289.2|1290.5|1289.3|1288.3|1287.1|83
1637226300000|2021-11-18 09:05:00|1290.3|1289.1|1290.3|1289.1|1290.8|1289.6|1289.6|1288.4|154
1637226600000|2021-11-18 09:10:00|1290.2|1289|1291.1|1289.9|1291.1|1289.9|1290.2|1289|107
1637226900000|2021-11-18 09:15:00|1291.2|1290|1290.6|1289.4|1292|1290.8|1290.3|1289.1|83
1637227200000|2021-11-18 09:20:00|1290.3|1289.1|1290.8|1289.6|1290.8|1289.6|1290|1288.8|54
1637227500000|2021-11-18 09:25:00|1290.7|1289.5|1291.3|1290.1|1291.3|1290.1|1289.9|1288.7|47
1637227800000|2021-11-18 09:30:00|1291.1|1289.9|1290.8|1289.6|1291.8|1290.6|1290.6|1289.4|71
1637228100000|2021-11-18 09:35:00|1290.9|1289.7|1290.8|1289.6|1291.1|1289.9|1290.3|1289.1|40
1637228400000|2021-11-18 09:40:00|1290.7|1289.5|1290|1288.8|1290.7|1289.5|1290|1288.8|26
1637228700000|2021-11-18 09:45:00|1290.1|1288.9|1290.5|1289.3|1290.5|1289.3|1289.8|1288.6|77
1637229000000|2021-11-18 09:50:00|1290.6|1289.4|1291.1|1289.9|1291.3|1290.1|1290.6|1289.4|66
1637229300000|2021-11-18 09:55:00|1291|1289.8|1291.8|1290.6|1292|1290.8|1290.4|1289.2|55
1637229600000|2021-11-18 10:00:00|1291.6|1290.4|1290.6|1289.4|1291.6|1290.4|1290.6|1289.4|36
1637229900000|2021-11-18 10:05:00|1290.5|1289.3|1290.1|1288.9|1290.9|1289.7|1290|1288.8|79
1637230200000|2021-11-18 10:10:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1289.8|1288.6|78
1637230500000|2021-11-18 10:15:00|1290|1288.8|1289.3|1288.1|1290.1|1288.9|1288.8|1287.6|102
1637230800000|2021-11-18 10:20:00|1289.1|1287.9|1288.9|1287.7|1289.3|1288.1|1288|1286.8|46
1637231100000|2021-11-18 10:25:00|1288.8|1287.6|1290.2|1289|1290.6|1289.4|1288.3|1287.1|83
1637231400000|2021-11-18 10:30:00|1290|1288.8|1289|1287.8|1290.5|1289.3|1288.7|1287.5|34
1637231700000|2021-11-18 10:35:00|1288.9|1287.7|1288.8|1287.6|1289.6|1288.4|1288.8|1287.6|32
1637232000000|2021-11-18 10:40:00|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1288.8|1287.6|35
1637232300000|2021-11-18 10:45:00|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1288.8|1287.6|32
1637232600000|2021-11-18 10:50:00|1289.2|1288|1288.8|1287.6|1289.3|1288.1|1288.8|1287.6|31
1637232900000|2021-11-18 10:55:00|1289.1|1287.9|1290.3|1289.1|1290.3|1289.1|1288.8|1287.6|54
1637233200000|2021-11-18 11:00:00|1289.7|1288.5|1289.3|1288.1|1289.8|1288.6|1289.3|1288.1|51
1637233500000|2021-11-18 11:05:00|1289.5|1288.3|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|20
1637233800000|2021-11-18 11:10:00|||||||||154
1637234100000|2021-11-18 11:15:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|52
1637234400000|2021-11-18 11:20:00|1289.3|1288.1|1289.5|1288.3|1290|1288.8|1289.3|1288.1|35
1637234700000|2021-11-18 11:25:00|1290|1288.8|1291.7|1290.5|1291.7|1290.5|1289.8|1288.6|204
1637235000000|2021-11-18 11:30:00|1291.8|1290.6|1289.3|1288.1|1291.8|1290.6|1289.3|1288.1|153
1637235300000|2021-11-18 11:35:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|71
1637235600000|2021-11-18 11:40:00|1289.4|1288.2|1288.1|1286.9|1289.6|1288.4|1288.1|1286.9|54
1637235900000|2021-11-18 11:45:00|1288|1286.8|1287.3|1286.1|1288|1286.8|1287|1285.8|47
1637236200000|2021-11-18 11:50:00|1287.2|1286|1286.6|1285.4|1287.3|1286.1|1286.3|1285.1|55
1637236500000|2021-11-18 11:55:00|1286.4|1285.2|1286.3|1285.1|1286.7|1285.5|1286.2|1285|43
1637236800000|2021-11-18 12:00:00|1286.2|1285|1287.3|1286.1|1287.3|1286.1|1286.2|1285|84
1637237100000|2021-11-18 12:05:00|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1286.7|1285.5|69
1637237400000|2021-11-18 12:10:00|1287.1|1285.9|1287|1285.8|1287.6|1286.4|1287|1285.8|82
1637237700000|2021-11-18 12:15:00|1286.8|1285.6|1287.3|1286.1|1287.7|1286.5|1286.5|1285.3|78
1637238000000|2021-11-18 12:20:00|1287.2|1286|1287|1285.8|1287.5|1286.3|1287|1285.8|43
1637238300000|2021-11-18 12:25:00|1286.8|1285.6|1287.5|1286.3|1287.5|1286.3|1286.8|1285.6|106
1637238600000|2021-11-18 12:30:00|1287.4|1286.2|1287.4|1286.2|1288.3|1287.1|1287.2|1286|86
1637238900000|2021-11-18 12:35:00|1287.3|1286.1|1287.1|1285.9|1287.5|1286.3|1286.5|1285.3|77
1637239200000|2021-11-18 12:40:00|1287|1285.8|1287.7|1286.5|1287.8|1286.6|1286.8|1285.6|52
1637239500000|2021-11-18 12:45:00|1287.8|1286.6|1288|1286.8|1288.7|1287.5|1287.8|1286.6|107
1637239800000|2021-11-18 12:50:00|1288.1|1286.9|1287.8|1286.6|1288.3|1287.1|1287.6|1286.4|90
1637240100000|2021-11-18 12:55:00|1287.9|1286.7|1287.6|1286.4|1288.1|1286.9|1287|1285.8|95
1637240400000|2021-11-18 13:00:00|1287.5|1286.3|1287.3|1286.1|1287.8|1286.6|1286.8|1285.6|154
1637240700000|2021-11-18 13:05:00|1287.5|1286.3|1288.1|1286.9|1288.1|1286.9|1287.3|1286.1|96
1637241000000|2021-11-18 13:10:00|1288|1286.8|1288|1286.8|1288.1|1286.9|1287.6|1286.4|53
1637241300000|2021-11-18 13:15:00|1288.1|1286.9|1288.3|1287.1|1288.3|1287.1|1287.3|1286.1|157
1637241600000|2021-11-18 13:20:00|1288.2|1287|1289.4|1288.2|1289.5|1288.3|1287.8|1286.6|325
1637241900000|2021-11-18 13:25:00|1289.3|1288.1|1288.3|1287.1|1289.4|1288.2|1287.5|1286.3|276
1637242200000|2021-11-18 13:30:00|1288.4|1287.2|1288|1286.8|1289.4|1288.2|1287|1285.8|1189
1637242500000|2021-11-18 13:35:00|1288.2|1287|1286.8|1285.6|1288.2|1287|1286.8|1285.6|350
1637242800000|2021-11-18 13:40:00|1287|1285.8|1287.3|1286.1|1287.5|1286.3|1287|1285.8|193
1637245800000|2021-11-18 14:30:00|1287.6|1286.4|1285.1|1283.9|1291.1|1289.9|1284.6|1283.4|3599
1637246100000|2021-11-18 14:35:00|1285.4|1284.2|1286.4|1285.2|1288.6|1287.4|1283.3|1282.1|1811
1637246400000|2021-11-18 14:40:00|1286.1|1284.9|1288.3|1287.1|1288.3|1287.1|1285.4|1284.2|931
1637246700000|2021-11-18 14:45:00|1288.4|1287.2|1288.9|1287.7|1290.6|1289.4|1287.9|1286.7|951
1637247000000|2021-11-18 14:50:00|1289|1287.8|1289.4|1288.2|1290.1|1288.9|1288.1|1286.9|643
1637247300000|2021-11-18 14:55:00|1289.5|1288.3|1290.6|1289.4|1290.8|1289.6|1289.1|1287.9|772
1637247600000|2021-11-18 15:00:00|1290.5|1289.3|1288.9|1287.7|1290.9|1289.7|1287.9|1286.7|867
1637247900000|2021-11-18 15:05:00|1289.1|1287.9|1288.4|1287.2|1289.4|1288.2|1287.4|1286.2|621
1637248200000|2021-11-18 15:10:00|1288.1|1286.9|1287.1|1285.9|1288.1|1286.9|1286.8|1285.6|577
1637248500000|2021-11-18 15:15:00|1286.9|1285.7|1286.3|1285.1|1286.9|1285.7|1284.6|1283.4|1448
1637248800000|2021-11-18 15:20:00|1286.2|1285|1286.3|1285.1|1286.5|1285.3|1285.3|1284.1|520
1637249100000|2021-11-18 15:25:00|1286.2|1285|1286.8|1285.6|1287.3|1286.1|1286.1|1284.9|584
1637249400000|2021-11-18 15:30:00|1286.7|1285.5|1283.8|1282.6|1287.3|1286.1|1283.8|1282.6|755
1637249700000|2021-11-18 15:35:00|1283.9|1282.7|1284.3|1283.1|1286.5|1285.3|1283.8|1282.6|588
1637250000000|2021-11-18 15:40:00|1284.4|1283.2|1284.1|1282.9|1284.8|1283.6|1282.9|1281.7|652
1637250300000|2021-11-18 15:45:00|1283.9|1282.7|1282.9|1281.7|1283.9|1282.7|1282.1|1280.9|818
1637250600000|2021-11-18 15:50:00|1282.7|1281.5|1280.4|1279.2|1283.6|1282.4|1279.6|1278.4|2395
1637250900000|2021-11-18 15:55:00|1280.3|1279.1|1279.6|1278.4|1281.2|1280|1279.4|1278.2|501
1637251200000|2021-11-18 16:00:00|1279.8|1278.6|1277.8|1276.6|1280.1|1278.9|1277.1|1275.9|1161
1637251500000|2021-11-18 16:05:00|1277.9|1276.7|1275.3|1274.1|1278.3|1277.1|1273.2|1272|1144
1637251800000|2021-11-18 16:10:00|1275.1|1273.9|1275.2|1274|1276.4|1275.2|1274.3|1273.1|472
1637252100000|2021-11-18 16:15:00|1275.3|1274.1|1275.9|1274.7|1276.6|1275.4|1273.9|1272.7|498
1637252400000|2021-11-18 16:20:00|1276.1|1274.9|1276.2|1275|1276.4|1275.2|1275.1|1273.9|452
1637252700000|2021-11-18 16:25:00|1276.1|1274.9|1275.4|1274.2|1277.1|1275.9|1274.3|1273.1|569
1637253000000|2021-11-18 16:30:00|1275.1|1273.9|1276.4|1275.2|1276.7|1275.5|1274.6|1273.4|422
1637253300000|2021-11-18 16:35:00|1276.5|1275.3|1278.9|1277.7|1280.6|1279.4|1276.5|1275.3|1029
1637253600000|2021-11-18 16:40:00|1279|1277.8|1278.4|1277.2|1279.3|1278.1|1278.1|1276.9|352
1637253900000|2021-11-18 16:45:00|1278.2|1277|1275.6|1274.4|1278.9|1277.7|1275.6|1274.4|537
1637254200000|2021-11-18 16:50:00|1275.4|1274.2|1274.9|1273.7|1275.4|1274.2|1274.4|1273.2|345
1637254500000|2021-11-18 16:55:00|1275|1273.8|1276|1274.8|1276.7|1275.5|1274.8|1273.6|292
1637254800000|2021-11-18 17:00:00|1275.9|1274.7|1274.4|1273.2|1276.3|1275.1|1273.5|1272.3|1677
1637255100000|2021-11-18 17:05:00|1274.6|1273.4|1271.6|1270.4|1275|1273.8|1271.1|1269.9|1382
1637255400000|2021-11-18 17:10:00|1271.8|1270.6|1271.8|1270.6|1272.1|1270.9|1270.8|1269.6|503
1637255700000|2021-11-18 17:15:00|1271.6|1270.4|1269|1267.8|1271.6|1270.4|1269|1267.8|1042
1637256000000|2021-11-18 17:20:00|1269.1|1267.9|1269.9|1268.7|1270.6|1269.4|1268.3|1267.1|820
1637256300000|2021-11-18 17:25:00|1270|1268.8|1271.5|1270.3|1272|1270.8|1269.6|1268.4|482
1637256600000|2021-11-18 17:30:00|1271.4|1270.2|1271.8|1270.6|1272.4|1271.2|1270.4|1269.2|628
1637256900000|2021-11-18 17:35:00|1271.9|1270.7|1272.4|1271.2|1272.4|1271.2|1271|1269.8|291
1637257200000|2021-11-18 17:40:00|1272.5|1271.3|1273.9|1272.7|1274.1|1272.9|1272.1|1270.9|537
1637257500000|2021-11-18 17:45:00|1273.8|1272.6|1271.9|1270.7|1273.8|1272.6|1271.6|1270.4|673
1637257800000|2021-11-18 17:50:00|1272.1|1270.9|1272|1270.8|1272.7|1271.5|1271.7|1270.5|290
1637258100000|2021-11-18 17:55:00|1271.6|1270.4|1270.6|1269.4|1272|1270.8|1270.2|1269|499
1637258400000|2021-11-18 18:00:00|1270.7|1269.5|1270.4|1269.2|1271.1|1269.9|1270.1|1268.9|1063
1637258700000|2021-11-18 18:05:00|1270.6|1269.4|1269|1267.8|1270.7|1269.5|1269|1267.8|592
1637259000000|2021-11-18 18:10:00|1268.9|1267.7|1268.4|1267.2|1269.1|1267.9|1268.4|1267.2|579
1637259300000|2021-11-18 18:15:00|1268.1|1266.9|1270.7|1269.5|1270.8|1269.6|1267.9|1266.7|492
1637259600000|2021-11-18 18:20:00|1270.8|1269.6|1270.3|1269.1|1271.4|1270.2|1269.5|1268.3|468
1637259900000|2021-11-18 18:25:00|1270.4|1269.2|1270.2|1269|1270.7|1269.5|1269.9|1268.7|178
1637260200000|2021-11-18 18:30:00|1270.4|1269.2|1269.9|1268.7|1271.2|1270|1269.9|1268.7|313
1637260500000|2021-11-18 18:35:00|1270|1268.8|1271.2|1270|1271.5|1270.3|1269.7|1268.5|278
1637260800000|2021-11-18 18:40:00|1271.1|1269.9|1270.7|1269.5|1271.7|1270.5|1270.4|1269.2|461
1637261100000|2021-11-18 18:45:00|1270.8|1269.6|1271.1|1269.9|1271.7|1270.5|1270.5|1269.3|338
1637261400000|2021-11-18 18:50:00|1271|1269.8|1270.2|1269|1271.5|1270.3|1269.9|1268.7|284
1637261700000|2021-11-18 18:55:00|1270.5|1269.3|1269.7|1268.5|1271|1269.8|1269.4|1268.2|440
1637262000000|2021-11-18 19:00:00|1269.8|1268.6|1269.7|1268.5|1270|1268.8|1268.7|1267.5|1836
1637262300000|2021-11-18 19:05:00|1269.6|1268.4|1268.1|1266.9|1269.6|1268.4|1267.8|1266.6|587
1637262600000|2021-11-18 19:10:00|1268.2|1267|1270.4|1269.2|1271|1269.8|1267.7|1266.5|2590
1637262900000|2021-11-18 19:15:00|1270.3|1269.1|1270.4|1269.2|1271.5|1270.3|1269.9|1268.7|1837
1637283600000|2021-11-19 01:00:00|1271.7|1270.5|1273.3|1272.1|1273.9|1272.7|1271.3|1270.1|431
1637283900000|2021-11-19 01:05:00|1273.4|1272.2|1275|1273.8|1275.3|1274.1|1273|1271.8|488
1637284200000|2021-11-19 01:10:00|1274.8|1273.6|1274.1|1272.9|1274.8|1273.6|1273.5|1272.3|386
1637284500000|2021-11-19 01:15:00|1274|1272.8|1274.6|1273.4|1275.2|1274|1273.7|1272.5|500
1637284800000|2021-11-19 01:20:00|1274.8|1273.6|1275.7|1274.5|1275.8|1274.6|1274.6|1273.4|784
1637285100000|2021-11-19 01:25:00|1275.8|1274.6|1275.6|1274.4|1276.2|1275|1275.4|1274.2|80
1637285400000|2021-11-19 01:30:00|1275.7|1274.5|1276.6|1275.4|1276.6|1275.4|1275.7|1274.5|117
1637285700000|2021-11-19 01:35:00|1276.8|1275.6|1278.1|1276.9|1278.1|1276.9|1276.6|1275.4|94
1637286000000|2021-11-19 01:40:00|1278.2|1277|1278.1|1276.9|1278.4|1277.2|1277.9|1276.7|169
1637286300000|2021-11-19 01:45:00|1278.2|1277|1277.9|1276.7|1278.2|1277|1277.1|1275.9|338
1637286600000|2021-11-19 01:50:00|1277.8|1276.6|1277.9|1276.7|1278.4|1277.2|1277.7|1276.5|165
1637286900000|2021-11-19 01:55:00|1277.6|1276.4|1276.8|1275.6|1277.7|1276.5|1276.7|1275.5|194
1637287200000|2021-11-19 02:00:00|1276.7|1275.5|1277.4|1276.2|1277.4|1276.2|1276.6|1275.4|76
1637287500000|2021-11-19 02:05:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1277.3|1276.1|41
1637287800000|2021-11-19 02:10:00|1277.7|1276.5|1278.1|1276.9|1278.2|1277|1277.6|1276.4|33
1637288100000|2021-11-19 02:15:00|1278|1276.8|1277.2|1276|1278.1|1276.9|1276.9|1275.7|69
1637288400000|2021-11-19 02:20:00|||||||||46
1637288700000|2021-11-19 02:25:00|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|34
1637289000000|2021-11-19 02:30:00|1277.3|1276.1|1277.7|1276.5|1277.8|1276.6|1277.2|1276|38
1637289300000|2021-11-19 02:35:00|1277.6|1276.4|1277.4|1276.2|1278.1|1276.9|1277.4|1276.2|111
1637289600000|2021-11-19 02:40:00|1277.6|1276.4|1277.7|1276.5|1277.9|1276.7|1277.4|1276.2|89
1637289900000|2021-11-19 02:45:00|1277.9|1276.7|1278.4|1277.2|1278.4|1277.2|1277.7|1276.5|216
1637290200000|2021-11-19 02:50:00|1278.3|1277.1|1278.4|1277.2|1278.6|1277.4|1278.2|1277|94
1637290500000|2021-11-19 02:55:00|1278.6|1277.4|1279.2|1278|1279.3|1278.1|1278.5|1277.3|156
1637290800000|2021-11-19 03:00:00|1279.3|1278.1|1279.2|1278|1279.4|1278.2|1279.1|1277.9|32
1637291100000|2021-11-19 03:05:00|1279.3|1278.1|1279.4|1278.2|1280.1|1278.9|1279.3|1278.1|106
1637291400000|2021-11-19 03:10:00|1279.6|1278.4|1279.9|1278.7|1280.1|1278.9|1279.4|1278.2|71
1637291700000|2021-11-19 03:15:00|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.7|1278.5|47
1637292000000|2021-11-19 03:20:00|1280|1278.8|1279.4|1278.2|1280.1|1278.9|1279.3|1278.1|26
1637292300000|2021-11-19 03:25:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1278.9|1277.7|23
1637292600000|2021-11-19 03:30:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|22
1637292900000|2021-11-19 03:35:00|1279.3|1278.1|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|8
1637293200000|2021-11-19 03:40:00|||||||||5
1637293500000|2021-11-19 03:45:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1278.9|1277.7|23
1637293800000|2021-11-19 03:50:00|1278.9|1277.7|1279.1|1277.9|1279.2|1278|1278.9|1277.7|20
1637294100000|2021-11-19 03:55:00|1279|1277.8|1278.6|1277.4|1279.2|1278|1278.6|1277.4|19
1637294400000|2021-11-19 04:00:00|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.1|1276.9|26
1637294700000|2021-11-19 04:05:00|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278|1276.8|22
1637295000000|2021-11-19 04:10:00|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278|1276.8|24
1637295300000|2021-11-19 04:15:00|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1277.9|1276.7|15
1637295600000|2021-11-19 04:20:00|1278.2|1277|1278.2|1277|1278.2|1277|1277.9|1276.7|15
1637295900000|2021-11-19 04:25:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|7
1637296200000|2021-11-19 04:30:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.7|1276.5|27
1637296500000|2021-11-19 04:35:00|1277.8|1276.6|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|11
1637296800000|2021-11-19 04:40:00|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|5
1637297100000|2021-11-19 04:45:00|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|13
1637297400000|2021-11-19 04:50:00|1278|1276.8|1278.2|1277|1278.2|1277|1277.9|1276.7|6
1637297700000|2021-11-19 04:55:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|10
1637298000000|2021-11-19 05:00:00|1278.1|1276.9|1278.4|1277.2|1278.5|1277.3|1278|1276.8|25
1637298300000|2021-11-19 05:05:00|1278.2|1277|1278.3|1277.1|1278.5|1277.3|1278.2|1277|9
1637298600000|2021-11-19 05:10:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.2|1277|11
1637298900000|2021-11-19 05:15:00|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|2
1637299200000|2021-11-19 05:20:00|1278.7|1277.5|1278.7|1277.5|1279|1277.8|1278.6|1277.4|6
1637299500000|2021-11-19 05:25:00|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|5
1637299800000|2021-11-19 05:30:00|1279|1277.8|1279.5|1278.3|1279.7|1278.5|1278.5|1277.3|111
1637300100000|2021-11-19 05:35:00|1279.4|1278.2|1280.3|1279.1|1280.6|1279.4|1279.2|1278|64
1637300400000|2021-11-19 05:40:00|1280.4|1279.2|1279.1|1277.9|1280.4|1279.2|1279|1277.8|27
1637300700000|2021-11-19 05:45:00|1279|1277.8|1279.2|1278|1279.4|1278.2|1279|1277.8|25
1637301000000|2021-11-19 05:50:00|1279.3|1278.1|1279.1|1277.9|1279.9|1278.7|1279.1|1277.9|23
1637301300000|2021-11-19 05:55:00|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|14
1637301600000|2021-11-19 06:00:00|1279.1|1277.9|1279.7|1278.5|1279.8|1278.6|1279|1277.8|11
1637301900000|2021-11-19 06:05:00|1279.8|1278.6|1279.9|1278.7|1280.2|1279|1279.8|1278.6|19
1637302200000|2021-11-19 06:10:00|1280|1278.8|1279.8|1278.6|1280.5|1279.3|1279.7|1278.5|14
1637302500000|2021-11-19 06:15:00|1279.9|1278.7|1280.2|1279|1280.4|1279.2|1279.7|1278.5|45
1637302800000|2021-11-19 06:20:00|1280.5|1279.3|1280.6|1279.4|1281|1279.8|1280.5|1279.3|27
1637303100000|2021-11-19 06:25:00|1280.7|1279.5|1281|1279.8|1281.2|1280|1280.7|1279.5|37
1637303400000|2021-11-19 06:30:00|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|37
1637303700000|2021-11-19 06:35:00|1281.2|1280|1281|1279.8|1281.7|1280.5|1281|1279.8|86
1637304000000|2021-11-19 06:40:00|1281.2|1280|1281.2|1280|1281.4|1280.2|1281|1279.8|32
1637304300000|2021-11-19 06:45:00|1281.3|1280.1|1281.3|1280.1|1282.1|1280.9|1281.2|1280|109
1637304600000|2021-11-19 06:50:00|1281.1|1279.9|1281.8|1280.6|1281.8|1280.6|1280.8|1279.6|111
1637304900000|2021-11-19 06:55:00|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1280.9|1279.7|53
1637305200000|2021-11-19 07:00:00|1281.2|1280|1280.8|1279.6|1281.5|1280.3|1280.8|1279.6|53
1637305500000|2021-11-19 07:05:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.5|1279.3|17
1637305800000|2021-11-19 07:10:00|1280.7|1279.5|1280.5|1279.3|1280.8|1279.6|1280.5|1279.3|12
1637306100000|2021-11-19 07:15:00|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|18
1637306400000|2021-11-19 07:20:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.5|1279.3|24
1637306700000|2021-11-19 07:25:00|1280.5|1279.3|1279.9|1278.7|1280.6|1279.4|1279.5|1278.3|56
1637307000000|2021-11-19 07:30:00|1279.8|1278.6|1280|1278.8|1280.3|1279.1|1279.3|1278.1|48
1637307300000|2021-11-19 07:35:00|1279.9|1278.7|1280|1278.8|1280.1|1278.9|1279.8|1278.6|15
1637307600000|2021-11-19 07:40:00|1279.9|1278.7|1279.1|1277.9|1279.9|1278.7|1279.1|1277.9|24
1637307900000|2021-11-19 07:45:00|1279.2|1278|1278.9|1277.7|1279.2|1278|1278.7|1277.5|46
1637308200000|2021-11-19 07:50:00|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|8
1637308500000|2021-11-19 07:55:00|1279|1277.8|1278.9|1277.7|1279.2|1278|1278.8|1277.6|16
1637308800000|2021-11-19 08:00:00|1279.1|1277.9|1277.5|1276.3|1279.3|1278.1|1277.3|1276.1|79
1637309100000|2021-11-19 08:05:00|1277.3|1276.1|1277.5|1276.3|1277.8|1276.6|1276.8|1275.6|61
1637309400000|2021-11-19 08:10:00|1277.7|1276.5|1277.2|1276|1277.7|1276.5|1277|1275.8|56
1637309700000|2021-11-19 08:15:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1277.3|1276.1|27
1637310000000|2021-11-19 08:20:00|1277.9|1276.7|1278|1276.8|1278.3|1277.1|1277.8|1276.6|27
1637310300000|2021-11-19 08:25:00|1278.1|1276.9|1277.6|1276.4|1278.1|1276.9|1277.6|1276.4|33
1637310600000|2021-11-19 08:30:00|1277.7|1276.5|1277.3|1276.1|1278.2|1277|1277.2|1276|40
1637310900000|2021-11-19 08:35:00|1277.4|1276.2|1276.8|1275.6|1277.5|1276.3|1276.5|1275.3|84
1637311200000|2021-11-19 08:40:00|1276.9|1275.7|1276.8|1275.6|1277.2|1276|1276.5|1275.3|16
1637311500000|2021-11-19 08:45:00|1276.6|1275.4|1275.3|1274.1|1276.8|1275.6|1275.2|1274|69
1637311800000|2021-11-19 08:50:00|1275.2|1274|1273.5|1272.3|1275.5|1274.3|1272.1|1270.9|377
1637312100000|2021-11-19 08:55:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.2|1272|45
1637312400000|2021-11-19 09:00:00|1273.4|1272.2|1273.3|1272.1|1273.7|1272.5|1272.5|1271.3|65
1637312700000|2021-11-19 09:05:00|1273.2|1272|1272.4|1271.2|1273.3|1272.1|1272.3|1271.1|42
1637313000000|2021-11-19 09:10:00|1272.5|1271.3|1273|1271.8|1273.4|1272.2|1272.5|1271.3|46
1637313300000|2021-11-19 09:15:00|1273.1|1271.9|1273.3|1272.1|1273.4|1272.2|1272.7|1271.5|13
1637313600000|2021-11-19 09:20:00|1273.2|1272|1273.2|1272|1273.5|1272.3|1273.1|1271.9|14
1637313900000|2021-11-19 09:25:00|1273.1|1271.9|1271.8|1270.6|1273.3|1272.1|1271.4|1270.2|45
1637314200000|2021-11-19 09:30:00|1271.7|1270.5|1271.5|1270.3|1271.8|1270.6|1270.5|1269.3|102
1637314500000|2021-11-19 09:35:00|1271.4|1270.2|1270.2|1269|1271.5|1270.3|1270|1268.8|144
1637314800000|2021-11-19 09:40:00|1270|1268.8|1268.9|1267.7|1270.3|1269.1|1268.9|1267.7|74
1637315100000|2021-11-19 09:45:00|1269|1267.8|1269|1267.8|1269.8|1268.6|1268.2|1267|204
1637315400000|2021-11-19 09:50:00|1269.2|1268|1268.8|1267.6|1269.8|1268.6|1268.7|1267.5|101
1637315700000|2021-11-19 09:55:00|1268.7|1267.5|1270.3|1269.1|1270.5|1269.3|1268.7|1267.5|89
1637316000000|2021-11-19 10:00:00|1270.1|1268.9|1268.6|1267.4|1270.2|1269|1268.6|1267.4|73
1637316300000|2021-11-19 10:05:00|1268.3|1267.1|1265.5|1264.3|1268.6|1267.4|1265.3|1264.1|318
1637316600000|2021-11-19 10:10:00|1265.6|1264.4|1265.5|1264.3|1266.3|1265.1|1265.5|1264.3|183
1637316900000|2021-11-19 10:15:00|1265.6|1264.4|1264.8|1263.6|1265.6|1264.4|1264.5|1263.3|183
1637317200000|2021-11-19 10:20:00|1264.5|1263.3|1265.5|1264.3|1265.8|1264.6|1264|1262.8|145
1637317500000|2021-11-19 10:25:00|1265.3|1264.1|1266.5|1265.3|1266.7|1265.5|1265.3|1264.1|59
1637317800000|2021-11-19 10:30:00|1266.3|1265.1|1267.5|1266.3|1268.3|1267.1|1266.3|1265.1|156
1637318100000|2021-11-19 10:35:00|1267.4|1266.2|1267.2|1266|1268|1266.8|1267.2|1266|76
1637318400000|2021-11-19 10:40:00|1267.5|1266.3|1267.3|1266.1|1268.3|1267.1|1267.3|1266.1|25
1637318700000|2021-11-19 10:45:00|1267|1265.8|1267|1265.8|1267.3|1266.1|1267|1265.8|33
1637319000000|2021-11-19 10:50:00|1267.1|1265.9|1266.2|1265|1267.3|1266.1|1265.8|1264.6|70
1637319300000|2021-11-19 10:55:00|1266.3|1265.1|1266.3|1265.1|1266.4|1265.2|1265.8|1264.6|31
1637319600000|2021-11-19 11:00:00|1266.2|1265|1266.4|1265.2|1266.8|1265.6|1266.2|1265|45
1637319900000|2021-11-19 11:05:00|1266.3|1265.1|1264.8|1263.6|1266.3|1265.1|1264.5|1263.3|46
1637320200000|2021-11-19 11:10:00|1264.7|1263.5|1265.8|1264.6|1265.8|1264.6|1264.7|1263.5|23
1637320500000|2021-11-19 11:15:00|1265.6|1264.4|1266.2|1265|1266.6|1265.4|1265.6|1264.4|34
1637320800000|2021-11-19 11:20:00|1266.3|1265.1|1266.5|1265.3|1266.8|1265.6|1266.1|1264.9|18
1637321100000|2021-11-19 11:25:00|1266.4|1265.2|1265.6|1264.4|1266.5|1265.3|1265.1|1263.9|129
1637321400000|2021-11-19 11:30:00|1265.8|1264.6|1264.7|1263.5|1266.1|1264.9|1264.6|1263.4|45
1637321700000|2021-11-19 11:35:00|1264.8|1263.6|1265.1|1263.9|1265.3|1264.1|1264.6|1263.4|35
1637322000000|2021-11-19 11:40:00|1265.3|1264.1|1265.1|1263.9|1265.3|1264.1|1264.8|1263.6|30
1637322300000|2021-11-19 11:45:00|1265.2|1264|1264.1|1262.9|1265.3|1264.1|1264.1|1262.9|22
1637322600000|2021-11-19 11:50:00|1263.9|1262.7|1263.8|1262.6|1264.1|1262.9|1263|1261.8|142
1637322900000|2021-11-19 11:55:00|1264|1262.8|1263.6|1262.4|1264.5|1263.3|1263.2|1262|120
1637323200000|2021-11-19 12:00:00|1263.8|1262.6|1264.3|1263.1|1264.3|1263.1|1263.3|1262.1|52
1637323500000|2021-11-19 12:05:00|1264.5|1263.3|1264.4|1263.2|1264.8|1263.6|1264.3|1263.1|106
1637323800000|2021-11-19 12:10:00|1264.3|1263.1|1264.4|1263.2|1264.6|1263.4|1264.3|1263.1|40
1637324100000|2021-11-19 12:15:00|1264.3|1263.1|1262.9|1261.7|1264.3|1263.1|1262.9|1261.7|171
1637324400000|2021-11-19 12:20:00|1263|1261.8|1262.4|1261.2|1263.1|1261.9|1262.1|1260.9|147
1637324700000|2021-11-19 12:25:00|1262.3|1261.1|1263.1|1261.9|1263.1|1261.9|1262.1|1260.9|160
1637325000000|2021-11-19 12:30:00|1263|1261.8|1263.6|1262.4|1264.8|1263.6|1262.9|1261.7|269
1637325300000|2021-11-19 12:35:00|1263.5|1262.3|1263.4|1262.2|1263.9|1262.7|1262.6|1261.4|105
1637325600000|2021-11-19 12:40:00|1263.5|1262.3|1263.4|1262.2|1263.8|1262.6|1263|1261.8|97
1637325900000|2021-11-19 12:45:00|1263.2|1262|1264.4|1263.2|1264.8|1263.6|1263.1|1261.9|119
1637326200000|2021-11-19 12:50:00|1264.2|1263|1264.7|1263.5|1264.7|1263.5|1263.3|1262.1|98
1637326500000|2021-11-19 12:55:00|1264.8|1263.6|1265.1|1263.9|1265.1|1263.9|1264.3|1263.1|249
1637326800000|2021-11-19 13:00:00|1264.9|1263.7|1263.6|1262.4|1265.9|1264.7|1263.6|1262.4|229
1637327100000|2021-11-19 13:05:00|1263.5|1262.3|1265.6|1264.4|1265.8|1264.6|1263.4|1262.2|191
1637327400000|2021-11-19 13:10:00|1266|1264.8|1266.8|1265.6|1267.3|1266.1|1265.6|1264.4|181
1637327700000|2021-11-19 13:15:00|1266.6|1265.4|1265.1|1263.9|1266.8|1265.6|1264.5|1263.3|157
1637328000000|2021-11-19 13:20:00|1265.3|1264.1|1265.7|1264.5|1266.3|1265.1|1265.2|1264|69
1637328300000|2021-11-19 13:25:00|1265.6|1264.4|1266|1264.8|1266.1|1264.9|1265.1|1263.9|120
1637328600000|2021-11-19 13:30:00|1265.9|1264.7|1267.4|1266.2|1267.4|1266.2|1265.8|1264.6|123
1637328900000|2021-11-19 13:35:00|1267.5|1266.3|1267.6|1266.4|1267.6|1266.4|1266.6|1265.4|181
1637329200000|2021-11-19 13:40:00|1267.4|1266.2|1268.1|1266.9|1268.9|1267.7|1267.4|1266.2|176
1637332200000|2021-11-19 14:30:00|1270|1268.8|1270.7|1269.5|1274|1272.8|1269.8|1268.6|2275
1637332500000|2021-11-19 14:35:00|1270.8|1269.6|1271.6|1270.4|1273.5|1272.3|1269.9|1268.7|1118
1637332800000|2021-11-19 14:40:00|1271.7|1270.5|1273.9|1272.7|1273.9|1272.7|1269.2|1268|2013
1637333100000|2021-11-19 14:45:00|1274.6|1273.4|1276.6|1275.4|1277.9|1276.7|1274.5|1273.3|1369
1637333400000|2021-11-19 14:50:00|1276.5|1275.3|1276.3|1275.1|1277.3|1276.1|1274.5|1273.3|748
1637333700000|2021-11-19 14:55:00|1276.1|1274.9|1274.1|1272.9|1277.1|1275.9|1273.9|1272.7|485
1637334000000|2021-11-19 15:00:00|1274|1272.8|1273.6|1272.4|1274.5|1273.3|1272.6|1271.4|496
1637334300000|2021-11-19 15:05:00|1273.4|1272.2|1274.3|1273.1|1274.5|1273.3|1272.6|1271.4|472
1637334600000|2021-11-19 15:10:00|1274.4|1273.2|1274.6|1273.4|1274.6|1273.4|1273.6|1272.4|451
1637334900000|2021-11-19 15:15:00|1274.8|1273.6|1274.4|1273.2|1274.8|1273.6|1272.6|1271.4|484
1637335200000|2021-11-19 15:20:00|1274.3|1273.1|1273.9|1272.7|1274.7|1273.5|1273.1|1271.9|930
1637335500000|2021-11-19 15:25:00|1274|1272.8|1272.9|1271.7|1274.5|1273.3|1271.9|1270.7|648
1637335800000|2021-11-19 15:30:00|1273|1271.8|1273.4|1272.2|1273.4|1272.2|1271|1269.8|667
1637336100000|2021-11-19 15:35:00|1273.3|1272.1|1272.6|1271.4|1273.3|1272.1|1271.7|1270.5|273
1637336400000|2021-11-19 15:40:00|1272.5|1271.3|1272.7|1271.5|1272.9|1271.7|1271.9|1270.7|213
1637336700000|2021-11-19 15:45:00|1272.6|1271.4|1273.1|1271.9|1273.8|1272.6|1272|1270.8|631
1637337000000|2021-11-19 15:50:00|1273.3|1272.1|1273.2|1272|1275.8|1274.6|1272.8|1271.6|593
1637337300000|2021-11-19 15:55:00|1273.1|1271.9|1272.7|1271.5|1273.2|1272|1272.1|1270.9|1055
1637337600000|2021-11-19 16:00:00|1272.9|1271.7|1272.7|1271.5|1272.9|1271.7|1272.2|1271|210
1637337900000|2021-11-19 16:05:00|1272.6|1271.4|1270.9|1269.7|1272.7|1271.5|1270.7|1269.5|407
1637338200000|2021-11-19 16:10:00|1271.1|1269.9|1269.9|1268.7|1272|1270.8|1269.2|1268|521
1637338500000|2021-11-19 16:15:00|1269.8|1268.6|1272.6|1271.4|1272.6|1271.4|1269.7|1268.5|318
1637338800000|2021-11-19 16:20:00|1272.4|1271.2|1272.7|1271.5|1273.4|1272.2|1271.9|1270.7|340
1637339100000|2021-11-19 16:25:00|1272.6|1271.4|1272.9|1271.7|1273.5|1272.3|1272.6|1271.4|231
1637339400000|2021-11-19 16:30:00|1272.8|1271.6|1270.9|1269.7|1272.9|1271.7|1270.4|1269.2|277
1637339700000|2021-11-19 16:35:00|1270.8|1269.6|1271.5|1270.3|1271.7|1270.5|1270.6|1269.4|173
1637340000000|2021-11-19 16:40:00|1271.4|1270.2|1269.9|1268.7|1271.4|1270.2|1269.6|1268.4|174
1637340300000|2021-11-19 16:45:00|1270.1|1268.9|1269.2|1268|1270.4|1269.2|1268.7|1267.5|768
1637340600000|2021-11-19 16:50:00|1269|1267.8|1267.2|1266|1269.2|1268|1267.2|1266|330
1637340900000|2021-11-19 16:55:00|1267.3|1266.1|1268.1|1266.9|1268.4|1267.2|1267.2|1266|403
1637341200000|2021-11-19 17:00:00|1268.2|1267|1269.2|1268|1269.9|1268.7|1268.1|1266.9|248
1637341500000|2021-11-19 17:05:00|1269.1|1267.9|1270.1|1268.9|1270.5|1269.3|1268.9|1267.7|201
1637341800000|2021-11-19 17:10:00|1270.2|1269|1271.4|1270.2|1271.4|1270.2|1268.9|1267.7|474
1637342100000|2021-11-19 17:15:00|1271.5|1270.3|1271.4|1270.2|1272.9|1271.7|1271.4|1270.2|459
1637342400000|2021-11-19 17:20:00|1271.6|1270.4|1271.7|1270.5|1272|1270.8|1270.9|1269.7|181
1637342700000|2021-11-19 17:25:00|1271.6|1270.4|1270.7|1269.5|1271.9|1270.7|1270.7|1269.5|168
1637343000000|2021-11-19 17:30:00|1270.6|1269.4|1270.9|1269.7|1271.4|1270.2|1270.6|1269.4|165
1637343300000|2021-11-19 17:35:00|1271.1|1269.9|1271|1269.8|1271.9|1270.7|1270.7|1269.5|207
1637343600000|2021-11-19 17:40:00|1270.9|1269.7|1270.4|1269.2|1271|1269.8|1269.2|1268|469
1637343900000|2021-11-19 17:45:00|1270.6|1269.4|1270.2|1269|1270.9|1269.7|1269.2|1268|363
1637344200000|2021-11-19 17:50:00|1270.3|1269.1|1269.4|1268.2|1270.6|1269.4|1268.9|1267.7|410
1637344500000|2021-11-19 17:55:00|1269.3|1268.1|1269.4|1268.2|1270.4|1269.2|1268.9|1267.7|270
1637344800000|2021-11-19 18:00:00|1269.5|1268.3|1269.4|1268.2|1269.7|1268.5|1268.9|1267.7|287
1637345100000|2021-11-19 18:05:00|1269.5|1268.3|1268.6|1267.4|1269.5|1268.3|1268|1266.8|278
1637345400000|2021-11-19 18:10:00|1268.7|1267.5|1269.3|1268.1|1269.3|1268.1|1267.6|1266.4|265
1637345700000|2021-11-19 18:15:00|1269.5|1268.3|1269.3|1268.1|1269.6|1268.4|1268.3|1267.1|275
1637346000000|2021-11-19 18:20:00|1269.1|1267.9|1268.8|1267.6|1269.8|1268.6|1268.6|1267.4|328
1637346300000|2021-11-19 18:25:00|1268.6|1267.4|1268.3|1267.1|1269.3|1268.1|1268.3|1267.1|229
1637346600000|2021-11-19 18:30:00|1268.1|1266.9|1266.8|1265.6|1268.3|1267.1|1266.8|1265.6|322
1637346900000|2021-11-19 18:35:00|1267|1265.8|1266.4|1265.2|1267|1265.8|1265.4|1264.2|531
1637347200000|2021-11-19 18:40:00|1266.3|1265.1|1266.4|1265.2|1267.1|1265.9|1266.3|1265.1|301
1637347500000|2021-11-19 18:45:00|1266.3|1265.1|1265.9|1264.7|1266.4|1265.2|1265.4|1264.2|381
1637347800000|2021-11-19 18:50:00|1266.1|1264.9|1265.8|1264.6|1267.1|1265.9|1265.4|1264.2|555
1637348100000|2021-11-19 18:55:00|1265.9|1264.7|1265.7|1264.5|1266.1|1264.9|1265.4|1264.2|307
1637348400000|2021-11-19 19:00:00|1265.6|1264.4|1266.1|1264.9|1266.5|1265.3|1265.3|1264.1|674
1637348700000|2021-11-19 19:05:00|1265.9|1264.7|1268.6|1267.4|1268.8|1267.6|1265.9|1264.7|1182
1637349000000|2021-11-19 19:10:00|1268.7|1267.5|1268.4|1267.2|1269.9|1268.7|1268.1|1266.9|3974
1637349300000|2021-11-19 19:15:00|1268.6|1267.4|1270|1268.8|1270.1|1268.9|1268.3|1267.1|693
1637542800000|2021-11-22 01:00:00|1270.3|1269.1|1269|1267.8|1271.3|1270.1|1269|1267.8|536
1637543100000|2021-11-22 01:05:00|1269.2|1268|1267.9|1266.7|1269.5|1268.3|1267.2|1266|336
1637543400000|2021-11-22 01:10:00|1268|1266.8|1268.2|1267|1268.5|1267.3|1267.5|1266.3|56
1637543700000|2021-11-22 01:15:00|1268.1|1266.9|1265.7|1264.5|1268.5|1267.3|1265.7|1264.5|200
1637544000000|2021-11-22 01:20:00|1265.8|1264.6|1267.2|1266|1267.2|1266|1265.8|1264.6|135
1637544300000|2021-11-22 01:25:00|1267.3|1266.1|1267.7|1266.5|1267.7|1266.5|1266.5|1265.3|57
1637544600000|2021-11-22 01:30:00|1267.5|1266.3|1268.8|1267.6|1268.8|1267.6|1267.5|1266.3|33
1637544900000|2021-11-22 01:35:00|1268.7|1267.5|1269.2|1268|1269.8|1268.6|1268.7|1267.5|50
1637545200000|2021-11-22 01:40:00|1269.3|1268.1|1268|1266.8|1269.6|1268.4|1268|1266.8|69
1637545500000|2021-11-22 01:45:00|1267.9|1266.7|1267.3|1266.1|1268.2|1267|1267|1265.8|124
1637545800000|2021-11-22 01:50:00|1267.2|1266|1268.5|1267.3|1268.7|1267.5|1267.2|1266|90
1637546100000|2021-11-22 01:55:00|1268.4|1267.2|1268.7|1267.5|1268.7|1267.5|1268|1266.8|23
1637546400000|2021-11-22 02:00:00|1268.5|1267.3|1268.5|1267.3|1268.8|1267.6|1268.2|1267|68
1637546700000|2021-11-22 02:05:00|1268.4|1267.2|1268.4|1267.2|1268.7|1267.5|1268|1266.8|48
1637547000000|2021-11-22 02:10:00|1268.3|1267.1|1268.2|1267|1268.7|1267.5|1268.1|1266.9|6
1637547300000|2021-11-22 02:15:00|1268.1|1266.9|1268.4|1267.2|1268.5|1267.3|1268|1266.8|24
1637547600000|2021-11-22 02:20:00|1268.5|1267.3|1268|1266.8|1268.5|1267.3|1268|1266.8|33
1637547900000|2021-11-22 02:25:00|1267.9|1266.7|1267.4|1266.2|1268|1266.8|1267.4|1266.2|70
1637548200000|2021-11-22 02:30:00|1267.3|1266.1|1267.7|1266.5|1267.8|1266.6|1266.9|1265.7|55
1637548500000|2021-11-22 02:35:00|1267.8|1266.6|1267.4|1266.2|1268|1266.8|1267.4|1266.2|9
1637548800000|2021-11-22 02:40:00|1267.5|1266.3|1268.5|1267.3|1268.8|1267.6|1267.5|1266.3|32
1637549100000|2021-11-22 02:45:00|1268.4|1267.2|1268.6|1267.4|1269.5|1268.3|1268.2|1267|115
1637549400000|2021-11-22 02:50:00|1268.5|1267.3|1268.7|1267.5|1268.8|1267.6|1267.8|1266.6|42
1637549700000|2021-11-22 02:55:00|1268.6|1267.4|1268.9|1267.7|1268.9|1267.7|1268.2|1267|19
1637550000000|2021-11-22 03:00:00|1268.8|1267.6|1269|1267.8|1269.4|1268.2|1268.4|1267.2|61
1637550300000|2021-11-22 03:05:00|1269.2|1268|1269.7|1268.5|1269.7|1268.5|1269.2|1268|44
1637550600000|2021-11-22 03:10:00|1269.8|1268.6|1270.3|1269.1|1270.8|1269.6|1269.8|1268.6|75
1637550900000|2021-11-22 03:15:00|1270.2|1269|1270.2|1269|1270.5|1269.3|1269.8|1268.6|36
1637551200000|2021-11-22 03:20:00|1270.1|1268.9|1270.2|1269|1270.3|1269.1|1270|1268.8|15
1637551500000|2021-11-22 03:25:00|1270.3|1269.1|1270|1268.8|1270.5|1269.3|1270|1268.8|16
1637551800000|2021-11-22 03:30:00|1270.1|1268.9|1270.2|1269|1270.3|1269.1|1270|1268.8|10
1637552100000|2021-11-22 03:35:00|1270|1268.8|1270|1268.8|1270.2|1269|1270|1268.8|37
1637552400000|2021-11-22 03:40:00|1270.2|1269|1270.4|1269.2|1270.5|1269.3|1270|1268.8|18
1637552700000|2021-11-22 03:45:00|1270.3|1269.1|1270|1268.8|1270.3|1269.1|1270|1268.8|11
1637553000000|2021-11-22 03:50:00|1270.2|1269|1270.2|1269|1270.3|1269.1|1270|1268.8|16
1637553300000|2021-11-22 03:55:00|1270.4|1269.2|1270|1268.8|1270.4|1269.2|1270|1268.8|6
1637553600000|2021-11-22 04:00:00|1270.1|1268.9|1270|1268.8|1270.2|1269|1270|1268.8|12
1637553900000|2021-11-22 04:05:00|1270.2|1269|1270.2|1269|1270.4|1269.2|1270|1268.8|15
1637554200000|2021-11-22 04:10:00|1270.4|1269.2|1270.9|1269.7|1270.9|1269.7|1270.2|1269|25
1637554500000|2021-11-22 04:15:00|1271|1269.8|1270.7|1269.5|1271|1269.8|1270.7|1269.5|7
1637554800000|2021-11-22 04:20:00|1270.8|1269.6|1271|1269.8|1271.2|1270|1270.7|1269.5|18
1637555100000|2021-11-22 04:25:00|1271.1|1269.9|1271|1269.8|1271.2|1270|1271|1269.8|22
1637555400000|2021-11-22 04:30:00|1270.7|1269.5|1271.2|1270|1271.2|1270|1270.7|1269.5|31
1637555700000|2021-11-22 04:35:00|1271.1|1269.9|1271|1269.8|1271.2|1270|1271|1269.8|7
1637556000000|2021-11-22 04:40:00|1271.4|1270.2|1271.3|1270.1|1271.4|1270.2|1271.2|1270|31
1637556300000|2021-11-22 04:45:00|1271.2|1270|1270.7|1269.5|1271.2|1270|1270.7|1269.5|35
1637556600000|2021-11-22 04:50:00|1270.8|1269.6|1271.1|1269.9|1271.1|1269.9|1270.7|1269.5|24
1637556900000|2021-11-22 04:55:00|1271.2|1270|1271.4|1270.2|1271.5|1270.3|1271.2|1270|22
1637557200000|2021-11-22 05:00:00|1271.6|1270.4|1270.9|1269.7|1271.6|1270.4|1270.9|1269.7|19
1637557500000|2021-11-22 05:05:00|||||||||1
1637557800000|2021-11-22 05:10:00|1271|1269.8|1271.2|1270|1271.2|1270|1270.9|1269.7|8
1637558100000|2021-11-22 05:15:00|1271|1269.8|1270.8|1269.6|1271.1|1269.9|1270.8|1269.6|19
1637558400000|2021-11-22 05:20:00|1270.7|1269.5|1270.6|1269.4|1270.7|1269.5|1270.6|1269.4|2
1637558700000|2021-11-22 05:25:00|1270.5|1269.3|1269.7|1268.5|1270.6|1269.4|1269.7|1268.5|35
1637559000000|2021-11-22 05:30:00|1269.8|1268.6|1268.9|1267.7|1269.8|1268.6|1268.9|1267.7|124
1637559300000|2021-11-22 05:35:00|1268.8|1267.6|1268.3|1267.1|1268.8|1267.6|1268.1|1266.9|13
1637559600000|2021-11-22 05:40:00|1268.4|1267.2|1269|1267.8|1269.3|1268.1|1268.4|1267.2|55
1637559900000|2021-11-22 05:45:00|1269.1|1267.9|1268.9|1267.7|1269.3|1268.1|1268.8|1267.6|26
1637560200000|2021-11-22 05:50:00|1268.8|1267.6|1268.6|1267.4|1269.1|1267.9|1268.3|1267.1|128
1637560500000|2021-11-22 05:55:00|1268.7|1267.5|1268.6|1267.4|1268.9|1267.7|1268.5|1267.3|15
1637560800000|2021-11-22 06:00:00|1268.5|1267.3|1268.3|1267.1|1268.8|1267.6|1267.8|1266.6|95
1637561100000|2021-11-22 06:05:00|1268.2|1267|1267.8|1266.6|1268.3|1267.1|1267.7|1266.5|111
1637561400000|2021-11-22 06:10:00|1268|1266.8|1268.1|1266.9|1268.8|1267.6|1268|1266.8|132
1637561700000|2021-11-22 06:15:00|1268.2|1267|1269.3|1268.1|1269.3|1268.1|1268.1|1266.9|30
1637562000000|2021-11-22 06:20:00|1269.2|1268|1269.3|1268.1|1269.6|1268.4|1268.9|1267.7|47
1637562300000|2021-11-22 06:25:00|1269.1|1267.9|1268.3|1267.1|1269.1|1267.9|1267.3|1266.1|173
1637562600000|2021-11-22 06:30:00|1268.2|1267|1268.3|1267.1|1268.4|1267.2|1267.8|1266.6|80
1637562900000|2021-11-22 06:35:00|1268.5|1267.3|1269|1267.8|1269.5|1268.3|1268.3|1267.1|69
1637563200000|2021-11-22 06:40:00|1268.9|1267.7|1269.1|1267.9|1269.7|1268.5|1268.9|1267.7|47
1637563500000|2021-11-22 06:45:00|1269.2|1268|1269.7|1268.5|1270|1268.8|1269.1|1267.9|67
1637563800000|2021-11-22 06:50:00|1269.6|1268.4|1269.6|1268.4|1269.8|1268.6|1269.2|1268|34
1637564100000|2021-11-22 06:55:00|1269.5|1268.3|1270.3|1269.1|1270.9|1269.7|1269.3|1268.1|95
1637564400000|2021-11-22 07:00:00|1270.2|1269|1270|1268.8|1270.2|1269|1269.8|1268.6|22
1637564700000|2021-11-22 07:05:00|1270.1|1268.9|1269.8|1268.6|1270.1|1268.9|1269.5|1268.3|21
1637565000000|2021-11-22 07:10:00|1269.9|1268.7|1270.8|1269.6|1270.9|1269.7|1269.8|1268.6|17
1637565300000|2021-11-22 07:15:00|1270.7|1269.5|1270|1268.8|1271|1269.8|1270|1268.8|43
1637565600000|2021-11-22 07:20:00|1270.3|1269.1|1270|1268.8|1270.3|1269.1|1269.6|1268.4|25
1637565900000|2021-11-22 07:25:00|1269.9|1268.7|1270.3|1269.1|1270.5|1269.3|1269.8|1268.6|14
1637566200000|2021-11-22 07:30:00|1270|1268.8|1268.3|1267.1|1270|1268.8|1268.3|1267.1|53
1637566500000|2021-11-22 07:35:00|1268.5|1267.3|1269.1|1267.9|1269.1|1267.9|1268.4|1267.2|33
1637566800000|2021-11-22 07:40:00|1269|1267.8|1269.5|1268.3|1269.5|1268.3|1269|1267.8|15
1637567100000|2021-11-22 07:45:00|1269.4|1268.2|1269.6|1268.4|1269.7|1268.5|1269|1267.8|31
1637567400000|2021-11-22 07:50:00|1269.8|1268.6|1269.8|1268.6|1270|1268.8|1269.6|1268.4|10
1637567700000|2021-11-22 07:55:00|1269.5|1268.3|1269.3|1268.1|1270|1268.8|1269.3|1268.1|22
1637568000000|2021-11-22 08:00:00|1269.2|1268|1269.8|1268.6|1269.8|1268.6|1268.7|1267.5|35
1637568300000|2021-11-22 08:05:00|1269.9|1268.7|1270|1268.8|1270.1|1268.9|1269.5|1268.3|78
1637568600000|2021-11-22 08:10:00|1270.1|1268.9|1270|1268.8|1270.1|1268.9|1269.5|1268.3|54
1637568900000|2021-11-22 08:15:00|1270.1|1268.9|1271|1269.8|1271.5|1270.3|1269.9|1268.7|56
1637569200000|2021-11-22 08:20:00|1271.1|1269.9|1271.1|1269.9|1271.1|1269.9|1270.5|1269.3|44
1637569500000|2021-11-22 08:25:00|1271|1269.8|1271.5|1270.3|1271.5|1270.3|1270.7|1269.5|39
1637569800000|2021-11-22 08:30:00|1271.6|1270.4|1271.9|1270.7|1272.3|1271.1|1271.5|1270.3|74
1637570100000|2021-11-22 08:35:00|1272|1270.8|1271.1|1269.9|1272|1270.8|1271|1269.8|37
1637570400000|2021-11-22 08:40:00|1271|1269.8|1271.7|1270.5|1271.8|1270.6|1270.8|1269.6|72
1637570700000|2021-11-22 08:45:00|1271.6|1270.4|1272.5|1271.3|1272.8|1271.6|1271.3|1270.1|148
1637571000000|2021-11-22 08:50:00|1272.4|1271.2|1270.8|1269.6|1272.4|1271.2|1270.5|1269.3|88
1637571300000|2021-11-22 08:55:00|1271|1269.8|1272|1270.8|1272|1270.8|1270.5|1269.3|61
1637571600000|2021-11-22 09:00:00|1271.9|1270.7|1271.3|1270.1|1272.1|1270.9|1270.6|1269.4|93
1637571900000|2021-11-22 09:05:00|1271.4|1270.2|1271.2|1270|1271.7|1270.5|1271.2|1270|17
1637572200000|2021-11-22 09:10:00|1271.3|1270.1|1271.8|1270.6|1272.1|1270.9|1271.2|1270|34
1637572500000|2021-11-22 09:15:00|1271.7|1270.5|1270.8|1269.6|1271.8|1270.6|1270.5|1269.3|62
1637572800000|2021-11-22 09:20:00|1270.7|1269.5|1271.6|1270.4|1271.7|1270.5|1270.3|1269.1|47
1637573100000|2021-11-22 09:25:00|1271.5|1270.3|1271.3|1270.1|1271.8|1270.6|1271|1269.8|17
1637573400000|2021-11-22 09:30:00|1271.5|1270.3|1271.2|1270|1272.1|1270.9|1271.1|1269.9|36
1637573700000|2021-11-22 09:35:00|1271.3|1270.1|1271.2|1270|1271.5|1270.3|1270.7|1269.5|23
1637574000000|2021-11-22 09:40:00|1271.3|1270.1|1270.5|1269.3|1271.3|1270.1|1270.3|1269.1|17
1637574300000|2021-11-22 09:45:00|1270.3|1269.1|1270.7|1269.5|1270.8|1269.6|1270.3|1269.1|14
1637574600000|2021-11-22 09:50:00|1270.8|1269.6|1271.2|1270|1271.8|1270.6|1270.5|1269.3|26
1637574900000|2021-11-22 09:55:00|1271.3|1270.1|1270.6|1269.4|1271.5|1270.3|1270.3|1269.1|41
1637575200000|2021-11-22 10:00:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.5|1269.3|53
1637575500000|2021-11-22 10:05:00|1270.7|1269.5|1270.5|1269.3|1270.8|1269.6|1270.5|1269.3|61
1637575800000|2021-11-22 10:10:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.5|1269.3|32
1637576100000|2021-11-22 10:15:00|1270.7|1269.5|1270.6|1269.4|1271|1269.8|1270.5|1269.3|13
1637576400000|2021-11-22 10:20:00|1270.7|1269.5|1269.1|1267.9|1270.7|1269.5|1269.1|1267.9|47
1637576700000|2021-11-22 10:25:00|1269|1267.8|1269.5|1268.3|1269.8|1268.6|1269|1267.8|19
1637577000000|2021-11-22 10:30:00|1269.4|1268.2|1269.3|1268.1|1269.5|1268.3|1268.8|1267.6|40
1637577300000|2021-11-22 10:35:00|1269.1|1267.9|1269|1267.8|1269.2|1268|1268.8|1267.6|50
1637577600000|2021-11-22 10:40:00|1268.8|1267.6|1269.3|1268.1|1269.3|1268.1|1268.8|1267.6|24
1637577900000|2021-11-22 10:45:00|1269.2|1268|1269|1267.8|1269.3|1268.1|1268.9|1267.7|18
1637578200000|2021-11-22 10:50:00|1268.8|1267.6|1268.8|1267.6|1269.1|1267.9|1268.8|1267.6|16
1637578500000|2021-11-22 10:55:00|1268.9|1267.7|1269.5|1268.3|1269.5|1268.3|1268.9|1267.7|25
1637578800000|2021-11-22 11:00:00|1269.3|1268.1|1270|1268.8|1270|1268.8|1269.3|1268.1|37
1637579100000|2021-11-22 11:05:00|1269.9|1268.7|1270.3|1269.1|1270.4|1269.2|1269.6|1268.4|46
1637579400000|2021-11-22 11:10:00|1270.4|1269.2|1270.5|1269.3|1270.6|1269.4|1270.1|1268.9|22
1637579700000|2021-11-22 11:15:00|1270.6|1269.4|1270.4|1269.2|1270.8|1269.6|1270.4|1269.2|32
1637580000000|2021-11-22 11:20:00|1270.3|1269.1|1270.8|1269.6|1270.8|1269.6|1269.8|1268.6|41
1637580300000|2021-11-22 11:25:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.2|1269|15
1637580600000|2021-11-22 11:30:00|1270.7|1269.5|1271.3|1270.1|1271.3|1270.1|1269.7|1268.5|38
1637580900000|2021-11-22 11:35:00|1271.2|1270|1271.6|1270.4|1271.8|1270.6|1271.1|1269.9|38
1637581200000|2021-11-22 11:40:00|1271.4|1270.2|1271.3|1270.1|1272.2|1271|1271.3|1270.1|29
1637581500000|2021-11-22 11:45:00|1271.2|1270|1272.6|1271.4|1272.6|1271.4|1271.2|1270|25
1637581800000|2021-11-22 11:50:00|1272.5|1271.3|1272.2|1271|1273.3|1272.1|1272.1|1270.9|121
1637582100000|2021-11-22 11:55:00|1272.4|1271.2|1271.1|1269.9|1272.4|1271.2|1270.8|1269.6|79
1637582400000|2021-11-22 12:00:00|1271.2|1270|1270.3|1269.1|1271.2|1270|1270.3|1269.1|62
1637582700000|2021-11-22 12:05:00|1270.2|1269|1270.1|1268.9|1270.8|1269.6|1269.7|1268.5|65
1637583000000|2021-11-22 12:10:00|1270.3|1269.1|1269.6|1268.4|1270.5|1269.3|1269.5|1268.3|20
1637583300000|2021-11-22 12:15:00|1269.7|1268.5|1269.7|1268.5|1270.1|1268.9|1269.3|1268.1|76
1637583600000|2021-11-22 12:20:00|1269.8|1268.6|1268.8|1267.6|1269.8|1268.6|1268.8|1267.6|49
1637583900000|2021-11-22 12:25:00|1269.1|1267.9|1269.1|1267.9|1269.2|1268|1268.9|1267.7|16
1637584200000|2021-11-22 12:30:00|1269.3|1268.1|1270.6|1269.4|1270.7|1269.5|1269|1267.8|43
1637584500000|2021-11-22 12:35:00|1270.5|1269.3|1270.2|1269|1271|1269.8|1270.2|1269|23
1637584800000|2021-11-22 12:40:00|1270.1|1268.9|1271|1269.8|1271|1269.8|1269.8|1268.6|39
1637585100000|2021-11-22 12:45:00|1271.2|1270|1271.6|1270.4|1271.6|1270.4|1270.8|1269.6|25
1637585400000|2021-11-22 12:50:00|1271.5|1270.3|1271.1|1269.9|1271.9|1270.7|1271.1|1269.9|84
1637585700000|2021-11-22 12:55:00|1271.3|1270.1|1271.2|1270|1271.7|1270.5|1271.1|1269.9|56
1637586000000|2021-11-22 13:00:00|1270.9|1269.7|1271.8|1270.6|1272|1270.8|1270.7|1269.5|91
1637586300000|2021-11-22 13:05:00|1271.9|1270.7|1273.2|1272|1274.1|1272.9|1271.9|1270.7|154
1637586600000|2021-11-22 13:10:00|1273.6|1272.4|1274.4|1273.2|1275.1|1273.9|1273.6|1272.4|204
1637586900000|2021-11-22 13:15:00|1274.5|1273.3|1273.6|1272.4|1274.8|1273.6|1273.6|1272.4|339
1637587200000|2021-11-22 13:20:00|1273.7|1272.5|1272.5|1271.3|1274.1|1272.9|1272.1|1270.9|118
1637587500000|2021-11-22 13:25:00|1272.6|1271.4|1272.4|1271.2|1273.1|1271.9|1271.9|1270.7|164
1637587800000|2021-11-22 13:30:00|1272.3|1271.1|1273.6|1272.4|1273.6|1272.4|1272.1|1270.9|122
1637588100000|2021-11-22 13:35:00|1273.8|1272.6|1273.6|1272.4|1274.1|1272.9|1273.6|1272.4|148
1637588400000|2021-11-22 13:40:00|1273.7|1272.5|1273.2|1272|1274.4|1273.2|1272.9|1271.7|175
1637591400000|2021-11-22 14:30:00|1274.1|1272.9|1276.9|1275.7|1276.9|1275.7|1272.1|1270.9|1863
1637591700000|2021-11-22 14:35:00|1277.3|1276.1|1277.1|1275.9|1277.9|1276.7|1275.6|1274.4|1206
1637592000000|2021-11-22 14:40:00|1277.3|1276.1|1275.6|1274.4|1277.3|1276.1|1274.4|1273.2|600
1637592300000|2021-11-22 14:45:00|1275.7|1274.5|1280.4|1279.2|1280.6|1279.4|1274.6|1273.4|1111
1637592600000|2021-11-22 14:50:00|1280.3|1279.1|1280.3|1279.1|1281.3|1280.1|1279.1|1277.9|900
1637592900000|2021-11-22 14:55:00|1280.5|1279.3|1284.8|1283.6|1284.9|1283.7|1280|1278.8|1279
1637593200000|2021-11-22 15:00:00|1284.9|1283.7|1281.5|1280.3|1285|1283.8|1280.3|1279.1|1152
1637593500000|2021-11-22 15:05:00|1281.3|1280.1|1281.8|1280.6|1283.3|1282.1|1280.5|1279.3|771
1637593800000|2021-11-22 15:10:00|1282|1280.8|1281.5|1280.3|1283|1281.8|1280.6|1279.4|472
1637594100000|2021-11-22 15:15:00|1281.4|1280.2|1281.1|1279.9|1282.8|1281.6|1279.8|1278.6|830
1637594400000|2021-11-22 15:20:00|1281.2|1280|1282|1280.8|1282.3|1281.1|1279.6|1278.4|359
1637594700000|2021-11-22 15:25:00|1282.1|1280.9|1282.4|1281.2|1282.6|1281.4|1281.7|1280.5|318
1637595000000|2021-11-22 15:30:00|1282.3|1281.1|1282.2|1281|1282.5|1281.3|1280.6|1279.4|323
1637595300000|2021-11-22 15:35:00|1282.1|1280.9|1282.1|1280.9|1282.6|1281.4|1281.6|1280.4|269
1637595600000|2021-11-22 15:40:00|1282.3|1281.1|1282.4|1281.2|1283.6|1282.4|1282|1280.8|335
1637595900000|2021-11-22 15:45:00|1282.6|1281.4|1282.1|1280.9|1282.6|1281.4|1280.8|1279.6|383
1637596200000|2021-11-22 15:50:00|1282|1280.8|1281.9|1280.7|1282.6|1281.4|1280.8|1279.6|338
1637596500000|2021-11-22 15:55:00|1281.8|1280.6|1282.3|1281.1|1283.1|1281.9|1281.8|1280.6|328
1637596800000|2021-11-22 16:00:00|1282.5|1281.3|1283.4|1282.2|1283.6|1282.4|1282.1|1280.9|313
1637597100000|2021-11-22 16:05:00|1283.3|1282.1|1282.5|1281.3|1284|1282.8|1282.1|1280.9|373
1637597400000|2021-11-22 16:10:00|1282.4|1281.2|1283.1|1281.9|1284.3|1283.1|1282.4|1281.2|382
1637597700000|2021-11-22 16:15:00|1283.2|1282|1282.9|1281.7|1283.9|1282.7|1282.8|1281.6|367
1637598000000|2021-11-22 16:20:00|1283.1|1281.9|1283.5|1282.3|1283.8|1282.6|1281.9|1280.7|447
1637598300000|2021-11-22 16:25:00|1283.4|1282.2|1283.9|1282.7|1283.9|1282.7|1282.9|1281.7|269
1637598600000|2021-11-22 16:30:00|1283.8|1282.6|1282.1|1280.9|1284.2|1283|1282.1|1280.9|391
1637598900000|2021-11-22 16:35:00|1281.9|1280.7|1281.1|1279.9|1281.9|1280.7|1280.8|1279.6|729
1637599200000|2021-11-22 16:40:00|1281|1279.8|1280.2|1279|1281.1|1279.9|1279.9|1278.7|870
1637599500000|2021-11-22 16:45:00|1280.1|1278.9|1280.3|1279.1|1280.4|1279.2|1279.4|1278.2|332
1637599800000|2021-11-22 16:50:00|1280.2|1279|1279.5|1278.3|1281.4|1280.2|1279.4|1278.2|315
1637600100000|2021-11-22 16:55:00|1279.6|1278.4|1278.7|1277.5|1280|1278.8|1278.4|1277.2|441
1637600400000|2021-11-22 17:00:00|1278.6|1277.4|1277.4|1276.2|1279|1277.8|1275.8|1274.6|833
1637600700000|2021-11-22 17:05:00|1277.3|1276.1|1277|1275.8|1278|1276.8|1276.4|1275.2|363
1637601000000|2021-11-22 17:10:00|1277.1|1275.9|1277.7|1276.5|1278.3|1277.1|1277.1|1275.9|223
1637601300000|2021-11-22 17:15:00|1277.6|1276.4|1277.8|1276.6|1278.3|1277.1|1277.5|1276.3|188
1637601600000|2021-11-22 17:20:00|1278|1276.8|1278.2|1277|1279|1277.8|1277.5|1276.3|407
1637601900000|2021-11-22 17:25:00|1278.4|1277.2|1278.8|1277.6|1279.3|1278.1|1277|1275.8|289
1637602200000|2021-11-22 17:30:00|1278.7|1277.5|1278.5|1277.3|1279|1277.8|1278|1276.8|178
1637602500000|2021-11-22 17:35:00|1278.3|1277.1|1278.8|1277.6|1280.7|1279.5|1278.3|1277.1|300
1637602800000|2021-11-22 17:40:00|1278.7|1277.5|1278.9|1277.7|1279.2|1278|1278.3|1277.1|185
1637603100000|2021-11-22 17:45:00|1278.7|1277.5|1278.7|1277.5|1279.7|1278.5|1278.4|1277.2|2756
1637603400000|2021-11-22 17:50:00|1278.8|1277.6|1279.4|1278.2|1280|1278.8|1278.4|1277.2|231
1637603700000|2021-11-22 17:55:00|1279.5|1278.3|1280.2|1279|1280.4|1279.2|1279.2|1278|158
1637604000000|2021-11-22 18:00:00|1280|1278.8|1280.7|1279.5|1281.4|1280.2|1279.9|1278.7|271
1637604300000|2021-11-22 18:05:00|1280.8|1279.6|1280.1|1278.9|1280.9|1279.7|1280.1|1278.9|280
1637604600000|2021-11-22 18:10:00|1280.2|1279|1279.9|1278.7|1280.7|1279.5|1279.4|1278.2|269
1637604900000|2021-11-22 18:15:00|1280|1278.8|1280.4|1279.2|1281.7|1280.5|1280|1278.8|360
1637605200000|2021-11-22 18:20:00|1280.2|1279|1279.4|1278.2|1280.2|1279|1278.9|1277.7|335
1637605500000|2021-11-22 18:25:00|1279.1|1277.9|1279.9|1278.7|1279.9|1278.7|1278.5|1277.3|196
1637605800000|2021-11-22 18:30:00|1280|1278.8|1280.1|1278.9|1281.2|1280|1279.7|1278.5|707
1637606100000|2021-11-22 18:35:00|1280.3|1279.1|1279.7|1278.5|1280.4|1279.2|1279.4|1278.2|210
1637606400000|2021-11-22 18:40:00|1279.8|1278.6|1280.7|1279.5|1281.2|1280|1279.3|1278.1|312
1637606700000|2021-11-22 18:45:00|1280.6|1279.4|1281.1|1279.9|1281.7|1280.5|1279.9|1278.7|379
1637607000000|2021-11-22 18:50:00|1281.2|1280|1281.2|1280|1282.6|1281.4|1280.8|1279.6|310
1637607300000|2021-11-22 18:55:00|1281.1|1279.9|1280.4|1279.2|1281.6|1280.4|1279.9|1278.7|520
1637607600000|2021-11-22 19:00:00|1280.6|1279.4|1280.9|1279.7|1282.4|1281.2|1280.4|1279.2|459
1637607900000|2021-11-22 19:05:00|1280.8|1279.6|1280.4|1279.2|1282.1|1280.9|1279.9|1278.7|605
1637608200000|2021-11-22 19:10:00|1280.6|1279.4|1280.5|1279.3|1281.1|1279.9|1279.4|1278.2|2024
1637608500000|2021-11-22 19:15:00|1280.7|1279.5|1280.6|1279.4|1281.6|1280.4|1280.5|1279.3|1453
1637629200000|2021-11-23 01:00:00|1279.9|1278.7|1283.3|1282.1|1283.5|1282.3|1279.7|1278.5|605
1637629500000|2021-11-23 01:05:00|1283.2|1282|1284.3|1283.1|1284.6|1283.4|1282.2|1281|456
1637629800000|2021-11-23 01:10:00|1284.2|1283|1283.4|1282.2|1284.9|1283.7|1283.4|1282.2|165
1637630100000|2021-11-23 01:15:00|1283.1|1281.9|1283.1|1281.9|1283.5|1282.3|1282.2|1281|202
1637630400000|2021-11-23 01:20:00|1283.2|1282|1282.1|1280.9|1283.2|1282|1281.4|1280.2|100
1637630700000|2021-11-23 01:25:00|1281.9|1280.7|1282.1|1280.9|1282.5|1281.3|1281.7|1280.5|30
1637631000000|2021-11-23 01:30:00|1282.2|1281|1283.2|1282|1283.6|1282.4|1282|1280.8|83
1637631300000|2021-11-23 01:35:00|1283.1|1281.9|1284.5|1283.3|1284.6|1283.4|1282.9|1281.7|60
1637631600000|2021-11-23 01:40:00|1284.6|1283.4|1284.2|1283|1284.7|1283.5|1284.2|1283|116
1637631900000|2021-11-23 01:45:00|1284.3|1283.1|1284.4|1283.2|1284.7|1283.5|1284.2|1283|43
1637632200000|2021-11-23 01:50:00|1284.5|1283.3|1284.6|1283.4|1284.9|1283.7|1284.4|1283.2|61
1637632500000|2021-11-23 01:55:00|1284.7|1283.5|1283.5|1282.3|1284.9|1283.7|1283.4|1282.2|78
1637632800000|2021-11-23 02:00:00|1283.6|1282.4|1284|1282.8|1284.4|1283.2|1283.6|1282.4|44
1637633100000|2021-11-23 02:05:00|1283.9|1282.7|1284.2|1283|1284.3|1283.1|1283.9|1282.7|22
1637633400000|2021-11-23 02:10:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.2|1283|33
1637633700000|2021-11-23 02:15:00|||||||||30
1637634000000|2021-11-23 02:20:00|1284.6|1283.4|1285|1283.8|1285.1|1283.9|1284.5|1283.3|48
1637634300000|2021-11-23 02:25:00|1284.7|1283.5|1285|1283.8|1285|1283.8|1284.7|1283.5|76
1637634600000|2021-11-23 02:30:00|1284.8|1283.6|1283.7|1282.5|1284.8|1283.6|1283.6|1282.4|40
1637634900000|2021-11-23 02:35:00|1283.8|1282.6|1283.4|1282.2|1284|1282.8|1282.7|1281.5|65
1637635200000|2021-11-23 02:40:00|1283.5|1282.3|1283|1281.8|1283.7|1282.5|1282.8|1281.6|21
1637635500000|2021-11-23 02:45:00|1283.2|1282|1283.2|1282|1283.5|1282.3|1282.9|1281.7|35
1637635800000|2021-11-23 02:50:00|1283.1|1281.9|1283.3|1282.1|1283.4|1282.2|1283|1281.8|31
1637636100000|2021-11-23 02:55:00|1283.4|1282.2|1284.1|1282.9|1284.1|1282.9|1283.3|1282.1|32
1637636400000|2021-11-23 03:00:00|1284.4|1283.2|1284.4|1283.2|1285.2|1284|1284.3|1283.1|69
1637636700000|2021-11-23 03:05:00|1284.5|1283.3|1284.4|1283.2|1284.7|1283.5|1283.9|1282.7|42
1637637000000|2021-11-23 03:10:00|1284.5|1283.3|1283.7|1282.5|1284.5|1283.3|1283.7|1282.5|20
1637637300000|2021-11-23 03:15:00|1283.9|1282.7|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|11
1637637600000|2021-11-23 03:20:00|1284.2|1283|1284.1|1282.9|1284.2|1283|1284|1282.8|3
1637637900000|2021-11-23 03:25:00|1284.4|1283.2|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|7
1637638200000|2021-11-23 03:30:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.2|1283|13
1637638500000|2021-11-23 03:35:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|2
1637638800000|2021-11-23 03:40:00|1284.4|1283.2|1284|1282.8|1284.4|1283.2|1283.9|1282.7|12
1637639100000|2021-11-23 03:45:00|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|14
1637639400000|2021-11-23 03:50:00|1283.3|1282.1|1283.3|1282.1|1283.4|1282.2|1283.2|1282|5
1637639700000|2021-11-23 03:55:00|1283.2|1282|1283.2|1282|1283.2|1282|1283|1281.8|47
1637640000000|2021-11-23 04:00:00|1283.3|1282.1|1283.4|1282.2|1283.6|1282.4|1283.3|1282.1|13
1637640300000|2021-11-23 04:05:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.2|1282|4
1637640600000|2021-11-23 04:10:00|||||||||1
1637640900000|2021-11-23 04:15:00|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|4
1637641200000|2021-11-23 04:20:00|1282.6|1281.4|1282.6|1281.4|1283|1281.8|1282.4|1281.2|25
1637641500000|2021-11-23 04:25:00|1282.4|1281.2|1282.1|1280.9|1282.4|1281.2|1281.9|1280.7|88
1637641800000|2021-11-23 04:30:00|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|29
1637642100000|2021-11-23 04:35:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|2
1637642400000|2021-11-23 04:40:00|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1281.9|1280.7|11
1637642700000|2021-11-23 04:45:00|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|12
1637643000000|2021-11-23 04:50:00|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|5
1637643300000|2021-11-23 04:55:00|1282.2|1281|1282.5|1281.3|1282.7|1281.5|1282.1|1280.9|24
1637643600000|2021-11-23 05:00:00|1282.4|1281.2|1282.2|1281|1282.6|1281.4|1282.1|1280.9|29
1637643900000|2021-11-23 05:05:00|1282.1|1280.9|1282.6|1281.4|1282.6|1281.4|1282.1|1280.9|26
1637644200000|2021-11-23 05:10:00|1282.5|1281.3|1282.5|1281.3|1282.7|1281.5|1282.4|1281.2|3
1637644500000|2021-11-23 05:15:00|1282.4|1281.2|1282.2|1281|1282.5|1281.3|1282.2|1281|6
1637644800000|2021-11-23 05:20:00|1282.1|1280.9|1282.6|1281.4|1282.6|1281.4|1282.1|1280.9|4
1637645100000|2021-11-23 05:25:00|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|4
1637645400000|2021-11-23 05:30:00|1282.2|1281|1281.8|1280.6|1282.2|1281|1281.3|1280.1|13
1637645700000|2021-11-23 05:35:00|1281.9|1280.7|1281.2|1280|1281.9|1280.7|1281.1|1279.9|9
1637646000000|2021-11-23 05:40:00|1281.3|1280.1|1279.5|1278.3|1281.5|1280.3|1279.5|1278.3|197
1637646300000|2021-11-23 05:45:00|1279.4|1278.2|1279|1277.8|1279.7|1278.5|1279|1277.8|141
1637646600000|2021-11-23 05:50:00|1278.9|1277.7|1278.4|1277.2|1279.4|1278.2|1278.1|1276.9|194
1637646900000|2021-11-23 05:55:00|1278.7|1277.5|1279.1|1277.9|1279.5|1278.3|1278.6|1277.4|29
1637647200000|2021-11-23 06:00:00|1278.9|1277.7|1280.5|1279.3|1280.5|1279.3|1278.7|1277.5|58
1637647500000|2021-11-23 06:05:00|1280.6|1279.4|1280.3|1279.1|1281.2|1280|1280.2|1279|67
1637647800000|2021-11-23 06:10:00|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|53
1637648100000|2021-11-23 06:15:00|1280.4|1279.2|1279.4|1278.2|1280.4|1279.2|1279.3|1278.1|63
1637648400000|2021-11-23 06:20:00|1279.3|1278.1|1279|1277.8|1280|1278.8|1279|1277.8|14
1637648700000|2021-11-23 06:25:00|1279.1|1277.9|1278.7|1277.5|1279.4|1278.2|1278.4|1277.2|49
1637649000000|2021-11-23 06:30:00|1278.6|1277.4|1278|1276.8|1278.9|1277.7|1278|1276.8|98
1637649300000|2021-11-23 06:35:00|1277.8|1276.6|1278.2|1277|1278.2|1277|1277.3|1276.1|118
1637649600000|2021-11-23 06:40:00|1278.4|1277.2|1280.1|1278.9|1280.4|1279.2|1278.4|1277.2|31
1637649900000|2021-11-23 06:45:00|1279.9|1278.7|1279.4|1278.2|1279.9|1278.7|1278.6|1277.4|79
1637650200000|2021-11-23 06:50:00|1279.3|1278.1|1277.9|1276.7|1279.4|1278.2|1277.7|1276.5|123
1637650500000|2021-11-23 06:55:00|1277.8|1276.6|1277.5|1276.3|1278.2|1277|1277.4|1276.2|41
1637650800000|2021-11-23 07:00:00|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|41
1637651100000|2021-11-23 07:05:00|1278|1276.8|1277.5|1276.3|1278|1276.8|1277.5|1276.3|30
1637651400000|2021-11-23 07:10:00|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.4|1276.2|31
1637651700000|2021-11-23 07:15:00|1277.5|1276.3|1278.4|1277.2|1278.5|1277.3|1277.5|1276.3|24
1637652000000|2021-11-23 07:20:00|1278.5|1277.3|1279.7|1278.5|1280.2|1279|1278.3|1277.1|42
1637652300000|2021-11-23 07:25:00|1279.5|1278.3|1279.9|1278.7|1280.1|1278.9|1279.5|1278.3|9
1637652600000|2021-11-23 07:30:00|1280|1278.8|1279|1277.8|1280.4|1279.2|1279|1277.8|55
1637652900000|2021-11-23 07:35:00|1279.1|1277.9|1278|1276.8|1279.1|1277.9|1278|1276.8|81
1637653200000|2021-11-23 07:40:00|1278.2|1277|1277.9|1276.7|1278.5|1277.3|1277.9|1276.7|64
1637653500000|2021-11-23 07:45:00|1278|1276.8|1276.9|1275.7|1278|1276.8|1276.3|1275.1|90
1637653800000|2021-11-23 07:50:00|1277|1275.8|1276.3|1275.1|1277|1275.8|1276.3|1275.1|33
1637654100000|2021-11-23 07:55:00|1276.4|1275.2|1276.5|1275.3|1277.2|1276|1276.2|1275|26
1637654400000|2021-11-23 08:00:00|1276.6|1275.4|1277.2|1276|1277.5|1276.3|1276.4|1275.2|79
1637654700000|2021-11-23 08:05:00|1277|1275.8|1276.3|1275.1|1277|1275.8|1275.2|1274|137
1637655000000|2021-11-23 08:10:00|1276.4|1275.2|1276.1|1274.9|1276.8|1275.6|1276|1274.8|22
1637655300000|2021-11-23 08:15:00|1276.4|1275.2|1276|1274.8|1276.8|1275.6|1276|1274.8|11
1637655600000|2021-11-23 08:20:00|1276.1|1274.9|1276.3|1275.1|1276.5|1275.3|1276|1274.8|11
1637655900000|2021-11-23 08:25:00|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1275.7|1274.5|17
1637656200000|2021-11-23 08:30:00|1276.3|1275.1|1274.5|1273.3|1276.3|1275.1|1274.4|1273.2|82
1637656500000|2021-11-23 08:35:00|1274.4|1273.2|1274.3|1273.1|1274.6|1273.4|1274|1272.8|77
1637656800000|2021-11-23 08:40:00|1274.2|1273|1274.4|1273.2|1274.5|1273.3|1274|1272.8|25
1637657100000|2021-11-23 08:45:00|1274.2|1273|1273.7|1272.5|1274.3|1273.1|1273.3|1272.1|59
1637657400000|2021-11-23 08:50:00|1273.6|1272.4|1273.9|1272.7|1273.9|1272.7|1273.4|1272.2|69
1637657700000|2021-11-23 08:55:00|1273.8|1272.6|1273.9|1272.7|1273.9|1272.7|1273.2|1272|41
1637658000000|2021-11-23 09:00:00|1274|1272.8|1274.2|1273|1274.4|1273.2|1273.9|1272.7|54
1637658300000|2021-11-23 09:05:00|1274|1272.8|1274.2|1273|1274.7|1273.5|1274|1272.8|12
1637658600000|2021-11-23 09:10:00|1274.1|1272.9|1273.5|1272.3|1274.3|1273.1|1273.4|1272.2|53
1637658900000|2021-11-23 09:15:00|1273.3|1272.1|1272.9|1271.7|1273.4|1272.2|1272.9|1271.7|82
1637659200000|2021-11-23 09:20:00|1272.8|1271.6|1272.7|1271.5|1273|1271.8|1272.5|1271.3|36
1637659500000|2021-11-23 09:25:00|1272.6|1271.4|1272.4|1271.2|1272.7|1271.5|1272|1270.8|76
1637659800000|2021-11-23 09:30:00|1272.3|1271.1|1272.5|1271.3|1272.7|1271.5|1272.1|1270.9|14
1637660100000|2021-11-23 09:35:00|1272.6|1271.4|1272.9|1271.7|1272.9|1271.7|1272.3|1271.1|34
1637660400000|2021-11-23 09:40:00|1273|1271.8|1273.3|1272.1|1273.3|1272.1|1272.8|1271.6|32
1637660700000|2021-11-23 09:45:00|1273.2|1272|1274|1272.8|1274.3|1273.1|1272.9|1271.7|19
1637661000000|2021-11-23 09:50:00|1274.1|1272.9|1274|1272.8|1274.3|1273.1|1273.8|1272.6|11
1637661300000|2021-11-23 09:55:00|1273.8|1272.6|1274.1|1272.9|1274.1|1272.9|1273.7|1272.5|38
1637661600000|2021-11-23 10:00:00|1274|1272.8|1274|1272.8|1274.3|1273.1|1274|1272.8|39
1637661900000|2021-11-23 10:05:00|1274.1|1272.9|1274.2|1273|1274.3|1273.1|1274|1272.8|36
1637662200000|2021-11-23 10:10:00|1274|1272.8|1274.5|1273.3|1274.5|1273.3|1274|1272.8|18
1637662500000|2021-11-23 10:15:00|1274.6|1273.4|1273.7|1272.5|1274.9|1273.7|1273.7|1272.5|50
1637662800000|2021-11-23 10:20:00|1273.9|1272.7|1273.6|1272.4|1273.9|1272.7|1273.5|1272.3|14
1637663100000|2021-11-23 10:25:00|1273.7|1272.5|1273.5|1272.3|1274.1|1272.9|1273.4|1272.2|15
1637663400000|2021-11-23 10:30:00|1273.2|1272|1273.7|1272.5|1273.7|1272.5|1273.2|1272|27
1637663700000|2021-11-23 10:35:00|1273.6|1272.4|1274.2|1273|1274.7|1273.5|1273.6|1272.4|33
1637664000000|2021-11-23 10:40:00|1274.4|1273.2|1274.7|1273.5|1274.9|1273.7|1274.2|1273|4
1637664300000|2021-11-23 10:45:00|1274.6|1273.4|1274.3|1273.1|1274.9|1273.7|1274.1|1272.9|10
1637664600000|2021-11-23 10:50:00|1274.2|1273|1274|1272.8|1274.5|1273.3|1274|1272.8|6
1637664900000|2021-11-23 10:55:00|1273.9|1272.7|1274|1272.8|1274.3|1273.1|1273.7|1272.5|5
1637665200000|2021-11-23 11:00:00|1273.9|1272.7|1273.9|1272.7|1274.3|1273.1|1273.8|1272.6|24
1637665500000|2021-11-23 11:05:00|1274.1|1272.9|1274|1272.8|1274.5|1273.3|1274|1272.8|12
1637665800000|2021-11-23 11:10:00|1273.9|1272.7|1273.5|1272.3|1274.5|1273.3|1273.5|1272.3|23
1637666100000|2021-11-23 11:15:00|1273.4|1272.2|1273|1271.8|1273.5|1272.3|1273|1271.8|32
1637666400000|2021-11-23 11:20:00|1273.2|1272|1273|1271.8|1273.4|1272.2|1272.9|1271.7|21
1637666700000|2021-11-23 11:25:00|1272.7|1271.5|1272.7|1271.5|1272.8|1271.6|1272.3|1271.1|56
1637667000000|2021-11-23 11:30:00|1272.8|1271.6|1273.6|1272.4|1273.6|1272.4|1272.5|1271.3|27
1637667300000|2021-11-23 11:35:00|1273.5|1272.3|1273|1271.8|1273.5|1272.3|1272.7|1271.5|54
1637667600000|2021-11-23 11:40:00|1273.1|1271.9|1274|1272.8|1274.1|1272.9|1273|1271.8|94
1637667900000|2021-11-23 11:45:00|1274.2|1273|1274.6|1273.4|1274.6|1273.4|1274.1|1272.9|41
1637668200000|2021-11-23 11:50:00|1274.5|1273.3|1274.7|1273.5|1274.7|1273.5|1274.4|1273.2|30
1637668500000|2021-11-23 11:55:00|1274.2|1273|1274.2|1273|1274.5|1273.3|1273.9|1272.7|62
1637668800000|2021-11-23 12:00:00|1274.3|1273.1|1273|1271.8|1274.3|1273.1|1272.6|1271.4|89
1637669100000|2021-11-23 12:05:00|1272.9|1271.7|1273.9|1272.7|1273.9|1272.7|1272.6|1271.4|42
1637669400000|2021-11-23 12:10:00|1274|1272.8|1273.9|1272.7|1274.4|1273.2|1273.5|1272.3|42
1637669700000|2021-11-23 12:15:00|1273.8|1272.6|1272.9|1271.7|1274|1272.8|1272.3|1271.1|133
1637670000000|2021-11-23 12:20:00|1272.7|1271.5|1273.4|1272.2|1273.9|1272.7|1272.5|1271.3|60
1637670300000|2021-11-23 12:25:00|1273.3|1272.1|1272.5|1271.3|1273.4|1272.2|1272.4|1271.2|109
1637670600000|2021-11-23 12:30:00|1272.4|1271.2|1272|1270.8|1272.5|1271.3|1271|1269.8|203
1637670900000|2021-11-23 12:35:00|1272.1|1270.9|1272.2|1271|1272.7|1271.5|1272|1270.8|72
1637671200000|2021-11-23 12:40:00|1272.7|1271.5|1273.7|1272.5|1274|1272.8|1272.6|1271.4|137
1637671500000|2021-11-23 12:45:00|1273.6|1272.4|1273.4|1272.2|1273.7|1272.5|1273.2|1272|64
1637671800000|2021-11-23 12:50:00|1273.2|1272|1273.4|1272.2|1273.4|1272.2|1273.1|1271.9|71
1637672100000|2021-11-23 12:55:00|1273.9|1272.7|1273.5|1272.3|1274.5|1273.3|1273.4|1272.2|64
1637672400000|2021-11-23 13:00:00|1273.6|1272.4|1274.6|1273.4|1274.8|1273.6|1273.2|1272|176
1637672700000|2021-11-23 13:05:00|1274.7|1273.5|1275.8|1274.6|1275.8|1274.6|1273.4|1272.2|127
1637673000000|2021-11-23 13:10:00|1275.5|1274.3|1275.5|1274.3|1276.1|1274.9|1274.8|1273.6|112
1637673300000|2021-11-23 13:15:00|1275.6|1274.4|1273.6|1272.4|1275.6|1274.4|1273.6|1272.4|62
1637673600000|2021-11-23 13:20:00|1273.5|1272.3|1274|1272.8|1274|1272.8|1273.2|1272|79
1637673900000|2021-11-23 13:25:00|1274.1|1272.9|1274.5|1273.3|1274.7|1273.5|1273.8|1272.6|73
1637674200000|2021-11-23 13:30:00|1274.4|1273.2|1273.7|1272.5|1274.5|1273.3|1273.4|1272.2|65
1637674500000|2021-11-23 13:35:00|1273.6|1272.4|1273.3|1272.1|1273.8|1272.6|1272.9|1271.7|144
1637674800000|2021-11-23 13:40:00|1273.1|1271.9|1274|1272.8|1274.8|1273.6|1272.7|1271.5|181
1637677800000|2021-11-23 14:30:00|1274.8|1273.6|1273.3|1272.1|1275.8|1274.6|1271.2|1270|1923
1637678100000|2021-11-23 14:35:00|1273.8|1272.6|1273.3|1272.1|1275.4|1274.2|1271.3|1270.1|917
1637678400000|2021-11-23 14:40:00|1273.5|1272.3|1273.8|1272.6|1275.5|1274.3|1271.8|1270.6|1046
1637678700000|2021-11-23 14:45:00|1273.6|1272.4|1270.7|1269.5|1274.3|1273.1|1269.8|1268.6|1256
1637679000000|2021-11-23 14:50:00|1270.6|1269.4|1270|1268.8|1271.3|1270.1|1269|1267.8|1156
1637679300000|2021-11-23 14:55:00|1269.8|1268.6|1271.1|1269.9|1271.3|1270.1|1269.8|1268.6|544
1637679600000|2021-11-23 15:00:00|1271.2|1270|1271.5|1270.3|1272|1270.8|1270.4|1269.2|505
1637679900000|2021-11-23 15:05:00|1271.4|1270.2|1273.5|1272.3|1273.8|1272.6|1271|1269.8|805
1637680200000|2021-11-23 15:10:00|1273.6|1272.4|1272.8|1271.6|1273.8|1272.6|1271.5|1270.3|533
1637680500000|2021-11-23 15:15:00|1273|1271.8|1273.5|1272.3|1273.5|1272.3|1272|1270.8|480
1637680800000|2021-11-23 15:20:00|1273.7|1272.5|1274.8|1273.6|1275.8|1274.6|1273.6|1272.4|1146
1637681100000|2021-11-23 15:25:00|1274.7|1273.5|1273.8|1272.6|1275.2|1274|1273.3|1272.1|2116
1637681400000|2021-11-23 15:30:00|1274|1272.8|1275.5|1274.3|1275.7|1274.5|1273.5|1272.3|435
1637681700000|2021-11-23 15:35:00|1275.3|1274.1|1274.8|1273.6|1276.3|1275.1|1273.8|1272.6|426
1637682000000|2021-11-23 15:40:00|1275.3|1274.1|1277.5|1276.3|1277.8|1276.6|1275.3|1274.1|432
1637682300000|2021-11-23 15:45:00|1277.7|1276.5|1276.8|1275.6|1277.7|1276.5|1275.7|1274.5|375
1637682600000|2021-11-23 15:50:00|1276.6|1275.4|1275.7|1274.5|1276.8|1275.6|1275.5|1274.3|224
1637682900000|2021-11-23 15:55:00|1275.8|1274.6|1276.5|1275.3|1277.5|1276.3|1275.7|1274.5|596
1637683200000|2021-11-23 16:00:00|1276.4|1275.2|1275.2|1274|1276.5|1275.3|1274.9|1273.7|472
1637683500000|2021-11-23 16:05:00|1275.4|1274.2|1274.2|1273|1275.5|1274.3|1273.7|1272.5|492
1637683800000|2021-11-23 16:10:00|1274.4|1273.2|1273.7|1272.5|1274.5|1273.3|1272.9|1271.7|367
1637684100000|2021-11-23 16:15:00|1273.9|1272.7|1275|1273.8|1275.7|1274.5|1273.8|1272.6|370
1637684400000|2021-11-23 16:20:00|1274.9|1273.7|1274.5|1273.3|1275|1273.8|1274.4|1273.2|162
1637684700000|2021-11-23 16:25:00|1274.6|1273.4|1276.1|1274.9|1276.4|1275.2|1274.6|1273.4|268
1637685000000|2021-11-23 16:30:00|1276.2|1275|1275.9|1274.7|1277|1275.8|1275.7|1274.5|326
1637685300000|2021-11-23 16:35:00|1276|1274.8|1276.4|1275.2|1276.7|1275.5|1275.6|1274.4|387
1637685600000|2021-11-23 16:40:00|1276.2|1275|1277.7|1276.5|1278.2|1277|1276.2|1275|533
1637685900000|2021-11-23 16:45:00|1277.6|1276.4|1277.9|1276.7|1278.7|1277.5|1277.5|1276.3|394
1637686200000|2021-11-23 16:50:00|1277.7|1276.5|1276.5|1275.3|1278.2|1277|1276.2|1275|333
1637686500000|2021-11-23 16:55:00|1276.7|1275.5|1275.7|1274.5|1276.7|1275.5|1275.4|1274.2|347
1637686800000|2021-11-23 17:00:00|1275.6|1274.4|1275.5|1274.3|1276.4|1275.2|1275.5|1274.3|301
1637687100000|2021-11-23 17:05:00|1275.2|1274|1276.5|1275.3|1277.7|1276.5|1275.1|1273.9|377
1637687400000|2021-11-23 17:10:00|1276.6|1275.4|1275.7|1274.5|1277|1275.8|1275|1273.8|344
1637687700000|2021-11-23 17:15:00|1275.4|1274.2|1275.9|1274.7|1276.2|1275|1275.4|1274.2|218
1637688000000|2021-11-23 17:20:00|1275.7|1274.5|1276|1274.8|1276.5|1275.3|1275.4|1274.2|243
1637688300000|2021-11-23 17:25:00|1275.9|1274.7|1276.4|1275.2|1277.5|1276.3|1275.5|1274.3|350
1637688600000|2021-11-23 17:30:00|1276.6|1275.4|1277.6|1276.4|1277.7|1276.5|1276.4|1275.2|268
1637688900000|2021-11-23 17:35:00|1277.7|1276.5|1278.2|1277|1278.4|1277.2|1277.1|1275.9|321
1637689200000|2021-11-23 17:40:00|1278.3|1277.1|1278.4|1277.2|1278.7|1277.5|1277.7|1276.5|425
1637689500000|2021-11-23 17:45:00|1278.3|1277.1|1278.6|1277.4|1279.9|1278.7|1278.3|1277.1|596
1637689800000|2021-11-23 17:50:00|1278.9|1277.7|1277.9|1276.7|1279.7|1278.5|1277.9|1276.7|327
1637690100000|2021-11-23 17:55:00|1278.1|1276.9|1276.4|1275.2|1278.4|1277.2|1276.2|1275|424
1637690400000|2021-11-23 18:00:00|1276.1|1274.9|1277.3|1276.1|1277.9|1276.7|1276.1|1274.9|228
1637690700000|2021-11-23 18:05:00|1277.4|1276.2|1277.4|1276.2|1277.8|1276.6|1277.1|1275.9|114
1637691000000|2021-11-23 18:10:00|1277.5|1276.3|1276.5|1275.3|1277.5|1276.3|1276.2|1275|199
1637691300000|2021-11-23 18:15:00|1276.2|1275|1275.9|1274.7|1276.9|1275.7|1275.7|1274.5|167
1637691600000|2021-11-23 18:20:00|1276|1274.8|1275.4|1274.2|1276|1274.8|1275.3|1274.1|258
1637691900000|2021-11-23 18:25:00|1275.6|1274.4|1275.9|1274.7|1275.9|1274.7|1275.3|1274.1|148
1637692200000|2021-11-23 18:30:00|1275.7|1274.5|1276.1|1274.9|1276.5|1275.3|1275.2|1274|242
1637692500000|2021-11-23 18:35:00|1276.2|1275|1276.7|1275.5|1277|1275.8|1275.9|1274.7|252
1637692800000|2021-11-23 18:40:00|1276.8|1275.6|1277.7|1276.5|1277.9|1276.7|1276.7|1275.5|499
1637693100000|2021-11-23 18:45:00|1277.6|1276.4|1277.4|1276.2|1278.4|1277.2|1277.2|1276|339
1637693400000|2021-11-23 18:50:00|1277.5|1276.3|1278|1276.8|1278.6|1277.4|1277|1275.8|363
1637693700000|2021-11-23 18:55:00|1278.1|1276.9|1278.4|1277.2|1278.7|1277.5|1277.7|1276.5|367
1637694000000|2021-11-23 19:00:00|1278.1|1276.9|1278.2|1277|1279.1|1277.9|1277.9|1276.7|443
1637694300000|2021-11-23 19:05:00|1278.1|1276.9|1278.1|1276.9|1278.9|1277.7|1277.6|1276.4|727
1637694600000|2021-11-23 19:10:00|1278.2|1277|1278.9|1277.7|1279.2|1278|1278|1276.8|1973
1637694900000|2021-11-23 19:15:00|1279.1|1277.9|1279.9|1278.7|1279.9|1278.7|1278.5|1277.3|1055
1637715600000|2021-11-24 01:00:00|1279.7|1278.5|1280.4|1279.2|1280.5|1279.3|1279.5|1278.3|498
1637715900000|2021-11-24 01:05:00|1280.6|1279.4|1281.1|1279.9|1281.8|1280.6|1280.6|1279.4|235
1637716200000|2021-11-24 01:10:00|1281.2|1280|1281.9|1280.7|1281.9|1280.7|1281.1|1279.9|53
1637716500000|2021-11-24 01:15:00|1282.1|1280.9|1281.6|1280.4|1282.4|1281.2|1281.4|1280.2|104
1637716800000|2021-11-24 01:20:00|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|17
1637717100000|2021-11-24 01:25:00|1281.6|1280.4|1281.7|1280.5|1282.2|1281|1281.3|1280.1|51
1637717400000|2021-11-24 01:30:00|1281.8|1280.6|1282.5|1281.3|1282.6|1281.4|1281.7|1280.5|79
1637717700000|2021-11-24 01:35:00|1282.4|1281.2|1282.5|1281.3|1283.2|1282|1282.4|1281.2|105
1637718000000|2021-11-24 01:40:00|1282.6|1281.4|1282.2|1281|1282.8|1281.6|1282.2|1281|26
1637718300000|2021-11-24 01:45:00|1282.3|1281.1|1281.9|1280.7|1282.4|1281.2|1281.9|1280.7|29
1637718600000|2021-11-24 01:50:00|1282|1280.8|1281.1|1279.9|1282|1280.8|1281.1|1279.9|21
1637718900000|2021-11-24 01:55:00|1281.2|1280|1282.2|1281|1282.4|1281.2|1281.2|1280|26
1637719200000|2021-11-24 02:00:00|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|45
1637719500000|2021-11-24 02:05:00|1282.5|1281.3|1282.4|1281.2|1282.9|1281.7|1282.4|1281.2|34
1637719800000|2021-11-24 02:10:00|1282.5|1281.3|1282.9|1281.7|1283.4|1282.2|1282.5|1281.3|54
1637720100000|2021-11-24 02:15:00|1282.8|1281.6|1281.8|1280.6|1282.9|1281.7|1281.8|1280.6|35
1637720400000|2021-11-24 02:20:00|1281.6|1280.4|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|12
1637720700000|2021-11-24 02:25:00|1281.2|1280|1281.2|1280|1281.4|1280.2|1281|1279.8|11
1637721000000|2021-11-24 02:30:00|1281.3|1280.1|1280.9|1279.7|1281.6|1280.4|1280.9|1279.7|32
1637721300000|2021-11-24 02:35:00|1281|1279.8|1281.7|1280.5|1281.7|1280.5|1280.7|1279.5|8
1637721600000|2021-11-24 02:40:00|1281.6|1280.4|1282.7|1281.5|1282.7|1281.5|1281.4|1280.2|94
1637721900000|2021-11-24 02:45:00|1282.8|1281.6|1283.1|1281.9|1283.2|1282|1282.7|1281.5|70
1637722200000|2021-11-24 02:50:00|1283.2|1282|1282|1280.8|1283.2|1282|1281.9|1280.7|54
1637722500000|2021-11-24 02:55:00|1282.1|1280.9|1282.7|1281.5|1282.7|1281.5|1282.1|1280.9|18
1637722800000|2021-11-24 03:00:00|1282.9|1281.7|1282.7|1281.5|1283.6|1282.4|1282.7|1281.5|58
1637723100000|2021-11-24 03:05:00|1282.8|1281.6|1282.6|1281.4|1282.9|1281.7|1282.4|1281.2|32
1637723400000|2021-11-24 03:10:00|1282.7|1281.5|1281.9|1280.7|1282.7|1281.5|1281.6|1280.4|16
1637723700000|2021-11-24 03:15:00|1281.8|1280.6|1281.9|1280.7|1282.1|1280.9|1281.7|1280.5|3
1637724000000|2021-11-24 03:20:00|1281.8|1280.6|1281.2|1280|1281.9|1280.7|1281.2|1280|10
1637724300000|2021-11-24 03:25:00|1281.3|1280.1|1281.2|1280|1281.6|1280.4|1281.1|1279.9|10
1637724600000|2021-11-24 03:30:00|1281.4|1280.2|1281.8|1280.6|1282.1|1280.9|1281.4|1280.2|25
1637724900000|2021-11-24 03:35:00|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.2|1280|10
1637725200000|2021-11-24 03:40:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|1
1637725500000|2021-11-24 03:45:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|5
1637725800000|2021-11-24 03:50:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|5
1637726100000|2021-11-24 03:55:00|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|2
1637726400000|2021-11-24 04:00:00|1281.7|1280.5|1281.6|1280.4|1281.9|1280.7|1281.6|1280.4|8
1637726700000|2021-11-24 04:05:00|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.4|1280.2|6
1637727000000|2021-11-24 04:10:00|1281.8|1280.6|1281.4|1280.2|1281.8|1280.6|1281.3|1280.1|7
1637727300000|2021-11-24 04:15:00|1281.3|1280.1|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|5
1637727600000|2021-11-24 04:20:00|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1280.8|1279.6|21
1637727900000|2021-11-24 04:25:00|1281.3|1280.1|1281|1279.8|1281.3|1280.1|1281|1279.8|10
1637728200000|2021-11-24 04:30:00|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.6|1279.4|6
1637728500000|2021-11-24 04:35:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|3
1637728800000|2021-11-24 04:40:00|1280.8|1279.6|1281|1279.8|1281.1|1279.9|1280.8|1279.6|5
1637729100000|2021-11-24 04:45:00|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|3
1637729400000|2021-11-24 04:50:00|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|5
1637729700000|2021-11-24 04:55:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|4
1637730000000|2021-11-24 05:00:00|||||||||3
1637730300000|2021-11-24 05:05:00|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|6
1637730600000|2021-11-24 05:10:00|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1280.9|1279.7|24
1637730900000|2021-11-24 05:15:00|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|5
1637731200000|2021-11-24 05:20:00|1281.2|1280|1281|1279.8|1281.3|1280.1|1280.9|1279.7|8
1637731500000|2021-11-24 05:25:00|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|15
1637731800000|2021-11-24 05:30:00|1280.8|1279.6|1281.1|1279.9|1281.4|1280.2|1280.6|1279.4|26
1637732100000|2021-11-24 05:35:00|1281.2|1280|1281|1279.8|1281.7|1280.5|1281|1279.8|19
1637732400000|2021-11-24 05:40:00|1281.1|1279.9|1282.9|1281.7|1283|1281.8|1281.1|1279.9|37
1637732700000|2021-11-24 05:45:00|1283|1281.8|1283.3|1282.1|1283.5|1282.3|1283|1281.8|125
1637733000000|2021-11-24 05:50:00|1283.4|1282.2|1283.1|1281.9|1283.7|1282.5|1282.9|1281.7|60
1637733300000|2021-11-24 05:55:00|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1283.1|1281.9|77
1637733600000|2021-11-24 06:00:00|1283.7|1282.5|1284|1282.8|1284.1|1282.9|1283.7|1282.5|50
1637733900000|2021-11-24 06:05:00|1284.1|1282.9|1283.7|1282.5|1284.3|1283.1|1283.7|1282.5|56
1637734200000|2021-11-24 06:10:00|1283.8|1282.6|1283.6|1282.4|1284.3|1283.1|1283.6|1282.4|37
1637734500000|2021-11-24 06:15:00|1283.7|1282.5|1284.1|1282.9|1284.3|1283.1|1283.7|1282.5|29
1637734800000|2021-11-24 06:20:00|1284.2|1283|1284.4|1283.2|1284.6|1283.4|1284.2|1283|90
1637735100000|2021-11-24 06:25:00|1284.3|1283.1|1283.9|1282.7|1284.4|1283.2|1283.9|1282.7|22
1637735400000|2021-11-24 06:30:00|1283.8|1282.6|1284.3|1283.1|1284.3|1283.1|1283.6|1282.4|28
1637735700000|2021-11-24 06:35:00|1284.2|1283|1284|1282.8|1284.2|1283|1283.6|1282.4|96
1637736000000|2021-11-24 06:40:00|1284.1|1282.9|1284.4|1283.2|1284.6|1283.4|1283.9|1282.7|58
1637736300000|2021-11-24 06:45:00|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.3|1283.1|138
1637736600000|2021-11-24 06:50:00|1284.8|1283.6|1285.2|1284|1285.3|1284.1|1284.7|1283.5|231
1637736900000|2021-11-24 06:55:00|1285.1|1283.9|1285.2|1284|1285.3|1284.1|1285.1|1283.9|78
1637737200000|2021-11-24 07:00:00|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1284.8|1283.6|22
1637737500000|2021-11-24 07:05:00|1284.9|1283.7|1284.7|1283.5|1284.9|1283.7|1284.6|1283.4|23
1637737800000|2021-11-24 07:10:00|1284.8|1283.6|1284.1|1282.9|1284.8|1283.6|1284.1|1282.9|19
1637738100000|2021-11-24 07:15:00|1284.2|1283|1283.9|1282.7|1284.2|1283|1283.9|1282.7|13
1637738400000|2021-11-24 07:20:00|1283.8|1282.6|1283.4|1282.2|1283.9|1282.7|1283.1|1281.9|45
1637738700000|2021-11-24 07:25:00|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1282.9|1281.7|12
1637739000000|2021-11-24 07:30:00|1283.1|1281.9|1282.2|1281|1283.2|1282|1282.2|1281|93
1637739300000|2021-11-24 07:35:00|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1281.9|1280.7|254
1637739600000|2021-11-24 07:40:00|1282|1280.8|1282.4|1281.2|1282.4|1281.2|1281.7|1280.5|40
1637739900000|2021-11-24 07:45:00|1282.3|1281.1|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|15
1637740200000|2021-11-24 07:50:00|1282.2|1281|1281.6|1280.4|1282.5|1281.3|1281.4|1280.2|52
1637740500000|2021-11-24 07:55:00|1281.4|1280.2|1282.4|1281.2|1283|1281.8|1281.4|1280.2|68
1637740800000|2021-11-24 08:00:00|1282.7|1281.5|1282.9|1281.7|1283|1281.8|1282.4|1281.2|31
1637741100000|2021-11-24 08:05:00|1282.8|1281.6|1282.2|1281|1282.9|1281.7|1282|1280.8|22
1637741400000|2021-11-24 08:10:00|1282.1|1280.9|1282.4|1281.2|1282.7|1281.5|1281.6|1280.4|21
1637741700000|2021-11-24 08:15:00|1282.3|1281.1|1282.3|1281.1|1282.7|1281.5|1282|1280.8|20
1637742000000|2021-11-24 08:20:00|1282.4|1281.2|1282.2|1281|1282.4|1281.2|1282.1|1280.9|21
1637742300000|2021-11-24 08:25:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.1|1280.9|17
1637742600000|2021-11-24 08:30:00|1282.3|1281.1|1282.2|1281|1282.6|1281.4|1282|1280.8|5
1637742900000|2021-11-24 08:35:00|1282.4|1281.2|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|12
1637743200000|2021-11-24 08:40:00|1282.5|1281.3|1283.1|1281.9|1283.2|1282|1282.2|1281|100
1637743500000|2021-11-24 08:45:00|1283.2|1282|1283.4|1282.2|1283.6|1282.4|1282.9|1281.7|41
1637743800000|2021-11-24 08:50:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.2|1282|34
1637744100000|2021-11-24 08:55:00|1283.5|1282.3|1283.2|1282|1283.5|1282.3|1282.9|1281.7|35
1637744400000|2021-11-24 09:00:00|1283.1|1281.9|1282.4|1281.2|1283.2|1282|1282.4|1281.2|34
1637744700000|2021-11-24 09:05:00|1282.2|1281|1282.3|1281.1|1282.4|1281.2|1282|1280.8|33
1637745000000|2021-11-24 09:10:00|1282.2|1281|1282.7|1281.5|1282.7|1281.5|1282|1280.8|8
1637745300000|2021-11-24 09:15:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.4|1281.2|17
1637745600000|2021-11-24 09:20:00|1282.9|1281.7|1282.9|1281.7|1283.2|1282|1282.7|1281.5|18
1637745900000|2021-11-24 09:25:00|1283.1|1281.9|1282.4|1281.2|1283.2|1282|1282.4|1281.2|17
1637746200000|2021-11-24 09:30:00|1282.2|1281|1281.3|1280.1|1282.2|1281|1281.3|1280.1|61
1637746500000|2021-11-24 09:35:00|1281.2|1280|1280.7|1279.5|1281.7|1280.5|1280.5|1279.3|76
1637746800000|2021-11-24 09:40:00|1280.9|1279.7|1281.4|1280.2|1281.7|1280.5|1280.7|1279.5|40
1637747100000|2021-11-24 09:45:00|1281.1|1279.9|1280.7|1279.5|1281.4|1280.2|1280.4|1279.2|40
1637747400000|2021-11-24 09:50:00|1280.6|1279.4|1280.2|1279|1280.6|1279.4|1280.2|1279|57
1637747700000|2021-11-24 09:55:00|1280|1278.8|1279.4|1278.2|1280.2|1279|1279.2|1278|97
1637748000000|2021-11-24 10:00:00|1279.3|1278.1|1280.2|1279|1280.2|1279|1278.9|1277.7|107
1637748300000|2021-11-24 10:05:00|1280.1|1278.9|1280.7|1279.5|1280.7|1279.5|1279.9|1278.7|54
1637748600000|2021-11-24 10:10:00|1280.6|1279.4|1281.1|1279.9|1281.2|1280|1280.6|1279.4|17
1637748900000|2021-11-24 10:15:00|1281.2|1280|1281.4|1280.2|1281.7|1280.5|1281|1279.8|26
1637749200000|2021-11-24 10:20:00|1281.5|1280.3|1281.7|1280.5|1282|1280.8|1281.4|1280.2|51
1637749500000|2021-11-24 10:25:00|1281.5|1280.3|1281.7|1280.5|1281.9|1280.7|1281.2|1280|29
1637749800000|2021-11-24 10:30:00|1281.6|1280.4|1281.7|1280.5|1281.9|1280.7|1281.2|1280|16
1637750100000|2021-11-24 10:35:00|1281.9|1280.7|1282.5|1281.3|1282.7|1281.5|1281.9|1280.7|40
1637750400000|2021-11-24 10:40:00|1282.4|1281.2|1282.6|1281.4|1282.7|1281.5|1282.2|1281|14
1637750700000|2021-11-24 10:45:00|1282.7|1281.5|1282.2|1281|1282.7|1281.5|1282.2|1281|16
1637751000000|2021-11-24 10:50:00|1281.7|1280.5|1282|1280.8|1282.2|1281|1281.7|1280.5|30
1637751300000|2021-11-24 10:55:00|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.3|1280.1|36
1637751600000|2021-11-24 11:00:00|1282|1280.8|1282.2|1281|1282.5|1281.3|1281.5|1280.3|59
1637751900000|2021-11-24 11:05:00|1282.3|1281.1|1281.7|1280.5|1282.5|1281.3|1281.7|1280.5|29
1637752200000|2021-11-24 11:10:00|1281.1|1279.9|1281.6|1280.4|1281.9|1280.7|1280.7|1279.5|28
1637752500000|2021-11-24 11:15:00|1281.7|1280.5|1282.2|1281|1282.3|1281.1|1281.4|1280.2|9
1637752800000|2021-11-24 11:20:00|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.6|1280.4|14
1637753100000|2021-11-24 11:25:00|1281.9|1280.7|1282.5|1281.3|1283|1281.8|1281.9|1280.7|32
1637753400000|2021-11-24 11:30:00|1282.2|1281|1282.8|1281.6|1283.5|1282.3|1282.2|1281|116
1637753700000|2021-11-24 11:35:00|1282.7|1281.5|1282.3|1281.1|1282.7|1281.5|1281.9|1280.7|21
1637754000000|2021-11-24 11:40:00|1282.2|1281|1281.2|1280|1282.3|1281.1|1281.2|1280|47
1637754300000|2021-11-24 11:45:00|1281.4|1280.2|1281.9|1280.7|1281.9|1280.7|1281.2|1280|19
1637754600000|2021-11-24 11:50:00|1282|1280.8|1281.9|1280.7|1282.4|1281.2|1281.7|1280.5|20
1637754900000|2021-11-24 11:55:00|1281.8|1280.6|1281.7|1280.5|1282.2|1281|1281.6|1280.4|14
1637755200000|2021-11-24 12:00:00|1281.8|1280.6|1282.5|1281.3|1282.7|1281.5|1281.7|1280.5|18
1637755500000|2021-11-24 12:05:00|1282.6|1281.4|1282.9|1281.7|1283.3|1282.1|1282.3|1281.1|39
1637755800000|2021-11-24 12:10:00|1283.2|1282|1281.9|1280.7|1283.2|1282|1281.9|1280.7|46
1637756100000|2021-11-24 12:15:00|1281.7|1280.5|1283|1281.8|1283.1|1281.9|1281.7|1280.5|43
1637756400000|2021-11-24 12:20:00|1282.9|1281.7|1282.2|1281|1282.9|1281.7|1282.2|1281|35
1637756700000|2021-11-24 12:25:00|1282.1|1280.9|1282.2|1281|1282.4|1281.2|1281.9|1280.7|47
1637757000000|2021-11-24 12:30:00|1282.1|1280.9|1281.9|1280.7|1282.4|1281.2|1281.9|1280.7|19
1637757300000|2021-11-24 12:35:00|1282.1|1280.9|1282.2|1281|1282.4|1281.2|1282|1280.8|30
1637757600000|2021-11-24 12:40:00|1282.4|1281.2|1283.1|1281.9|1283.1|1281.9|1282.4|1281.2|71
1637757900000|2021-11-24 12:45:00|1283|1281.8|1283|1281.8|1283.4|1282.2|1282.7|1281.5|110
1637758200000|2021-11-24 12:50:00|1283.1|1281.9|1283.1|1281.9|1283.3|1282.1|1282.7|1281.5|45
1637758500000|2021-11-24 12:55:00|1282.9|1281.7|1283.2|1282|1283.2|1282|1282.6|1281.4|81
1637758800000|2021-11-24 13:00:00|1283.1|1281.9|1283.3|1282.1|1283.5|1282.3|1282.9|1281.7|151
1637759100000|2021-11-24 13:05:00|1283.1|1281.9|1283.4|1282.2|1284.7|1283.5|1283.1|1281.9|194
1637759400000|2021-11-24 13:10:00|1283.5|1282.3|1284.3|1283.1|1284.4|1283.2|1283.3|1282.1|149
1637759700000|2021-11-24 13:15:00|1284.4|1283.2|1283.4|1282.2|1284.5|1283.3|1283.3|1282.1|127
1637760000000|2021-11-24 13:20:00|1283.5|1282.3|1282.6|1281.4|1283.5|1282.3|1282.6|1281.4|104
1637760300000|2021-11-24 13:25:00|1282.7|1281.5|1282.6|1281.4|1282.9|1281.7|1281.8|1280.6|99
1637760600000|2021-11-24 13:30:00|1282.5|1281.3|1282.5|1281.3|1283.2|1282|1282.3|1281.1|305
1637760900000|2021-11-24 13:35:00|1282.4|1281.2|1281.8|1280.6|1282.4|1281.2|1281.5|1280.3|165
1637761200000|2021-11-24 13:40:00|1281.5|1280.3|1282.1|1280.9|1282.5|1281.3|1281.4|1280.2|109
1637764200000|2021-11-24 14:30:00|1282|1280.8|1286.1|1284.9|1286.3|1285.1|1281.6|1280.4|2049
1637764500000|2021-11-24 14:35:00|1286.2|1285|1281.7|1280.5|1286.6|1285.4|1281.4|1280.2|1842
1637764800000|2021-11-24 14:40:00|1281.6|1280.4|1281.2|1280|1282.7|1281.5|1280.9|1279.7|1240
1637765100000|2021-11-24 14:45:00|1281.3|1280.1|1283.3|1282.1|1283.5|1282.3|1279.5|1278.3|878
1637765400000|2021-11-24 14:50:00|1283.2|1282|1284|1282.8|1284|1282.8|1282|1280.8|515
1637765700000|2021-11-24 14:55:00|1284.2|1283|1285.3|1284.1|1285.4|1284.2|1283.9|1282.7|1070
1637766000000|2021-11-24 15:00:00|1285.2|1284|1283.2|1282|1285.6|1284.4|1283.1|1281.9|577
1637766300000|2021-11-24 15:05:00|1283.1|1281.9|1284.4|1283.2|1285.2|1284|1283.1|1281.9|460
1637766600000|2021-11-24 15:10:00|1284.6|1283.4|1285.7|1284.5|1286.4|1285.2|1284.5|1283.3|696
1637766900000|2021-11-24 15:15:00|1285.6|1284.4|1285|1283.8|1285.9|1284.7|1284.6|1283.4|517
1637767200000|2021-11-24 15:20:00|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1283.2|1282|605
1637767500000|2021-11-24 15:25:00|1285|1283.8|1283.6|1282.4|1285.4|1284.2|1283.6|1282.4|401
1637767800000|2021-11-24 15:30:00|1283.7|1282.5|1283.2|1282|1284.2|1283|1282.7|1281.5|440
1637768100000|2021-11-24 15:35:00|1283.3|1282.1|1282.5|1281.3|1283.3|1282.1|1281.3|1280.1|510
1637768400000|2021-11-24 15:40:00|1282.4|1281.2|1279.4|1278.2|1282.4|1281.2|1279.3|1278.1|1084
1637768700000|2021-11-24 15:45:00|1279.3|1278.1|1276.3|1275.1|1279.5|1278.3|1274.8|1273.6|1118
1637769000000|2021-11-24 15:50:00|1276.2|1275|1276.9|1275.7|1277.7|1276.5|1275.8|1274.6|541
1637769300000|2021-11-24 15:55:00|1276.5|1275.3|1276.9|1275.7|1278.7|1277.5|1276.2|1275|362
1637769600000|2021-11-24 16:00:00|1277|1275.8|1277.1|1275.9|1277.4|1276.2|1276.2|1275|343
1637769900000|2021-11-24 16:05:00|1277.2|1276|1276.4|1275.2|1277.4|1276.2|1275.5|1274.3|388
1637770200000|2021-11-24 16:10:00|1276.2|1275|1276|1274.8|1276.9|1275.7|1275.9|1274.7|381
1637770500000|2021-11-24 16:15:00|1275.9|1274.7|1273.7|1272.5|1275.9|1274.7|1273.7|1272.5|944
1637770800000|2021-11-24 16:20:00|1273.6|1272.4|1273.3|1272.1|1275.2|1274|1273.2|1272|468
1637771100000|2021-11-24 16:25:00|1273.2|1272|1273.9|1272.7|1274.4|1273.2|1272.8|1271.6|370
1637771400000|2021-11-24 16:30:00|1273.8|1272.6|1272.7|1271.5|1273.8|1272.6|1271.7|1270.5|644
1637771700000|2021-11-24 16:35:00|1272.6|1271.4|1272.7|1271.5|1273.9|1272.7|1272.4|1271.2|501
1637772000000|2021-11-24 16:40:00|1272.5|1271.3|1272.9|1271.7|1273.9|1272.7|1272.2|1271|356
1637772300000|2021-11-24 16:45:00|1272.7|1271.5|1272.2|1271|1272.9|1271.7|1272.2|1271|322
1637772600000|2021-11-24 16:50:00|1272.3|1271.1|1270.9|1269.7|1273.2|1272|1270|1268.8|1785
1637772900000|2021-11-24 16:55:00|1270.8|1269.6|1269.9|1268.7|1271.2|1270|1269.4|1268.2|602
1637773200000|2021-11-24 17:00:00|1269.8|1268.6|1271.1|1269.9|1271.9|1270.7|1269|1267.8|2219
1637773500000|2021-11-24 17:05:00|1271|1269.8|1270.9|1269.7|1272.7|1271.5|1270.9|1269.7|411
1637773800000|2021-11-24 17:10:00|1271.1|1269.9|1273.7|1272.5|1273.7|1272.5|1271.1|1269.9|446
1637774100000|2021-11-24 17:15:00|1273.8|1272.6|1273.8|1272.6|1275.4|1274.2|1273.4|1272.2|493
1637774400000|2021-11-24 17:20:00|1273.7|1272.5|1272.7|1271.5|1273.9|1272.7|1272.2|1271|210
1637774700000|2021-11-24 17:25:00|1272.6|1271.4|1272.9|1271.7|1273.2|1272|1272.4|1271.2|128
1637775000000|2021-11-24 17:30:00|1272.8|1271.6|1271.9|1270.7|1272.9|1271.7|1271.4|1270.2|164
1637775300000|2021-11-24 17:35:00|1271.7|1270.5|1271.7|1270.5|1272.2|1271|1271.4|1270.2|287
1637775600000|2021-11-24 17:40:00|1271.8|1270.6|1272.9|1271.7|1273.2|1272|1271.2|1270|371
1637775900000|2021-11-24 17:45:00|1272.8|1271.6|1272.4|1271.2|1273.2|1272|1272.4|1271.2|305
1637776200000|2021-11-24 17:50:00|1272.7|1271.5|1273.7|1272.5|1274.4|1273.2|1272.4|1271.2|317
1637776500000|2021-11-24 17:55:00|1273.6|1272.4|1274.7|1273.5|1274.7|1273.5|1273.4|1272.2|259
1637776800000|2021-11-24 18:00:00|1274.4|1273.2|1273.1|1271.9|1274.4|1273.2|1272.7|1271.5|239
1637777100000|2021-11-24 18:05:00|1273|1271.8|1272.9|1271.7|1273.7|1272.5|1272.7|1271.5|229
1637777400000|2021-11-24 18:10:00|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.3|1271.1|369
1637777700000|2021-11-24 18:15:00|1272.7|1271.5|1273.4|1272.2|1274.2|1273|1272.6|1271.4|274
1637778000000|2021-11-24 18:20:00|1273.5|1272.3|1271.9|1270.7|1273.5|1272.3|1271.7|1270.5|228
1637778300000|2021-11-24 18:25:00|1272|1270.8|1272.3|1271.1|1272.9|1271.7|1271.7|1270.5|341
1637778600000|2021-11-24 18:30:00|1272.2|1271|1272.7|1271.5|1272.7|1271.5|1271.7|1270.5|332
1637778900000|2021-11-24 18:35:00|1273.2|1272|1272.6|1271.4|1273.4|1272.2|1272.4|1271.2|1343
1637779200000|2021-11-24 18:40:00|1272.7|1271.5|1272.9|1271.7|1273.2|1272|1272.4|1271.2|271
1637779500000|2021-11-24 18:45:00|1273|1271.8|1272.4|1271.2|1273|1271.8|1271.8|1270.6|176
1637779800000|2021-11-24 18:50:00|1272.6|1271.4|1272.7|1271.5|1273.1|1271.9|1272.6|1271.4|181
1637780100000|2021-11-24 18:55:00|1272.8|1271.6|1273.1|1271.9|1273.3|1272.1|1272.1|1270.9|325
1637780400000|2021-11-24 19:00:00|1273.3|1272.1|1274.1|1272.9|1274.4|1273.2|1273.1|1271.9|479
1637780700000|2021-11-24 19:05:00|1273.8|1272.6|1273.3|1272.1|1274.1|1272.9|1272.6|1271.4|820
1637781000000|2021-11-24 19:10:00|1273.7|1272.5|1271.9|1270.7|1273.7|1272.5|1271.7|1270.5|2286
1637781300000|2021-11-24 19:15:00|1271.8|1270.6|1271.3|1270.1|1272.4|1271.2|1271.2|1270|637
1637931600000|2021-11-26 13:00:00|1267.1|1265.9|1266.9|1265.7|1267.1|1265.9|1266.9|1265.7|0
1637937000000|2021-11-26 14:30:00|1257.3|1256.1|1249.9|1248.7|1257.3|1256.1|1248|1246.8|6457
1637937300000|2021-11-26 14:35:00|1250.1|1248.9|1249.7|1248.5|1253.1|1251.9|1249.2|1248|4987
1637937600000|2021-11-26 14:40:00|1249.9|1248.7|1250.9|1249.7|1251.1|1249.9|1249.5|1248.3|2539
1637937900000|2021-11-26 14:45:00|1250.6|1249.4|1249.7|1248.5|1251.3|1250.1|1249.4|1248.2|1278
1637938200000|2021-11-26 14:50:00|1249.8|1248.6|1251.4|1250.2|1251.6|1250.4|1249.3|1248.1|944
1637938500000|2021-11-26 14:55:00|1251.5|1250.3|1256.4|1255.2|1256.8|1255.6|1251.1|1249.9|1121
1637938800000|2021-11-26 15:00:00|1256.1|1254.9|1258.1|1256.9|1258.8|1257.6|1255.2|1254|1147
1637939100000|2021-11-26 15:05:00|1258.2|1257|1256.1|1254.9|1258.3|1257.1|1255.7|1254.5|1181
1637939400000|2021-11-26 15:10:00|1255.9|1254.7|1255.4|1254.2|1257.9|1256.7|1255.4|1254.2|795
1637939700000|2021-11-26 15:15:00|1255.6|1254.4|1252.8|1251.6|1255.9|1254.7|1251.6|1250.4|1431
1637940000000|2021-11-26 15:20:00|1252.6|1251.4|1252.8|1251.6|1253.9|1252.7|1252.2|1251|526
1637940300000|2021-11-26 15:25:00|1252.6|1251.4|1251.1|1249.9|1252.6|1251.4|1251.1|1249.9|583
1637940600000|2021-11-26 15:30:00|1251.3|1250.1|1248.9|1247.7|1251.4|1250.2|1248.9|1247.7|1121
1637940900000|2021-11-26 15:35:00|1248.5|1247.3|1247.5|1246.3|1249.4|1248.2|1247.5|1246.3|890
1637941200000|2021-11-26 15:40:00|1247.6|1246.4|1249.3|1248.1|1249.3|1248.1|1247.5|1246.3|533
1637941500000|2021-11-26 15:45:00|1249.2|1248|1248.5|1247.3|1249.4|1248.2|1247.8|1246.6|655
1637941800000|2021-11-26 15:50:00|1248.4|1247.2|1247.9|1246.7|1248.4|1247.2|1246.5|1245.3|797
1637942100000|2021-11-26 15:55:00|1247.7|1246.5|1246.9|1245.7|1248.4|1247.2|1246.9|1245.7|366
1637942400000|2021-11-26 16:00:00|1246.8|1245.6|1246.8|1245.6|1247.3|1246.1|1246.3|1245.1|627
1637942700000|2021-11-26 16:05:00|1246.7|1245.5|1247.8|1246.6|1248.4|1247.2|1246.5|1245.3|531
1637943000000|2021-11-26 16:10:00|1247.7|1246.5|1247.5|1246.3|1248.6|1247.4|1247.4|1246.2|481
1637943300000|2021-11-26 16:15:00|1247.4|1246.2|1247|1245.8|1248|1246.8|1246.8|1245.6|416
1637943600000|2021-11-26 16:20:00|1246.9|1245.7|1247|1245.8|1247.5|1246.3|1246.3|1245.1|595
1637943900000|2021-11-26 16:25:00|1246.9|1245.7|1247|1245.8|1248|1246.8|1246.8|1245.6|506
1637944200000|2021-11-26 16:30:00|1247.1|1245.9|1248.4|1247.2|1249|1247.8|1247|1245.8|1226
1637944500000|2021-11-26 16:35:00|1248.3|1247.1|1249.4|1248.2|1249.9|1248.7|1248.1|1246.9|586
1637944800000|2021-11-26 16:40:00|1249.2|1248|1249.7|1248.5|1250.1|1248.9|1248.8|1247.6|318
1637945100000|2021-11-26 16:45:00|1249.8|1248.6|1250.3|1249.1|1250.5|1249.3|1249.3|1248.1|212
1637945400000|2021-11-26 16:50:00|1250.4|1249.2|1251.5|1250.3|1251.8|1250.6|1250.3|1249.1|377
1637945700000|2021-11-26 16:55:00|1251.6|1250.4|1253.6|1252.4|1254|1252.8|1251.5|1250.3|938
1637946000000|2021-11-26 17:00:00|1253.9|1252.7|1253.5|1252.3|1254.9|1253.7|1253.3|1252.1|721
1637946300000|2021-11-26 17:05:00|1253.6|1252.4|1254.6|1253.4|1255.1|1253.9|1253.4|1252.2|408
1637946600000|2021-11-26 17:10:00|1254.8|1253.6|1254.3|1253.1|1255.6|1254.4|1254.3|1253.1|404
1637946900000|2021-11-26 17:15:00|1254.4|1253.2|1255.1|1253.9|1255.9|1254.7|1254.4|1253.2|475
1637947200000|2021-11-26 17:20:00|1255.2|1254|1254.5|1253.3|1255.9|1254.7|1254.5|1253.3|283
1637947500000|2021-11-26 17:25:00|1254.8|1253.6|1256.3|1255.1|1256.3|1255.1|1254.8|1253.6|416
1637947800000|2021-11-26 17:30:00|1256.5|1255.3|1258|1256.8|1258.5|1257.3|1256.5|1255.3|639
1637948100000|2021-11-26 17:35:00|1258.1|1256.9|1256.8|1255.6|1258.1|1256.9|1256.3|1255.1|419
1637948400000|2021-11-26 17:40:00|1256.9|1255.7|1256.8|1255.6|1257.8|1256.6|1256.1|1254.9|712
1637948700000|2021-11-26 17:45:00|1257|1255.8|1257.9|1256.7|1258.1|1256.9|1255.6|1254.4|874
1637949000000|2021-11-26 17:50:00|1257.8|1256.6|1258|1256.8|1258.4|1257.2|1257.3|1256.1|540
1637949300000|2021-11-26 17:55:00|1258.3|1257.1|1258.4|1257.2|1259.8|1258.6|1257.4|1256.2|1801
1637949600000|2021-11-26 18:00:00|1258.5|1257.3|1259|1257.8|1259.7|1258.4|1257.4|1256.2|1130
1638147600000|2021-11-29 01:00:00|1266.7|1265.5|1265.6|1264.4|1267.1|1265.9|1263.6|1262.4|778
1638147900000|2021-11-29 01:05:00|1265.5|1264.3|1268.2|1267|1268.7|1267.5|1265.5|1264.3|338
1638148200000|2021-11-29 01:10:00|1268.3|1267.1|1268.1|1266.9|1268.6|1267.4|1267.7|1266.5|172
1638148500000|2021-11-29 01:15:00|1268.2|1267|1268.1|1266.9|1269.3|1268.1|1268|1266.8|289
1638148800000|2021-11-29 01:20:00|1268.2|1267|1269|1267.8|1269.8|1268.6|1268.2|1267|134
1638149100000|2021-11-29 01:25:00|1269.1|1267.9|1267.7|1266.5|1269.1|1267.9|1267.4|1266.2|104
1638149400000|2021-11-29 01:30:00|1267.6|1266.4|1268.4|1267.2|1268.5|1267.3|1267.3|1266.1|62
1638149700000|2021-11-29 01:35:00|1268.5|1267.3|1269.3|1268.1|1269.8|1268.6|1268.5|1267.3|131
1638150000000|2021-11-29 01:40:00|1269.5|1268.3|1269.5|1268.3|1269.6|1268.4|1269.1|1267.9|72
1638150300000|2021-11-29 01:45:00|1269.6|1268.4|1269.6|1268.4|1270.1|1268.9|1269.4|1268.2|118
1638150600000|2021-11-29 01:50:00|1269.7|1268.5|1268.9|1267.7|1269.9|1268.7|1268.6|1267.4|66
1638150900000|2021-11-29 01:55:00|1268.8|1267.6|1270.4|1269.2|1270.5|1269.3|1268.7|1267.5|76
1638151200000|2021-11-29 02:00:00|1270.5|1269.3|1270.5|1269.3|1270.8|1269.6|1270.1|1268.9|114
1638151500000|2021-11-29 02:05:00|1270.7|1269.5|1271.5|1270.3|1272|1270.8|1270.7|1269.5|143
1638151800000|2021-11-29 02:10:00|1271.6|1270.4|1271.4|1270.2|1272|1270.8|1271.3|1270.1|32
1638152100000|2021-11-29 02:15:00|1271.5|1270.3|1270.9|1269.7|1271.6|1270.4|1270.9|1269.7|38
1638152400000|2021-11-29 02:20:00|1271|1269.8|1270.7|1269.5|1271.2|1270|1270.6|1269.4|18
1638152700000|2021-11-29 02:25:00|1270.8|1269.6|1271.3|1270.1|1271.5|1270.3|1270.7|1269.5|34
1638153000000|2021-11-29 02:30:00|1271.1|1269.9|1271.2|1270|1271.2|1270|1270.9|1269.7|32
1638153300000|2021-11-29 02:35:00|1271|1269.8|1272.2|1271|1272.2|1271|1270.3|1269.1|49
1638153600000|2021-11-29 02:40:00|1272.3|1271.1|1272.6|1271.4|1273|1271.8|1271.8|1270.6|143
1638153900000|2021-11-29 02:45:00|1272.7|1271.5|1273.3|1272.1|1273.8|1272.6|1272.7|1271.5|78
1638154200000|2021-11-29 02:50:00|1273.4|1272.2|1273.2|1272|1273.5|1272.3|1273.1|1271.9|37
1638154500000|2021-11-29 02:55:00|1273.3|1272.1|1273.3|1272.1|1273.5|1272.3|1273.1|1271.9|42
1638154800000|2021-11-29 03:00:00|1273.4|1272.2|1273.4|1272.2|1273.5|1272.3|1273.3|1272.1|76
1638155100000|2021-11-29 03:05:00|1273.5|1272.3|1271.7|1270.5|1273.6|1272.4|1271.5|1270.3|76
1638155400000|2021-11-29 03:10:00|1271.8|1270.6|1273.1|1271.9|1273.1|1271.9|1271.8|1270.6|61
1638155700000|2021-11-29 03:15:00|1273|1271.8|1273.7|1272.5|1274.1|1272.9|1273|1271.8|79
1638156000000|2021-11-29 03:20:00|1273.8|1272.6|1274.3|1273.1|1274.5|1273.3|1273.8|1272.6|37
1638156300000|2021-11-29 03:25:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|22
1638156600000|2021-11-29 03:30:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|19
1638156900000|2021-11-29 03:35:00|1274.4|1273.2|1274.4|1273.2|1274.5|1273.3|1274.3|1273.1|15
1638157200000|2021-11-29 03:40:00|1274.3|1273.1|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|24
1638157500000|2021-11-29 03:45:00|1274.4|1273.2|1274.3|1273.1|1274.5|1273.3|1274.3|1273.1|83
1638157800000|2021-11-29 03:50:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|65
1638158100000|2021-11-29 03:55:00|||||||||13
1638158400000|2021-11-29 04:00:00|1274.3|1273.1|1274.2|1273|1274.4|1273.2|1274.2|1273|12
1638158700000|2021-11-29 04:05:00|1274|1272.8|1274|1272.8|1274|1272.8|1274|1272.8|30
1638159000000|2021-11-29 04:10:00|||||||||11
1638159300000|2021-11-29 04:15:00|1273.9|1272.7|1274|1272.8|1274|1272.8|1273.8|1272.6|6
1638159600000|2021-11-29 04:20:00|1273.9|1272.7|1273.7|1272.5|1273.9|1272.7|1273.7|1272.5|11
1638159900000|2021-11-29 04:25:00|1273.6|1272.4|1273.5|1272.3|1273.6|1272.4|1273.5|1272.3|7
1638160200000|2021-11-29 04:30:00|1273.4|1272.2|1273.3|1272.1|1273.4|1272.2|1273.2|1272|19
1638160500000|2021-11-29 04:35:00|1273.2|1272|1273.4|1272.2|1273.5|1272.3|1273.2|1272|8
1638160800000|2021-11-29 04:40:00|1273.3|1272.1|1273.3|1272.1|1273.3|1272.1|1273.2|1272|7
1638161100000|2021-11-29 04:45:00|1273.2|1272|1273|1271.8|1273.3|1272.1|1273|1271.8|12
1638161400000|2021-11-29 04:50:00|1272.9|1271.7|1272.9|1271.7|1273|1271.8|1272.8|1271.6|32
1638161700000|2021-11-29 04:55:00|1273|1271.8|1272.9|1271.7|1273|1271.8|1272.9|1271.7|24
1638162000000|2021-11-29 05:00:00|1272.8|1271.6|1272.7|1271.5|1272.9|1271.7|1272.7|1271.5|17
1638162300000|2021-11-29 05:05:00|1272.8|1271.6|1273|1271.8|1273|1271.8|1272.7|1271.5|29
1638162600000|2021-11-29 05:10:00|1273.2|1272|1272.8|1271.6|1273.3|1272.1|1272.7|1271.5|46
1638162900000|2021-11-29 05:15:00|1272.7|1271.5|1272.7|1271.5|1273|1271.8|1272.4|1271.2|47
1638163200000|2021-11-29 05:20:00|1272.4|1271.2|1272.3|1271.1|1272.5|1271.3|1272.2|1271|13
1638163500000|2021-11-29 05:25:00|1272.2|1271|1272.5|1271.3|1272.6|1271.4|1272.2|1271|32
1638163800000|2021-11-29 05:30:00|1272.2|1271|1273.2|1272|1273.7|1272.5|1271.7|1270.5|185
1638164100000|2021-11-29 05:35:00|1273.1|1271.9|1272.5|1271.3|1273.4|1272.2|1272.5|1271.3|44
1638164400000|2021-11-29 05:40:00|1272.7|1271.5|1271.5|1270.3|1272.7|1271.5|1270.9|1269.7|57
1638164700000|2021-11-29 05:45:00|1271.7|1270.5|1272.7|1271.5|1272.7|1271.5|1271.7|1270.5|28
1638165000000|2021-11-29 05:50:00|1272.8|1271.6|1272.6|1271.4|1273|1271.8|1272.5|1271.3|28
1638165300000|2021-11-29 05:55:00|1272.7|1271.5|1272.3|1271.1|1273|1271.8|1272|1270.8|20
1638165600000|2021-11-29 06:00:00|1272.4|1271.2|1271.8|1270.6|1272.7|1271.5|1271.8|1270.6|16
1638165900000|2021-11-29 06:05:00|1271.7|1270.5|1271.8|1270.6|1271.8|1270.6|1271.2|1270|48
1638166200000|2021-11-29 06:10:00|1271.7|1270.5|1271.1|1269.9|1271.9|1270.7|1271|1269.8|37
1638166500000|2021-11-29 06:15:00|1270.9|1269.7|1271.3|1270.1|1271.6|1270.4|1270.7|1269.5|22
1638166800000|2021-11-29 06:20:00|1271.4|1270.2|1270.5|1269.3|1271.6|1270.4|1270.3|1269.1|26
1638167100000|2021-11-29 06:25:00|1270.6|1269.4|1271.2|1270|1271.5|1270.3|1270.6|1269.4|20
1638167400000|2021-11-29 06:30:00|1271.3|1270.1|1270.7|1269.5|1271.4|1270.2|1270.6|1269.4|24
1638167700000|2021-11-29 06:35:00|1270.5|1269.3|1269.7|1268.5|1270.5|1269.3|1269.7|1268.5|35
1638168000000|2021-11-29 06:40:00|1269.9|1268.7|1270|1268.8|1270.4|1269.2|1269.4|1268.2|113
1638168300000|2021-11-29 06:45:00|1269.9|1268.7|1269.5|1268.3|1269.9|1268.7|1269.2|1268|26
1638168600000|2021-11-29 06:50:00|1269.6|1268.4|1269.4|1268.2|1269.6|1268.4|1268.7|1267.5|67
1638168900000|2021-11-29 06:55:00|1269.3|1268.1|1269.3|1268.1|1269.4|1268.2|1268.7|1267.5|68
1638169200000|2021-11-29 07:00:00|1269.2|1268|1270.3|1269.1|1270.3|1269.1|1269.2|1268|34
1638169500000|2021-11-29 07:05:00|1270.5|1269.3|1269.4|1268.2|1270.5|1269.3|1269.4|1268.2|29
1638169800000|2021-11-29 07:10:00|1269.5|1268.3|1268.9|1267.7|1269.6|1268.4|1268.7|1267.5|63
1638170100000|2021-11-29 07:15:00|1268.8|1267.6|1269.1|1267.9|1269.1|1267.9|1268.5|1267.3|12
1638170400000|2021-11-29 07:20:00|1269|1267.8|1268.7|1267.5|1269.1|1267.9|1268.7|1267.5|17
1638170700000|2021-11-29 07:25:00|1268.8|1267.6|1268.8|1267.6|1269|1267.8|1268.7|1267.5|6
1638171000000|2021-11-29 07:30:00|1268.9|1267.7|1269.7|1268.5|1269.8|1268.6|1268.6|1267.4|40
1638171300000|2021-11-29 07:35:00|1269.6|1268.4|1269.7|1268.5|1269.8|1268.6|1269.2|1268|34
1638171600000|2021-11-29 07:40:00|1269.6|1268.4|1269.9|1268.7|1270|1268.8|1269.6|1268.4|48
1638171900000|2021-11-29 07:45:00|1269.8|1268.6|1270.5|1269.3|1270.7|1269.5|1269.7|1268.5|85
1638172200000|2021-11-29 07:50:00|1270.6|1269.4|1270.7|1269.5|1270.8|1269.6|1270|1268.8|41
1638172500000|2021-11-29 07:55:00|1270.8|1269.6|1270.3|1269.1|1271.1|1269.9|1270.2|1269|26
1638172800000|2021-11-29 08:00:00|1270.2|1269|1270|1268.8|1271.1|1269.9|1269.7|1268.5|80
1638173100000|2021-11-29 08:05:00|1269.9|1268.7|1269.2|1268|1270|1268.8|1269.2|1268|48
1638173400000|2021-11-29 08:10:00|1269.1|1267.9|1269.3|1268.1|1269.7|1268.5|1268.9|1267.7|44
1638173700000|2021-11-29 08:15:00|1269.2|1268|1267.9|1266.7|1269.6|1268.4|1267.9|1266.7|85
1638174000000|2021-11-29 08:20:00|1268|1266.8|1267.5|1266.3|1268.1|1266.9|1267.3|1266.1|56
1638174300000|2021-11-29 08:25:00|1267.4|1266.2|1266.8|1265.6|1267.4|1266.2|1266.6|1265.4|37
1638174600000|2021-11-29 08:30:00|1267|1265.8|1267.5|1266.3|1267.5|1266.3|1266.7|1265.5|99
1638174900000|2021-11-29 08:35:00|1267.3|1266.1|1266.8|1265.6|1267.6|1266.4|1266.8|1265.6|64
1638175200000|2021-11-29 08:40:00|1266.6|1265.4|1265.1|1263.9|1266.8|1265.6|1265|1263.8|112
1638175500000|2021-11-29 08:45:00|1265|1263.8|1265.3|1264.1|1265.9|1264.7|1264.8|1263.6|39
1638175800000|2021-11-29 08:50:00|1265.5|1264.3|1265.9|1264.7|1266.3|1265.1|1265.3|1264.1|30
1638176100000|2021-11-29 08:55:00|1266|1264.8|1266.3|1265.1|1266.3|1265.1|1265.8|1264.6|14
1638176400000|2021-11-29 09:00:00|1266.2|1265|1265.8|1264.6|1266.4|1265.2|1265.5|1264.3|57
1638176700000|2021-11-29 09:05:00|1265.7|1264.5|1265.8|1264.6|1265.8|1264.6|1265.4|1264.2|22
1638177000000|2021-11-29 09:10:00|1265.7|1264.5|1267.3|1266.1|1267.4|1266.2|1265.6|1264.4|28
1638177300000|2021-11-29 09:15:00|1267.2|1266|1266.7|1265.5|1267.2|1266|1266.5|1265.3|18
1638177600000|2021-11-29 09:20:00|1266.6|1265.4|1267.2|1266|1267.3|1266.1|1266.1|1264.9|93
1638177900000|2021-11-29 09:25:00|1267.3|1266.1|1267.2|1266|1267.3|1266.1|1266.7|1265.5|17
1638178200000|2021-11-29 09:30:00|1267.1|1265.9|1266.2|1265|1267.1|1265.9|1265.6|1264.4|50
1638178500000|2021-11-29 09:35:00|1266.3|1265.1|1267.3|1266.1|1267.3|1266.1|1266.2|1265|26
1638178800000|2021-11-29 09:40:00|1267.1|1265.9|1267.3|1266.1|1268.6|1267.4|1266.8|1265.6|74
1638179100000|2021-11-29 09:45:00|1267.6|1266.4|1268.7|1267.5|1268.8|1267.6|1267.5|1266.3|27
1638179400000|2021-11-29 09:50:00|1268.8|1267.6|1268.5|1267.3|1268.8|1267.6|1268.2|1267|44
1638179700000|2021-11-29 09:55:00|1268.8|1267.6|1269.3|1268.1|1269.3|1268.1|1268.5|1267.3|20
1638180000000|2021-11-29 10:00:00|1269.2|1268|1268.3|1267.1|1269.3|1268.1|1268|1266.8|112
1638180300000|2021-11-29 10:05:00|1268|1266.8|1268.2|1267|1268.2|1267|1267.5|1266.3|24
1638180600000|2021-11-29 10:10:00|1268.1|1266.9|1267.7|1266.5|1268.3|1267.1|1267.5|1266.3|15
1638180900000|2021-11-29 10:15:00|1267.5|1266.3|1267.5|1266.3|1267.6|1266.4|1266.8|1265.6|39
1638181200000|2021-11-29 10:20:00|1267.8|1266.6|1267.8|1266.6|1268|1266.8|1266.9|1265.7|40
1638181500000|2021-11-29 10:25:00|1267.9|1266.7|1267.8|1266.6|1268.5|1267.3|1267.7|1266.5|28
1638181800000|2021-11-29 10:30:00|1268.1|1266.9|1269.3|1268.1|1269.6|1268.4|1267.9|1266.7|56
1638182100000|2021-11-29 10:35:00|1269.5|1268.3|1268.2|1267|1269.5|1268.3|1268.2|1267|855
1638182400000|2021-11-29 10:40:00|1267.5|1266.3|1267.3|1266.1|1267.6|1266.4|1266.7|1265.5|10
1638182700000|2021-11-29 10:45:00|1267.2|1266|1266.1|1264.9|1267.2|1266|1266.1|1264.9|19
1638183000000|2021-11-29 10:50:00|1266.4|1265.2|1266.2|1265|1266.7|1265.5|1266|1264.8|23
1638183300000|2021-11-29 10:55:00|1266.3|1265.1|1265.7|1264.5|1266.3|1265.1|1265.7|1264.5|10
1638183600000|2021-11-29 11:00:00|1265.8|1264.6|1265.5|1264.3|1266|1264.8|1265.3|1264.1|28
1638183900000|2021-11-29 11:05:00|1265.4|1264.2|1265.4|1264.2|1266|1264.8|1265.3|1264.1|12
1638184200000|2021-11-29 11:10:00|1265.7|1264.5|1265.9|1264.7|1265.9|1264.7|1265.2|1264|15
1638184500000|2021-11-29 11:15:00|1265.8|1264.6|1265.4|1264.2|1265.9|1264.7|1265.2|1264|9
1638184800000|2021-11-29 11:20:00|1265.2|1264|1265.6|1264.4|1266.1|1264.9|1265|1263.8|16
1638185100000|2021-11-29 11:25:00|1265.5|1264.3|1265.2|1264|1265.7|1264.5|1265.2|1264|22
1638185400000|2021-11-29 11:30:00|1265.4|1264.2|1264.7|1263.5|1265.4|1264.2|1264.2|1263|109
1638185700000|2021-11-29 11:35:00|1264.9|1263.7|1265|1263.8|1265.2|1264|1264.9|1263.7|19
1638186000000|2021-11-29 11:40:00|1265.1|1263.9|1265.9|1264.7|1265.9|1264.7|1265|1263.8|22
1638186300000|2021-11-29 11:45:00|1266.1|1264.9|1267|1265.8|1267.4|1266.2|1266.1|1264.9|60
1638186600000|2021-11-29 11:50:00|1266.9|1265.7|1266.8|1265.6|1267|1265.8|1266.6|1265.4|7
1638186900000|2021-11-29 11:55:00|1266.9|1265.7|1266.7|1265.5|1267.2|1266|1266.7|1265.5|27
1638187200000|2021-11-29 12:00:00|1266.9|1265.7|1266.8|1265.6|1267.4|1266.2|1266.8|1265.6|129
1638187500000|2021-11-29 12:05:00|1266.7|1265.5|1267|1265.8|1267.3|1266.1|1266.6|1265.4|116
1638187800000|2021-11-29 12:10:00|1267.2|1266|1267.2|1266|1267.7|1266.5|1266.7|1265.5|47
1638188100000|2021-11-29 12:15:00|1267.3|1266.1|1267.5|1266.3|1267.8|1266.6|1267.2|1266|9
1638188400000|2021-11-29 12:20:00|1267.2|1266|1265.7|1264.5|1267.5|1266.3|1265.4|1264.2|60
1638188700000|2021-11-29 12:25:00|1265.4|1264.2|1265.5|1264.3|1266|1264.8|1265.2|1264|55
1638189000000|2021-11-29 12:30:00|1265.7|1264.5|1264.4|1263.2|1265.9|1264.7|1264.2|1263|85
1638189300000|2021-11-29 12:35:00|1264.5|1263.3|1263.5|1262.3|1265|1263.8|1263.4|1262.2|158
1638189600000|2021-11-29 12:40:00|1263.9|1262.7|1264.7|1263.5|1264.9|1263.7|1263.7|1262.5|38
1638189900000|2021-11-29 12:45:00|1264.8|1263.6|1265.3|1264.1|1265.4|1264.2|1264.6|1263.4|104
1638190200000|2021-11-29 12:50:00|1265.4|1264.2|1265.2|1264|1265.4|1264.2|1264.5|1263.3|60
1638190500000|2021-11-29 12:55:00|1265.3|1264.1|1265.2|1264|1265.8|1264.6|1265.2|1264|114
1638190800000|2021-11-29 13:00:00|1265.1|1263.9|1265.6|1264.4|1267.2|1266|1265.1|1263.9|112
1638191100000|2021-11-29 13:05:00|1265.7|1264.5|1266.1|1264.9|1266.9|1265.7|1265.7|1264.5|839
1638191400000|2021-11-29 13:10:00|1266.2|1265|1265.4|1264.2|1266.5|1265.3|1264.7|1263.5|70
1638191700000|2021-11-29 13:15:00|1265.3|1264.1|1265.8|1264.6|1265.9|1264.7|1265|1263.8|31
1638192000000|2021-11-29 13:20:00|1265.9|1264.7|1266|1264.8|1266.5|1265.3|1265.8|1264.6|85
1638192300000|2021-11-29 13:25:00|1266.1|1264.9|1267.2|1266|1267.2|1266|1265.6|1264.4|116
1638192600000|2021-11-29 13:30:00|1267.1|1265.9|1267|1265.8|1267.2|1266|1267|1265.8|108
1638192900000|2021-11-29 13:35:00|1266.7|1265.5|1267.4|1266.2|1267.7|1266.5|1266.1|1264.9|105
1638193200000|2021-11-29 13:40:00|1267.5|1266.3|1267.9|1266.7|1268.4|1267.2|1267.4|1266.2|91
1638196200000|2021-11-29 14:30:00|1267.7|1266.5|1262.5|1261.3|1268.5|1267.3|1260.9|1259.7|2474
1638196500000|2021-11-29 14:35:00|1262.4|1261.2|1263|1261.8|1265.5|1264.3|1261.6|1260.4|983
1638196800000|2021-11-29 14:40:00|1263.1|1261.9|1263.3|1262.1|1264.4|1263.2|1261.9|1260.7|578
1638197100000|2021-11-29 14:45:00|1263.4|1262.2|1261.2|1260|1263.6|1262.4|1259.7|1258.5|1712
1638197400000|2021-11-29 14:50:00|1261|1259.8|1260.8|1259.6|1262.4|1261.2|1260.6|1259.4|788
1638197700000|2021-11-29 14:55:00|1260.9|1259.7|1258.6|1257.4|1261.9|1260.7|1258.4|1257.2|1531
1638198000000|2021-11-29 15:00:00|1258.5|1257.3|1258.6|1257.4|1259.8|1258.6|1258.4|1257.2|730
1638198300000|2021-11-29 15:05:00|1258.4|1257.2|1256.7|1255.5|1258.9|1257.7|1256.1|1254.9|1105
1638198600000|2021-11-29 15:10:00|1256.6|1255.4|1255.7|1254.5|1256.8|1255.6|1254.6|1253.4|661
1638198900000|2021-11-29 15:15:00|1255.8|1254.6|1258.6|1257.4|1259.2|1258|1255.7|1254.5|749
1638199200000|2021-11-29 15:20:00|1258.7|1257.5|1257.1|1255.9|1258.7|1257.5|1256.9|1255.7|452
1638199500000|2021-11-29 15:25:00|1257|1255.8|1254.4|1253.2|1257|1255.8|1254.4|1253.2|446
1638199800000|2021-11-29 15:30:00|1254.7|1253.5|1253.4|1252.2|1254.7|1253.5|1252.5|1251.3|1185
1638200100000|2021-11-29 15:35:00|1253.6|1252.4|1254.2|1253|1254.7|1253.5|1252.4|1251.2|973
1638200400000|2021-11-29 15:40:00|1254.1|1252.9|1253.6|1252.4|1255.7|1254.5|1253.2|1252|523
1638200700000|2021-11-29 15:45:00|1253.7|1252.5|1252.9|1251.7|1253.9|1252.7|1252.3|1251.1|421
1638201000000|2021-11-29 15:50:00|1252.8|1251.6|1253.2|1252|1254.4|1253.2|1252.4|1251.2|1090
1638201300000|2021-11-29 15:55:00|1253.1|1251.9|1252.4|1251.2|1253.4|1252.2|1251.9|1250.7|698
1638201600000|2021-11-29 16:00:00|1252.2|1251|1253.2|1252|1253.9|1252.7|1252.1|1250.9|563
1638201900000|2021-11-29 16:05:00|1253.3|1252.1|1252.9|1251.7|1254.2|1253|1252.4|1251.2|486
1638202200000|2021-11-29 16:10:00|1252.8|1251.6|1252.6|1251.4|1253.9|1252.7|1252.6|1251.4|389
1638202500000|2021-11-29 16:15:00|1252.4|1251.2|1252.6|1251.4|1252.9|1251.7|1251.7|1250.5|461
1638202800000|2021-11-29 16:20:00|1252.5|1251.3|1250.7|1249.5|1252.6|1251.4|1250.4|1249.2|441
1638203100000|2021-11-29 16:25:00|1250.6|1249.4|1251.3|1250.1|1251.9|1250.7|1249.6|1248.4|817
1638203400000|2021-11-29 16:30:00|1251.2|1250|1251.4|1250.2|1252.1|1250.9|1250.6|1249.4|536
1638203700000|2021-11-29 16:35:00|1251.3|1250.1|1252.4|1251.2|1253.5|1252.3|1251.1|1249.9|549
1638204000000|2021-11-29 16:40:00|1252.5|1251.3|1254.3|1253.1|1254.7|1253.5|1252.4|1251.2|680
1638204300000|2021-11-29 16:45:00|1254.2|1253|1252.8|1251.6|1254.3|1253.1|1252.8|1251.6|283
1638204600000|2021-11-29 16:50:00|1252.9|1251.7|1251.9|1250.7|1252.9|1251.7|1251.4|1250.2|204
1638204900000|2021-11-29 16:55:00|1251.8|1250.6|1251.7|1250.5|1252.4|1251.2|1251.1|1249.9|444
1638205200000|2021-11-29 17:00:00|1251.8|1250.6|1251.6|1250.4|1252.4|1251.2|1251.4|1250.2|400
1638205500000|2021-11-29 17:05:00|1251.7|1250.5|1251.2|1250|1252.2|1251|1251.2|1250|193
1638205800000|2021-11-29 17:10:00|1251.3|1250.1|1252.3|1251.1|1253|1251.8|1250.9|1249.7|385
1638206100000|2021-11-29 17:15:00|1252.2|1251|1250.8|1249.6|1252.2|1251|1250.5|1249.3|291
1638206400000|2021-11-29 17:20:00|1250.7|1249.5|1250.7|1249.5|1251|1249.8|1250.4|1249.2|511
1638206700000|2021-11-29 17:25:00|1250.8|1249.6|1250|1248.8|1251|1249.8|1250|1248.8|313
1638207000000|2021-11-29 17:30:00|1250.1|1248.9|1250.3|1249.1|1250.5|1249.3|1249.8|1248.6|356
1638207300000|2021-11-29 17:35:00|1250.4|1249.2|1251.8|1250.6|1251.9|1250.7|1250.4|1249.2|289
1638207600000|2021-11-29 17:40:00|1251.9|1250.7|1250.9|1249.7|1251.9|1250.7|1250.6|1249.4|403
1638207900000|2021-11-29 17:45:00|1250.6|1249.4|1250.1|1248.9|1251.2|1250|1250.1|1248.9|274
1638208200000|2021-11-29 17:50:00|1250.2|1249|1250.6|1249.4|1250.6|1249.4|1249.3|1248.1|239
1638208500000|2021-11-29 17:55:00|1250.7|1249.5|1250.1|1248.9|1251.3|1250.1|1249.6|1248.4|361
1638208800000|2021-11-29 18:00:00|1250|1248.8|1249|1247.8|1250.4|1249.2|1248.9|1247.7|381
1638209100000|2021-11-29 18:05:00|1248.9|1247.7|1248.9|1247.7|1249.3|1248.1|1248.1|1246.9|526
1638209400000|2021-11-29 18:10:00|1248.7|1247.5|1248.2|1247|1248.9|1247.7|1248.1|1246.9|262
1638209700000|2021-11-29 18:15:00|1248.1|1246.9|1248.6|1247.4|1249.3|1248.1|1248|1246.8|296
1638210000000|2021-11-29 18:20:00|1248.7|1247.5|1249|1247.8|1249.4|1248.2|1248.6|1247.4|174
1638210300000|2021-11-29 18:25:00|1249.1|1247.9|1250|1248.8|1250.5|1249.3|1249|1247.8|239
1638210600000|2021-11-29 18:30:00|1249.9|1248.7|1249.6|1248.4|1250|1248.8|1249.5|1248.3|242
1638210900000|2021-11-29 18:35:00|1249.8|1248.6|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|264
1638211200000|2021-11-29 18:40:00|1249.5|1248.3|1249|1247.8|1249.6|1248.4|1248.5|1247.3|316
1638211500000|2021-11-29 18:45:00|1249.1|1247.9|1248.6|1247.4|1249.6|1248.4|1248.3|1247.1|794
1638211800000|2021-11-29 18:50:00|1248.8|1247.6|1248.5|1247.3|1249|1247.8|1248.1|1246.9|136
1638212100000|2021-11-29 18:55:00|1248.4|1247.2|1248.3|1247.1|1248.6|1247.4|1248|1246.8|332
1638212400000|2021-11-29 19:00:00|1248.2|1247|1248|1246.8|1249.3|1248.1|1247.9|1246.7|666
1638212700000|2021-11-29 19:05:00|1247.9|1246.7|1249|1247.8|1249.3|1248.1|1247.8|1246.6|581
1638213000000|2021-11-29 19:10:00|1248.8|1247.6|1248.1|1246.9|1249|1247.8|1247.3|1246.1|2811
1638213300000|2021-11-29 19:15:00|1248.4|1247.2|1248.5|1247.3|1248.9|1247.7|1247.7|1246.5|778
1638234000000|2021-11-30 01:00:00|1248.8|1247.6|1249.5|1248.3|1250.3|1249.1|1248|1246.8|898
1638234300000|2021-11-30 01:05:00|1249.3|1248.1|1248.5|1247.3|1249.5|1248.3|1247.9|1246.7|195
1638234600000|2021-11-30 01:10:00|1248.7|1247.5|1250|1248.8|1250.2|1249|1248.4|1247.2|128
1638234900000|2021-11-30 01:15:00|1250.1|1248.9|1250.9|1249.7|1250.9|1249.7|1249|1247.8|129
1638235200000|2021-11-30 01:20:00|1250.7|1249.5|1249.8|1248.6|1251.1|1249.9|1249.7|1248.5|523
1638235500000|2021-11-30 01:25:00|1249.7|1248.5|1248.2|1247|1249.9|1248.7|1248|1246.8|189
1638235800000|2021-11-30 01:30:00|1248.3|1247.1|1248.4|1247.2|1249.2|1248|1247.9|1246.7|127
1638236100000|2021-11-30 01:35:00|1248.6|1247.4|1248.4|1247.2|1248.7|1247.5|1248|1246.8|91
1638236400000|2021-11-30 01:40:00|1248.3|1247.1|1248.9|1247.7|1248.9|1247.7|1247.9|1246.7|124
1638236700000|2021-11-30 01:45:00|1249|1247.8|1249.4|1248.2|1249.6|1248.4|1248.9|1247.7|86
1638237000000|2021-11-30 01:50:00|1249.5|1248.3|1249.6|1248.4|1249.9|1248.7|1249.4|1248.2|35
1638237300000|2021-11-30 01:55:00|1249.5|1248.3|1248|1246.8|1249.5|1248.3|1248|1246.8|96
1638237600000|2021-11-30 02:00:00|1247.9|1246.7|1248.2|1247|1248.8|1247.6|1247.8|1246.6|21
1638237900000|2021-11-30 02:05:00|1248.1|1246.9|1248.6|1247.4|1249.2|1248|1248.1|1246.9|65
1638238200000|2021-11-30 02:10:00|1248.5|1247.3|1248.1|1246.9|1248.6|1247.4|1247.9|1246.7|23
1638238500000|2021-11-30 02:15:00|1248.2|1247|1247.4|1246.2|1248.4|1247.2|1247.1|1245.9|23
1638238800000|2021-11-30 02:20:00|1247.5|1246.3|1248.4|1247.2|1248.4|1247.2|1247.3|1246.1|65
1638239100000|2021-11-30 02:25:00|1248.3|1247.1|1248.4|1247.2|1248.7|1247.5|1248.2|1247|62
1638239400000|2021-11-30 02:30:00|1248.3|1247.1|1247.2|1246|1248.4|1247.2|1247.2|1246|58
1638239700000|2021-11-30 02:35:00|1247.1|1245.9|1247.1|1245.9|1247.6|1246.4|1246.9|1245.7|39
1638240000000|2021-11-30 02:40:00|1246.9|1245.7|1243.4|1242.2|1247|1245.8|1242|1240.8|177
1638240300000|2021-11-30 02:45:00|1242.6|1241.4|1244.2|1243|1244.4|1243.2|1242.6|1241.4|104
1638240600000|2021-11-30 02:50:00|1244.1|1242.9|1244.2|1243|1244.5|1243.3|1244.1|1242.9|14
1638240900000|2021-11-30 02:55:00|1244.3|1243.1|1244.8|1243.6|1245|1243.8|1244.1|1242.9|58
1638241200000|2021-11-30 03:00:00|1244.9|1243.7|1244.3|1243.1|1244.9|1243.7|1244.3|1243.1|22
1638241500000|2021-11-30 03:05:00|1244.2|1243|1243.9|1242.7|1244.4|1243.2|1243.4|1242.2|36
1638241800000|2021-11-30 03:10:00|1243.8|1242.6|1243.8|1242.6|1244.1|1242.9|1243.6|1242.4|222
1638242100000|2021-11-30 03:15:00|1243.7|1242.5|1243.6|1242.4|1243.8|1242.6|1242.9|1241.7|61
1638242400000|2021-11-30 03:20:00|1243.4|1242.2|1243.6|1242.4|1243.8|1242.6|1243.3|1242.1|20
1638242700000|2021-11-30 03:25:00|1243.7|1242.5|1243.1|1241.9|1243.8|1242.6|1243|1241.8|20
1638243000000|2021-11-30 03:30:00|1243.2|1242|1243.8|1242.6|1243.8|1242.6|1243.1|1241.9|36
1638243300000|2021-11-30 03:35:00|1243.9|1242.7|1243.9|1242.7|1244.7|1243.5|1243.8|1242.6|58
1638243600000|2021-11-30 03:40:00|1243.8|1242.6|1243.6|1242.4|1243.9|1242.7|1243.4|1242.2|43
1638243900000|2021-11-30 03:45:00|1243.5|1242.3|1243.4|1242.2|1243.6|1242.4|1243.4|1242.2|23
1638244200000|2021-11-30 03:50:00|1243.3|1242.1|1243.4|1242.2|1243.6|1242.4|1243.3|1242.1|7
1638244500000|2021-11-30 03:55:00|1243.3|1242.1|1243.7|1242.5|1243.7|1242.5|1243.2|1242|7
1638244800000|2021-11-30 04:00:00|1243.8|1242.6|1243.1|1241.9|1243.8|1242.6|1243.1|1241.9|14
1638245100000|2021-11-30 04:05:00|1243.2|1242|1243.4|1242.2|1243.6|1242.4|1243.2|1242|15
1638245400000|2021-11-30 04:10:00|1243.5|1242.3|1243.6|1242.4|1243.6|1242.4|1243.4|1242.2|5
1638245700000|2021-11-30 04:15:00|1243.5|1242.3|1244.4|1243.2|1244.4|1243.2|1243.5|1242.3|14
1638246000000|2021-11-30 04:20:00|1244.3|1243.1|1244.8|1243.6|1244.9|1243.7|1244.3|1243.1|19
1638246300000|2021-11-30 04:25:00|1244.9|1243.7|1244.6|1243.4|1244.9|1243.7|1244.3|1243.1|16
1638246600000|2021-11-30 04:30:00|1244.4|1243.2|1244.4|1243.2|1244.7|1243.5|1244.3|1243.1|12
1638246900000|2021-11-30 04:35:00|1244.5|1243.3|1244.5|1243.3|1244.5|1243.3|1244.4|1243.2|4
1638247200000|2021-11-30 04:40:00|1244.4|1243.2|1244.9|1243.7|1244.9|1243.7|1244.4|1243.2|5
1638247500000|2021-11-30 04:45:00|1244.8|1243.6|1245.9|1244.7|1246.3|1245.1|1244.8|1243.6|55
1638247800000|2021-11-30 04:50:00|1246.1|1244.9|1245.9|1244.7|1246.2|1245|1245.9|1244.7|5
1638248100000|2021-11-30 04:55:00|1246|1244.8|1245.9|1244.7|1246.2|1245|1245.9|1244.7|19
1638248400000|2021-11-30 05:00:00|1245.8|1244.6|1245.9|1244.7|1246|1244.8|1245.7|1244.5|18
1638248700000|2021-11-30 05:05:00|1245.8|1244.6|1245.6|1244.4|1245.8|1244.6|1245.6|1244.4|25
1638249000000|2021-11-30 05:10:00|1245.2|1244|1244.7|1243.5|1245.6|1244.4|1244.6|1243.4|41
1638249300000|2021-11-30 05:15:00|1244.8|1243.6|1245.2|1244|1245.3|1244.1|1244.6|1243.4|47
1638249600000|2021-11-30 05:20:00|1244.7|1243.5|1244.4|1243.2|1244.7|1243.5|1244|1242.8|56
1638249900000|2021-11-30 05:25:00|1244.6|1243.4|1245.7|1244.5|1245.8|1244.6|1244.3|1243.1|35
1638250200000|2021-11-30 05:30:00|1245.6|1244.4|1243.9|1242.7|1245.6|1244.4|1242.5|1241.3|179
1638250500000|2021-11-30 05:35:00|1244.1|1242.9|1244.1|1242.9|1244.6|1243.4|1243.7|1242.5|53
1638250800000|2021-11-30 05:40:00|1243.9|1242.7|1243.3|1242.1|1244.1|1242.9|1243.3|1242.1|35
1638251100000|2021-11-30 05:45:00|1243.1|1241.9|1242.6|1241.4|1243.3|1242.1|1242.6|1241.4|73
1638251400000|2021-11-30 05:50:00|1242.4|1241.2|1242.3|1241.1|1242.8|1241.6|1242.3|1241.1|44
1638251700000|2021-11-30 05:55:00|1242.1|1240.9|1241.6|1240.4|1242.1|1240.9|1241.3|1240.1|93
1638252000000|2021-11-30 06:00:00|1241.5|1240.3|1241.3|1240.1|1242.1|1240.9|1241.3|1240.1|101
1638252300000|2021-11-30 06:05:00|1241.5|1240.3|1239.3|1238.1|1241.6|1240.4|1239.1|1237.9|325
1638252600000|2021-11-30 06:10:00|1239.4|1238.2|1240.6|1239.4|1240.9|1239.7|1239.2|1238|206
1638252900000|2021-11-30 06:15:00|1240.5|1239.3|1241.8|1240.6|1242.1|1240.9|1240.3|1239.1|165
1638253200000|2021-11-30 06:20:00|1241.9|1240.7|1242.7|1241.5|1242.8|1241.6|1241.8|1240.6|107
1638253500000|2021-11-30 06:25:00|1242.6|1241.4|1243|1241.8|1243.2|1242|1242.2|1241|77
1638253800000|2021-11-30 06:30:00|1242.9|1241.7|1241.9|1240.7|1242.9|1241.7|1241.5|1240.3|54
1638254100000|2021-11-30 06:35:00|1242|1240.8|1242.7|1241.5|1242.7|1241.5|1241.9|1240.7|48
1638254400000|2021-11-30 06:40:00|1242.5|1241.3|1242.7|1241.5|1243|1241.8|1242.1|1240.9|96
1638254700000|2021-11-30 06:45:00|1242.6|1241.4|1242.3|1241.1|1242.6|1241.4|1241.8|1240.6|20
1638255000000|2021-11-30 06:50:00|1242.2|1241|1241.2|1240|1242.2|1241|1240.5|1239.3|167
1638255300000|2021-11-30 06:55:00|1241|1239.8|1240.3|1239.1|1241.2|1240|1240.2|1239|66
1638255600000|2021-11-30 07:00:00|1240.2|1239|1239.2|1238|1240.2|1239|1239.2|1238|53
1638255900000|2021-11-30 07:05:00|1239.4|1238.2|1241.1|1239.9|1241.4|1240.2|1239.4|1238.2|83
1638256200000|2021-11-30 07:10:00|1241|1239.8|1240.7|1239.5|1241.2|1240|1240.5|1239.3|30
1638256500000|2021-11-30 07:15:00|1240.8|1239.6|1241.1|1239.9|1241.2|1240|1240.5|1239.3|31
1638256800000|2021-11-30 07:20:00|1241.2|1240|1241.1|1239.9|1241.2|1240|1240.7|1239.5|18
1638257100000|2021-11-30 07:25:00|1241|1239.8|1239.9|1238.7|1241.3|1240.1|1239.8|1238.6|72
1638257400000|2021-11-30 07:30:00|1239.8|1238.6|1240.2|1239|1240.5|1239.3|1239.8|1238.6|19
1638257700000|2021-11-30 07:35:00|1240.1|1238.9|1239.5|1238.3|1240.1|1238.9|1239.2|1238|29
1638258000000|2021-11-30 07:40:00|1239.6|1238.4|1239.4|1238.2|1239.7|1238.5|1239.2|1238|21
1638258300000|2021-11-30 07:45:00|1239.3|1238.1|1239.6|1238.4|1239.7|1238.5|1239.2|1238|25
1638258600000|2021-11-30 07:50:00|1239.7|1238.5|1240.7|1239.5|1241|1239.8|1239.7|1238.5|27
1638258900000|2021-11-30 07:55:00|1240.9|1239.7|1240.7|1239.5|1241.2|1240|1240.7|1239.5|88
1638259200000|2021-11-30 08:00:00|1240.9|1239.7|1241.7|1240.5|1242|1240.8|1240.7|1239.5|40
1638259500000|2021-11-30 08:05:00|1241.5|1240.3|1242.7|1241.5|1242.7|1241.5|1241.5|1240.3|75
1638259800000|2021-11-30 08:10:00|1242.5|1241.3|1241.1|1239.9|1242.7|1241.5|1240.7|1239.5|29
1638260100000|2021-11-30 08:15:00|1241.2|1240|1240.5|1239.3|1241.2|1240|1240.2|1239|67
1638260400000|2021-11-30 08:20:00|1240.4|1239.2|1239.4|1238.2|1240.7|1239.5|1239.3|1238.1|117
1638260700000|2021-11-30 08:25:00|1239.1|1237.9|1237.8|1236.6|1239.4|1238.2|1237.8|1236.6|613
1638261000000|2021-11-30 08:30:00|1238|1236.8|1239.8|1238.6|1240|1238.8|1237.9|1236.7|103
1638261300000|2021-11-30 08:35:00|1239.7|1238.5|1238.5|1237.3|1239.8|1238.6|1238.4|1237.2|57
1638261600000|2021-11-30 08:40:00|1238.4|1237.2|1237.3|1236.1|1238.4|1237.2|1236.6|1235.4|188
1638261900000|2021-11-30 08:45:00|1237.2|1236|1237|1235.8|1237.3|1236.1|1236.7|1235.5|14
1638262200000|2021-11-30 08:50:00|1237.1|1235.9|1237.2|1236|1237.7|1236.5|1237|1235.8|41
1638262500000|2021-11-30 08:55:00|1237.3|1236.1|1236.6|1235.4|1237.3|1236.1|1236.6|1235.4|49
1638262800000|2021-11-30 09:00:00|1236.8|1235.6|1237.3|1236.1|1237.5|1236.3|1236.7|1235.5|42
1638263100000|2021-11-30 09:05:00|1237.2|1236|1237.4|1236.2|1237.5|1236.3|1237|1235.8|20
1638263400000|2021-11-30 09:10:00|1237.3|1236.1|1238.1|1236.9|1238.2|1237|1237.3|1236.1|27
1638263700000|2021-11-30 09:15:00|1238|1236.8|1237.8|1236.6|1239|1237.8|1237.8|1236.6|52
1638264000000|2021-11-30 09:20:00|1237.9|1236.7|1237.1|1235.9|1238|1236.8|1237|1235.8|24
1638264300000|2021-11-30 09:25:00|1237.3|1236.1|1238.8|1237.6|1238.8|1237.6|1237.1|1235.9|60
1638264600000|2021-11-30 09:30:00|1238.5|1237.3|1237.7|1236.5|1238.7|1237.5|1237.4|1236.2|37
1638264900000|2021-11-30 09:35:00|1237.2|1236|1237.7|1236.5|1237.9|1236.7|1236.8|1235.6|82
1638265200000|2021-11-30 09:40:00|1237.9|1236.7|1238.4|1237.2|1239.2|1238|1237.8|1236.6|104
1638265500000|2021-11-30 09:45:00|1238.5|1237.3|1236.9|1235.7|1238.6|1237.4|1236.6|1235.4|85
1638265800000|2021-11-30 09:50:00|1236.8|1235.6|1238.1|1236.9|1239|1237.8|1236.6|1235.4|355
1638266100000|2021-11-30 09:55:00|1238|1236.8|1238|1236.8|1238.5|1237.3|1237.4|1236.2|104
1638266400000|2021-11-30 10:00:00|1238.3|1237.1|1238.6|1237.4|1239|1237.8|1238.2|1237|114
1638266700000|2021-11-30 10:05:00|1238.5|1237.3|1238.3|1237.1|1238.8|1237.6|1237.7|1236.5|77
1638267000000|2021-11-30 10:10:00|1238.5|1237.3|1238.2|1237|1238.8|1237.6|1237.8|1236.6|28
1638267300000|2021-11-30 10:15:00|1238.3|1237.1|1238.5|1237.3|1239|1237.8|1238|1236.8|26
1638267600000|2021-11-30 10:20:00|1238.6|1237.4|1238.5|1237.3|1238.9|1237.7|1238|1236.8|50
1638267900000|2021-11-30 10:25:00|1238.7|1237.5|1238.2|1237|1239.5|1238.3|1238.1|1236.9|46
1638268200000|2021-11-30 10:30:00|1238.3|1237.1|1237.5|1236.3|1238.5|1237.3|1237.3|1236.1|59
1638268500000|2021-11-30 10:35:00|1237.6|1236.4|1237|1235.8|1237.8|1236.6|1236.9|1235.7|69
1638268800000|2021-11-30 10:40:00|1236.9|1235.7|1236.9|1235.7|1237|1235.8|1236.5|1235.3|82
1638269100000|2021-11-30 10:45:00|1237|1235.8|1236.5|1235.3|1237|1235.8|1236.4|1235.2|29
1638269400000|2021-11-30 10:50:00|1236.4|1235.2|1235.3|1234.1|1236.4|1235.2|1235|1233.8|133
1638269700000|2021-11-30 10:55:00|1235.2|1234|1234.5|1233.3|1235.4|1234.2|1234.3|1233.1|109
1638270000000|2021-11-30 11:00:00|1234.6|1233.4|1235.5|1234.3|1235.8|1234.6|1234.6|1233.4|80
1638270300000|2021-11-30 11:05:00|1235.6|1234.4|1235.5|1234.3|1235.8|1234.6|1235|1233.8|43
1638270600000|2021-11-30 11:10:00|1235.7|1234.5|1236.1|1234.9|1236.6|1235.4|1235.6|1234.4|81
1638270900000|2021-11-30 11:15:00|1236.2|1235|1236.5|1235.3|1236.5|1235.3|1235.5|1234.3|37
1638271200000|2021-11-30 11:20:00|1236.4|1235.2|1236.3|1235.1|1236.5|1235.3|1236|1234.8|35
1638271500000|2021-11-30 11:25:00|1236.5|1235.3|1234.5|1233.3|1236.8|1235.6|1234.3|1233.1|62
1638271800000|2021-11-30 11:30:00|1234.6|1233.4|1235.3|1234.1|1235.3|1234.1|1234.3|1233.1|75
1638272100000|2021-11-30 11:35:00|1235.2|1234|1235.5|1234.3|1235.5|1234.3|1234.6|1233.4|593
1638272400000|2021-11-30 11:40:00|1235.4|1234.2|1235|1233.8|1236.3|1235.1|1234.7|1233.5|140
1638272700000|2021-11-30 11:45:00|1234.9|1233.7|1232.6|1231.4|1235|1233.8|1232.5|1231.3|261
1638273000000|2021-11-30 11:50:00|1232.5|1231.3|1232.6|1231.4|1233.5|1232.3|1232.4|1231.2|155
1638273300000|2021-11-30 11:55:00|1232.5|1231.3|1233.8|1232.6|1234|1232.8|1232.5|1231.3|121
1638273600000|2021-11-30 12:00:00|1234|1232.8|1234.6|1233.4|1235.1|1233.9|1234|1232.8|76
1638273900000|2021-11-30 12:05:00|1234.8|1233.6|1234.7|1233.5|1235.1|1233.9|1234.5|1233.3|44
1638274200000|2021-11-30 12:10:00|1234.6|1233.4|1235.4|1234.2|1236|1234.8|1234.6|1233.4|156
1638274500000|2021-11-30 12:15:00|1235.5|1234.3|1235.6|1234.4|1235.6|1234.4|1235.5|1234.3|73
1638274800000|2021-11-30 12:20:00|1236.1|1234.9|1236.5|1235.3|1236.9|1235.7|1235.9|1234.7|110
1638275100000|2021-11-30 12:25:00|1236.4|1235.2|1236.5|1235.3|1236.8|1235.6|1235.8|1234.6|87
1638275400000|2021-11-30 12:30:00|1236.6|1235.4|1235.6|1234.4|1237|1235.8|1235.4|1234.2|63
1638275700000|2021-11-30 12:35:00|1235.7|1234.5|1235.1|1233.9|1235.9|1234.7|1234.5|1233.3|100
1638276000000|2021-11-30 12:40:00|1235.2|1234|1234.1|1232.9|1235.2|1234|1234|1232.8|70
1638276300000|2021-11-30 12:45:00|1234.2|1233|1232.7|1231.5|1234.3|1233.1|1232.5|1231.3|181
1638276600000|2021-11-30 12:50:00|1232.8|1231.6|1233.4|1232.2|1233.6|1232.4|1232.6|1231.4|89
1638276900000|2021-11-30 12:55:00|1233.5|1232.3|1233.3|1232.1|1234.5|1233.3|1233.2|1232|83
1638277200000|2021-11-30 13:00:00|1233.2|1232|1233.8|1232.6|1234.5|1233.3|1233.1|1231.9|158
1638277500000|2021-11-30 13:05:00|1233.7|1232.5|1233.8|1232.6|1234.1|1232.9|1233.3|1232.1|152
1638277800000|2021-11-30 13:10:00|1233.7|1232.5|1233.4|1232.2|1233.7|1232.5|1232.8|1231.6|78
1638278100000|2021-11-30 13:15:00|1233.5|1232.3|1235.2|1234|1235.4|1234.2|1233.5|1232.3|148
1638278400000|2021-11-30 13:20:00|1235.3|1234.1|1233.8|1232.6|1235.3|1234.1|1233.8|1232.6|67
1638278700000|2021-11-30 13:25:00|1233.9|1232.7|1234.1|1232.9|1234.6|1233.4|1233.6|1232.4|61
1638279000000|2021-11-30 13:30:00|1233.9|1232.7|1233.6|1232.4|1234.1|1232.9|1233|1231.8|166
1638279300000|2021-11-30 13:35:00|1233.5|1232.3|1233.9|1232.7|1234.1|1232.9|1232.7|1231.5|652
1638279600000|2021-11-30 13:40:00|1234|1232.8|1234.1|1232.9|1234.6|1233.4|1233.4|1232.2|2422
1638282600000|2021-11-30 14:30:00|1233.9|1232.7|1238.2|1237|1238.8|1237.6|1232.5|1231.3|4106
1638282900000|2021-11-30 14:35:00|1237.8|1236.6|1234.5|1233.3|1237.8|1236.6|1233.8|1232.6|1713
1638283200000|2021-11-30 14:40:00|1234.7|1233.5|1231.4|1230.2|1235|1233.8|1231.4|1230.2|1112
1638283500000|2021-11-30 14:45:00|1231.5|1230.3|1231.2|1230|1231.7|1230.5|1229.5|1228.3|1237
1638283800000|2021-11-30 14:50:00|1231.1|1229.9|1231.5|1230.3|1232.7|1231.5|1230.9|1229.7|923
1638284100000|2021-11-30 14:55:00|1231.8|1230.6|1233.1|1231.9|1233.1|1231.9|1230.1|1228.9|969
1638284400000|2021-11-30 15:00:00|1232.8|1231.6|1235.4|1234.2|1236|1234.8|1232.2|1231|802
1638284700000|2021-11-30 15:05:00|1235.2|1234|1239.9|1238.7|1241.1|1239.9|1233.8|1232.6|1119
1638285000000|2021-11-30 15:10:00|1239.5|1238.3|1238.1|1236.9|1239.5|1238.3|1236.7|1235.5|742
1638285300000|2021-11-30 15:15:00|1238.2|1237|1239.9|1238.7|1241.8|1240.6|1238.1|1236.9|988
1638285600000|2021-11-30 15:20:00|1240.1|1238.9|1240|1238.8|1240.6|1239.4|1238.9|1237.7|618
1638285900000|2021-11-30 15:25:00|1240.1|1238.9|1236.2|1235|1241.2|1240|1235.7|1234.5|664
1638286200000|2021-11-30 15:30:00|1236.5|1235.3|1234.9|1233.7|1237.7|1236.5|1234.7|1233.5|721
1638286500000|2021-11-30 15:35:00|1234.7|1233.5|1232.5|1231.3|1236.2|1235|1232.5|1231.3|1093
1638286800000|2021-11-30 15:40:00|1232.6|1231.4|1232.1|1230.9|1233.2|1232|1231.8|1230.6|687
1638287100000|2021-11-30 15:45:00|1232|1230.8|1231.6|1230.4|1232.2|1231|1230.7|1229.5|605
1638287400000|2021-11-30 15:50:00|1231.3|1230.1|1230|1228.8|1232.4|1231.2|1229.9|1228.7|913
1638287700000|2021-11-30 15:55:00|1230.1|1228.9|1231|1229.8|1231.7|1230.5|1229.6|1228.4|520
1638288000000|2021-11-30 16:00:00|1230.9|1229.7|1232.3|1231.1|1233|1231.8|1230.5|1229.3|774
1638288300000|2021-11-30 16:05:00|1232.1|1230.9|1231.9|1230.7|1233.3|1232.1|1231.8|1230.6|1215
1638288600000|2021-11-30 16:10:00|1231.6|1230.4|1230.1|1228.9|1232.2|1231|1230|1228.8|714
1638288900000|2021-11-30 16:15:00|1230.2|1229|1229.1|1227.9|1230.4|1229.2|1228.1|1226.9|730
1638289200000|2021-11-30 16:20:00|1229.2|1228|1227.7|1226.5|1229.6|1228.4|1227.4|1226.2|1279
1638289500000|2021-11-30 16:25:00|1227.8|1226.6|1229.9|1228.7|1230|1228.8|1227.5|1226.3|654
1638289800000|2021-11-30 16:30:00|1229.8|1228.6|1228.5|1227.3|1230.1|1228.9|1228.1|1226.9|375
1638290100000|2021-11-30 16:35:00|1228.4|1227.2|1230.9|1229.7|1230.9|1229.7|1228.3|1227.1|384
1638290400000|2021-11-30 16:40:00|1230.8|1229.6|1232.2|1231|1232.3|1231.1|1230.8|1229.6|515
1638290700000|2021-11-30 16:45:00|1232.1|1230.9|1232.4|1231.2|1233.1|1231.9|1231.4|1230.2|615
1638291000000|2021-11-30 16:50:00|1232.3|1231.1|1229.1|1227.9|1233.4|1232.2|1228.9|1227.7|571
1638291300000|2021-11-30 16:55:00|1229.4|1228.2|1229.9|1228.7|1230.9|1229.7|1228.9|1227.7|528
1638291600000|2021-11-30 17:00:00|1229.6|1228.4|1227.9|1226.7|1229.7|1228.5|1227.8|1226.6|503
1638291900000|2021-11-30 17:05:00|1228|1226.8|1226.4|1225.2|1228|1226.8|1225.4|1224.2|744
1638292200000|2021-11-30 17:10:00|1226.6|1225.4|1225.4|1224.2|1227.4|1226.2|1225.4|1224.2|379
1638292500000|2021-11-30 17:15:00|1225.8|1224.6|1224.3|1223.1|1225.8|1224.6|1223.8|1222.6|573
1638292800000|2021-11-30 17:20:00|1224.4|1223.2|1226.4|1225.2|1226.4|1225.2|1224.3|1223.1|563
1638293100000|2021-11-30 17:25:00|1226.3|1225.1|1225.4|1224.2|1226.3|1225.1|1224.1|1222.9|417
1638293400000|2021-11-30 17:30:00|1225.1|1223.9|1225.2|1224|1225.8|1224.6|1224.4|1223.2|407
1638293700000|2021-11-30 17:35:00|1225.3|1224.1|1226.7|1225.5|1227|1225.8|1225.1|1223.9|482
1638294000000|2021-11-30 17:40:00|1226.8|1225.6|1226.7|1225.5|1226.8|1225.6|1225.6|1224.4|352
1638294300000|2021-11-30 17:45:00|1226.6|1225.4|1225.9|1224.7|1227.2|1226|1225.1|1223.9|739
1638294600000|2021-11-30 17:50:00|1226|1224.8|1225.1|1223.9|1226.5|1225.3|1225.1|1223.9|381
1638294900000|2021-11-30 17:55:00|1225.4|1224.2|1223.5|1222.3|1225.4|1224.2|1223.5|1222.3|375
1638295200000|2021-11-30 18:00:00|1223.3|1222.1|1221.5|1220.3|1223.9|1222.7|1221.3|1220.1|1534
1638295500000|2021-11-30 18:05:00|1221.4|1220.2|1223.3|1222.1|1223.9|1222.7|1221.4|1220.2|702
1638295800000|2021-11-30 18:10:00|1223.2|1222|1222.2|1221|1223.8|1222.6|1222|1220.8|545
1638296100000|2021-11-30 18:15:00|1222.4|1221.2|1221.9|1220.7|1222.5|1221.3|1221.3|1220.1|477
1638296400000|2021-11-30 18:20:00|1222|1220.8|1222.8|1221.6|1223|1221.8|1221.5|1220.3|295
1638296700000|2021-11-30 18:25:00|1222.9|1221.7|1223.6|1222.4|1223.9|1222.7|1222.5|1221.3|381
1638297000000|2021-11-30 18:30:00|1223.5|1222.3|1222.6|1221.4|1223.6|1222.4|1221.8|1220.6|401
1638297300000|2021-11-30 18:35:00|1222.5|1221.3|1221.3|1220.1|1223.3|1222.1|1220.5|1219.3|497
1638297600000|2021-11-30 18:40:00|1221.2|1220|1221.6|1220.4|1222.4|1221.2|1220.9|1219.7|258
1638297900000|2021-11-30 18:45:00|1221.9|1220.7|1222.6|1221.4|1223.4|1222.2|1221.9|1220.7|1840
1638298200000|2021-11-30 18:50:00|1223.1|1221.9|1222.6|1221.4|1224|1222.8|1222.6|1221.4|518
1638298500000|2021-11-30 18:55:00|1222.9|1221.7|1223.6|1222.4|1223.8|1222.6|1222.8|1221.6|488
1638298800000|2021-11-30 19:00:00|1223.1|1221.9|1222.3|1221.1|1223.6|1222.4|1221.1|1219.9|3187
1638299100000|2021-11-30 19:05:00|1222.2|1221|1221.1|1219.9|1223.5|1222.3|1221.1|1219.9|3202
1638299400000|2021-11-30 19:10:00|1221.2|1220|1223.8|1222.6|1224|1222.8|1220.7|1219.5|2784
1638299700000|2021-11-30 19:15:00|1223.9|1222.7|1226.7|1225.5|1226.9|1225.7|1223.6|1222.4|1187
1638320400000|2021-12-01 01:00:00|1227.8|1226.6|1227|1225.8|1228.8|1227.6|1226.1|1224.9|1981
1638320700000|2021-12-01 01:05:00|1227.3|1226.1|1226.8|1225.6|1229.1|1227.9|1226.5|1225.3|1219
1638321000000|2021-12-01 01:10:00|1226.9|1225.7|1228.4|1227.2|1228.5|1227.3|1226.8|1225.6|334
1638321300000|2021-12-01 01:15:00|1228.3|1227.1|1229.1|1227.9|1229.1|1227.9|1227.8|1226.6|220
1638321600000|2021-12-01 01:20:00|1228.8|1227.6|1230|1228.8|1230|1228.8|1228.8|1227.6|260
1638321900000|2021-12-01 01:25:00|1229.9|1228.7|1230.1|1228.9|1230.3|1229.1|1229.8|1228.6|196
1638322200000|2021-12-01 01:30:00|1230|1228.8|1229.1|1227.9|1230.4|1229.2|1229.1|1227.9|716
1638322500000|2021-12-01 01:35:00|1229|1227.8|1229.6|1228.4|1230|1228.8|1228.9|1227.7|165
1638322800000|2021-12-01 01:40:00|1229.8|1228.6|1230.6|1229.4|1230.7|1229.5|1229.5|1228.3|124
1638323100000|2021-12-01 01:45:00|1230.7|1229.5|1231.9|1230.7|1233|1231.8|1230.7|1229.5|177
1638323400000|2021-12-01 01:50:00|1231.8|1230.6|1233.4|1232.2|1233.8|1232.6|1231.7|1230.5|134
1638323700000|2021-12-01 01:55:00|1233.3|1232.1|1232.7|1231.5|1233.4|1232.2|1232.5|1231.3|83
1638324000000|2021-12-01 02:00:00|1232.8|1231.6|1231.8|1230.6|1233|1231.8|1231.5|1230.3|111
1638324300000|2021-12-01 02:05:00|1232|1230.8|1231.7|1230.5|1232|1230.8|1231.3|1230.1|29
1638324600000|2021-12-01 02:10:00|1231.8|1230.6|1232.7|1231.5|1232.8|1231.6|1231.8|1230.6|95
1638324900000|2021-12-01 02:15:00|1232.8|1231.6|1232.2|1231|1233|1231.8|1232.2|1231|31
1638325200000|2021-12-01 02:20:00|1232.7|1231.5|1232.4|1231.2|1232.8|1231.6|1232.3|1231.1|47
1638325500000|2021-12-01 02:25:00|1232.3|1231.1|1232.2|1231|1232.4|1231.2|1232.2|1231|27
1638325800000|2021-12-01 02:30:00|1232.3|1231.1|1232|1230.8|1233.5|1232.3|1232|1230.8|94
1638326100000|2021-12-01 02:35:00|1232.1|1230.9|1231.7|1230.5|1232.3|1231.1|1231.6|1230.4|11
1638326400000|2021-12-01 02:40:00|1231.8|1230.6|1231.7|1230.5|1232|1230.8|1231.5|1230.3|31
1638326700000|2021-12-01 02:45:00|1231.8|1230.6|1231.3|1230.1|1231.9|1230.7|1231.3|1230.1|11
1638327000000|2021-12-01 02:50:00|1231.4|1230.2|1231.2|1230|1231.7|1230.5|1231.2|1230|18
1638327300000|2021-12-01 02:55:00|1231.1|1229.9|1230.8|1229.6|1231.1|1229.9|1230.6|1229.4|15
1638327600000|2021-12-01 03:00:00|1231|1229.8|1231|1229.8|1231.2|1230|1230.7|1229.5|23
1638327900000|2021-12-01 03:05:00|1230.9|1229.7|1230.3|1229.1|1230.9|1229.7|1230.3|1229.1|60
1638328200000|2021-12-01 03:10:00|1230.8|1229.6|1231|1229.8|1231|1229.8|1230.8|1229.6|62
1638328500000|2021-12-01 03:15:00|1230.9|1229.7|1231.5|1230.3|1231.5|1230.3|1230.9|1229.7|53
1638328800000|2021-12-01 03:20:00|1231.4|1230.2|1231.5|1230.3|1231.5|1230.3|1231|1229.8|35
1638329100000|2021-12-01 03:25:00|1231.8|1230.6|1231.5|1230.3|1232.2|1231|1231.5|1230.3|30
1638329400000|2021-12-01 03:30:00|1231.7|1230.5|1231.3|1230.1|1231.7|1230.5|1231.3|1230.1|9
1638329700000|2021-12-01 03:35:00|1231.5|1230.3|1231.8|1230.6|1231.8|1230.6|1231.3|1230.1|11
1638330000000|2021-12-01 03:40:00|1231.7|1230.5|1231.5|1230.3|1231.8|1230.6|1231.5|1230.3|7
1638330300000|2021-12-01 03:45:00|1231.4|1230.2|1232|1230.8|1232|1230.8|1231.4|1230.2|11
1638330600000|2021-12-01 03:50:00|1232.2|1231|1232.5|1231.3|1232.5|1231.3|1232.2|1231|20
1638330900000|2021-12-01 03:55:00|1232.7|1231.5|1233|1231.8|1233|1231.8|1232.5|1231.3|95
1638331200000|2021-12-01 04:00:00|1233.2|1232|1232.8|1231.6|1233.3|1232.1|1232.7|1231.5|30
1638331500000|2021-12-01 04:05:00|1232.7|1231.5|1233.2|1232|1233.3|1232.1|1232.5|1231.3|55
1638331800000|2021-12-01 04:10:00|1233|1231.8|1232.9|1231.7|1233.1|1231.9|1232.8|1231.6|9
1638332100000|2021-12-01 04:15:00|1233|1231.8|1232.9|1231.7|1233|1231.8|1232.6|1231.4|5
1638332400000|2021-12-01 04:20:00|1233.1|1231.9|1233|1231.8|1233.1|1231.9|1233|1231.8|13
1638332700000|2021-12-01 04:25:00|1232.9|1231.7|1232.9|1231.7|1233.1|1231.9|1232.8|1231.6|16
1638333000000|2021-12-01 04:30:00|1232.8|1231.6|1233.2|1232|1233.3|1232.1|1232.8|1231.6|12
1638333300000|2021-12-01 04:35:00|1233.1|1231.9|1233.3|1232.1|1233.4|1232.2|1233|1231.8|32
1638333600000|2021-12-01 04:40:00|1233.4|1232.2|1233.3|1232.1|1233.5|1232.3|1233.3|1232.1|7
1638333900000|2021-12-01 04:45:00|1233.2|1232|1233.2|1232|1233.3|1232.1|1233|1231.8|7
1638334200000|2021-12-01 04:50:00|1233.1|1231.9|1233.2|1232|1233.2|1232|1233.1|1231.9|3
1638334500000|2021-12-01 04:55:00|1233.3|1232.1|1233.5|1232.3|1233.5|1232.3|1233.2|1232|19
1638334800000|2021-12-01 05:00:00|1233.3|1232.1|1233|1231.8|1233.3|1232.1|1233|1231.8|29
1638335100000|2021-12-01 05:05:00|1233.2|1232|1233.2|1232|1233.3|1232.1|1233.1|1231.9|16
1638335400000|2021-12-01 05:10:00|1233.1|1231.9|1233.3|1232.1|1233.3|1232.1|1233|1231.8|6
1638335700000|2021-12-01 05:15:00|1233.5|1232.3|1233.6|1232.4|1233.6|1232.4|1233.4|1232.2|23
1638336000000|2021-12-01 05:20:00|1233.7|1232.5|1233.7|1232.5|1233.7|1232.5|1233.6|1232.4|5
1638336300000|2021-12-01 05:25:00|1233.6|1232.4|1234.2|1233|1234.3|1233.1|1233.6|1232.4|76
1638336600000|2021-12-01 05:30:00|1234.4|1233.2|1234.4|1233.2|1234.5|1233.3|1234.2|1233|49
1638336900000|2021-12-01 05:35:00|1234.5|1233.3|1235.3|1234.1|1235.4|1234.2|1234.4|1233.2|47
1638337200000|2021-12-01 05:40:00|1235.2|1234|1235.7|1234.5|1235.7|1234.5|1234.6|1233.4|84
1638337500000|2021-12-01 05:45:00|1235.6|1234.4|1235.6|1234.4|1236.2|1235|1235.4|1234.2|38
1638337800000|2021-12-01 05:50:00|1235.5|1234.3|1236.4|1235.2|1236.9|1235.7|1235.4|1234.2|87
1638338100000|2021-12-01 05:55:00|1236.3|1235.1|1236.1|1234.9|1236.4|1235.2|1235.9|1234.7|44
1638338400000|2021-12-01 06:00:00|1236|1234.8|1235.9|1234.7|1236.2|1235|1235.9|1234.7|66
1638338700000|2021-12-01 06:05:00|1235.4|1234.2|1235.2|1234|1235.4|1234.2|1234.9|1233.7|49
1638339000000|2021-12-01 06:10:00|1235.1|1233.9|1235.3|1234.1|1235.5|1234.3|1235.1|1233.9|17
1638339300000|2021-12-01 06:15:00|1235.4|1234.2|1236.2|1235|1236.4|1235.2|1235.4|1234.2|26
1638339600000|2021-12-01 06:20:00|1236.1|1234.9|1236.7|1235.5|1236.7|1235.5|1235.9|1234.7|37
1638339900000|2021-12-01 06:25:00|1236.6|1235.4|1236.6|1235.4|1236.7|1235.5|1235.9|1234.7|22
1638340200000|2021-12-01 06:30:00|1236.7|1235.5|1237.3|1236.1|1237.4|1236.2|1235.7|1234.5|107
1638340500000|2021-12-01 06:35:00|1237.2|1236|1237.1|1235.9|1237.9|1236.7|1236.9|1235.7|157
1638340800000|2021-12-01 06:40:00|1237.2|1236|1236.1|1234.9|1237.2|1236|1236|1234.8|75
1638341100000|2021-12-01 06:45:00|1236.3|1235.1|1235.4|1234.2|1236.3|1235.1|1234.9|1233.7|134
1638341400000|2021-12-01 06:50:00|1235.6|1234.4|1236.6|1235.4|1237.2|1236|1235.4|1234.2|67
1638341700000|2021-12-01 06:55:00|1236.4|1235.2|1236.6|1235.4|1236.6|1235.4|1236|1234.8|34
1638342000000|2021-12-01 07:00:00|1236.7|1235.5|1235.7|1234.5|1236.7|1235.5|1235.6|1234.4|17
1638342300000|2021-12-01 07:05:00|1235.6|1234.4|1236.1|1234.9|1236.7|1235.5|1235.6|1234.4|24
1638342600000|2021-12-01 07:10:00|1235.9|1234.7|1235.1|1233.9|1236.1|1234.9|1235.1|1233.9|19
1638342900000|2021-12-01 07:15:00|1235.2|1234|1234.9|1233.7|1235.3|1234.1|1234.4|1233.2|51
1638343200000|2021-12-01 07:20:00|1235|1233.8|1234.5|1233.3|1235.3|1234.1|1234.4|1233.2|12
1638343500000|2021-12-01 07:25:00|1234.4|1233.2|1234.6|1233.4|1234.9|1233.7|1234.4|1233.2|27
1638343800000|2021-12-01 07:30:00|1234.4|1233.2|1233.9|1232.7|1234.7|1233.5|1233.9|1232.7|36
1638344100000|2021-12-01 07:35:00|1234.1|1232.9|1233.9|1232.7|1234.4|1233.2|1233.7|1232.5|74
1638344400000|2021-12-01 07:40:00|1234|1232.8|1234.5|1233.3|1234.7|1233.5|1233.5|1232.3|76
1638344700000|2021-12-01 07:45:00|1234.4|1233.2|1234.3|1233.1|1234.7|1233.5|1234.2|1233|41
1638345000000|2021-12-01 07:50:00|1233.9|1232.7|1233.9|1232.7|1234|1232.8|1233.6|1232.4|17
1638345300000|2021-12-01 07:55:00|1234|1232.8|1235.3|1234.1|1235.3|1234.1|1233.6|1232.4|30
1638345600000|2021-12-01 08:00:00|1235.2|1234|1234.6|1233.4|1235.2|1234|1234.4|1233.2|54
1638345900000|2021-12-01 08:05:00|1234.7|1233.5|1234|1232.8|1234.7|1233.5|1233.5|1232.3|46
1638346200000|2021-12-01 08:10:00|1234.1|1232.9|1233.9|1232.7|1234.1|1232.9|1233.5|1232.3|38
1638346500000|2021-12-01 08:15:00|1234|1232.8|1233.3|1232.1|1234.1|1232.9|1233.3|1232.1|75
1638346800000|2021-12-01 08:20:00|1233|1231.8|1233|1231.8|1233.6|1232.4|1232.8|1231.6|61
1638347100000|2021-12-01 08:25:00|1232.8|1231.6|1233|1231.8|1233.3|1232.1|1232.7|1231.5|23
1638347400000|2021-12-01 08:30:00|1232.8|1231.6|1233.6|1232.4|1234.5|1233.3|1232.8|1231.6|50
1638347700000|2021-12-01 08:35:00|1233.5|1232.3|1233.9|1232.7|1234.1|1232.9|1233.5|1232.3|17
1638348000000|2021-12-01 08:40:00|1233.8|1232.6|1233.9|1232.7|1234.4|1233.2|1233.8|1232.6|30
1638348300000|2021-12-01 08:45:00|1233.8|1232.6|1232.6|1231.4|1233.9|1232.7|1232.3|1231.1|64
1638348600000|2021-12-01 08:50:00|1232.4|1231.2|1232.1|1230.9|1232.9|1231.7|1232.1|1230.9|28
1638348900000|2021-12-01 08:55:00|1231.9|1230.7|1231.8|1230.6|1232.7|1231.5|1231.8|1230.6|77
1638349200000|2021-12-01 09:00:00|1231.6|1230.4|1232.4|1231.2|1232.6|1231.4|1231.4|1230.2|211
1638349500000|2021-12-01 09:05:00|1232.6|1231.4|1233.2|1232|1233.4|1232.2|1232.1|1230.9|31
1638349800000|2021-12-01 09:10:00|1233.3|1232.1|1232.7|1231.5|1233.8|1232.6|1232.7|1231.5|63
1638350100000|2021-12-01 09:15:00|1232.9|1231.7|1233.2|1232|1233.2|1232|1232.2|1231|42
1638350400000|2021-12-01 09:20:00|1233|1231.8|1233.9|1232.7|1233.9|1232.7|1232.8|1231.6|30
1638350700000|2021-12-01 09:25:00|1233.8|1232.6|1233.2|1232|1234.3|1233.1|1233|1231.8|24
1638351000000|2021-12-01 09:30:00|1233.3|1232.1|1234|1232.8|1234.2|1233|1233.3|1232.1|33
1638351300000|2021-12-01 09:35:00|1234.2|1233|1233.6|1232.4|1234.2|1233|1233.5|1232.3|40
1638351600000|2021-12-01 09:40:00|1233.7|1232.5|1232.7|1231.5|1234.1|1232.9|1232.5|1231.3|35
1638351900000|2021-12-01 09:45:00|1232.6|1231.4|1231.2|1230|1232.7|1231.5|1231.1|1229.9|95
1638352200000|2021-12-01 09:50:00|1231.3|1230.1|1231.3|1230.1|1231.7|1230.5|1231.1|1229.9|126
1638352500000|2021-12-01 09:55:00|1231.2|1230|1235|1233.8|1235.2|1234|1231.1|1229.9|249
1638352800000|2021-12-01 10:00:00|1234.9|1233.7|1235|1233.8|1235.4|1234.2|1234.5|1233.3|199
1638353100000|2021-12-01 10:05:00|1234.7|1233.5|1230.8|1229.6|1234.8|1233.6|1230.6|1229.4|256
1638353400000|2021-12-01 10:10:00|1231|1229.8|1234.5|1233.3|1234.5|1233.3|1230.5|1229.3|266
1638353700000|2021-12-01 10:15:00|1234.6|1233.4|1232.9|1231.7|1234.6|1233.4|1232.2|1231|337
1638354000000|2021-12-01 10:20:00|1233|1231.8|1233.5|1232.3|1234|1232.8|1232.9|1231.7|59
1638354300000|2021-12-01 10:25:00|1233.6|1232.4|1233.5|1232.3|1234|1232.8|1233.2|1232|40
1638354600000|2021-12-01 10:30:00|1233.4|1232.2|1233.6|1232.4|1233.7|1232.5|1233.2|1232|4
1638354900000|2021-12-01 10:35:00|1234|1232.8|1233.7|1232.5|1234.4|1233.2|1233.5|1232.3|24
1638355200000|2021-12-01 10:40:00|1233.6|1232.4|1233.3|1232.1|1233.9|1232.7|1233.3|1232.1|10
1638355500000|2021-12-01 10:45:00|1233.4|1232.2|1233.5|1232.3|1234.1|1232.9|1233.3|1232.1|42
1638355800000|2021-12-01 10:50:00|1233.4|1232.2|1233.5|1232.3|1233.6|1232.4|1233|1231.8|22
1638356100000|2021-12-01 10:55:00|1233.4|1232.2|1233.1|1231.9|1233.5|1232.3|1233|1231.8|12
1638356400000|2021-12-01 11:00:00|1233.2|1232|1232.5|1231.3|1234.1|1232.9|1232.5|1231.3|37
1638356700000|2021-12-01 11:05:00|1232.7|1231.5|1232.2|1231|1233.2|1232|1232.2|1231|30
1638357000000|2021-12-01 11:10:00|1232|1230.8|1231.7|1230.5|1232.6|1231.4|1231.6|1230.4|57
1638357300000|2021-12-01 11:15:00|1231.6|1230.4|1231.5|1230.3|1231.8|1230.6|1231.2|1230|14
1638357600000|2021-12-01 11:20:00|1231.6|1230.4|1231.2|1230|1231.8|1230.6|1231|1229.8|39
1638357900000|2021-12-01 11:25:00|1231.3|1230.1|1231.7|1230.5|1231.7|1230.5|1231|1229.8|50
1638358200000|2021-12-01 11:30:00|1231.6|1230.4|1232|1230.8|1232.3|1231.1|1231.6|1230.4|14
1638358500000|2021-12-01 11:35:00|1231.8|1230.6|1231.8|1230.6|1232.1|1230.9|1231.8|1230.6|12
1638358800000|2021-12-01 11:40:00|1232|1230.8|1232.4|1231.2|1232.6|1231.4|1231.5|1230.3|50
1638359100000|2021-12-01 11:45:00|1232.3|1231.1|1232.5|1231.3|1233.2|1232|1232.2|1231|66
1638359400000|2021-12-01 11:50:00|1232.6|1231.4|1232|1230.8|1232.6|1231.4|1231.9|1230.7|25
1638359700000|2021-12-01 11:55:00|1231.9|1230.7|1231.2|1230|1232|1230.8|1231.2|1230|23
1638360000000|2021-12-01 12:00:00|1231.3|1230.1|1231.2|1230|1231.5|1230.3|1231.1|1229.9|23
1638360300000|2021-12-01 12:05:00|1231|1229.8|1230.9|1229.7|1231.5|1230.3|1230.7|1229.5|46
1638360600000|2021-12-01 12:10:00|1231|1229.8|1231.8|1230.6|1232.2|1231|1230.9|1229.7|59
1638360900000|2021-12-01 12:15:00|1231.7|1230.5|1230.4|1229.2|1231.9|1230.7|1230.1|1228.9|53
1638361200000|2021-12-01 12:20:00|1230.5|1229.3|1231.5|1230.3|1231.5|1230.3|1230.5|1229.3|38
1638361500000|2021-12-01 12:25:00|1231.4|1230.2|1232.4|1231.2|1232.4|1231.2|1231.1|1229.9|46
1638361800000|2021-12-01 12:30:00|1232.3|1231.1|1231|1229.8|1232.5|1231.3|1230.6|1229.4|150
1638362100000|2021-12-01 12:35:00|1231.2|1230|1230.3|1229.1|1231.2|1230|1229.7|1228.5|89
1638362400000|2021-12-01 12:40:00|1231|1229.8|1231.1|1229.9|1231.1|1229.9|1230.3|1229.1|87
1638362700000|2021-12-01 12:45:00|1231|1229.8|1230.6|1229.4|1231.1|1229.9|1230.3|1229.1|34
1638363000000|2021-12-01 12:50:00|1230.9|1229.7|1230.4|1229.2|1231.4|1230.2|1230.4|1229.2|104
1638363300000|2021-12-01 12:55:00|1230.5|1229.3|1231.2|1230|1231.4|1230.2|1230.5|1229.3|20
1638363600000|2021-12-01 13:00:00|1231.1|1229.9|1232.1|1230.9|1232.2|1231|1229.8|1228.6|259
1638363900000|2021-12-01 13:05:00|1232|1230.8|1233.6|1232.4|1233.6|1232.4|1231.3|1230.1|224
1638364200000|2021-12-01 13:10:00|1233.8|1232.6|1234.8|1233.6|1235|1233.8|1233.8|1232.6|188
1638364500000|2021-12-01 13:15:00|1234.7|1233.5|1233.7|1232.5|1235.9|1234.7|1233.7|1232.5|198
1638364800000|2021-12-01 13:20:00|1233.5|1232.3|1232.2|1231|1233.7|1232.5|1232.1|1230.9|242
1638365100000|2021-12-01 13:25:00|1232.1|1230.9|1231.9|1230.7|1232.2|1231|1231.1|1229.9|183
1638365400000|2021-12-01 13:30:00|1232.3|1231.1|1232|1230.8|1232.7|1231.5|1231.6|1230.4|122
1638365700000|2021-12-01 13:35:00|1232.2|1231|1231.9|1230.7|1232.5|1231.3|1231.6|1230.4|105
1638366000000|2021-12-01 13:40:00|1232|1230.8|1231.1|1229.9|1232|1230.8|1230.7|1229.5|136
1638369000000|2021-12-01 14:30:00|1232.1|1230.9|1226.4|1225.2|1232.4|1231.2|1223.5|1222.3|3705
1638369300000|2021-12-01 14:35:00|1226.3|1225.1|1227.3|1226.1|1227.5|1226.3|1224.5|1223.3|952
1638369600000|2021-12-01 14:40:00|1227.2|1226|1224.2|1223|1227.3|1226.1|1224|1222.8|1562
1638369900000|2021-12-01 14:45:00|1224.1|1222.9|1225.4|1224.2|1226.1|1224.9|1222.2|1221|1273
1638370200000|2021-12-01 14:50:00|1225.3|1224.1|1227.3|1226.1|1228.2|1227|1225.1|1223.9|679
1638370500000|2021-12-01 14:55:00|1227.4|1226.2|1229.2|1228|1229.3|1228.1|1226|1224.8|1055
1638370800000|2021-12-01 15:00:00|1229.3|1228.1|1228.8|1227.6|1230.2|1229|1227.8|1226.6|668
1638371100000|2021-12-01 15:05:00|1228.7|1227.5|1227.3|1226.1|1228.8|1227.6|1227.1|1225.9|477
1638371400000|2021-12-01 15:10:00|1227.2|1226|1226.2|1225|1227.4|1226.2|1225.1|1223.9|572
1638371700000|2021-12-01 15:15:00|1226|1224.8|1224|1222.8|1226.1|1224.9|1223.8|1222.6|366
1638372000000|2021-12-01 15:20:00|1224.1|1222.9|1224.1|1222.9|1224.8|1223.6|1223.3|1222.1|510
1638372300000|2021-12-01 15:25:00|1224.2|1223|1222.8|1221.6|1224.6|1223.4|1221.9|1220.7|945
1638372600000|2021-12-01 15:30:00|1222.7|1221.5|1222.1|1220.9|1223.3|1222.1|1221.6|1220.4|531
1638372900000|2021-12-01 15:35:00|1222.3|1221.1|1222.3|1221.1|1223.6|1222.4|1222.1|1220.9|460
1638373200000|2021-12-01 15:40:00|1222.5|1221.3|1221.8|1220.6|1223.3|1222.1|1221.2|1220|651
1638373500000|2021-12-01 15:45:00|1221.6|1220.4|1223.6|1222.4|1223.8|1222.6|1221.6|1220.4|295
1638373800000|2021-12-01 15:50:00|1223.5|1222.3|1225|1223.8|1225.8|1224.6|1223.3|1222.1|578
1638374100000|2021-12-01 15:55:00|1225.1|1223.9|1225.8|1224.6|1226.1|1224.9|1224.8|1223.6|307
1638374400000|2021-12-01 16:00:00|1226.6|1225.4|1225.3|1224.1|1228.1|1226.9|1224.8|1223.6|524
1638374700000|2021-12-01 16:05:00|1225.5|1224.3|1226.3|1225.1|1226.6|1225.4|1225.2|1224|268
1638375000000|2021-12-01 16:10:00|1226.2|1225|1228.2|1227|1228.3|1227.1|1225.6|1224.4|338
1638375300000|2021-12-01 16:15:00|1228.1|1226.9|1230.3|1229.1|1231|1229.8|1227.3|1226.1|925
1638375600000|2021-12-01 16:20:00|1230.1|1228.9|1230.6|1229.4|1230.7|1229.5|1229.7|1228.5|632
1638375900000|2021-12-01 16:25:00|1230.5|1229.3|1234.2|1233|1234.7|1233.5|1230.5|1229.3|901
1638376200000|2021-12-01 16:30:00|1234.1|1232.9|1232.2|1231|1234.1|1232.9|1231.8|1230.6|591
1638376500000|2021-12-01 16:35:00|1232.3|1231.1|1232|1230.8|1232.7|1231.5|1231.5|1230.3|297
1638376800000|2021-12-01 16:40:00|1232.1|1230.9|1237.4|1236.2|1238|1236.8|1232.1|1230.9|1722
1638377100000|2021-12-01 16:45:00|1237.5|1236.3|1236.1|1234.9|1237.9|1236.7|1235.5|1234.3|944
1638377400000|2021-12-01 16:50:00|1235.9|1234.7|1239.8|1238.6|1240.3|1239.1|1235.8|1234.6|712
1638377700000|2021-12-01 16:55:00|1239.9|1238.7|1238.8|1237.6|1240.1|1238.9|1238.1|1236.9|974
1638378000000|2021-12-01 17:00:00|1238.9|1237.7|1239.8|1238.6|1239.8|1238.6|1238.6|1237.4|540
1638378300000|2021-12-01 17:05:00|1239.6|1238.4|1239.4|1238.2|1240.1|1238.9|1238.3|1237.1|548
1638378600000|2021-12-01 17:10:00|1239.3|1238.1|1238.5|1237.3|1240.3|1239.1|1238.3|1237.1|1144
1638378900000|2021-12-01 17:15:00|1238.4|1237.2|1238.4|1237.2|1240.2|1239|1237.9|1236.7|585
1638379200000|2021-12-01 17:20:00|1238.6|1237.4|1238.7|1237.5|1239.4|1238.2|1238.2|1237|342
1638379500000|2021-12-01 17:25:00|1238.8|1237.6|1240.4|1239.2|1240.4|1239.2|1238.7|1237.5|358
1638379800000|2021-12-01 17:30:00|1240.5|1239.3|1240.1|1238.9|1241.5|1240.3|1239.1|1237.9|807
1638380100000|2021-12-01 17:35:00|1240|1238.8|1238.7|1237.5|1240|1238.8|1238|1236.8|453
1638380400000|2021-12-01 17:40:00|1238.8|1237.6|1237.7|1236.5|1238.8|1237.6|1236.8|1235.6|368
1638380700000|2021-12-01 17:45:00|1237.6|1236.4|1236.8|1235.6|1237.7|1236.5|1236.2|1235|293
1638381000000|2021-12-01 17:50:00|1236.7|1235.5|1235.7|1234.5|1236.8|1235.6|1235.7|1234.5|283
1638381300000|2021-12-01 17:55:00|1235.9|1234.7|1234.2|1233|1236.2|1235|1234|1232.8|463
1638381600000|2021-12-01 18:00:00|1234.3|1233.1|1234.6|1233.4|1235.4|1234.2|1234.2|1233|357
1638381900000|2021-12-01 18:05:00|1234.7|1233.5|1234.2|1233|1234.9|1233.7|1233.4|1232.2|516
1638382200000|2021-12-01 18:10:00|1234.3|1233.1|1236.7|1235.5|1236.7|1235.5|1234.1|1232.9|409
1638382500000|2021-12-01 18:15:00|1236.9|1235.7|1236.6|1235.4|1237.8|1236.6|1236.1|1234.9|463
1638382800000|2021-12-01 18:20:00|1236.7|1235.5|1235.5|1234.3|1236.7|1235.5|1235.4|1234.2|195
1638383100000|2021-12-01 18:25:00|1235.6|1234.4|1235|1233.8|1235.6|1234.4|1234.3|1233.1|286
1638383400000|2021-12-01 18:30:00|1235.1|1233.9|1234.5|1233.3|1235.6|1234.4|1234|1232.8|223
1638383700000|2021-12-01 18:35:00|1234.6|1233.4|1234.3|1233.1|1234.6|1233.4|1233.9|1232.7|144
1638384000000|2021-12-01 18:40:00|1234.6|1233.4|1233.1|1231.9|1234.6|1233.4|1232.9|1231.7|428
1638384300000|2021-12-01 18:45:00|1233.2|1232|1232.8|1231.6|1233.5|1232.3|1232.7|1231.5|280
1638384600000|2021-12-01 18:50:00|1232.7|1231.5|1234.2|1233|1234.7|1233.5|1232.7|1231.5|437
1638384900000|2021-12-01 18:55:00|1234.1|1232.9|1234.6|1233.4|1234.7|1233.5|1233.5|1232.3|529
1638385200000|2021-12-01 19:00:00|1234.5|1233.3|1233.8|1232.6|1234.6|1233.4|1233.5|1232.3|472
1638385500000|2021-12-01 19:05:00|1233.6|1232.4|1234.1|1232.9|1234.1|1232.9|1233.2|1232|466
1638385800000|2021-12-01 19:10:00|1233.9|1232.7|1232.7|1231.5|1235.4|1234.2|1232.4|1231.2|2641
1638386100000|2021-12-01 19:15:00|1232.8|1231.6|1232.7|1231.5|1233.8|1232.6|1232.5|1231.3|1439
1638406800000|2021-12-02 01:00:00|1234.2|1233|1232.8|1231.6|1234.8|1233.6|1231.9|1230.7|424
1638407100000|2021-12-02 01:05:00|1232.9|1231.7|1231|1229.8|1233.1|1231.9|1230.3|1229.1|141
1638407400000|2021-12-02 01:10:00|1231.1|1229.9|1229.9|1228.7|1231.1|1229.9|1229.6|1228.4|259
1638407700000|2021-12-02 01:15:00|1230|1228.8|1228.4|1227.2|1230.3|1229.1|1228.3|1227.1|96
1638408000000|2021-12-02 01:20:00|1228.3|1227.1|1227.8|1226.6|1229.2|1228|1227.7|1226.5|109
1638408300000|2021-12-02 01:25:00|1227.9|1226.7|1228.6|1227.4|1228.9|1227.7|1227.8|1226.6|90
1638408600000|2021-12-02 01:30:00|1228.5|1227.3|1228.9|1227.7|1229.2|1228|1228.2|1227|35
1638408900000|2021-12-02 01:35:00|1229|1227.8|1229.2|1228|1229.7|1228.5|1228.9|1227.7|28
1638409200000|2021-12-02 01:40:00|1229.4|1228.2|1230.9|1229.7|1231.2|1230|1229.3|1228.1|72
1638409500000|2021-12-02 01:45:00|1231|1229.8|1231.4|1230.2|1231.7|1230.5|1230.4|1229.2|40
1638409800000|2021-12-02 01:50:00|1231.3|1230.1|1231|1229.8|1231.9|1230.7|1231|1229.8|63
1638410100000|2021-12-02 01:55:00|1231.1|1229.9|1231|1229.8|1231.2|1230|1230.6|1229.4|9
1638410400000|2021-12-02 02:00:00|1230.9|1229.7|1231.2|1230|1231.2|1230|1230.4|1229.2|21
1638410700000|2021-12-02 02:05:00|1231.1|1229.9|1231.1|1229.9|1231.4|1230.2|1230.7|1229.5|15
1638411000000|2021-12-02 02:10:00|1231|1229.8|1230.4|1229.2|1231.6|1230.4|1230.4|1229.2|39
1638411300000|2021-12-02 02:15:00|1230.2|1229|1229.7|1228.5|1230.2|1229|1229.6|1228.4|14
1638411600000|2021-12-02 02:20:00|1229.6|1228.4|1229.7|1228.5|1229.9|1228.7|1229.4|1228.2|15
1638411900000|2021-12-02 02:25:00|1229.9|1228.7|1229.7|1228.5|1230|1228.8|1229.4|1228.2|16
1638412200000|2021-12-02 02:30:00|1229.9|1228.7|1229.9|1228.7|1230.4|1229.2|1229.7|1228.5|19
1638412500000|2021-12-02 02:35:00|1230|1228.8|1228.5|1227.3|1230.2|1229|1228.5|1227.3|66
1638412800000|2021-12-02 02:40:00|1228.8|1227.6|1229.1|1227.9|1229.2|1228|1228.6|1227.4|14
1638413100000|2021-12-02 02:45:00|1229|1227.8|1228.3|1227.1|1229.1|1227.9|1228.1|1226.9|31
1638413400000|2021-12-02 02:50:00|1228.5|1227.3|1228.4|1227.2|1228.7|1227.5|1228.3|1227.1|8
1638413700000|2021-12-02 02:55:00|1228.5|1227.3|1228.6|1227.4|1229|1227.8|1228.5|1227.3|7
1638414000000|2021-12-02 03:00:00|1228.5|1227.3|1227.3|1226.1|1228.5|1227.3|1227.3|1226.1|40
1638414300000|2021-12-02 03:05:00|1227.2|1226|1226.7|1225.5|1227.2|1226|1226.1|1224.9|152
1638414600000|2021-12-02 03:10:00|1226.8|1225.6|1226.7|1225.5|1227.3|1226.1|1226.6|1225.4|43
1638414900000|2021-12-02 03:15:00|1226.8|1225.6|1227.1|1225.9|1227.3|1226.1|1226.6|1225.4|13
1638415200000|2021-12-02 03:20:00|1227|1225.8|1227.5|1226.3|1227.9|1226.7|1226.8|1225.6|44
1638415500000|2021-12-02 03:25:00|1227.6|1226.4|1226.8|1225.6|1227.6|1226.4|1226.3|1225.1|60
1638415800000|2021-12-02 03:30:00|1227|1225.8|1227|1225.8|1227.3|1226.1|1227|1225.8|42
1638416100000|2021-12-02 03:35:00|1227.1|1225.9|1227.1|1225.9|1227.2|1226|1226.8|1225.6|7
1638416400000|2021-12-02 03:40:00|1227|1225.8|1227.1|1225.9|1227.1|1225.9|1227|1225.8|3
1638416700000|2021-12-02 03:45:00|1226.9|1225.7|1227.1|1225.9|1227.1|1225.9|1226.8|1225.6|35
1638417000000|2021-12-02 03:50:00|1227.2|1226|1227.1|1225.9|1227.4|1226.2|1227.1|1225.9|1
1638417300000|2021-12-02 03:55:00|1227.3|1226.1|1227.4|1226.2|1227.5|1226.3|1227.3|1226.1|6
1638417600000|2021-12-02 04:00:00|1227.6|1226.4|1228|1226.8|1228.1|1226.9|1227.6|1226.4|12
1638417900000|2021-12-02 04:05:00|1227.8|1226.6|1228.1|1226.9|1228.1|1226.9|1227.8|1226.6|11
1638418200000|2021-12-02 04:10:00|1228|1226.8|1228.1|1226.9|1228.1|1226.9|1228|1226.8|6
1638418500000|2021-12-02 04:15:00|1228|1226.8|1228.6|1227.4|1228.6|1227.4|1228|1226.8|8
1638418800000|2021-12-02 04:20:00|1228.5|1227.3|1227.9|1226.7|1228.5|1227.3|1227.8|1226.6|21
1638419100000|2021-12-02 04:25:00|1227.8|1226.6|1228|1226.8|1228.1|1226.9|1227.8|1226.6|8
1638419400000|2021-12-02 04:30:00|1228.1|1226.9|1228.1|1226.9|1228.1|1226.9|1227.8|1226.6|15
1638419700000|2021-12-02 04:35:00|1228.3|1227.1|1228.3|1227.1|1228.3|1227.1|1228.3|1227.1|0
1638420000000|2021-12-02 04:40:00|1228.1|1226.9|1227.8|1226.6|1228.2|1227|1227.8|1226.6|4
1638420300000|2021-12-02 04:45:00|1227.9|1226.7|1228|1226.8|1228|1226.8|1227.8|1226.6|2
1638420600000|2021-12-02 04:50:00|1228.1|1226.9|1227.8|1226.6|1228.1|1226.9|1227.8|1226.6|8
1638420900000|2021-12-02 04:55:00|1227.9|1226.7|1227.6|1226.4|1227.9|1226.7|1227.5|1226.3|8
1638421200000|2021-12-02 05:00:00|1227.5|1226.3|1227.4|1226.2|1227.6|1226.4|1227.3|1226.1|6
1638421500000|2021-12-02 05:05:00|1227.8|1226.6|1227.8|1226.6|1227.8|1226.6|1227.8|1226.6|4
1638421800000|2021-12-02 05:10:00|1227.7|1226.5|1227.5|1226.3|1227.7|1226.5|1227.4|1226.2|12
1638422100000|2021-12-02 05:15:00|1227.4|1226.2|1227.5|1226.3|1227.5|1226.3|1227.3|1226.1|3
1638422400000|2021-12-02 05:20:00|1227.7|1226.5|1228|1226.8|1228.1|1226.9|1227.7|1226.5|4
1638422700000|2021-12-02 05:25:00|1228.1|1226.9|1228.1|1226.9|1228.2|1227|1227.9|1226.7|11
1638423000000|2021-12-02 05:30:00|1228.2|1227|1229.7|1228.5|1229.7|1228.5|1228.1|1226.9|75
1638423300000|2021-12-02 05:35:00|1229.8|1228.6|1229.8|1228.6|1230.9|1229.7|1229.7|1228.5|58
1638423600000|2021-12-02 05:40:00|1229.9|1228.7|1228.9|1227.7|1229.9|1228.7|1228.7|1227.5|12
1638423900000|2021-12-02 05:45:00|1229.2|1228|1229.9|1228.7|1230.2|1229|1229|1227.8|6
1638424200000|2021-12-02 05:50:00|1229.8|1228.6|1230|1228.8|1230|1228.8|1229.3|1228.1|11
1638424500000|2021-12-02 05:55:00|1230.2|1229|1230|1228.8|1230.3|1229.1|1229.8|1228.6|6
1638424800000|2021-12-02 06:00:00|1230.3|1229.1|1231.1|1229.9|1231.6|1230.4|1230|1228.8|54
1638425100000|2021-12-02 06:05:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1230.9|1229.7|15
1638425400000|2021-12-02 06:10:00|1230.9|1229.7|1230.1|1228.9|1231.5|1230.3|1230|1228.8|23
1638425700000|2021-12-02 06:15:00|1230.3|1229.1|1230.9|1229.7|1231.1|1229.9|1230.1|1228.9|7
1638426000000|2021-12-02 06:20:00|1231.1|1229.9|1231.7|1230.5|1232|1230.8|1230.6|1229.4|13
1638426300000|2021-12-02 06:25:00|1231.8|1230.6|1232.7|1231.5|1232.7|1231.5|1231.8|1230.6|41
1638426600000|2021-12-02 06:30:00|1232.8|1231.6|1232.7|1231.5|1232.8|1231.6|1232.1|1230.9|19
1638426900000|2021-12-02 06:35:00|1232.6|1231.4|1233.5|1232.3|1233.6|1232.4|1232.5|1231.3|46
1638427200000|2021-12-02 06:40:00|1233.3|1232.1|1232.5|1231.3|1233.3|1232.1|1232.3|1231.1|18
1638427500000|2021-12-02 06:45:00|1232.6|1231.4|1232.5|1231.3|1232.7|1231.5|1231.7|1230.5|20
1638427800000|2021-12-02 06:50:00|1232.3|1231.1|1231.5|1230.3|1232.3|1231.1|1231.5|1230.3|9
1638428100000|2021-12-02 06:55:00|1231.6|1230.4|1231.4|1230.2|1232.3|1231.1|1231.4|1230.2|17
1638428400000|2021-12-02 07:00:00|1231.3|1230.1|1232|1230.8|1232|1230.8|1231.3|1230.1|9
1638428700000|2021-12-02 07:05:00|1232.1|1230.9|1233|1231.8|1233.3|1232.1|1232.1|1230.9|39
1638429000000|2021-12-02 07:10:00|1232.9|1231.7|1233.2|1232|1233.2|1232|1232.6|1231.4|16
1638429300000|2021-12-02 07:15:00|1232.9|1231.7|1232.7|1231.5|1233.3|1232.1|1232.6|1231.4|6
1638429600000|2021-12-02 07:20:00|1232.6|1231.4|1232.5|1231.3|1232.7|1231.5|1232.4|1231.2|10
1638429900000|2021-12-02 07:25:00|1233.2|1232|1232.5|1231.3|1233.7|1232.5|1232.5|1231.3|35
1638430200000|2021-12-02 07:30:00|1232.4|1231.2|1232.5|1231.3|1233|1231.8|1232.4|1231.2|13
1638430500000|2021-12-02 07:35:00|1232.6|1231.4|1232.8|1231.6|1233.2|1232|1232.4|1231.2|35
1638430800000|2021-12-02 07:40:00|1232.6|1231.4|1232.3|1231.1|1232.8|1231.6|1231.8|1230.6|20
1638431100000|2021-12-02 07:45:00|1232.5|1231.3|1232.7|1231.5|1232.7|1231.5|1232.2|1231|14
1638431400000|2021-12-02 07:50:00|1232.6|1231.4|1233.5|1232.3|1233.5|1232.3|1232.6|1231.4|7
1638431700000|2021-12-02 07:55:00|1233.6|1232.4|1232.4|1231.2|1233.7|1232.5|1232.2|1231|43
1638432000000|2021-12-02 08:00:00|1232.3|1231.1|1232.4|1231.2|1233.7|1232.5|1232|1230.8|104
1638432300000|2021-12-02 08:05:00|1232.2|1231|1231.6|1230.4|1232.4|1231.2|1231.4|1230.2|52
1638432600000|2021-12-02 08:10:00|1231.5|1230.3|1231.3|1230.1|1231.6|1230.4|1230.4|1229.2|72
1638432900000|2021-12-02 08:15:00|1231.1|1229.9|1231.9|1230.7|1232.2|1231|1231.1|1229.9|26
1638433200000|2021-12-02 08:20:00|1231.8|1230.6|1232.9|1231.7|1233.3|1232.1|1231.6|1230.4|68
1638433500000|2021-12-02 08:25:00|1233|1231.8|1232.6|1231.4|1233|1231.8|1232.2|1231|13
1638433800000|2021-12-02 08:30:00|1232.7|1231.5|1232.4|1231.2|1232.7|1231.5|1231.7|1230.5|48
1638434100000|2021-12-02 08:35:00|1232.6|1231.4|1234.6|1233.4|1234.6|1233.4|1232.6|1231.4|139
1638434400000|2021-12-02 08:40:00|1234.5|1233.3|1233.9|1232.7|1234.8|1233.6|1233.7|1232.5|84
1638434700000|2021-12-02 08:45:00|1234|1232.8|1233.4|1232.2|1234.2|1233|1233.1|1231.9|45
1638435000000|2021-12-02 08:50:00|1233.6|1232.4|1234.1|1232.9|1234.4|1233.2|1233.1|1231.9|38
1638435300000|2021-12-02 08:55:00|1234|1232.8|1233.4|1232.2|1234.3|1233.1|1233.1|1231.9|45
1638435600000|2021-12-02 09:00:00|1233.3|1232.1|1233.6|1232.4|1233.9|1232.7|1232.8|1231.6|72
1638435900000|2021-12-02 09:05:00|1233.8|1232.6|1233.4|1232.2|1233.8|1232.6|1233.2|1232|24
1638436200000|2021-12-02 09:10:00|1233.3|1232.1|1234|1232.8|1234|1232.8|1233.2|1232|42
1638436500000|2021-12-02 09:15:00|1233.9|1232.7|1233.6|1232.4|1234.2|1233|1233.6|1232.4|25
1638436800000|2021-12-02 09:20:00|1233.4|1232.2|1232.9|1231.7|1233.9|1232.7|1232.6|1231.4|44
1638437100000|2021-12-02 09:25:00|1233.1|1231.9|1233.1|1231.9|1233.3|1232.1|1232.8|1231.6|4
1638437400000|2021-12-02 09:30:00|1233.3|1232.1|1234.3|1233.1|1234.3|1233.1|1233.1|1231.9|20
1638437700000|2021-12-02 09:35:00|1234.4|1233.2|1234.6|1233.4|1235.4|1234.2|1234.4|1233.2|99
1638438000000|2021-12-02 09:40:00|1234.5|1233.3|1233.6|1232.4|1234.6|1233.4|1233.3|1232.1|20
1638438300000|2021-12-02 09:45:00|1233.7|1232.5|1235|1233.8|1235.4|1234.2|1233.6|1232.4|88
1638438600000|2021-12-02 09:50:00|1234.9|1233.7|1236.1|1234.9|1236.4|1235.2|1234.5|1233.3|72
1638438900000|2021-12-02 09:55:00|1236.2|1235|1237.6|1236.4|1237.9|1236.7|1236.2|1235|108
1638439200000|2021-12-02 10:00:00|1237.5|1236.3|1237.2|1236|1238.2|1237|1236.8|1235.6|137
1638439500000|2021-12-02 10:05:00|1237.1|1235.9|1236|1234.8|1237.4|1236.2|1236|1234.8|50
1638439800000|2021-12-02 10:10:00|1236.1|1234.9|1235.4|1234.2|1236.3|1235.1|1235.2|1234|31
1638440100000|2021-12-02 10:15:00|1235|1233.8|1235.1|1233.9|1235.8|1234.6|1234.4|1233.2|64
1638440400000|2021-12-02 10:20:00|1235.2|1234|1235.4|1234.2|1235.6|1234.4|1234.3|1233.1|42
1638440700000|2021-12-02 10:25:00|1235.2|1234|1236|1234.8|1236.6|1235.4|1235.2|1234|26
1638441000000|2021-12-02 10:30:00|1235.9|1234.7|1236.4|1235.2|1236.7|1235.5|1235.8|1234.6|25
1638441300000|2021-12-02 10:35:00|1236.5|1235.3|1236.7|1235.5|1237.2|1236|1236.3|1235.1|26
1638441600000|2021-12-02 10:40:00|1237|1235.8|1236.5|1235.3|1237.2|1236|1236|1234.8|31
1638441900000|2021-12-02 10:45:00|1236.4|1235.2|1236.5|1235.3|1237.1|1235.9|1236.1|1234.9|13
1638442200000|2021-12-02 10:50:00|1236.7|1235.5|1236.4|1235.2|1236.8|1235.6|1235.7|1234.5|9
1638442500000|2021-12-02 10:55:00|1236.2|1235|1236.5|1235.3|1236.7|1235.5|1236.2|1235|8
1638442800000|2021-12-02 11:00:00|1236.4|1235.2|1237.7|1236.5|1237.8|1236.6|1236.4|1235.2|13
1638443100000|2021-12-02 11:05:00|1237.8|1236.6|1237.2|1236|1238.2|1237|1237.2|1236|137
1638443400000|2021-12-02 11:10:00|1237.1|1235.9|1238.2|1237|1238.2|1237|1236.5|1235.3|75
1638443700000|2021-12-02 11:15:00|1238|1236.8|1238|1236.8|1238.3|1237.1|1237.6|1236.4|20
1638444000000|2021-12-02 11:20:00|1238.2|1237|1239|1237.8|1239.1|1237.9|1238.2|1237|79
1638444300000|2021-12-02 11:25:00|1238.9|1237.7|1239|1237.8|1239.2|1238|1238.6|1237.4|47
1638444600000|2021-12-02 11:30:00|1238.9|1237.7|1239|1237.8|1239.3|1238.1|1238.5|1237.3|27
1638444900000|2021-12-02 11:35:00|1239.4|1238.2|1239|1237.8|1239.8|1238.6|1238.4|1237.2|120
1638445200000|2021-12-02 11:40:00|1239.3|1238.1|1238.7|1237.5|1239.4|1238.2|1238.7|1237.5|28
1638445500000|2021-12-02 11:45:00|1238.4|1237.2|1238.9|1237.7|1239.4|1238.2|1238.4|1237.2|54
1638445800000|2021-12-02 11:50:00|1238.8|1237.6|1238.9|1237.7|1239.3|1238.1|1238.5|1237.3|17
1638446100000|2021-12-02 11:55:00|1238.8|1237.6|1238.2|1237|1238.8|1237.6|1238|1236.8|33
1638446400000|2021-12-02 12:00:00|1238|1236.8|1239|1237.8|1239.2|1238|1237.9|1236.7|40
1638446700000|2021-12-02 12:05:00|1238.9|1237.7|1240.2|1239|1240.6|1239.4|1238.9|1237.7|209
1638447000000|2021-12-02 12:10:00|1240.1|1238.9|1239.4|1238.2|1240.1|1238.9|1239.1|1237.9|47
1638447300000|2021-12-02 12:15:00|1239.3|1238.1|1237.9|1236.7|1239.4|1238.2|1237.9|1236.7|109
1638447600000|2021-12-02 12:20:00|1238.1|1236.9|1239.2|1238|1239.2|1238|1237.8|1236.6|45
1638447900000|2021-12-02 12:25:00|1239.1|1237.9|1238.7|1237.5|1239.2|1238|1238.4|1237.2|40
1638448200000|2021-12-02 12:30:00|1238.4|1237.2|1238.5|1237.3|1239|1237.8|1238.2|1237|49
1638448500000|2021-12-02 12:35:00|1238.6|1237.4|1238|1236.8|1238.7|1237.5|1238|1236.8|13
1638448800000|2021-12-02 12:40:00|1237.9|1236.7|1237.2|1236|1238|1236.8|1236.9|1235.7|137
1638449100000|2021-12-02 12:45:00|1237.4|1236.2|1237.4|1236.2|1237.6|1236.4|1236.9|1235.7|43
1638449400000|2021-12-02 12:50:00|1237.3|1236.1|1238.5|1237.3|1238.6|1237.4|1237.2|1236|48
1638449700000|2021-12-02 12:55:00|1238.3|1237.1|1239|1237.8|1239.2|1238|1238.1|1236.9|87
1638450000000|2021-12-02 13:00:00|1239.1|1237.9|1238.3|1237.1|1239.1|1237.9|1237.4|1236.2|133
1638450300000|2021-12-02 13:05:00|1238.2|1237|1237.5|1236.3|1238.7|1237.5|1237.1|1235.9|190
1638450600000|2021-12-02 13:10:00|1237.7|1236.5|1238.4|1237.2|1239.1|1237.9|1237.5|1236.3|116
1638450900000|2021-12-02 13:15:00|1238.5|1237.3|1239.7|1238.5|1239.7|1238.5|1238.2|1237|205
1638451200000|2021-12-02 13:20:00|1240|1238.8|1241.7|1240.5|1241.7|1240.5|1240|1238.8|383
1638451500000|2021-12-02 13:25:00|1241.5|1240.3|1242|1240.8|1242.1|1240.9|1240.9|1239.7|335
1638451800000|2021-12-02 13:30:00|1241.9|1240.7|1240.9|1239.7|1243.1|1241.9|1240.5|1239.3|297
1638452100000|2021-12-02 13:35:00|1241|1239.8|1240.2|1239|1241.2|1240|1240|1238.8|386
1638452400000|2021-12-02 13:40:00|1240.3|1239.1|1239.1|1237.9|1240.5|1239.3|1238.8|1237.6|270
1638455400000|2021-12-02 14:30:00|1237.4|1236.2|1234.2|1233|1239.5|1238.3|1233.5|1232.3|2074
1638455700000|2021-12-02 14:35:00|1234.1|1232.9|1237.5|1236.3|1238.6|1237.4|1232.6|1231.4|1070
1638456000000|2021-12-02 14:40:00|1237.6|1236.4|1240.7|1239.5|1241.7|1240.5|1236.6|1235.4|1364
1638456300000|2021-12-02 14:45:00|1240.4|1239.2|1240|1238.8|1241.6|1240.4|1239|1237.8|977
1638456600000|2021-12-02 14:50:00|1240.3|1239.1|1238.4|1237.2|1241.2|1240|1238.4|1237.2|636
1638456900000|2021-12-02 14:55:00|1238.5|1237.3|1237.7|1236.5|1238.9|1237.7|1237.1|1235.9|645
1638457200000|2021-12-02 15:00:00|1237.5|1236.3|1238.6|1237.4|1238.9|1237.7|1236.4|1235.2|386
1638457500000|2021-12-02 15:05:00|1238.5|1237.3|1239.7|1238.5|1240.8|1239.6|1237.9|1236.7|318
1638457800000|2021-12-02 15:10:00|1239.9|1238.7|1241.3|1240.1|1241.5|1240.3|1239.4|1238.2|840
1638458100000|2021-12-02 15:15:00|1241.5|1240.3|1239.4|1238.2|1242|1240.8|1239.2|1238|802
1638458400000|2021-12-02 15:20:00|1239.3|1238.1|1239.3|1238.1|1239.8|1238.6|1237.8|1236.6|345
1638458700000|2021-12-02 15:25:00|1239.5|1238.3|1240|1238.8|1240|1238.8|1239.2|1238|275
1638459000000|2021-12-02 15:30:00|1240.2|1239|1240|1238.8|1241.1|1239.9|1239.4|1238.2|323
1638459300000|2021-12-02 15:35:00|1239.9|1238.7|1239.4|1238.2|1240.6|1239.4|1238.9|1237.7|698
1638459600000|2021-12-02 15:40:00|1239.6|1238.4|1240.7|1239.5|1241.2|1240|1239.2|1238|444
1638459900000|2021-12-02 15:45:00|1240.6|1239.4|1246.2|1245|1246.3|1245.1|1240.3|1239.1|1026
1638460200000|2021-12-02 15:50:00|1246.1|1244.9|1243.5|1242.3|1246.5|1245.3|1243.3|1242.1|809
1638460500000|2021-12-02 15:55:00|1243.6|1242.4|1241.7|1240.5|1243.8|1242.6|1241.4|1240.2|630
1638460800000|2021-12-02 16:00:00|1241.5|1240.3|1244.2|1243|1244.5|1243.3|1241.3|1240.1|982
1638461100000|2021-12-02 16:05:00|1244.1|1242.9|1245.2|1244|1245.5|1244.3|1243.8|1242.6|951
1638461400000|2021-12-02 16:10:00|1245.4|1244.2|1246.7|1245.5|1248.6|1247.4|1245.3|1244.1|1120
1638461700000|2021-12-02 16:15:00|1246.9|1245.7|1246.2|1245|1247.7|1246.5|1245.9|1244.7|605
1638462000000|2021-12-02 16:20:00|1246.7|1245.5|1244.5|1243.3|1246.8|1245.6|1244.5|1243.3|522
1638462300000|2021-12-02 16:25:00|1244.4|1243.2|1243.9|1242.7|1245.1|1243.9|1243.6|1242.4|346
1638462600000|2021-12-02 16:30:00|1244.2|1243|1244.9|1243.7|1246.3|1245.1|1244|1242.8|338
1638462900000|2021-12-02 16:35:00|1245|1243.8|1245.2|1244|1246.4|1245.2|1244.4|1243.2|299
1638463200000|2021-12-02 16:40:00|1245.3|1244.1|1245.9|1244.7|1246.8|1245.6|1245.3|1244.1|491
1638463500000|2021-12-02 16:45:00|1245.7|1244.5|1246.7|1245.5|1247.5|1246.3|1245.4|1244.2|376
1638463800000|2021-12-02 16:50:00|1246.8|1245.6|1246.7|1245.5|1247.5|1246.3|1246.4|1245.2|514
1638464100000|2021-12-02 16:55:00|1246.6|1245.4|1246.4|1245.2|1247.5|1246.3|1246.2|1245|230
1638464400000|2021-12-02 17:00:00|1246.5|1245.3|1246.6|1245.4|1247.1|1245.9|1246.4|1245.2|989
1638464700000|2021-12-02 17:05:00|1246.7|1245.5|1248|1246.8|1248|1246.8|1246.6|1245.4|775
1638465000000|2021-12-02 17:10:00|1247.9|1246.7|1250.2|1249|1250.3|1249.1|1247.9|1246.7|1828
1638465300000|2021-12-02 17:15:00|1250.3|1249.1|1252.3|1251.1|1253.1|1251.9|1250|1248.8|1798
1638465600000|2021-12-02 17:20:00|1252.2|1251|1252.5|1251.3|1252.6|1251.4|1251.5|1250.3|366
1638465900000|2021-12-02 17:25:00|1252.4|1251.2|1251.5|1250.3|1252.4|1251.2|1251.4|1250.2|574
1638466200000|2021-12-02 17:30:00|1251.7|1250.5|1252.4|1251.2|1253.2|1252|1251.6|1250.4|590
1638466500000|2021-12-02 17:35:00|1252.5|1251.3|1253|1251.8|1253.2|1252|1252.3|1251.1|297
1638466800000|2021-12-02 17:40:00|1253.2|1252|1252.5|1251.3|1253.2|1252|1252.5|1251.3|724
1638467100000|2021-12-02 17:45:00|1252.6|1251.4|1252.1|1250.9|1253|1251.8|1251.6|1250.4|641
1638467400000|2021-12-02 17:50:00|1251.6|1250.4|1251.3|1250.1|1252|1250.8|1250.6|1249.4|1004
1638467700000|2021-12-02 17:55:00|1251.5|1250.3|1250|1248.8|1252|1250.8|1249.8|1248.6|483
1638468000000|2021-12-02 18:00:00|1249.8|1248.6|1249.6|1248.4|1250.2|1249|1248.5|1247.3|678
1638468300000|2021-12-02 18:05:00|1249.7|1248.5|1248|1246.8|1249.7|1248.5|1247.5|1246.3|697
1638468600000|2021-12-02 18:10:00|1248.1|1246.9|1249.5|1248.3|1249.9|1248.7|1247.7|1246.5|795
1638468900000|2021-12-02 18:15:00|1249.4|1248.2|1249.4|1248.2|1250.2|1249|1248.8|1247.6|520
1638469200000|2021-12-02 18:20:00|1249.5|1248.3|1248.5|1247.3|1249.6|1248.4|1248|1246.8|439
1638469500000|2021-12-02 18:25:00|1248.3|1247.1|1249|1247.8|1249.4|1248.2|1248.2|1247|219
1638469800000|2021-12-02 18:30:00|1248.9|1247.7|1249|1247.8|1249.5|1248.3|1248.3|1247.1|187
1638470100000|2021-12-02 18:35:00|1249.1|1247.9|1249|1247.8|1249.6|1248.4|1248.7|1247.5|203
1638470400000|2021-12-02 18:40:00|1249.1|1247.9|1249.9|1248.7|1250.2|1249|1249|1247.8|887
1638470700000|2021-12-02 18:45:00|1249.8|1248.6|1250.6|1249.4|1250.6|1249.4|1248.3|1247.1|551
1638471000000|2021-12-02 18:50:00|1250.4|1249.2|1250.3|1249.1|1251|1249.8|1249.6|1248.4|658
1638471300000|2021-12-02 18:55:00|1250.1|1248.9|1249.3|1248.1|1250.5|1249.3|1249.3|1248.1|1002
1638471600000|2021-12-02 19:00:00|1249.4|1248.2|1250.4|1249.2|1250.7|1249.5|1248.6|1247.4|642
1638471900000|2021-12-02 19:05:00|1250.2|1249|1250.3|1249.1|1250.6|1249.4|1249.6|1248.4|1023
1638472200000|2021-12-02 19:10:00|1250.6|1249.4|1247.6|1246.4|1251.7|1250.5|1247.5|1246.3|2337
1638472500000|2021-12-02 19:15:00|1247.7|1246.5|1248.8|1247.6|1249.6|1248.4|1247.4|1246.2|1542
1638493200000|2021-12-03 01:00:00|1249.2|1248|1251.2|1250|1251.7|1250.5|1249.2|1248|368
1638493500000|2021-12-03 01:05:00|1251.4|1250.2|1251.5|1250.3|1252.4|1251.2|1250.7|1249.5|128
1638493800000|2021-12-03 01:10:00|1251.6|1250.4|1251|1249.8|1252|1250.8|1250.7|1249.5|90
1638494100000|2021-12-03 01:15:00|1251.1|1249.9|1250.7|1249.5|1251.7|1250.5|1250.7|1249.5|66
1638494400000|2021-12-03 01:20:00|1250.9|1249.7|1251|1249.8|1251.7|1250.5|1250.8|1249.6|50
1638494700000|2021-12-03 01:25:00|1251.1|1249.9|1252|1250.8|1252.1|1250.9|1250.8|1249.6|69
1638495000000|2021-12-03 01:30:00|1252.1|1250.9|1250.9|1249.7|1252.2|1251|1250.8|1249.6|149
1638495300000|2021-12-03 01:35:00|1250.8|1249.6|1250.2|1249|1250.8|1249.6|1249.6|1248.4|106
1638495600000|2021-12-03 01:40:00|1250.1|1248.9|1250.1|1248.9|1250.2|1249|1249.6|1248.4|59
1638495900000|2021-12-03 01:45:00|1250.2|1249|1250.9|1249.7|1251.5|1250.3|1250.1|1248.9|68
1638496200000|2021-12-03 01:50:00|1251.1|1249.9|1250.6|1249.4|1251.2|1250|1250.4|1249.2|21
1638496500000|2021-12-03 01:55:00|1250.7|1249.5|1250.6|1249.4|1250.9|1249.7|1250.4|1249.2|20
1638496800000|2021-12-03 02:00:00|1250.7|1249.5|1250.4|1249.2|1250.8|1249.6|1250.1|1248.9|25
1638497100000|2021-12-03 02:05:00|1250.7|1249.5|1251.3|1250.1|1251.6|1250.4|1250.7|1249.5|70
1638497400000|2021-12-03 02:10:00|1251.1|1249.9|1251.2|1250|1251.3|1250.1|1250.8|1249.6|10
1638497700000|2021-12-03 02:15:00|1251.1|1249.9|1250.8|1249.6|1251.4|1250.2|1250.8|1249.6|8
1638498000000|2021-12-03 02:20:00|1250.7|1249.5|1250.5|1249.3|1250.7|1249.5|1250.5|1249.3|10
1638498300000|2021-12-03 02:25:00|1250.3|1249.1|1250|1248.8|1250.4|1249.2|1250|1248.8|21
1638498600000|2021-12-03 02:30:00|1250.1|1248.9|1250.2|1249|1250.8|1249.6|1249.9|1248.7|29
1638498900000|2021-12-03 02:35:00|1250.3|1249.1|1249.6|1248.4|1250.4|1249.2|1249.6|1248.4|10
1638499200000|2021-12-03 02:40:00|1249.4|1248.2|1249.4|1248.2|1249.8|1248.6|1249.4|1248.2|8
1638499500000|2021-12-03 02:45:00|1249.6|1248.4|1250.1|1248.9|1250.4|1249.2|1249.6|1248.4|10
1638499800000|2021-12-03 02:50:00|1250.2|1249|1250.6|1249.4|1250.6|1249.4|1249.9|1248.7|15
1638500100000|2021-12-03 02:55:00|1250.5|1249.3|1251.3|1250.1|1251.4|1250.2|1250.3|1249.1|320
1638500400000|2021-12-03 03:00:00|1251.2|1250|1251|1249.8|1251.4|1250.2|1250.9|1249.7|19
1638500700000|2021-12-03 03:05:00|1250.9|1249.7|1251.4|1250.2|1251.4|1250.2|1250.4|1249.2|43
1638501000000|2021-12-03 03:10:00|1251.2|1250|1252.6|1251.4|1252.6|1251.4|1250.9|1249.7|61
1638501300000|2021-12-03 03:15:00|1252.9|1251.7|1252.9|1251.7|1253.4|1252.2|1252.7|1251.5|60
1638501600000|2021-12-03 03:20:00|1253|1251.8|1253.1|1251.9|1253.1|1251.9|1252.6|1251.4|127
1638501900000|2021-12-03 03:25:00|1253.4|1252.2|1255.6|1254.4|1255.6|1254.4|1253.3|1252.1|85
1638502200000|2021-12-03 03:30:00|1255.5|1254.3|1254.6|1253.4|1255.5|1254.3|1254.6|1253.4|63
1638502500000|2021-12-03 03:35:00|1254.8|1253.6|1254.6|1253.4|1254.9|1253.7|1254.5|1253.3|16
1638502800000|2021-12-03 03:40:00|1254.5|1253.3|1255|1253.8|1255.1|1253.9|1254.5|1253.3|4
1638503100000|2021-12-03 03:45:00|1254.9|1253.7|1255|1253.8|1255.2|1254|1254.8|1253.6|279
1638503400000|2021-12-03 03:50:00|1255.1|1253.9|1255.3|1254.1|1255.4|1254.2|1254.9|1253.7|11
1638503700000|2021-12-03 03:55:00|1255.4|1254.2|1255.1|1253.9|1255.4|1254.2|1254.7|1253.5|350
1638504000000|2021-12-03 04:00:00|1255.2|1254|1255.3|1254.1|1255.4|1254.2|1255.1|1253.9|104
1638504300000|2021-12-03 04:05:00|1255.4|1254.2|1254.5|1253.3|1255.5|1254.3|1254.5|1253.3|27
1638504600000|2021-12-03 04:10:00|1254.7|1253.5|1255.1|1253.9|1255.2|1254|1254.5|1253.3|29
1638504900000|2021-12-03 04:15:00|1255.2|1254|1255.3|1254.1|1255.5|1254.3|1255.1|1253.9|5
1638505200000|2021-12-03 04:20:00|1255.4|1254.2|1254.5|1253.3|1255.4|1254.2|1254.5|1253.3|16
1638505800000|2021-12-03 04:30:00|1254.4|1253.2|1254.6|1253.4|1254.8|1253.6|1254.4|1253.2|14
1638506100000|2021-12-03 04:35:00|1254.7|1253.5|1254.9|1253.7|1254.9|1253.7|1254.7|1253.5|5
1638506400000|2021-12-03 04:40:00|1255|1253.8|1255.3|1254.1|1255.3|1254.1|1255|1253.8|1
1638506700000|2021-12-03 04:45:00|1255.5|1254.3|1255.6|1254.4|1255.6|1254.4|1255.4|1254.2|28
1638507000000|2021-12-03 04:50:00|1255.5|1254.3|1255.3|1254.1|1255.5|1254.3|1255|1253.8|10
1638507300000|2021-12-03 04:55:00|1255.8|1254.6|1255.9|1254.7|1255.9|1254.7|1255.5|1254.3|36
1638507600000|2021-12-03 05:00:00|1255.8|1254.6|1255.8|1254.6|1255.9|1254.7|1255.8|1254.6|4
1638507900000|2021-12-03 05:05:00|1255.4|1254.2|1255.9|1254.7|1255.9|1254.7|1255.4|1254.2|26
1638508200000|2021-12-03 05:10:00|1255.7|1254.5|1254.7|1253.5|1255.7|1254.5|1254.6|1253.4|69
1638508500000|2021-12-03 05:15:00|1254.9|1253.7|1254.8|1253.6|1255.2|1254|1254.8|1253.6|30
1638508800000|2021-12-03 05:20:00|1254.3|1253.1|1254.8|1253.6|1254.8|1253.6|1254.3|1253.1|40
1638509100000|2021-12-03 05:25:00|1254.7|1253.5|1255.3|1254.1|1255.6|1254.4|1254.7|1253.5|32
1638509400000|2021-12-03 05:30:00|1255.5|1254.3|1256.3|1255.1|1256.6|1255.4|1255.5|1254.3|49
1638509700000|2021-12-03 05:35:00|1256.4|1255.2|1257.2|1256|1257.3|1256.1|1256.4|1255.2|41
1638510000000|2021-12-03 05:40:00|1257.3|1256.1|1258|1256.8|1258|1256.8|1257.2|1256|95
1638510300000|2021-12-03 05:45:00|1257.9|1256.7|1257.6|1256.4|1258.2|1257|1257.6|1256.4|71
1638510600000|2021-12-03 05:50:00|1257.7|1256.5|1257.7|1256.5|1258.1|1256.9|1257.6|1256.4|12
1638510900000|2021-12-03 05:55:00|1257.8|1256.6|1257.6|1256.4|1257.8|1256.6|1257.3|1256.1|17
1638511200000|2021-12-03 06:00:00|1257.7|1256.5|1258.8|1257.6|1258.8|1257.6|1257.6|1256.4|66
1638511500000|2021-12-03 06:05:00|1258.6|1257.4|1257.9|1256.7|1258.6|1257.4|1257.6|1256.4|80
1638511800000|2021-12-03 06:10:00|1257.8|1256.6|1258.4|1257.2|1258.6|1257.4|1257.4|1256.2|64
1638512100000|2021-12-03 06:15:00|1258.6|1257.4|1259.3|1258.1|1259.7|1258.5|1258.6|1257.4|111
1638512400000|2021-12-03 06:20:00|1259.5|1258.3|1259.1|1257.9|1259.6|1258.4|1258.9|1257.7|29
1638512700000|2021-12-03 06:25:00|1259.3|1258.1|1259.4|1258.2|1259.6|1258.4|1258.8|1257.6|33
1638513000000|2021-12-03 06:30:00|1259.3|1258.1|1259.6|1258.4|1259.9|1258.7|1259.3|1258.1|103
1638513300000|2021-12-03 06:35:00|1259.7|1258.5|1259.7|1258.5|1260.1|1258.9|1259.1|1257.9|91
1638513600000|2021-12-03 06:40:00|1259.9|1258.7|1259.8|1258.6|1260.5|1259.3|1259.6|1258.4|110
1638513900000|2021-12-03 06:45:00|1259.7|1258.5|1259.5|1258.3|1260.2|1259|1259.2|1258|24
1638514200000|2021-12-03 06:50:00|1259.6|1258.4|1258.7|1257.5|1259.6|1258.4|1258.3|1257.1|126
1638514500000|2021-12-03 06:55:00|1258.6|1257.4|1259|1257.8|1259.5|1258.3|1258.5|1257.3|175
1638514800000|2021-12-03 07:00:00|1258.7|1257.5|1258.6|1257.4|1259|1257.8|1258.3|1257.1|28
1638515100000|2021-12-03 07:05:00|1258.5|1257.3|1258.2|1257|1258.5|1257.3|1258.1|1256.9|8
1638515400000|2021-12-03 07:10:00|1258.1|1256.9|1258.2|1257|1258.5|1257.3|1257.9|1256.7|18
1638515700000|2021-12-03 07:15:00|1258.1|1256.9|1257.4|1256.2|1258.5|1257.3|1257.2|1256|52
1638516000000|2021-12-03 07:20:00|1257.7|1256.5|1257.9|1256.7|1257.9|1256.7|1257.5|1256.3|21
1638516300000|2021-12-03 07:25:00|1257.8|1256.6|1257.7|1256.5|1258|1256.8|1257.2|1256|14
1638516600000|2021-12-03 07:30:00|1257.6|1256.4|1257.9|1256.7|1258|1256.8|1257.2|1256|34
1638516900000|2021-12-03 07:35:00|1257.8|1256.6|1257.7|1256.5|1258.1|1256.9|1257.7|1256.5|21
1638517200000|2021-12-03 07:40:00|1257.9|1256.7|1258|1256.8|1258.1|1256.9|1257.4|1256.2|183
1638517500000|2021-12-03 07:45:00|1257.9|1256.7|1257.5|1256.3|1258|1256.8|1257.3|1256.1|37
1638517800000|2021-12-03 07:50:00|1257.6|1256.4|1257.5|1256.3|1257.6|1256.4|1257.3|1256.1|12
1638518100000|2021-12-03 07:55:00|1257.4|1256.2|1257.3|1256.1|1257.6|1256.4|1257.1|1255.9|38
1638518400000|2021-12-03 08:00:00|1257.2|1256|1258.4|1257.2|1258.8|1257.6|1256.8|1255.6|83
1638518700000|2021-12-03 08:05:00|1258.3|1257.1|1257.5|1256.3|1258.3|1257.1|1257|1255.8|26
1638519000000|2021-12-03 08:10:00|1257.3|1256.1|1258.5|1257.3|1258.5|1257.3|1257|1255.8|27
1638519300000|2021-12-03 08:15:00|1258.3|1257.1|1259.1|1257.9|1259.1|1257.9|1258|1256.8|26
1638519600000|2021-12-03 08:20:00|1259|1257.8|1258.9|1257.7|1259.3|1258.1|1258.4|1257.2|37
1638519900000|2021-12-03 08:25:00|1258.8|1257.6|1259.1|1257.9|1259.3|1258.1|1258.3|1257.1|67
1638520200000|2021-12-03 08:30:00|1259|1257.8|1259.9|1258.7|1260.1|1258.9|1259|1257.8|20
1638520500000|2021-12-03 08:35:00|1259.8|1258.6|1258.8|1257.6|1259.9|1258.7|1258.8|1257.6|11
1638520800000|2021-12-03 08:40:00|1259|1257.8|1257.5|1256.3|1259.1|1257.9|1257.3|1256.1|51
1638521100000|2021-12-03 08:45:00|1257.6|1256.4|1257.8|1256.6|1257.8|1256.6|1256.6|1255.4|47
1638521400000|2021-12-03 08:50:00|1257.7|1256.5|1258|1256.8|1258|1256.8|1257.3|1256.1|13
1638521700000|2021-12-03 08:55:00|1257.9|1256.7|1258.4|1257.2|1258.5|1257.3|1257.9|1256.7|13
1638522000000|2021-12-03 09:00:00|1258.5|1257.3|1258.3|1257.1|1258.6|1257.4|1257.6|1256.4|40
1638522300000|2021-12-03 09:05:00|1258.1|1256.9|1257.3|1256.1|1258.5|1257.3|1257.2|1256|25
1638522600000|2021-12-03 09:10:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1256.8|1255.6|15
1638522900000|2021-12-03 09:15:00|1257.7|1256.5|1257.9|1256.7|1258.3|1257.1|1257.7|1256.5|8
1638523200000|2021-12-03 09:20:00|1257.8|1256.6|1257.3|1256.1|1257.8|1256.6|1257|1255.8|22
1638523500000|2021-12-03 09:25:00|1257.5|1256.3|1257.8|1256.6|1258|1256.8|1257.5|1256.3|27
1638523800000|2021-12-03 09:30:00|1258.3|1257.1|1257.6|1256.4|1258.3|1257.1|1257.5|1256.3|27
1638524100000|2021-12-03 09:35:00|1257.5|1256.3|1257.8|1256.6|1258.3|1257.1|1257.5|1256.3|47
1638524400000|2021-12-03 09:40:00|1257.6|1256.4|1258|1256.8|1258.3|1257.1|1257.6|1256.4|21
1638524700000|2021-12-03 09:45:00|1257.8|1256.6|1258.5|1257.3|1258.6|1257.4|1257.8|1256.6|18
1638525000000|2021-12-03 09:50:00|1258.6|1257.4|1259|1257.8|1259|1257.8|1258.5|1257.3|22
1638525300000|2021-12-03 09:55:00|1258.8|1257.6|1259.3|1258.1|1259.8|1258.6|1258.8|1257.6|35
1638525600000|2021-12-03 10:00:00|1259.2|1258|1258.5|1257.3|1259.2|1258|1258.3|1257.1|52
1638525900000|2021-12-03 10:05:00|1258.7|1257.5|1258.5|1257.3|1259|1257.8|1258.4|1257.2|26
1638526200000|2021-12-03 10:10:00|1258.4|1257.2|1259.1|1257.9|1259.3|1258.1|1258.3|1257.1|33
1638526500000|2021-12-03 10:15:00|1258.8|1257.6|1258|1256.8|1258.8|1257.6|1258|1256.8|45
1638526800000|2021-12-03 10:20:00|1257.8|1256.6|1258.2|1257|1258.5|1257.3|1257.5|1256.3|66
1638527100000|2021-12-03 10:25:00|1258.1|1256.9|1258|1256.8|1258.1|1256.9|1257.8|1256.6|16
1638527400000|2021-12-03 10:30:00|1257.8|1256.6|1257.8|1256.6|1258.1|1256.9|1257.6|1256.4|15
1638527700000|2021-12-03 10:35:00|1257.7|1256.5|1257.3|1256.1|1257.7|1256.5|1257.2|1256|13
1638528000000|2021-12-03 10:40:00|1257.5|1256.3|1257.6|1256.4|1257.8|1256.6|1257.1|1255.9|19
1638528300000|2021-12-03 10:45:00|1257.5|1256.3|1257.6|1256.4|1257.6|1256.4|1257.2|1256|16
1638528600000|2021-12-03 10:50:00|1257.7|1256.5|1256.5|1255.3|1257.7|1256.5|1256.4|1255.2|59
1638528900000|2021-12-03 10:55:00|1256.4|1255.2|1257.1|1255.9|1257.3|1256.1|1256.3|1255.1|33
1638529200000|2021-12-03 11:00:00|1257|1255.8|1256.8|1255.6|1257.5|1256.3|1256.8|1255.6|13
1638529500000|2021-12-03 11:05:00|1257|1255.8|1256.8|1255.6|1257.1|1255.9|1256.5|1255.3|31
1638529800000|2021-12-03 11:10:00|1256.6|1255.4|1256.3|1255.1|1256.6|1255.4|1256.3|1255.1|48
1638530100000|2021-12-03 11:15:00|1256.2|1255|1256|1254.8|1256.4|1255.2|1256|1254.8|49
1638530400000|2021-12-03 11:20:00|1256.3|1255.1|1256.5|1255.3|1257.2|1256|1256.3|1255.1|52
1638530700000|2021-12-03 11:25:00|1256.6|1255.4|1256.5|1255.3|1256.8|1255.6|1256.1|1254.9|38
1638531000000|2021-12-03 11:30:00|1256.3|1255.1|1256|1254.8|1256.3|1255.1|1256|1254.8|41
1638531300000|2021-12-03 11:35:00|1256.1|1254.9|1256.8|1255.6|1256.8|1255.6|1256|1254.8|26
1638531600000|2021-12-03 11:40:00|1256.9|1255.7|1257.3|1256.1|1257.5|1256.3|1256.8|1255.6|48
1638531900000|2021-12-03 11:45:00|1257.2|1256|1257.3|1256.1|1257.6|1256.4|1256.6|1255.4|32
1638532200000|2021-12-03 11:50:00|1257.4|1256.2|1257.6|1256.4|1257.8|1256.6|1257.3|1256.1|63
1638532500000|2021-12-03 11:55:00|1257.5|1256.3|1257.9|1256.7|1258.1|1256.9|1257.3|1256.1|37
1638532800000|2021-12-03 12:00:00|1258.1|1256.9|1258.4|1257.2|1258.8|1257.6|1258|1256.8|27
1638533100000|2021-12-03 12:05:00|1258.5|1257.3|1259.1|1257.9|1259.3|1258.1|1258.5|1257.3|82
1638533400000|2021-12-03 12:10:00|1259|1257.8|1258.8|1257.6|1259.3|1258.1|1258.6|1257.4|37
1638533700000|2021-12-03 12:15:00|1258.7|1257.5|1258.8|1257.6|1258.8|1257.6|1258.6|1257.4|46
1638534000000|2021-12-03 12:20:00|1258.9|1257.7|1259.8|1258.6|1260|1258.8|1258.7|1257.5|66
1638534300000|2021-12-03 12:25:00|1259.5|1258.3|1259.9|1258.7|1260|1258.8|1259.4|1258.2|98
1638534600000|2021-12-03 12:30:00|1259.8|1258.6|1259.6|1258.4|1260|1258.8|1259.6|1258.4|30
1638534900000|2021-12-03 12:35:00|1259.4|1258.2|1259|1257.8|1259.7|1258.5|1259|1257.8|58
1638535200000|2021-12-03 12:40:00|1259.3|1258.1|1259.4|1258.2|1259.5|1258.3|1259|1257.8|73
1638535500000|2021-12-03 12:45:00|1259.3|1258.1|1259.6|1258.4|1259.6|1258.4|1259|1257.8|154
1638535800000|2021-12-03 12:50:00|1259.7|1258.5|1260.2|1259|1260.2|1259|1259.7|1258.5|45
1638536100000|2021-12-03 12:55:00|1260.1|1258.9|1260.5|1259.3|1260.8|1259.6|1259.9|1258.7|194
1638536400000|2021-12-03 13:00:00|1260.6|1259.4|1259.9|1258.7|1261.1|1259.9|1259.8|1258.6|119
1638536700000|2021-12-03 13:05:00|1259.8|1258.6|1260.8|1259.6|1261|1259.8|1259.5|1258.3|174
1638537000000|2021-12-03 13:10:00|1260.7|1259.5|1261|1259.8|1261.2|1260|1260.6|1259.4|125
1638537300000|2021-12-03 13:15:00|1261.1|1259.9|1260.4|1259.2|1261.3|1260.1|1260.3|1259.1|71
1638537600000|2021-12-03 13:20:00|1260.5|1259.3|1260|1258.8|1260.9|1259.7|1260|1258.8|115
1638537900000|2021-12-03 13:25:00|1259.9|1258.7|1259.5|1258.3|1260|1258.8|1259.3|1258.1|123
1638538200000|2021-12-03 13:30:00|1259.6|1258.4|1261.2|1260|1261.4|1260.2|1259.5|1258.3|329
1638538500000|2021-12-03 13:35:00|1261.3|1260.1|1262.4|1261.2|1262.5|1261.3|1261.3|1260.1|303
1638538800000|2021-12-03 13:40:00|1262.3|1261.1|1264.2|1263|1265.4|1264.2|1262.3|1261.1|644
1638541800000|2021-12-03 14:30:00|1263.8|1262.6|1269.5|1268.3|1270.4|1269.2|1262.4|1261.2|3333
1638542100000|2021-12-03 14:35:00|1269.7|1268.5|1271.1|1269.9|1273|1271.8|1269.3|1268.1|1657
1638542400000|2021-12-03 14:40:00|1271.2|1270|1270.6|1269.4|1271.5|1270.3|1269.4|1268.2|1380
1638542700000|2021-12-03 14:45:00|1270.7|1269.5|1268.1|1266.9|1271.2|1270|1268|1266.8|953
1638543000000|2021-12-03 14:50:00|1268.3|1267.1|1270|1268.8|1270.7|1269.5|1268|1266.8|959
1638543300000|2021-12-03 14:55:00|1269.8|1268.6|1271.1|1269.9|1271.3|1270.1|1269.8|1268.6|803
1638543600000|2021-12-03 15:00:00|1271.2|1270|1268.7|1267.5|1271.4|1270.2|1267.9|1266.7|836
1638543900000|2021-12-03 15:05:00|1268.8|1267.6|1270.9|1269.7|1271.5|1270.3|1268.8|1267.6|635
1638544200000|2021-12-03 15:10:00|1270.7|1269.5|1271.9|1270.7|1272.1|1270.9|1270.2|1269|772
1638544500000|2021-12-03 15:15:00|1272|1270.8|1272.9|1271.7|1273.1|1271.9|1272|1270.8|773
1638544800000|2021-12-03 15:20:00|1272.8|1271.6|1272.4|1271.2|1273.5|1272.3|1271.7|1270.5|922
1638545100000|2021-12-03 15:25:00|1272.3|1271.1|1270.4|1269.2|1272.6|1271.4|1270.1|1268.9|688
1638545400000|2021-12-03 15:30:00|1270.5|1269.3|1272.1|1270.9|1272.1|1270.9|1270.5|1269.3|684
1638545700000|2021-12-03 15:35:00|1272.2|1271|1271.7|1270.5|1272.2|1271|1270.9|1269.7|401
1638546000000|2021-12-03 15:40:00|1271.6|1270.4|1272.9|1271.7|1273.4|1272.2|1271.4|1270.2|429
1638546300000|2021-12-03 15:45:00|1272.8|1271.6|1272.1|1270.9|1272.9|1271.7|1271.5|1270.3|1094
1638546600000|2021-12-03 15:50:00|1272.3|1271.1|1271|1269.8|1272.5|1271.3|1270.8|1269.6|337
1638546900000|2021-12-03 15:55:00|1270.8|1269.6|1270.6|1269.4|1271.4|1270.2|1270.1|1268.9|659
1638547200000|2021-12-03 16:00:00|1270.7|1269.5|1271.4|1270.2|1272.1|1270.9|1270.6|1269.4|379
1638547500000|2021-12-03 16:05:00|1271.5|1270.3|1270.6|1269.4|1271.7|1270.5|1269.3|1268.1|533
1638547800000|2021-12-03 16:10:00|1270.7|1269.5|1268.9|1267.7|1270.8|1269.6|1268.5|1267.3|765
1638548100000|2021-12-03 16:15:00|1268.8|1267.6|1267.6|1266.4|1269|1267.8|1267.5|1266.3|807
1638548400000|2021-12-03 16:20:00|1267.7|1266.5|1268|1266.8|1268.3|1267.1|1267|1265.8|838
1638548700000|2021-12-03 16:25:00|1268.1|1266.9|1268.6|1267.4|1268.7|1267.5|1267.5|1266.3|514
1638549000000|2021-12-03 16:30:00|1268.4|1267.2|1269|1267.8|1269.2|1268|1268.4|1267.2|606
1638549300000|2021-12-03 16:35:00|1269.1|1267.9|1269.8|1268.6|1270.6|1269.4|1268.6|1267.4|347
1638549600000|2021-12-03 16:40:00|1269.9|1268.7|1269.6|1268.4|1269.9|1268.7|1268.9|1267.7|311
1638549900000|2021-12-03 16:45:00|1269.4|1268.2|1267|1265.8|1269.6|1268.4|1267|1265.8|498
1638550200000|2021-12-03 16:50:00|1267.1|1265.9|1266.8|1265.6|1267.9|1266.7|1266.3|1265.1|462
1638550500000|2021-12-03 16:55:00|1266.9|1265.7|1267.1|1265.9|1268.2|1267|1266.8|1265.6|220
1638550800000|2021-12-03 17:00:00|1267.2|1266|1265.8|1264.6|1267.2|1266|1265|1263.8|776
1638551100000|2021-12-03 17:05:00|1265.9|1264.7|1264.9|1263.7|1265.9|1264.7|1264.9|1263.7|761
1638551400000|2021-12-03 17:10:00|1264.8|1263.6|1265.1|1263.9|1266|1264.8|1264.4|1263.2|337
1638551700000|2021-12-03 17:15:00|1265|1263.8|1265.2|1264|1265.6|1264.4|1264.1|1262.9|450
1638552000000|2021-12-03 17:20:00|1265|1263.8|1265.7|1264.5|1265.9|1264.7|1264.9|1263.7|959
1638552300000|2021-12-03 17:25:00|1265.8|1264.6|1265.2|1264|1266.1|1264.9|1265|1263.8|306
1638552600000|2021-12-03 17:30:00|1265.1|1263.9|1264.7|1263.5|1265.3|1264.1|1264.7|1263.5|610
1638552900000|2021-12-03 17:35:00|1264.8|1263.6|1265.7|1264.5|1265.7|1264.5|1264.7|1263.5|258
1638553200000|2021-12-03 17:40:00|1265.5|1264.3|1265.8|1264.6|1266|1264.8|1265.5|1264.3|259
1638553500000|2021-12-03 17:45:00|1265.7|1264.5|1267.2|1266|1269.2|1268|1265.2|1264|452
1638553800000|2021-12-03 17:50:00|1267.1|1265.9|1266.7|1265.5|1267.3|1266.1|1266.3|1265.1|307
1638554100000|2021-12-03 17:55:00|1266.6|1265.4|1267.7|1266.5|1267.7|1266.5|1266|1264.8|322
1638554400000|2021-12-03 18:00:00|1267.5|1266.3|1268.7|1267.5|1268.7|1267.5|1267.2|1266|420
1638554700000|2021-12-03 18:05:00|1268.5|1267.3|1269|1267.8|1269.7|1268.5|1268.3|1267.1|242
1638555000000|2021-12-03 18:10:00|1269.2|1268|1268.9|1267.7|1269.4|1268.2|1268.4|1267.2|442
1638555300000|2021-12-03 18:15:00|1269.1|1267.9|1268.9|1267.7|1270.1|1268.9|1268.8|1267.6|457
1638555600000|2021-12-03 18:20:00|1268.7|1267.5|1267.7|1266.5|1269|1267.8|1267.5|1266.3|397
1638555900000|2021-12-03 18:25:00|1267.5|1266.3|1267.7|1266.5|1267.9|1266.7|1267.2|1266|230
1638556200000|2021-12-03 18:30:00|1267.5|1266.3|1267.7|1266.5|1268.4|1267.2|1267.4|1266.2|341
1638556500000|2021-12-03 18:35:00|1267.8|1266.6|1267.5|1266.3|1267.9|1266.7|1266.6|1265.4|729
1638556800000|2021-12-03 18:40:00|1267.6|1266.4|1267.6|1266.4|1268.3|1267.1|1267.3|1266.1|362
1638557100000|2021-12-03 18:45:00|1267.3|1266.1|1267.3|1266.1|1267.7|1266.5|1267.3|1266.1|1245
1638557400000|2021-12-03 18:50:00|1267.2|1266|1268.1|1266.9|1268.4|1267.2|1267.2|1266|668
1638557700000|2021-12-03 18:55:00|1268.2|1267|1268.6|1267.4|1269.8|1268.6|1268.2|1267|489
1638558000000|2021-12-03 19:00:00|1268.7|1267.5|1269.5|1268.3|1270.2|1269|1268.5|1267.3|1018
1638558300000|2021-12-03 19:05:00|1269.4|1268.2|1270.1|1268.9|1270.6|1269.4|1269.4|1268.2|2129
1638558600000|2021-12-03 19:10:00|1269.9|1268.7|1270.9|1269.7|1271|1269.8|1269.3|1268.1|2517
1638558900000|2021-12-03 19:15:00|1271|1269.8|1272.2|1271|1272.2|1271|1270.5|1269.3|1250
1638752400000|2021-12-06 01:00:00|1276.1|1274.9|1272.4|1271.2|1277.8|1276.6|1272|1270.8|788
1638752700000|2021-12-06 01:05:00|1272.5|1271.3|1272.3|1271.1|1273.3|1272.1|1271.2|1270|388
1638753000000|2021-12-06 01:10:00|1272.2|1271|1272.1|1270.9|1272.3|1271.1|1271.5|1270.3|127
1638753300000|2021-12-06 01:15:00|1271.9|1270.7|1272.2|1271|1272.5|1271.3|1271.5|1270.3|302
1638753600000|2021-12-06 01:20:00|1272.3|1271.1|1272.2|1271|1272.4|1271.2|1272.2|1271|42
1638753900000|2021-12-06 01:25:00|1271.8|1270.6|1271.4|1270.2|1271.9|1270.7|1271.2|1270|114
1638754200000|2021-12-06 01:30:00|1271.3|1270.1|1271.2|1270|1271.6|1270.4|1270.8|1269.6|167
1638754500000|2021-12-06 01:35:00|1271.1|1269.9|1271.2|1270|1272.2|1271|1271.1|1269.9|156
1638754800000|2021-12-06 01:40:00|1271.3|1270.1|1269.6|1268.4|1271.3|1270.1|1269.6|1268.4|184
1638755100000|2021-12-06 01:45:00|1269.8|1268.6|1271.3|1270.1|1271.4|1270.2|1269.6|1268.4|83
1638755400000|2021-12-06 01:50:00|1271.5|1270.3|1271.7|1270.5|1271.7|1270.5|1271.2|1270|39
1638755700000|2021-12-06 01:55:00|1271.6|1270.4|1272.3|1271.1|1272.5|1271.3|1271.3|1270.1|50
1638756000000|2021-12-06 02:00:00|1272.5|1271.3|1273.1|1271.9|1273.3|1272.1|1272.5|1271.3|62
1638756300000|2021-12-06 02:05:00|1273.2|1272|1273.3|1272.1|1273.5|1272.3|1273|1271.8|37
1638756600000|2021-12-06 02:10:00|1273.4|1272.2|1273.4|1272.2|1273.8|1272.6|1273.3|1272.1|42
1638756900000|2021-12-06 02:15:00|1273.6|1272.4|1273.1|1271.9|1273.8|1272.6|1272.8|1271.6|60
1638757200000|2021-12-06 02:20:00|1273.2|1272|1272.9|1271.7|1273.2|1272|1272.8|1271.6|28
1638757500000|2021-12-06 02:25:00|1273.1|1271.9|1273.1|1271.9|1273.6|1272.4|1273|1271.8|50
1638757800000|2021-12-06 02:30:00|1273|1271.8|1272.2|1271|1273|1271.8|1271.7|1270.5|65
1638758100000|2021-12-06 02:35:00|1272|1270.8|1271.8|1270.6|1272.1|1270.9|1271.4|1270.2|36
1638758400000|2021-12-06 02:40:00|1271.6|1270.4|1271.3|1270.1|1271.9|1270.7|1271.2|1270|71
1638758700000|2021-12-06 02:45:00|1271.2|1270|1271.9|1270.7|1271.9|1270.7|1271.1|1269.9|199
1638759000000|2021-12-06 02:50:00|1272|1270.8|1272|1270.8|1272|1270.8|1271.5|1270.3|14
1638759300000|2021-12-06 02:55:00|1272.1|1270.9|1272|1270.8|1272.3|1271.1|1271.9|1270.7|14
1638759600000|2021-12-06 03:00:00|1272.2|1271|1271.6|1270.4|1272.3|1271.1|1271.6|1270.4|19
1638759900000|2021-12-06 03:05:00|1271.4|1270.2|1271.5|1270.3|1271.8|1270.6|1271.2|1270|20
1638760200000|2021-12-06 03:10:00|1271.4|1270.2|1271.7|1270.5|1271.8|1270.6|1271.4|1270.2|16
1638760500000|2021-12-06 03:15:00|1271.6|1270.4|1271.4|1270.2|1271.7|1270.5|1271.3|1270.1|14
1638760800000|2021-12-06 03:20:00|1271.5|1270.3|1271.3|1270.1|1271.9|1270.7|1271.3|1270.1|37
1638761100000|2021-12-06 03:25:00|1271.4|1270.2|1271.3|1270.1|1271.5|1270.3|1271.3|1270.1|9
1638761400000|2021-12-06 03:30:00|1271.4|1270.2|1271.1|1269.9|1271.4|1270.2|1271|1269.8|21
1638761700000|2021-12-06 03:35:00|1271|1269.8|1270.9|1269.7|1271|1269.8|1270.7|1269.5|23
1638762000000|2021-12-06 03:40:00|1270.8|1269.6|1271|1269.8|1271|1269.8|1270.8|1269.6|10
1638762300000|2021-12-06 03:45:00|1270.9|1269.7|1271|1269.8|1271|1269.8|1270.8|1269.6|6
1638762600000|2021-12-06 03:50:00|1270.8|1269.6|1270.8|1269.6|1271|1269.8|1270.8|1269.6|6
1638762900000|2021-12-06 03:55:00|1270.9|1269.7|1271.1|1269.9|1271.3|1270.1|1270.8|1269.6|12
1638763200000|2021-12-06 04:00:00|1271.2|1270|1271|1269.8|1271.2|1270|1270.9|1269.7|9
1638763500000|2021-12-06 04:05:00|1270.9|1269.7|1270.8|1269.6|1271|1269.8|1270.8|1269.6|14
1638763800000|2021-12-06 04:10:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.8|1269.6|4
1638764100000|2021-12-06 04:15:00|1270.9|1269.7|1271.3|1270.1|1271.4|1270.2|1270.9|1269.7|6
1638764400000|2021-12-06 04:20:00|1271.2|1270|1271.1|1269.9|1271.3|1270.1|1271|1269.8|106
1638764700000|2021-12-06 04:25:00|1270.9|1269.7|1270.8|1269.6|1271.2|1270|1270.7|1269.5|66
1638765000000|2021-12-06 04:30:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.7|1269.5|39
1638765300000|2021-12-06 04:35:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.7|1269.5|2
1638765600000|2021-12-06 04:40:00|||||||||1
1638765900000|2021-12-06 04:45:00|1270.9|1269.7|1271|1269.8|1271|1269.8|1270.8|1269.6|11
1638766200000|2021-12-06 04:50:00|1271.2|1270|1271|1269.8|1271.2|1270|1270.8|1269.6|11
1638766500000|2021-12-06 04:55:00|1270.9|1269.7|1270.9|1269.7|1271|1269.8|1270.8|1269.6|5
1638766800000|2021-12-06 05:00:00|1270.8|1269.6|1270.8|1269.6|1270.9|1269.7|1270.8|1269.6|12
1638767100000|2021-12-06 05:05:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.7|1269.5|3
1638767400000|2021-12-06 05:10:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.7|1269.5|8
1638767700000|2021-12-06 05:15:00|1270.7|1269.5|1270.8|1269.6|1270.9|1269.7|1270.7|1269.5|7
1638768000000|2021-12-06 05:20:00|1271|1269.8|1270.6|1269.4|1271|1269.8|1270.6|1269.4|7
1638768300000|2021-12-06 05:25:00|1270.5|1269.3|1270.5|1269.3|1270.5|1269.3|1270.3|1269.1|3
1638768600000|2021-12-06 05:30:00|1270.4|1269.2|1270.6|1269.4|1271|1269.8|1270.3|1269.1|21
1638768900000|2021-12-06 05:35:00|1270.5|1269.3|1270.6|1269.4|1270.9|1269.7|1270.5|1269.3|9
1638769200000|2021-12-06 05:40:00|1270.5|1269.3|1270.3|1269.1|1271|1269.8|1270.3|1269.1|24
1638769500000|2021-12-06 05:45:00|1270.5|1269.3|1270.3|1269.1|1270.5|1269.3|1270.1|1268.9|6
1638769800000|2021-12-06 05:50:00|1270.2|1269|1270.3|1269.1|1270.7|1269.5|1270.1|1268.9|11
1638770100000|2021-12-06 05:55:00|1270.2|1269|1270.1|1268.9|1270.2|1269|1269.8|1268.6|12
1638770400000|2021-12-06 06:00:00|1270|1268.8|1269.8|1268.6|1270.1|1268.9|1269.5|1268.3|37
1638770700000|2021-12-06 06:05:00|1269.7|1268.5|1269.3|1268.1|1269.7|1268.5|1269.2|1268|19
1638771000000|2021-12-06 06:10:00|1269.4|1268.2|1268.3|1267.1|1269.4|1268.2|1268|1266.8|98
1638771300000|2021-12-06 06:15:00|1268.2|1267|1267.9|1266.7|1268.2|1267|1267.8|1266.6|69
1638771600000|2021-12-06 06:20:00|1268.1|1266.9|1267.4|1266.2|1268.1|1266.9|1267.3|1266.1|34
1638771900000|2021-12-06 06:25:00|1267.3|1266.1|1267.2|1266|1267.3|1266.1|1266.6|1265.4|95
1638772200000|2021-12-06 06:30:00|1267.1|1265.9|1268.6|1267.4|1268.8|1267.6|1267.1|1265.9|78
1638772500000|2021-12-06 06:35:00|1268.4|1267.2|1268.3|1267.1|1268.8|1267.6|1267.9|1266.7|102
1638772800000|2021-12-06 06:40:00|1268.6|1267.4|1268|1266.8|1268.6|1267.4|1267.7|1266.5|67
1638773100000|2021-12-06 06:45:00|1267.9|1266.7|1268.2|1267|1268.3|1267.1|1267.7|1266.5|23
1638773400000|2021-12-06 06:50:00|1268.1|1266.9|1267.5|1266.3|1268.1|1266.9|1267.5|1266.3|12
1638773700000|2021-12-06 06:55:00|1267.6|1266.4|1267|1265.8|1267.9|1266.7|1267|1265.8|69
1638774000000|2021-12-06 07:00:00|1266.8|1265.6|1267.6|1266.4|1267.6|1266.4|1266.8|1265.6|21
1638774300000|2021-12-06 07:05:00|1267.7|1266.5|1267.7|1266.5|1268.1|1266.9|1267.6|1266.4|19
1638774600000|2021-12-06 07:10:00|1267.6|1266.4|1268.1|1266.9|1268.2|1267|1267.6|1266.4|8
1638774900000|2021-12-06 07:15:00|1268|1266.8|1267.9|1266.7|1268.6|1267.4|1267.9|1266.7|33
1638775200000|2021-12-06 07:20:00|1268|1266.8|1267.9|1266.7|1268.1|1266.9|1267.5|1266.3|49
1638775500000|2021-12-06 07:25:00|1268.3|1267.1|1267.8|1266.6|1268.3|1267.1|1267.8|1266.6|20
1638775800000|2021-12-06 07:30:00|1267.9|1266.7|1267.3|1266.1|1267.9|1266.7|1267.3|1266.1|36
1638776100000|2021-12-06 07:35:00|1267.4|1266.2|1267.8|1266.6|1268.1|1266.9|1267.3|1266.1|3
1638776400000|2021-12-06 07:40:00|1267.7|1266.5|1267.6|1266.4|1268.1|1266.9|1267.6|1266.4|14
1638776700000|2021-12-06 07:45:00|1267.4|1266.2|1267.8|1266.6|1267.9|1266.7|1267.3|1266.1|18
1638777000000|2021-12-06 07:50:00|1267.6|1266.4|1268.4|1267.2|1268.4|1267.2|1267.6|1266.4|15
1638777300000|2021-12-06 07:55:00|1268.3|1267.1|1268.8|1267.6|1268.9|1267.7|1268.1|1266.9|25
1638777600000|2021-12-06 08:00:00|1268.9|1267.7|1267.7|1266.5|1268.9|1267.7|1267.6|1266.4|42
1638777900000|2021-12-06 08:05:00|1267.6|1266.4|1267.4|1266.2|1267.9|1266.7|1267.1|1265.9|35
1638778200000|2021-12-06 08:10:00|1267.3|1266.1|1267.4|1266.2|1267.4|1266.2|1266.6|1265.4|64
1638778500000|2021-12-06 08:15:00|1267.6|1266.4|1267.5|1266.3|1268.4|1267.2|1267.4|1266.2|33
1638778800000|2021-12-06 08:20:00|1267.4|1266.2|1267.6|1266.4|1267.8|1266.6|1267|1265.8|14
1638779100000|2021-12-06 08:25:00|1267.5|1266.3|1267.3|1266.1|1267.5|1266.3|1266|1264.8|29
1638779400000|2021-12-06 08:30:00|1267|1265.8|1266.6|1265.4|1267.1|1265.9|1266.6|1265.4|8
1638779700000|2021-12-06 08:35:00|1266.7|1265.5|1266.9|1265.7|1267.2|1266|1266.6|1265.4|13
1638780000000|2021-12-06 08:40:00|1267.1|1265.9|1266.8|1265.6|1267.7|1266.5|1266.8|1265.6|5
1638780300000|2021-12-06 08:45:00|1266.9|1265.7|1265.9|1264.7|1266.9|1265.7|1265.6|1264.4|65
1638780600000|2021-12-06 08:50:00|1265.7|1264.5|1265.9|1264.7|1266.1|1264.9|1264.9|1263.7|47
1638780900000|2021-12-06 08:55:00|1265.8|1264.6|1266.1|1264.9|1266.4|1265.2|1265.8|1264.6|289
1638781200000|2021-12-06 09:00:00|1266|1264.8|1267.1|1265.9|1268|1266.8|1265.8|1264.6|74
1638781500000|2021-12-06 09:05:00|1267|1265.8|1267.9|1266.7|1268.3|1267.1|1266.9|1265.7|26
1638781800000|2021-12-06 09:10:00|1268|1266.8|1267.4|1266.2|1268|1266.8|1267.3|1266.1|29
1638782100000|2021-12-06 09:15:00|1267.5|1266.3|1267.1|1265.9|1267.7|1266.5|1266.9|1265.7|10
1638782400000|2021-12-06 09:20:00|1267|1265.8|1266.6|1265.4|1267.1|1265.9|1266.5|1265.3|10
1638782700000|2021-12-06 09:25:00|1266.7|1265.5|1267.2|1266|1267.2|1266|1266.4|1265.2|26
1638783000000|2021-12-06 09:30:00|1267.1|1265.9|1266.1|1264.9|1267.4|1266.2|1266.1|1264.9|20
1638783300000|2021-12-06 09:35:00|1266|1264.8|1266.1|1264.9|1266.6|1265.4|1265.8|1264.6|46
1638783600000|2021-12-06 09:40:00|1265.8|1264.6|1266.1|1264.9|1266.1|1264.9|1265.8|1264.6|28
1638783900000|2021-12-06 09:45:00|1266|1264.8|1265.8|1264.6|1266.1|1264.9|1265.1|1263.9|47
1638784200000|2021-12-06 09:50:00|1265.9|1264.7|1265.4|1264.2|1265.9|1264.7|1265.1|1263.9|15
1638784500000|2021-12-06 09:55:00|1265.5|1264.3|1265|1263.8|1266|1264.8|1264.3|1263.1|72
1638784800000|2021-12-06 10:00:00|1264.9|1263.7|1264.7|1263.5|1265.4|1264.2|1264.4|1263.2|49
1638785100000|2021-12-06 10:05:00|1264.8|1263.6|1264.7|1263.5|1265|1263.8|1264.5|1263.3|34
1638785400000|2021-12-06 10:10:00|1264.8|1263.6|1265.4|1264.2|1265.7|1264.5|1264.7|1263.5|37
1638785700000|2021-12-06 10:15:00|1265.1|1263.9|1265.6|1264.4|1266.1|1264.9|1265|1263.8|44
1638786000000|2021-12-06 10:20:00|1265.4|1264.2|1265.1|1263.9|1265.6|1264.4|1265.1|1263.9|11
1638786300000|2021-12-06 10:25:00|1264.9|1263.7|1264.8|1263.6|1265.1|1263.9|1264.6|1263.4|44
1638786600000|2021-12-06 10:30:00|1264.7|1263.5|1265.1|1263.9|1265.6|1264.4|1264.7|1263.5|41
1638786900000|2021-12-06 10:35:00|1265|1263.8|1264.9|1263.7|1265.2|1264|1264.6|1263.4|30
1638787200000|2021-12-06 10:40:00|1264.6|1263.4|1264.6|1263.4|1264.6|1263.4|1264.4|1263.2|14
1638787500000|2021-12-06 10:45:00|1264.5|1263.3|1264.9|1263.7|1265.4|1264.2|1264.4|1263.2|27
1638787800000|2021-12-06 10:50:00|1265.1|1263.9|1265|1263.8|1265.4|1264.2|1264.9|1263.7|10
1638788100000|2021-12-06 10:55:00|1265.1|1263.9|1264.8|1263.6|1265.1|1263.9|1264.6|1263.4|28
1638788400000|2021-12-06 11:00:00|1264.9|1263.7|1264.9|1263.7|1265.2|1264|1264.7|1263.5|11
1638788700000|2021-12-06 11:05:00|1264.4|1263.2|1263.6|1262.4|1264.7|1263.5|1262.9|1261.7|54
1638789000000|2021-12-06 11:10:00|1263.5|1262.3|1263|1261.8|1263.6|1262.4|1262.7|1261.5|81
1638789300000|2021-12-06 11:15:00|1263.1|1261.9|1263.7|1262.5|1263.9|1262.7|1263.1|1261.9|27
1638789600000|2021-12-06 11:20:00|1263.5|1262.3|1263.4|1262.2|1264.1|1262.9|1263|1261.8|58
1638789900000|2021-12-06 11:25:00|1263.3|1262.1|1265.2|1264|1265.4|1264.2|1263.3|1262.1|46
1638790200000|2021-12-06 11:30:00|1265|1263.8|1264.9|1263.7|1265.2|1264|1264.8|1263.6|20
1638790500000|2021-12-06 11:35:00|1265|1263.8|1264.5|1263.3|1265.1|1263.9|1264.1|1262.9|23
1638790800000|2021-12-06 11:40:00|1264.6|1263.4|1264.9|1263.7|1265.1|1263.9|1264.1|1262.9|28
1638791100000|2021-12-06 11:45:00|1264.8|1263.6|1264.4|1263.2|1264.9|1263.7|1264.4|1263.2|24
1638791400000|2021-12-06 11:50:00|1264.6|1263.4|1264.5|1263.3|1264.7|1263.5|1264.4|1263.2|24
1638791700000|2021-12-06 11:55:00|1264.6|1263.4|1266.4|1265.2|1266.4|1265.2|1264.4|1263.2|106
1638792000000|2021-12-06 12:00:00|1266|1264.8|1265.6|1264.4|1266.1|1264.9|1265.2|1264|42
1638792300000|2021-12-06 12:05:00|1265.7|1264.5|1265.1|1263.9|1265.9|1264.7|1264.9|1263.7|16
1638792600000|2021-12-06 12:10:00|1265|1263.8|1264.9|1263.7|1265.2|1264|1264.4|1263.2|24
1638792900000|2021-12-06 12:15:00|1265.1|1263.9|1265.7|1264.5|1265.7|1264.5|1265.1|1263.9|59
1638793200000|2021-12-06 12:20:00|1265.8|1264.6|1265.1|1263.9|1265.8|1264.6|1264.4|1263.2|37
1638793500000|2021-12-06 12:25:00|1265.3|1264.1|1265.6|1264.4|1266|1264.8|1265.1|1263.9|34
1638793800000|2021-12-06 12:30:00|1265.5|1264.3|1267.2|1266|1267.2|1266|1265|1263.8|83
1638794100000|2021-12-06 12:35:00|1267.7|1266.5|1267.3|1266.1|1268.6|1267.4|1267.2|1266|209
1638794400000|2021-12-06 12:40:00|1267.2|1266|1267.7|1266.5|1267.8|1266.6|1266.9|1265.7|308
1638794700000|2021-12-06 12:45:00|1267.6|1266.4|1267.4|1266.2|1268.5|1267.3|1267.4|1266.2|85
1638795000000|2021-12-06 12:50:00|1267.2|1266|1266.7|1265.5|1267.6|1266.4|1266.4|1265.2|59
1638795300000|2021-12-06 12:55:00|1266.6|1265.4|1266.9|1265.7|1267.1|1265.9|1266.3|1265.1|104
1638795600000|2021-12-06 13:00:00|1267.2|1266|1266.7|1265.5|1267.8|1266.6|1266.7|1265.5|87
1638795900000|2021-12-06 13:05:00|1266.8|1265.6|1266.9|1265.7|1266.9|1265.7|1266.5|1265.3|36
1638796200000|2021-12-06 13:10:00|1266.7|1265.5|1266.9|1265.7|1267|1265.8|1265.9|1264.7|96
1638796500000|2021-12-06 13:15:00|1267|1265.8|1266.5|1265.3|1267|1265.8|1266.2|1265|59
1638796800000|2021-12-06 13:20:00|1266.4|1265.2|1266.2|1265|1266.7|1265.5|1266.2|1265|84
1638797100000|2021-12-06 13:25:00|1266.1|1264.9|1266.6|1265.4|1266.9|1265.7|1265.2|1264|128
1638797400000|2021-12-06 13:30:00|1266.7|1265.5|1266.7|1265.5|1267.2|1266|1266.4|1265.2|87
1638797700000|2021-12-06 13:35:00|1266.6|1265.4|1266.8|1265.6|1267.1|1265.9|1266.1|1264.9|50
1638798000000|2021-12-06 13:40:00|1266.9|1265.7|1267.1|1265.9|1267.3|1266.1|1266.9|1265.7|154
1638801000000|2021-12-06 14:30:00|1266.4|1265.2|1261.2|1260|1267.5|1266.3|1260.8|1259.6|2801
1638801300000|2021-12-06 14:35:00|1261.1|1259.9|1261.1|1259.9|1262|1260.8|1258.6|1257.4|1238
1638801600000|2021-12-06 14:40:00|1260.8|1259.6|1263.3|1262.1|1263.6|1262.4|1259.4|1258.2|1820
1638801900000|2021-12-06 14:45:00|1263.2|1262|1259|1257.8|1263.3|1262.1|1258.9|1257.7|1597
1638802200000|2021-12-06 14:50:00|1258.9|1257.7|1260.4|1259.2|1261.4|1260.2|1258.4|1257.2|1664
1638802500000|2021-12-06 14:55:00|1260.5|1259.3|1261.5|1260.3|1261.8|1260.6|1259|1257.8|911
1638802800000|2021-12-06 15:00:00|1261.6|1260.4|1259.7|1258.5|1261.6|1260.4|1259.1|1257.9|916
1638803100000|2021-12-06 15:05:00|1259.6|1258.4|1262.2|1261|1262.2|1261|1259.1|1257.9|428
1638803400000|2021-12-06 15:10:00|1262.1|1260.9|1263.9|1262.7|1264.2|1263|1261.2|1260|921
1638803700000|2021-12-06 15:15:00|1263.7|1262.5|1264.4|1263.2|1264.4|1263.2|1262.4|1261.2|498
1638804000000|2021-12-06 15:20:00|1264.3|1263.1|1261.9|1260.7|1264.4|1263.2|1261.5|1260.3|450
1638804300000|2021-12-06 15:25:00|1262|1260.8|1262.9|1261.7|1263.5|1262.3|1261.3|1260.1|327
1638804600000|2021-12-06 15:30:00|1263|1261.8|1263.7|1262.5|1264.1|1262.9|1261.7|1260.5|1196
1638804900000|2021-12-06 15:35:00|1263.9|1262.7|1262.8|1261.6|1264.6|1263.4|1262|1260.8|559
1638805200000|2021-12-06 15:40:00|1262.7|1261.5|1262.3|1261.1|1263.2|1262|1262|1260.8|283
1638805500000|2021-12-06 15:45:00|1262.2|1261|1262.9|1261.7|1263|1261.8|1261|1259.8|481
1638805800000|2021-12-06 15:50:00|1263|1261.8|1262.9|1261.7|1263|1261.8|1261.8|1260.6|169
1638806100000|2021-12-06 15:55:00|1262.8|1261.6|1263.3|1262.1|1263.8|1262.6|1262.5|1261.3|461
1638806400000|2021-12-06 16:00:00|1263.2|1262|1263|1261.8|1263.3|1262.1|1262.3|1261.1|185
1638806700000|2021-12-06 16:05:00|1263.1|1261.9|1262.5|1261.3|1263.8|1262.6|1262.3|1261.1|382
1638807000000|2021-12-06 16:10:00|1262.6|1261.4|1262.3|1261.1|1262.8|1261.6|1262|1260.8|179
1638807300000|2021-12-06 16:15:00|1262.4|1261.2|1263.4|1262.2|1263.6|1262.4|1262.1|1260.9|1207
1638807600000|2021-12-06 16:20:00|1263.3|1262.1|1261.8|1260.6|1263.6|1262.4|1261.8|1260.6|328
1638807900000|2021-12-06 16:25:00|1261.9|1260.7|1261.7|1260.5|1262.2|1261|1261|1259.8|224
1638808200000|2021-12-06 16:30:00|1261.8|1260.6|1262.6|1261.4|1263|1261.8|1261.7|1260.5|265
1638808500000|2021-12-06 16:35:00|1262.7|1261.5|1261.3|1260.1|1262.8|1261.6|1261.3|1260.1|752
1638808800000|2021-12-06 16:40:00|1261|1259.8|1260.1|1258.9|1261.2|1260|1259.5|1258.3|369
1638809100000|2021-12-06 16:45:00|1260|1258.8|1260|1258.8|1260.5|1259.3|1259.6|1258.4|150
1638809400000|2021-12-06 16:50:00|1259.8|1258.6|1260.3|1259.1|1260.6|1259.4|1259.7|1258.5|145
1638809700000|2021-12-06 16:55:00|1260.1|1258.9|1259.8|1258.6|1260.5|1259.3|1259.6|1258.4|165
1638810000000|2021-12-06 17:00:00|1260|1258.8|1259.5|1258.3|1260.3|1259.1|1259|1257.8|131
1638810300000|2021-12-06 17:05:00|1259.4|1258.2|1260.8|1259.6|1260.8|1259.6|1259.3|1258.1|130
1638810600000|2021-12-06 17:10:00|1260.5|1259.3|1260.5|1259.3|1260.8|1259.6|1260.3|1259.1|166
1638810900000|2021-12-06 17:15:00|1260.8|1259.6|1262.9|1261.7|1263|1261.8|1260|1258.8|414
1638811200000|2021-12-06 17:20:00|1262.8|1261.6|1261|1259.8|1262.8|1261.6|1260.8|1259.6|211
1638811500000|2021-12-06 17:25:00|1260.9|1259.7|1261|1259.8|1261.3|1260.1|1260.8|1259.6|172
1638811800000|2021-12-06 17:30:00|1261.2|1260|1262|1260.8|1262.1|1260.9|1260.5|1259.3|147
1638812100000|2021-12-06 17:35:00|1262.3|1261.1|1262.5|1261.3|1262.8|1261.6|1261.9|1260.7|133
1638812400000|2021-12-06 17:40:00|1262.4|1261.2|1262.8|1261.6|1263.1|1261.9|1262.2|1261|128
1638812700000|2021-12-06 17:45:00|1262.7|1261.5|1263|1261.8|1263.3|1262.1|1262.7|1261.5|115
1638813000000|2021-12-06 17:50:00|1263.1|1261.9|1263.1|1261.9|1264|1262.8|1262.6|1261.4|262
1638813300000|2021-12-06 17:55:00|1263|1261.8|1264|1262.8|1264.2|1263|1262.6|1261.4|157
1638813600000|2021-12-06 18:00:00|1264.5|1263.3|1264.8|1263.6|1264.8|1263.6|1263.9|1262.7|170
1638813900000|2021-12-06 18:05:00|1264.6|1263.4|1265.6|1264.4|1265.7|1264.5|1264.5|1263.3|201
1638814200000|2021-12-06 18:10:00|1265.7|1264.5|1264.4|1263.2|1265.8|1264.6|1264|1262.8|179
1638814500000|2021-12-06 18:15:00|1264.5|1263.3|1264|1262.8|1264.5|1263.3|1263.9|1262.7|175
1638814800000|2021-12-06 18:20:00|1264.3|1263.1|1264|1262.8|1265|1263.8|1263.8|1262.6|220
1638815100000|2021-12-06 18:25:00|1264.1|1262.9|1264|1262.8|1264.5|1263.3|1263.8|1262.6|141
1638815400000|2021-12-06 18:30:00|1264.3|1263.1|1263.8|1262.6|1264.3|1263.1|1263.8|1262.6|122
1638815700000|2021-12-06 18:35:00|1263.7|1262.5|1263|1261.8|1263.8|1262.6|1263|1261.8|185
1638816000000|2021-12-06 18:40:00|1263.3|1262.1|1264.3|1263.1|1264.4|1263.2|1263.3|1262.1|256
1638816300000|2021-12-06 18:45:00|1264.5|1263.3|1264.2|1263|1264.8|1263.6|1263.9|1262.7|947
1638816600000|2021-12-06 18:50:00|1264|1262.8|1263.8|1262.6|1264.2|1263|1263.5|1262.3|602
1638816900000|2021-12-06 18:55:00|1263.9|1262.7|1264.3|1263.1|1265|1263.8|1263.5|1262.3|960
1638817200000|2021-12-06 19:00:00|1264.5|1263.3|1263.5|1262.3|1264.5|1263.3|1263|1261.8|359
1638817500000|2021-12-06 19:05:00|1263.6|1262.4|1263|1261.8|1263.6|1262.4|1262|1260.8|845
1638817800000|2021-12-06 19:10:00|1263.3|1262.1|1265.8|1264.6|1266.3|1265.1|1263|1261.8|1864
1638818100000|2021-12-06 19:15:00|1265.9|1264.7|1266|1264.8|1266.4|1265.2|1265.5|1264.3|1126
1638838800000|2021-12-07 01:00:00|1267.4|1266.2|1267.9|1266.7|1268.9|1267.7|1266.6|1265.4|5919
1638839100000|2021-12-07 01:05:00|1268.1|1266.9|1267.5|1266.3|1268.4|1267.2|1267.4|1266.2|270
1638839400000|2021-12-07 01:10:00|1267.7|1266.5|1266.9|1265.7|1267.7|1266.5|1266.5|1265.3|946
1638839700000|2021-12-07 01:15:00|1267|1265.8|1267.7|1266.5|1268.6|1267.4|1267|1265.8|1263
1638840000000|2021-12-07 01:20:00|1267.8|1266.6|1266.9|1265.7|1267.9|1266.7|1266.9|1265.7|2063
1638840300000|2021-12-07 01:25:00|1267|1265.8|1267.1|1265.9|1267.2|1266|1266.8|1265.6|244
1638840600000|2021-12-07 01:30:00|1267|1265.8|1267.1|1265.9|1267.1|1265.9|1266.7|1265.5|136
1638840900000|2021-12-07 01:35:00|1267|1265.8|1267.2|1266|1267.4|1266.2|1266.8|1265.6|37
1638841200000|2021-12-07 01:40:00|1267.1|1265.9|1267.6|1266.4|1267.6|1266.4|1267|1265.8|8
1638841500000|2021-12-07 01:45:00|1267.4|1266.2|1267.9|1266.7|1268.1|1266.9|1267.3|1266.1|22
1638841800000|2021-12-07 01:50:00|1268|1266.8|1268|1266.8|1268.3|1267.1|1267.9|1266.7|210
1638842100000|2021-12-07 01:55:00|1268.1|1266.9|1268.2|1267|1268.2|1267|1267.9|1266.7|276
1638842400000|2021-12-07 02:00:00|1268.4|1267.2|1267.8|1266.6|1268.7|1267.5|1267.6|1266.4|234
1638842700000|2021-12-07 02:05:00|1267.7|1266.5|1266.4|1265.2|1267.8|1266.6|1266.4|1265.2|288
1638843000000|2021-12-07 02:10:00|1266.5|1265.3|1266.4|1265.2|1266.5|1265.3|1266.2|1265|30
1638843300000|2021-12-07 02:15:00|1266.3|1265.1|1265.5|1264.3|1266.3|1265.1|1265.5|1264.3|33
1638843600000|2021-12-07 02:20:00|1265.6|1264.4|1265.3|1264.1|1265.6|1264.4|1265.2|1264|22
1638843900000|2021-12-07 02:25:00|1265.4|1264.2|1265.5|1264.3|1265.8|1264.6|1265.3|1264.1|32
1638844200000|2021-12-07 02:30:00|1265.7|1264.5|1266|1264.8|1266|1264.8|1265.2|1264|3
1638844500000|2021-12-07 02:35:00|1266.1|1264.9|1266.2|1265|1266.9|1265.7|1266|1264.8|33
1638844800000|2021-12-07 02:40:00|1266|1264.8|1266.2|1265|1266.2|1265|1265.9|1264.7|14
1638845100000|2021-12-07 02:45:00|1266|1264.8|1266.2|1265|1266.3|1265.1|1265.9|1264.7|10
1638845400000|2021-12-07 02:50:00|1266.3|1265.1|1266.4|1265.2|1266.5|1265.3|1266.1|1264.9|9
1638845700000|2021-12-07 02:55:00|1266.2|1265|1266.2|1265|1266.3|1265.1|1266|1264.8|13
1638846000000|2021-12-07 03:00:00|1266|1264.8|1266.8|1265.6|1266.8|1265.6|1266|1264.8|109
1638846300000|2021-12-07 03:05:00|1267|1265.8|1267|1265.8|1267.2|1266|1266.6|1265.4|12
1638846600000|2021-12-07 03:10:00|1266.9|1265.7|1267.1|1265.9|1267.6|1266.4|1266.7|1265.5|14
1638846900000|2021-12-07 03:15:00|1267.2|1266|1267.5|1266.3|1267.5|1266.3|1267.1|1265.9|15
1638847200000|2021-12-07 03:20:00|1267.6|1266.4|1268.3|1267.1|1268.3|1267.1|1267.5|1266.3|50
1638847500000|2021-12-07 03:25:00|1268.2|1267|1268.9|1267.7|1269.1|1267.9|1268.2|1267|98
1638847800000|2021-12-07 03:30:00|1268.7|1267.5|1267.5|1266.3|1268.8|1267.6|1267.5|1266.3|45
1638848100000|2021-12-07 03:35:00|1267.6|1266.4|1267.7|1266.5|1267.8|1266.6|1267.6|1266.4|6
1638848400000|2021-12-07 03:40:00|1267.6|1266.4|1268|1266.8|1268.5|1267.3|1267.6|1266.4|64
1638848700000|2021-12-07 03:45:00|1268.1|1266.9|1268.3|1267.1|1268.3|1267.1|1267.9|1266.7|12
1638849000000|2021-12-07 03:50:00|1268.2|1267|1268.2|1267|1268.3|1267.1|1268.1|1266.9|11
1638849300000|2021-12-07 03:55:00|1268.1|1266.9|1268.6|1267.4|1268.6|1267.4|1268|1266.8|29
1638849600000|2021-12-07 04:00:00|1268.7|1267.5|1269.1|1267.9|1269.1|1267.9|1268.7|1267.5|105
1638849900000|2021-12-07 04:05:00|1269|1267.8|1269.4|1268.2|1269.4|1268.2|1268.9|1267.7|68
1638850200000|2021-12-07 04:10:00|1269.2|1268|1269.7|1268.5|1269.7|1268.5|1269|1267.8|133
1638850500000|2021-12-07 04:15:00|1269.4|1268.2|1269.3|1268.1|1269.4|1268.2|1269.3|1268.1|20
1638850800000|2021-12-07 04:20:00|1269.4|1268.2|1269.5|1268.3|1269.7|1268.5|1269.3|1268.1|91
1638851100000|2021-12-07 04:25:00|1269.7|1268.5|1269.5|1268.3|1269.7|1268.5|1269.4|1268.2|16
1638851400000|2021-12-07 04:30:00|1269.4|1268.2|1269.1|1267.9|1269.5|1268.3|1269.1|1267.9|23
1638851700000|2021-12-07 04:35:00|1268.9|1267.7|1268.9|1267.7|1269|1267.8|1268.9|1267.7|6
1638852000000|2021-12-07 04:40:00|1269|1267.8|1269.5|1268.3|1269.5|1268.3|1269|1267.8|6
1638852300000|2021-12-07 04:45:00|1269.4|1268.2|1268.8|1267.6|1269.4|1268.2|1268.8|1267.6|13
1638852600000|2021-12-07 04:50:00|1269|1267.8|1268.8|1267.6|1269.1|1267.9|1268.7|1267.5|24
1638852900000|2021-12-07 04:55:00|1268.7|1267.5|1268.6|1267.4|1268.8|1267.6|1268.6|1267.4|5
1638853200000|2021-12-07 05:00:00|1268.8|1267.6|1269|1267.8|1269.1|1267.9|1268.6|1267.4|34
1638853500000|2021-12-07 05:05:00|1269.1|1267.9|1268.8|1267.6|1269.1|1267.9|1268.8|1267.6|17
1638853800000|2021-12-07 05:10:00|1269|1267.8|1269.3|1268.1|1269.3|1268.1|1269|1267.8|6
1638854100000|2021-12-07 05:15:00|||||||||12
1638854400000|2021-12-07 05:20:00|||||||||5
1638854700000|2021-12-07 05:25:00|1269.1|1267.9|1269.1|1267.9|1269.2|1268|1269.1|1267.9|15
1638855000000|2021-12-07 05:30:00|1269.3|1268.1|1270.5|1269.3|1271.6|1270.4|1269.3|1268.1|101
1638855300000|2021-12-07 05:35:00|1270.6|1269.4|1270.3|1269.1|1270.8|1269.6|1270.2|1269|9
1638855600000|2021-12-07 05:40:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|13
1638855900000|2021-12-07 05:45:00|1270.1|1268.9|1269.6|1268.4|1270.3|1269.1|1269.3|1268.1|26
1638856200000|2021-12-07 05:50:00|1269.5|1268.3|1270|1268.8|1270|1268.8|1269.4|1268.2|17
1638856500000|2021-12-07 05:55:00|1269.9|1268.7|1269.3|1268.1|1270|1268.8|1269.3|1268.1|55
1638856800000|2021-12-07 06:00:00|1269|1267.8|1269.3|1268.1|1269.4|1268.2|1268.9|1267.7|43
1638857100000|2021-12-07 06:05:00|1269.5|1268.3|1269.1|1267.9|1269.5|1268.3|1269.1|1267.9|26
1638857400000|2021-12-07 06:10:00|1269.3|1268.1|1269.1|1267.9|1269.6|1268.4|1269.1|1267.9|18
1638857700000|2021-12-07 06:15:00|1269.2|1268|1269.3|1268.1|1269.8|1268.6|1268.8|1267.6|47
1638858000000|2021-12-07 06:20:00|1269.4|1268.2|1269|1267.8|1269.5|1268.3|1268.8|1267.6|27
1638858300000|2021-12-07 06:25:00|1269.1|1267.9|1269.2|1268|1269.5|1268.3|1268.8|1267.6|16
1638858600000|2021-12-07 06:30:00|1269.1|1267.9|1268.5|1267.3|1269.3|1268.1|1268.3|1267.1|32
1638858900000|2021-12-07 06:35:00|1268.4|1267.2|1269.3|1268.1|1269.7|1268.5|1268.3|1267.1|57
1638859200000|2021-12-07 06:40:00|1269.1|1267.9|1268.5|1267.3|1269.2|1268|1268.3|1267.1|20
1638859500000|2021-12-07 06:45:00|1268.6|1267.4|1268.7|1267.5|1269.2|1268|1268.5|1267.3|12
1638859800000|2021-12-07 06:50:00|1268.6|1267.4|1268.2|1267|1269.1|1267.9|1268.1|1266.9|171
1638860100000|2021-12-07 06:55:00|1268.3|1267.1|1267.4|1266.2|1268.5|1267.3|1267.3|1266.1|30
1638860400000|2021-12-07 07:00:00|1267.5|1266.3|1267.5|1266.3|1267.8|1266.6|1267|1265.8|27
1638860700000|2021-12-07 07:05:00|1267.6|1266.4|1267.8|1266.6|1268.2|1267|1267.5|1266.3|5
1638861000000|2021-12-07 07:10:00|1268|1266.8|1268.5|1267.3|1268.6|1267.4|1267.8|1266.6|31
1638861300000|2021-12-07 07:15:00|1268.4|1267.2|1269|1267.8|1269.6|1268.4|1268.2|1267|21
1638861600000|2021-12-07 07:20:00|1269.1|1267.9|1270|1268.8|1270.1|1268.9|1269|1267.8|41
1638861900000|2021-12-07 07:25:00|1270.1|1268.9|1270|1268.8|1270.5|1269.3|1269.9|1268.7|24
1638862200000|2021-12-07 07:30:00|1269.8|1268.6|1269.8|1268.6|1270.1|1268.9|1269.8|1268.6|14
1638862500000|2021-12-07 07:35:00|1269.6|1268.4|1270|1268.8|1270.1|1268.9|1269.5|1268.3|10
1638862800000|2021-12-07 07:40:00|1269.9|1268.7|1270.1|1268.9|1270.4|1269.2|1269.9|1268.7|11
1638863100000|2021-12-07 07:45:00|1270|1268.8|1270|1268.8|1270.1|1268.9|1269.7|1268.5|22
1638863400000|2021-12-07 07:50:00|1270.1|1268.9|1270.5|1269.3|1270.5|1269.3|1270|1268.8|13
1638863700000|2021-12-07 07:55:00|1270.4|1269.2|1270.6|1269.4|1270.6|1269.4|1270.3|1269.1|7
1638864000000|2021-12-07 08:00:00|1270.7|1269.5|1273.4|1272.2|1273.4|1272.2|1270.5|1269.3|463
1638864300000|2021-12-07 08:05:00|1273.3|1272.1|1273.5|1272.3|1273.6|1272.4|1272.5|1271.3|149
1638864600000|2021-12-07 08:10:00|1273.3|1272.1|1272.2|1271|1273.6|1272.4|1272.1|1270.9|118
1638864900000|2021-12-07 08:15:00|1272.4|1271.2|1272|1270.8|1272.4|1271.2|1271.7|1270.5|39
1638865200000|2021-12-07 08:20:00|1271.9|1270.7|1271.5|1270.3|1272.1|1270.9|1271.4|1270.2|45
1638865500000|2021-12-07 08:25:00|1271.6|1270.4|1271.9|1270.7|1272.1|1270.9|1271.6|1270.4|38
1638865800000|2021-12-07 08:30:00|1271.8|1270.6|1272|1270.8|1272|1270.8|1271.3|1270.1|32
1638866100000|2021-12-07 08:35:00|1271.8|1270.6|1271.1|1269.9|1272|1270.8|1270.8|1269.6|12
1638866400000|2021-12-07 08:40:00|1271.2|1270|1270.3|1269.1|1271.3|1270.1|1270.3|1269.1|18
1638866700000|2021-12-07 08:45:00|1270.4|1269.2|1270.8|1269.6|1271.3|1270.1|1270|1268.8|24
1638867000000|2021-12-07 08:50:00|1270.5|1269.3|1269.4|1268.2|1270.9|1269.7|1269.3|1268.1|60
1638867300000|2021-12-07 08:55:00|1269|1267.8|1268.1|1266.9|1269.5|1268.3|1268|1266.8|110
1638867600000|2021-12-07 09:00:00|1268|1266.8|1268.5|1267.3|1268.7|1267.5|1267.8|1266.6|15
1638867900000|2021-12-07 09:05:00|1268.3|1267.1|1267.6|1266.4|1269|1267.8|1267.6|1266.4|23
1638868200000|2021-12-07 09:10:00|1267.7|1266.5|1268.1|1266.9|1268.3|1267.1|1267.7|1266.5|11
1638868500000|2021-12-07 09:15:00|1268|1266.8|1267.8|1266.6|1268.2|1267|1267.6|1266.4|12
1638868800000|2021-12-07 09:20:00|1267.6|1266.4|1266.9|1265.7|1268|1266.8|1266.9|1265.7|146
1638869100000|2021-12-07 09:25:00|1266.8|1265.6|1267.1|1265.9|1267.5|1266.3|1266.4|1265.2|30
1638869400000|2021-12-07 09:30:00|1267.3|1266.1|1266.9|1265.7|1267.3|1266.1|1266.9|1265.7|6
1638869700000|2021-12-07 09:35:00|1267|1265.8|1266.9|1265.7|1267.2|1266|1266.4|1265.2|20
1638870000000|2021-12-07 09:40:00|1266.6|1265.4|1267.5|1266.3|1268.1|1266.9|1266.6|1265.4|440
1638870300000|2021-12-07 09:45:00|1267.6|1266.4|1267|1265.8|1268.1|1266.9|1267|1265.8|64
1638870600000|2021-12-07 09:50:00|1267.1|1265.9|1267.9|1266.7|1268.5|1267.3|1267|1265.8|39
1638870900000|2021-12-07 09:55:00|1267.6|1266.4|1266.7|1265.5|1268|1266.8|1266.6|1265.4|11
1638871200000|2021-12-07 10:00:00|1266.9|1265.7|1265.8|1264.6|1266.9|1265.7|1265.6|1264.4|55
1638871500000|2021-12-07 10:05:00|1265.7|1264.5|1266.4|1265.2|1266.8|1265.6|1265.7|1264.5|35
1638871800000|2021-12-07 10:10:00|1266.3|1265.1|1265.6|1264.4|1266.3|1265.1|1265.6|1264.4|24
1638872100000|2021-12-07 10:15:00|1265.7|1264.5|1264.5|1263.3|1265.9|1264.7|1264.4|1263.2|64
1638872400000|2021-12-07 10:20:00|1264.9|1263.7|1264.5|1263.3|1265|1263.8|1264.4|1263.2|661
1638872700000|2021-12-07 10:25:00|1264.4|1263.2|1264|1262.8|1264.5|1263.3|1264|1262.8|33
1638873000000|2021-12-07 10:30:00|1264.1|1262.9|1263.8|1262.6|1264.2|1263|1263.6|1262.4|148
1638873300000|2021-12-07 10:35:00|1263.9|1262.7|1264.7|1263.5|1265|1263.8|1263.7|1262.5|34
1638873600000|2021-12-07 10:40:00|1264.8|1263.6|1264.8|1263.6|1264.8|1263.6|1264.2|1263|21
1638873900000|2021-12-07 10:45:00|1264.7|1263.5|1264.8|1263.6|1265.5|1264.3|1264.5|1263.3|123
1638874200000|2021-12-07 10:50:00|1264.7|1263.5|1265.2|1264|1265.2|1264|1264.3|1263.1|5
1638874500000|2021-12-07 10:55:00|1265.1|1263.9|1264.7|1263.5|1265.1|1263.9|1264.3|1263.1|9
1638874800000|2021-12-07 11:00:00|1264.6|1263.4|1265|1263.8|1265.1|1263.9|1264.4|1263.2|11
1638875100000|2021-12-07 11:05:00|1264.9|1263.7|1265|1263.8|1265.2|1264|1264.5|1263.3|22
1638875400000|2021-12-07 11:10:00|1264.9|1263.7|1265.8|1264.6|1265.8|1264.6|1264.8|1263.6|31
1638875700000|2021-12-07 11:15:00|1265.7|1264.5|1265.3|1264.1|1265.9|1264.7|1265.3|1264.1|65
1638876000000|2021-12-07 11:20:00|1265.3|1264.1|1265.4|1264.2|1265.8|1264.6|1265.1|1263.9|15
1638876300000|2021-12-07 11:25:00|1265.3|1264.1|1264.7|1263.5|1265.4|1264.2|1264.6|1263.4|22
1638876600000|2021-12-07 11:30:00|1264.6|1263.4|1264.9|1263.7|1264.9|1263.7|1264.6|1263.4|2
1638876900000|2021-12-07 11:35:00|1264.8|1263.6|1264.7|1263.5|1264.9|1263.7|1263.7|1262.5|20
1638877200000|2021-12-07 11:40:00|1264.8|1263.6|1265.1|1263.9|1265.2|1264|1264.5|1263.3|22
1638877500000|2021-12-07 11:45:00|1265|1263.8|1264.5|1263.3|1265.8|1264.6|1264.5|1263.3|29
1638877800000|2021-12-07 11:50:00|1264.6|1263.4|1264.5|1263.3|1264.6|1263.4|1263.9|1262.7|42
1638878100000|2021-12-07 11:55:00|1264.6|1263.4|1265|1263.8|1265.1|1263.9|1264.6|1263.4|12
1638878400000|2021-12-07 12:00:00|1264.7|1263.5|1265.2|1264|1265.3|1264.1|1264.5|1263.3|7
1638878700000|2021-12-07 12:05:00|1265.3|1264.1|1266.4|1265.2|1266.5|1265.3|1265|1263.8|37
1638879000000|2021-12-07 12:10:00|1266.5|1265.3|1266|1264.8|1266.5|1265.3|1265.5|1264.3|50
1638879300000|2021-12-07 12:15:00|1266.1|1264.9|1266.4|1265.2|1266.6|1265.4|1266|1264.8|47
1638879600000|2021-12-07 12:20:00|1265.7|1264.5|1266.4|1265.2|1266.4|1265.2|1265.5|1264.3|34
1638879900000|2021-12-07 12:25:00|1266.3|1265.1|1264.7|1263.5|1266.5|1265.3|1264.5|1263.3|25
1638880200000|2021-12-07 12:30:00|1264.6|1263.4|1264.1|1262.9|1264.6|1263.4|1263.9|1262.7|96
1638880500000|2021-12-07 12:35:00|1264.4|1263.2|1263.8|1262.6|1264.4|1263.2|1263.4|1262.2|303
1638880800000|2021-12-07 12:40:00|1263.9|1262.7|1265|1263.8|1265|1263.8|1263.3|1262.1|128
1638881100000|2021-12-07 12:45:00|1264.9|1263.7|1265|1263.8|1265.5|1264.3|1264.3|1263.1|2632
1638881400000|2021-12-07 12:50:00|1264.8|1263.6|1264.9|1263.7|1265.2|1264|1264.5|1263.3|36
1638881700000|2021-12-07 12:55:00|1264.8|1263.6|1265.1|1263.9|1265.1|1263.9|1264.5|1263.3|800
1638882000000|2021-12-07 13:00:00|1265.2|1264|1264.6|1263.4|1266.5|1265.3|1264.5|1263.3|589
1638882300000|2021-12-07 13:05:00|1264.7|1263.5|1264.2|1263|1265.1|1263.9|1264.1|1262.9|149
1638882600000|2021-12-07 13:10:00|1264.3|1263.1|1266|1264.8|1266|1264.8|1264.2|1263|115
1638882900000|2021-12-07 13:15:00|1266.1|1264.9|1264.8|1263.6|1266.1|1264.9|1264.8|1263.6|34
1638883200000|2021-12-07 13:20:00|1264.9|1263.7|1264.2|1263|1265.6|1264.4|1264.2|1263|148
1638883500000|2021-12-07 13:25:00|1264.3|1263.1|1263.2|1262|1264.5|1263.3|1263|1261.8|205
1638883800000|2021-12-07 13:30:00|1263.1|1261.9|1264.3|1263.1|1264.3|1263.1|1263|1261.8|817
1638884100000|2021-12-07 13:35:00|1264.4|1263.2|1265.1|1263.9|1265.7|1264.5|1264.1|1262.9|493
1638884400000|2021-12-07 13:40:00|1265|1263.8|1264.9|1263.7|1265.1|1263.9|1264.6|1263.4|66
1638887400000|2021-12-07 14:30:00|1265|1263.8|1269.5|1268.3|1272|1270.8|1264.6|1263.4|2834
1638887700000|2021-12-07 14:35:00|1269.4|1268.2|1260.1|1258.9|1269.5|1268.3|1259.6|1258.4|2409
1638888000000|2021-12-07 14:40:00|1260.3|1259.1|1257.4|1256.2|1260.3|1259.1|1255.6|1254.4|1751
1638888300000|2021-12-07 14:45:00|1257.2|1256|1257.9|1256.7|1258.9|1257.7|1256|1254.8|1012
1638888600000|2021-12-07 14:50:00|1257.7|1256.5|1258.1|1256.9|1259.4|1258.2|1257.2|1256|2260
1638888900000|2021-12-07 14:55:00|1258|1256.8|1261.1|1259.9|1261.1|1259.9|1257.7|1256.5|677
1638889200000|2021-12-07 15:00:00|1261.2|1260|1261|1259.8|1262.2|1261|1259.7|1258.5|1697
1638889500000|2021-12-07 15:05:00|1260.9|1259.7|1259.5|1258.3|1261|1259.8|1258.7|1257.5|561
1638889800000|2021-12-07 15:10:00|1259.4|1258.2|1260|1258.8|1260.2|1259|1258.6|1257.4|777
1638890100000|2021-12-07 15:15:00|1260.2|1259|1260.4|1259.2|1262|1260.8|1260|1258.8|408
1638890400000|2021-12-07 15:20:00|1260.5|1259.3|1258.7|1257.5|1260.7|1259.5|1258.2|1257|725
1638890700000|2021-12-07 15:25:00|1258.5|1257.3|1260.2|1259|1261.2|1260|1258.5|1257.3|1639
1638891000000|2021-12-07 15:30:00|1260.4|1259.2|1259.6|1258.4|1261.6|1260.4|1259.1|1257.9|852
1638891300000|2021-12-07 15:35:00|1259.4|1258.2|1259.8|1258.6|1259.8|1258.6|1259.3|1258.1|214
1638891600000|2021-12-07 15:40:00|1259.9|1258.7|1262.4|1261.2|1262.4|1261.2|1259.8|1258.6|764
1638891900000|2021-12-07 15:45:00|1262.3|1261.1|1260.7|1259.5|1262.3|1261.1|1260.4|1259.2|469
1638892200000|2021-12-07 15:50:00|1260.6|1259.4|1260.7|1259.5|1261.3|1260.1|1260.3|1259.1|607
1638892500000|2021-12-07 15:55:00|1260.6|1259.4|1259.7|1258.5|1260.8|1259.6|1259.5|1258.3|1052
1638892800000|2021-12-07 16:00:00|1259.9|1258.7|1260.4|1259.2|1261.2|1260|1259.6|1258.4|340
1638893100000|2021-12-07 16:05:00|1260.5|1259.3|1260|1258.8|1261.1|1259.9|1259.9|1258.7|261
1638893400000|2021-12-07 16:10:00|1260.1|1258.9|1259|1257.8|1260.4|1259.2|1258.9|1257.7|457
1638893700000|2021-12-07 16:15:00|1259.1|1257.9|1259.7|1258.5|1260.1|1258.9|1257.6|1256.4|718
1638894000000|2021-12-07 16:20:00|1259.8|1258.6|1257.8|1256.6|1259.8|1258.6|1256.8|1255.6|1074
1638894300000|2021-12-07 16:25:00|1258|1256.8|1255.3|1254.1|1258.5|1257.3|1254.8|1253.6|543
1638894600000|2021-12-07 16:30:00|1255.5|1254.3|1254.5|1253.3|1255.7|1254.5|1254.2|1253|916
1638894900000|2021-12-07 16:35:00|1254.4|1253.2|1253.2|1252|1254.5|1253.3|1251|1249.8|2394
1638895200000|2021-12-07 16:40:00|1253.5|1252.3|1254|1252.8|1254.7|1253.5|1253.2|1252|698
1638895500000|2021-12-07 16:45:00|1254.2|1253|1254.2|1253|1255|1253.8|1253.2|1252|612
1638895800000|2021-12-07 16:50:00|1254.6|1253.4|1253.6|1252.4|1254.8|1253.6|1253.5|1252.3|572
1638896100000|2021-12-07 16:55:00|1253.5|1252.3|1250.6|1249.4|1254.4|1253.2|1249.8|1248.6|1047
1638896400000|2021-12-07 17:00:00|1250.5|1249.3|1252.1|1250.9|1252.2|1251|1250.1|1248.9|1812
1638896700000|2021-12-07 17:05:00|1252|1250.8|1252.9|1251.7|1253.7|1252.5|1252|1250.8|453
1638897000000|2021-12-07 17:10:00|1253|1251.8|1252.7|1251.5|1253.4|1252.2|1251.9|1250.7|337
1638897300000|2021-12-07 17:15:00|1252.6|1251.4|1251.9|1250.7|1252.6|1251.4|1250.7|1249.5|530
1638897600000|2021-12-07 17:20:00|1252|1250.8|1252.9|1251.7|1252.9|1251.7|1251.9|1250.7|320
1638897900000|2021-12-07 17:25:00|1253|1251.8|1252.2|1251|1253.2|1252|1251|1249.8|285
1638898200000|2021-12-07 17:30:00|1252|1250.8|1252.5|1251.3|1253.3|1252.1|1252|1250.8|355
1638898500000|2021-12-07 17:35:00|1252.7|1251.5|1252.9|1251.7|1253.3|1252.1|1251.7|1250.5|195
1638898800000|2021-12-07 17:40:00|1252.8|1251.6|1252.7|1251.5|1253.2|1252|1252.5|1251.3|247
1638899100000|2021-12-07 17:45:00|1252.6|1251.4|1251.3|1250.1|1253|1251.8|1251.1|1249.9|1786
1638899400000|2021-12-07 17:50:00|1251.4|1250.2|1251.8|1250.6|1252.4|1251.2|1250.9|1249.7|631
1638899700000|2021-12-07 17:55:00|1251.6|1250.4|1254.6|1253.4|1254.7|1253.5|1251.3|1250.1|445
1638900000000|2021-12-07 18:00:00|1254.5|1253.3|1255.9|1254.7|1255.9|1254.7|1254.4|1253.2|262
1638900300000|2021-12-07 18:05:00|1256|1254.8|1261.7|1260.5|1262|1260.8|1256|1254.8|1006
1638900600000|2021-12-07 18:10:00|1261.8|1260.6|1262.6|1261.4|1263.2|1262|1260.4|1259.2|1453
1638900900000|2021-12-07 18:15:00|1262.7|1261.5|1261.9|1260.7|1263.2|1262|1261.9|1260.7|773
1638901200000|2021-12-07 18:20:00|1262|1260.8|1261.8|1260.6|1262.5|1261.3|1261.5|1260.3|704
1638901500000|2021-12-07 18:25:00|1261.6|1260.4|1260.5|1259.3|1262.3|1261.1|1260.5|1259.3|232
1638901800000|2021-12-07 18:30:00|1260.4|1259.2|1261.2|1260|1261.5|1260.3|1260.3|1259.1|269
1638902100000|2021-12-07 18:35:00|1261.1|1259.9|1259.1|1257.9|1261.2|1260|1259.1|1257.9|833
1638902400000|2021-12-07 18:40:00|1259.2|1258|1260|1258.8|1260.1|1258.9|1258.8|1257.6|271
1638902700000|2021-12-07 18:45:00|1259.9|1258.7|1260.3|1259.1|1261|1259.8|1259.5|1258.3|1241
1638903000000|2021-12-07 18:50:00|1260.2|1259|1260|1258.8|1260.9|1259.7|1259.8|1258.6|246
1638903300000|2021-12-07 18:55:00|1260.1|1258.9|1258.9|1257.7|1260.5|1259.3|1258.9|1257.7|461
1638903600000|2021-12-07 19:00:00|1258.8|1257.6|1257.4|1256.2|1259.4|1258.2|1257.1|1255.9|1392
1638903900000|2021-12-07 19:05:00|1257.5|1256.3|1256.8|1255.6|1258.1|1256.9|1256.7|1255.5|1981
1638904200000|2021-12-07 19:10:00|1256.7|1255.5|1256.4|1255.2|1257.2|1256|1254.2|1253|3248
1638904500000|2021-12-07 19:15:00|1256.3|1255.1|1258.3|1257.1|1258.6|1257.4|1256.3|1255.1|1835
1638925200000|2021-12-08 01:00:00|1257.8|1256.6|1253.9|1252.7|1258|1256.8|1253|1251.8|609
1638925500000|2021-12-08 01:05:00|1254.1|1252.9|1254.8|1253.6|1254.9|1253.7|1251.4|1250.2|571
1638925800000|2021-12-08 01:10:00|1254.5|1253.3|1256|1254.8|1256|1254.8|1254.1|1252.9|126
1638926100000|2021-12-08 01:15:00|1255.9|1254.7|1254.4|1253.2|1256.4|1255.2|1254.3|1253.1|562
1638926400000|2021-12-08 01:20:00|1254.3|1253.1|1254.2|1253|1254.8|1253.6|1254|1252.8|37
1638926700000|2021-12-08 01:25:00|1254.3|1253.1|1253|1251.8|1255|1253.8|1253|1251.8|83
1638927000000|2021-12-08 01:30:00|1252.9|1251.7|1252.6|1251.4|1253.5|1252.3|1252.5|1251.3|49
1638927300000|2021-12-08 01:35:00|1252.7|1251.5|1252.1|1250.9|1253.2|1252|1252|1250.8|51
1638927600000|2021-12-08 01:40:00|1252|1250.8|1252.9|1251.7|1253.2|1252|1252|1250.8|35
1638927900000|2021-12-08 01:45:00|1253|1251.8|1253.5|1252.3|1253.5|1252.3|1252.8|1251.6|25
1638928200000|2021-12-08 01:50:00|1253.4|1252.2|1252.5|1251.3|1253.4|1252.2|1252.4|1251.2|19
1638928500000|2021-12-08 01:55:00|1252.4|1251.2|1253.3|1252.1|1253.3|1252.1|1252.4|1251.2|53
1638928800000|2021-12-08 02:00:00|1253.2|1252|1253.5|1252.3|1253.6|1252.4|1252.9|1251.7|28
1638929100000|2021-12-08 02:05:00|1253.6|1252.4|1253.6|1252.4|1254|1252.8|1253.4|1252.2|41
1638929400000|2021-12-08 02:10:00|1253.7|1252.5|1254.7|1253.5|1255|1253.8|1253.7|1252.5|74
1638929700000|2021-12-08 02:15:00|1255|1253.8|1255.5|1254.3|1255.7|1254.5|1254.9|1253.7|38
1638930000000|2021-12-08 02:20:00|1255.4|1254.2|1256.5|1255.3|1256.7|1255.5|1255.2|1254|56
1638930300000|2021-12-08 02:25:00|1256.4|1255.2|1256.3|1255.1|1256.6|1255.4|1255.9|1254.7|947
1638930600000|2021-12-08 02:30:00|1256.2|1255|1255.8|1254.6|1256.7|1255.5|1255.6|1254.4|57
1638930900000|2021-12-08 02:35:00|1255.9|1254.7|1256|1254.8|1256.5|1255.3|1255.8|1254.6|27
1638931200000|2021-12-08 02:40:00|1256.5|1255.3|1256.7|1255.5|1256.7|1255.5|1255.8|1254.6|42
1638931500000|2021-12-08 02:45:00|1257|1255.8|1256.5|1255.3|1257.2|1256|1256.4|1255.2|132
1638931800000|2021-12-08 02:50:00|1256.6|1255.4|1257.2|1256|1257.4|1256.2|1256.5|1255.3|615
1638932100000|2021-12-08 02:55:00|1257.1|1255.9|1256.5|1255.3|1257.3|1256.1|1256.3|1255.1|46
1638932400000|2021-12-08 03:00:00|1256.7|1255.5|1255.7|1254.5|1256.8|1255.6|1255.7|1254.5|26
1638932700000|2021-12-08 03:05:00|1255.6|1254.4|1255.1|1253.9|1255.7|1254.5|1254.9|1253.7|46
1638933000000|2021-12-08 03:10:00|1255|1253.8|1255.5|1254.3|1255.5|1254.3|1255|1253.8|16
1638933300000|2021-12-08 03:15:00|1255.4|1254.2|1256.1|1254.9|1256.2|1255|1255.2|1254|16
1638933600000|2021-12-08 03:20:00|1256|1254.8|1255.3|1254.1|1256|1254.8|1255.3|1254.1|7
1638933900000|2021-12-08 03:25:00|1255.4|1254.2|1255.1|1253.9|1255.5|1254.3|1255|1253.8|12
1638934200000|2021-12-08 03:30:00|1255.2|1254|1254.6|1253.4|1255.2|1254|1254.5|1253.3|54
1638934500000|2021-12-08 03:35:00|1254.5|1253.3|1254.1|1252.9|1254.8|1253.6|1253.8|1252.6|55
1638934800000|2021-12-08 03:40:00|1254|1252.8|1254.1|1252.9|1254.3|1253.1|1253.8|1252.6|13
1638935100000|2021-12-08 03:45:00|1254|1252.8|1253.5|1252.3|1254.5|1253.3|1253.3|1252.1|37
1638935400000|2021-12-08 03:50:00|1253.6|1252.4|1253.5|1252.3|1254|1252.8|1253.5|1252.3|29
1638935700000|2021-12-08 03:55:00|1253.7|1252.5|1253.2|1252|1253.9|1252.7|1253.2|1252|21
1638936000000|2021-12-08 04:00:00|1253.3|1252.1|1253.1|1251.9|1253.4|1252.2|1253|1251.8|11
1638936300000|2021-12-08 04:05:00|1253|1251.8|1252.9|1251.7|1253.2|1252|1252.8|1251.6|10
1638936600000|2021-12-08 04:10:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.8|1251.6|6
1638936900000|2021-12-08 04:15:00|1252.9|1251.7|1252.6|1251.4|1253.1|1251.9|1252.6|1251.4|33
1638937200000|2021-12-08 04:20:00|1252.5|1251.3|1252.7|1251.5|1252.7|1251.5|1252.5|1251.3|6
1638937500000|2021-12-08 04:25:00|1252.8|1251.6|1252.8|1251.6|1252.9|1251.7|1252.7|1251.5|1
1638937800000|2021-12-08 04:30:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.8|1251.6|4
1638938100000|2021-12-08 04:35:00|1252.7|1251.5|1252.9|1251.7|1253|1251.8|1252.4|1251.2|23
1638938400000|2021-12-08 04:40:00|1252.8|1251.6|1252.9|1251.7|1253.1|1251.9|1252.8|1251.6|54
1638938700000|2021-12-08 04:45:00|1253|1251.8|1252.8|1251.6|1253.1|1251.9|1252.8|1251.6|10
1638939000000|2021-12-08 04:50:00|1252.7|1251.5|1252.8|1251.6|1252.8|1251.6|1252.7|1251.5|2
1638939300000|2021-12-08 04:55:00|1252.9|1251.7|1252.8|1251.6|1253|1251.8|1252.7|1251.5|6
1638939600000|2021-12-08 05:00:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.7|1251.5|4
1638939900000|2021-12-08 05:05:00|1253.1|1251.9|1252.7|1251.5|1253.1|1251.9|1252.7|1251.5|29
1638940200000|2021-12-08 05:10:00|1252.6|1251.4|1252.7|1251.5|1252.7|1251.5|1252.6|1251.4|14
1638940500000|2021-12-08 05:15:00|1252.9|1251.7|1252.6|1251.4|1252.9|1251.7|1252.6|1251.4|6
1638940800000|2021-12-08 05:20:00|1252.7|1251.5|1252.8|1251.6|1252.9|1251.7|1252.7|1251.5|23
1638941100000|2021-12-08 05:25:00|1252.9|1251.7|1252.8|1251.6|1252.9|1251.7|1252.6|1251.4|21
1638941400000|2021-12-08 05:30:00|1252.7|1251.5|1252.8|1251.6|1254|1252.8|1252.3|1251.1|41
1638941700000|2021-12-08 05:35:00|1252.9|1251.7|1253.3|1252.1|1253.3|1252.1|1252.9|1251.7|28
1638942000000|2021-12-08 05:40:00|1253.4|1252.2|1253.3|1252.1|1253.4|1252.2|1253|1251.8|14
1638942300000|2021-12-08 05:45:00|1253.4|1252.2|1252.9|1251.7|1253.4|1252.2|1252.7|1251.5|21
1638942600000|2021-12-08 05:50:00|1253|1251.8|1252.5|1251.3|1253|1251.8|1252.5|1251.3|14
1638942900000|2021-12-08 05:55:00|1252.6|1251.4|1252.1|1250.9|1252.6|1251.4|1252|1250.8|21
1638943200000|2021-12-08 06:00:00|1252|1250.8|1250.8|1249.6|1252.6|1251.4|1250.7|1249.5|92
1638943500000|2021-12-08 06:05:00|1250.9|1249.7|1250.1|1248.9|1250.9|1249.7|1249.9|1248.7|46
1638943800000|2021-12-08 06:10:00|1250.2|1249|1250.3|1249.1|1250.4|1249.2|1250.1|1248.9|32
1638944100000|2021-12-08 06:15:00|1250.2|1249|1250.9|1249.7|1250.9|1249.7|1250.2|1249|65
1638944400000|2021-12-08 06:20:00|1250.8|1249.6|1251.4|1250.2|1251.6|1250.4|1250.7|1249.5|30
1638944700000|2021-12-08 06:25:00|1251.3|1250.1|1251.2|1250|1251.6|1250.4|1251.2|1250|20
1638945000000|2021-12-08 06:30:00|1251.1|1249.9|1251.2|1250|1251.3|1250.1|1251.1|1249.9|6
1638945300000|2021-12-08 06:35:00|1251.1|1249.9|1250.7|1249.5|1251.1|1249.9|1250.4|1249.2|36
1638945600000|2021-12-08 06:40:00|1250.6|1249.4|1250.8|1249.6|1250.8|1249.6|1250.4|1249.2|21
1638945900000|2021-12-08 06:45:00|1250.7|1249.5|1250.1|1248.9|1250.8|1249.6|1250|1248.8|16
1638946200000|2021-12-08 06:50:00|1250|1248.8|1249.5|1248.3|1250.9|1249.7|1249.4|1248.2|87
1638946500000|2021-12-08 06:55:00|1249.4|1248.2|1249.2|1248|1249.7|1248.5|1248.7|1247.5|147
1638946800000|2021-12-08 07:00:00|1249.4|1248.2|1249.2|1248|1249.5|1248.3|1248.9|1247.7|86
1638947100000|2021-12-08 07:05:00|1249.5|1248.3|1249.9|1248.7|1250.4|1249.2|1249.5|1248.3|97
1638947400000|2021-12-08 07:10:00|1249.7|1248.5|1250|1248.8|1250|1248.8|1249.4|1248.2|37
1638947700000|2021-12-08 07:15:00|1250.1|1248.9|1250.7|1249.5|1251.5|1250.3|1250.1|1248.9|110
1638948000000|2021-12-08 07:20:00|1250.6|1249.4|1250.7|1249.5|1250.8|1249.6|1250.5|1249.3|27
1638948300000|2021-12-08 07:25:00|1251|1249.8|1251.6|1250.4|1251.9|1250.7|1251|1249.8|77
1638948600000|2021-12-08 07:30:00|1251.7|1250.5|1251.2|1250|1251.9|1250.7|1251.2|1250|27
1638948900000|2021-12-08 07:35:00|1251|1249.8|1251.7|1250.5|1252|1250.8|1251|1249.8|25
1638949200000|2021-12-08 07:40:00|1251.9|1250.7|1251.8|1250.6|1252.1|1250.9|1251.6|1250.4|4
1638949500000|2021-12-08 07:45:00|1251.7|1250.5|1251.5|1250.3|1251.8|1250.6|1251.3|1250.1|10
1638949800000|2021-12-08 07:50:00|1251.3|1250.1|1251.3|1250.1|1251.6|1250.4|1251.3|1250.1|9
1638950100000|2021-12-08 07:55:00|1251.6|1250.4|1250.8|1249.6|1251.6|1250.4|1250.8|1249.6|69
1638950400000|2021-12-08 08:00:00|1250.6|1249.4|1249.9|1248.7|1251|1249.8|1249.9|1248.7|66
1638950700000|2021-12-08 08:05:00|1250.2|1249|1250.7|1249.5|1251.2|1250|1250.2|1249|52
1638951000000|2021-12-08 08:10:00|1251|1249.8|1250.6|1249.4|1251.2|1250|1250.5|1249.3|32
1638951300000|2021-12-08 08:15:00|1250.8|1249.6|1251|1249.8|1251.2|1250|1250.3|1249.1|17
1638951600000|2021-12-08 08:20:00|1251.2|1250|1250.9|1249.7|1251.2|1250|1250.5|1249.3|21
1638951900000|2021-12-08 08:25:00|1250.7|1249.5|1250.7|1249.5|1251.5|1250.3|1250.7|1249.5|25
1638952200000|2021-12-08 08:30:00|1250.8|1249.6|1250.8|1249.6|1250.9|1249.7|1250.5|1249.3|22
1638952500000|2021-12-08 08:35:00|1250.7|1249.5|1250.5|1249.3|1250.7|1249.5|1250.2|1249|20
1638952800000|2021-12-08 08:40:00|1250.4|1249.2|1250.2|1249|1250.5|1249.3|1250|1248.8|30
1638953100000|2021-12-08 08:45:00|1250.1|1248.9|1250.1|1248.9|1250.5|1249.3|1250.1|1248.9|15
1638953400000|2021-12-08 08:50:00|1250.2|1249|1250.3|1249.1|1250.5|1249.3|1250.1|1248.9|8
1638953700000|2021-12-08 08:55:00|1250.4|1249.2|1250.7|1249.5|1251|1249.8|1250.4|1249.2|20
1638954000000|2021-12-08 09:00:00|1250.6|1249.4|1250.5|1249.3|1250.7|1249.5|1250.1|1248.9|28
1638954300000|2021-12-08 09:05:00|1250.4|1249.2|1251|1249.8|1251.2|1250|1250.4|1249.2|15
1638954600000|2021-12-08 09:10:00|1251.1|1249.9|1251.3|1250.1|1252|1250.8|1251.1|1249.9|27
1638954900000|2021-12-08 09:15:00|1251.4|1250.2|1251.1|1249.9|1251.8|1250.6|1251|1249.8|40
1638955200000|2021-12-08 09:20:00|1250.8|1249.6|1251.2|1250|1251.5|1250.3|1250.6|1249.4|69
1638955500000|2021-12-08 09:25:00|1251.1|1249.9|1251.5|1250.3|1251.7|1250.5|1250.5|1249.3|146
1638955800000|2021-12-08 09:30:00|1251.2|1250|1250.5|1249.3|1251.4|1250.2|1250.5|1249.3|20
1638956100000|2021-12-08 09:35:00|1250.6|1249.4|1251.4|1250.2|1251.7|1250.5|1250.4|1249.2|29
1638956400000|2021-12-08 09:40:00|1251.2|1250|1250.8|1249.6|1251.2|1250|1250.7|1249.5|19
1638956700000|2021-12-08 09:45:00|1250.9|1249.7|1251|1249.8|1251|1249.8|1250.7|1249.5|15
1638957000000|2021-12-08 09:50:00|1250.9|1249.7|1250.3|1249.1|1251|1249.8|1250.3|1249.1|48
1638957300000|2021-12-08 09:55:00|1250.5|1249.3|1250.8|1249.6|1251.1|1249.9|1250.3|1249.1|34
1638957600000|2021-12-08 10:00:00|1250.9|1249.7|1249.6|1248.4|1250.9|1249.7|1249.6|1248.4|22
1638957900000|2021-12-08 10:05:00|1249.5|1248.3|1250|1248.8|1250.2|1249|1249.3|1248.1|73
1638958200000|2021-12-08 10:10:00|1250.2|1249|1250.4|1249.2|1250.5|1249.3|1250.1|1248.9|11
1638958500000|2021-12-08 10:15:00|1250.3|1249.1|1250.5|1249.3|1250.5|1249.3|1249.9|1248.7|13
1638958800000|2021-12-08 10:20:00|1250.4|1249.2|1250|1248.8|1250.4|1249.2|1249.9|1248.7|3
1638959100000|2021-12-08 10:25:00|1250.1|1248.9|1249.7|1248.5|1250.1|1248.9|1249.3|1248.1|22
1638959400000|2021-12-08 10:30:00|1249.5|1248.3|1249.2|1248|1249.5|1248.3|1249.1|1247.9|22
1638959700000|2021-12-08 10:35:00|1249.1|1247.9|1249|1247.8|1249.2|1248|1248.8|1247.6|41
1638960000000|2021-12-08 10:40:00|1249.1|1247.9|1248.2|1247|1249.5|1248.3|1248.1|1246.9|148
1638960300000|2021-12-08 10:45:00|1248.1|1246.9|1248.2|1247|1248.7|1247.5|1247.9|1246.7|99
1638960600000|2021-12-08 10:50:00|1248.3|1247.1|1249.1|1247.9|1249.1|1247.9|1247.8|1246.6|40
1638960900000|2021-12-08 10:55:00|1249|1247.8|1249.2|1248|1249.4|1248.2|1248.6|1247.4|1013
1638961200000|2021-12-08 11:00:00|1249.1|1247.9|1248.1|1246.9|1249.2|1248|1248|1246.8|121
1638961500000|2021-12-08 11:05:00|1248|1246.8|1248.3|1247.1|1248.9|1247.7|1248|1246.8|40
1638961800000|2021-12-08 11:10:00|1248.4|1247.2|1248.8|1247.6|1249.1|1247.9|1248.4|1247.2|70
1638962100000|2021-12-08 11:15:00|1249.2|1248|1248.5|1247.3|1249.2|1248|1248.5|1247.3|16
1638962400000|2021-12-08 11:20:00|1248.7|1247.5|1249.1|1247.9|1249.4|1248.2|1248.7|1247.5|24
1638962700000|2021-12-08 11:25:00|1249|1247.8|1247.7|1246.5|1249.1|1247.9|1247.2|1246|58
1638963000000|2021-12-08 11:30:00|1248.2|1247|1247.8|1246.6|1248.3|1247.1|1247.7|1246.5|19
1638963300000|2021-12-08 11:35:00|1247.7|1246.5|1247.2|1246|1247.8|1246.6|1246.9|1245.7|51
1638963600000|2021-12-08 11:40:00|1247.1|1245.9|1246.9|1245.7|1247.1|1245.9|1246.4|1245.2|272
1638963900000|2021-12-08 11:45:00|1247|1245.8|1246.8|1245.6|1247.9|1246.7|1246.8|1245.6|105
1638964200000|2021-12-08 11:50:00|1246.9|1245.7|1247.2|1246|1247.7|1246.5|1246.7|1245.5|50
1638964500000|2021-12-08 11:55:00|1247.3|1246.1|1247.1|1245.9|1248.8|1247.6|1247|1245.8|127
1638964800000|2021-12-08 12:00:00|1247.2|1246|1246.4|1245.2|1247.9|1246.7|1246.4|1245.2|86
1638965100000|2021-12-08 12:05:00|1246.7|1245.5|1245.2|1244|1246.7|1245.5|1245.1|1243.9|706
1638965400000|2021-12-08 12:10:00|1245.3|1244.1|1246.1|1244.9|1246.2|1245|1245.2|1244|31
1638965700000|2021-12-08 12:15:00|1246.3|1245.1|1246.1|1244.9|1246.4|1245.2|1245.6|1244.4|56
1638966000000|2021-12-08 12:20:00|1246.2|1245|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|24
1638966300000|2021-12-08 12:25:00|1246.6|1245.4|1245.4|1244.2|1246.6|1245.4|1245.4|1244.2|67
1638966600000|2021-12-08 12:30:00|1245.1|1243.9|1246.1|1244.9|1246.1|1244.9|1245.1|1243.9|92
1638966900000|2021-12-08 12:35:00|1246.2|1245|1246.4|1245.2|1246.4|1245.2|1246.2|1245|32
1638967200000|2021-12-08 12:40:00|1247.2|1246|1245.6|1244.4|1247.4|1246.2|1245.3|1244.1|130
1638967500000|2021-12-08 12:45:00|1245.5|1244.3|1246.1|1244.9|1246.4|1245.2|1244.9|1243.7|2993
1638967800000|2021-12-08 12:50:00|1245.9|1244.7|1245.7|1244.5|1246.6|1245.4|1245.7|1244.5|1095
1638968100000|2021-12-08 12:55:00|1245.8|1244.6|1246.1|1244.9|1246.3|1245.1|1245.5|1244.3|148
1638968400000|2021-12-08 13:00:00|1246.2|1245|1246.5|1245.3|1246.9|1245.7|1246|1244.8|144
1638968700000|2021-12-08 13:05:00|1246.6|1245.4|1246.1|1244.9|1246.9|1245.7|1246|1244.8|80
1638969000000|2021-12-08 13:10:00|1246.4|1245.2|1246.6|1245.4|1247.1|1245.9|1246|1244.8|79
1638969300000|2021-12-08 13:15:00|1246.2|1245|1247.1|1245.9|1247.5|1246.3|1246.1|1244.9|150
1638969600000|2021-12-08 13:20:00|1247|1245.8|1247.1|1245.9|1247.3|1246.1|1247|1245.8|426
1638969900000|2021-12-08 13:25:00|1247.3|1246.1|1246|1244.8|1247.3|1246.1|1245.4|1244.2|232
1638970200000|2021-12-08 13:30:00|1245.9|1244.7|1246|1244.8|1246.1|1244.9|1245.5|1244.3|86
1638970500000|2021-12-08 13:35:00|1246.1|1244.9|1246.5|1245.3|1247.1|1245.9|1245.5|1244.3|171
1638970800000|2021-12-08 13:40:00|1246.6|1245.4|1247.4|1246.2|1247.5|1246.3|1246.5|1245.3|106
1638973800000|2021-12-08 14:30:00|1246.9|1245.7|1250.4|1249.2|1253.1|1251.9|1246.9|1245.7|2283
1638974100000|2021-12-08 14:35:00|1250.2|1249|1251.8|1250.6|1254|1252.8|1249.5|1248.3|1809
1638974400000|2021-12-08 14:40:00|1252|1250.8|1248.8|1247.6|1252.2|1251|1248.4|1247.2|3398
1638974700000|2021-12-08 14:45:00|1248.9|1247.7|1248.4|1247.2|1249.9|1248.7|1247|1245.8|1307
1638975000000|2021-12-08 14:50:00|1248.3|1247.1|1250.6|1249.4|1250.9|1249.7|1248.3|1247.1|569
1638975300000|2021-12-08 14:55:00|1250.5|1249.3|1251.7|1250.5|1252.4|1251.2|1250.1|1248.9|647
1638975600000|2021-12-08 15:00:00|1251.8|1250.6|1257.3|1256.1|1257.3|1256.1|1251.4|1250.2|3579
1638975900000|2021-12-08 15:05:00|1257.1|1255.9|1260.6|1259.4|1260.8|1259.6|1256.3|1255.1|1585
1638976200000|2021-12-08 15:10:00|1260.4|1259.2|1257.8|1256.6|1260.8|1259.6|1256.9|1255.7|855
1638976500000|2021-12-08 15:15:00|1258|1256.8|1260.4|1259.2|1261.4|1260.2|1257.3|1256.1|1080
1638976800000|2021-12-08 15:20:00|1260.5|1259.3|1262.3|1261.1|1263.1|1261.9|1259.7|1258.5|572
1638977100000|2021-12-08 15:25:00|1262.4|1261.2|1263.3|1262.1|1264.7|1263.5|1261.8|1260.6|862
1638977400000|2021-12-08 15:30:00|1263.2|1262|1261.9|1260.7|1263.4|1262.2|1261.8|1260.6|367
1638977700000|2021-12-08 15:35:00|1262.1|1260.9|1260.8|1259.6|1263.3|1262.1|1260.3|1259.1|588
1638978000000|2021-12-08 15:40:00|1261.1|1259.9|1262.4|1261.2|1262.7|1261.5|1261|1259.8|460
1638978300000|2021-12-08 15:45:00|1262.5|1261.3|1265.1|1263.9|1265.6|1264.4|1262.5|1261.3|894
1638978600000|2021-12-08 15:50:00|1265.3|1264.1|1265.5|1264.3|1265.5|1264.3|1264.3|1263.1|1374
1638978900000|2021-12-08 15:55:00|1265.4|1264.2|1264.9|1263.7|1267.5|1266.3|1264.9|1263.7|651
1638979200000|2021-12-08 16:00:00|1265|1263.8|1265.6|1264.4|1267.2|1266|1265|1263.8|586
1638979500000|2021-12-08 16:05:00|1265.8|1264.6|1265.4|1264.2|1266.7|1265.5|1265.1|1263.9|504
1638979800000|2021-12-08 16:10:00|1265.5|1264.3|1265.1|1263.9|1266.4|1265.2|1265.1|1263.9|298
1638980100000|2021-12-08 16:15:00|1265.4|1264.2|1263.9|1262.7|1265.4|1264.2|1263.9|1262.7|466
1638980400000|2021-12-08 16:20:00|1263.7|1262.5|1262.8|1261.6|1264.4|1263.2|1262.6|1261.4|518
1638980700000|2021-12-08 16:25:00|1262.9|1261.7|1263.1|1261.9|1263.4|1262.2|1262.3|1261.1|304
1638981000000|2021-12-08 16:30:00|1263.4|1262.2|1263.3|1262.1|1263.4|1262.2|1262.3|1261.1|326
1638981300000|2021-12-08 16:35:00|1263.2|1262|1263.3|1262.1|1264.1|1262.9|1262.9|1261.7|443
1638981600000|2021-12-08 16:40:00|1263.4|1262.2|1262.1|1260.9|1263.9|1262.7|1262.1|1260.9|223
1638981900000|2021-12-08 16:45:00|1262.3|1261.1|1262.5|1261.3|1262.9|1261.7|1261.9|1260.7|408
1638982200000|2021-12-08 16:50:00|1262.4|1261.2|1263.6|1262.4|1264.2|1263|1262.2|1261|326
1638982500000|2021-12-08 16:55:00|1263.5|1262.3|1263.5|1262.3|1264.2|1263|1263.4|1262.2|367
1638982800000|2021-12-08 17:00:00|1263.6|1262.4|1263.6|1262.4|1264.4|1263.2|1262.9|1261.7|487
1638983100000|2021-12-08 17:05:00|1263.7|1262.5|1263.4|1262.2|1263.9|1262.7|1263.1|1261.9|300
1638983400000|2021-12-08 17:10:00|1263.7|1262.5|1263|1261.8|1264.2|1263|1262.9|1261.7|307
1638983700000|2021-12-08 17:15:00|1263.2|1262|1264.6|1263.4|1264.9|1263.7|1263.2|1262|535
1638984000000|2021-12-08 17:20:00|1264.5|1263.3|1265|1263.8|1265.2|1264|1264.3|1263.1|456
1638984300000|2021-12-08 17:25:00|1265.2|1264|1268.4|1267.2|1269.1|1267.9|1265|1263.8|786
1638984600000|2021-12-08 17:30:00|1268.5|1267.3|1268.7|1267.5|1268.9|1267.7|1267.9|1266.7|399
1638984900000|2021-12-08 17:35:00|1268.6|1267.4|1268.1|1266.9|1268.7|1267.5|1267.9|1266.7|235
1638985200000|2021-12-08 17:40:00|1268.2|1267|1268.1|1266.9|1268.4|1267.2|1267.8|1266.6|248
1638985500000|2021-12-08 17:45:00|1268|1266.8|1268.9|1267.7|1269.4|1268.2|1267.9|1266.7|471
1638985800000|2021-12-08 17:50:00|1269.1|1267.9|1268.7|1267.5|1269.9|1268.7|1268.6|1267.4|689
1638986100000|2021-12-08 17:55:00|1268.8|1267.6|1268.9|1267.7|1269.9|1268.7|1268.4|1267.2|2213
1638986400000|2021-12-08 18:00:00|1268.8|1267.6|1268|1266.8|1269.4|1268.2|1267.9|1266.7|507
1638986700000|2021-12-08 18:05:00|1268.2|1267|1266.5|1265.3|1268.4|1267.2|1266.4|1265.2|536
1638987000000|2021-12-08 18:10:00|1266.6|1265.4|1266.5|1265.3|1266.9|1265.7|1266.2|1265|256
1638987300000|2021-12-08 18:15:00|1266.6|1265.4|1266.1|1264.9|1267.1|1265.9|1266|1264.8|339
1638987600000|2021-12-08 18:20:00|1266|1264.8|1265.8|1264.6|1266.4|1265.2|1265.3|1264.1|518
1638987900000|2021-12-08 18:25:00|1265.7|1264.5|1266.6|1265.4|1266.8|1265.6|1265.6|1264.4|369
1638988200000|2021-12-08 18:30:00|1266.7|1265.5|1266.3|1265.1|1267.3|1266.1|1266.3|1265.1|253
1638988500000|2021-12-08 18:35:00|1266.4|1265.2|1266.6|1265.4|1267|1265.8|1266|1264.8|228
1638988800000|2021-12-08 18:40:00|1266.5|1265.3|1267.4|1266.2|1267.6|1266.4|1266.5|1265.3|239
1638989100000|2021-12-08 18:45:00|1267.3|1266.1|1267.5|1266.3|1268|1266.8|1267.2|1266|339
1638989400000|2021-12-08 18:50:00|1267.6|1266.4|1267.5|1266.3|1268.3|1267.1|1267.3|1266.1|463
1638989700000|2021-12-08 18:55:00|1267.7|1266.5|1267.5|1266.3|1267.8|1266.6|1266.8|1265.6|350
1638990000000|2021-12-08 19:00:00|1267.6|1266.4|1266.2|1265|1268.4|1267.2|1266.2|1265|478
1638990300000|2021-12-08 19:05:00|1266.3|1265.1|1265.8|1264.6|1267|1265.8|1265.5|1264.3|567
1638990600000|2021-12-08 19:10:00|1265.9|1264.7|1267|1265.8|1267.6|1266.4|1265.9|1264.7|4802
1638990900000|2021-12-08 19:15:00|1266.8|1265.6|1266.4|1265.2|1266.8|1265.6|1266.1|1264.9|4438
1639011600000|2021-12-09 01:00:00|1265|1263.8|1264.1|1262.9|1265.2|1264|1264|1262.8|715
1639011900000|2021-12-09 01:05:00|1264.2|1263|1264.4|1263.2|1265.6|1264.4|1264.2|1263|496
1639012200000|2021-12-09 01:10:00|1264.5|1263.3|1264.5|1263.3|1265|1263.8|1264.5|1263.3|58
1639012500000|2021-12-09 01:15:00|1264.7|1263.5|1265|1263.8|1265.1|1263.9|1264.3|1263.1|34
1639012800000|2021-12-09 01:20:00|1265.1|1263.9|1265|1263.8|1265.7|1264.5|1265|1263.8|53
1639013100000|2021-12-09 01:25:00|1265.1|1263.9|1265.9|1264.7|1266|1264.8|1265.1|1263.9|19
1639013400000|2021-12-09 01:30:00|1265.8|1264.6|1266.2|1265|1266.2|1265|1265.4|1264.2|59
1639013700000|2021-12-09 01:35:00|1266.1|1264.9|1266.7|1265.5|1266.7|1265.5|1266|1264.8|84
1639014000000|2021-12-09 01:40:00|1266.5|1265.3|1266.8|1265.6|1266.9|1265.7|1266.3|1265.1|28
1639014300000|2021-12-09 01:45:00|1266.7|1265.5|1267.7|1266.5|1267.9|1266.7|1266.7|1265.5|117
1639014600000|2021-12-09 01:50:00|||||||||18
1639014900000|2021-12-09 01:55:00|1267.9|1266.7|1267.7|1266.5|1267.9|1266.7|1267|1265.8|111
1639015200000|2021-12-09 02:00:00|1267.6|1266.4|1267.3|1266.1|1267.7|1266.5|1267.2|1266|61
1639015500000|2021-12-09 02:05:00|1267.4|1266.2|1267.3|1266.1|1267.5|1266.3|1266.9|1265.7|33
1639015800000|2021-12-09 02:10:00|1267.4|1266.2|1266.9|1265.7|1267.6|1266.4|1266.7|1265.5|33
1639016100000|2021-12-09 02:15:00|1266.8|1265.6|1266.9|1265.7|1266.9|1265.7|1266.7|1265.5|74
1639016400000|2021-12-09 02:20:00|1267|1265.8|1267.2|1266|1267.2|1266|1267|1265.8|4
1639016700000|2021-12-09 02:25:00|1267.3|1266.1|1267.8|1266.6|1267.9|1266.7|1267.3|1266.1|35
1639017000000|2021-12-09 02:30:00|1267.7|1266.5|1268.2|1267|1268.2|1267|1267.6|1266.4|25
1639017300000|2021-12-09 02:35:00|1268.1|1266.9|1267.9|1266.7|1268.2|1267|1267.7|1266.5|32
1639017600000|2021-12-09 02:40:00|1267.8|1266.6|1268.7|1267.5|1269.2|1268|1267.7|1266.5|158
1639017900000|2021-12-09 02:45:00|1268.9|1267.7|1268.3|1267.1|1268.9|1267.7|1268.3|1267.1|21
1639018200000|2021-12-09 02:50:00|1268.4|1267.2|1269.7|1268.5|1269.7|1268.5|1268.2|1267|70
1639018500000|2021-12-09 02:55:00|1269.8|1268.6|1270.7|1269.5|1271|1269.8|1269.7|1268.5|61
1639018800000|2021-12-09 03:00:00|1270.8|1269.6|1270.1|1268.9|1270.8|1269.6|1269.8|1268.6|36
1639019100000|2021-12-09 03:05:00|1270.2|1269|1269.9|1268.7|1270.6|1269.4|1269.7|1268.5|39
1639019400000|2021-12-09 03:10:00|1269.8|1268.6|1270.7|1269.5|1270.8|1269.6|1269.7|1268.5|38
1639019700000|2021-12-09 03:15:00|1270.8|1269.6|1270.5|1269.3|1271.3|1270.1|1270.4|1269.2|84
1639020000000|2021-12-09 03:20:00|1270.4|1269.2|1269.8|1268.6|1270.4|1269.2|1269.8|1268.6|16
1639020300000|2021-12-09 03:25:00|1269.7|1268.5|1270.2|1269|1270.2|1269|1269.6|1268.4|33
1639020600000|2021-12-09 03:30:00|1270.1|1268.9|1270.2|1269|1270.6|1269.4|1270.1|1268.9|25
1639020900000|2021-12-09 03:35:00|1270.3|1269.1|1269.8|1268.6|1270.4|1269.2|1269.7|1268.5|342
1639021200000|2021-12-09 03:40:00|1269.7|1268.5|1269.9|1268.7|1270.2|1269|1269.7|1268.5|18
1639021500000|2021-12-09 03:45:00|1269.8|1268.6|1270|1268.8|1270|1268.8|1269.8|1268.6|4
1639021800000|2021-12-09 03:50:00|1269.9|1268.7|1269.9|1268.7|1270|1268.8|1269.8|1268.6|6
1639022100000|2021-12-09 03:55:00|1270|1268.8|1269.8|1268.6|1270|1268.8|1269.7|1268.5|87
1639022400000|2021-12-09 04:00:00|1269.7|1268.5|1269.7|1268.5|1269.8|1268.6|1269.7|1268.5|12
1639022700000|2021-12-09 04:05:00|1269.8|1268.6|1269.9|1268.7|1270.3|1269.1|1269.7|1268.5|32
1639023000000|2021-12-09 04:10:00|1270|1268.8|1270|1268.8|1270.2|1269|1269.8|1268.6|12
1639023300000|2021-12-09 04:15:00|1269.9|1268.7|1270|1268.8|1270|1268.8|1269.9|1268.7|5
1639023600000|2021-12-09 04:20:00|1270.1|1268.9|1270|1268.8|1270.3|1269.1|1270|1268.8|8
1639023900000|2021-12-09 04:25:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|11
1639024200000|2021-12-09 04:30:00|1270.1|1268.9|1270|1268.8|1270.2|1269|1270|1268.8|6
1639024500000|2021-12-09 04:35:00|1270.1|1268.9|1270.3|1269.1|1270.3|1269.1|1270|1268.8|15
1639024800000|2021-12-09 04:40:00|1270.2|1269|1270.3|1269.1|1270.3|1269.1|1270.2|1269|3
1639025100000|2021-12-09 04:45:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|5
1639025400000|2021-12-09 04:50:00|1269.9|1268.7|1269.8|1268.6|1269.9|1268.7|1269.8|1268.6|4
1639025700000|2021-12-09 04:55:00|1269.7|1268.5|1269.8|1268.6|1269.8|1268.6|1269.7|1268.5|3
1639026000000|2021-12-09 05:00:00|1270|1268.8|1270.2|1269|1270.2|1269|1270|1268.8|16
1639026300000|2021-12-09 05:05:00|1270.1|1268.9|1269.8|1268.6|1270.2|1269|1269.8|1268.6|9
1639026600000|2021-12-09 05:10:00|1269.9|1268.7|1270|1268.8|1270.1|1268.9|1269.8|1268.6|34
1639026900000|2021-12-09 05:15:00|1270.1|1268.9|1270.3|1269.1|1270.4|1269.2|1270.1|1268.9|18
1639027200000|2021-12-09 05:20:00|1270|1268.8|1270|1268.8|1270|1268.8|1270|1268.8|22
1639027500000|2021-12-09 05:25:00|1270.2|1269|1270|1268.8|1270.3|1269.1|1270|1268.8|2
1639027800000|2021-12-09 05:30:00|1270.1|1268.9|1269.3|1268.1|1270.1|1268.9|1269|1267.8|113
1639028100000|2021-12-09 05:35:00|1269.2|1268|1268.2|1267|1269.2|1268|1267.7|1266.5|80
1639028400000|2021-12-09 05:40:00|1268.1|1266.9|1269|1267.8|1269|1267.8|1268|1266.8|43
1639028700000|2021-12-09 05:45:00|1269.2|1268|1269.5|1268.3|1269.9|1268.7|1268.9|1267.7|18
1639029000000|2021-12-09 05:50:00|1269.4|1268.2|1268.8|1267.6|1269.5|1268.3|1268.7|1267.5|14
1639029300000|2021-12-09 05:55:00|1268.9|1267.7|1268.4|1267.2|1269|1267.8|1268.2|1267|10
1639029600000|2021-12-09 06:00:00|1268.3|1267.1|1268.2|1267|1268.4|1267.2|1267.8|1266.6|12
1639029900000|2021-12-09 06:05:00|1268.3|1267.1|1268.3|1267.1|1268.4|1267.2|1268|1266.8|8
1639030200000|2021-12-09 06:10:00|1268.2|1267|1267.5|1266.3|1268.4|1267.2|1267.5|1266.3|32
1639030500000|2021-12-09 06:15:00|1267.6|1266.4|1266.7|1265.5|1267.9|1266.7|1266.7|1265.5|86
1639030800000|2021-12-09 06:20:00|1266.8|1265.6|1267.2|1266|1267.6|1266.4|1266.4|1265.2|195
1639031100000|2021-12-09 06:25:00|1267.1|1265.9|1266.6|1265.4|1267.6|1266.4|1266.6|1265.4|72
1639031400000|2021-12-09 06:30:00|1266.7|1265.5|1267.4|1266.2|1267.7|1266.5|1266.6|1265.4|10
1639031700000|2021-12-09 06:35:00|1267.5|1266.3|1267.7|1266.5|1268.3|1267.1|1267.2|1266|28
1639032000000|2021-12-09 06:40:00|1267.9|1266.7|1267.6|1266.4|1268.2|1267|1267.4|1266.2|13
1639032300000|2021-12-09 06:45:00|1267.9|1266.7|1267.6|1266.4|1268.1|1266.9|1267.6|1266.4|8
1639032600000|2021-12-09 06:50:00|1267.8|1266.6|1267.8|1266.6|1267.9|1266.7|1267.6|1266.4|4
1639032900000|2021-12-09 06:55:00|1267.9|1266.7|1268.2|1267|1268.3|1267.1|1267.7|1266.5|13
1639033200000|2021-12-09 07:00:00|1268|1266.8|1267.8|1266.6|1268.2|1267|1267.6|1266.4|13
1639033500000|2021-12-09 07:05:00|1267.7|1266.5|1267.7|1266.5|1268.5|1267.3|1267.6|1266.4|20
1639033800000|2021-12-09 07:10:00|1267.8|1266.6|1267.8|1266.6|1268.1|1266.9|1267.7|1266.5|6
1639034100000|2021-12-09 07:15:00|1267.7|1266.5|1268.1|1266.9|1268.1|1266.9|1267.6|1266.4|8
1639034400000|2021-12-09 07:20:00|1268.6|1267.4|1268.4|1267.2|1268.7|1267.5|1268.3|1267.1|8
1639034700000|2021-12-09 07:25:00|1268.3|1267.1|1268.1|1266.9|1268.6|1267.4|1267.8|1266.6|9
1639035000000|2021-12-09 07:30:00|1268.2|1267|1268.3|1267.1|1268.5|1267.3|1267.8|1266.6|19
1639035300000|2021-12-09 07:35:00|1268.6|1267.4|1268.6|1267.4|1268.8|1267.6|1268.5|1267.3|8
1639035600000|2021-12-09 07:40:00|1268.7|1267.5|1268.6|1267.4|1268.7|1267.5|1268.3|1267.1|10
1639035900000|2021-12-09 07:45:00|1268.7|1267.5|1268.4|1267.2|1269.1|1267.9|1268.4|1267.2|33
1639036200000|2021-12-09 07:50:00|1268.3|1267.1|1268.1|1266.9|1268.4|1267.2|1268.1|1266.9|7
1639036500000|2021-12-09 07:55:00|1267.8|1266.6|1267.6|1266.4|1268.1|1266.9|1267.5|1266.3|12
1639036800000|2021-12-09 08:00:00|1267.4|1266.2|1267.8|1266.6|1267.8|1266.6|1267.2|1266|24
1639037100000|2021-12-09 08:05:00|1267.6|1266.4|1266.8|1265.6|1267.6|1266.4|1266.8|1265.6|24
1639037400000|2021-12-09 08:10:00|1266.7|1265.5|1266.4|1265.2|1266.8|1265.6|1266|1264.8|54
1639037700000|2021-12-09 08:15:00|1266.3|1265.1|1265.8|1264.6|1266.5|1265.3|1265.8|1264.6|8
1639038000000|2021-12-09 08:20:00|1265.6|1264.4|1265.6|1264.4|1265.8|1264.6|1265.5|1264.3|11
1639038300000|2021-12-09 08:25:00|1265.8|1264.6|1265.8|1264.6|1265.8|1264.6|1265.4|1264.2|15
1639038600000|2021-12-09 08:30:00|1266.2|1265|1265.3|1264.1|1266.2|1265|1265.3|1264.1|35
1639038900000|2021-12-09 08:35:00|1265.2|1264|1264.6|1263.4|1265.5|1264.3|1264.3|1263.1|85
1639039200000|2021-12-09 08:40:00|1264.5|1263.3|1265.3|1264.1|1265.5|1264.3|1264.3|1263.1|34
1639039500000|2021-12-09 08:45:00|1265.1|1263.9|1265.4|1264.2|1265.6|1264.4|1265|1263.8|35
1639039800000|2021-12-09 08:50:00|1265.3|1264.1|1264.9|1263.7|1265.3|1264.1|1264.5|1263.3|33
1639040100000|2021-12-09 08:55:00|1264.8|1263.6|1264.6|1263.4|1265|1263.8|1264.4|1263.2|21
1639040400000|2021-12-09 09:00:00|1264.8|1263.6|1263.6|1262.4|1264.9|1263.7|1263.5|1262.3|47
1639040700000|2021-12-09 09:05:00|1263.7|1262.5|1263.8|1262.6|1264.1|1262.9|1263.6|1262.4|18
1639041000000|2021-12-09 09:10:00|1263.9|1262.7|1262.8|1261.6|1263.9|1262.7|1262.8|1261.6|45
1639041300000|2021-12-09 09:15:00|1262.9|1261.7|1263.1|1261.9|1263.4|1262.2|1262.6|1261.4|36
1639041600000|2021-12-09 09:20:00|1263.3|1262.1|1263.5|1262.3|1263.6|1262.4|1263.1|1261.9|12
1639041900000|2021-12-09 09:25:00|1263.4|1262.2|1263.5|1262.3|1263.9|1262.7|1263.4|1262.2|14
1639042200000|2021-12-09 09:30:00|1263.4|1262.2|1263.4|1262.2|1263.5|1262.3|1263.3|1262.1|11
1639042500000|2021-12-09 09:35:00|1263.5|1262.3|1263.7|1262.5|1263.9|1262.7|1263.5|1262.3|25
1639042800000|2021-12-09 09:40:00|1263.6|1262.4|1263.6|1262.4|1263.9|1262.7|1263.5|1262.3|9
1639043100000|2021-12-09 09:45:00|1263.5|1262.3|1263.1|1261.9|1263.7|1262.5|1262.9|1261.7|23
1639043400000|2021-12-09 09:50:00|1263|1261.8|1263.6|1262.4|1263.7|1262.5|1262.6|1261.4|59
1639043700000|2021-12-09 09:55:00|1263.5|1262.3|1263.4|1262.2|1263.9|1262.7|1263.4|1262.2|16
1639044000000|2021-12-09 10:00:00|1263.1|1261.9|1262.7|1261.5|1263.4|1262.2|1262.5|1261.3|67
1639044300000|2021-12-09 10:05:00|1262.6|1261.4|1262.6|1261.4|1263.1|1261.9|1262.5|1261.3|27
1639044600000|2021-12-09 10:10:00|1262.8|1261.6|1262.4|1261.2|1263.5|1262.3|1262|1260.8|668
1639044900000|2021-12-09 10:15:00|1262.1|1260.9|1261.1|1259.9|1262.3|1261.1|1260.6|1259.4|31
1639045200000|2021-12-09 10:20:00|1261|1259.8|1261.4|1260.2|1261.4|1260.2|1260.4|1259.2|42
1639045500000|2021-12-09 10:25:00|1261.3|1260.1|1261.6|1260.4|1261.9|1260.7|1261.3|1260.1|19
1639045800000|2021-12-09 10:30:00|1261.7|1260.5|1262.6|1261.4|1262.6|1261.4|1261.5|1260.3|22
1639046100000|2021-12-09 10:35:00|1262.5|1261.3|1263|1261.8|1263.1|1261.9|1262.5|1261.3|24
1639046400000|2021-12-09 10:40:00|1263.1|1261.9|1263.3|1262.1|1263.5|1262.3|1262.9|1261.7|28
1639046700000|2021-12-09 10:45:00|1263.2|1262|1263.6|1262.4|1263.6|1262.4|1262.9|1261.7|16
1639047000000|2021-12-09 10:50:00|1263.9|1262.7|1264.8|1263.6|1264.8|1263.6|1263.7|1262.5|19
1639047300000|2021-12-09 10:55:00|1264.9|1263.7|1264.6|1263.4|1264.9|1263.7|1264.1|1262.9|18
1639047600000|2021-12-09 11:00:00|1264.7|1263.5|1264.4|1263.2|1265.3|1264.1|1264.4|1263.2|28
1639047900000|2021-12-09 11:05:00|1264.1|1262.9|1263.4|1262.2|1264.2|1263|1263.4|1262.2|26
1639048200000|2021-12-09 11:10:00|1263.8|1262.6|1262|1260.8|1263.9|1262.7|1261.4|1260.2|111
1639048500000|2021-12-09 11:15:00|1261.6|1260.4|1262.5|1261.3|1262.6|1261.4|1261.6|1260.4|121
1639048800000|2021-12-09 11:20:00|1262.6|1261.4|1262.1|1260.9|1262.7|1261.5|1261.6|1260.4|58
1639049100000|2021-12-09 11:25:00|1262.3|1261.1|1262.1|1260.9|1263.1|1261.9|1262|1260.8|114
1639049400000|2021-12-09 11:30:00|1262.3|1261.1|1262.4|1261.2|1263.1|1261.9|1262|1260.8|52
1639049700000|2021-12-09 11:35:00|1262.3|1261.1|1262.2|1261|1262.8|1261.6|1262.1|1260.9|52
1639050000000|2021-12-09 11:40:00|1262.1|1260.9|1262.7|1261.5|1262.7|1261.5|1262.1|1260.9|17
1639050300000|2021-12-09 11:45:00|1262.6|1261.4|1261.2|1260|1262.7|1261.5|1261.1|1259.9|77
1639050600000|2021-12-09 11:50:00|1261.1|1259.9|1260.7|1259.5|1261.2|1260|1260|1258.8|157
1639050900000|2021-12-09 11:55:00|1260.9|1259.7|1261.2|1260|1261.3|1260.1|1260.7|1259.5|427
1639051200000|2021-12-09 12:00:00|1261|1259.8|1261.3|1260.1|1261.4|1260.2|1260.6|1259.4|17
1639051500000|2021-12-09 12:05:00|1261.5|1260.3|1261.8|1260.6|1261.8|1260.6|1261.1|1259.9|10
1639051800000|2021-12-09 12:10:00|1261.7|1260.5|1261.3|1260.1|1262.3|1261.1|1261.3|1260.1|22
1639052100000|2021-12-09 12:15:00|1261.2|1260|1261.2|1260|1261.3|1260.1|1260.8|1259.6|38
1639052400000|2021-12-09 12:20:00|1261.1|1259.9|1260.8|1259.6|1261.5|1260.3|1260.8|1259.6|32
1639052700000|2021-12-09 12:25:00|1260.7|1259.5|1260.8|1259.6|1261|1259.8|1260.5|1259.3|101
1639053000000|2021-12-09 12:30:00|1260.9|1259.7|1260.6|1259.4|1261.1|1259.9|1260.5|1259.3|336
1639053300000|2021-12-09 12:35:00|1260.5|1259.3|1261.2|1260|1261.2|1260|1260|1258.8|83
1639053600000|2021-12-09 12:40:00|1261|1259.8|1261.3|1260.1|1261.7|1260.5|1260.8|1259.6|39
1639053900000|2021-12-09 12:45:00|1261.2|1260|1260.5|1259.3|1261.3|1260.1|1260|1258.8|117
1639054200000|2021-12-09 12:50:00|1260.9|1259.7|1260.1|1258.9|1261.3|1260.1|1260|1258.8|93
1639054500000|2021-12-09 12:55:00|1260.3|1259.1|1260.3|1259.1|1260.9|1259.7|1260|1258.8|106
1639054800000|2021-12-09 13:00:00|1260.2|1259|1259.4|1258.2|1260.3|1259.1|1259.4|1258.2|177
1639055100000|2021-12-09 13:05:00|1259.5|1258.3|1258.2|1257|1259.6|1258.4|1257.8|1256.6|233
1639055400000|2021-12-09 13:10:00|1258.1|1256.9|1258|1256.8|1259.4|1258.2|1258|1256.8|162
1639055700000|2021-12-09 13:15:00|1257.8|1256.6|1257.5|1256.3|1258.5|1257.3|1257.5|1256.3|224
1639056000000|2021-12-09 13:20:00|1257.6|1256.4|1258.8|1257.6|1258.8|1257.6|1257.1|1255.9|792
1639056300000|2021-12-09 13:25:00|1258.7|1257.5|1259.4|1258.2|1259.4|1258.2|1258.2|1257|197
1639056600000|2021-12-09 13:30:00|1259.7|1258.5|1259.5|1258.3|1260.8|1259.6|1258.8|1257.6|128
1639056900000|2021-12-09 13:35:00|1259.6|1258.4|1260.3|1259.1|1260.6|1259.4|1259.3|1258.1|190
1639057200000|2021-12-09 13:40:00|1260.2|1259|1260.5|1259.3|1260.8|1259.6|1259.3|1258.1|106
1639060200000|2021-12-09 14:30:00|1258.8|1257.6|1259.8|1258.6|1261.1|1259.9|1257.6|1256.4|1597
1639060500000|2021-12-09 14:35:00|1259.9|1258.7|1262.6|1261.4|1262.6|1261.4|1258.9|1257.7|602
1639060800000|2021-12-09 14:40:00|1262.4|1261.2|1260.9|1259.7|1262.4|1261.2|1257.4|1256.2|862
1639061100000|2021-12-09 14:45:00|1260.8|1259.6|1262.1|1260.9|1262.4|1261.2|1258.8|1257.6|607
1639061400000|2021-12-09 14:50:00|1261.9|1260.7|1259.4|1258.2|1262|1260.8|1258.5|1257.3|569
1639061700000|2021-12-09 14:55:00|1259.1|1257.9|1259.4|1258.2|1259.6|1258.4|1258.1|1256.9|468
1639062000000|2021-12-09 15:00:00|1259.6|1258.4|1258.9|1257.7|1261.4|1260.2|1258.9|1257.7|603
1639062300000|2021-12-09 15:05:00|1258.8|1257.6|1258.1|1256.9|1258.9|1257.7|1257.4|1256.2|532
1639062600000|2021-12-09 15:10:00|1258|1256.8|1260.9|1259.7|1261.1|1259.9|1257.8|1256.6|570
1639062900000|2021-12-09 15:15:00|1261.1|1259.9|1262.1|1260.9|1262.1|1260.9|1260.9|1259.7|553
1639063200000|2021-12-09 15:20:00|1261.9|1260.7|1262.1|1260.9|1263.8|1262.6|1261.4|1260.2|519
1639063500000|2021-12-09 15:25:00|1262.3|1261.1|1260.9|1259.7|1262.3|1261.1|1260.6|1259.4|344
1639063800000|2021-12-09 15:30:00|1261.1|1259.9|1259.9|1258.7|1261.2|1260|1259.8|1258.6|606
1639064100000|2021-12-09 15:35:00|1260|1258.8|1257.9|1256.7|1260.8|1259.6|1257.8|1256.6|509
1639064400000|2021-12-09 15:40:00|1258|1256.8|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|491
1639064700000|2021-12-09 15:45:00|1256.8|1255.6|1259.2|1258|1259.3|1258.1|1256.7|1255.5|424
1639065000000|2021-12-09 15:50:00|1259.4|1258.2|1258.8|1257.6|1260|1258.8|1258.7|1257.5|391
1639065300000|2021-12-09 15:55:00|1258.9|1257.7|1259.7|1258.5|1260|1258.8|1257.6|1256.4|763
1639065600000|2021-12-09 16:00:00|1259.8|1258.6|1259.8|1258.6|1260.5|1259.3|1258.7|1257.5|217
1639065900000|2021-12-09 16:05:00|1259.9|1258.7|1259.5|1258.3|1260.7|1259.5|1259.2|1258|192
1639066200000|2021-12-09 16:10:00|1259.4|1258.2|1258|1256.8|1259.4|1258.2|1257.9|1256.7|233
1639066500000|2021-12-09 16:15:00|1258.2|1257|1258.7|1257.5|1258.9|1257.7|1257.4|1256.2|396
1639066800000|2021-12-09 16:20:00|1258.5|1257.3|1258.3|1257.1|1258.9|1257.7|1257.9|1256.7|253
1639067100000|2021-12-09 16:25:00|1258.2|1257|1258.4|1257.2|1259|1257.8|1257.3|1256.1|490
1639067400000|2021-12-09 16:30:00|1258.5|1257.3|1259.6|1258.4|1259.7|1258.5|1258.1|1256.9|220
1639067700000|2021-12-09 16:35:00|1259.4|1258.2|1259.7|1258.5|1260.3|1259.1|1259.2|1258|770
1639068000000|2021-12-09 16:40:00|1259.3|1258.1|1260.1|1258.9|1260.4|1259.2|1259.1|1257.9|270
1639068300000|2021-12-09 16:45:00|1259.9|1258.7|1261.2|1260|1261.8|1260.6|1259.5|1258.3|1036
1639068600000|2021-12-09 16:50:00|1261.4|1260.2|1260.9|1259.7|1262.1|1260.9|1260.6|1259.4|378
1639068900000|2021-12-09 16:55:00|1261.3|1260.1|1261.5|1260.3|1262.3|1261.1|1261.3|1260.1|529
1639069200000|2021-12-09 17:00:00|1261.6|1260.4|1261.7|1260.5|1265.9|1264.7|1257.6|1255.7|2261
1639069500000|2021-12-09 17:05:00|1261.6|1260.4|1258.4|1257.2|1261.9|1260.7|1253.5|1252.3|2780
1639069800000|2021-12-09 17:10:00|1258.7|1257.5|1261.3|1260.1|1261.7|1260.5|1258.3|1257.1|1796
1639070100000|2021-12-09 17:15:00|1261.2|1260|1264.3|1263.1|1265.2|1264|1260.4|1259.2|965
1639070400000|2021-12-09 17:20:00|1264.2|1263|1267.3|1266.1|1267.9|1266.7|1263.8|1262.6|545
1639070700000|2021-12-09 17:25:00|1267.2|1266|1268.8|1267.6|1270.3|1269.1|1266.7|1265.5|696
1639071000000|2021-12-09 17:30:00|1268.9|1267.7|1268.4|1267.2|1269.2|1268|1267.7|1266.5|341
1639071300000|2021-12-09 17:35:00|1268.5|1267.3|1272.2|1271|1272.6|1271.4|1268.5|1267.3|907
1639071600000|2021-12-09 17:40:00|1272.3|1271.1|1270.7|1269.5|1273.2|1272|1270.6|1269.4|727
1639071900000|2021-12-09 17:45:00|1270.8|1269.6|1270.3|1269.1|1271.2|1270|1270.2|1269|391
1639072200000|2021-12-09 17:50:00|1270.4|1269.2|1269.1|1267.9|1271|1269.8|1268.7|1267.5|301
1639072500000|2021-12-09 17:55:00|1269.2|1268|1269|1267.8|1270.2|1269|1268.2|1267|563
1639072800000|2021-12-09 18:00:00|1269.1|1267.9|1268.2|1267|1269.3|1268.1|1267.7|1266.5|667
1639073100000|2021-12-09 18:05:00|1268.3|1267.1|1267.7|1266.5|1268.6|1267.4|1267|1265.8|213
1639073400000|2021-12-09 18:10:00|1267.8|1266.6|1267.1|1265.9|1268.2|1267|1266.6|1265.4|818
1639073700000|2021-12-09 18:15:00|1267|1265.8|1268.3|1267.1|1268.3|1267.1|1267|1265.8|588
1639074000000|2021-12-09 18:20:00|1268.6|1267.4|1267|1265.8|1268.6|1267.4|1266.7|1265.5|198
1639074300000|2021-12-09 18:25:00|1267.1|1265.9|1266.2|1265|1267.1|1265.9|1266|1264.8|195
1639074600000|2021-12-09 18:30:00|1266|1264.8|1266.1|1264.9|1266.7|1265.5|1265.6|1264.4|188
1639074900000|2021-12-09 18:35:00|1266.2|1265|1266.5|1265.3|1266.5|1265.3|1265.6|1264.4|176
1639075200000|2021-12-09 18:40:00|1266.6|1265.4|1267.4|1266.2|1268|1266.8|1266.1|1264.9|260
1639075500000|2021-12-09 18:45:00|1267.2|1266|1265.4|1264.2|1267.2|1266|1265.1|1263.9|252
1639075800000|2021-12-09 18:50:00|1265.5|1264.3|1265.7|1264.5|1266.2|1265|1264.8|1263.6|321
1639076100000|2021-12-09 18:55:00|1265.8|1264.6|1265.5|1264.3|1266.4|1265.2|1265.1|1263.9|278
1639076400000|2021-12-09 19:00:00|1265.6|1264.4|1266.4|1265.2|1266.7|1265.5|1265.1|1263.9|517
1639076700000|2021-12-09 19:05:00|1266.5|1265.3|1269|1267.8|1269.2|1268|1266.4|1265.2|1721
1639077000000|2021-12-09 19:10:00|1269.1|1267.9|1270.3|1269.1|1271.7|1270.5|1268.9|1267.7|3649
1639077300000|2021-12-09 19:15:00|1270.5|1269.3|1271.6|1270.4|1272|1270.8|1270.5|1269.3|2732
1639098000000|2021-12-10 01:00:00|1269.7|1268.5|1268.6|1267.4|1271.2|1270|1268.5|1267.3|366
1639098300000|2021-12-10 01:05:00|1268.7|1267.5|1269|1267.8|1269.6|1268.4|1268.6|1267.4|88
1639098600000|2021-12-10 01:10:00|1268.9|1267.7|1269.9|1268.7|1270.3|1269.1|1268.4|1267.2|1122
1639098900000|2021-12-10 01:15:00|1270|1268.8|1270|1268.8|1270.1|1268.9|1269.4|1268.2|47
1639099200000|2021-12-10 01:20:00|1269.9|1268.7|1270.3|1269.1|1270.3|1269.1|1269.4|1268.2|55
1639099500000|2021-12-10 01:25:00|1270.2|1269|1270|1268.8|1270.2|1269|1269.7|1268.5|18
1639099800000|2021-12-10 01:30:00|1270.1|1268.9|1270.8|1269.6|1270.8|1269.6|1270.1|1268.9|18
1639100100000|2021-12-10 01:35:00|1270.9|1269.7|1271|1269.8|1271.1|1269.9|1270.7|1269.5|96
1639100400000|2021-12-10 01:40:00|1271.1|1269.9|1271.4|1270.2|1271.8|1270.6|1270.9|1269.7|47
1639100700000|2021-12-10 01:45:00|1271.3|1270.1|1272.2|1271|1272.2|1271|1271.3|1270.1|47
1639101000000|2021-12-10 01:50:00|1272.3|1271.1|1272.2|1271|1272.3|1271.1|1271.7|1270.5|17
1639101300000|2021-12-10 01:55:00|1272.3|1271.1|1274.5|1273.3|1274.5|1273.3|1272.3|1271.1|278
1639101600000|2021-12-10 02:00:00|1274.4|1273.2|1273.7|1272.5|1274.5|1273.3|1273.5|1272.3|163
1639101900000|2021-12-10 02:05:00|1273.8|1272.6|1274.8|1273.6|1275|1273.8|1273.7|1272.5|92
1639102200000|2021-12-10 02:10:00|1274.9|1273.7|1274.2|1273|1274.9|1273.7|1274.1|1272.9|77
1639102500000|2021-12-10 02:15:00|1274.1|1272.9|1273.8|1272.6|1274.3|1273.1|1273.8|1272.6|38
1639102800000|2021-12-10 02:20:00|1273.9|1272.7|1273.6|1272.4|1274.1|1272.9|1273.4|1272.2|55
1639103100000|2021-12-10 02:25:00|1273.5|1272.3|1273.2|1272|1273.6|1272.4|1273.1|1271.9|20
1639103400000|2021-12-10 02:30:00|1273.3|1272.1|1273.9|1272.7|1274.2|1273|1273.1|1271.9|57
1639103700000|2021-12-10 02:35:00|1274|1272.8|1274.3|1273.1|1274.7|1273.5|1274|1272.8|100
1639104000000|2021-12-10 02:40:00|1274.2|1273|1274.7|1273.5|1274.9|1273.7|1274.2|1273|67
1639104300000|2021-12-10 02:45:00|1274.8|1273.6|1274.7|1273.5|1275|1273.8|1274.6|1273.4|36
1639104600000|2021-12-10 02:50:00|1274.6|1273.4|1274.2|1273|1274.8|1273.6|1274.1|1272.9|8
1639104900000|2021-12-10 02:55:00|1274.3|1273.1|1273.5|1272.3|1274.3|1273.1|1273.5|1272.3|48
1639105200000|2021-12-10 03:00:00|1273.6|1272.4|1274.2|1273|1274.3|1273.1|1273.5|1272.3|24
1639105500000|2021-12-10 03:05:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1273.9|1272.7|22
1639105800000|2021-12-10 03:10:00|1274.1|1272.9|1273.9|1272.7|1274.5|1273.3|1273.9|1272.7|34
1639106100000|2021-12-10 03:15:00|1274|1272.8|1274|1272.8|1274|1272.8|1273.5|1272.3|19
1639106400000|2021-12-10 03:20:00|1273.9|1272.7|1273.8|1272.6|1274.1|1272.9|1273.7|1272.5|9
1639106700000|2021-12-10 03:25:00|1273.9|1272.7|1273.8|1272.6|1274|1272.8|1273.8|1272.6|8
1639107000000|2021-12-10 03:30:00|1273.7|1272.5|1273.9|1272.7|1274|1272.8|1273.7|1272.5|7
1639107300000|2021-12-10 03:35:00|1273.8|1272.6|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|18
1639107600000|2021-12-10 03:40:00|1273.8|1272.6|1273.9|1272.7|1274|1272.8|1273.8|1272.6|7
1639107900000|2021-12-10 03:45:00|1274|1272.8|1273.8|1272.6|1274|1272.8|1273.8|1272.6|15
1639108200000|2021-12-10 03:50:00|1273.7|1272.5|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|13
1639108500000|2021-12-10 03:55:00|1273.8|1272.6|1273.5|1272.3|1273.9|1272.7|1273.5|1272.3|24
1639108800000|2021-12-10 04:00:00|1273.6|1272.4|1273.5|1272.3|1273.7|1272.5|1273.5|1272.3|8
1639109100000|2021-12-10 04:05:00|1273.8|1272.6|1273.7|1272.5|1273.8|1272.6|1273.7|1272.5|12
1639109400000|2021-12-10 04:10:00|1273.8|1272.6|1273.8|1272.6|1273.8|1272.6|1273.8|1272.6|44
1639109700000|2021-12-10 04:15:00|1273.9|1272.7|1273.8|1272.6|1273.9|1272.7|1273.5|1272.3|21
1639110000000|2021-12-10 04:20:00|1273.9|1272.7|1273.9|1272.7|1273.9|1272.7|1273.8|1272.6|4
1639110300000|2021-12-10 04:25:00|1273.8|1272.6|1273.5|1272.3|1273.8|1272.6|1273.5|1272.3|27
1639110600000|2021-12-10 04:30:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.5|1272.3|24
1639110900000|2021-12-10 04:35:00|1273.2|1272|1273.4|1272.2|1273.5|1272.3|1273|1271.8|25
1639111200000|2021-12-10 04:40:00|1273.3|1272.1|1273|1271.8|1273.3|1272.1|1273|1271.8|19
1639111500000|2021-12-10 04:45:00|1273.3|1272.1|1272.5|1271.3|1273.3|1272.1|1272.5|1271.3|92
1639111800000|2021-12-10 04:50:00|1272.7|1271.5|1272.3|1271.1|1272.7|1271.5|1272.3|1271.1|5
1639112100000|2021-12-10 04:55:00|1272|1270.8|1272|1270.8|1272.3|1271.1|1272|1270.8|18
1639112400000|2021-12-10 05:00:00|1271.9|1270.7|1272.4|1271.2|1272.4|1271.2|1271.7|1270.5|46
1639112700000|2021-12-10 05:05:00|1272.3|1271.1|1271.5|1270.3|1272.3|1271.1|1271.5|1270.3|21
1639113000000|2021-12-10 05:10:00|1271.6|1270.4|1271|1269.8|1271.6|1270.4|1270.8|1269.6|37
1639113300000|2021-12-10 05:15:00|1270.9|1269.7|1270.8|1269.6|1271.3|1270.1|1270.8|1269.6|27
1639113600000|2021-12-10 05:20:00|1270.7|1269.5|1270.8|1269.6|1270.9|1269.7|1270.6|1269.4|10
1639113900000|2021-12-10 05:25:00|1270.7|1269.5|1270.8|1269.6|1271|1269.8|1270.7|1269.5|161
1639114200000|2021-12-10 05:30:00|1270.6|1269.4|1269.3|1268.1|1270.6|1269.4|1269|1267.8|36
1639114500000|2021-12-10 05:35:00|1269|1267.8|1268.6|1267.4|1269.3|1268.1|1268|1266.8|56
1639114800000|2021-12-10 05:40:00|1268.7|1267.5|1267.5|1266.3|1269|1267.8|1267.5|1266.3|51
1639115100000|2021-12-10 05:45:00|1267.4|1266.2|1267.5|1266.3|1267.8|1266.6|1267|1265.8|71
1639115400000|2021-12-10 05:50:00|1267.4|1266.2|1267.3|1266.1|1267.8|1266.6|1267.3|1266.1|29
1639115700000|2021-12-10 05:55:00|1267.4|1266.2|1267|1265.8|1267.4|1266.2|1266.8|1265.6|36
1639116000000|2021-12-10 06:00:00|1266.5|1265.3|1266.3|1265.1|1266.5|1265.3|1265.5|1264.3|96
1639116300000|2021-12-10 06:05:00|1266.4|1265.2|1267.7|1266.5|1267.7|1266.5|1266.4|1265.2|112
1639116600000|2021-12-10 06:10:00|1267.8|1266.6|1267.7|1266.5|1268|1266.8|1267.2|1266|20
1639116900000|2021-12-10 06:15:00|1267.5|1266.3|1267.9|1266.7|1268|1266.8|1267|1265.8|31
1639117200000|2021-12-10 06:20:00|1267.8|1266.6|1268.2|1267|1268.2|1267|1267.5|1266.3|26
1639117500000|2021-12-10 06:25:00|1268.4|1267.2|1267.9|1266.7|1268.7|1267.5|1267.7|1266.5|18
1639117800000|2021-12-10 06:30:00|1268|1266.8|1268|1266.8|1268.5|1267.3|1267.5|1266.3|21
1639118100000|2021-12-10 06:35:00|1267.9|1266.7|1268.3|1267.1|1268.5|1267.3|1267.9|1266.7|3
1639118400000|2021-12-10 06:40:00|1268.5|1267.3|1268.6|1267.4|1268.6|1267.4|1268|1266.8|9
1639118700000|2021-12-10 06:45:00|1268.7|1267.5|1268.1|1266.9|1268.7|1267.5|1268|1266.8|12
1639119000000|2021-12-10 06:50:00|1268|1266.8|1267.5|1266.3|1268|1266.8|1267.5|1266.3|7
1639119300000|2021-12-10 06:55:00|1267.4|1266.2|1267.9|1266.7|1268.4|1267.2|1267.3|1266.1|24
1639119600000|2021-12-10 07:00:00|1267.7|1266.5|1268.6|1267.4|1268.6|1267.4|1267.4|1266.2|21
1639119900000|2021-12-10 07:05:00|1268.5|1267.3|1268.1|1266.9|1268.6|1267.4|1268|1266.8|8
1639120200000|2021-12-10 07:10:00|1268|1266.8|1267.6|1266.4|1268.1|1266.9|1267.3|1266.1|260
1639120500000|2021-12-10 07:15:00|1267.5|1266.3|1267.2|1266|1267.5|1266.3|1267|1265.8|225
1639120800000|2021-12-10 07:20:00|1267.1|1265.9|1267|1265.8|1267.1|1265.9|1266.8|1265.6|15
1639121100000|2021-12-10 07:25:00|1267.2|1266|1267|1265.8|1267.2|1266|1266.6|1265.4|37
1639121400000|2021-12-10 07:30:00|1266.9|1265.7|1267|1265.8|1267.6|1266.4|1266.5|1265.3|69
1639121700000|2021-12-10 07:35:00|1267.1|1265.9|1267|1265.8|1267.1|1265.9|1266.7|1265.5|10
1639122000000|2021-12-10 07:40:00|1266.9|1265.7|1266.9|1265.7|1267.1|1265.9|1266.7|1265.5|12
1639122300000|2021-12-10 07:45:00|1266.8|1265.6|1266.9|1265.7|1267|1265.8|1266.5|1265.3|7
1639122600000|2021-12-10 07:50:00|1267|1265.8|1267.5|1266.3|1267.8|1266.6|1267|1265.8|8
1639122900000|2021-12-10 07:55:00|1267.4|1266.2|1267.5|1266.3|1267.5|1266.3|1267.4|1266.2|4
1639123200000|2021-12-10 08:00:00|1267.3|1266.1|1268.2|1267|1268.7|1267.5|1267.1|1265.9|47
1639123500000|2021-12-10 08:05:00|1267.9|1266.7|1268.1|1266.9|1268.1|1266.9|1267.5|1266.3|19
1639123800000|2021-12-10 08:10:00|1267.9|1266.7|1268.4|1267.2|1268.4|1267.2|1267.5|1266.3|17
1639124100000|2021-12-10 08:15:00|1268.3|1267.1|1268.9|1267.7|1269.3|1268.1|1267.9|1266.7|16
1639124400000|2021-12-10 08:20:00|1269|1267.8|1268.2|1267|1269.3|1268.1|1268.1|1266.9|34
1639124700000|2021-12-10 08:25:00|1268.1|1266.9|1268.7|1267.5|1268.8|1267.6|1268.1|1266.9|22
1639125000000|2021-12-10 08:30:00|1268.8|1267.6|1269.4|1268.2|1269.6|1268.4|1268.7|1267.5|55
1639125300000|2021-12-10 08:35:00|1269.1|1267.9|1269.7|1268.5|1269.7|1268.5|1269|1267.8|18
1639125600000|2021-12-10 08:40:00|1269.8|1268.6|1269.8|1268.6|1269.8|1268.6|1269.3|1268.1|30
1639125900000|2021-12-10 08:45:00|1269.9|1268.7|1269.9|1268.7|1270.3|1269.1|1269.2|1268|34
1639126200000|2021-12-10 08:50:00|1270.3|1269.1|1269.8|1268.6|1270.3|1269.1|1269.8|1268.6|20
1639126500000|2021-12-10 08:55:00|1269.7|1268.5|1269.4|1268.2|1270.1|1268.9|1269.4|1268.2|23
1639126800000|2021-12-10 09:00:00|1269.3|1268.1|1267.5|1266.3|1269.3|1268.1|1267.5|1266.3|81
1639127100000|2021-12-10 09:05:00|1267.3|1266.1|1267.9|1266.7|1268.4|1267.2|1267.3|1266.1|37
1639127400000|2021-12-10 09:10:00|1267.7|1266.5|1268|1266.8|1268.3|1267.1|1267.5|1266.3|18
1639127700000|2021-12-10 09:15:00|1268.2|1267|1268.2|1267|1268.4|1267.2|1267.6|1266.4|12
1639128000000|2021-12-10 09:20:00|1268|1266.8|1268.4|1267.2|1268.7|1267.5|1267.9|1266.7|11
1639128300000|2021-12-10 09:25:00|1268.3|1267.1|1268.4|1267.2|1268.5|1267.3|1268.2|1267|12
1639128600000|2021-12-10 09:30:00|1268.3|1267.1|1269.5|1268.3|1269.5|1268.3|1268.1|1266.9|14
1639128900000|2021-12-10 09:35:00|1269.4|1268.2|1269.7|1268.5|1269.7|1268.5|1269|1267.8|27
1639129200000|2021-12-10 09:40:00|1269.4|1268.2|1269.3|1268.1|1269.6|1268.4|1269.3|1268.1|3
1639129500000|2021-12-10 09:45:00|1269.4|1268.2|1269.7|1268.5|1269.7|1268.5|1269|1267.8|10
1639129800000|2021-12-10 09:50:00|1269.6|1268.4|1270.9|1269.7|1271|1269.8|1269.4|1268.2|78
1639130100000|2021-12-10 09:55:00|1270.8|1269.6|1270.4|1269.2|1271|1269.8|1270.2|1269|41
1639130400000|2021-12-10 10:00:00|1270.5|1269.3|1270.9|1269.7|1271|1269.8|1270.4|1269.2|27
1639130700000|2021-12-10 10:05:00|1270.7|1269.5|1271.6|1270.4|1271.7|1270.5|1270.5|1269.3|83
1639131000000|2021-12-10 10:10:00|1271.7|1270.5|1271.2|1270|1271.7|1270.5|1271.2|1270|17
1639131300000|2021-12-10 10:15:00|1271.3|1270.1|1270.2|1269|1271.4|1270.2|1270.2|1269|28
1639131600000|2021-12-10 10:20:00|1270.1|1268.9|1270.6|1269.4|1270.6|1269.4|1270|1268.8|22
1639131900000|2021-12-10 10:25:00|1270.7|1269.5|1270.4|1269.2|1270.7|1269.5|1269.9|1268.7|30
1639132200000|2021-12-10 10:30:00|1270.5|1269.3|1271|1269.8|1271.3|1270.1|1269.9|1268.7|49
1639132500000|2021-12-10 10:35:00|1270.8|1269.6|1271|1269.8|1271.2|1270|1270.8|1269.6|29
1639132800000|2021-12-10 10:40:00|1270.9|1269.7|1272|1270.8|1272.2|1271|1270.9|1269.7|17
1639133100000|2021-12-10 10:45:00|1271.7|1270.5|1271.9|1270.7|1272.2|1271|1271.7|1270.5|11
1639133400000|2021-12-10 10:50:00|1271.8|1270.6|1272|1270.8|1272|1270.8|1271.7|1270.5|7
1639133700000|2021-12-10 10:55:00|1271.8|1270.6|1271.8|1270.6|1272|1270.8|1271.8|1270.6|11
1639134000000|2021-12-10 11:00:00|1271.9|1270.7|1271.8|1270.6|1272|1270.8|1271.6|1270.4|5
1639134300000|2021-12-10 11:05:00|1271.7|1270.5|1271.8|1270.6|1272|1270.8|1271.5|1270.3|19
1639134600000|2021-12-10 11:10:00|1271.9|1270.7|1270.9|1269.7|1271.9|1270.7|1270.8|1269.6|112
1639134900000|2021-12-10 11:15:00|1271|1269.8|1271.2|1270|1271.3|1270.1|1270.8|1269.6|10
1639135200000|2021-12-10 11:20:00|1271.1|1269.9|1271.2|1270|1271.7|1270.5|1270.8|1269.6|22
1639135500000|2021-12-10 11:25:00|1271.3|1270.1|1271.2|1270|1271.3|1270.1|1270.9|1269.7|45
1639135800000|2021-12-10 11:30:00|1271.1|1269.9|1270.7|1269.5|1271.1|1269.9|1270.6|1269.4|12
1639136100000|2021-12-10 11:35:00|1270.8|1269.6|1270.8|1269.6|1270.8|1269.6|1270.5|1269.3|36
1639136400000|2021-12-10 11:40:00|1270.7|1269.5|1270.8|1269.6|1270.9|1269.7|1270.5|1269.3|10
1639136700000|2021-12-10 11:45:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.6|1269.4|9
1639137000000|2021-12-10 11:50:00|1270.9|1269.7|1271.1|1269.9|1271.2|1270|1270.8|1269.6|2
1639137300000|2021-12-10 11:55:00|1271|1269.8|1271.1|1269.9|1271.4|1270.2|1270.7|1269.5|16
1639137600000|2021-12-10 12:00:00|1271|1269.8|1271.4|1270.2|1271.5|1270.3|1271|1269.8|5
1639137900000|2021-12-10 12:05:00|1271.3|1270.1|1271.3|1270.1|1271.4|1270.2|1271.3|1270.1|1
1639138200000|2021-12-10 12:10:00|1271.1|1269.9|1271.5|1270.3|1271.6|1270.4|1271|1269.8|10
1639138500000|2021-12-10 12:15:00|1271.6|1270.4|1272.5|1271.3|1272.7|1271.5|1271.6|1270.4|43
1639138800000|2021-12-10 12:20:00|1272.3|1271.1|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|21
1639139100000|2021-12-10 12:25:00|1272.5|1271.3|1272.3|1271.1|1272.6|1271.4|1272.3|1271.1|11
1639139400000|2021-12-10 12:30:00|1272.1|1270.9|1272.4|1271.2|1272.5|1271.3|1272|1270.8|29
1639139700000|2021-12-10 12:35:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272|1270.8|47
1639140000000|2021-12-10 12:40:00|1272.3|1271.1|1272.2|1271|1272.4|1271.2|1272.1|1270.9|20
1639140300000|2021-12-10 12:45:00|1272.4|1271.2|1272.5|1271.3|1272.7|1271.5|1272.1|1270.9|87
1639140600000|2021-12-10 12:50:00|1272.4|1271.2|1272.4|1271.2|1272.6|1271.4|1271.9|1270.7|56
1639140900000|2021-12-10 12:55:00|1272.5|1271.3|1272.6|1271.4|1272.8|1271.6|1272.2|1271|72
1639141200000|2021-12-10 13:00:00|1272.7|1271.5|1272|1270.8|1272.7|1271.5|1271.7|1270.5|64
1639141500000|2021-12-10 13:05:00|1271.9|1270.7|1270.2|1269|1271.9|1270.7|1270.1|1268.9|101
1639141800000|2021-12-10 13:10:00|1270.4|1269.2|1270.4|1269.2|1270.7|1269.5|1270|1268.8|39
1639142100000|2021-12-10 13:15:00|1270.5|1269.3|1270.8|1269.6|1270.8|1269.6|1270|1268.8|73
1639142400000|2021-12-10 13:20:00|1270.7|1269.5|1271.4|1270.2|1271.5|1270.3|1270.5|1269.3|49
1639142700000|2021-12-10 13:25:00|1271|1269.8|1270.8|1269.6|1271.3|1270.1|1270.4|1269.2|40
1639143000000|2021-12-10 13:30:00|1270.7|1269.5|1274|1272.8|1274.3|1273.1|1270.7|1269.5|1171
1639143300000|2021-12-10 13:35:00|1274.1|1272.9|1274.7|1273.5|1274.8|1273.6|1274|1272.8|180
1639143600000|2021-12-10 13:40:00|1274.6|1273.4|1274.4|1273.2|1274.7|1273.5|1274.2|1273|240
1639146600000|2021-12-10 14:30:00|1274.6|1273.4|1273.2|1272|1278.4|1277.2|1273|1271.8|2725
1639146900000|2021-12-10 14:35:00|1273.4|1272.2|1275.4|1274.2|1276.7|1275.5|1272.8|1271.6|1508
1639147200000|2021-12-10 14:40:00|1275.7|1274.5|1279.2|1278|1279.3|1278.1|1275.3|1274.1|1143
1639147500000|2021-12-10 14:45:00|1279.1|1277.9|1278.5|1277.3|1282.4|1281.2|1278.5|1277.3|2200
1639147800000|2021-12-10 14:50:00|1278.7|1277.5|1278.5|1277.3|1279.5|1278.3|1277.5|1276.3|2370
1639148100000|2021-12-10 14:55:00|1278.3|1277.1|1277|1275.8|1278.5|1277.3|1276.5|1275.3|3292
1639148400000|2021-12-10 15:00:00|1276.9|1275.7|1278.4|1277.2|1278.4|1277.2|1276.4|1275.2|1503
1639148700000|2021-12-10 15:05:00|1278.5|1277.3|1277.6|1276.4|1278.5|1277.3|1277|1275.8|328
1639149000000|2021-12-10 15:10:00|1277.8|1276.6|1278.1|1276.9|1278.3|1277.1|1277.1|1275.9|287
1639149300000|2021-12-10 15:15:00|1278|1276.8|1277.8|1276.6|1279.3|1278.1|1277.8|1276.6|1292
1639149600000|2021-12-10 15:20:00|1278.1|1276.9|1278.3|1277.1|1279.6|1278.4|1277.6|1276.4|552
1639149900000|2021-12-10 15:25:00|1278.4|1277.2|1276.1|1274.9|1278.5|1277.3|1276.1|1274.9|565
1639150200000|2021-12-10 15:30:00|1276.2|1275|1276.3|1275.1|1276.8|1275.6|1275.8|1274.6|376
1639150500000|2021-12-10 15:35:00|1276.2|1275|1272.8|1271.6|1276.3|1275.1|1272.3|1271.1|993
1639150800000|2021-12-10 15:40:00|1272.6|1271.4|1272|1270.8|1273.6|1272.4|1271.7|1270.5|618
1639151100000|2021-12-10 15:45:00|1271.9|1270.7|1271.2|1270|1273.4|1272.2|1271.1|1269.9|703
1639151400000|2021-12-10 15:50:00|1271.1|1269.9|1273.2|1272|1273.2|1272|1271|1269.8|443
1639151700000|2021-12-10 15:55:00|1273.3|1272.1|1273.3|1272.1|1273.5|1272.3|1272.7|1271.5|347
1639152000000|2021-12-10 16:00:00|1273.4|1272.2|1273.7|1272.5|1274.2|1273|1273.3|1272.1|329
1639152300000|2021-12-10 16:05:00|1273.6|1272.4|1271.6|1270.4|1273.7|1272.5|1271|1269.8|456
1639152600000|2021-12-10 16:10:00|1271.7|1270.5|1272|1270.8|1272.5|1271.3|1271.5|1270.3|362
1639152900000|2021-12-10 16:15:00|1271.9|1270.7|1274.1|1272.9|1274.2|1273|1271.9|1270.7|520
1639153200000|2021-12-10 16:20:00|1274.2|1273|1274.8|1273.6|1275.8|1274.6|1274.1|1272.9|2168
1639153500000|2021-12-10 16:25:00|1274.9|1273.7|1275.6|1274.4|1276.1|1274.9|1274.6|1273.4|872
1639153800000|2021-12-10 16:30:00|1275.7|1274.5|1275.1|1273.9|1276.6|1275.4|1274.9|1273.7|249
1639154100000|2021-12-10 16:35:00|1275|1273.8|1275.8|1274.6|1275.8|1274.6|1274.7|1273.5|184
1639154400000|2021-12-10 16:40:00|1275.9|1274.7|1274.1|1272.9|1276.1|1274.9|1273.9|1272.7|958
1639154700000|2021-12-10 16:45:00|1274.2|1273|1273.9|1272.7|1274.4|1273.2|1273.7|1272.5|337
1639155000000|2021-12-10 16:50:00|1274|1272.8|1275.8|1274.6|1276.1|1274.9|1273.9|1272.7|952
1639155300000|2021-12-10 16:55:00|1275.6|1274.4|1276.3|1275.1|1276.4|1275.2|1275.2|1274|1467
1639155600000|2021-12-10 17:00:00|1276.4|1275.2|1275.9|1274.7|1277|1275.8|1275.2|1274|1644
1639155900000|2021-12-10 17:05:00|1276|1274.8|1276.3|1275.1|1276.7|1275.5|1275.5|1274.3|1377
1639156200000|2021-12-10 17:10:00|1276.5|1275.3|1276.8|1275.6|1277.3|1276.1|1276.2|1275|524
1639156500000|2021-12-10 17:15:00|1277|1275.8|1276.5|1275.3|1277|1275.8|1276.3|1275.1|712
1639156800000|2021-12-10 17:20:00|1276.4|1275.2|1277.5|1276.3|1277.5|1276.3|1275.4|1274.2|595
1639157100000|2021-12-10 17:25:00|1277.3|1276.1|1275.8|1274.6|1277.5|1276.3|1275.8|1274.6|692
1639157400000|2021-12-10 17:30:00|1276|1274.8|1275.6|1274.4|1276.8|1275.6|1275.3|1274.1|247
1639157700000|2021-12-10 17:35:00|1275.8|1274.6|1275.5|1274.3|1276.1|1274.9|1275.1|1273.9|1580
1639158000000|2021-12-10 17:40:00|1275.6|1274.4|1275.7|1274.5|1276.3|1275.1|1275.3|1274.1|281
1639158300000|2021-12-10 17:45:00|1275.9|1274.7|1276.7|1275.5|1276.9|1275.7|1275.9|1274.7|273
1639158600000|2021-12-10 17:50:00|1276.4|1275.2|1274.8|1273.6|1276.9|1275.7|1274.7|1273.5|338
1639158900000|2021-12-10 17:55:00|1274.9|1273.7|1274.6|1273.4|1275.2|1274|1273.8|1272.6|433
1639159200000|2021-12-10 18:00:00|1274.7|1273.5|1274.1|1272.9|1274.9|1273.7|1273.8|1272.6|278
1639159500000|2021-12-10 18:05:00|1274|1272.8|1274.3|1273.1|1274.6|1273.4|1273.8|1272.6|393
1639159800000|2021-12-10 18:10:00|1274.4|1273.2|1274.8|1273.6|1274.8|1273.6|1273.3|1272.1|252
1639160100000|2021-12-10 18:15:00|1275|1273.8|1273.8|1272.6|1275|1273.8|1273.8|1272.6|646
1639160400000|2021-12-10 18:20:00|1274.1|1272.9|1272.8|1271.6|1274.1|1272.9|1272.8|1271.6|352
1639160700000|2021-12-10 18:25:00|1272.9|1271.7|1273.3|1272.1|1273.5|1272.3|1272.6|1271.4|222
1639161000000|2021-12-10 18:30:00|1273.4|1272.2|1272.6|1271.4|1273.7|1272.5|1272.6|1271.4|219
1639161300000|2021-12-10 18:35:00|1272.7|1271.5|1273.2|1272|1273.6|1272.4|1272.6|1271.4|459
1639161600000|2021-12-10 18:40:00|1273.1|1271.9|1274.1|1272.9|1274.6|1273.4|1272.8|1271.6|482
1639161900000|2021-12-10 18:45:00|1273.8|1272.6|1274.5|1273.3|1274.5|1273.3|1273.1|1271.9|343
1639162200000|2021-12-10 18:50:00|1274.6|1273.4|1274.8|1273.6|1275|1273.8|1274.2|1273|295
1639162500000|2021-12-10 18:55:00|1274.7|1273.5|1274.6|1273.4|1275.6|1274.4|1274.3|1273.1|340
1639162800000|2021-12-10 19:00:00|1274.5|1273.3|1273.5|1272.3|1275.1|1273.9|1273|1271.8|550
1639163100000|2021-12-10 19:05:00|1273.7|1272.5|1272.2|1271|1274.5|1273.3|1272.1|1270.9|977
1639163400000|2021-12-10 19:10:00|1272.3|1271.1|1273.4|1272.2|1273.7|1272.5|1271.7|1270.5|2160
1639163700000|2021-12-10 19:15:00|1273.3|1272.1|1273.4|1272.2|1273.7|1272.5|1272.7|1271.5|1400
1639357200000|2021-12-13 01:00:00|1275.6|1274.4|1272.8|1271.6|1276.6|1275.4|1272.7|1271.5|411
1639357500000|2021-12-13 01:05:00|1272.9|1271.7|1270.2|1269|1272.9|1271.7|1270.2|1269|268
1639357800000|2021-12-13 01:10:00|1270.4|1269.2|1272|1270.8|1272.1|1270.9|1270.4|1269.2|104
1639358100000|2021-12-13 01:15:00|1271.9|1270.7|1273.4|1272.2|1273.6|1272.4|1271.9|1270.7|125
1639358400000|2021-12-13 01:20:00|1273.5|1272.3|1274|1272.8|1274|1272.8|1273.1|1271.9|80
1639358700000|2021-12-13 01:25:00|1273.9|1272.7|1274.6|1273.4|1274.9|1273.7|1273.9|1272.7|60
1639359000000|2021-12-13 01:30:00|1274.5|1273.3|1274.6|1273.4|1274.8|1273.6|1274|1272.8|50
1639359300000|2021-12-13 01:35:00|1274.7|1273.5|1273.9|1272.7|1274.7|1273.5|1273.8|1272.6|56
1639359600000|2021-12-13 01:40:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1273.8|1272.6|28
1639359900000|2021-12-13 01:45:00|1274.4|1273.2|1274.8|1273.6|1274.9|1273.7|1274.2|1273|29
1639360200000|2021-12-13 01:50:00|1274.9|1273.7|1274.3|1273.1|1274.9|1273.7|1274|1272.8|32
1639360500000|2021-12-13 01:55:00|1274.2|1273|1273.8|1272.6|1274.5|1273.3|1273.8|1272.6|48
1639360800000|2021-12-13 02:00:00|1273.7|1272.5|1273.4|1272.2|1273.9|1272.7|1273.1|1271.9|82
1639361100000|2021-12-13 02:05:00|1273.3|1272.1|1273.1|1271.9|1273.8|1272.6|1273.1|1271.9|41
1639361400000|2021-12-13 02:10:00|1273.2|1272|1272.6|1271.4|1273.2|1272|1272.6|1271.4|79
1639361700000|2021-12-13 02:15:00|1272.4|1271.2|1272.4|1271.2|1272.7|1271.5|1272.2|1271|43
1639362000000|2021-12-13 02:20:00|1272.5|1271.3|1272.4|1271.2|1272.6|1271.4|1272.4|1271.2|10
1639362300000|2021-12-13 02:25:00|1272.2|1271|1272.6|1271.4|1272.6|1271.4|1272.2|1271|8
1639362600000|2021-12-13 02:30:00|1272.7|1271.5|1272.5|1271.3|1272.7|1271.5|1272.4|1271.2|119
1639362900000|2021-12-13 02:35:00|1272.4|1271.2|1273.6|1272.4|1273.9|1272.7|1272.4|1271.2|43
1639363200000|2021-12-13 02:40:00|1273.4|1272.2|1272.8|1271.6|1273.4|1272.2|1272.7|1271.5|21
1639363500000|2021-12-13 02:45:00|1272.9|1271.7|1272.8|1271.6|1273|1271.8|1272.5|1271.3|20
1639363800000|2021-12-13 02:50:00|1272.9|1271.7|1272.8|1271.6|1273|1271.8|1272.5|1271.3|10
1639364100000|2021-12-13 02:55:00|1272.9|1271.7|1272.8|1271.6|1273|1271.8|1272.7|1271.5|10
1639364400000|2021-12-13 03:00:00|1272.9|1271.7|1272.5|1271.3|1273|1271.8|1272.4|1271.2|18
1639364700000|2021-12-13 03:05:00|1272.4|1271.2|1272.9|1271.7|1273.1|1271.9|1272.4|1271.2|19
1639365000000|2021-12-13 03:10:00|1272.8|1271.6|1272.8|1271.6|1272.9|1271.7|1272.5|1271.3|18
1639365300000|2021-12-13 03:15:00|1272.9|1271.7|1273.4|1272.2|1273.4|1272.2|1272.6|1271.4|22
1639365600000|2021-12-13 03:20:00|1273.5|1272.3|1273.4|1272.2|1273.6|1272.4|1273.3|1272.1|13
1639365900000|2021-12-13 03:25:00|1273.3|1272.1|1273.6|1272.4|1273.9|1272.7|1273.3|1272.1|35
1639366200000|2021-12-13 03:30:00|1273.5|1272.3|1273.4|1272.2|1273.5|1272.3|1273.4|1272.2|7
1639366500000|2021-12-13 03:35:00|1273.2|1272|1272.6|1271.4|1273.2|1272|1272.6|1271.4|7
1639366800000|2021-12-13 03:40:00|||||||||6
1639367100000|2021-12-13 03:45:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|5
1639367400000|2021-12-13 03:50:00|1272.6|1271.4|1272.9|1271.7|1272.9|1271.7|1272.4|1271.2|32
1639367700000|2021-12-13 03:55:00|1273|1271.8|1273.3|1272.1|1273.7|1272.5|1273|1271.8|156
1639368000000|2021-12-13 04:00:00|1273.4|1272.2|1273.4|1272.2|1273.6|1272.4|1273.3|1272.1|17
1639368300000|2021-12-13 04:05:00|||||||||3
1639368600000|2021-12-13 04:10:00|1273.3|1272.1|1273.1|1271.9|1273.4|1272.2|1273.1|1271.9|6
1639368900000|2021-12-13 04:15:00|1273|1271.8|1273|1271.8|1273.1|1271.9|1272.9|1271.7|9
1639369200000|2021-12-13 04:20:00|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.8|1271.6|50
1639369500000|2021-12-13 04:25:00|1272.8|1271.6|1272.6|1271.4|1272.9|1271.7|1272.5|1271.3|17
1639369800000|2021-12-13 04:30:00|1272.5|1271.3|1272.5|1271.3|1272.6|1271.4|1272.4|1271.2|2
1639370100000|2021-12-13 04:35:00|1272.4|1271.2|1272.4|1271.2|1272.6|1271.4|1272.3|1271.1|6
1639370400000|2021-12-13 04:40:00|1272.3|1271.1|1272.6|1271.4|1272.6|1271.4|1272.3|1271.1|9
1639370700000|2021-12-13 04:45:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|3
1639371000000|2021-12-13 04:50:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|3
1639371300000|2021-12-13 04:55:00|1272.5|1271.3|1272.3|1271.1|1272.5|1271.3|1272|1270.8|22
1639371600000|2021-12-13 05:00:00|1272.2|1271|1272.3|1271.1|1272.3|1271.1|1272.2|1271|5
1639371900000|2021-12-13 05:05:00|1272.2|1271|1272.1|1270.9|1272.4|1271.2|1272.1|1270.9|2
1639372200000|2021-12-13 05:10:00|1271.9|1270.7|1271.9|1270.7|1271.9|1270.7|1271.9|1270.7|12
1639372500000|2021-12-13 05:15:00|1272.1|1270.9|1272.5|1271.3|1272.6|1271.4|1272.1|1270.9|24
1639372800000|2021-12-13 05:20:00|1272.4|1271.2|1272.3|1271.1|1272.4|1271.2|1272.1|1270.9|5
1639373100000|2021-12-13 05:25:00|1272.2|1271|1272.1|1270.9|1272.2|1271|1271.9|1270.7|2
1639373400000|2021-12-13 05:30:00|1272.6|1271.4|1272.8|1271.6|1273.4|1272.2|1272.6|1271.4|115
1639373700000|2021-12-13 05:35:00|1272.9|1271.7|1272.5|1271.3|1273|1271.8|1272.1|1270.9|15
1639374000000|2021-12-13 05:40:00|1272.6|1271.4|1272.1|1270.9|1272.6|1271.4|1272|1270.8|21
1639374300000|2021-12-13 05:45:00|1272.4|1271.2|1272.9|1271.7|1273.3|1272.1|1272.4|1271.2|103
1639374600000|2021-12-13 05:50:00|1273|1271.8|1273.3|1272.1|1273.4|1272.2|1272.9|1271.7|9
1639374900000|2021-12-13 05:55:00|1273.2|1272|1272.9|1271.7|1273.2|1272|1272.9|1271.7|2
1639375200000|2021-12-13 06:00:00|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.8|1271.6|8
1639375500000|2021-12-13 06:05:00|1272.8|1271.6|1272.5|1271.3|1272.9|1271.7|1272.2|1271|22
1639375800000|2021-12-13 06:10:00|1272.4|1271.2|1271.7|1270.5|1272.5|1271.3|1271.6|1270.4|21
1639376100000|2021-12-13 06:15:00|1271.8|1270.6|1271.7|1270.5|1272|1270.8|1271.3|1270.1|24
1639376400000|2021-12-13 06:20:00|1271.6|1270.4|1272.1|1270.9|1272.1|1270.9|1271.6|1270.4|17
1639376700000|2021-12-13 06:25:00|1271.9|1270.7|1271.9|1270.7|1272.1|1270.9|1271.6|1270.4|15
1639377000000|2021-12-13 06:30:00|1271.8|1270.6|1272.7|1271.5|1272.7|1271.5|1271.8|1270.6|27
1639377300000|2021-12-13 06:35:00|1272.6|1271.4|1272.3|1271.1|1272.7|1271.5|1272.1|1270.9|15
1639377600000|2021-12-13 06:40:00|1272.4|1271.2|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|4
1639377900000|2021-12-13 06:45:00|1272.5|1271.3|1272.2|1271|1272.5|1271.3|1271.9|1270.7|23
1639378200000|2021-12-13 06:50:00|1272.1|1270.9|1271.5|1270.3|1272.2|1271|1271.4|1270.2|4
1639378500000|2021-12-13 06:55:00|1271.4|1270.2|1270.7|1269.5|1271.4|1270.2|1270.4|1269.2|52
1639378800000|2021-12-13 07:00:00|1270.8|1269.6|1270.8|1269.6|1271|1269.8|1270.4|1269.2|32
1639379100000|2021-12-13 07:05:00|1270.9|1269.7|1270.7|1269.5|1271.2|1270|1270.6|1269.4|19
1639379400000|2021-12-13 07:10:00|1270.6|1269.4|1270.3|1269.1|1270.7|1269.5|1270.2|1269|23
1639379700000|2021-12-13 07:15:00|1270.2|1269|1270.3|1269.1|1270.5|1269.3|1270.2|1269|17
1639380000000|2021-12-13 07:20:00|1270.2|1269|1270.2|1269|1270.5|1269.3|1270.2|1269|14
1639380300000|2021-12-13 07:25:00|1270.7|1269.5|1270|1268.8|1271.1|1269.9|1269.9|1268.7|113
1639380600000|2021-12-13 07:30:00|1269.9|1268.7|1269.5|1268.3|1270|1268.8|1269.3|1268.1|61
1639380900000|2021-12-13 07:35:00|1269.6|1268.4|1269.8|1268.6|1269.8|1268.6|1269.3|1268.1|23
1639381200000|2021-12-13 07:40:00|1269.7|1268.5|1269.1|1267.9|1269.8|1268.6|1269.1|1267.9|61
1639381500000|2021-12-13 07:45:00|1269.3|1268.1|1269.7|1268.5|1269.7|1268.5|1269.1|1267.9|62
1639381800000|2021-12-13 07:50:00|1269.6|1268.4|1269.2|1268|1269.6|1268.4|1269.1|1267.9|37
1639382100000|2021-12-13 07:55:00|1269.3|1268.1|1269.5|1268.3|1269.9|1268.7|1269.1|1267.9|95
1639382400000|2021-12-13 08:00:00|1269.6|1268.4|1269.4|1268.2|1269.6|1268.4|1268.9|1267.7|44
1639382700000|2021-12-13 08:05:00|1269.6|1268.4|1268.9|1267.7|1269.6|1268.4|1268.9|1267.7|26
1639383000000|2021-12-13 08:10:00|1269.2|1268|1269.4|1268.2|1269.4|1268.2|1268.9|1267.7|28
1639383300000|2021-12-13 08:15:00|1269.1|1267.9|1268.6|1267.4|1269.1|1267.9|1268.5|1267.3|14
1639383600000|2021-12-13 08:20:00|1269.1|1267.9|1269.1|1267.9|1269.1|1267.9|1269|1267.8|12
1639383900000|2021-12-13 08:25:00|1268.9|1267.7|1268.9|1267.7|1269.1|1267.9|1268.9|1267.7|31
1639384200000|2021-12-13 08:30:00|1268.6|1267.4|1269|1267.8|1269.1|1267.9|1268.4|1267.2|38
1639384500000|2021-12-13 08:35:00|1268.9|1267.7|1268.4|1267.2|1268.9|1267.7|1268.1|1266.9|30
1639384800000|2021-12-13 08:40:00|1268.5|1267.3|1268|1266.8|1268.5|1267.3|1267.9|1266.7|90
1639385100000|2021-12-13 08:45:00|1268.1|1266.9|1268|1266.8|1268.4|1267.2|1267.9|1266.7|26
1639385400000|2021-12-13 08:50:00|1267.9|1266.7|1268.2|1267|1268.4|1267.2|1267.2|1266|60
1639385700000|2021-12-13 08:55:00|1268.1|1266.9|1268.4|1267.2|1268.4|1267.2|1267.8|1266.6|16
1639386000000|2021-12-13 09:00:00|1268.3|1267.1|1268|1266.8|1268.3|1267.1|1267.4|1266.2|78
1639386300000|2021-12-13 09:05:00|1267.9|1266.7|1268.1|1266.9|1268.9|1267.7|1267.9|1266.7|36
1639386600000|2021-12-13 09:10:00|1268.4|1267.2|1268.8|1267.6|1268.9|1267.7|1268.3|1267.1|233
1639386900000|2021-12-13 09:15:00|1268.9|1267.7|1268|1266.8|1268.9|1267.7|1267.9|1266.7|54
1639387200000|2021-12-13 09:20:00|1268.1|1266.9|1268.1|1266.9|1268.3|1267.1|1267.9|1266.7|35
1639387500000|2021-12-13 09:25:00|1268|1266.8|1268|1266.8|1268.2|1267|1267.9|1266.7|20
1639387800000|2021-12-13 09:30:00|1268.1|1266.9|1268|1266.8|1268.6|1267.4|1268|1266.8|10
1639388100000|2021-12-13 09:35:00|1268.1|1266.9|1268.4|1267.2|1268.5|1267.3|1268|1266.8|9
1639388400000|2021-12-13 09:40:00|1268.2|1267|1268.5|1267.3|1268.8|1267.6|1268.1|1266.9|58
1639388700000|2021-12-13 09:45:00|1268.7|1267.5|1268.8|1267.6|1268.8|1267.6|1268|1266.8|24
1639389000000|2021-12-13 09:50:00|1268.7|1267.5|1268.8|1267.6|1268.9|1267.7|1268.5|1267.3|27
1639389300000|2021-12-13 09:55:00|1268.9|1267.7|1268.5|1267.3|1268.9|1267.7|1268.5|1267.3|9
1639389600000|2021-12-13 10:00:00|1268.8|1267.6|1268.9|1267.7|1269|1267.8|1268.5|1267.3|30
1639389900000|2021-12-13 10:05:00|1269|1267.8|1268|1266.8|1269|1267.8|1268|1266.8|32
1639390200000|2021-12-13 10:10:00|1267.6|1266.4|1267.6|1266.4|1267.9|1266.7|1267.3|1266.1|34
1639390500000|2021-12-13 10:15:00|1267.5|1266.3|1268|1266.8|1268|1266.8|1267.4|1266.2|27
1639390800000|2021-12-13 10:20:00|1267.9|1266.7|1267.3|1266.1|1268.5|1267.3|1267.3|1266.1|21
1639391100000|2021-12-13 10:25:00|1267.2|1266|1266.9|1265.7|1267.4|1266.2|1266.6|1265.4|51
1639391400000|2021-12-13 10:30:00|1267|1265.8|1267.3|1266.1|1267.5|1266.3|1266.7|1265.5|19
1639391700000|2021-12-13 10:35:00|1267.4|1266.2|1267.5|1266.3|1267.6|1266.4|1267.1|1265.9|16
1639392000000|2021-12-13 10:40:00|1267.4|1266.2|1267.9|1266.7|1268.1|1266.9|1267.2|1266|148
1639392300000|2021-12-13 10:45:00|1267.6|1266.4|1267.6|1266.4|1267.9|1266.7|1267.4|1266.2|76
1639392600000|2021-12-13 10:50:00|1267.7|1266.5|1267.9|1266.7|1267.9|1266.7|1267.5|1266.3|13
1639392900000|2021-12-13 10:55:00|1267.7|1266.5|1268.7|1267.5|1268.7|1267.5|1267.7|1266.5|15
1639393200000|2021-12-13 11:00:00|1268.6|1267.4|1268.1|1266.9|1268.6|1267.4|1267.6|1266.4|73
1639393500000|2021-12-13 11:05:00|1267.5|1266.3|1266.7|1265.5|1267.5|1266.3|1266.6|1265.4|31
1639393800000|2021-12-13 11:10:00|1266.6|1265.4|1267.4|1266.2|1267.4|1266.2|1266.6|1265.4|15
1639394100000|2021-12-13 11:15:00|1267.2|1266|1267.4|1266.2|1267.7|1266.5|1267.1|1265.9|17
1639394400000|2021-12-13 11:20:00|1267.3|1266.1|1266.9|1265.7|1267.3|1266.1|1266.5|1265.3|71
1639394700000|2021-12-13 11:25:00|1267|1265.8|1267.4|1266.2|1267.4|1266.2|1266.8|1265.6|16
1639395000000|2021-12-13 11:30:00|1267.3|1266.1|1267|1265.8|1267.4|1266.2|1267|1265.8|52
1639395300000|2021-12-13 11:35:00|1266.6|1265.4|1266.1|1264.9|1266.9|1265.7|1266.1|1264.9|52
1639395600000|2021-12-13 11:40:00|1265.9|1264.7|1264.8|1263.6|1265.9|1264.7|1264.5|1263.3|162
1639395900000|2021-12-13 11:45:00|1264.6|1263.4|1265.3|1264.1|1265.5|1264.3|1264.6|1263.4|37
1639396200000|2021-12-13 11:50:00|1265.2|1264|1265|1263.8|1265.9|1264.7|1264.9|1263.7|117
1639396500000|2021-12-13 11:55:00|1265.1|1263.9|1264.6|1263.4|1265.1|1263.9|1264.5|1263.3|62
1639396800000|2021-12-13 12:00:00|1264.5|1263.3|1265.4|1264.2|1266.1|1264.9|1264.4|1263.2|178
1639397100000|2021-12-13 12:05:00|1265.5|1264.3|1265.6|1264.4|1266.2|1265|1265.1|1263.9|172
1639397400000|2021-12-13 12:10:00|1265.5|1264.3|1265.3|1264.1|1265.7|1264.5|1265.3|1264.1|30
1639397700000|2021-12-13 12:15:00|1265.5|1264.3|1263.8|1262.6|1265.5|1264.3|1263.8|1262.6|95
1639398000000|2021-12-13 12:20:00|1263.9|1262.7|1263.8|1262.6|1264.1|1262.9|1263.6|1262.4|71
1639398300000|2021-12-13 12:25:00|1263.6|1262.4|1264.3|1263.1|1264.7|1263.5|1263.6|1262.4|66
1639398600000|2021-12-13 12:30:00|1264.4|1263.2|1263.7|1262.5|1264.6|1263.4|1263.6|1262.4|45
1639398900000|2021-12-13 12:35:00|1263.8|1262.6|1264.5|1263.3|1264.6|1263.4|1263.8|1262.6|33
1639399200000|2021-12-13 12:40:00|1264.6|1263.4|1264|1262.8|1264.6|1263.4|1263.6|1262.4|81
1639399500000|2021-12-13 12:45:00|1264.1|1262.9|1264.8|1263.6|1264.9|1263.7|1263.8|1262.6|48
1639399800000|2021-12-13 12:50:00|1264.7|1263.5|1264.5|1263.3|1264.9|1263.7|1264.4|1263.2|28
1639400100000|2021-12-13 12:55:00|1264.6|1263.4|1264.7|1263.5|1264.8|1263.6|1264.3|1263.1|40
1639400400000|2021-12-13 13:00:00|1264.5|1263.3|1265|1263.8|1265.4|1264.2|1264.4|1263.2|82
1639400700000|2021-12-13 13:05:00|1264.9|1263.7|1265.8|1264.6|1265.9|1264.7|1264.4|1263.2|116
1639401000000|2021-12-13 13:10:00|1265.9|1264.7|1266|1264.8|1266.1|1264.9|1265.1|1263.9|96
1639401300000|2021-12-13 13:15:00|1265.9|1264.7|1266.1|1264.9|1266.1|1264.9|1265.6|1264.4|80
1639401600000|2021-12-13 13:20:00|1265.9|1264.7|1266.4|1265.2|1266.4|1265.2|1265.8|1264.6|89
1639401900000|2021-12-13 13:25:00|1266.3|1265.1|1266.3|1265.1|1266.8|1265.6|1265.6|1264.4|93
1639402200000|2021-12-13 13:30:00|1266.4|1265.2|1265.9|1264.7|1266.4|1265.2|1265.9|1264.7|39
1639402500000|2021-12-13 13:35:00|1266|1264.8|1266.3|1265.1|1266.3|1265.1|1265.5|1264.3|74
1639402800000|2021-12-13 13:40:00|1266.1|1264.9|1266.6|1265.4|1266.8|1265.6|1265.8|1264.6|118
1639405800000|2021-12-13 14:30:00|1268.2|1267|1263|1261.8|1268.6|1267.4|1262.7|1261.5|2149
1639406100000|2021-12-13 14:35:00|1263.1|1261.9|1259.4|1258.2|1263.9|1262.7|1258.8|1257.6|1701
1639406400000|2021-12-13 14:40:00|1259.2|1258|1260.1|1258.9|1260.6|1259.4|1259.1|1257.9|1295
1639406700000|2021-12-13 14:45:00|1259.9|1258.7|1260.8|1259.6|1261.6|1260.4|1258.2|1257|1701
1639407000000|2021-12-13 14:50:00|1260.7|1259.5|1258.2|1257|1260.9|1259.7|1256.5|1255.3|2128
1639407300000|2021-12-13 14:55:00|1258|1256.8|1259.4|1258.2|1259.4|1258.2|1258|1256.8|669
1639407600000|2021-12-13 15:00:00|1259.3|1258.1|1257.3|1256.1|1259.3|1258.1|1257|1255.8|769
1639407900000|2021-12-13 15:05:00|1257.1|1255.9|1258.1|1256.9|1258.4|1257.2|1257.1|1255.9|982
1639408200000|2021-12-13 15:10:00|1257.9|1256.7|1258.9|1257.7|1259.1|1257.9|1257.8|1256.6|1096
1639408500000|2021-12-13 15:15:00|1259.1|1257.9|1258.6|1257.4|1259.1|1257.9|1257.6|1256.4|1007
1639408800000|2021-12-13 15:20:00|1258.5|1257.3|1258.1|1256.9|1259.1|1257.9|1257.9|1256.7|354
1639409100000|2021-12-13 15:25:00|1257.8|1256.6|1257.9|1256.7|1258.4|1257.2|1257.3|1256.1|288
1639409400000|2021-12-13 15:30:00|1257.8|1256.6|1257.5|1256.3|1258.1|1256.9|1257.1|1255.9|654
1639409700000|2021-12-13 15:35:00|1257.3|1256.1|1258.1|1256.9|1259.1|1257.9|1257.2|1256|1233
1639410000000|2021-12-13 15:40:00|1258|1256.8|1254.8|1253.6|1258.1|1256.9|1254|1252.8|1132
1639410300000|2021-12-13 15:45:00|1254.7|1253.5|1254.7|1253.5|1255.3|1254.1|1254.3|1253.1|3002
1639410600000|2021-12-13 15:50:00|1254.8|1253.6|1255.6|1254.4|1256.1|1254.9|1254.6|1253.4|553
1639410900000|2021-12-13 15:55:00|1255.7|1254.5|1256.6|1255.4|1256.6|1255.4|1255.1|1253.9|402
1639411200000|2021-12-13 16:00:00|1256.5|1255.3|1255.1|1253.9|1257.1|1255.9|1254.8|1253.6|390
1639411500000|2021-12-13 16:05:00|1255|1253.8|1255.3|1254.1|1255.8|1254.6|1254.6|1253.4|437
1639411800000|2021-12-13 16:10:00|1255.4|1254.2|1255.4|1254.2|1255.6|1254.4|1254.7|1253.5|307
1639412100000|2021-12-13 16:15:00|1255.3|1254.1|1256.6|1255.4|1256.6|1255.4|1255|1253.8|596
1639412400000|2021-12-13 16:20:00|1256.5|1255.3|1256.7|1255.5|1257.3|1256.1|1256.2|1255|393
1639412700000|2021-12-13 16:25:00|1256.8|1255.6|1256.9|1255.7|1257.6|1256.4|1255.6|1254.4|437
1639413000000|2021-12-13 16:30:00|1257|1255.8|1256.8|1255.6|1257.5|1256.3|1256.1|1254.9|215
1639413300000|2021-12-13 16:35:00|1256.9|1255.7|1257.9|1256.7|1258.6|1257.4|1256.9|1255.7|1562
1639413600000|2021-12-13 16:40:00|1257.8|1256.6|1257.4|1256.2|1257.9|1256.7|1257.1|1255.9|171
1639413900000|2021-12-13 16:45:00|1257.5|1256.3|1258.4|1257.2|1258.9|1257.7|1257.3|1256.1|259
1639414200000|2021-12-13 16:50:00|1258.1|1256.9|1256.6|1255.4|1258.4|1257.2|1256.5|1255.3|345
1639414500000|2021-12-13 16:55:00|1256.4|1255.2|1255.6|1254.4|1256.4|1255.2|1255.4|1254.2|476
1639414800000|2021-12-13 17:00:00|1255.5|1254.3|1256.1|1254.9|1256.4|1255.2|1255.5|1254.3|210
1639415100000|2021-12-13 17:05:00|1256|1254.8|1253.7|1252.5|1256|1254.8|1253.6|1252.4|619
1639415400000|2021-12-13 17:10:00|1253.6|1252.4|1253.9|1252.7|1254.5|1253.3|1253.4|1252.2|1039
1639415700000|2021-12-13 17:15:00|1254.1|1252.9|1254.5|1253.3|1255.2|1254|1253.9|1252.7|313
1639416000000|2021-12-13 17:20:00|1254.4|1253.2|1253.9|1252.7|1254.7|1253.5|1253.9|1252.7|329
1639416300000|2021-12-13 17:25:00|1253.6|1252.4|1251.5|1250.3|1253.6|1252.4|1251.3|1250.1|706
1639416600000|2021-12-13 17:30:00|1251.7|1250.5|1251.7|1250.5|1252.2|1251|1251.1|1249.9|365
1639416900000|2021-12-13 17:35:00|1251.5|1250.3|1252.6|1251.4|1252.6|1251.4|1251.5|1250.3|350
1639417200000|2021-12-13 17:40:00|1252.5|1251.3|1251.7|1250.5|1252.7|1251.5|1251.7|1250.5|183
1639417500000|2021-12-13 17:45:00|1251.6|1250.4|1251.9|1250.7|1252.2|1251|1251.3|1250.1|297
1639417800000|2021-12-13 17:50:00|1251.7|1250.5|1251.9|1250.7|1253|1251.8|1251.4|1250.2|331
1639418100000|2021-12-13 17:55:00|1251.8|1250.6|1250.7|1249.5|1252.1|1250.9|1250.5|1249.3|359
1639418400000|2021-12-13 18:00:00|1250.8|1249.6|1251.9|1250.7|1252.1|1250.9|1250.8|1249.6|250
1639418700000|2021-12-13 18:05:00|1252|1250.8|1250.1|1248.9|1252.7|1251.5|1250|1248.8|301
1639419000000|2021-12-13 18:10:00|1250.2|1249|1249.5|1248.3|1250.7|1249.5|1249.5|1248.3|487
1639419300000|2021-12-13 18:15:00|1249.7|1248.5|1250.3|1249.1|1250.3|1249.1|1249.5|1248.3|157
1639419600000|2021-12-13 18:20:00|1250.5|1249.3|1250.2|1249|1250.7|1249.5|1249.6|1248.4|232
1639419900000|2021-12-13 18:25:00|1250.5|1249.3|1250.5|1249.3|1250.7|1249.5|1250|1248.8|292
1639420200000|2021-12-13 18:30:00|1250.6|1249.4|1250.6|1249.4|1251.2|1250|1250.5|1249.3|216
1639420500000|2021-12-13 18:35:00|1250.7|1249.5|1251.5|1250.3|1251.5|1250.3|1250.6|1249.4|750
1639420800000|2021-12-13 18:40:00|1251.2|1250|1252.5|1251.3|1252.7|1251.5|1251.2|1250|388
1639421100000|2021-12-13 18:45:00|1252.2|1251|1251.5|1250.3|1252.2|1251|1251.2|1250|552
1639421400000|2021-12-13 18:50:00|1251.3|1250.1|1251.2|1250|1252.1|1250.9|1250.9|1249.7|346
1639421700000|2021-12-13 18:55:00|1251|1249.8|1251.2|1250|1251.4|1250.2|1250.7|1249.5|1235
1639422000000|2021-12-13 19:00:00|1251.5|1250.3|1250.7|1249.5|1251.5|1250.3|1250.5|1249.3|356
1639422300000|2021-12-13 19:05:00|1250.6|1249.4|1250.7|1249.5|1251.2|1250|1250.2|1249|552
1639422600000|2021-12-13 19:10:00|1250.9|1249.7|1250.1|1248.9|1251.4|1250.2|1249.2|1248|2555
1639422900000|2021-12-13 19:15:00|1250.3|1249.1|1250.2|1249|1251.1|1249.9|1250|1248.8|2004
1639443600000|2021-12-14 01:00:00|1251.9|1250.7|1253|1251.8|1253.5|1252.3|1251.1|1249.9|409
1639443900000|2021-12-14 01:05:00|1252.8|1251.6|1252.5|1251.3|1253.4|1252.2|1251.8|1250.6|179
1639444200000|2021-12-14 01:10:00|1252.4|1251.2|1252.8|1251.6|1253.3|1252.1|1252.4|1251.2|420
1639444500000|2021-12-14 01:15:00|1252.6|1251.4|1251.8|1250.6|1252.6|1251.4|1251.8|1250.6|207
1639444800000|2021-12-14 01:20:00|1251.9|1250.7|1252.3|1251.1|1252.5|1251.3|1251.8|1250.6|40
1639445100000|2021-12-14 01:25:00|1252.1|1250.9|1253|1251.8|1253|1251.8|1252.1|1250.9|19
1639445400000|2021-12-14 01:30:00|1253.1|1251.9|1253.2|1252|1253.2|1252|1252.8|1251.6|13
1639445700000|2021-12-14 01:35:00|1253.1|1251.9|1253.8|1252.6|1253.8|1252.6|1253.1|1251.9|80
1639446000000|2021-12-14 01:40:00|1254.3|1253.1|1253.5|1252.3|1254.3|1253.1|1253|1251.8|98
1639446300000|2021-12-14 01:45:00|1253.4|1252.2|1252.3|1251.1|1253.5|1252.3|1252.2|1251|55
1639446600000|2021-12-14 01:50:00|1252.2|1251|1251.6|1250.4|1252.5|1251.3|1251.6|1250.4|44
1639446900000|2021-12-14 01:55:00|1251.8|1250.6|1250.8|1249.6|1251.9|1250.7|1250.6|1249.4|81
1639447200000|2021-12-14 02:00:00|1250.7|1249.5|1250.6|1249.4|1250.8|1249.6|1250.4|1249.2|54
1639447500000|2021-12-14 02:05:00|1250.5|1249.3|1249.9|1248.7|1250.6|1249.4|1249.7|1248.5|68
1639447800000|2021-12-14 02:10:00|1250|1248.8|1249.9|1248.7|1250.3|1249.1|1249.7|1248.5|54
1639448100000|2021-12-14 02:15:00|1250|1248.8|1250|1248.8|1250|1248.8|1249.9|1248.7|92
1639448400000|2021-12-14 02:20:00|1250.1|1248.9|1250.3|1249.1|1250.4|1249.2|1250.1|1248.9|16
1639448700000|2021-12-14 02:25:00|1250.2|1249|1249.5|1248.3|1250.3|1249.1|1249.5|1248.3|70
1639449000000|2021-12-14 02:30:00|1249.4|1248.2|1248.8|1247.6|1249.6|1248.4|1248.6|1247.4|66
1639449300000|2021-12-14 02:35:00|1248.6|1247.4|1247.9|1246.7|1248.9|1247.7|1247.6|1246.4|110
1639449600000|2021-12-14 02:40:00|1247.8|1246.6|1246.7|1245.5|1247.9|1246.7|1246.7|1245.5|188
1639449900000|2021-12-14 02:45:00|1246.6|1245.4|1246.7|1245.5|1247.1|1245.9|1246.5|1245.3|97
1639450200000|2021-12-14 02:50:00|1246.5|1245.3|1245.1|1243.9|1246.7|1245.5|1245|1243.8|72
1639450500000|2021-12-14 02:55:00|1245|1243.8|1245.6|1244.4|1246.3|1245.1|1245|1243.8|97
1639450800000|2021-12-14 03:00:00|1245.5|1244.3|1246.9|1245.7|1247|1245.8|1245.5|1244.3|73
1639451100000|2021-12-14 03:05:00|1246.8|1245.6|1246.9|1245.7|1247.2|1246|1246.8|1245.6|65
1639451400000|2021-12-14 03:10:00|1246.8|1245.6|1246.2|1245|1247|1245.8|1245.9|1244.7|39
1639451700000|2021-12-14 03:15:00|1246.1|1244.9|1245|1243.8|1246.2|1245|1244.9|1243.7|51
1639452000000|2021-12-14 03:20:00|1245.2|1244|1245.4|1244.2|1245.4|1244.2|1245.1|1243.9|64
1639452300000|2021-12-14 03:25:00|1245.3|1244.1|1245.3|1244.1|1245.4|1244.2|1245.2|1244|18
1639452600000|2021-12-14 03:30:00|1245.4|1244.2|1245.4|1244.2|1245.6|1244.4|1245|1243.8|32
1639452900000|2021-12-14 03:35:00|1245.5|1244.3|1245.4|1244.2|1245.6|1244.4|1245|1243.8|21
1639453200000|2021-12-14 03:40:00|1245.5|1244.3|1245.4|1244.2|1245.5|1244.3|1245.4|1244.2|10
1639453500000|2021-12-14 03:45:00|1245.6|1244.4|1245.7|1244.5|1245.8|1244.6|1245.5|1244.3|4
1639453800000|2021-12-14 03:50:00|1245.8|1244.6|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|6
1639454100000|2021-12-14 03:55:00|1245.4|1244.2|1244.9|1243.7|1245.5|1244.3|1244.8|1243.6|18
1639454400000|2021-12-14 04:00:00|1244.8|1243.6|1245|1243.8|1245.1|1243.9|1244.8|1243.6|36
1639454700000|2021-12-14 04:05:00|1245.2|1244|1244.9|1243.7|1245.2|1244|1244.9|1243.7|18
1639455000000|2021-12-14 04:10:00|1244.7|1243.5|1244.8|1243.6|1245|1243.8|1244.7|1243.5|16
1639455300000|2021-12-14 04:15:00|1245|1243.8|1244.8|1243.6|1245|1243.8|1244.8|1243.6|21
1639455600000|2021-12-14 04:20:00|1244.7|1243.5|1244.8|1243.6|1244.9|1243.7|1244.6|1243.4|4
1639455900000|2021-12-14 04:25:00|1244.7|1243.5|1245.5|1244.3|1245.5|1244.3|1244.5|1243.3|41
1639456200000|2021-12-14 04:30:00|1245.4|1244.2|1245.4|1244.2|1245.5|1244.3|1245.3|1244.1|35
1639456500000|2021-12-14 04:35:00|1245.5|1244.3|1245.4|1244.2|1245.5|1244.3|1245.3|1244.1|10
1639456800000|2021-12-14 04:40:00|1245.3|1244.1|1245|1243.8|1245.4|1244.2|1245|1243.8|4
1639457100000|2021-12-14 04:45:00|1245.1|1243.9|1244.8|1243.6|1245.1|1243.9|1244.7|1243.5|19
1639457400000|2021-12-14 04:50:00|1245|1243.8|1245.1|1243.9|1245.1|1243.9|1245|1243.8|3
1639457700000|2021-12-14 04:55:00|1245|1243.8|1243.4|1242.2|1245|1243.8|1243|1241.8|110
1639458000000|2021-12-14 05:00:00|1243.5|1242.3|1243.8|1242.6|1243.8|1242.6|1243.3|1242.1|31
1639458300000|2021-12-14 05:05:00|1243.9|1242.7|1243.5|1242.3|1243.9|1242.7|1243.5|1242.3|21
1639458600000|2021-12-14 05:10:00|1243.4|1242.2|1243.4|1242.2|1243.5|1242.3|1243.3|1242.1|13
1639458900000|2021-12-14 05:15:00|1243.3|1242.1|1243.3|1242.1|1243.5|1242.3|1243.3|1242.1|8
1639459200000|2021-12-14 05:20:00|1243.4|1242.2|1243.5|1242.3|1243.8|1242.6|1243.4|1242.2|47
1639459500000|2021-12-14 05:25:00|1243.6|1242.4|1243.8|1242.6|1243.8|1242.6|1243.6|1242.4|5
1639459800000|2021-12-14 05:30:00|1243.7|1242.5|1244.9|1243.7|1244.9|1243.7|1243.1|1241.9|83
1639460100000|2021-12-14 05:35:00|1244.8|1243.6|1244.9|1243.7|1245.2|1244|1244.7|1243.5|16
1639460400000|2021-12-14 05:40:00|1245|1243.8|1245.2|1244|1245.8|1244.6|1244.9|1243.7|41
1639460700000|2021-12-14 05:45:00|1245.3|1244.1|1245|1243.8|1245.5|1244.3|1244.9|1243.7|55
1639461000000|2021-12-14 05:50:00|1245.3|1244.1|1245|1243.8|1245.5|1244.3|1244.8|1243.6|19
1639461300000|2021-12-14 05:55:00|1244.9|1243.7|1245.3|1244.1|1245.7|1244.5|1244.9|1243.7|17
1639461600000|2021-12-14 06:00:00|1245.2|1244|1244.5|1243.3|1245.3|1244.1|1244.5|1243.3|10
1639461900000|2021-12-14 06:05:00|1244.6|1243.4|1244.1|1242.9|1244.9|1243.7|1243.9|1242.7|33
1639462200000|2021-12-14 06:10:00|1244|1242.8|1244.8|1243.6|1245.1|1243.9|1244|1242.8|26
1639462500000|2021-12-14 06:15:00|1244.9|1243.7|1244.5|1243.3|1244.9|1243.7|1244.4|1243.2|33
1639462800000|2021-12-14 06:20:00|1244.6|1243.4|1245|1243.8|1245.3|1244.1|1244.5|1243.3|25
1639463100000|2021-12-14 06:25:00|1245.1|1243.9|1244.7|1243.5|1245.1|1243.9|1244.4|1243.2|41
1639463400000|2021-12-14 06:30:00|1244.6|1243.4|1245.3|1244.1|1245.3|1244.1|1244.1|1242.9|89
1639463700000|2021-12-14 06:35:00|1245.2|1244|1244.1|1242.9|1245.4|1244.2|1244|1242.8|239
1639464000000|2021-12-14 06:40:00|1244.2|1243|1245.5|1244.3|1245.7|1244.5|1243.7|1242.5|213
1639464300000|2021-12-14 06:45:00|1245.3|1244.1|1246|1244.8|1246.2|1245|1245|1243.8|148
1639464600000|2021-12-14 06:50:00|1245.9|1244.7|1245.5|1244.3|1246|1244.8|1245.4|1244.2|23
1639464900000|2021-12-14 06:55:00|1245.6|1244.4|1245.2|1244|1245.7|1244.5|1244.8|1243.6|51
1639465200000|2021-12-14 07:00:00|1245.3|1244.1|1244.8|1243.6|1245.4|1244.2|1244.8|1243.6|16
1639465500000|2021-12-14 07:05:00|1244.7|1243.5|1244.9|1243.7|1244.9|1243.7|1244.6|1243.4|17
1639465800000|2021-12-14 07:10:00|1245|1243.8|1245|1243.8|1245.2|1244|1244.9|1243.7|35
1639466100000|2021-12-14 07:15:00|1245.1|1243.9|1244.3|1243.1|1245.1|1243.9|1244|1242.8|28
1639466400000|2021-12-14 07:20:00|1244.2|1243|1244.4|1243.2|1244.6|1243.4|1244|1242.8|21
1639466700000|2021-12-14 07:25:00|1244.5|1243.3|1244.5|1243.3|1244.6|1243.4|1244.2|1243|19
1639467000000|2021-12-14 07:30:00|1244.4|1243.2|1244.2|1243|1244.5|1243.3|1244.1|1242.9|14
1639467300000|2021-12-14 07:35:00|1244.3|1243.1|1244.3|1243.1|1244.5|1243.3|1244.1|1242.9|27
1639467600000|2021-12-14 07:40:00|1244.2|1243|1244.3|1243.1|1244.5|1243.3|1244.1|1242.9|34
1639467900000|2021-12-14 07:45:00|1244.4|1243.2|1244.4|1243.2|1244.5|1243.3|1244|1242.8|22
1639468200000|2021-12-14 07:50:00|1244.3|1243.1|1245.2|1244|1245.3|1244.1|1244.3|1243.1|27
1639468500000|2021-12-14 07:55:00|1245.1|1243.9|1244.9|1243.7|1245.1|1243.9|1244.9|1243.7|5
1639468800000|2021-12-14 08:00:00|1245|1243.8|1246.4|1245.2|1246.4|1245.2|1244.9|1243.7|24
1639469100000|2021-12-14 08:05:00|1246.3|1245.1|1247.1|1245.9|1247.2|1246|1246|1244.8|42
1639469400000|2021-12-14 08:10:00|1247|1245.8|1246.3|1245.1|1247.2|1246|1246.3|1245.1|24
1639469700000|2021-12-14 08:15:00|1246.2|1245|1246.6|1245.4|1246.6|1245.4|1246|1244.8|8
1639470000000|2021-12-14 08:20:00|1246.5|1245.3|1246.5|1245.3|1246.6|1245.4|1246|1244.8|23
1639470300000|2021-12-14 08:25:00|1246.4|1245.2|1246.3|1245.1|1246.7|1245.5|1246.3|1245.1|10
1639470600000|2021-12-14 08:30:00|1246.2|1245|1247.5|1246.3|1247.6|1246.4|1246.1|1244.9|108
1639470900000|2021-12-14 08:35:00|1247.4|1246.2|1246.9|1245.7|1247.5|1246.3|1246.8|1245.6|17
1639471200000|2021-12-14 08:40:00|1246.8|1245.6|1247.9|1246.7|1247.9|1246.7|1246.8|1245.6|31
1639471500000|2021-12-14 08:45:00|1248|1246.8|1248.2|1247|1248.3|1247.1|1247.9|1246.7|29
1639471800000|2021-12-14 08:50:00|1248.1|1246.9|1247.9|1246.7|1248.2|1247|1247.4|1246.2|53
1639472100000|2021-12-14 08:55:00|1247.8|1246.6|1247.8|1246.6|1247.9|1246.7|1247.6|1246.4|9
1639472400000|2021-12-14 09:00:00|1247.7|1246.5|1246.4|1245.2|1247.7|1246.5|1246.4|1245.2|29
1639472700000|2021-12-14 09:05:00|1246.7|1245.5|1247.4|1246.2|1247.4|1246.2|1246.6|1245.4|16
1639473000000|2021-12-14 09:10:00|1247.5|1246.3|1247.5|1246.3|1247.7|1246.5|1247.3|1246.1|9
1639473300000|2021-12-14 09:15:00|1247.6|1246.4|1247.6|1246.4|1247.7|1246.5|1247.2|1246|10
1639473600000|2021-12-14 09:20:00|1247.5|1246.3|1247.6|1246.4|1247.6|1246.4|1247.4|1246.2|11
1639473900000|2021-12-14 09:25:00|1247.7|1246.5|1247.5|1246.3|1248.3|1247.1|1247.5|1246.3|18
1639474200000|2021-12-14 09:30:00|1247.4|1246.2|1247.2|1246|1247.8|1246.6|1247.2|1246|15
1639474500000|2021-12-14 09:35:00|1247.1|1245.9|1246.1|1244.9|1247.1|1245.9|1246|1244.8|63
1639474800000|2021-12-14 09:40:00|1246.2|1245|1246|1244.8|1246.4|1245.2|1245.7|1244.5|37
1639475100000|2021-12-14 09:45:00|1246.4|1245.2|1246.8|1245.6|1247|1245.8|1246.4|1245.2|15
1639475400000|2021-12-14 09:50:00|1246.6|1245.4|1246.5|1245.3|1246.9|1245.7|1246.3|1245.1|30
1639475700000|2021-12-14 09:55:00|1246.4|1245.2|1246.3|1245.1|1246.8|1245.6|1245.8|1244.6|23
1639476000000|2021-12-14 10:00:00|1246.1|1244.9|1245.8|1244.6|1246.3|1245.1|1245.7|1244.5|19
1639476300000|2021-12-14 10:05:00|1245.5|1244.3|1246.3|1245.1|1246.3|1245.1|1245.5|1244.3|17
1639476600000|2021-12-14 10:10:00|1246.5|1245.3|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|19
1639476900000|2021-12-14 10:15:00|1246.5|1245.3|1246.3|1245.1|1246.5|1245.3|1246|1244.8|27
1639477200000|2021-12-14 10:20:00|1246.4|1245.2|1247.3|1246.1|1247.4|1246.2|1246.4|1245.2|22
1639477500000|2021-12-14 10:25:00|1247.1|1245.9|1246.6|1245.4|1247.1|1245.9|1246.6|1245.4|17
1639477800000|2021-12-14 10:30:00|1246.4|1245.2|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|8
1639478100000|2021-12-14 10:35:00|1246.5|1245.3|1246.3|1245.1|1246.8|1245.6|1245.9|1244.7|8
1639478400000|2021-12-14 10:40:00|1246.2|1245|1246.8|1245.6|1247|1245.8|1246.2|1245|4
1639478700000|2021-12-14 10:45:00|1246.5|1245.3|1246.1|1244.9|1246.8|1245.6|1245.9|1244.7|16
1639479000000|2021-12-14 10:50:00|1246|1244.8|1246.5|1245.3|1246.7|1245.5|1246|1244.8|5
1639479300000|2021-12-14 10:55:00|1246.4|1245.2|1246.6|1245.4|1247|1245.8|1246.4|1245.2|5
1639479600000|2021-12-14 11:00:00|1246.7|1245.5|1247|1245.8|1247.3|1246.1|1246.5|1245.3|18
1639479900000|2021-12-14 11:05:00|1247.2|1246|1247.6|1246.4|1247.9|1246.7|1247|1245.8|24
1639480200000|2021-12-14 11:10:00|1247.8|1246.6|1245.8|1244.6|1247.8|1246.6|1245.8|1244.6|147
1639480500000|2021-12-14 11:15:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.9|1244.7|21
1639480800000|2021-12-14 11:20:00|1246.1|1244.9|1246.8|1245.6|1247.2|1246|1246.1|1244.9|38
1639481100000|2021-12-14 11:25:00|1246.9|1245.7|1246.4|1245.2|1246.9|1245.7|1246.2|1245|20
1639481400000|2021-12-14 11:30:00|1246.3|1245.1|1246.3|1245.1|1246.4|1245.2|1246.2|1245|12
1639481700000|2021-12-14 11:35:00|1246.4|1245.2|1247|1245.8|1247.1|1245.9|1246.3|1245.1|129
1639482000000|2021-12-14 11:40:00|1246.8|1245.6|1247.4|1246.2|1247.5|1246.3|1246.4|1245.2|52
1639482300000|2021-12-14 11:45:00|1247.5|1246.3|1246.8|1245.6|1247.5|1246.3|1246.6|1245.4|20
1639482600000|2021-12-14 11:50:00|1246.7|1245.5|1246.7|1245.5|1247.1|1245.9|1246.6|1245.4|18
1639482900000|2021-12-14 11:55:00|1246.6|1245.4|1246.5|1245.3|1246.8|1245.6|1246.5|1245.3|8
1639483200000|2021-12-14 12:00:00|1246.4|1245.2|1246.8|1245.6|1246.9|1245.7|1246.1|1244.9|50
1639483500000|2021-12-14 12:05:00|1247.1|1245.9|1247.6|1246.4|1247.9|1246.7|1246.8|1245.6|80
1639483800000|2021-12-14 12:10:00|1247.5|1246.3|1247.7|1246.5|1247.7|1246.5|1247|1245.8|43
1639484100000|2021-12-14 12:15:00|1247.5|1246.3|1247.8|1246.6|1247.8|1246.6|1247.3|1246.1|30
1639484400000|2021-12-14 12:20:00|1247.9|1246.7|1247.7|1246.5|1248|1246.8|1247.7|1246.5|14
1639484700000|2021-12-14 12:25:00|1247.8|1246.6|1247.5|1246.3|1248.5|1247.3|1247.2|1246|48
1639485000000|2021-12-14 12:30:00|1247.3|1246.1|1247.6|1246.4|1247.6|1246.4|1246.7|1245.5|43
1639485300000|2021-12-14 12:35:00|1247.7|1246.5|1247.6|1246.4|1247.9|1246.7|1247.4|1246.2|21
1639485600000|2021-12-14 12:40:00|1247.5|1246.3|1248.5|1247.3|1249.1|1247.9|1247.5|1246.3|99
1639485900000|2021-12-14 12:45:00|1248.6|1247.4|1249.3|1248.1|1249.4|1248.2|1248.2|1247|319
1639486200000|2021-12-14 12:50:00|1249.4|1248.2|1249.9|1248.7|1250.1|1248.9|1249|1247.8|71
1639486500000|2021-12-14 12:55:00|1250|1248.8|1249.5|1248.3|1250|1248.8|1249.2|1248|222
1639486800000|2021-12-14 13:00:00|1249.3|1248.1|1248.7|1247.5|1249.3|1248.1|1248.1|1246.9|139
1639487100000|2021-12-14 13:05:00|1248.6|1247.4|1247.6|1246.4|1249|1247.8|1247|1245.8|130
1639487400000|2021-12-14 13:10:00|1247.7|1246.5|1249.3|1248.1|1249.3|1248.1|1247.7|1246.5|70
1639487700000|2021-12-14 13:15:00|1249.2|1248|1249.3|1248.1|1249.6|1248.4|1249|1247.8|58
1639488000000|2021-12-14 13:20:00|1249.5|1248.3|1249.2|1248|1249.8|1248.6|1249.1|1247.9|62
1639488300000|2021-12-14 13:25:00|1249.3|1248.1|1249.1|1247.9|1250.1|1248.9|1249|1247.8|75
1639488600000|2021-12-14 13:30:00|1249.3|1248.1|1251.1|1249.9|1251.6|1250.4|1249.1|1247.9|225
1639488900000|2021-12-14 13:35:00|1251.3|1250.1|1252.7|1251.5|1253|1251.8|1251.1|1249.9|199
1639489200000|2021-12-14 13:40:00|1252.9|1251.7|1253.5|1252.3|1253.9|1252.7|1252.5|1251.3|429
1639492200000|2021-12-14 14:30:00|1255.9|1254.7|1258.8|1257.6|1259.5|1258.3|1253.3|1252.1|3029
1639492500000|2021-12-14 14:35:00|1258.9|1257.7|1257.5|1256.3|1259.3|1258.1|1256.3|1255.1|1219
1639492800000|2021-12-14 14:40:00|1257.7|1256.5|1259.6|1258.4|1259.9|1258.7|1256.3|1255.1|1163
1639493100000|2021-12-14 14:45:00|1259.8|1258.6|1258.4|1257.2|1260.8|1259.6|1258|1256.8|2658
1639493400000|2021-12-14 14:50:00|1258.3|1257.1|1256.7|1255.5|1259.4|1258.2|1256.4|1255.2|2135
1639493700000|2021-12-14 14:55:00|1256.9|1255.7|1257.9|1256.7|1258|1256.8|1256.5|1255.3|1780
1639494000000|2021-12-14 15:00:00|1258|1256.8|1259.9|1258.7|1261.2|1260|1258|1256.8|1500
1639494300000|2021-12-14 15:05:00|1260|1258.8|1259.7|1258.5|1261.4|1260.2|1259.7|1258.5|529
1639494600000|2021-12-14 15:10:00|1259.4|1258.2|1256.7|1255.5|1259.6|1258.4|1256.4|1255.2|996
1639494900000|2021-12-14 15:15:00|1256.5|1255.3|1256.3|1255.1|1256.9|1255.7|1255.2|1254|489
1639495200000|2021-12-14 15:20:00|1256.4|1255.2|1256.9|1255.7|1257.4|1256.2|1256.1|1254.9|279
1639495500000|2021-12-14 15:25:00|1256.8|1255.6|1257.4|1256.2|1257.9|1256.7|1256.2|1255|324
1639495800000|2021-12-14 15:30:00|1257.1|1255.9|1257.3|1256.1|1257.3|1256.1|1255.9|1254.7|271
1639496100000|2021-12-14 15:35:00|1257.2|1256|1258.8|1257.6|1259.2|1258|1256.9|1255.7|641
1639496400000|2021-12-14 15:40:00|1258.7|1257.5|1260.7|1259.5|1262.4|1261.2|1258.7|1257.5|1358
1639496700000|2021-12-14 15:45:00|1260.6|1259.4|1260.7|1259.5|1260.9|1259.7|1259.7|1258.5|310
1639497000000|2021-12-14 15:50:00|1260.8|1259.6|1262.4|1261.2|1263.1|1261.9|1260.8|1259.6|650
1639497300000|2021-12-14 15:55:00|1262.3|1261.1|1260.4|1259.2|1262.4|1261.2|1260.2|1259|388
1639497600000|2021-12-14 16:00:00|1260.5|1259.3|1259.9|1258.7|1260.6|1259.4|1258.9|1257.7|450
1639497900000|2021-12-14 16:05:00|1260.1|1258.9|1259.6|1258.4|1260.1|1258.9|1258.7|1257.5|558
1639498200000|2021-12-14 16:10:00|1259.4|1258.2|1260.5|1259.3|1260.9|1259.7|1259.4|1258.2|634
1639498500000|2021-12-14 16:15:00|1260.6|1259.4|1260.8|1259.6|1261.1|1259.9|1260.4|1259.2|132
1639498800000|2021-12-14 16:20:00|1260.6|1259.4|1262.1|1260.9|1262.1|1260.9|1260|1258.8|264
1639499100000|2021-12-14 16:25:00|1262|1260.8|1263.4|1262.2|1263.7|1262.5|1261.8|1260.6|968
1639499400000|2021-12-14 16:30:00|1263.5|1262.3|1264.4|1263.2|1264.6|1263.4|1263.2|1262|1382
1639499700000|2021-12-14 16:35:00|1264.2|1263|1266.5|1265.3|1266.5|1265.3|1263.8|1262.6|610
1639500000000|2021-12-14 16:40:00|1266.3|1265.1|1268|1266.8|1268.9|1267.7|1266.1|1264.9|905
1639500300000|2021-12-14 16:45:00|1268.1|1266.9|1270|1268.8|1270|1268.8|1267.2|1266|918
1639500600000|2021-12-14 16:50:00|1270.2|1269|1268.7|1267.5|1271.2|1270|1268.6|1267.4|540
1639500900000|2021-12-14 16:55:00|1269|1267.8|1266.7|1265.5|1269|1267.8|1266.7|1265.5|641
1639501200000|2021-12-14 17:00:00|1266.8|1265.6|1265.6|1264.4|1266.9|1265.7|1265.4|1264.2|714
1639501500000|2021-12-14 17:05:00|1265.7|1264.5|1266.5|1265.3|1266.7|1265.5|1265.2|1264|391
1639501800000|2021-12-14 17:10:00|1266.4|1265.2|1265.1|1263.9|1266.4|1265.2|1264.7|1263.5|176
1639502100000|2021-12-14 17:15:00|1265.2|1264|1265.7|1264.5|1265.7|1264.5|1264|1262.8|336
1639502400000|2021-12-14 17:20:00|1265.9|1264.7|1267.2|1266|1267.7|1266.5|1265.4|1264.2|321
1639502700000|2021-12-14 17:25:00|1267.3|1266.1|1267.4|1266.2|1268.5|1267.3|1266.9|1265.7|1213
1639503000000|2021-12-14 17:30:00|1267.2|1266|1268|1266.8|1268.8|1267.6|1267.2|1266|589
1639503300000|2021-12-14 17:35:00|1268.2|1267|1267.1|1265.9|1268.2|1267|1266.7|1265.5|299
1639503600000|2021-12-14 17:40:00|1267|1265.8|1267.2|1266|1267.5|1266.3|1266|1264.8|309
1639503900000|2021-12-14 17:45:00|1267.3|1266.1|1267.1|1265.9|1268|1266.8|1267.1|1265.9|306
1639504200000|2021-12-14 17:50:00|1267|1265.8|1262.7|1261.5|1267|1265.8|1262.5|1261.3|591
1639504500000|2021-12-14 17:55:00|1262.6|1261.4|1262.7|1261.5|1263.2|1262|1261.9|1260.7|2468
1639504800000|2021-12-14 18:00:00|1262.6|1261.4|1262.4|1261.2|1262.9|1261.7|1260.9|1259.7|792
1639505100000|2021-12-14 18:05:00|1262.6|1261.4|1262.7|1261.5|1263.7|1262.5|1262.5|1261.3|295
1639505400000|2021-12-14 18:10:00|1263|1261.8|1263.2|1262|1263.7|1262.5|1262.6|1261.4|364
1639505700000|2021-12-14 18:15:00|1263.1|1261.9|1263.2|1262|1263.6|1262.4|1263|1261.8|127
1639506000000|2021-12-14 18:20:00|1263|1261.8|1262.7|1261.5|1263.1|1261.9|1262.5|1261.3|107
1639506300000|2021-12-14 18:25:00|1262.9|1261.7|1263.9|1262.7|1264.2|1263|1262.5|1261.3|145
1639506600000|2021-12-14 18:30:00|1263.8|1262.6|1262.7|1261.5|1263.9|1262.7|1262.5|1261.3|205
1639506900000|2021-12-14 18:35:00|1263|1261.8|1261.5|1260.3|1263.1|1261.9|1261.5|1260.3|508
1639507200000|2021-12-14 18:40:00|1261.6|1260.4|1260.9|1259.7|1262.2|1261|1260.5|1259.3|466
1639507500000|2021-12-14 18:45:00|1261|1259.8|1261|1259.8|1261.6|1260.4|1260.7|1259.5|197
1639507800000|2021-12-14 18:50:00|1261.1|1259.9|1261.2|1260|1262.2|1261|1261|1259.8|310
1639508100000|2021-12-14 18:55:00|1260.9|1259.7|1262.2|1261|1262.4|1261.2|1260.9|1259.7|318
1639508400000|2021-12-14 19:00:00|1262.5|1261.3|1264.4|1263.2|1264.5|1263.3|1262.2|1261|548
1639508700000|2021-12-14 19:05:00|1264.5|1263.3|1265.2|1264|1266.2|1265|1264|1262.8|1230
1639509000000|2021-12-14 19:10:00|1265.1|1263.9|1264.2|1263|1265.3|1264.1|1263.6|1262.4|2192
1639509300000|2021-12-14 19:15:00|1264.3|1263.1|1265|1263.8|1265.2|1264|1263.7|1262.5|687
1639530000000|2021-12-15 01:00:00|1265.5|1264.3|1262.4|1261.2|1265.5|1264.3|1262.3|1261.1|402
1639530300000|2021-12-15 01:05:00|1262.2|1261|1262.2|1261|1262.8|1261.6|1261.5|1260.3|133
1639530600000|2021-12-15 01:10:00|1262.3|1261.1|1262.7|1261.5|1263.1|1261.9|1262.1|1260.9|63
1639530900000|2021-12-15 01:15:00|1262.8|1261.6|1262.5|1261.3|1263.2|1262|1262.3|1261.1|63
1639531200000|2021-12-15 01:20:00|1262.4|1261.2|1263.2|1262|1263.5|1262.3|1262.4|1261.2|89
1639531500000|2021-12-15 01:25:00|1263.1|1261.9|1262.9|1261.7|1263.3|1262.1|1262.8|1261.6|14
1639531800000|2021-12-15 01:30:00|1263|1261.8|1263|1261.8|1263.3|1262.1|1263|1261.8|9
1639532100000|2021-12-15 01:35:00|1263.1|1261.9|1263.3|1262.1|1263.3|1262.1|1262.6|1261.4|21
1639532400000|2021-12-15 01:40:00|1263.8|1262.6|1264.7|1263.5|1264.9|1263.7|1263.5|1262.3|488
1639532700000|2021-12-15 01:45:00|1264.8|1263.6|1265|1263.8|1265.3|1264.1|1264.5|1263.3|46
1639533000000|2021-12-15 01:50:00|1264.9|1263.7|1265.2|1264|1265.4|1264.2|1264.8|1263.6|53
1639533300000|2021-12-15 01:55:00|1265.3|1264.1|1265.6|1264.4|1265.6|1264.4|1265.1|1263.9|40
1639533600000|2021-12-15 02:00:00|1265.5|1264.3|1265.7|1264.5|1266|1264.8|1265|1263.8|33
1639533900000|2021-12-15 02:05:00|1265.9|1264.7|1266|1264.8|1266.7|1265.5|1265.9|1264.7|32
1639534200000|2021-12-15 02:10:00|1266.1|1264.9|1266.4|1265.2|1266.4|1265.2|1265.8|1264.6|42
1639534500000|2021-12-15 02:15:00|1266.2|1265|1266.1|1264.9|1266.4|1265.2|1266|1264.8|30
1639534800000|2021-12-15 02:20:00|1266|1264.8|1266.1|1264.9|1266.3|1265.1|1266|1264.8|16
1639535100000|2021-12-15 02:25:00|1266.2|1265|1265.9|1264.7|1266.3|1265.1|1265.8|1264.6|18
1639535400000|2021-12-15 02:30:00|1265.8|1264.6|1265.8|1264.6|1265.9|1264.7|1265.5|1264.3|30
1639535700000|2021-12-15 02:35:00|1265.9|1264.7|1265.4|1264.2|1265.9|1264.7|1265|1263.8|32
1639536000000|2021-12-15 02:40:00|1265.5|1264.3|1265.3|1264.1|1265.5|1264.3|1265.3|1264.1|32
1639536300000|2021-12-15 02:45:00|1265|1263.8|1264.1|1262.9|1265.3|1264.1|1263.8|1262.6|25
1639536600000|2021-12-15 02:50:00|1264.2|1263|1264.4|1263.2|1264.4|1263.2|1264|1262.8|10
1639536900000|2021-12-15 02:55:00|1264.3|1263.1|1264.9|1263.7|1265.4|1264.2|1264.3|1263.1|19
1639537200000|2021-12-15 03:00:00|1265|1263.8|1263.3|1262.1|1265.3|1264.1|1263.2|1262|26
1639537500000|2021-12-15 03:05:00|1263.5|1262.3|1263.3|1262.1|1263.6|1262.4|1263|1261.8|32
1639537800000|2021-12-15 03:10:00|1263.4|1262.2|1263.5|1262.3|1264|1262.8|1263.1|1261.9|51
1639538100000|2021-12-15 03:15:00|1263.6|1262.4|1263.2|1262|1263.9|1262.7|1262.9|1261.7|9
1639538400000|2021-12-15 03:20:00|1263|1261.8|1263.5|1262.3|1264.2|1263|1263|1261.8|16
1639538700000|2021-12-15 03:25:00|1263.6|1262.4|1262.3|1261.1|1263.6|1262.4|1262.2|1261|21
1639539000000|2021-12-15 03:30:00|1262.4|1261.2|1262.4|1261.2|1262.5|1261.3|1262.3|1261.1|4
1639539300000|2021-12-15 03:35:00|1262.3|1261.1|1262.3|1261.1|1262.7|1261.5|1262.3|1261.1|6
1639539600000|2021-12-15 03:40:00|1262.2|1261|1262.2|1261|1262.3|1261.1|1262.1|1260.9|19
1639539900000|2021-12-15 03:45:00|1262.1|1260.9|1262.1|1260.9|1262.3|1261.1|1262.1|1260.9|71
1639540200000|2021-12-15 03:50:00|1262|1260.8|1261.7|1260.5|1262.1|1260.9|1261.7|1260.5|32
1639540500000|2021-12-15 03:55:00|1262|1260.8|1262.1|1260.9|1262.3|1261.1|1261.8|1260.6|26
1639540800000|2021-12-15 04:00:00|1262.2|1261|1262.2|1261|1262.2|1261|1262.1|1260.9|10
1639541100000|2021-12-15 04:05:00|1262.1|1260.9|1261.8|1260.6|1262.2|1261|1261.8|1260.6|8
1639541400000|2021-12-15 04:10:00|1261.9|1260.7|1261.9|1260.7|1262.1|1260.9|1261.7|1260.5|8
1639541700000|2021-12-15 04:15:00|1261.8|1260.6|1261.7|1260.5|1262|1260.8|1261.7|1260.5|8
1639542000000|2021-12-15 04:20:00|1261.2|1260|1261.2|1260|1261.5|1260.3|1261.2|1260|27
1639542300000|2021-12-15 04:25:00|1261.5|1260.3|1261.2|1260|1261.5|1260.3|1261.2|1260|0
1639542600000|2021-12-15 04:30:00|1261.5|1260.3|1261.3|1260.1|1261.5|1260.3|1261.3|1260.1|1
1639542900000|2021-12-15 04:35:00|1261.2|1260|1261.6|1260.4|1261.6|1260.4|1261.2|1260|11
1639543200000|2021-12-15 04:40:00|1261.5|1260.3|1261.5|1260.3|1261.7|1260.5|1261.5|1260.3|5
1639543500000|2021-12-15 04:45:00|1261.6|1260.4|1261.5|1260.3|1261.6|1260.4|1261.5|1260.3|9
1639543800000|2021-12-15 04:50:00|1261.6|1260.4|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|7
1639544100000|2021-12-15 04:55:00|1261.7|1260.5|1261.8|1260.6|1262.2|1261|1261.7|1260.5|23
1639544400000|2021-12-15 05:00:00|1261.9|1260.7|1262|1260.8|1262|1260.8|1261.8|1260.6|28
1639544700000|2021-12-15 05:05:00|1261.8|1260.6|1261.9|1260.7|1262.1|1260.9|1261.8|1260.6|3
1639545000000|2021-12-15 05:10:00|1261.8|1260.6|1261.9|1260.7|1262|1260.8|1261.8|1260.6|2
1639545300000|2021-12-15 05:15:00|1261.8|1260.6|1262|1260.8|1262|1260.8|1261.8|1260.6|2
1639545600000|2021-12-15 05:20:00|1261.9|1260.7|1262|1260.8|1262.1|1260.9|1261.8|1260.6|3
1639545900000|2021-12-15 05:25:00|1261.9|1260.7|1262.2|1261|1262.3|1261.1|1261.8|1260.6|16
1639546200000|2021-12-15 05:30:00|1262.1|1260.9|1263|1261.8|1263.3|1262.1|1261.9|1260.7|33
1639546500000|2021-12-15 05:35:00|1262.7|1261.5|1262.6|1261.4|1263|1261.8|1262.2|1261|24
1639546800000|2021-12-15 05:40:00|1262.5|1261.3|1262.5|1261.3|1263.1|1261.9|1262.2|1261|19
1639547100000|2021-12-15 05:45:00|1262.6|1261.4|1261.6|1260.4|1262.6|1261.4|1261.6|1260.4|35
1639547400000|2021-12-15 05:50:00|1261.5|1260.3|1261.6|1260.4|1261.6|1260.4|1261.5|1260.3|39
1639547700000|2021-12-15 05:55:00|1261.5|1260.3|1261.7|1260.5|1261.7|1260.5|1261.4|1260.2|13
1639548000000|2021-12-15 06:00:00|1261.8|1260.6|1261.4|1260.2|1261.9|1260.7|1261.4|1260.2|23
1639548300000|2021-12-15 06:05:00|1261.5|1260.3|1261.8|1260.6|1261.8|1260.6|1261.4|1260.2|36
1639548600000|2021-12-15 06:10:00|1261.9|1260.7|1262.1|1260.9|1262.1|1260.9|1261.9|1260.7|8
1639548900000|2021-12-15 06:15:00|1262.2|1261|1262.2|1261|1262.4|1261.2|1262.1|1260.9|8
1639549200000|2021-12-15 06:20:00|1262.4|1261.2|1263.3|1262.1|1263.4|1262.2|1262.3|1261.1|31
1639549500000|2021-12-15 06:25:00|1263.4|1262.2|1263.2|1262|1263.4|1262.2|1263.1|1261.9|6
1639549800000|2021-12-15 06:30:00|1263.3|1262.1|1262.8|1261.6|1263.6|1262.4|1262.8|1261.6|427
1639550100000|2021-12-15 06:35:00|1262.7|1261.5|1263.3|1262.1|1263.4|1262.2|1262.5|1261.3|73
1639550400000|2021-12-15 06:40:00|1263.4|1262.2|1262.1|1260.9|1263.5|1262.3|1262|1260.8|58
1639550700000|2021-12-15 06:45:00|1262|1260.8|1261.1|1259.9|1262.3|1261.1|1261.1|1259.9|19
1639551000000|2021-12-15 06:50:00|1261|1259.8|1260.4|1259.2|1261|1259.8|1259.9|1258.7|36
1639551300000|2021-12-15 06:55:00|1260.3|1259.1|1260.3|1259.1|1260.5|1259.3|1260.1|1258.9|9
1639551600000|2021-12-15 07:00:00|1260.4|1259.2|1260.3|1259.1|1260.4|1259.2|1260|1258.8|9
1639551900000|2021-12-15 07:05:00|1260.4|1259.2|1261|1259.8|1261|1259.8|1260.4|1259.2|22
1639552200000|2021-12-15 07:10:00|1260.9|1259.7|1260.1|1258.9|1261|1259.8|1260.1|1258.9|47
1639552500000|2021-12-15 07:15:00|1260.3|1259.1|1259.9|1258.7|1260.4|1259.2|1259.9|1258.7|48
1639552800000|2021-12-15 07:20:00|1260.1|1258.9|1260.4|1259.2|1260.4|1259.2|1259.9|1258.7|58
1639553100000|2021-12-15 07:25:00|1260.3|1259.1|1261.1|1259.9|1261.3|1260.1|1260.3|1259.1|12
1639553400000|2021-12-15 07:30:00|1261.3|1260.1|1260.8|1259.6|1261.3|1260.1|1260.8|1259.6|27
1639553700000|2021-12-15 07:35:00|1260.9|1259.7|1261.2|1260|1261.5|1260.3|1260.9|1259.7|13
1639554000000|2021-12-15 07:40:00|1261.3|1260.1|1261.8|1260.6|1261.8|1260.6|1261.2|1260|28
1639554300000|2021-12-15 07:45:00|1261.6|1260.4|1261.7|1260.5|1261.7|1260.5|1261.4|1260.2|11
1639554600000|2021-12-15 07:50:00|1261.5|1260.3|1261.8|1260.6|1261.8|1260.6|1261.4|1260.2|7
1639554900000|2021-12-15 07:55:00|1261.6|1260.4|1261.5|1260.3|1262|1260.8|1261.4|1260.2|35
1639555200000|2021-12-15 08:00:00|1261.6|1260.4|1262.6|1261.4|1262.6|1261.4|1261.5|1260.3|24
1639555500000|2021-12-15 08:05:00|1262.5|1261.3|1262.4|1261.2|1262.8|1261.6|1262.2|1261|26
1639555800000|2021-12-15 08:10:00|1262.3|1261.1|1261.6|1260.4|1262.4|1261.2|1261.5|1260.3|23
1639556100000|2021-12-15 08:15:00|1261.7|1260.5|1261.9|1260.7|1262.2|1261|1261.7|1260.5|30
1639556400000|2021-12-15 08:20:00|1261.8|1260.6|1262.3|1261.1|1262.3|1261.1|1261.6|1260.4|19
1639556700000|2021-12-15 08:25:00|1262.2|1261|1262.5|1261.3|1262.5|1261.3|1262|1260.8|14
1639557000000|2021-12-15 08:30:00|1262.4|1261.2|1262.2|1261|1262.8|1261.6|1261.9|1260.7|28
1639557300000|2021-12-15 08:35:00|1262.5|1261.3|1262.2|1261|1262.7|1261.5|1262|1260.8|8
1639557600000|2021-12-15 08:40:00|1262.3|1261.1|1262.5|1261.3|1262.8|1261.6|1262|1260.8|20
1639557900000|2021-12-15 08:45:00|1262.4|1261.2|1262.3|1261.1|1262.8|1261.6|1262.3|1261.1|8
1639558200000|2021-12-15 08:50:00|1262.5|1261.3|1262.3|1261.1|1262.9|1261.7|1262.3|1261.1|14
1639558500000|2021-12-15 08:55:00|1262.4|1261.2|1261.6|1260.4|1262.6|1261.4|1261.6|1260.4|19
1639558800000|2021-12-15 09:00:00|1261.5|1260.3|1262.3|1261.1|1262.4|1261.2|1261.5|1260.3|26
1639559100000|2021-12-15 09:05:00|1262.6|1261.4|1262.1|1260.9|1262.7|1261.5|1262.1|1260.9|5
1639559400000|2021-12-15 09:10:00|1262|1260.8|1262|1260.8|1262.5|1261.3|1261.9|1260.7|32
1639559700000|2021-12-15 09:15:00|1261.9|1260.7|1262.3|1261.1|1262.4|1261.2|1261.8|1260.6|11
1639560000000|2021-12-15 09:20:00|1262.4|1261.2|1262|1260.8|1262.4|1261.2|1261.8|1260.6|10
1639560300000|2021-12-15 09:25:00|1262.1|1260.9|1262|1260.8|1262.2|1261|1261.8|1260.6|9
1639560600000|2021-12-15 09:30:00|1262.1|1260.9|1261.3|1260.1|1262.1|1260.9|1261.1|1259.9|29
1639560900000|2021-12-15 09:35:00|1261.4|1260.2|1261.4|1260.2|1263.1|1261.9|1261|1259.8|83
1639561200000|2021-12-15 09:40:00|1261.5|1260.3|1261.5|1260.3|1261.9|1260.7|1261.1|1259.9|33
1639561500000|2021-12-15 09:45:00|1261.4|1260.2|1262.1|1260.9|1262.1|1260.9|1261.4|1260.2|20
1639561800000|2021-12-15 09:50:00|1262.3|1261.1|1262.4|1261.2|1262.4|1261.2|1262.3|1261.1|4
1639562100000|2021-12-15 09:55:00|1262.3|1261.1|1262.8|1261.6|1262.9|1261.7|1262.3|1261.1|10
1639562400000|2021-12-15 10:00:00|1262.7|1261.5|1262|1260.8|1262.8|1261.6|1261.9|1260.7|37
1639562700000|2021-12-15 10:05:00|1261.9|1260.7|1262|1260.8|1262.3|1261.1|1261.8|1260.6|9
1639563000000|2021-12-15 10:10:00|1262.1|1260.9|1262.2|1261|1262.4|1261.2|1262|1260.8|2
1639563300000|2021-12-15 10:15:00|1262.3|1261.1|1262.8|1261.6|1262.9|1261.7|1262.1|1260.9|18
1639563600000|2021-12-15 10:20:00|1262.7|1261.5|1262.5|1261.3|1262.8|1261.6|1262.3|1261.1|6
1639563900000|2021-12-15 10:25:00|1262.4|1261.2|1262.5|1261.3|1263|1261.8|1262.4|1261.2|13
1639564200000|2021-12-15 10:30:00|1262.6|1261.4|1262.7|1261.5|1262.7|1261.5|1262.1|1260.9|20
1639564500000|2021-12-15 10:35:00|1262.6|1261.4|1262.8|1261.6|1262.9|1261.7|1262.5|1261.3|20
1639564800000|2021-12-15 10:40:00|1262.7|1261.5|1262|1260.8|1262.8|1261.6|1261.8|1260.6|22
1639565100000|2021-12-15 10:45:00|1262.1|1260.9|1262.1|1260.9|1262.1|1260.9|1261.8|1260.6|12
1639565400000|2021-12-15 10:50:00|1262|1260.8|1262.3|1261.1|1262.6|1261.4|1262|1260.8|7
1639565700000|2021-12-15 10:55:00|1262.2|1261|1262.5|1261.3|1262.5|1261.3|1261.8|1260.6|86
1639566000000|2021-12-15 11:00:00|1262.4|1261.2|1262.4|1261.2|1262.9|1261.7|1262.4|1261.2|120
1639566300000|2021-12-15 11:05:00|1262.5|1261.3|1261.8|1260.6|1262.5|1261.3|1261.8|1260.6|251
1639566600000|2021-12-15 11:10:00|1261.6|1260.4|1261.4|1260.2|1261.8|1260.6|1261.3|1260.1|12
1639566900000|2021-12-15 11:15:00|1261.8|1260.6|1261.8|1260.6|1262.1|1260.9|1261.5|1260.3|49
1639567200000|2021-12-15 11:20:00|1261.9|1260.7|1261.3|1260.1|1262|1260.8|1261.3|1260.1|29
1639567500000|2021-12-15 11:25:00|1261.4|1260.2|1261.4|1260.2|1261.4|1260.2|1261.3|1260.1|31
1639567800000|2021-12-15 11:30:00|1261.3|1260.1|1261.8|1260.6|1261.9|1260.7|1261.2|1260|10
1639568100000|2021-12-15 11:35:00|1261.6|1260.4|1261.5|1260.3|1261.6|1260.4|1261.4|1260.2|5
1639568400000|2021-12-15 11:40:00|1261.8|1260.6|1261.9|1260.7|1262.1|1260.9|1261.8|1260.6|64
1639568700000|2021-12-15 11:45:00|1262|1260.8|1262.9|1261.7|1262.9|1261.7|1261.9|1260.7|28
1639569000000|2021-12-15 11:50:00|1262.8|1261.6|1262.8|1261.6|1262.9|1261.7|1262.5|1261.3|24
1639569300000|2021-12-15 11:55:00|1262.9|1261.7|1263.4|1262.2|1264|1262.8|1262.8|1261.6|41
1639569600000|2021-12-15 12:00:00|1263.7|1262.5|1263.9|1262.7|1264.7|1263.5|1263.6|1262.4|132
1639569900000|2021-12-15 12:05:00|1264|1262.8|1264.8|1263.6|1264.8|1263.6|1264|1262.8|100
1639570200000|2021-12-15 12:10:00|1265.1|1263.9|1264.1|1262.9|1265.1|1263.9|1264.1|1262.9|61
1639570500000|2021-12-15 12:15:00|1264.3|1263.1|1265.9|1264.7|1265.9|1264.7|1264.1|1262.9|55
1639570800000|2021-12-15 12:20:00|1265.8|1264.6|1266.6|1265.4|1266.9|1265.7|1265.4|1264.2|114
1639571100000|2021-12-15 12:25:00|1266.7|1265.5|1267.4|1266.2|1267.6|1266.4|1266.6|1265.4|75
1639571400000|2021-12-15 12:30:00|1267.5|1266.3|1268.5|1267.3|1268.8|1267.6|1267.5|1266.3|126
1639571700000|2021-12-15 12:35:00|1268.4|1267.2|1268|1266.8|1268.8|1267.6|1268|1266.8|157
1639572000000|2021-12-15 12:40:00|1268.1|1266.9|1268.3|1267.1|1268.4|1267.2|1268.1|1266.9|84
1639572300000|2021-12-15 12:45:00|1268.2|1267|1268|1266.8|1268.2|1267|1267.8|1266.6|97
1639572600000|2021-12-15 12:50:00|1267.8|1266.6|1267.5|1266.3|1267.9|1266.7|1267.4|1266.2|72
1639572900000|2021-12-15 12:55:00|1267.4|1266.2|1267.4|1266.2|1267.6|1266.4|1267|1265.8|75
1639573200000|2021-12-15 13:00:00|1267.1|1265.9|1265.3|1264.1|1267.2|1266|1265.2|1264|214
1639573500000|2021-12-15 13:05:00|1265.4|1264.2|1265.8|1264.6|1265.8|1264.6|1265|1263.8|85
1639573800000|2021-12-15 13:10:00|1265.6|1264.4|1265.5|1264.3|1265.9|1264.7|1265.1|1263.9|386
1639574100000|2021-12-15 13:15:00|1265.4|1264.2|1266.9|1265.7|1267|1265.8|1265.4|1264.2|68
1639574400000|2021-12-15 13:20:00|1267|1265.8|1268|1266.8|1268.1|1266.9|1266.9|1265.7|81
1639574700000|2021-12-15 13:25:00|1267.9|1266.7|1266.3|1265.1|1268.2|1267|1266.3|1265.1|95
1639575000000|2021-12-15 13:30:00|1266.5|1265.3|1266.4|1265.2|1266.7|1265.5|1265.9|1264.7|28
1639575300000|2021-12-15 13:35:00|1266.7|1265.5|1266.7|1265.5|1267|1265.8|1266.4|1265.2|47
1639575600000|2021-12-15 13:40:00|1266.5|1265.3|1266.5|1265.3|1267.1|1265.9|1265.9|1264.7|139
1639578600000|2021-12-15 14:30:00|1267|1265.8|1266.5|1265.3|1269.4|1268.2|1265.2|1264|2402
1639578900000|2021-12-15 14:35:00|1266.7|1265.5|1269.7|1268.5|1269.8|1268.6|1266.7|1265.5|739
1639579200000|2021-12-15 14:40:00|1269.6|1268.4|1267|1265.8|1269.7|1268.5|1266.2|1265|933
1639579500000|2021-12-15 14:45:00|1266.9|1265.7|1266.2|1265|1267|1265.8|1264.4|1263.2|1258
1639579800000|2021-12-15 14:50:00|1266.3|1265.1|1266.1|1264.9|1266.9|1265.7|1265.2|1264|1666
1639580100000|2021-12-15 14:55:00|1266.4|1265.2|1268.2|1267|1268.4|1267.2|1266.3|1265.1|1275
1639580400000|2021-12-15 15:00:00|1268.3|1267.1|1266|1264.8|1268.4|1267.2|1265.5|1264.3|1596
1639580700000|2021-12-15 15:05:00|1265.8|1264.6|1265.7|1264.5|1266.8|1265.6|1265.2|1264|1007
1639581000000|2021-12-15 15:10:00|1265.8|1264.6|1265.8|1264.6|1267.1|1265.9|1265.5|1264.3|903
1639581300000|2021-12-15 15:15:00|1265.9|1264.7|1264.6|1263.4|1266.4|1265.2|1264.4|1263.2|550
1639581600000|2021-12-15 15:20:00|1264.7|1263.5|1264.7|1263.5|1265.3|1264.1|1263.3|1262.1|837
1639581900000|2021-12-15 15:25:00|1264.6|1263.4|1263.1|1261.9|1264.8|1263.6|1262.2|1261|669
1639582200000|2021-12-15 15:30:00|1263.2|1262|1261.6|1260.4|1263.6|1262.4|1260.6|1259.4|567
1639582500000|2021-12-15 15:35:00|1261.4|1260.2|1258.4|1257.2|1261.5|1260.3|1257.6|1256.4|1143
1639582800000|2021-12-15 15:40:00|1258.3|1257.1|1257.1|1255.9|1259.1|1257.9|1257.1|1255.9|964
1639583100000|2021-12-15 15:45:00|1256.6|1255.4|1259.4|1258.2|1259.6|1258.4|1256.3|1255.1|457
1639583400000|2021-12-15 15:50:00|1259.3|1258.1|1258.8|1257.6|1260.1|1258.9|1258.3|1257.1|314
1639583700000|2021-12-15 15:55:00|1258.7|1257.5|1258.4|1257.2|1259.4|1258.2|1258.3|1257.1|1541
1639584000000|2021-12-15 16:00:00|1258.3|1257.1|1257.7|1256.5|1258.4|1257.2|1256.9|1255.7|690
1639584300000|2021-12-15 16:05:00|1257.6|1256.4|1258.8|1257.6|1259.2|1258|1257.3|1256.1|1239
1639584600000|2021-12-15 16:10:00|1258.7|1257.5|1258.2|1257|1259.2|1258|1257.9|1256.7|351
1639584900000|2021-12-15 16:15:00|1258.3|1257.1|1257.6|1256.4|1258.5|1257.3|1256.8|1255.6|319
1639585200000|2021-12-15 16:20:00|1257.4|1256.2|1256.9|1255.7|1258|1256.8|1256.6|1255.4|224
1639585500000|2021-12-15 16:25:00|1257|1255.8|1257.4|1256.2|1257.9|1256.7|1256.9|1255.7|135
1639585800000|2021-12-15 16:30:00|1257.3|1256.1|1254.9|1253.7|1257.4|1256.2|1254.9|1253.7|483
1639586100000|2021-12-15 16:35:00|1254.7|1253.5|1255.7|1254.5|1255.8|1254.6|1254.4|1253.2|647
1639586400000|2021-12-15 16:40:00|1255.6|1254.4|1257.1|1255.9|1257.3|1256.1|1255.2|1254|370
1639586700000|2021-12-15 16:45:00|1257.3|1256.1|1255.2|1254|1257.6|1256.4|1255.1|1253.9|898
1639587000000|2021-12-15 16:50:00|1255.3|1254.1|1254.6|1253.4|1255.7|1254.5|1254|1252.8|693
1639587300000|2021-12-15 16:55:00|1254.5|1253.3|1255.4|1254.2|1256.4|1255.2|1254.4|1253.2|292
1639587600000|2021-12-15 17:00:00|1255.5|1254.3|1259.4|1258.2|1259.4|1258.2|1255.5|1254.3|446
1639587900000|2021-12-15 17:05:00|1259.3|1258.1|1258.8|1257.6|1259.5|1258.3|1258.2|1257|781
1639588200000|2021-12-15 17:10:00|1258.9|1257.7|1260.4|1259.2|1260.8|1259.6|1258.7|1257.5|269
1639588500000|2021-12-15 17:15:00|1260.3|1259.1|1262.8|1261.6|1263|1261.8|1260.2|1259|451
1639588800000|2021-12-15 17:20:00|1263|1261.8|1262.3|1261.1|1263.5|1262.3|1262.2|1261|328
1639589100000|2021-12-15 17:25:00|1262.2|1261|1263.2|1262|1263.2|1262|1261|1259.8|336
1639589400000|2021-12-15 17:30:00|1263.1|1261.9|1262.6|1261.4|1263.1|1261.9|1261.7|1260.5|280
1639589700000|2021-12-15 17:35:00|1262.7|1261.5|1264|1262.8|1264.5|1263.3|1262.5|1261.3|377
1639590000000|2021-12-15 17:40:00|1263.9|1262.7|1263|1261.8|1264.2|1263|1262.7|1261.5|395
1639590300000|2021-12-15 17:45:00|1262.9|1261.7|1262.5|1261.3|1263.2|1262|1262.3|1261.1|194
1639590600000|2021-12-15 17:50:00|1262.7|1261.5|1262.4|1261.2|1262.9|1261.7|1261.8|1260.6|279
1639590900000|2021-12-15 17:55:00|1262.5|1261.3|1262.9|1261.7|1263.5|1262.3|1262.2|1261|190
1639591200000|2021-12-15 18:00:00|1262.7|1261.5|1261.9|1260.7|1263.4|1262.2|1261.6|1260.4|1312
1639591500000|2021-12-15 18:05:00|1262|1260.8|1263.1|1261.9|1263.1|1261.9|1262|1260.8|176
1639591800000|2021-12-15 18:10:00|1263.3|1262.1|1262.9|1261.7|1263.9|1262.7|1262.6|1261.4|431
1639592100000|2021-12-15 18:15:00|1263|1261.8|1262.9|1261.7|1263.9|1262.7|1262.6|1261.4|273
1639592400000|2021-12-15 18:20:00|1262.8|1261.6|1264.3|1263.1|1264.6|1263.4|1262.8|1261.6|241
1639592700000|2021-12-15 18:25:00|1264.6|1263.4|1265.3|1264.1|1265.4|1264.2|1264.3|1263.1|1900
1639593000000|2021-12-15 18:30:00|1265.4|1264.2|1264.4|1263.2|1265.4|1264.2|1264.1|1262.9|679
1639593300000|2021-12-15 18:35:00|1264.6|1263.4|1265.3|1264.1|1265.4|1264.2|1264.4|1263.2|140
1639593600000|2021-12-15 18:40:00|1265.4|1264.2|1266.4|1265.2|1266.4|1265.2|1265.2|1264|508
1639593900000|2021-12-15 18:45:00|1266.2|1265|1265.4|1264.2|1266.3|1265.1|1264.8|1263.6|281
1639594200000|2021-12-15 18:50:00|1265.2|1264|1265.9|1264.7|1266.1|1264.9|1265.2|1264|296
1639594500000|2021-12-15 18:55:00|1265.8|1264.6|1265.9|1264.7|1266.4|1265.2|1265.4|1264.2|160
1639594800000|2021-12-15 19:00:00|1265.7|1264.5|1267.8|1266.6|1267.9|1266.7|1264.5|1263.3|1007
1639595100000|2021-12-15 19:05:00|1267.9|1266.7|1266.8|1265.6|1268.2|1267|1265.8|1264.6|609
1639595400000|2021-12-15 19:10:00|1267|1265.8|1264.9|1263.7|1267.2|1266|1264.6|1263.4|1423
1639595700000|2021-12-15 19:15:00|1264.7|1263.5|1263.8|1262.6|1265.3|1264.1|1263.4|1262.2|1516
1639616400000|2021-12-16 01:00:00|1262.8|1261.6|1267.3|1266.1|1267.4|1266.2|1262.8|1261.6|924
1639616700000|2021-12-16 01:05:00|1267.4|1266.2|1267.7|1266.5|1267.7|1266.5|1266.5|1265.3|89
1639617000000|2021-12-16 01:10:00|1267.6|1266.4|1267.5|1266.3|1267.9|1266.7|1266.9|1265.7|151
1639617300000|2021-12-16 01:15:00|1267.3|1266.1|1268.3|1267.1|1268.7|1267.5|1266.8|1265.6|142
1639617600000|2021-12-16 01:20:00|1268.4|1267.2|1269.6|1268.4|1270.4|1269.2|1268.4|1267.2|208
1639617900000|2021-12-16 01:25:00|1269.7|1268.5|1269.9|1268.7|1270.1|1268.9|1269.4|1268.2|24
1639618200000|2021-12-16 01:30:00|1269.6|1268.4|1270.5|1269.3|1270.5|1269.3|1269.5|1268.3|89
1639618500000|2021-12-16 01:35:00|1270.3|1269.1|1270.3|1269.1|1270.5|1269.3|1270.1|1268.9|70
1639618800000|2021-12-16 01:40:00|1270.5|1269.3|1270.7|1269.5|1271.4|1270.2|1270.4|1269.2|524
1639619100000|2021-12-16 01:45:00|1270.8|1269.6|1271.2|1270|1271.3|1270.1|1270.8|1269.6|23
1639619400000|2021-12-16 01:50:00|1271.3|1270.1|1270.3|1269.1|1271.3|1270.1|1270.2|1269|69
1639619700000|2021-12-16 01:55:00|1270.2|1269|1270.2|1269|1270.3|1269.1|1269.5|1268.3|53
1639620000000|2021-12-16 02:00:00|1270.1|1268.9|1271.4|1270.2|1271.8|1270.6|1269.9|1268.7|30
1639620300000|2021-12-16 02:05:00|1271.7|1270.5|1271.4|1270.2|1271.7|1270.5|1270.9|1269.7|48
1639620600000|2021-12-16 02:10:00|1271.3|1270.1|1271.8|1270.6|1271.9|1270.7|1271|1269.8|34
1639620900000|2021-12-16 02:15:00|1271.9|1270.7|1271.4|1270.2|1271.9|1270.7|1271.3|1270.1|1055
1639621200000|2021-12-16 02:20:00|1271.5|1270.3|1271.6|1270.4|1272|1270.8|1271.3|1270.1|41
1639621500000|2021-12-16 02:25:00|1271.7|1270.5|1271.6|1270.4|1271.7|1270.5|1271.6|1270.4|21
1639621800000|2021-12-16 02:30:00|1271.7|1270.5|1271.7|1270.5|1272.1|1270.9|1271.6|1270.4|52
1639622100000|2021-12-16 02:35:00|1271.8|1270.6|1271.6|1270.4|1272.2|1271|1271.6|1270.4|103
1639622400000|2021-12-16 02:40:00|1271.4|1270.2|1271.2|1270|1271.4|1270.2|1270.8|1269.6|86
1639622700000|2021-12-16 02:45:00|1271.1|1269.9|1271.6|1270.4|1271.7|1270.5|1271.1|1269.9|57
1639623000000|2021-12-16 02:50:00|1271.7|1270.5|1271.9|1270.7|1271.9|1270.7|1271.3|1270.1|29
1639623300000|2021-12-16 02:55:00|1271.8|1270.6|1272.2|1271|1272.3|1271.1|1271.7|1270.5|36
1639623600000|2021-12-16 03:00:00|1272.3|1271.1|1272.9|1271.7|1273.1|1271.9|1271.9|1270.7|220
1639623900000|2021-12-16 03:05:00|1273|1271.8|1273.7|1272.5|1273.8|1272.6|1273|1271.8|144
1639624200000|2021-12-16 03:10:00|1274|1272.8|1273.7|1272.5|1274|1272.8|1273.7|1272.5|76
1639624500000|2021-12-16 03:15:00|1273.4|1272.2|1273.6|1272.4|1273.7|1272.5|1273.4|1272.2|45
1639624800000|2021-12-16 03:20:00|1273.7|1272.5|1273.3|1272.1|1273.9|1272.7|1273.3|1272.1|14
1639625100000|2021-12-16 03:25:00|1273.4|1272.2|1273.4|1272.2|1273.5|1272.3|1273.1|1271.9|14
1639625400000|2021-12-16 03:30:00|1273.5|1272.3|1273.7|1272.5|1273.7|1272.5|1273.4|1272.2|152
1639625700000|2021-12-16 03:35:00|1273.4|1272.2|1273.7|1272.5|1273.8|1272.6|1273.4|1272.2|15
1639626000000|2021-12-16 03:40:00|1273.5|1272.3|1273.7|1272.5|1273.7|1272.5|1273.4|1272.2|10
1639626300000|2021-12-16 03:45:00|1273.8|1272.6|1273.8|1272.6|1273.9|1272.7|1273.7|1272.5|15
1639626600000|2021-12-16 03:50:00|1273.9|1272.7|1273.9|1272.7|1273.9|1272.7|1273.8|1272.6|15
1639626900000|2021-12-16 03:55:00|1274|1272.8|1273.9|1272.7|1274|1272.8|1273.9|1272.7|13
1639627200000|2021-12-16 04:00:00|1274|1272.8|1273.9|1272.7|1274|1272.8|1273.9|1272.7|13
1639627500000|2021-12-16 04:05:00|1274|1272.8|1274.2|1273|1274.2|1273|1273.9|1272.7|28
1639627800000|2021-12-16 04:10:00|1273.9|1272.7|1273.9|1272.7|1274|1272.8|1273.8|1272.6|23
1639628100000|2021-12-16 04:15:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.4|1272.2|62
1639628400000|2021-12-16 04:20:00|1273.4|1272.2|1273.7|1272.5|1273.7|1272.5|1273.4|1272.2|76
1639628700000|2021-12-16 04:25:00|1273.6|1272.4|1274|1272.8|1274|1272.8|1273.6|1272.4|14
1639629000000|2021-12-16 04:30:00|1273.9|1272.7|1273.9|1272.7|1274|1272.8|1273.6|1272.4|13
1639629300000|2021-12-16 04:35:00|1274|1272.8|1273.8|1272.6|1274|1272.8|1273.7|1272.5|6
1639629600000|2021-12-16 04:40:00|1273.6|1272.4|1273.8|1272.6|1273.8|1272.6|1273.6|1272.4|2
1639629900000|2021-12-16 04:45:00|1273.7|1272.5|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|3
1639630200000|2021-12-16 04:50:00|1274|1272.8|1274|1272.8|1274.1|1272.9|1273.7|1272.5|4
1639630500000|2021-12-16 04:55:00|1274.1|1272.9|1274|1272.8|1274.1|1272.9|1274|1272.8|5
1639630800000|2021-12-16 05:00:00|1273.9|1272.7|1274.3|1273.1|1274.4|1273.2|1273.3|1272.1|61
1639631100000|2021-12-16 05:05:00|1274.4|1273.2|1273.9|1272.7|1274.4|1273.2|1273.5|1272.3|81
1639631400000|2021-12-16 05:10:00|1273.8|1272.6|1274|1272.8|1274|1272.8|1273.8|1272.6|3
1639631700000|2021-12-16 05:15:00|1273.9|1272.7|1273.8|1272.6|1273.9|1272.7|1273.8|1272.6|25
1639632000000|2021-12-16 05:20:00|1273.9|1272.7|1274|1272.8|1274.1|1272.9|1273.9|1272.7|0
1639632300000|2021-12-16 05:25:00|1273.9|1272.7|1273.9|1272.7|1274.1|1272.9|1273.9|1272.7|6
1639632600000|2021-12-16 05:30:00|1273.7|1272.5|1273.9|1272.7|1274.3|1273.1|1273.6|1272.4|47
1639632900000|2021-12-16 05:35:00|1273.8|1272.6|1273.4|1272.2|1274|1272.8|1273.3|1272.1|20
1639633200000|2021-12-16 05:40:00|1273.6|1272.4|1272.9|1271.7|1273.6|1272.4|1272.7|1271.5|111
1639633500000|2021-12-16 05:45:00|1272.8|1271.6|1273.3|1272.1|1273.3|1272.1|1272.8|1271.6|15
1639633800000|2021-12-16 05:50:00|1273.5|1272.3|1273.9|1272.7|1273.9|1272.7|1273.4|1272.2|7
1639634100000|2021-12-16 05:55:00|1273.8|1272.6|1274.1|1272.9|1274.1|1272.9|1273.7|1272.5|8
1639634400000|2021-12-16 06:00:00|1274|1272.8|1274.2|1273|1274.4|1273.2|1274|1272.8|288
1639634700000|2021-12-16 06:05:00|1274.3|1273.1|1274.7|1273.5|1274.9|1273.7|1274.2|1273|48
1639635000000|2021-12-16 06:10:00|1274.8|1273.6|1274.7|1273.5|1275.2|1274|1274.7|1273.5|82
1639635300000|2021-12-16 06:15:00|1274.6|1273.4|1274.6|1273.4|1274.7|1273.5|1274.6|1273.4|17
1639635600000|2021-12-16 06:20:00|1274.7|1273.5|1275|1273.8|1275|1273.8|1274.6|1273.4|19
1639635900000|2021-12-16 06:25:00|1274.9|1273.7|1274.8|1273.6|1275.2|1274|1274.8|1273.6|17
1639636200000|2021-12-16 06:30:00|1275.1|1273.9|1274.5|1273.3|1275.1|1273.9|1274.3|1273.1|58
1639636500000|2021-12-16 06:35:00|1274.6|1273.4|1274.6|1273.4|1274.7|1273.5|1274.5|1273.3|27
1639636800000|2021-12-16 06:40:00|1274.4|1273.2|1274.6|1273.4|1274.6|1273.4|1274.3|1273.1|15
1639637100000|2021-12-16 06:45:00|1274.3|1273.1|1274.2|1273|1274.3|1273.1|1274.1|1272.9|26
1639637400000|2021-12-16 06:50:00|1274.3|1273.1|1274.3|1273.1|1274.7|1273.5|1274.3|1273.1|39
1639637700000|2021-12-16 06:55:00|1274.2|1273|1274.2|1273|1274.3|1273.1|1273.7|1272.5|34
1639638000000|2021-12-16 07:00:00|1274.1|1272.9|1274.6|1273.4|1274.7|1273.5|1274|1272.8|30
1639638300000|2021-12-16 07:05:00|1274.7|1273.5|1274.5|1273.3|1274.8|1273.6|1274.5|1273.3|18
1639638600000|2021-12-16 07:10:00|1274.6|1273.4|1274.6|1273.4|1274.7|1273.5|1274.5|1273.3|22
1639638900000|2021-12-16 07:15:00|1274.7|1273.5|1275|1273.8|1275|1273.8|1274.6|1273.4|11
1639639200000|2021-12-16 07:20:00|1274.9|1273.7|1274.5|1273.3|1274.9|1273.7|1274.3|1273.1|41
1639639500000|2021-12-16 07:25:00|1274.3|1273.1|1274.6|1273.4|1274.7|1273.5|1274.3|1273.1|7
1639639800000|2021-12-16 07:30:00|1274.7|1273.5|1274.6|1273.4|1274.7|1273.5|1274.6|1273.4|15
1639640100000|2021-12-16 07:35:00|1274.7|1273.5|1274.9|1273.7|1275.2|1274|1274.7|1273.5|29
1639640400000|2021-12-16 07:40:00|1275|1273.8|1275.2|1274|1275.2|1274|1274.9|1273.7|17
1639640700000|2021-12-16 07:45:00|1275.5|1274.3|1274.9|1273.7|1275.5|1274.3|1274.9|1273.7|55
1639641000000|2021-12-16 07:50:00|1274.7|1273.5|1274.6|1273.4|1275|1273.8|1274.5|1273.3|17
1639641300000|2021-12-16 07:55:00|1274.5|1273.3|1274|1272.8|1274.7|1273.5|1274|1272.8|20
1639641600000|2021-12-16 08:00:00|1274.1|1272.9|1273|1271.8|1274.2|1273|1273|1271.8|30
1639641900000|2021-12-16 08:05:00|1273.2|1272|1273.2|1272|1273.5|1272.3|1273.1|1271.9|96
1639642200000|2021-12-16 08:10:00|1273.4|1272.2|1272.9|1271.7|1273.7|1272.5|1272.8|1271.6|32
1639642500000|2021-12-16 08:15:00|1272.7|1271.5|1273|1271.8|1273.5|1272.3|1272.7|1271.5|63
1639642800000|2021-12-16 08:20:00|1273.1|1271.9|1273.5|1272.3|1273.5|1272.3|1273|1271.8|13
1639643100000|2021-12-16 08:25:00|1273.6|1272.4|1273.5|1272.3|1273.7|1272.5|1273.2|1272|26
1639643400000|2021-12-16 08:30:00|1273.2|1272|1273.5|1272.3|1273.6|1272.4|1273.2|1272|215
1639643700000|2021-12-16 08:35:00|1273.6|1272.4|1274.5|1273.3|1274.6|1273.4|1273.5|1272.3|66
1639644000000|2021-12-16 08:40:00|1274.4|1273.2|1274.6|1273.4|1275|1273.8|1274|1272.8|250
1639644300000|2021-12-16 08:45:00|1274.5|1273.3|1274.1|1272.9|1274.7|1273.5|1274|1272.8|103
1639644600000|2021-12-16 08:50:00|1274.2|1273|1274.7|1273.5|1274.7|1273.5|1274.2|1273|414
1639644900000|2021-12-16 08:55:00|1274.6|1273.4|1274.7|1273.5|1275|1273.8|1274.6|1273.4|43
1639645200000|2021-12-16 09:00:00|1274.6|1273.4|1274.9|1273.7|1275|1273.8|1274.6|1273.4|128
1639645500000|2021-12-16 09:05:00|1275|1273.8|1274.4|1273.2|1275|1273.8|1274.4|1273.2|30
1639645800000|2021-12-16 09:10:00|1274.5|1273.3|1275|1273.8|1275|1273.8|1274.4|1273.2|19
1639646100000|2021-12-16 09:15:00|1274.9|1273.7|1274.9|1273.7|1275|1273.8|1274.6|1273.4|31
1639646400000|2021-12-16 09:20:00|1274.8|1273.6|1274.6|1273.4|1274.9|1273.7|1274.6|1273.4|26
1639646700000|2021-12-16 09:25:00|1274.8|1273.6|1274.9|1273.7|1275|1273.8|1274.5|1273.3|23
1639647000000|2021-12-16 09:30:00|1274.8|1273.6|1274.1|1272.9|1274.8|1273.6|1274|1272.8|35
1639647300000|2021-12-16 09:35:00|1274.2|1273|1274|1272.8|1274.5|1273.3|1274|1272.8|253
1639647600000|2021-12-16 09:40:00|1274.2|1273|1274.7|1273.5|1274.7|1273.5|1273.6|1272.4|54
1639647900000|2021-12-16 09:45:00|1274.6|1273.4|1274.4|1273.2|1274.8|1273.6|1274.4|1273.2|20
1639648200000|2021-12-16 09:50:00|1274.5|1273.3|1274|1272.8|1274.5|1273.3|1273.8|1272.6|49
1639648500000|2021-12-16 09:55:00|1273.8|1272.6|1274.2|1273|1274.4|1273.2|1273.8|1272.6|13
1639648800000|2021-12-16 10:00:00|1274.3|1273.1|1273.8|1272.6|1274.3|1273.1|1273.5|1272.3|28
1639649100000|2021-12-16 10:05:00|1273.5|1272.3|1273.3|1272.1|1273.8|1272.6|1273.3|1272.1|39
1639649400000|2021-12-16 10:10:00|1273.6|1272.4|1274.3|1273.1|1274.3|1273.1|1273.6|1272.4|18
1639649700000|2021-12-16 10:15:00|1274.6|1273.4|1274.5|1273.3|1274.8|1273.6|1274.4|1273.2|222
1639650000000|2021-12-16 10:20:00|1274.4|1273.2|1274.2|1273|1274.4|1273.2|1274.2|1273|57
1639650300000|2021-12-16 10:25:00|1274.1|1272.9|1274.3|1273.1|1274.5|1273.3|1274.1|1272.9|34
1639650600000|2021-12-16 10:30:00|1274.5|1273.3|1274.2|1273|1274.6|1273.4|1274.1|1272.9|82
1639650900000|2021-12-16 10:35:00|1274.3|1273.1|1274.2|1273|1274.3|1273.1|1274.1|1272.9|38
1639651200000|2021-12-16 10:40:00|1274.3|1273.1|1274.1|1272.9|1274.3|1273.1|1274|1272.8|24
1639651500000|2021-12-16 10:45:00|1274|1272.8|1273.8|1272.6|1274.1|1272.9|1273.7|1272.5|26
1639651800000|2021-12-16 10:50:00|1274.1|1272.9|1274|1272.8|1274.4|1273.2|1274|1272.8|27
1639652100000|2021-12-16 10:55:00|1274.2|1273|1274.2|1273|1274.6|1273.4|1274.2|1273|12
1639652400000|2021-12-16 11:00:00|1274.3|1273.1|1274.2|1273|1274.4|1273.2|1274|1272.8|215
1639652700000|2021-12-16 11:05:00|1274.3|1273.1|1274.5|1273.3|1274.6|1273.4|1273.9|1272.7|158
1639653000000|2021-12-16 11:10:00|1274.1|1272.9|1274.1|1272.9|1274.6|1273.4|1274|1272.8|29
1639653300000|2021-12-16 11:15:00|1274|1272.8|1273.5|1272.3|1274|1272.8|1273.1|1271.9|63
1639653600000|2021-12-16 11:20:00|1273.4|1272.2|1272.8|1271.6|1273.5|1272.3|1272.8|1271.6|69
1639653900000|2021-12-16 11:25:00|1272.6|1271.4|1273.3|1272.1|1273.4|1272.2|1272.6|1271.4|14
1639654200000|2021-12-16 11:30:00|1273.5|1272.3|1274.3|1273.1|1274.6|1273.4|1273.5|1272.3|73
1639654500000|2021-12-16 11:35:00|1274.5|1273.3|1274.3|1273.1|1274.8|1273.6|1274.1|1272.9|14
1639654800000|2021-12-16 11:40:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1273.9|1272.7|22
1639655100000|2021-12-16 11:45:00|1274.6|1273.4|1274|1272.8|1274.8|1273.6|1274|1272.8|62
1639655400000|2021-12-16 11:50:00|1274.1|1272.9|1274.3|1273.1|1274.3|1273.1|1274.1|1272.9|17
1639655700000|2021-12-16 11:55:00|1274.6|1273.4|1274.4|1273.2|1274.8|1273.6|1274.3|1273.1|24
1639656000000|2021-12-16 12:00:00|1274.3|1273.1|1274.3|1273.1|1274.5|1273.3|1273.9|1272.7|50
1639656300000|2021-12-16 12:05:00|1274|1272.8|1273.8|1272.6|1274.3|1273.1|1273.8|1272.6|32
1639656600000|2021-12-16 12:10:00|1273.9|1272.7|1272.5|1271.3|1274|1272.8|1272.5|1271.3|44
1639656900000|2021-12-16 12:15:00|1272.6|1271.4|1271.9|1270.7|1273.1|1271.9|1271.6|1270.4|111
1639657200000|2021-12-16 12:20:00|1271.8|1270.6|1272.2|1271|1272.7|1271.5|1271.5|1270.3|72
1639657500000|2021-12-16 12:25:00|1272.3|1271.1|1271.8|1270.6|1272.4|1271.2|1271.7|1270.5|31
1639657800000|2021-12-16 12:30:00|1271.9|1270.7|1272.3|1271.1|1272.7|1271.5|1271.9|1270.7|37
1639658100000|2021-12-16 12:35:00|1272.2|1271|1273.7|1272.5|1273.7|1272.5|1272.2|1271|423
1639658400000|2021-12-16 12:40:00|1273.5|1272.3|1273.5|1272.3|1273.8|1272.6|1273.2|1272|133
1639658700000|2021-12-16 12:45:00|1273.4|1272.2|1273.8|1272.6|1274|1272.8|1273.4|1272.2|82
1639659000000|2021-12-16 12:50:00|1274|1272.8|1274|1272.8|1274.6|1273.4|1273.9|1272.7|259
1639659300000|2021-12-16 12:55:00|1273.9|1272.7|1274.1|1272.9|1274.2|1273|1273.7|1272.5|137
1639659600000|2021-12-16 13:00:00|1274|1272.8|1275.2|1274|1275.2|1274|1273.9|1272.7|336
1639659900000|2021-12-16 13:05:00|1275.1|1273.9|1276.1|1274.9|1276.3|1275.1|1275|1273.8|195
1639660200000|2021-12-16 13:10:00|1276|1274.8|1275.9|1274.7|1276.5|1275.3|1275.6|1274.4|173
1639660500000|2021-12-16 13:15:00|1275.8|1274.6|1274.9|1273.7|1275.9|1274.7|1274.9|1273.7|122
1639660800000|2021-12-16 13:20:00|1275|1273.8|1276.3|1275.1|1276.3|1275.1|1275|1273.8|649
1639661100000|2021-12-16 13:25:00|1276.2|1275|1276.9|1275.7|1276.9|1275.7|1276.2|1275|518
1639661400000|2021-12-16 13:30:00|1276.7|1275.5|1275.4|1274.2|1276.9|1275.7|1275.2|1274|424
1639661700000|2021-12-16 13:35:00|1275.3|1274.1|1275.4|1274.2|1275.6|1274.4|1275.1|1273.9|213
1639662000000|2021-12-16 13:40:00|1275.3|1274.1|1275.1|1273.9|1275.6|1274.4|1274.8|1273.6|369
1639665000000|2021-12-16 14:30:00|1276.9|1275.7|1279|1277.8|1281.8|1280.6|1276.7|1275.5|4647
1639665300000|2021-12-16 14:35:00|1279.1|1277.9|1277|1275.8|1279.7|1278.5|1276.7|1275.5|1562
1639665600000|2021-12-16 14:40:00|1277.2|1276|1276.6|1275.4|1277.6|1276.4|1276.3|1275.1|674
1639665900000|2021-12-16 14:45:00|1276.5|1275.3|1278.8|1277.6|1279.3|1278.1|1276.5|1275.3|977
1639666200000|2021-12-16 14:50:00|1278.6|1277.4|1275.6|1274.4|1278.8|1277.6|1275.5|1274.3|1003
1639666500000|2021-12-16 14:55:00|1275.8|1274.6|1275.8|1274.6|1276.3|1275.1|1275.3|1274.1|7194
1639666800000|2021-12-16 15:00:00|1276|1274.8|1275.1|1273.9|1276.9|1275.7|1275.1|1273.9|1198
1639667100000|2021-12-16 15:05:00|1275.3|1274.1|1276.9|1275.7|1277.4|1276.2|1275.3|1274.1|1373
1639667400000|2021-12-16 15:10:00|1277|1275.8|1277.7|1276.5|1278.2|1277|1276.6|1275.4|535
1639667700000|2021-12-16 15:15:00|1277.6|1276.4|1276.9|1275.7|1277.9|1276.7|1275.9|1274.7|963
1639668000000|2021-12-16 15:20:00|1277|1275.8|1278.4|1277.2|1278.6|1277.4|1276.6|1275.4|856
1639668300000|2021-12-16 15:25:00|1278.3|1277.1|1280|1278.8|1281.2|1280|1278.1|1276.9|988
1639668600000|2021-12-16 15:30:00|1280.1|1278.9|1279.9|1278.7|1280.5|1279.3|1279|1277.8|717
1639668900000|2021-12-16 15:35:00|1279.8|1278.6|1280|1278.8|1280.4|1279.2|1279.4|1278.2|583
1639669200000|2021-12-16 15:40:00|1280.1|1278.9|1280.6|1279.4|1280.6|1279.4|1279.1|1277.9|623
1639669500000|2021-12-16 15:45:00|1280.7|1279.5|1276.3|1275.1|1280.9|1279.7|1276.2|1275|676
1639669800000|2021-12-16 15:50:00|1276.4|1275.2|1277.3|1276.1|1277.6|1276.4|1276|1274.8|534
1639670100000|2021-12-16 15:55:00|1277.4|1276.2|1276.7|1275.5|1277.7|1276.5|1276.4|1275.2|883
1639670400000|2021-12-16 16:00:00|1276.9|1275.7|1276.4|1275.2|1277.4|1276.2|1276.1|1274.9|417
1639670700000|2021-12-16 16:05:00|1276.6|1275.4|1276.4|1275.2|1277.3|1276.1|1275.9|1274.7|296
1639671000000|2021-12-16 16:10:00|1276.7|1275.5|1276.5|1275.3|1277.4|1276.2|1276.2|1275|844
1639671300000|2021-12-16 16:15:00|1276.6|1275.4|1277.6|1276.4|1278.7|1277.5|1275.9|1274.7|627
1639671600000|2021-12-16 16:20:00|1277.4|1276.2|1276.6|1275.4|1277.9|1276.7|1275.9|1274.7|505
1639671900000|2021-12-16 16:25:00|1276.7|1275.5|1277.6|1276.4|1277.6|1276.4|1276.1|1274.9|701
1639672200000|2021-12-16 16:30:00|1277.5|1276.3|1278.6|1277.4|1278.9|1277.7|1277.4|1276.2|723
1639672500000|2021-12-16 16:35:00|1278.8|1277.6|1278.4|1277.2|1278.8|1277.6|1277.8|1276.6|207
1639672800000|2021-12-16 16:40:00|1278.1|1276.9|1277.6|1276.4|1278.4|1277.2|1277.4|1276.2|214
1639673100000|2021-12-16 16:45:00|1277.8|1276.6|1278.9|1277.7|1279.1|1277.9|1277.1|1275.9|220
1639673400000|2021-12-16 16:50:00|1278.8|1277.6|1278.6|1277.4|1279.3|1278.1|1278.6|1277.4|346
1639673700000|2021-12-16 16:55:00|1278.8|1277.6|1279.7|1278.5|1280.4|1279.2|1278.8|1277.6|725
1639674000000|2021-12-16 17:00:00|1279.9|1278.7|1280.1|1278.9|1280.8|1279.6|1279.6|1278.4|405
1639674300000|2021-12-16 17:05:00|1280.2|1279|1278.9|1277.7|1280.4|1279.2|1278.4|1277.2|737
1639674600000|2021-12-16 17:10:00|1279|1277.8|1279.6|1278.4|1279.9|1278.7|1278.6|1277.4|429
1639674900000|2021-12-16 17:15:00|1279.8|1278.6|1279.3|1278.1|1280.3|1279.1|1279.1|1277.9|281
1639675200000|2021-12-16 17:20:00|1279.2|1278|1278.6|1277.4|1279.4|1278.2|1278.6|1277.4|262
1639675500000|2021-12-16 17:25:00|1278.4|1277.2|1278.1|1276.9|1278.6|1277.4|1277.3|1276.1|428
1639675800000|2021-12-16 17:30:00|1278.2|1277|1278.1|1276.9|1278.8|1277.6|1278.1|1276.9|791
1639676100000|2021-12-16 17:35:00|1277.9|1276.7|1277.1|1275.9|1278.8|1277.6|1277.1|1275.9|252
1639676400000|2021-12-16 17:40:00|1277.3|1276.1|1277.1|1275.9|1277.8|1276.6|1276.8|1275.6|198
1639676700000|2021-12-16 17:45:00|1277.2|1276|1277.2|1276|1278.1|1276.9|1277.1|1275.9|217
1639677000000|2021-12-16 17:50:00|1277.1|1275.9|1278.3|1277.1|1278.8|1277.6|1276.8|1275.6|429
1639677300000|2021-12-16 17:55:00|1278.1|1276.9|1278.8|1277.6|1279.3|1278.1|1278.1|1276.9|302
1639677600000|2021-12-16 18:00:00|1278.9|1277.7|1278.5|1277.3|1279.1|1277.9|1278.3|1277.1|879
1639677900000|2021-12-16 18:05:00|1278.4|1277.2|1278.8|1277.6|1279.1|1277.9|1278|1276.8|233
1639678200000|2021-12-16 18:10:00|1278.9|1277.7|1280.1|1278.9|1280.1|1278.9|1278.6|1277.4|287
1639678500000|2021-12-16 18:15:00|1279.9|1278.7|1280.1|1278.9|1280.6|1279.4|1279.8|1278.6|263
1639678800000|2021-12-16 18:20:00|1280|1278.8|1279.8|1278.6|1280.3|1279.1|1279.4|1278.2|320
1639679100000|2021-12-16 18:25:00|1279.9|1278.7|1279.2|1278|1280.1|1278.9|1279.1|1277.9|236
1639679400000|2021-12-16 18:30:00|1279.1|1277.9|1278.1|1276.9|1279.8|1278.6|1278|1276.8|335
1639679700000|2021-12-16 18:35:00|1278.3|1277.1|1278.8|1277.6|1279.1|1277.9|1278.1|1276.9|171
1639680000000|2021-12-16 18:40:00|1278.9|1277.7|1279.1|1277.9|1279.6|1278.4|1278.6|1277.4|550
1639680300000|2021-12-16 18:45:00|1279|1277.8|1279.3|1278.1|1280.1|1278.9|1278.9|1277.7|184
1639680600000|2021-12-16 18:50:00|1279.4|1278.2|1278.1|1276.9|1279.5|1278.3|1277.5|1276.3|728
1639680900000|2021-12-16 18:55:00|1278.2|1277|1278.3|1277.1|1279.3|1278.1|1278.1|1276.9|1103
1639681200000|2021-12-16 19:00:00|1278.4|1277.2|1278.9|1277.7|1279.8|1278.6|1278.3|1277.1|399
1639681500000|2021-12-16 19:05:00|1278.8|1277.6|1278.3|1277.1|1279.1|1277.9|1278.3|1277.1|401
1639681800000|2021-12-16 19:10:00|1278.6|1277.4|1278.3|1277.1|1279.1|1277.9|1277.9|1276.7|1169
1639682100000|2021-12-16 19:15:00|1278.6|1277.4|1278.4|1277.2|1279|1277.8|1277.2|1276|1107
1639702800000|2021-12-17 01:00:00|1277.1|1275.9|1278.2|1277|1278.3|1277.1|1277|1275.8|416
1639703100000|2021-12-17 01:05:00|1278.3|1277.1|1277.5|1276.3|1278.3|1277.1|1277.2|1276|134
1639703400000|2021-12-17 01:10:00|1277.6|1276.4|1278.1|1276.9|1278.1|1276.9|1277.2|1276|242
1639703700000|2021-12-17 01:15:00|1278.2|1277|1277.7|1276.5|1278.6|1277.4|1277.7|1276.5|172
1639704000000|2021-12-17 01:20:00|1277.8|1276.6|1278.7|1277.5|1278.8|1277.6|1277.5|1276.3|137
1639704300000|2021-12-17 01:25:00|1278.8|1277.6|1279.2|1278|1279.3|1278.1|1278.7|1277.5|53
1639704600000|2021-12-17 01:30:00|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1278.8|1277.6|60
1639704900000|2021-12-17 01:35:00|1279.1|1277.9|1278.4|1277.2|1279.3|1278.1|1278|1276.8|56
1639705200000|2021-12-17 01:40:00|1278.1|1276.9|1278.5|1277.3|1278.7|1277.5|1278|1276.8|22
1639705500000|2021-12-17 01:45:00|1278.4|1277.2|1278.5|1277.3|1279|1277.8|1278.4|1277.2|49
1639705800000|2021-12-17 01:50:00|1278.6|1277.4|1278.1|1276.9|1278.7|1277.5|1278.1|1276.9|16
1639706100000|2021-12-17 01:55:00|1278|1276.8|1278.5|1277.3|1278.9|1277.7|1278|1276.8|37
1639706400000|2021-12-17 02:00:00|1278.4|1277.2|1278.9|1277.7|1279.1|1277.9|1278.2|1277|46
1639706700000|2021-12-17 02:05:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.6|1277.4|500
1639707000000|2021-12-17 02:10:00|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|67
1639707300000|2021-12-17 02:15:00|1279.2|1278|1278.9|1277.7|1279.2|1278|1278.7|1277.5|128
1639707600000|2021-12-17 02:20:00|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|5
1639707900000|2021-12-17 02:25:00|1278.7|1277.5|1278.1|1276.9|1278.7|1277.5|1278.1|1276.9|14
1639708200000|2021-12-17 02:30:00|1278.2|1277|1279.3|1278.1|1279.9|1278.7|1278.2|1277|68
1639708500000|2021-12-17 02:35:00|1279.4|1278.2|1278.3|1277.1|1279.4|1278.2|1278|1276.8|60
1639708800000|2021-12-17 02:40:00|1278.2|1277|1278.1|1276.9|1278.4|1277.2|1277.9|1276.7|29
1639709100000|2021-12-17 02:45:00|1278|1276.8|1278.5|1277.3|1278.6|1277.4|1278|1276.8|14
1639709400000|2021-12-17 02:50:00|1278.6|1277.4|1278.1|1276.9|1278.6|1277.4|1277.9|1276.7|16
1639709700000|2021-12-17 02:55:00|1278.3|1277.1|1277.9|1276.7|1278.4|1277.2|1277.8|1276.6|34
1639710000000|2021-12-17 03:00:00|1277.8|1276.6|1278.6|1277.4|1278.6|1277.4|1277.4|1276.2|53
1639710300000|2021-12-17 03:05:00|1278.8|1277.6|1279.4|1278.2|1279.9|1278.7|1278.6|1277.4|88
1639710600000|2021-12-17 03:10:00|1279.6|1278.4|1279.1|1277.9|1279.6|1278.4|1279.1|1277.9|32
1639710900000|2021-12-17 03:15:00|1279|1277.8|1279.6|1278.4|1279.6|1278.4|1278.8|1277.6|125
1639711200000|2021-12-17 03:20:00|1279.9|1278.7|1279.7|1278.5|1280.1|1278.9|1279.6|1278.4|54
1639711500000|2021-12-17 03:25:00|1279.6|1278.4|1279.4|1278.2|1279.7|1278.5|1279.2|1278|58
1639711800000|2021-12-17 03:30:00|1279.2|1278|1279|1277.8|1279.4|1278.2|1279|1277.8|22
1639712100000|2021-12-17 03:35:00|1278.9|1277.7|1279|1277.8|1279.1|1277.9|1278.7|1277.5|30
1639712400000|2021-12-17 03:40:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|73
1639712700000|2021-12-17 03:45:00|1279|1277.8|1279.3|1278.1|1279.5|1278.3|1279|1277.8|21
1639713000000|2021-12-17 03:50:00|1279.4|1278.2|1278.6|1277.4|1279.4|1278.2|1278.6|1277.4|21
1639713300000|2021-12-17 03:55:00|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|21
1639713600000|2021-12-17 04:00:00|1278.3|1277.1|1277.7|1276.5|1278.4|1277.2|1277.6|1276.4|103
1639713900000|2021-12-17 04:05:00|1277.6|1276.4|1277.6|1276.4|1278.1|1276.9|1277.6|1276.4|17
1639714200000|2021-12-17 04:10:00|1277.3|1276.1|1277.2|1276|1277.5|1276.3|1276.9|1275.7|59
1639714500000|2021-12-17 04:15:00|1277.1|1275.9|1277.1|1275.9|1277.2|1276|1277|1275.8|28
1639714800000|2021-12-17 04:20:00|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|1
1639715100000|2021-12-17 04:25:00|1276.9|1275.7|1276.7|1275.5|1277|1275.8|1276.7|1275.5|22
1639715400000|2021-12-17 04:30:00|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.4|1275.2|8
1639715700000|2021-12-17 04:35:00|1276.6|1275.4|1277.1|1275.9|1277.1|1275.9|1276.6|1275.4|15
1639716000000|2021-12-17 04:40:00|1276.9|1275.7|1276.9|1275.7|1277.1|1275.9|1276.8|1275.6|7
1639716300000|2021-12-17 04:45:00|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|8
1639716600000|2021-12-17 04:50:00|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|2
1639716900000|2021-12-17 04:55:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|11
1639717200000|2021-12-17 05:00:00|1277|1275.8|1277|1275.8|1277.1|1275.9|1277|1275.8|3
1639717500000|2021-12-17 05:05:00|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.9|1275.7|9
1639717800000|2021-12-17 05:10:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|4
1639718100000|2021-12-17 05:15:00|1277|1275.8|1277.5|1276.3|1277.5|1276.3|1277|1275.8|22
1639718400000|2021-12-17 05:20:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|2
1639718700000|2021-12-17 05:25:00|1277.5|1276.3|1277.2|1276|1277.6|1276.4|1277.2|1276|30
1639719000000|2021-12-17 05:30:00|1277.4|1276.2|1277.6|1276.4|1277.7|1276.5|1276.6|1275.4|32
1639719300000|2021-12-17 05:35:00|1277.7|1276.5|1278|1276.8|1278.6|1277.4|1277.6|1276.4|20
1639719600000|2021-12-17 05:40:00|1278.1|1276.9|1278.3|1277.1|1278.4|1277.2|1278.1|1276.9|12
1639719900000|2021-12-17 05:45:00|1278.2|1277|1278.9|1277.7|1278.9|1277.7|1278.2|1277|40
1639720200000|2021-12-17 05:50:00|1278.8|1277.6|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|25
1639720500000|2021-12-17 05:55:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|13
1639720800000|2021-12-17 06:00:00|1279|1277.8|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|10
1639721100000|2021-12-17 06:05:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.8|1277.6|23
1639721400000|2021-12-17 06:10:00|1278.8|1277.6|1280.3|1279.1|1280.3|1279.1|1278.8|1277.6|94
1639721700000|2021-12-17 06:15:00|1280.2|1279|1280.3|1279.1|1280.6|1279.4|1279.8|1278.6|108
1639722000000|2021-12-17 06:20:00|1280.4|1279.2|1280.1|1278.9|1280.8|1279.6|1279.7|1278.5|94
1639722300000|2021-12-17 06:25:00|1280.3|1279.1|1280.5|1279.3|1280.8|1279.6|1280|1278.8|140
1639722600000|2021-12-17 06:30:00|1280.4|1279.2|1280.5|1279.3|1280.8|1279.6|1280|1278.8|58
1639722900000|2021-12-17 06:35:00|1280.8|1279.6|1281.5|1280.3|1281.8|1280.6|1280.8|1279.6|128
1639723200000|2021-12-17 06:40:00|1281.3|1280.1|1282|1280.8|1282.3|1281.1|1281.3|1280.1|149
1639723500000|2021-12-17 06:45:00|1282.2|1281|1282.5|1281.3|1282.6|1281.4|1281.9|1280.7|85
1639723800000|2021-12-17 06:50:00|1282.8|1281.6|1282.5|1281.3|1283|1281.8|1282.5|1281.3|58
1639724100000|2021-12-17 06:55:00|1282.6|1281.4|1282.5|1281.3|1282.9|1281.7|1282.5|1281.3|46
1639724400000|2021-12-17 07:00:00|1282.6|1281.4|1283.5|1282.3|1283.5|1282.3|1282.6|1281.4|110
1639724700000|2021-12-17 07:05:00|1283.6|1282.4|1283.8|1282.6|1284.5|1283.3|1283.5|1282.3|139
1639725000000|2021-12-17 07:10:00|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|72
1639725300000|2021-12-17 07:15:00|1283.5|1282.3|1283.8|1282.6|1284|1282.8|1283.5|1282.3|51
1639725600000|2021-12-17 07:20:00|1284|1282.8|1283.3|1282.1|1284|1282.8|1283.1|1281.9|35
1639725900000|2021-12-17 07:25:00|1283.5|1282.3|1283|1281.8|1283.5|1282.3|1283|1281.8|39
1639726200000|2021-12-17 07:30:00|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.5|1281.3|50
1639726500000|2021-12-17 07:35:00|1282.5|1281.3|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|18
1639726800000|2021-12-17 07:40:00|1282.6|1281.4|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|14
1639727100000|2021-12-17 07:45:00|1282.6|1281.4|1283|1281.8|1283|1281.8|1282.5|1281.3|27
1639727400000|2021-12-17 07:50:00|1283.2|1282|1283.3|1282.1|1283.5|1282.3|1283.2|1282|35
1639727700000|2021-12-17 07:55:00|1283.4|1282.2|1283.3|1282.1|1283.5|1282.3|1283.1|1281.9|9
1639728000000|2021-12-17 08:00:00|1283.1|1281.9|1283.5|1282.3|1283.8|1282.6|1283|1281.8|35
1639728300000|2021-12-17 08:05:00|1283.6|1282.4|1283.4|1282.2|1283.8|1282.6|1283|1281.8|71
1639728600000|2021-12-17 08:10:00|1283.5|1282.3|1283.3|1282.1|1283.5|1282.3|1283|1281.8|13
1639728900000|2021-12-17 08:15:00|1283.2|1282|1283.6|1282.4|1283.6|1282.4|1282.8|1281.6|21
1639729200000|2021-12-17 08:20:00|1283.5|1282.3|1283.5|1282.3|1283.8|1282.6|1283.3|1282.1|12
1639729500000|2021-12-17 08:25:00|1283.4|1282.2|1283.7|1282.5|1283.7|1282.5|1283|1281.8|15
1639729800000|2021-12-17 08:30:00|1283.6|1282.4|1284|1282.8|1284.3|1283.1|1283.5|1282.3|21
1639730100000|2021-12-17 08:35:00|1284.1|1282.9|1284.5|1283.3|1284.5|1283.3|1284|1282.8|41
1639730400000|2021-12-17 08:40:00|1284.3|1283.1|1284|1282.8|1284.6|1283.4|1283.8|1282.6|25
1639730700000|2021-12-17 08:45:00|1283.9|1282.7|1284.5|1283.3|1284.6|1283.4|1283.8|1282.6|67
1639731000000|2021-12-17 08:50:00|1284.3|1283.1|1284.6|1283.4|1284.8|1283.6|1284.3|1283.1|843
1639731300000|2021-12-17 08:55:00|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|95
1639731600000|2021-12-17 09:00:00|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1283.9|1282.7|791
1639731900000|2021-12-17 09:05:00|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|12
1639732200000|2021-12-17 09:10:00|1283.6|1282.4|1283.1|1281.9|1283.7|1282.5|1282.9|1281.7|155
1639732500000|2021-12-17 09:15:00|1283.5|1282.3|1283.3|1282.1|1283.8|1282.6|1283.3|1282.1|29
1639732800000|2021-12-17 09:20:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1282.8|1281.6|1235
1639733100000|2021-12-17 09:25:00|1283.4|1282.2|1283.5|1282.3|1284|1282.8|1283.4|1282.2|560
1639733400000|2021-12-17 09:30:00|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1282.6|1281.4|16
1639733700000|2021-12-17 09:35:00|1283|1281.8|1282.7|1281.5|1283.1|1281.9|1282.5|1281.3|38
1639734000000|2021-12-17 09:40:00|1282.5|1281.3|1282.6|1281.4|1282.8|1281.6|1282.3|1281.1|24
1639734300000|2021-12-17 09:45:00|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282|1280.8|8
1639734600000|2021-12-17 09:50:00|1282.2|1281|1282|1280.8|1282.3|1281.1|1282|1280.8|11
1639734900000|2021-12-17 09:55:00|1282.2|1281|1281.5|1280.3|1282.2|1281|1281|1279.8|352
1639735200000|2021-12-17 10:00:00|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1280.5|1279.3|91
1639735500000|2021-12-17 10:05:00|1281.2|1280|1281.3|1280.1|1281.5|1280.3|1280.9|1279.7|51
1639735800000|2021-12-17 10:10:00|1281|1279.8|1281.6|1280.4|1281.7|1280.5|1280.9|1279.7|17
1639736100000|2021-12-17 10:15:00|1281.5|1280.3|1280.7|1279.5|1281.8|1280.6|1280.7|1279.5|14
1639736400000|2021-12-17 10:20:00|1280.6|1279.4|1280.8|1279.6|1281.2|1280|1280.6|1279.4|10
1639736700000|2021-12-17 10:25:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.4|1279.2|18
1639737000000|2021-12-17 10:30:00|1281.1|1279.9|1280.5|1279.3|1281.2|1280|1280.4|1279.2|42
1639737300000|2021-12-17 10:35:00|1280.3|1279.1|1280.1|1278.9|1280.8|1279.6|1279.9|1278.7|457
1639737600000|2021-12-17 10:40:00|1280.2|1279|1280.2|1279|1280.4|1279.2|1280|1278.8|16
1639737900000|2021-12-17 10:45:00|1280.1|1278.9|1279.9|1278.7|1280.3|1279.1|1279.4|1278.2|32
1639738200000|2021-12-17 10:50:00|1279.8|1278.6|1279.9|1278.7|1280.5|1279.3|1279.7|1278.5|30
1639738500000|2021-12-17 10:55:00|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.2|1278|32
1639738800000|2021-12-17 11:00:00|1279.5|1278.3|1279.6|1278.4|1279.9|1278.7|1279.4|1278.2|4
1639739100000|2021-12-17 11:05:00|1279.7|1278.5|1282.5|1281.3|1282.5|1281.3|1279.5|1278.3|175
1639739400000|2021-12-17 11:10:00|1282.6|1281.4|1283.1|1281.9|1283.4|1282.2|1282.5|1281.3|141
1639739700000|2021-12-17 11:15:00|1282.9|1281.7|1283|1281.8|1283.5|1282.3|1282.8|1281.6|37
1639740000000|2021-12-17 11:20:00|1282.8|1281.6|1284.4|1283.2|1284.8|1283.6|1282.5|1281.3|98
1639740300000|2021-12-17 11:25:00|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284|1282.8|70
1639740600000|2021-12-17 11:30:00|1284.4|1283.2|1285.3|1284.1|1285.3|1284.1|1284.3|1283.1|209
1639740900000|2021-12-17 11:35:00|1285.6|1284.4|1285.2|1284|1285.8|1284.6|1285.1|1283.9|189
1639741200000|2021-12-17 11:40:00|1285.1|1283.9|1283.8|1282.6|1285.2|1284|1283.6|1282.4|65
1639741500000|2021-12-17 11:45:00|1283.7|1282.5|1284.4|1283.2|1284.9|1283.7|1283.6|1282.4|66
1639741800000|2021-12-17 11:50:00|1284.3|1283.1|1285.1|1283.9|1285.1|1283.9|1284.3|1283.1|9
1639742100000|2021-12-17 11:55:00|1285|1283.8|1284.8|1283.6|1285|1283.8|1283.9|1282.7|53
1639742400000|2021-12-17 12:00:00|1285.1|1283.9|1284.4|1283.2|1285.1|1283.9|1284.3|1283.1|81
1639742700000|2021-12-17 12:05:00|1284.3|1283.1|1283.7|1282.5|1284.6|1283.4|1283.3|1282.1|55
1639743000000|2021-12-17 12:10:00|1283.8|1282.6|1282.7|1281.5|1283.8|1282.6|1282.2|1281|142
1639743300000|2021-12-17 12:15:00|1282.8|1281.6|1282.5|1281.3|1283|1281.8|1282.5|1281.3|18
1639743600000|2021-12-17 12:20:00|1282.4|1281.2|1281.6|1280.4|1282.6|1281.4|1281.6|1280.4|39
1639743900000|2021-12-17 12:25:00|1281.7|1280.5|1281.6|1280.4|1282.4|1281.2|1281.4|1280.2|68
1639744200000|2021-12-17 12:30:00|1281.3|1280.1|1282.3|1281.1|1282.4|1281.2|1281.3|1280.1|33
1639744500000|2021-12-17 12:35:00|1282.2|1281|1282.1|1280.9|1282.9|1281.7|1282.1|1280.9|162
1639744800000|2021-12-17 12:40:00|1282.2|1281|1282.3|1281.1|1282.6|1281.4|1281.4|1280.2|76
1639745100000|2021-12-17 12:45:00|1282.4|1281.2|1282.3|1281.1|1282.9|1281.7|1281.6|1280.4|175
1639745400000|2021-12-17 12:50:00|1282.2|1281|1282.5|1281.3|1282.6|1281.4|1281.6|1280.4|91
1639745700000|2021-12-17 12:55:00|1282.6|1281.4|1283.8|1282.6|1283.8|1282.6|1282.3|1281.1|158
1639746000000|2021-12-17 13:00:00|1283.7|1282.5|1282.8|1281.6|1283.7|1282.5|1281.9|1280.7|110
1639746300000|2021-12-17 13:05:00|1282.7|1281.5|1283|1281.8|1283.4|1282.2|1282.4|1281.2|41
1639746600000|2021-12-17 13:10:00|1283.3|1282.1|1283.6|1282.4|1283.7|1282.5|1282.6|1281.4|121
1639746900000|2021-12-17 13:15:00|1283.5|1282.3|1281|1279.8|1283.6|1282.4|1280.7|1279.5|257
1639747200000|2021-12-17 13:20:00|1280.6|1279.4|1280.9|1279.7|1281|1279.8|1280.3|1279.1|66
1639747500000|2021-12-17 13:25:00|1281|1279.8|1280.3|1279.1|1281.4|1280.2|1280.1|1278.9|138
1639747800000|2021-12-17 13:30:00|1280.1|1278.9|1279.3|1278.1|1281|1279.8|1279.3|1278.1|177
1639748100000|2021-12-17 13:35:00|1279.4|1278.2|1278.8|1277.6|1279.8|1278.6|1278.3|1277.1|183
1639748400000|2021-12-17 13:40:00|1278.6|1277.4|1278.6|1277.4|1279.3|1278.1|1278.5|1277.3|192
1639751400000|2021-12-17 14:30:00|1279.8|1278.6|1286.4|1285.2|1287.5|1286.3|1279.1|1277.9|3251
1639751700000|2021-12-17 14:35:00|1286.5|1285.3|1285.5|1284.3|1286.5|1285.3|1283.5|1282.3|1007
1639752000000|2021-12-17 14:40:00|1285.6|1284.4|1286|1284.8|1287.5|1286.3|1285.5|1284.3|1652
1639752300000|2021-12-17 14:45:00|1286.1|1284.9|1289.5|1288.3|1289.5|1288.3|1286|1284.8|1496
1639752600000|2021-12-17 14:50:00|1289.4|1288.2|1291.9|1290.7|1292.9|1291.7|1289|1287.8|3238
1639752900000|2021-12-17 14:55:00|1292|1290.8|1291.8|1290.6|1292.4|1291.2|1290.6|1289.4|1475
1639753200000|2021-12-17 15:00:00|1291.9|1290.7|1293|1291.8|1293.8|1292.6|1291.8|1290.6|1086
1639753500000|2021-12-17 15:05:00|1293.1|1291.9|1293.6|1292.4|1294.6|1293.4|1292.6|1291.4|1105
1639753800000|2021-12-17 15:10:00|1293.7|1292.5|1293.1|1291.9|1294.8|1293.6|1292.7|1291.5|868
1639754100000|2021-12-17 15:15:00|1292.9|1291.7|1291.3|1290.1|1293.6|1292.4|1290.9|1289.7|1822
1639754400000|2021-12-17 15:20:00|1291.6|1290.4|1294.6|1293.4|1294.8|1293.6|1291.6|1290.4|958
1639754700000|2021-12-17 15:25:00|1294.5|1293.3|1294.3|1293.1|1295.8|1294.6|1293.8|1292.6|1155
1639755000000|2021-12-17 15:30:00|1294.4|1293.2|1296.2|1295|1296.3|1295.1|1292.6|1291.4|1043
1639755300000|2021-12-17 15:35:00|1296.3|1295.1|1296.1|1294.9|1296.9|1295.7|1295.5|1294.3|850
1639755600000|2021-12-17 15:40:00|1296.4|1295.2|1294.6|1293.4|1297.4|1296.2|1294.6|1293.4|913
1639755900000|2021-12-17 15:45:00|1294.9|1293.7|1294.6|1293.4|1296.4|1295.2|1294.1|1292.9|655
1639756200000|2021-12-17 15:50:00|1294.8|1293.6|1293.1|1291.9|1295.6|1294.4|1293.1|1291.9|1031
1639756500000|2021-12-17 15:55:00|1293.3|1292.1|1293.9|1292.7|1294.1|1292.9|1292.9|1291.7|585
1639756800000|2021-12-17 16:00:00|1294.1|1292.9|1295.1|1293.9|1295.6|1294.4|1293.5|1292.3|729
1639757100000|2021-12-17 16:05:00|1295.4|1294.2|1294.3|1293.1|1295.5|1294.3|1294.3|1293.1|638
1639757400000|2021-12-17 16:10:00|1294.4|1293.2|1294.8|1293.6|1295.1|1293.9|1294.1|1292.9|568
1639757700000|2021-12-17 16:15:00|1294.6|1293.4|1296.6|1295.4|1297.1|1295.9|1294.6|1293.4|671
1639758000000|2021-12-17 16:20:00|1296.4|1295.2|1296.1|1294.9|1297.1|1295.9|1295.3|1294.1|1081
1639758300000|2021-12-17 16:25:00|1296.2|1295|1297.1|1295.9|1298.2|1297|1295.8|1294.6|561
1639758600000|2021-12-17 16:30:00|1297.3|1296.1|1296.8|1295.6|1298.3|1297.1|1296.7|1295.5|408
1639758900000|2021-12-17 16:35:00|1296.7|1295.5|1296.1|1294.9|1296.8|1295.6|1295.5|1294.3|507
1639759200000|2021-12-17 16:40:00|1295.9|1294.7|1294.8|1293.6|1296.1|1294.9|1294.6|1293.4|490
1639759500000|2021-12-17 16:45:00|1294.9|1293.7|1293.1|1291.9|1295.6|1294.4|1293.1|1291.9|499
1639759800000|2021-12-17 16:50:00|1293.3|1292.1|1293.3|1292.1|1294.5|1293.3|1293.3|1292.1|415
1639760100000|2021-12-17 16:55:00|1293.2|1292|1294.1|1292.9|1294.1|1292.9|1293.1|1291.9|266
1639760400000|2021-12-17 17:00:00|1294.2|1293|1295.1|1293.9|1295.8|1294.6|1294.1|1292.9|374
1639760700000|2021-12-17 17:05:00|1295.3|1294.1|1293.3|1292.1|1295.4|1294.2|1292.1|1290.9|468
1639761000000|2021-12-17 17:10:00|1293.2|1292|1294.1|1292.9|1294.4|1293.2|1293.1|1291.9|546
1639761300000|2021-12-17 17:15:00|1294.3|1293.1|1292.9|1291.7|1294.4|1293.2|1292.5|1291.3|1347
1639761600000|2021-12-17 17:20:00|1293|1291.8|1291.3|1290.1|1293|1291.8|1291.2|1290|1593
1639761900000|2021-12-17 17:25:00|1291.2|1290|1290.4|1289.2|1291.4|1290.2|1290.3|1289.1|1658
1639762200000|2021-12-17 17:30:00|1290.6|1289.4|1285.6|1284.4|1290.7|1289.5|1285.3|1284.1|2375
1639762500000|2021-12-17 17:35:00|1286.1|1284.9|1286.9|1285.7|1288.2|1287|1286.1|1284.9|594
1639762800000|2021-12-17 17:40:00|1287.1|1285.9|1288|1286.8|1288.1|1286.9|1286.1|1284.9|398
1639763100000|2021-12-17 17:45:00|1287.9|1286.7|1288.9|1287.7|1289.6|1288.4|1287.8|1286.6|292
1639763400000|2021-12-17 17:50:00|1288.7|1287.5|1289.3|1288.1|1289.7|1288.5|1288.7|1287.5|691
1639763700000|2021-12-17 17:55:00|1289.6|1288.4|1288.6|1287.4|1290.1|1288.9|1288.6|1287.4|469
1639764000000|2021-12-17 18:00:00|1288.8|1287.6|1288.6|1287.4|1288.9|1287.7|1288.3|1287.1|166
1639764300000|2021-12-17 18:05:00|1288.9|1287.7|1289.8|1288.6|1289.8|1288.6|1287.8|1286.6|222
1639764600000|2021-12-17 18:10:00|1289.6|1288.4|1288.6|1287.4|1289.6|1288.4|1287.8|1286.6|319
1639764900000|2021-12-17 18:15:00|1288.7|1287.5|1289.8|1288.6|1289.9|1288.7|1287.8|1286.6|295
1639765200000|2021-12-17 18:20:00|1289.6|1288.4|1288|1286.8|1289.8|1288.6|1287.8|1286.6|292
1639765500000|2021-12-17 18:25:00|1287.9|1286.7|1287.4|1286.2|1288.3|1287.1|1286.8|1285.6|344
1639765800000|2021-12-17 18:30:00|1287.3|1286.1|1287.5|1286.3|1288|1286.8|1287.2|1286|222
1639766100000|2021-12-17 18:35:00|1287.3|1286.1|1286.5|1285.3|1287.5|1286.3|1286.3|1285.1|395
1639766400000|2021-12-17 18:40:00|1286.6|1285.4|1287.5|1286.3|1287.8|1286.6|1285.9|1284.7|791
1639766700000|2021-12-17 18:45:00|1287.8|1286.6|1288.6|1287.4|1288.6|1287.4|1287.6|1286.4|329
1639767000000|2021-12-17 18:50:00|1288.5|1287.3|1287.5|1286.3|1288.6|1287.4|1286.3|1285.1|344
1639767300000|2021-12-17 18:55:00|1287.6|1286.4|1288.5|1287.3|1288.7|1287.5|1287.5|1286.3|256
1639767600000|2021-12-17 19:00:00|1288.2|1287|1289.9|1288.7|1290.7|1289.5|1288.2|1287|587
1639767900000|2021-12-17 19:05:00|1289.8|1288.6|1289.2|1288|1290|1288.8|1289.2|1288|443
1639768200000|2021-12-17 19:10:00|1289.5|1288.3|1288.5|1287.3|1289.5|1288.3|1287.9|1286.7|1393
1639768500000|2021-12-17 19:15:00|1288.3|1287.1|1288.1|1286.9|1288.6|1287.4|1288|1286.8|1088
1639962000000|2021-12-20 01:00:00|1293.1|1291.9|1294.2|1293|1295.1|1293.9|1292.5|1291.3|574
1639962300000|2021-12-20 01:05:00|1294.1|1292.9|1294.1|1292.9|1295|1293.8|1293.7|1292.5|201
1639962600000|2021-12-20 01:10:00|1294.2|1293|1294.1|1292.9|1294.6|1293.4|1293.2|1292|141
1639962900000|2021-12-20 01:15:00|1294.2|1293|1292.8|1291.6|1294.2|1293|1292.8|1291.6|102
1639963200000|2021-12-20 01:20:00|1293.1|1291.9|1291.4|1290.2|1293.1|1291.9|1291.1|1289.9|160
1639963500000|2021-12-20 01:25:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.1|1289.9|65
1639963800000|2021-12-20 01:30:00|1291.5|1290.3|1291.7|1290.5|1292.1|1290.9|1291.1|1289.9|59
1639964100000|2021-12-20 01:35:00|1291.6|1290.4|1292.1|1290.9|1292.3|1291.1|1291.5|1290.3|35
1639964400000|2021-12-20 01:40:00|1292|1290.8|1291.1|1289.9|1292|1290.8|1291.1|1289.9|56
1639964700000|2021-12-20 01:45:00|1291.3|1290.1|1290.8|1289.6|1291.4|1290.2|1290.4|1289.2|102
1639965000000|2021-12-20 01:50:00|1290.6|1289.4|1291.4|1290.2|1291.4|1290.2|1290.4|1289.2|67
1639965300000|2021-12-20 01:55:00|1291.3|1290.1|1291.6|1290.4|1291.8|1290.6|1291.3|1290.1|30
1639965600000|2021-12-20 02:00:00|1291.7|1290.5|1291.1|1289.9|1291.7|1290.5|1291|1289.8|57
1639965900000|2021-12-20 02:05:00|1291.2|1290|1290|1288.8|1291.2|1290|1289.8|1288.6|354
1639966200000|2021-12-20 02:10:00|1290.1|1288.9|1290.1|1288.9|1290.3|1289.1|1289.8|1288.6|183
1639966500000|2021-12-20 02:15:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1289.9|1288.7|116
1639966800000|2021-12-20 02:20:00|1290|1288.8|1289.8|1288.6|1290.3|1289.1|1289.8|1288.6|86
1639967100000|2021-12-20 02:25:00|1289.9|1288.7|1288.8|1287.6|1289.9|1288.7|1288.5|1287.3|128
1639967400000|2021-12-20 02:30:00|1288.9|1287.7|1289.8|1288.6|1289.9|1288.7|1288.9|1287.7|63
1639967700000|2021-12-20 02:35:00|1289.7|1288.5|1290.1|1288.9|1290.2|1289|1289.5|1288.3|107
1639968000000|2021-12-20 02:40:00|1290.2|1289|1291.2|1290|1291.2|1290|1290.1|1288.9|37
1639968300000|2021-12-20 02:45:00|1291.1|1289.9|1290.9|1289.7|1291.9|1290.7|1290.4|1289.2|220
1639968600000|2021-12-20 02:50:00|1290.6|1289.4|1291|1289.8|1291.3|1290.1|1290.5|1289.3|38
1639968900000|2021-12-20 02:55:00|1290.9|1289.7|1291.6|1290.4|1291.7|1290.5|1290.6|1289.4|35
1639969200000|2021-12-20 03:00:00|1291.8|1290.6|1292|1290.8|1292.4|1291.2|1291.6|1290.4|18
1639969500000|2021-12-20 03:05:00|1291.9|1290.7|1292.4|1291.2|1292.4|1291.2|1291.4|1290.2|24
1639969800000|2021-12-20 03:10:00|1292.2|1291|1292.1|1290.9|1292.4|1291.2|1291.9|1290.7|9
1639970100000|2021-12-20 03:15:00|1292|1290.8|1291.6|1290.4|1292|1290.8|1291.3|1290.1|9
1639970400000|2021-12-20 03:20:00|1291.5|1290.3|1291|1289.8|1291.5|1290.3|1290.9|1289.7|39
1639970700000|2021-12-20 03:25:00|1290.8|1289.6|1290.3|1289.1|1290.9|1289.7|1289.8|1288.6|69
1639971000000|2021-12-20 03:30:00|1290.1|1288.9|1289.3|1288.1|1290.2|1289|1289.3|1288.1|40
1639971300000|2021-12-20 03:35:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289|1287.8|18
1639971600000|2021-12-20 03:40:00|1289.2|1288|1289|1287.8|1289.3|1288.1|1289|1287.8|335
1639971900000|2021-12-20 03:45:00|1289.1|1287.9|1288.8|1287.6|1289.3|1288.1|1288.8|1287.6|16
1639972200000|2021-12-20 03:50:00|1289|1287.8|1288.5|1287.3|1289|1287.8|1288.5|1287.3|39
1639972500000|2021-12-20 03:55:00|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|4
1639972800000|2021-12-20 04:00:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|3
1639973100000|2021-12-20 04:05:00|1288.6|1287.4|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|16
1639973400000|2021-12-20 04:10:00|||||||||8
1639973700000|2021-12-20 04:15:00|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|18
1639974000000|2021-12-20 04:20:00|1288.6|1287.4|1289|1287.8|1289|1287.8|1288.6|1287.4|15
1639974300000|2021-12-20 04:25:00|1288.9|1287.7|1289|1287.8|1289.1|1287.9|1288.9|1287.7|17
1639974600000|2021-12-20 04:30:00|1288.9|1287.7|1288.7|1287.5|1289|1287.8|1288.7|1287.5|7
1639974900000|2021-12-20 04:35:00|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|7
1639975200000|2021-12-20 04:40:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|4
1639975500000|2021-12-20 04:45:00|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.6|1287.4|5
1639975800000|2021-12-20 04:50:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.8|1287.6|8
1639976100000|2021-12-20 04:55:00|1288.8|1287.6|1288.8|1287.6|1289|1287.8|1288.8|1287.6|5
1639976400000|2021-12-20 05:00:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.7|1287.5|19
1639976700000|2021-12-20 05:05:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.5|1287.3|8
1639977000000|2021-12-20 05:10:00|1289|1287.8|1289|1287.8|1289.2|1288|1288.9|1287.7|8
1639977300000|2021-12-20 05:15:00|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289|1287.8|4
1639977600000|2021-12-20 05:20:00|1289|1287.8|1289.1|1287.9|1289.2|1288|1289|1287.8|5
1639977900000|2021-12-20 05:25:00|1289.5|1288.3|1289.7|1288.5|1290|1288.8|1289.5|1288.3|32
1639978200000|2021-12-20 05:30:00|1289.6|1288.4|1288.7|1287.5|1289.9|1288.7|1288.7|1287.5|42
1639978500000|2021-12-20 05:35:00|1288.6|1287.4|1286|1284.8|1288.7|1287.5|1285.7|1284.5|124
1639978800000|2021-12-20 05:40:00|1285.9|1284.7|1286|1284.8|1286.9|1285.7|1285.7|1284.5|52
1639979100000|2021-12-20 05:45:00|1286.3|1285.1|1286.9|1285.7|1287.2|1286|1286|1284.8|28
1639979400000|2021-12-20 05:50:00|1286.8|1285.6|1285.7|1284.5|1286.8|1285.6|1285.6|1284.4|41
1639979700000|2021-12-20 05:55:00|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.5|1284.3|24
1639980000000|2021-12-20 06:00:00|1286.1|1284.9|1286.4|1285.2|1286.6|1285.4|1285.5|1284.3|21
1639980300000|2021-12-20 06:05:00|1286.3|1285.1|1286.6|1285.4|1286.8|1285.6|1286.3|1285.1|3
1639980600000|2021-12-20 06:10:00|1286.7|1285.5|1285.9|1284.7|1286.7|1285.5|1285.7|1284.5|17
1639980900000|2021-12-20 06:15:00|1285.8|1284.6|1286.1|1284.9|1286.3|1285.1|1285.5|1284.3|12
1639981200000|2021-12-20 06:20:00|1286.2|1285|1285.9|1284.7|1286.2|1285|1285.8|1284.6|18
1639981500000|2021-12-20 06:25:00|1286|1284.8|1286|1284.8|1286.5|1285.3|1285.7|1284.5|16
1639981800000|2021-12-20 06:30:00|1286.1|1284.9|1285.5|1284.3|1286.5|1285.3|1285|1283.8|51
1639982100000|2021-12-20 06:35:00|1285.8|1284.6|1286.4|1285.2|1286.4|1285.2|1285.6|1284.4|10
1639982400000|2021-12-20 06:40:00|1286.5|1285.3|1286.1|1284.9|1286.5|1285.3|1286|1284.8|12
1639982700000|2021-12-20 06:45:00|1286|1284.8|1286|1284.8|1286.3|1285.1|1285.5|1284.3|20
1639983000000|2021-12-20 06:50:00|1286.1|1284.9|1287.1|1285.9|1287.6|1286.4|1286|1284.8|27
1639983300000|2021-12-20 06:55:00|1287.3|1286.1|1287|1285.8|1287.8|1286.6|1286.5|1285.3|15
1639983600000|2021-12-20 07:00:00|1286.9|1285.7|1287.8|1286.6|1288.8|1287.6|1286.9|1285.7|66
1639983900000|2021-12-20 07:05:00|1287.9|1286.7|1286.8|1285.6|1288|1286.8|1286.8|1285.6|11
1639984200000|2021-12-20 07:10:00|1286.6|1285.4|1287.4|1286.2|1287.5|1286.3|1286.5|1285.3|18
1639984500000|2021-12-20 07:15:00|1287.5|1286.3|1288.5|1287.3|1288.8|1287.6|1287.4|1286.2|14
1639984800000|2021-12-20 07:20:00|1288|1286.8|1287.5|1286.3|1288|1286.8|1287.5|1286.3|24
1639985100000|2021-12-20 07:25:00|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1286.8|1285.6|21
1639985400000|2021-12-20 07:30:00|1287.2|1286|1287.5|1286.3|1287.6|1286.4|1286.8|1285.6|22
1639985700000|2021-12-20 07:35:00|1287.6|1286.4|1287.3|1286.1|1287.8|1286.6|1287.3|1286.1|2
1639986000000|2021-12-20 07:40:00|1287.2|1286|1288.1|1286.9|1288.3|1287.1|1287.1|1285.9|19
1639986300000|2021-12-20 07:45:00|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1286.9|1285.7|17
1639986600000|2021-12-20 07:50:00|1287.1|1285.9|1287.6|1286.4|1287.8|1286.6|1287.1|1285.9|7
1639986900000|2021-12-20 07:55:00|1288.2|1287|1287.9|1286.7|1289|1287.8|1287.3|1286.1|30
1639987200000|2021-12-20 08:00:00|1288|1286.8|1286.5|1285.3|1288.3|1287.1|1286.3|1285.1|88
1639987500000|2021-12-20 08:05:00|1286.7|1285.5|1287.3|1286.1|1287.6|1286.4|1286.5|1285.3|1
1639987800000|2021-12-20 08:10:00|1287.1|1285.9|1287.1|1285.9|1287.5|1286.3|1286.9|1285.7|3
1639988100000|2021-12-20 08:15:00|1287|1285.8|1287.8|1286.6|1287.9|1286.7|1286.8|1285.6|28
1639988400000|2021-12-20 08:20:00|1287.9|1286.7|1287.3|1286.1|1288.3|1287.1|1286.5|1285.3|60
1639988700000|2021-12-20 08:25:00|1287.2|1286|1287.8|1286.6|1288.5|1287.3|1287|1285.8|54
1639989000000|2021-12-20 08:30:00|1288|1286.8|1286.8|1285.6|1288.1|1286.9|1286.8|1285.6|7
1639989300000|2021-12-20 08:35:00|1287|1285.8|1286.6|1285.4|1287|1285.8|1286.5|1285.3|6
1639989600000|2021-12-20 08:40:00|1286.5|1285.3|1285.9|1284.7|1287.2|1286|1284.2|1283|125
1639989900000|2021-12-20 08:45:00|1286|1284.8|1285.3|1284.1|1286|1284.8|1284.6|1283.4|11
1639990200000|2021-12-20 08:50:00|1285|1283.8|1285.1|1283.9|1285.4|1284.2|1284.6|1283.4|28
1639990500000|2021-12-20 08:55:00|1285|1283.8|1284.4|1283.2|1285.8|1284.6|1284.2|1283|118
1639990800000|2021-12-20 09:00:00|1284.3|1283.1|1283.8|1282.6|1284.5|1283.3|1283.5|1282.3|43
1639991100000|2021-12-20 09:05:00|1283.7|1282.5|1283.8|1282.6|1284|1282.8|1281.8|1280.6|56
1639991400000|2021-12-20 09:10:00|1283.7|1282.5|1283.4|1282.2|1284.5|1283.3|1283.4|1282.2|24
1639991700000|2021-12-20 09:15:00|1283.5|1282.3|1283.9|1282.7|1284|1282.8|1283|1281.8|40
1639992000000|2021-12-20 09:20:00|1283.8|1282.6|1281.9|1280.7|1284.3|1283.1|1281.8|1280.6|54
1639992300000|2021-12-20 09:25:00|1282.3|1281.1|1282.6|1281.4|1283.1|1281.9|1281.8|1280.6|76
1639992600000|2021-12-20 09:30:00|1282.5|1281.3|1283.8|1282.6|1284.1|1282.9|1282.4|1281.2|22
1639992900000|2021-12-20 09:35:00|1283.9|1282.7|1283.2|1282|1284.3|1283.1|1283.2|1282|39
1639993200000|2021-12-20 09:40:00|1283.1|1281.9|1282.9|1281.7|1283.6|1282.4|1282.8|1281.6|158
1639993500000|2021-12-20 09:45:00|1282.8|1281.6|1281.2|1280|1282.8|1281.6|1280.9|1279.7|27
1639993800000|2021-12-20 09:50:00|1281.5|1280.3|1282|1280.8|1282.4|1281.2|1281.3|1280.1|27
1639994100000|2021-12-20 09:55:00|1281.9|1280.7|1283|1281.8|1283.3|1282.1|1281.9|1280.7|9
1639994400000|2021-12-20 10:00:00|1282.9|1281.7|1283.3|1282.1|1284|1282.8|1282.9|1281.7|34
1639994700000|2021-12-20 10:05:00|1283.2|1282|1283|1281.8|1283.5|1282.3|1282.8|1281.6|14
1639995000000|2021-12-20 10:10:00|1282.9|1281.7|1283.8|1282.6|1283.9|1282.7|1282.9|1281.7|10
1639995300000|2021-12-20 10:15:00|1284|1282.8|1283.5|1282.3|1284|1282.8|1283.4|1282.2|8
1639995600000|2021-12-20 10:20:00|1283.7|1282.5|1284.9|1283.7|1285.4|1284.2|1283.5|1282.3|71
1639995900000|2021-12-20 10:25:00|1285|1283.8|1284.4|1283.2|1285|1283.8|1284.3|1283.1|11
1639996200000|2021-12-20 10:30:00|1284.3|1283.1|1283.1|1281.9|1284.5|1283.3|1282.9|1281.7|33
1639996500000|2021-12-20 10:35:00|1283|1281.8|1283.4|1282.2|1283.8|1282.6|1282.9|1281.7|13
1639996800000|2021-12-20 10:40:00|1283.3|1282.1|1282.6|1281.4|1283.3|1282.1|1282.5|1281.3|17
1639997100000|2021-12-20 10:45:00|1282.9|1281.7|1283.6|1282.4|1283.6|1282.4|1282.9|1281.7|12
1639997400000|2021-12-20 10:50:00|1283.5|1282.3|1284|1282.8|1284.1|1282.9|1283|1281.8|8
1639997700000|2021-12-20 10:55:00|1284.1|1282.9|1283.6|1282.4|1284.1|1282.9|1283.6|1282.4|9
1639998000000|2021-12-20 11:00:00|1283.5|1282.3|1282.6|1281.4|1283.7|1282.5|1282.5|1281.3|14
1639998300000|2021-12-20 11:05:00|1282.5|1281.3|1282.3|1281.1|1282.6|1281.4|1281.5|1280.3|19
1639998600000|2021-12-20 11:10:00|1282|1280.8|1282.7|1281.5|1282.8|1281.6|1281.9|1280.7|29
1639998900000|2021-12-20 11:15:00|1282.6|1281.4|1283|1281.8|1283.3|1282.1|1282.5|1281.3|17
1639999200000|2021-12-20 11:20:00|1283.1|1281.9|1283.6|1282.4|1283.9|1282.7|1283.1|1281.9|16
1639999500000|2021-12-20 11:25:00|1283.5|1282.3|1285.5|1284.3|1285.5|1284.3|1283.3|1282.1|47
1639999800000|2021-12-20 11:30:00|1285.6|1284.4|1287|1285.8|1287.3|1286.1|1285.1|1283.9|128
1640000100000|2021-12-20 11:35:00|1287.4|1286.2|1287|1285.8|1287.4|1286.2|1286.3|1285.1|27
1640000400000|2021-12-20 11:40:00|1286.7|1285.5|1287.2|1286|1287.9|1286.7|1286.6|1285.4|46
1640000700000|2021-12-20 11:45:00|1287.3|1286.1|1286.4|1285.2|1287.5|1286.3|1286.4|1285.2|49
1640001000000|2021-12-20 11:50:00|1286.5|1285.3|1285.6|1284.4|1286.5|1285.3|1285.5|1284.3|19
1640001300000|2021-12-20 11:55:00|1285.5|1284.3|1287.3|1286.1|1287.6|1286.4|1285.5|1284.3|65
1640001600000|2021-12-20 12:00:00|1287|1285.8|1287.3|1286.1|1287.3|1286.1|1286.5|1285.3|27
1640001900000|2021-12-20 12:05:00|1287.1|1285.9|1286|1284.8|1287.3|1286.1|1285.8|1284.6|8
1640002200000|2021-12-20 12:10:00|1285.9|1284.7|1285.3|1284.1|1286.1|1284.9|1285|1283.8|202
1640002500000|2021-12-20 12:15:00|1285.4|1284.2|1284.5|1283.3|1285.4|1284.2|1283.8|1282.6|42
1640002800000|2021-12-20 12:20:00|1284.4|1283.2|1284|1282.8|1285|1283.8|1283.9|1282.7|31
1640003100000|2021-12-20 12:25:00|1283.9|1282.7|1284.4|1283.2|1285.3|1284.1|1283.9|1282.7|28
1640003400000|2021-12-20 12:30:00|1284.3|1283.1|1286|1284.8|1286|1284.8|1284.3|1283.1|173
1640003700000|2021-12-20 12:35:00|1286.2|1285|1286.2|1285|1286.9|1285.7|1286|1284.8|17
1640004000000|2021-12-20 12:40:00|1286.5|1285.3|1285.8|1284.6|1286.5|1285.3|1285.5|1284.3|12
1640004300000|2021-12-20 12:45:00|1285.7|1284.5|1286.3|1285.1|1286.8|1285.6|1285|1283.8|40
1640004600000|2021-12-20 12:50:00|1286.5|1285.3|1285.4|1284.2|1287|1285.8|1285.3|1284.1|60
1640004900000|2021-12-20 12:55:00|1285.5|1284.3|1287.5|1286.3|1287.6|1286.4|1285.5|1284.3|77
1640005200000|2021-12-20 13:00:00|1287.4|1286.2|1290|1288.8|1290.2|1289|1287.3|1286.1|136
1640005500000|2021-12-20 13:05:00|1290.2|1289|1291.5|1290.3|1292.2|1291|1290.1|1288.9|306
1640005800000|2021-12-20 13:10:00|1291.2|1290|1292|1290.8|1292.2|1291|1291.2|1290|162
1640006100000|2021-12-20 13:15:00|1292.1|1290.9|1291.8|1290.6|1292.5|1291.3|1291.5|1290.3|119
1640006400000|2021-12-20 13:20:00|1292|1290.8|1292.6|1291.4|1293|1291.8|1291.6|1290.4|88
1640006700000|2021-12-20 13:25:00|1292.5|1291.3|1292.6|1291.4|1293.2|1292|1292.5|1291.3|81
1640007000000|2021-12-20 13:30:00|1292.7|1291.5|1291.4|1290.2|1292.7|1291.5|1291.4|1290.2|199
1640007300000|2021-12-20 13:35:00|1291.2|1290|1290.2|1289|1291.4|1290.2|1290|1288.8|151
1640007600000|2021-12-20 13:40:00|1290.1|1288.9|1291.8|1290.6|1292.7|1291.5|1290.1|1288.9|278
1640010600000|2021-12-20 14:30:00|1292.6|1291.4|1296|1294.8|1296.8|1295.6|1289.2|1288|2794
1640010900000|2021-12-20 14:35:00|1295.8|1294.6|1295.5|1294.3|1298.3|1297.1|1295|1293.8|3413
1640011200000|2021-12-20 14:40:00|1295.4|1294.2|1294.2|1293|1297.5|1296.3|1294.2|1293|1005
1640011500000|2021-12-20 14:45:00|1294|1292.8|1295.2|1294|1296.2|1295|1293.2|1292|1102
1640011800000|2021-12-20 14:50:00|1295.7|1294.5|1293.4|1292.2|1296.7|1295.5|1292.4|1291.2|1252
1640012100000|2021-12-20 14:55:00|1293.3|1292.1|1295.4|1294.2|1295.7|1294.5|1292.9|1291.7|465
1640012400000|2021-12-20 15:00:00|1295.5|1294.3|1296.9|1295.7|1296.9|1295.7|1294.4|1293.2|739
1640012700000|2021-12-20 15:05:00|1297|1295.8|1295.2|1294|1297.2|1296|1294.9|1293.7|294
1640013000000|2021-12-20 15:10:00|1295.4|1294.2|1296.5|1295.3|1296.9|1295.7|1294.9|1293.7|374
1640013300000|2021-12-20 15:15:00|1296.7|1295.5|1296.2|1295|1296.7|1295.5|1295.4|1294.2|390
1640013600000|2021-12-20 15:20:00|1296.1|1294.9|1294.9|1293.7|1296.2|1295|1294.7|1293.5|490
1640013900000|2021-12-20 15:25:00|1295.2|1294|1294.4|1293.2|1295.7|1294.5|1294.2|1293|371
1640014200000|2021-12-20 15:30:00|1294.2|1293|1292.9|1291.7|1294.4|1293.2|1292.4|1291.2|463
1640014500000|2021-12-20 15:35:00|1292.7|1291.5|1294.2|1293|1294.8|1293.6|1292.7|1291.5|210
1640014800000|2021-12-20 15:40:00|1294.3|1293.1|1293.4|1292.2|1294.7|1293.5|1292.9|1291.7|292
1640015100000|2021-12-20 15:45:00|1293.1|1291.9|1293.6|1292.4|1294.2|1293|1292.9|1291.7|235
1640015400000|2021-12-20 15:50:00|1293.4|1292.2|1294.1|1292.9|1296.1|1294.9|1293.4|1292.2|328
1640015700000|2021-12-20 15:55:00|1294.2|1293|1292.9|1291.7|1294.9|1293.7|1292.7|1291.5|232
1640016000000|2021-12-20 16:00:00|1293|1291.8|1293.2|1292|1293.4|1292.2|1291.9|1290.7|423
1640016300000|2021-12-20 16:05:00|1293.4|1292.2|1292.1|1290.9|1293.9|1292.7|1292.1|1290.9|245
1640016600000|2021-12-20 16:10:00|1292.3|1291.1|1293.6|1292.4|1294.2|1293|1292.3|1291.1|263
1640016900000|2021-12-20 16:15:00|1293.8|1292.6|1293.7|1292.5|1294.6|1293.4|1292.9|1291.7|190
1640017200000|2021-12-20 16:20:00|1293.5|1292.3|1293.9|1292.7|1293.9|1292.7|1293.3|1292.1|133
1640017500000|2021-12-20 16:25:00|1293.8|1292.6|1292.6|1291.4|1294.4|1293.2|1292.4|1291.2|172
1640017800000|2021-12-20 16:30:00|1292.7|1291.5|1292.6|1291.4|1293.1|1291.9|1292.1|1290.9|194
1640018100000|2021-12-20 16:35:00|1292.7|1291.5|1293.2|1292|1293.7|1292.5|1292.6|1291.4|381
1640018400000|2021-12-20 16:40:00|1293.1|1291.9|1293.4|1292.2|1293.7|1292.5|1292.9|1291.7|140
1640018700000|2021-12-20 16:45:00|1293.3|1292.1|1292.9|1291.7|1293.4|1292.2|1292.4|1291.2|208
1640019000000|2021-12-20 16:50:00|1292.7|1291.5|1293.2|1292|1293.9|1292.7|1292.4|1291.2|259
1640019300000|2021-12-20 16:55:00|1293.4|1292.2|1294.1|1292.9|1294.7|1293.5|1293.4|1292.2|561
1640019600000|2021-12-20 17:00:00|1294.2|1293|1293.2|1292|1294.5|1293.3|1292.9|1291.7|143
1640019900000|2021-12-20 17:05:00|1292.9|1291.7|1292.3|1291.1|1293.7|1292.5|1291.9|1290.7|251
1640020200000|2021-12-20 17:10:00|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1291.7|1290.5|353
1640020500000|2021-12-20 17:15:00|1292.2|1291|1292.7|1291.5|1292.9|1291.7|1291.7|1290.5|112
1640020800000|2021-12-20 17:20:00|1292.9|1291.7|1292.7|1291.5|1293.2|1292|1292.4|1291.2|289
1640021100000|2021-12-20 17:25:00|1292.9|1291.7|1294.7|1293.5|1294.9|1293.7|1292.4|1291.2|153
1640021400000|2021-12-20 17:30:00|1294.4|1293.2|1295.7|1294.5|1295.7|1294.5|1294.4|1293.2|507
1640021700000|2021-12-20 17:35:00|1295.4|1294.2|1296.4|1295.2|1297.1|1295.9|1295.4|1294.2|617
1640022000000|2021-12-20 17:40:00|1296.2|1295|1297.1|1295.9|1297.1|1295.9|1296.1|1294.9|73
1640022300000|2021-12-20 17:45:00|1297.4|1296.2|1295.9|1294.7|1297.4|1296.2|1295.9|1294.7|591
1640022600000|2021-12-20 17:50:00|1296|1294.8|1295.9|1294.7|1296.4|1295.2|1295.6|1294.4|211
1640022900000|2021-12-20 17:55:00|1296.2|1295|1295.4|1294.2|1296.4|1295.2|1295.2|1294|253
1640023200000|2021-12-20 18:00:00|1295.2|1294|1295.4|1294.2|1295.7|1294.5|1295|1293.8|176
1640023500000|2021-12-20 18:05:00|1295.7|1294.5|1295.4|1294.2|1296.2|1295|1295.4|1294.2|113
1640023800000|2021-12-20 18:10:00|1295.2|1294|1295.7|1294.5|1295.9|1294.7|1294.7|1293.5|141
1640024100000|2021-12-20 18:15:00|1295.8|1294.6|1296.2|1295|1296.7|1295.5|1295.8|1294.6|768
1640024400000|2021-12-20 18:20:00|1296.5|1295.3|1296.5|1295.3|1297|1295.8|1296.2|1295|326
1640024700000|2021-12-20 18:25:00|1296.7|1295.5|1297.2|1296|1297.2|1296|1296.5|1295.3|137
1640025000000|2021-12-20 18:30:00|1297.5|1296.3|1297|1295.8|1297.5|1296.3|1296.5|1295.3|351
1640025300000|2021-12-20 18:35:00|1296.7|1295.5|1296.5|1295.3|1296.9|1295.7|1296|1294.8|228
1640025600000|2021-12-20 18:40:00|1296.7|1295.5|1295.2|1294|1296.7|1295.5|1295|1293.8|170
1640025900000|2021-12-20 18:45:00|1295.3|1294.1|1295|1293.8|1296|1294.8|1295|1293.8|192
1640026200000|2021-12-20 18:50:00|1295.5|1294.3|1295.2|1294|1295.5|1294.3|1294.7|1293.5|228
1640026500000|2021-12-20 18:55:00|1295.3|1294.1|1294.2|1293|1295.5|1294.3|1294.2|1293|440
1640026800000|2021-12-20 19:00:00|1294.4|1293.2|1294.5|1293.3|1295.2|1294|1294.4|1293.2|209
1640027100000|2021-12-20 19:05:00|1294.7|1293.5|1294.7|1293.5|1295|1293.8|1294.5|1293.3|654
1640027400000|2021-12-20 19:10:00|1294.5|1293.3|1295.3|1294.1|1296|1294.8|1294.5|1293.3|1150
1640027700000|2021-12-20 19:15:00|1295.2|1294|1294.8|1293.6|1295.5|1294.3|1294.8|1293.6|890
1640048400000|2021-12-21 01:00:00|1294|1292.8|1295.2|1294|1296.6|1295.4|1294|1292.8|240
1640048700000|2021-12-21 01:05:00|1295|1293.8|1294.6|1293.4|1295.1|1293.9|1294.5|1293.3|46
1640049000000|2021-12-21 01:10:00|1294.5|1293.3|1295|1293.8|1295.2|1294|1294.2|1293|23
1640049300000|2021-12-21 01:15:00|1294.2|1293|1293.6|1292.4|1294.5|1293.3|1293.2|1292|42
1640049600000|2021-12-21 01:20:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.2|1292|28
1640049900000|2021-12-21 01:25:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.2|1292|20
1640050200000|2021-12-21 01:30:00|1293.5|1292.3|1294.8|1293.6|1295.2|1294|1293.3|1292.1|44
1640050500000|2021-12-21 01:35:00|1294.7|1293.5|1296|1294.8|1296|1294.8|1294.6|1293.4|12
1640050800000|2021-12-21 01:40:00|1295.8|1294.6|1296.1|1294.9|1296.3|1295.1|1295.7|1294.5|22
1640051100000|2021-12-21 01:45:00|1296|1294.8|1297|1295.8|1297|1295.8|1295.8|1294.6|22
1640051400000|2021-12-21 01:50:00|1296.9|1295.7|1297.7|1296.5|1297.7|1296.5|1296.4|1295.2|84
1640051700000|2021-12-21 01:55:00|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|46
1640052000000|2021-12-21 02:00:00|1297.2|1296|1297.2|1296|1297.7|1296.5|1297.1|1295.9|13
1640052300000|2021-12-21 02:05:00|1297.3|1296.1|1297.6|1296.4|1297.6|1296.4|1297.2|1296|15
1640052600000|2021-12-21 02:10:00|1297.5|1296.3|1297.1|1295.9|1297.5|1296.3|1297|1295.8|19
1640052900000|2021-12-21 02:15:00|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|4
1640053200000|2021-12-21 02:20:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|8
1640053500000|2021-12-21 02:25:00|1296.7|1295.5|1296.8|1295.6|1297|1295.8|1296.7|1295.5|4
1640053800000|2021-12-21 02:30:00|1296.6|1295.4|1296.5|1295.3|1296.8|1295.6|1296|1294.8|28
1640054100000|2021-12-21 02:35:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296|1294.8|7
1640054400000|2021-12-21 02:40:00|1296|1294.8|1295.9|1294.7|1296.2|1295|1295.7|1294.5|112
1640054700000|2021-12-21 02:45:00|1295.8|1294.6|1296.4|1295.2|1296.4|1295.2|1295.8|1294.6|53
1640055000000|2021-12-21 02:50:00|1296.3|1295.1|1296.2|1295|1296.6|1295.4|1296.2|1295|42
1640055300000|2021-12-21 02:55:00|1296.3|1295.1|1296.2|1295|1296.7|1295.5|1296.2|1295|37
1640055600000|2021-12-21 03:00:00|1295.9|1294.7|1295.8|1294.6|1296.2|1295|1295.6|1294.4|34
1640055900000|2021-12-21 03:05:00|1295.7|1294.5|1295.8|1294.6|1296.2|1295|1295.6|1294.4|20
1640056200000|2021-12-21 03:10:00|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|14
1640056500000|2021-12-21 03:15:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1295.9|1294.7|37
1640056800000|2021-12-21 03:20:00|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.1|1294.9|14
1640057100000|2021-12-21 03:25:00|1296.5|1295.3|1296.2|1295|1296.8|1295.6|1296.2|1295|11
1640057400000|2021-12-21 03:30:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|1
1640057700000|2021-12-21 03:35:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|10
1640058000000|2021-12-21 03:40:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|5
1640058300000|2021-12-21 03:45:00|1296.1|1294.9|1295.8|1294.6|1296.2|1295|1295.7|1294.5|8
1640058600000|2021-12-21 03:50:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|7
1640058900000|2021-12-21 03:55:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|11
1640059200000|2021-12-21 04:00:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1640059500000|2021-12-21 04:05:00|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|10
1640059800000|2021-12-21 04:10:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|4
1640060100000|2021-12-21 04:15:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|11
1640060400000|2021-12-21 04:20:00|||||||||2
1640060700000|2021-12-21 04:25:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|4
1640061000000|2021-12-21 04:30:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|8
1640061300000|2021-12-21 04:35:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1640061600000|2021-12-21 04:40:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|1
1640061900000|2021-12-21 04:45:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|6
1640062200000|2021-12-21 04:50:00|||||||||2
1640062500000|2021-12-21 04:55:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|4
1640062800000|2021-12-21 05:00:00|1295.9|1294.7|1296.8|1295.6|1296.8|1295.6|1295.9|1294.7|11
1640063100000|2021-12-21 05:05:00|1296.7|1295.5|1296.2|1295|1296.7|1295.5|1296.2|1295|11
1640063400000|2021-12-21 05:10:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1640063700000|2021-12-21 05:15:00|1296.3|1295.1|1296.6|1295.4|1296.7|1295.5|1296.2|1295|6
1640064000000|2021-12-21 05:20:00|1296.7|1295.5|1296.9|1295.7|1297|1295.8|1296.7|1295.5|6
1640064300000|2021-12-21 05:25:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|3
1640064600000|2021-12-21 05:30:00|1296.8|1295.6|1296.8|1295.6|1297.1|1295.9|1296.4|1295.2|10
1640064900000|2021-12-21 05:35:00|1296.7|1295.5|1296.9|1295.7|1297.3|1296.1|1296.6|1295.4|5
1640065200000|2021-12-21 05:40:00|1297.1|1295.9|1297.9|1296.7|1297.9|1296.7|1296.9|1295.7|15
1640065500000|2021-12-21 05:45:00|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|4
1640065800000|2021-12-21 05:50:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|48
1640066100000|2021-12-21 05:55:00|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|34
1640066400000|2021-12-21 06:00:00|1297.9|1296.7|1298.1|1296.9|1298.2|1297|1297.6|1296.4|9
1640066700000|2021-12-21 06:05:00|1298|1296.8|1297.9|1296.7|1298.2|1297|1297.9|1296.7|5
1640067000000|2021-12-21 06:10:00|||||||||7
1640067300000|2021-12-21 06:15:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.7|1296.5|3
1640067600000|2021-12-21 06:20:00|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|7
1640067900000|2021-12-21 06:25:00|1297.6|1296.4|1296.9|1295.7|1297.6|1296.4|1296.8|1295.6|31
1640068200000|2021-12-21 06:30:00|1297.2|1296|1296.8|1295.6|1297.7|1296.5|1296.7|1295.5|83
1640068500000|2021-12-21 06:35:00|1296.7|1295.5|1296.6|1295.4|1297|1295.8|1296.4|1295.2|30
1640068800000|2021-12-21 06:40:00|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|14
1640069100000|2021-12-21 06:45:00|1296.6|1295.4|1296.1|1294.9|1296.7|1295.5|1295.7|1294.5|33
1640069400000|2021-12-21 06:50:00|1296|1294.8|1296|1294.8|1296|1294.8|1295.5|1294.3|246
1640069700000|2021-12-21 06:55:00|1295.9|1294.7|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|10
1640070000000|2021-12-21 07:00:00|1296|1294.8|1296.5|1295.3|1296.7|1295.5|1295.8|1294.6|14
1640070300000|2021-12-21 07:05:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1296.2|1295|10
1640070600000|2021-12-21 07:10:00|1296.6|1295.4|1296.8|1295.6|1297|1295.8|1296.5|1295.3|14
1640070900000|2021-12-21 07:15:00|1296.9|1295.7|1296.8|1295.6|1297|1295.8|1296.7|1295.5|5
1640071200000|2021-12-21 07:20:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.2|1296|19
1640071500000|2021-12-21 07:25:00|1297.6|1296.4|1297.7|1296.5|1298|1296.8|1297.6|1296.4|7
1640071800000|2021-12-21 07:30:00|1297.8|1296.6|1297.2|1296|1297.8|1296.6|1297.2|1296|10
1640072100000|2021-12-21 07:35:00|1297|1295.8|1297.2|1296|1297.2|1296|1297|1295.8|8
1640072400000|2021-12-21 07:40:00|1297.1|1295.9|1297.3|1296.1|1297.5|1296.3|1297.1|1295.9|6
1640072700000|2021-12-21 07:45:00|1297.2|1296|1297.3|1296.1|1297.6|1296.4|1297.2|1296|3
1640073000000|2021-12-21 07:50:00|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.2|1296|2
1640073300000|2021-12-21 07:55:00|1297.4|1296.2|1297.4|1296.2|1297.6|1296.4|1297.3|1296.1|1
1640073600000|2021-12-21 08:00:00|1297.5|1296.3|1297|1295.8|1297.5|1296.3|1296.9|1295.7|5
1640073900000|2021-12-21 08:05:00|1296.4|1295.2|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|30
1640074200000|2021-12-21 08:10:00|1296.4|1295.2|1296.5|1295.3|1296.8|1295.6|1296.2|1295|45
1640074500000|2021-12-21 08:15:00|1296.3|1295.1|1296|1294.8|1296.5|1295.3|1296|1294.8|7
1640074800000|2021-12-21 08:20:00|1295.9|1294.7|1295.2|1294|1296|1294.8|1295.2|1294|34
1640075100000|2021-12-21 08:25:00|1295.7|1294.5|1296|1294.8|1296|1294.8|1295|1293.8|27
1640075400000|2021-12-21 08:30:00|1295.7|1294.5|1294.2|1293|1295.7|1294.5|1294|1292.8|39
1640075700000|2021-12-21 08:35:00|1294|1292.8|1294.5|1293.3|1294.7|1293.5|1294|1292.8|8
1640076000000|2021-12-21 08:40:00|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.1|1292.9|15
1640076300000|2021-12-21 08:45:00|1294.4|1293.2|1293.7|1292.5|1294.7|1293.5|1293.5|1292.3|112
1640076600000|2021-12-21 08:50:00|1294|1292.8|1294.2|1293|1294.6|1293.4|1293.5|1292.3|2
1640076900000|2021-12-21 08:55:00|1294.5|1293.3|1294.7|1293.5|1294.8|1293.6|1294.2|1293|14
1640077200000|2021-12-21 09:00:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.2|1293|3
1640077500000|2021-12-21 09:05:00|1294.6|1293.4|1294.1|1292.9|1294.7|1293.5|1294|1292.8|36
1640077800000|2021-12-21 09:10:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1293.8|1292.6|3
1640078100000|2021-12-21 09:15:00|1294.1|1292.9|1293|1291.8|1294.2|1293|1292.7|1291.5|63
1640078400000|2021-12-21 09:20:00|1292.9|1291.7|1292|1290.8|1293|1291.8|1291.9|1290.7|81
1640078700000|2021-12-21 09:25:00|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.6|1290.4|19
1640079000000|2021-12-21 09:30:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.1|1289.9|28
1640079300000|2021-12-21 09:35:00|1291.6|1290.4|1291.7|1290.5|1292|1290.8|1291.6|1290.4|20
1640079600000|2021-12-21 09:40:00|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.6|1290.4|8
1640079900000|2021-12-21 09:45:00|1291.6|1290.4|1290.6|1289.4|1291.7|1290.5|1290.5|1289.3|85
1640080200000|2021-12-21 09:50:00|1290.7|1289.5|1290.2|1289|1290.7|1289.5|1290.2|1289|25
1640080500000|2021-12-21 09:55:00|1290.6|1289.4|1289.7|1288.5|1290.6|1289.4|1289.7|1288.5|46
1640080800000|2021-12-21 10:00:00|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.5|1288.3|29
1640081100000|2021-12-21 10:05:00|1290.1|1288.9|1290.2|1289|1290.5|1289.3|1289.7|1288.5|41
1640081400000|2021-12-21 10:10:00|1290.1|1288.9|1292|1290.8|1292|1290.8|1290.1|1288.9|37
1640081700000|2021-12-21 10:15:00|1291.9|1290.7|1292.5|1291.3|1292.7|1291.5|1291.7|1290.5|59
1640082000000|2021-12-21 10:20:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|10
1640082300000|2021-12-21 10:25:00|1292.6|1291.4|1291.5|1290.3|1292.6|1291.4|1291.5|1290.3|17
1640082600000|2021-12-21 10:30:00|1291.6|1290.4|1290.7|1289.5|1291.6|1290.4|1290.5|1289.3|16
1640082900000|2021-12-21 10:35:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|5
1640083200000|2021-12-21 10:40:00|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.7|1289.5|16
1640083500000|2021-12-21 10:45:00|1291|1289.8|1292.2|1291|1292.5|1291.3|1290.6|1289.4|28
1640083800000|2021-12-21 10:50:00|1292.1|1290.9|1291.5|1290.3|1292.2|1291|1291|1289.8|8
1640084100000|2021-12-21 10:55:00|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1291.1|1289.9|15
1640084400000|2021-12-21 11:00:00|1290.6|1289.4|1289.7|1288.5|1290.7|1289.5|1289.6|1288.4|11
1640084700000|2021-12-21 11:05:00|1289.6|1288.4|1290.5|1289.3|1290.9|1289.7|1289.5|1288.3|56
1640085000000|2021-12-21 11:10:00|1290.7|1289.5|1291.2|1290|1291.7|1290.5|1290.7|1289.5|10
1640085300000|2021-12-21 11:15:00|1291.1|1289.9|1292.2|1291|1292.8|1291.6|1291|1289.8|31
1640085600000|2021-12-21 11:20:00|1292.1|1290.9|1292.1|1290.9|1292.5|1291.3|1291.6|1290.4|16
1640085900000|2021-12-21 11:25:00|1292|1290.8|1291.2|1290|1292.1|1290.9|1291.2|1290|304
1640086200000|2021-12-21 11:30:00|1291.5|1290.3|1290.8|1289.6|1291.5|1290.3|1290.4|1289.2|8
1640086500000|2021-12-21 11:35:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.5|1289.3|18
1640086800000|2021-12-21 11:40:00|1291.2|1290|1290.8|1289.6|1291.3|1290.1|1290.5|1289.3|23
1640087100000|2021-12-21 11:45:00|1291|1289.8|1290.8|1289.6|1291.2|1290|1290.5|1289.3|4
1640087400000|2021-12-21 11:50:00|1291|1289.8|1291.7|1290.5|1291.7|1290.5|1290.8|1289.6|12
1640087700000|2021-12-21 11:55:00|1291.8|1290.6|1292.5|1291.3|1292.6|1291.4|1291.8|1290.6|11
1640088000000|2021-12-21 12:00:00|1292.3|1291.1|1292.4|1291.2|1292.7|1291.5|1292|1290.8|16
1640088300000|2021-12-21 12:05:00|1292.3|1291.1|1292|1290.8|1292.8|1291.6|1292|1290.8|31
1640088600000|2021-12-21 12:10:00|1291.8|1290.6|1291.3|1290.1|1292.5|1291.3|1291.3|1290.1|16
1640088900000|2021-12-21 12:15:00|1291.5|1290.3|1291.5|1290.3|1291.8|1290.6|1291.2|1290|4
1640089200000|2021-12-21 12:20:00|1291.3|1290.1|1291.2|1290|1291.7|1290.5|1291.2|1290|12
1640089500000|2021-12-21 12:25:00|1291.3|1290.1|1292.1|1290.9|1292.2|1291|1291.2|1290|18
1640089800000|2021-12-21 12:30:00|1292|1290.8|1292.1|1290.9|1292.2|1291|1291|1289.8|38
1640090100000|2021-12-21 12:35:00|1291.8|1290.6|1291|1289.8|1292|1290.8|1291|1289.8|22
1640090400000|2021-12-21 12:40:00|1290.8|1289.6|1292.4|1291.2|1292.7|1291.5|1290.7|1289.5|61
1640090700000|2021-12-21 12:45:00|1292.3|1291.1|1292.7|1291.5|1293.4|1292.2|1292.2|1291|31
1640091000000|2021-12-21 12:50:00|1292.6|1291.4|1291.9|1290.7|1293.1|1291.9|1291.8|1290.6|28
1640091300000|2021-12-21 12:55:00|1291.8|1290.6|1292.5|1291.3|1292.5|1291.3|1291.4|1290.2|107
1640091600000|2021-12-21 13:00:00|1292.7|1291.5|1293.8|1292.6|1293.9|1292.7|1292.6|1291.4|82
1640091900000|2021-12-21 13:05:00|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.2|1292|218
1640092200000|2021-12-21 13:10:00|1294.4|1293.2|1294.2|1293|1294.9|1293.7|1294.2|1293|283
1640092500000|2021-12-21 13:15:00|1294.4|1293.2|1294.7|1293.5|1294.9|1293.7|1293.7|1292.5|70
1640092800000|2021-12-21 13:20:00|1294.9|1293.7|1296.4|1295.2|1296.7|1295.5|1294.9|1293.7|135
1640093100000|2021-12-21 13:25:00|1296.2|1295|1296.2|1295|1297.4|1296.2|1296.2|1295|232
1640093400000|2021-12-21 13:30:00|1296|1294.8|1294.3|1293.1|1296|1294.8|1294.3|1293.1|66
1640093700000|2021-12-21 13:35:00|1294.4|1293.2|1295.5|1294.3|1295.6|1294.4|1294.3|1293.1|127
1640094000000|2021-12-21 13:40:00|1295.4|1294.2|1294.6|1293.4|1295.6|1294.4|1294.4|1293.2|46
1640097000000|2021-12-21 14:30:00|1294.5|1293.3|1298.3|1297.1|1299.2|1298|1294.5|1293.3|1289
1640097300000|2021-12-21 14:35:00|1298.4|1297.2|1298.4|1297.2|1299.2|1298|1296.9|1295.7|601
1640097600000|2021-12-21 14:40:00|1298.2|1297|1298.4|1297.2|1300|1298.8|1298|1296.8|823
1640097900000|2021-12-21 14:45:00|1298.5|1297.3|1299.9|1298.7|1300.2|1299|1297.4|1296.2|1315
1640098200000|2021-12-21 14:50:00|1299.7|1298.5|1303.2|1302|1303.5|1302.3|1299.7|1298.5|1344
1640098500000|2021-12-21 14:55:00|1303|1301.8|1306.1|1304.9|1306.4|1305.2|1301.7|1300.5|1051
1640098800000|2021-12-21 15:00:00|1305.9|1304.7|1308|1306.8|1308|1306.8|1305.2|1304|1432
1640099100000|2021-12-21 15:05:00|1307.9|1306.7|1312|1310.8|1312|1310.8|1307.7|1306.5|1930
1640099400000|2021-12-21 15:10:00|1311.7|1310.5|1314.6|1313.4|1314.9|1313.7|1311.7|1310.5|1459
1640099700000|2021-12-21 15:15:00|1314.4|1313.2|1312.9|1311.7|1316.8|1315.6|1312.8|1311.6|1891
1640100000000|2021-12-21 15:20:00|1313|1311.8|1309.1|1307.9|1313.6|1312.4|1309.1|1307.9|1164
1640100300000|2021-12-21 15:25:00|1309|1307.8|1308.6|1307.4|1309.9|1308.7|1307.6|1306.4|1440
1640100600000|2021-12-21 15:30:00|1308.4|1307.2|1310|1308.8|1311.1|1309.9|1308.4|1307.2|939
1640100900000|2021-12-21 15:35:00|1310.1|1308.9|1312.9|1311.7|1313.1|1311.9|1310.1|1308.9|852
1640101200000|2021-12-21 15:40:00|1313.1|1311.9|1314.1|1312.9|1314.9|1313.7|1313.1|1311.9|678
1640101500000|2021-12-21 15:45:00|1313.6|1312.4|1314|1312.8|1314.1|1312.9|1312.1|1310.9|488
1640101800000|2021-12-21 15:50:00|1314.1|1312.9|1313.4|1312.2|1314.4|1313.2|1312.6|1311.4|320
1640102100000|2021-12-21 15:55:00|1313.3|1312.1|1312.7|1311.5|1314.4|1313.2|1312.7|1311.5|312
1640102400000|2021-12-21 16:00:00|1312.8|1311.6|1315.3|1314.1|1315.6|1314.4|1312.1|1310.9|568
1640102700000|2021-12-21 16:05:00|1315.6|1314.4|1314.7|1313.5|1315.8|1314.6|1314.4|1313.2|1472
1640103000000|2021-12-21 16:10:00|1314.8|1313.6|1315.1|1313.9|1315.1|1313.9|1313.6|1312.4|376
1640103300000|2021-12-21 16:15:00|1315|1313.8|1315.1|1313.9|1316.5|1315.3|1314.8|1313.6|574
1640103600000|2021-12-21 16:20:00|1315.3|1314.1|1317.1|1315.9|1317.3|1316.1|1313.8|1312.6|488
1640103900000|2021-12-21 16:25:00|1317.3|1316.1|1314.8|1313.6|1317.3|1316.1|1314.6|1313.4|549
1640104200000|2021-12-21 16:30:00|1315.1|1313.9|1314.3|1313.1|1315.8|1314.6|1314.3|1313.1|787
1640104500000|2021-12-21 16:35:00|1314.5|1313.3|1313.1|1311.9|1315.4|1314.2|1313|1311.8|518
1640104800000|2021-12-21 16:40:00|1313.3|1312.1|1312|1310.8|1313.3|1312.1|1310.3|1309.1|544
1640105100000|2021-12-21 16:45:00|1312.1|1310.9|1313.4|1312.2|1313.8|1312.6|1311.8|1310.6|794
1640105400000|2021-12-21 16:50:00|1313.5|1312.3|1312|1310.8|1314|1312.8|1311.9|1310.7|343
1640105700000|2021-12-21 16:55:00|1311.9|1310.7|1311.8|1310.6|1312|1310.8|1310.9|1309.7|206
1640106000000|2021-12-21 17:00:00|1311.5|1310.3|1310.3|1309.1|1312|1310.8|1310.3|1309.1|565
1640106300000|2021-12-21 17:05:00|1310.1|1308.9|1310.5|1309.3|1311.3|1310.1|1309.7|1308.5|236
1640106600000|2021-12-21 17:10:00|1310.7|1309.5|1311|1309.8|1311.4|1310.2|1310|1308.8|295
1640106900000|2021-12-21 17:15:00|1310.8|1309.6|1311.3|1310.1|1312.5|1311.3|1310.8|1309.6|979
1640107200000|2021-12-21 17:20:00|1311.4|1310.2|1309.7|1308.5|1311.5|1310.3|1309.2|1308|267
1640107500000|2021-12-21 17:25:00|1309.4|1308.2|1310|1308.8|1310|1308.8|1308.8|1307.6|178
1640107800000|2021-12-21 17:30:00|1310.1|1308.9|1309.7|1308.5|1310.7|1309.5|1309.7|1308.5|585
1640108100000|2021-12-21 17:35:00|1309.5|1308.3|1309.7|1308.5|1309.9|1308.7|1309.2|1308|226
1640108400000|2021-12-21 17:40:00|1309.8|1308.6|1308.8|1307.6|1310|1308.8|1308.6|1307.4|171
1640108700000|2021-12-21 17:45:00|1308.9|1307.7|1309.6|1308.4|1309.7|1308.5|1308.8|1307.6|159
1640109000000|2021-12-21 17:50:00|1309.5|1308.3|1311.2|1310|1311.5|1310.3|1309.5|1308.3|199
1640109300000|2021-12-21 17:55:00|1311.3|1310.1|1311.1|1309.9|1311.5|1310.3|1310.8|1309.6|182
1640109600000|2021-12-21 18:00:00|1311.2|1310|1312|1310.8|1312.2|1311|1311|1309.8|274
1640109900000|2021-12-21 18:05:00|1311.8|1310.6|1312.2|1311|1312.6|1311.4|1311.8|1310.6|144
1640110200000|2021-12-21 18:10:00|1312.3|1311.1|1312.5|1311.3|1313|1311.8|1312.3|1311.1|454
1640110500000|2021-12-21 18:15:00|1312.8|1311.6|1311.5|1310.3|1313.3|1312.1|1311.3|1310.1|569
1640110800000|2021-12-21 18:20:00|1311.8|1310.6|1311.3|1310.1|1312|1310.8|1311.3|1310.1|98
1640111100000|2021-12-21 18:25:00|1311|1309.8|1311.8|1310.6|1311.8|1310.6|1310.8|1309.6|140
1640111400000|2021-12-21 18:30:00|1311.9|1310.7|1312|1310.8|1312|1310.8|1310.8|1309.6|412
1640111700000|2021-12-21 18:35:00|1312.1|1310.9|1312.5|1311.3|1312.8|1311.6|1312.1|1310.9|129
1640112000000|2021-12-21 18:40:00|1312.6|1311.4|1312.8|1311.6|1313.5|1312.3|1312.5|1311.3|147
1640112300000|2021-12-21 18:45:00|1312.9|1311.7|1312.8|1311.6|1313.3|1312.1|1312.5|1311.3|173
1640112600000|2021-12-21 18:50:00|1312.9|1311.7|1312.4|1311.2|1313.1|1311.9|1311.8|1310.6|269
1640112900000|2021-12-21 18:55:00|1312.3|1311.1|1312|1310.8|1312.8|1311.6|1311.8|1310.6|170
1640113200000|2021-12-21 19:00:00|1311.8|1310.6|1313.3|1312.1|1313.5|1312.3|1311.8|1310.6|873
1640113500000|2021-12-21 19:05:00|1313|1311.8|1313.5|1312.3|1313.8|1312.6|1312.8|1311.6|558
1640113800000|2021-12-21 19:10:00|1313.4|1312.2|1312.8|1311.6|1313.8|1312.6|1312.3|1311.1|1197
1640114100000|2021-12-21 19:15:00|1312.5|1311.3|1311.3|1310.1|1312.8|1311.6|1311.3|1310.1|815
1640134800000|2021-12-22 01:00:00|1310.3|1309.1|1311.5|1310.3|1311.5|1310.3|1309.9|1308.7|411
1640135100000|2021-12-22 01:05:00|1311.4|1310.2|1314.3|1313.1|1314.8|1313.6|1311.3|1310.1|319
1640135400000|2021-12-22 01:10:00|1314.1|1312.9|1315.3|1314.1|1315.3|1314.1|1313.6|1312.4|37
1640135700000|2021-12-22 01:15:00|1315.1|1313.9|1315.2|1314|1315.5|1314.3|1314.5|1313.3|28
1640136000000|2021-12-22 01:20:00|1315.1|1313.9|1315.8|1314.6|1316.6|1315.4|1315.1|1313.9|180
1640136300000|2021-12-22 01:25:00|1316.1|1314.9|1316.5|1315.3|1316.7|1315.5|1315.8|1314.6|13
1640136600000|2021-12-22 01:30:00|1316.6|1315.4|1317.3|1316.1|1318.5|1317.3|1316.5|1315.3|97
1640136900000|2021-12-22 01:35:00|1317.5|1316.3|1318|1316.8|1318|1316.8|1317.3|1316.1|55
1640137200000|2021-12-22 01:40:00|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318|1316.8|127
1640137500000|2021-12-22 01:45:00|1318.3|1317.1|1318|1316.8|1318.6|1317.4|1317.8|1316.6|31
1640137800000|2021-12-22 01:50:00|1318.1|1316.9|1319|1317.8|1319|1317.8|1318.1|1316.9|29
1640138100000|2021-12-22 01:55:00|||||||||98
1640138400000|2021-12-22 02:00:00|1318.4|1317.2|1317.5|1316.3|1318.4|1317.2|1317.4|1316.2|81
1640138700000|2021-12-22 02:05:00|1317.6|1316.4|1317.9|1316.7|1318.1|1316.9|1317.5|1316.3|30
1640139000000|2021-12-22 02:10:00|1318|1316.8|1317.3|1316.1|1318.1|1316.9|1317.3|1316.1|39
1640139300000|2021-12-22 02:15:00|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.3|1316.1|13
1640139600000|2021-12-22 02:20:00|1317.3|1316.1|1317|1315.8|1317.3|1316.1|1317|1315.8|34
1640139900000|2021-12-22 02:25:00|1316.9|1315.7|1317.1|1315.9|1317.3|1316.1|1316.9|1315.7|17
1640140200000|2021-12-22 02:30:00|1317.3|1316.1|1317.5|1316.3|1317.5|1316.3|1317.3|1316.1|6
1640140500000|2021-12-22 02:35:00|1317.4|1316.2|1317.6|1316.4|1318.1|1316.9|1317.3|1316.1|31
1640140800000|2021-12-22 02:40:00|1318|1316.8|1315.9|1314.7|1318|1316.8|1315.9|1314.7|96
1640141100000|2021-12-22 02:45:00|1315.8|1314.6|1316.3|1315.1|1316.4|1315.2|1315.3|1314.1|35
1640141400000|2021-12-22 02:50:00|1316|1314.8|1316.3|1315.1|1316.4|1315.2|1316|1314.8|4
1640141700000|2021-12-22 02:55:00|1316.5|1315.3|1316.3|1315.1|1316.8|1315.6|1316.3|1315.1|8
1640142000000|2021-12-22 03:00:00|1316.4|1315.2|1316.8|1315.6|1317.2|1316|1316.2|1315|43
1640142300000|2021-12-22 03:05:00|1316.7|1315.5|1317|1315.8|1317.3|1316.1|1316.7|1315.5|6
1640142600000|2021-12-22 03:10:00|1316.8|1315.6|1317.3|1316.1|1317.3|1316.1|1316.8|1315.6|11
1640142900000|2021-12-22 03:15:00|1317.2|1316|1317.2|1316|1317.5|1316.3|1317|1315.8|13
1640143200000|2021-12-22 03:20:00|1317.3|1316.1|1316.5|1315.3|1317.3|1316.1|1316.3|1315.1|5
1640143500000|2021-12-22 03:25:00|1316.3|1315.1|1316.7|1315.5|1316.8|1315.6|1316|1314.8|6
1640143800000|2021-12-22 03:30:00|1316.5|1315.3|1317|1315.8|1317.1|1315.9|1316.5|1315.3|6
1640144100000|2021-12-22 03:35:00|1316.9|1315.7|1316.5|1315.3|1316.9|1315.7|1316.5|1315.3|5
1640144400000|2021-12-22 03:40:00|||||||||10
1640144700000|2021-12-22 03:45:00|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|7
1640145000000|2021-12-22 03:50:00|1317|1315.8|1316.8|1315.6|1317|1315.8|1316.5|1315.3|21
1640145300000|2021-12-22 03:55:00|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|14
1640145600000|2021-12-22 04:00:00|1316.8|1315.6|1317|1315.8|1317|1315.8|1316.8|1315.6|12
1640145900000|2021-12-22 04:05:00|||||||||18
1640146200000|2021-12-22 04:10:00|1316.6|1315.4|1316.8|1315.6|1316.8|1315.6|1316.6|1315.4|8
1640146500000|2021-12-22 04:15:00|||||||||7
1640146800000|2021-12-22 04:20:00|1316.5|1315.3|1316.4|1315.2|1316.5|1315.3|1316.3|1315.1|4
1640147100000|2021-12-22 04:25:00|1316.3|1315.1|1316.1|1314.9|1316.3|1315.1|1316.1|1314.9|6
1640147400000|2021-12-22 04:30:00|1316.4|1315.2|1316.3|1315.1|1316.4|1315.2|1316.3|1315.1|22
1640147700000|2021-12-22 04:35:00|1316.4|1315.2|1316.5|1315.3|1316.5|1315.3|1316.4|1315.2|2
1640148000000|2021-12-22 04:40:00|||||||||82
1640148300000|2021-12-22 04:45:00|||||||||12
1640148600000|2021-12-22 04:50:00|1317|1315.8|1317.3|1316.1|1317.3|1316.1|1317|1315.8|20
1640148900000|2021-12-22 04:55:00|||||||||21
1640149200000|2021-12-22 05:00:00|1317.1|1315.9|1317|1315.8|1317.3|1316.1|1317|1315.8|6
1640149500000|2021-12-22 05:05:00|1316.9|1315.7|1317|1315.8|1317|1315.8|1316.8|1315.6|8
1640149800000|2021-12-22 05:10:00|||||||||3
1640150100000|2021-12-22 05:15:00|1317.2|1316|1317|1315.8|1317.2|1316|1317|1315.8|9
1640150400000|2021-12-22 05:20:00|1316.8|1315.6|1317|1315.8|1317|1315.8|1316.8|1315.6|0
1640150700000|2021-12-22 05:25:00|1316.9|1315.7|1317.1|1315.9|1317.1|1315.9|1316.9|1315.7|6
1640151000000|2021-12-22 05:30:00|1317|1315.8|1317.1|1315.9|1317.3|1316.1|1316.3|1315.1|18
1640151300000|2021-12-22 05:35:00|1317.2|1316|1318|1316.8|1318|1316.8|1317.2|1316|22
1640151600000|2021-12-22 05:40:00|1317.9|1316.7|1318.5|1317.3|1318.7|1317.5|1317.5|1316.3|30
1640151900000|2021-12-22 05:45:00|1318.6|1317.4|1318.5|1317.3|1318.9|1317.7|1318.5|1317.3|30
1640152200000|2021-12-22 05:50:00|1318.8|1317.6|1318.5|1317.3|1318.9|1317.7|1318.5|1317.3|8
1640152500000|2021-12-22 05:55:00|1318.7|1317.5|1318.9|1317.7|1319|1317.8|1318.7|1317.5|45
1640152800000|2021-12-22 06:00:00|1318.8|1317.6|1318.5|1317.3|1319|1317.8|1318.5|1317.3|17
1640153100000|2021-12-22 06:05:00|1318.6|1317.4|1318.5|1317.3|1318.8|1317.6|1318.5|1317.3|3
1640153400000|2021-12-22 06:10:00|1318.4|1317.2|1317.8|1316.6|1318.5|1317.3|1317.5|1316.3|14
1640153700000|2021-12-22 06:15:00|1318|1316.8|1317.8|1316.6|1318|1316.8|1317.5|1316.3|5
1640154000000|2021-12-22 06:20:00|1317.5|1316.3|1317.5|1316.3|1317.8|1316.6|1317|1315.8|52
1640154300000|2021-12-22 06:25:00|1317.4|1316.2|1317.8|1316.6|1318|1316.8|1317|1315.8|2
1640154600000|2021-12-22 06:30:00|1317.9|1316.7|1317.2|1316|1318|1316.8|1317|1315.8|5
1640154900000|2021-12-22 06:35:00|1317|1315.8|1317|1315.8|1317.3|1316.1|1316.8|1315.6|11
1640155200000|2021-12-22 06:40:00|1317.3|1316.1|1317.8|1316.6|1317.8|1316.6|1317.3|1316.1|0
1640155500000|2021-12-22 06:45:00|1317.7|1316.5|1317.7|1316.5|1317.9|1316.7|1317.5|1316.3|6
1640155800000|2021-12-22 06:50:00|1317.5|1316.3|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|5
1640156100000|2021-12-22 06:55:00|1317.8|1316.6|1318.2|1317|1318.3|1317.1|1317.5|1316.3|14
1640156400000|2021-12-22 07:00:00|1318|1316.8|1318.3|1317.1|1318.3|1317.1|1318|1316.8|4
1640156700000|2021-12-22 07:05:00|1318.2|1317|1318.4|1317.2|1318.5|1317.3|1318|1316.8|28
1640157000000|2021-12-22 07:10:00|1318.5|1317.3|1319|1317.8|1319|1317.8|1318.5|1317.3|6
1640157300000|2021-12-22 07:15:00|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.8|1317.6|7
1640157600000|2021-12-22 07:20:00|1319.2|1318|1318.9|1317.7|1319.4|1318.2|1318.8|1317.6|13
1640157900000|2021-12-22 07:25:00|1319|1317.8|1319.3|1318.1|1319.3|1318.1|1318.8|1317.6|9
1640158200000|2021-12-22 07:30:00|1319|1317.8|1319.4|1318.2|1319.5|1318.3|1319|1317.8|17
1640158500000|2021-12-22 07:35:00|1319.5|1318.3|1319.8|1318.6|1319.8|1318.6|1319.4|1318.2|30
1640158800000|2021-12-22 07:40:00|1320|1318.8|1320|1318.8|1320.3|1319.1|1319.8|1318.6|42
1640159100000|2021-12-22 07:45:00|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.8|1318.6|15
1640159400000|2021-12-22 07:50:00|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|47
1640159700000|2021-12-22 07:55:00|1320.5|1319.3|1319.8|1318.6|1320.5|1319.3|1319.8|1318.6|50
1640160000000|2021-12-22 08:00:00|1319.5|1318.3|1318|1316.8|1319.5|1318.3|1318|1316.8|24
1640160300000|2021-12-22 08:05:00|1318.1|1316.9|1318|1316.8|1318.5|1317.3|1317.8|1316.6|30
1640160600000|2021-12-22 08:10:00|1318.2|1317|1319.8|1318.6|1320|1318.8|1318|1316.8|29
1640160900000|2021-12-22 08:15:00|1319.9|1318.7|1320|1318.8|1320.3|1319.1|1319.8|1318.6|28
1640161200000|2021-12-22 08:20:00|1320.3|1319.1|1320.3|1319.1|1320.5|1319.3|1319.5|1318.3|59
1640161500000|2021-12-22 08:25:00|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|15
1640161800000|2021-12-22 08:30:00|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.3|1319.1|21
1640162100000|2021-12-22 08:35:00|1320.5|1319.3|1321.5|1320.3|1321.5|1320.3|1320.5|1319.3|32
1640162400000|2021-12-22 08:40:00|1321.3|1320.1|1321.3|1320.1|1321.5|1320.3|1321|1319.8|13
1640162700000|2021-12-22 08:45:00|1321|1319.8|1322.4|1321.2|1322.4|1321.2|1321|1319.8|171
1640163000000|2021-12-22 08:50:00|1322.3|1321.1|1322.5|1321.3|1322.8|1321.6|1322.3|1321.1|70
1640163300000|2021-12-22 08:55:00|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.5|1321.3|44
1640163600000|2021-12-22 09:00:00|1322.5|1321.3|1322|1320.8|1322.7|1321.5|1322|1320.8|46
1640163900000|2021-12-22 09:05:00|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|27
1640164200000|2021-12-22 09:10:00|1322.1|1320.9|1322.3|1321.1|1322.5|1321.3|1322|1320.8|46
1640164500000|2021-12-22 09:15:00|1322.2|1321|1322.8|1321.6|1322.8|1321.6|1322|1320.8|35
1640164800000|2021-12-22 09:20:00|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.8|1321.6|29
1640165100000|2021-12-22 09:25:00|1322.6|1321.4|1323.3|1322.1|1323.3|1322.1|1322.5|1321.3|23
1640165400000|2021-12-22 09:30:00|1322.5|1321.3|1322.3|1321.1|1322.6|1321.4|1322|1320.8|97
1640165700000|2021-12-22 09:35:00|1322.4|1321.2|1322.3|1321.1|1322.6|1321.4|1322.1|1320.9|15
1640166000000|2021-12-22 09:40:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322|1320.8|36
1640166300000|2021-12-22 09:45:00|1322.4|1321.2|1322.5|1321.3|1323.3|1322.1|1322.4|1321.2|38
1640166600000|2021-12-22 09:50:00|1322.7|1321.5|1322.2|1321|1322.8|1321.6|1322|1320.8|3
1640166900000|2021-12-22 09:55:00|1322.3|1321.1|1322.3|1321.1|1322.5|1321.3|1322.1|1320.9|13
1640167200000|2021-12-22 10:00:00|1322.2|1321|1322.8|1321.6|1323.3|1322.1|1322|1320.8|53
1640167500000|2021-12-22 10:05:00|1322.7|1321.5|1323.5|1322.3|1323.5|1322.3|1322.7|1321.5|16
1640167800000|2021-12-22 10:10:00|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|12
1640168100000|2021-12-22 10:15:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|27
1640168400000|2021-12-22 10:20:00|1323.7|1322.5|1323.3|1322.1|1323.7|1322.5|1323|1321.8|226
1640168700000|2021-12-22 10:25:00|1323|1321.8|1323.8|1322.6|1323.8|1322.6|1322.8|1321.6|18
1640169000000|2021-12-22 10:30:00|1323.5|1322.3|1323.9|1322.7|1324|1322.8|1323.5|1322.3|121
1640169300000|2021-12-22 10:35:00|1323.8|1322.6|1323.5|1322.3|1323.9|1322.7|1323.5|1322.3|10
1640169600000|2021-12-22 10:40:00|1323.6|1322.4|1323|1321.8|1323.8|1322.6|1322.8|1321.6|18
1640169900000|2021-12-22 10:45:00|1322.9|1321.7|1322.6|1321.4|1323.1|1321.9|1322.6|1321.4|18
1640170200000|2021-12-22 10:50:00|1322.7|1321.5|1323.8|1322.6|1323.8|1322.6|1322.5|1321.3|108
1640170500000|2021-12-22 10:55:00|1323.5|1322.3|1324.1|1322.9|1324.3|1323.1|1323.5|1322.3|39
1640170800000|2021-12-22 11:00:00|1324|1322.8|1324.3|1323.1|1324.5|1323.3|1324|1322.8|36
1640171100000|2021-12-22 11:05:00|1324|1322.8|1325.3|1324.1|1325.3|1324.1|1324|1322.8|99
1640171400000|2021-12-22 11:10:00|1325.2|1324|1324.5|1323.3|1325.2|1324|1324|1322.8|94
1640171700000|2021-12-22 11:15:00|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.5|1323.3|32
1640172000000|2021-12-22 11:20:00|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.5|1323.3|20
1640172300000|2021-12-22 11:25:00|1325|1323.8|1325.3|1324.1|1325.8|1324.6|1324.8|1323.6|99
1640172600000|2021-12-22 11:30:00|1325.1|1323.9|1324.3|1323.1|1325.3|1324.1|1324|1322.8|29
1640172900000|2021-12-22 11:35:00|1324.4|1323.2|1323|1321.8|1324.4|1323.2|1322.8|1321.6|67
1640173200000|2021-12-22 11:40:00|1322.8|1321.6|1323.3|1322.1|1323.3|1322.1|1322.8|1321.6|29
1640173500000|2021-12-22 11:45:00|1323.4|1322.2|1323.1|1321.9|1323.8|1322.6|1323|1321.8|27
1640173800000|2021-12-22 11:50:00|1323|1321.8|1323|1321.8|1323.3|1322.1|1322.5|1321.3|55
1640174100000|2021-12-22 11:55:00|1323.3|1322.1|1323.7|1322.5|1323.7|1322.5|1323|1321.8|47
1640174400000|2021-12-22 12:00:00|1323.6|1322.4|1323.3|1322.1|1323.9|1322.7|1322.9|1321.7|61
1640174700000|2021-12-22 12:05:00|1323.2|1322|1323.5|1322.3|1323.6|1322.4|1323|1321.8|23
1640175000000|2021-12-22 12:10:00|1323.3|1322.1|1323.3|1322.1|1323.4|1322.2|1322.5|1321.3|69
1640175300000|2021-12-22 12:15:00|1323.1|1321.9|1323.4|1322.2|1323.6|1322.4|1322.9|1321.7|49
1640175600000|2021-12-22 12:20:00|1323.3|1322.1|1323.5|1322.3|1324|1322.8|1323.3|1322.1|28
1640175900000|2021-12-22 12:25:00|1323.4|1322.2|1323.5|1322.3|1323.8|1322.6|1323.3|1322.1|12
1640176200000|2021-12-22 12:30:00|1323.8|1322.6|1323.8|1322.6|1324|1322.8|1323.6|1322.4|43
1640176500000|2021-12-22 12:35:00|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.5|1322.3|185
1640176800000|2021-12-22 12:40:00|1324|1322.8|1324.8|1323.6|1325|1323.8|1323.8|1322.6|52
1640177100000|2021-12-22 12:45:00|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.3|1323.1|123
1640177400000|2021-12-22 12:50:00|1324.6|1323.4|1324|1322.8|1324.8|1323.6|1323.8|1322.6|74
1640177700000|2021-12-22 12:55:00|1323.9|1322.7|1324.8|1323.6|1324.9|1323.7|1323.8|1322.6|54
1640178000000|2021-12-22 13:00:00|1324.9|1323.7|1325.8|1324.6|1326.5|1325.3|1324.9|1323.7|135
1640178300000|2021-12-22 13:05:00|1326|1324.8|1326.3|1325.1|1326.5|1325.3|1325.8|1324.6|120
1640178600000|2021-12-22 13:10:00|1326.5|1325.3|1328|1326.8|1328.5|1327.3|1326.3|1325.1|199
1640178900000|2021-12-22 13:15:00|1327.9|1326.7|1328.7|1327.5|1328.7|1327.5|1327.6|1326.4|820
1640179200000|2021-12-22 13:20:00|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328|1326.8|320
1640179500000|2021-12-22 13:25:00|1328.5|1327.3|1329.3|1328.1|1329.8|1328.6|1328.5|1327.3|325
1640179800000|2021-12-22 13:30:00|1329.4|1328.2|1328.3|1327.1|1329.5|1328.3|1327.8|1326.6|221
1640180100000|2021-12-22 13:35:00|1328.1|1326.9|1327.5|1326.3|1328.4|1327.2|1327.1|1325.9|101
1640180400000|2021-12-22 13:40:00|1328|1326.8|1327.8|1326.6|1328.5|1327.3|1327.3|1326.1|233
1640183400000|2021-12-22 14:30:00|1328.5|1327.3|1336.5|1335.3|1337.6|1336.4|1326.9|1325.7|2694
1640183700000|2021-12-22 14:35:00|1336.3|1335.1|1334.6|1333.4|1336.5|1335.3|1333|1331.8|1004
1640184000000|2021-12-22 14:40:00|1334.7|1333.5|1334.2|1333|1335.5|1334.3|1333.5|1332.3|802
1640184300000|2021-12-22 14:45:00|1334.3|1333.1|1335.4|1334.2|1336|1334.8|1334.2|1333|731
1640184600000|2021-12-22 14:50:00|1335.3|1334.1|1334.2|1333|1335.5|1334.3|1333.5|1332.3|717
1640184900000|2021-12-22 14:55:00|1334|1332.8|1334.5|1333.3|1334.7|1333.5|1332.7|1331.5|653
1640185200000|2021-12-22 15:00:00|1334.6|1333.4|1335|1333.8|1335.2|1334|1333.7|1332.5|607
1640185500000|2021-12-22 15:05:00|1335.2|1334|1335|1333.8|1336|1334.8|1335|1333.8|481
1640185800000|2021-12-22 15:10:00|1335.2|1334|1336.4|1335.2|1336.5|1335.3|1334.6|1333.4|542
1640186100000|2021-12-22 15:15:00|1336.2|1335|1337.2|1336|1337.2|1336|1335|1333.8|718
1640186400000|2021-12-22 15:20:00|1337.1|1335.9|1336.5|1335.3|1337.5|1336.3|1336|1334.8|499
1640186700000|2021-12-22 15:25:00|1336.2|1335|1336.5|1335.3|1337|1335.8|1335.2|1334|645
1640187000000|2021-12-22 15:30:00|1336.7|1335.5|1337.6|1336.4|1339|1337.8|1336.5|1335.3|484
1640187300000|2021-12-22 15:35:00|1337.5|1336.3|1337.2|1336|1339|1337.8|1337|1335.8|288
1640187600000|2021-12-22 15:40:00|1337|1335.8|1335.3|1334.1|1337.2|1336|1335.3|1334.1|1190
1640187900000|2021-12-22 15:45:00|1335.4|1334.2|1333.8|1332.6|1337.2|1336|1333.8|1332.6|623
1640188200000|2021-12-22 15:50:00|1333.9|1332.7|1334.8|1333.6|1334.8|1333.6|1333.5|1332.3|635
1640188500000|2021-12-22 15:55:00|1334.7|1333.5|1333.2|1332|1334.9|1333.7|1333|1331.8|434
1640188800000|2021-12-22 16:00:00|1333.3|1332.1|1334.3|1333.1|1335|1333.8|1333|1331.8|250
1640189100000|2021-12-22 16:05:00|1334.4|1333.2|1333.7|1332.5|1334.5|1333.3|1333.2|1332|287
1640189400000|2021-12-22 16:10:00|1333.6|1332.4|1334.7|1333.5|1334.8|1333.6|1333.5|1332.3|305
1640189700000|2021-12-22 16:15:00|1334.5|1333.3|1335.5|1334.3|1336|1334.8|1334.2|1333|295
1640190000000|2021-12-22 16:20:00|1335.2|1334|1331.5|1330.3|1335.3|1334.1|1331|1329.8|371
1640190300000|2021-12-22 16:25:00|1331.4|1330.2|1330.2|1329|1332.1|1330.9|1329|1327.8|421
1640190600000|2021-12-22 16:30:00|1330.5|1329.3|1329.9|1328.7|1330.5|1329.3|1328.2|1327|485
1640190900000|2021-12-22 16:35:00|1330|1328.8|1331|1329.8|1331|1329.8|1329.5|1328.3|341
1640191200000|2021-12-22 16:40:00|1330.9|1329.7|1330.5|1329.3|1331.1|1329.9|1329.7|1328.5|384
1640191500000|2021-12-22 16:45:00|1330.4|1329.2|1330|1328.8|1331|1329.8|1329.3|1328.1|193
1640191800000|2021-12-22 16:50:00|1330.2|1329|1330.3|1329.1|1330.5|1329.3|1329.7|1328.5|238
1640192100000|2021-12-22 16:55:00|1330.2|1329|1330.7|1329.5|1330.8|1329.6|1329.9|1328.7|181
1640192400000|2021-12-22 17:00:00|1330.8|1329.6|1330.7|1329.5|1331.8|1330.6|1330.6|1329.4|578
1640192700000|2021-12-22 17:05:00|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.2|1329|336
1640193000000|2021-12-22 17:10:00|1331|1329.8|1331.9|1330.7|1332|1330.8|1330.2|1329|231
1640193300000|2021-12-22 17:15:00|1332|1330.8|1330.5|1329.3|1332.7|1331.5|1330.5|1329.3|240
1640193600000|2021-12-22 17:20:00|1330.6|1329.4|1330|1328.8|1330.7|1329.5|1329.5|1328.3|244
1640193900000|2021-12-22 17:25:00|1330.5|1329.3|1330.5|1329.3|1331.2|1330|1330|1328.8|218
1640194200000|2021-12-22 17:30:00|1330.6|1329.4|1330.5|1329.3|1331.2|1330|1329.7|1328.5|181
1640194500000|2021-12-22 17:35:00|1330.7|1329.5|1331|1329.8|1331.5|1330.3|1330.2|1329|158
1640194800000|2021-12-22 17:40:00|1331.2|1330|1331.1|1329.9|1331.5|1330.3|1330.7|1329.5|242
1640195100000|2021-12-22 17:45:00|1331.2|1330|1331.8|1330.6|1332|1330.8|1331.1|1329.9|376
1640195400000|2021-12-22 17:50:00|1331.9|1330.7|1333.3|1332.1|1333.8|1332.6|1331.7|1330.5|185
1640195700000|2021-12-22 17:55:00|1333.4|1332.2|1333|1331.8|1333.5|1332.3|1333|1331.8|473
1640196000000|2021-12-22 18:00:00|1333.3|1332.1|1333.8|1332.6|1333.8|1332.6|1332.8|1331.6|188
1640196300000|2021-12-22 18:05:00|1333.6|1332.4|1334.5|1333.3|1334.5|1333.3|1333.3|1332.1|196
1640196600000|2021-12-22 18:10:00|1334.3|1333.1|1334.8|1333.6|1335|1333.8|1334.2|1333|254
1640196900000|2021-12-22 18:15:00|1334.9|1333.7|1334|1332.8|1335|1333.8|1334|1332.8|265
1640197200000|2021-12-22 18:20:00|1334.2|1333|1333.7|1332.5|1334.2|1333|1333.2|1332|177
1640197500000|2021-12-22 18:25:00|1333.8|1332.6|1335|1333.8|1335|1333.8|1333.5|1332.3|156
1640197800000|2021-12-22 18:30:00|1335.4|1334.2|1335.5|1334.3|1336|1334.8|1334.7|1333.5|252
1640198100000|2021-12-22 18:35:00|1335.4|1334.2|1335|1333.8|1335.7|1334.5|1334.7|1333.5|216
1640198400000|2021-12-22 18:40:00|1334.7|1333.5|1334.2|1333|1335.4|1334.2|1334.2|1333|384
1640198700000|2021-12-22 18:45:00|1334.1|1332.9|1333.5|1332.3|1334.2|1333|1332.9|1331.7|544
1640199000000|2021-12-22 18:50:00|1333.7|1332.5|1335.2|1334|1335.3|1334.1|1333.5|1332.3|243
1640199300000|2021-12-22 18:55:00|1335.5|1334.3|1334.7|1333.5|1335.7|1334.5|1334.7|1333.5|327
1640199600000|2021-12-22 19:00:00|1334.9|1333.7|1335|1333.8|1335.5|1334.3|1334.1|1332.9|888
1640199900000|2021-12-22 19:05:00|1335.1|1333.9|1334.6|1333.4|1335.5|1334.3|1334.5|1333.3|361
1640200200000|2021-12-22 19:10:00|1334.5|1333.3|1335.1|1333.9|1335.5|1334.3|1333.7|1332.5|1299
1640200500000|2021-12-22 19:15:00|1335|1333.8|1334.8|1333.6|1335.5|1334.3|1334.2|1333|849
1640221200000|2021-12-23 01:00:00|1332.6|1331.4|1331|1329.8|1334|1332.8|1330.4|1329.2|544
1640221500000|2021-12-23 01:05:00|1330.9|1329.7|1330.6|1329.4|1330.9|1329.7|1329.7|1328.5|51
1640221800000|2021-12-23 01:10:00|1330|1328.8|1330.7|1329.5|1331|1329.8|1329.6|1328.4|43
1640222100000|2021-12-23 01:15:00|1330.6|1329.4|1330.8|1329.6|1332.5|1331.3|1330.5|1329.3|72
1640222400000|2021-12-23 01:20:00|1331|1329.8|1331.6|1330.4|1331.7|1330.5|1330.8|1329.6|20
1640222700000|2021-12-23 01:25:00|1331.7|1330.5|1331.6|1330.4|1332.5|1331.3|1331.6|1330.4|13
1640223000000|2021-12-23 01:30:00|1331.8|1330.6|1332.3|1331.1|1332.4|1331.2|1331.5|1330.3|125
1640223300000|2021-12-23 01:35:00|1332.2|1331|1333|1331.8|1333|1331.8|1332.2|1331|6
1640223600000|2021-12-23 01:40:00|1333.2|1332|1333.6|1332.4|1333.7|1332.5|1332.9|1331.7|23
1640223900000|2021-12-23 01:45:00|1333.7|1332.5|1334.2|1333|1334.2|1333|1333.7|1332.5|12
1640224200000|2021-12-23 01:50:00|1334.4|1333.2|1334.4|1333.2|1334.7|1333.5|1334.2|1333|33
1640224500000|2021-12-23 01:55:00|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.2|1333|5
1640224800000|2021-12-23 02:00:00|1334.5|1333.3|1334.1|1332.9|1334.5|1333.3|1333.9|1332.7|11
1640225100000|2021-12-23 02:05:00|1334.2|1333|1334.5|1333.3|1334.5|1333.3|1334|1332.8|3
1640225400000|2021-12-23 02:10:00|1334.7|1333.5|1334.7|1333.5|1335|1333.8|1334.6|1333.4|32
1640225700000|2021-12-23 02:15:00|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|28
1640226000000|2021-12-23 02:20:00|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.2|1333|0
1640226300000|2021-12-23 02:25:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334.2|1333|5
1640226600000|2021-12-23 02:30:00|1334.4|1333.2|1334.6|1333.4|1334.7|1333.5|1334|1332.8|20
1640226900000|2021-12-23 02:35:00|1334.7|1333.5|1335|1333.8|1335.2|1334|1333.9|1332.7|46
1640227200000|2021-12-23 02:40:00|1335.1|1333.9|1334.2|1333|1335.2|1334|1334.2|1333|15
1640227500000|2021-12-23 02:45:00|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1333.5|1332.3|19
1640227800000|2021-12-23 02:50:00|1334.7|1333.5|1335.2|1334|1335.4|1334.2|1334.4|1333.2|100
1640228100000|2021-12-23 02:55:00|1335.4|1334.2|1335.2|1334|1335.5|1334.3|1335.1|1333.9|4
1640228400000|2021-12-23 03:00:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1334.6|1333.4|50
1640228700000|2021-12-23 03:05:00|1335|1333.8|1335.7|1334.5|1335.7|1334.5|1335|1333.8|33
1640229000000|2021-12-23 03:10:00|1336|1334.8|1336.2|1335|1336.5|1335.3|1335.7|1334.5|48
1640229300000|2021-12-23 03:15:00|1336|1334.8|1335.2|1334|1336|1334.8|1335.2|1334|20
1640229600000|2021-12-23 03:20:00|1335.5|1334.3|1335.7|1334.5|1335.9|1334.7|1335.4|1334.2|8
1640229900000|2021-12-23 03:25:00|1335.9|1334.7|1336|1334.8|1336.1|1334.9|1335.6|1334.4|18
1640230200000|2021-12-23 03:30:00|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.6|1334.4|17
1640230500000|2021-12-23 03:35:00|1335.7|1334.5|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|4
1640230800000|2021-12-23 03:40:00|1335.9|1334.7|1335.4|1334.2|1335.9|1334.7|1335.4|1334.2|8
1640231100000|2021-12-23 03:45:00|1335.5|1334.3|1335.5|1334.3|1335.7|1334.5|1335.2|1334|20
1640231400000|2021-12-23 03:50:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|2
1640231700000|2021-12-23 03:55:00|1335.5|1334.3|1335.7|1334.5|1335.9|1334.7|1335.5|1334.3|4
1640232000000|2021-12-23 04:00:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|2
1640232300000|2021-12-23 04:05:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|2
1640232600000|2021-12-23 04:10:00|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|6
1640232900000|2021-12-23 04:15:00|1335.1|1333.9|1335.4|1334.2|1335.5|1334.3|1335.1|1333.9|2
1640233200000|2021-12-23 04:20:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1640233500000|2021-12-23 04:25:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1640233800000|2021-12-23 04:30:00|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|1
1640234100000|2021-12-23 04:35:00|1335.4|1334.2|1335|1333.8|1335.4|1334.2|1335|1333.8|11
1640234400000|2021-12-23 04:40:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|7
1640234700000|2021-12-23 04:45:00|1335.5|1334.3|1335.1|1333.9|1335.5|1334.3|1335|1333.8|2
1640235000000|2021-12-23 04:50:00|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1335|1333.8|7
1640235300000|2021-12-23 04:55:00|1335.2|1334|1334.9|1333.7|1335.5|1334.3|1334.9|1333.7|16
1640235600000|2021-12-23 05:00:00|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|0
1640235900000|2021-12-23 05:05:00|1335.2|1334|1335.2|1334|1335.7|1334.5|1335.1|1333.9|10
1640236200000|2021-12-23 05:10:00|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1335.1|1333.9|2
1640236500000|2021-12-23 05:15:00|1335.2|1334|1335.2|1334|1335.5|1334.3|1335.1|1333.9|3
1640236800000|2021-12-23 05:20:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1640237100000|2021-12-23 05:25:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|0
1640237400000|2021-12-23 05:30:00|1335.6|1334.4|1336|1334.8|1336.7|1335.5|1335.6|1334.4|81
1640237700000|2021-12-23 05:35:00|1336.1|1334.9|1336.4|1335.2|1336.6|1335.4|1336|1334.8|8
1640238000000|2021-12-23 05:40:00|1336.2|1335|1336|1334.8|1336.4|1335.2|1335.8|1334.6|1
1640238300000|2021-12-23 05:45:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336|1334.8|0
1640238600000|2021-12-23 05:50:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|5
1640238900000|2021-12-23 05:55:00|1335.7|1334.5|1336.5|1335.3|1336.5|1335.3|1335.7|1334.5|7
1640239200000|2021-12-23 06:00:00|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1336.7|1335.5|62
1640239500000|2021-12-23 06:05:00|1337.7|1336.5|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|2
1640239800000|2021-12-23 06:10:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|15
1640240100000|2021-12-23 06:15:00|1337.7|1336.5|1338.5|1337.3|1338.6|1337.4|1337.7|1336.5|62
1640240400000|2021-12-23 06:20:00|1338.4|1337.2|1337.7|1336.5|1338.4|1337.2|1337.5|1336.3|23
1640240700000|2021-12-23 06:25:00|1338|1336.8|1338.3|1337.1|1338.5|1337.3|1338|1336.8|9
1640241000000|2021-12-23 06:30:00|1338.4|1337.2|1340|1338.8|1340.7|1339.5|1338.4|1337.2|114
1640241300000|2021-12-23 06:35:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1339.6|1338.4|28
1640241600000|2021-12-23 06:40:00|1340.2|1339|1340.1|1338.9|1340.2|1339|1339.8|1338.6|23
1640241900000|2021-12-23 06:45:00|1340.2|1339|1340.5|1339.3|1340.5|1339.3|1340|1338.8|8
1640242200000|2021-12-23 06:50:00|1340.2|1339|1340.3|1339.1|1340.4|1339.2|1340|1338.8|8
1640242500000|2021-12-23 06:55:00|1340.2|1339|1339.5|1338.3|1340.2|1339|1339.2|1338|27
1640242800000|2021-12-23 07:00:00|1339|1337.8|1339.5|1338.3|1339.6|1338.4|1338.5|1337.3|7
1640243100000|2021-12-23 07:05:00|1339.9|1338.7|1339.2|1338|1339.9|1338.7|1339.2|1338|7
1640243400000|2021-12-23 07:10:00|1339.1|1337.9|1339.2|1338|1339.5|1338.3|1339|1337.8|1
1640243700000|2021-12-23 07:15:00|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.1|1337.9|0
1640244000000|2021-12-23 07:20:00|1339.3|1338.1|1339.2|1338|1339.7|1338.5|1339.2|1338|3
1640244300000|2021-12-23 07:25:00|1339.5|1338.3|1339.1|1337.9|1339.6|1338.4|1339|1337.8|25
1640244600000|2021-12-23 07:30:00|1339|1337.8|1339.3|1338.1|1339.4|1338.2|1339|1337.8|22
1640244900000|2021-12-23 07:35:00|1339.2|1338|1338.7|1337.5|1339.3|1338.1|1338.7|1337.5|3
1640245200000|2021-12-23 07:40:00|1338.8|1337.6|1338.3|1337.1|1338.8|1337.6|1338.2|1337|4
1640245500000|2021-12-23 07:45:00|1338|1336.8|1337.5|1336.3|1338.4|1337.2|1337.5|1336.3|12
1640245800000|2021-12-23 07:50:00|1337.6|1336.4|1337.6|1336.4|1337.9|1336.7|1337.5|1336.3|12
1640246100000|2021-12-23 07:55:00|1337.5|1336.3|1337.8|1336.6|1338|1336.8|1337.5|1336.3|45
1640246400000|2021-12-23 08:00:00|1337.9|1336.7|1337.5|1336.3|1337.9|1336.7|1337.5|1336.3|21
1640246700000|2021-12-23 08:05:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.2|1336|7
1640247000000|2021-12-23 08:10:00|1337.2|1336|1337.2|1336|1337.5|1336.3|1337.2|1336|16
1640247300000|2021-12-23 08:15:00|1337.5|1336.3|1336.9|1335.7|1337.5|1336.3|1336.7|1335.5|43
1640247600000|2021-12-23 08:20:00|1336.7|1335.5|1336.5|1335.3|1337|1335.8|1336.5|1335.3|2
1640247900000|2021-12-23 08:25:00|1336.2|1335|1336.5|1335.3|1336.7|1335.5|1336.2|1335|29
1640248200000|2021-12-23 08:30:00|1336.6|1335.4|1337|1335.8|1337|1335.8|1336.5|1335.3|15
1640248500000|2021-12-23 08:35:00|1337.5|1336.3|1337.7|1336.5|1338|1336.8|1337.3|1336.1|12
1640248800000|2021-12-23 08:40:00|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|2
1640249100000|2021-12-23 08:45:00|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.5|1336.3|9
1640249400000|2021-12-23 08:50:00|1338.1|1336.9|1338.2|1337|1338.2|1337|1338|1336.8|5
1640249700000|2021-12-23 08:55:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1640250000000|2021-12-23 09:00:00|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.2|1337|29
1640250300000|2021-12-23 09:05:00|1338.2|1337|1338.7|1337.5|1339|1337.8|1338.2|1337|9
1640250600000|2021-12-23 09:10:00|1339|1337.8|1338.5|1337.3|1339|1337.8|1338.5|1337.3|18
1640250900000|2021-12-23 09:15:00|1338.2|1337|1338.5|1337.3|1338.7|1337.5|1338.2|1337|231
1640251200000|2021-12-23 09:20:00|1338.4|1337.2|1337.8|1336.6|1338.5|1337.3|1337.3|1336.1|109
1640251500000|2021-12-23 09:25:00|1338|1336.8|1337.3|1336.1|1338|1336.8|1337|1335.8|21
1640251800000|2021-12-23 09:30:00|1337.1|1335.9|1337.8|1336.6|1337.8|1336.6|1337.1|1335.9|10
1640252100000|2021-12-23 09:35:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|7
1640252400000|2021-12-23 09:40:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337|1335.8|9
1640252700000|2021-12-23 09:45:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337|1335.8|0
1640253000000|2021-12-23 09:50:00|1337.3|1336.1|1337.2|1336|1337.8|1336.6|1337|1335.8|86
1640253300000|2021-12-23 09:55:00|1337.3|1336.1|1337.7|1336.5|1337.8|1336.6|1337|1335.8|21
1640253600000|2021-12-23 10:00:00|1337.5|1336.3|1337.3|1336.1|1337.8|1336.6|1337.2|1336|40
1640253900000|2021-12-23 10:05:00|1337.2|1336|1337.8|1336.6|1337.8|1336.6|1337.2|1336|13
1640254200000|2021-12-23 10:10:00|1337.7|1336.5|1337.2|1336|1338.5|1337.3|1337|1335.8|37
1640254500000|2021-12-23 10:15:00|1337|1335.8|1336.5|1335.3|1337.4|1336.2|1336.4|1335.2|54
1640254800000|2021-12-23 10:20:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|56
1640255100000|2021-12-23 10:25:00|1336|1334.8|1336|1334.8|1336.2|1335|1335.2|1334|66
1640255400000|2021-12-23 10:30:00|1335.8|1334.6|1335.8|1334.6|1336.5|1335.3|1335.8|1334.6|54
1640255700000|2021-12-23 10:35:00|1336|1334.8|1335.3|1334.1|1336|1334.8|1335.3|1334.1|25
1640256000000|2021-12-23 10:40:00|1335.2|1334|1334.9|1333.7|1335.3|1334.1|1334.9|1333.7|33
1640256300000|2021-12-23 10:45:00|1335|1333.8|1335.8|1334.6|1335.8|1334.6|1335|1333.8|35
1640256600000|2021-12-23 10:50:00|1335.7|1334.5|1335.3|1334.1|1335.9|1334.7|1335|1333.8|23
1640256900000|2021-12-23 10:55:00|1335.2|1334|1334.8|1333.6|1335.3|1334.1|1334.5|1333.3|54
1640257200000|2021-12-23 11:00:00|1334.9|1333.7|1335.8|1334.6|1336|1334.8|1334.7|1333.5|43
1640257500000|2021-12-23 11:05:00|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|148
1640257800000|2021-12-23 11:10:00|||||||||53
1640258100000|2021-12-23 11:15:00|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|27
1640258400000|2021-12-23 11:20:00|1336.1|1334.9|1336.8|1335.6|1336.8|1335.6|1336.1|1334.9|35
1640258700000|2021-12-23 11:25:00|1336.9|1335.7|1336.5|1335.3|1337|1335.8|1336.4|1335.2|38
1640259000000|2021-12-23 11:30:00|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|34
1640259300000|2021-12-23 11:35:00|1336.4|1335.2|1334.8|1333.6|1336.5|1335.3|1334.8|1333.6|61
1640259600000|2021-12-23 11:40:00|1334.7|1333.5|1334.6|1333.4|1335.1|1333.9|1334.6|1333.4|38
1640259900000|2021-12-23 11:45:00|1334.7|1333.5|1334.1|1332.9|1335.1|1333.9|1334.1|1332.9|37
1640260200000|2021-12-23 11:50:00|1334.3|1333.1|1334.1|1332.9|1334.6|1333.4|1333.8|1332.6|41
1640260500000|2021-12-23 11:55:00|1334|1332.8|1333.3|1332.1|1334|1332.8|1332.8|1331.6|105
1640260800000|2021-12-23 12:00:00|1333.2|1332|1332.3|1331.1|1333.4|1332.2|1332.3|1331.1|124
1640261100000|2021-12-23 12:05:00|1332.6|1331.4|1331.7|1330.5|1332.7|1331.5|1331.4|1330.2|113
1640261400000|2021-12-23 12:10:00|1331.4|1330.2|1331.3|1330.1|1331.8|1330.6|1331|1329.8|39
1640261700000|2021-12-23 12:15:00|1331.2|1330|1331.2|1330|1331.5|1330.3|1331|1329.8|29
1640262000000|2021-12-23 12:20:00|1331.1|1329.9|1332.5|1331.3|1332.6|1331.4|1330.8|1329.6|84
1640262300000|2021-12-23 12:25:00|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332|1330.8|52
1640262600000|2021-12-23 12:30:00|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1331.8|1330.6|80
1640262900000|2021-12-23 12:35:00|1332|1330.8|1332|1330.8|1332|1330.8|1331.8|1330.6|36
1640263200000|2021-12-23 12:40:00|1332.2|1331|1332|1330.8|1332.3|1331.1|1331.8|1330.6|31
1640263500000|2021-12-23 12:45:00|1331.9|1330.7|1331.5|1330.3|1332|1330.8|1331.3|1330.1|68
1640263800000|2021-12-23 12:50:00|1331.4|1330.2|1332|1330.8|1332|1330.8|1331.3|1330.1|72
1640264100000|2021-12-23 12:55:00|1331.9|1330.7|1331.8|1330.6|1332.3|1331.1|1331.8|1330.6|87
1640264400000|2021-12-23 13:00:00|1332|1330.8|1332|1330.8|1332.3|1331.1|1331.5|1330.3|494
1640264700000|2021-12-23 13:05:00|1331.5|1330.3|1331.7|1330.5|1332.5|1331.3|1331.4|1330.2|56
1640265000000|2021-12-23 13:10:00|1331.6|1330.4|1331.7|1330.5|1332|1330.8|1331.2|1330|122
1640265300000|2021-12-23 13:15:00|1331.9|1330.7|1332.6|1331.4|1333|1331.8|1331.9|1330.7|59
1640265600000|2021-12-23 13:20:00|1332.7|1331.5|1332.2|1331|1333.1|1331.9|1331.7|1330.5|75
1640265900000|2021-12-23 13:25:00|1332|1330.8|1331.6|1330.4|1332.2|1331|1331.2|1330|52
1640266200000|2021-12-23 13:30:00|1331.2|1330|1331|1329.8|1332|1330.8|1331|1329.8|112
1640266500000|2021-12-23 13:35:00|1330.8|1329.6|1330.8|1329.6|1331.5|1330.3|1330.7|1329.5|48
1640266800000|2021-12-23 13:40:00|1330.9|1329.7|1330.6|1329.4|1331|1329.8|1328.2|1327|439
1640269800000|2021-12-23 14:30:00|1333.1|1331.9|1335.7|1334.5|1336.6|1335.4|1332.2|1331|2507
1640270100000|2021-12-23 14:35:00|1335.5|1334.3|1335|1333.8|1336.7|1335.5|1334.2|1333|848
1640270400000|2021-12-23 14:40:00|1335.2|1334|1335.5|1334.3|1335.7|1334.5|1333.7|1332.5|450
1640270700000|2021-12-23 14:45:00|1335.2|1334|1336|1334.8|1336.5|1335.3|1333.7|1332.5|659
1640271000000|2021-12-23 14:50:00|1335.7|1334.5|1337|1335.8|1337|1335.8|1335.7|1334.5|598
1640271300000|2021-12-23 14:55:00|1336.8|1335.6|1336.8|1335.6|1337|1335.8|1335.7|1334.5|293
1640271600000|2021-12-23 15:00:00|1337|1335.8|1336.2|1335|1337|1335.8|1335.2|1334|347
1640271900000|2021-12-23 15:05:00|1336.5|1335.3|1335.7|1334.5|1337|1335.8|1335.7|1334.5|409
1640272200000|2021-12-23 15:10:00|1336|1334.8|1336.2|1335|1337.5|1336.3|1336|1334.8|519
1640272500000|2021-12-23 15:15:00|1336.3|1335.1|1337.1|1335.9|1337.5|1336.3|1336.2|1335|442
1640272800000|2021-12-23 15:20:00|1337.2|1336|1335.5|1334.3|1337.7|1336.5|1335.5|1334.3|320
1640273100000|2021-12-23 15:25:00|1335.7|1334.5|1335.3|1334.1|1336.3|1335.1|1334.5|1333.3|476
1640273400000|2021-12-23 15:30:00|1335.2|1334|1333.5|1332.3|1335.2|1334|1333.2|1332|303
1640273700000|2021-12-23 15:35:00|1333.3|1332.1|1334.3|1333.1|1334.7|1333.5|1333.2|1332|518
1640274000000|2021-12-23 15:40:00|1334.2|1333|1332.9|1331.7|1334.2|1333|1332|1330.8|521
1640274300000|2021-12-23 15:45:00|1332.7|1331.5|1333.5|1332.3|1334|1332.8|1332.7|1331.5|338
1640274600000|2021-12-23 15:50:00|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1331.5|1330.3|622
1640274900000|2021-12-23 15:55:00|1332.8|1331.6|1332.7|1331.5|1333|1331.8|1331.9|1330.7|633
1640275200000|2021-12-23 16:00:00|1332.5|1331.3|1334|1332.8|1334|1332.8|1332|1330.8|482
1640275500000|2021-12-23 16:05:00|1333.7|1332.5|1333.4|1332.2|1334.2|1333|1333.2|1332|330
1640275800000|2021-12-23 16:10:00|1333.2|1332|1332.8|1331.6|1334.4|1333.2|1331.9|1330.7|379
1640276100000|2021-12-23 16:15:00|1332.7|1331.5|1333.9|1332.7|1334.3|1333.1|1332.7|1331.5|587
1640276400000|2021-12-23 16:20:00|1333.7|1332.5|1333.7|1332.5|1334.4|1333.2|1333.2|1332|465
1640276700000|2021-12-23 16:25:00|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1332.9|1331.7|267
1640277000000|2021-12-23 16:30:00|1333.4|1332.2|1334.8|1333.6|1334.9|1333.7|1333.2|1332|631
1640277300000|2021-12-23 16:35:00|1334.7|1333.5|1334.2|1333|1334.8|1333.6|1334|1332.8|205
1640277600000|2021-12-23 16:40:00|1334.3|1333.1|1334.4|1333.2|1335.7|1334.5|1334.2|1333|812
1640277900000|2021-12-23 16:45:00|1334.7|1333.5|1335.2|1334|1336.4|1335.2|1334.7|1333.5|752
1640278200000|2021-12-23 16:50:00|1334.9|1333.7|1334.9|1333.7|1335.4|1334.2|1334.4|1333.2|506
1640278500000|2021-12-23 16:55:00|1334.8|1333.6|1337.9|1336.7|1337.9|1336.7|1334.7|1333.5|593
1640278800000|2021-12-23 17:00:00|1337.7|1336.5|1337.7|1336.5|1337.9|1336.7|1337.2|1336|228
1640279100000|2021-12-23 17:05:00|1337.4|1336.2|1338.6|1337.4|1338.9|1337.7|1337.4|1336.2|524
1640279400000|2021-12-23 17:10:00|1338.8|1337.6|1338.9|1337.7|1339.2|1338|1338.4|1337.2|636
1640279700000|2021-12-23 17:15:00|1338.7|1337.5|1339.7|1338.5|1340.7|1339.5|1338.2|1337|489
1640280000000|2021-12-23 17:20:00|1339.4|1338.2|1337.4|1336.2|1339.4|1338.2|1337.4|1336.2|218
1640280300000|2021-12-23 17:25:00|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.5|1335.3|222
1640280600000|2021-12-23 17:30:00|1337.2|1336|1338.2|1337|1338.7|1337.5|1336.9|1335.7|235
1640280900000|2021-12-23 17:35:00|1338|1336.8|1337.4|1336.2|1338.3|1337.1|1337.4|1336.2|122
1640281200000|2021-12-23 17:40:00|1337.5|1336.3|1338.4|1337.2|1338.9|1337.7|1337.5|1336.3|389
1640281500000|2021-12-23 17:45:00|1338.2|1337|1337.9|1336.7|1338.9|1337.7|1337.9|1336.7|149
1640281800000|2021-12-23 17:50:00|1338|1336.8|1338.2|1337|1338.9|1337.7|1337.9|1336.7|172
1640282100000|2021-12-23 17:55:00|1338.3|1337.1|1336.9|1335.7|1339.2|1338|1336.9|1335.7|178
1640282400000|2021-12-23 18:00:00|1337.2|1336|1336.7|1335.5|1337.4|1336.2|1336.4|1335.2|278
1640282700000|2021-12-23 18:05:00|1336.9|1335.7|1336.4|1335.2|1336.9|1335.7|1336.2|1335|483
1640283000000|2021-12-23 18:10:00|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.2|1335|215
1640283300000|2021-12-23 18:15:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.2|1335|110
1640283600000|2021-12-23 18:20:00|1336.7|1335.5|1335.9|1334.7|1336.9|1335.7|1335.9|1334.7|142
1640283900000|2021-12-23 18:25:00|1336.2|1335|1336.8|1335.6|1337.2|1336|1335.9|1334.7|167
1640284200000|2021-12-23 18:30:00|1336.9|1335.7|1337.7|1336.5|1337.7|1336.5|1336.3|1335.1|127
1640284500000|2021-12-23 18:35:00|1337.9|1336.7|1336.7|1335.5|1337.9|1336.7|1336.7|1335.5|106
1640284800000|2021-12-23 18:40:00|1336.9|1335.7|1336.9|1335.7|1337.8|1336.6|1336.7|1335.5|195
1640285100000|2021-12-23 18:45:00|1337|1335.8|1337.5|1336.3|1337.9|1336.7|1337|1335.8|382
1640285400000|2021-12-23 18:50:00|1337.7|1336.5|1338.2|1337|1338.4|1337.2|1337.7|1336.5|185
1640285700000|2021-12-23 18:55:00|1338.4|1337.2|1338.7|1337.5|1339.1|1337.9|1338.4|1337.2|203
1640286000000|2021-12-23 19:00:00|1338.8|1337.6|1339.1|1337.9|1339.9|1338.7|1338.4|1337.2|383
1640286300000|2021-12-23 19:05:00|1339|1337.8|1342.4|1341.2|1342.4|1341.2|1339|1337.8|756
1640286600000|2021-12-23 19:10:00|1342.3|1341.1|1340.4|1339.2|1342.4|1341.2|1340.1|1338.9|1361
1640286900000|2021-12-23 19:15:00|1340.5|1339.3|1342.3|1341.1|1342.3|1341.1|1340.1|1338.9|1219
1640566800000|2021-12-27 01:00:00|1348.9|1347.7|1347.1|1345.9|1349.1|1347.9|1346.3|1345.1|1847
1640567100000|2021-12-27 01:05:00|1347.2|1346|1345.8|1344.6|1347.3|1346.1|1345.8|1344.6|437
1640567400000|2021-12-27 01:10:00|1346.1|1344.9|1343.6|1342.4|1346.1|1344.9|1343.1|1341.9|327
1640567700000|2021-12-27 01:15:00|1343.5|1342.3|1344.6|1343.4|1345.3|1344.1|1343.5|1342.3|566
1640568000000|2021-12-27 01:20:00|1344.5|1343.3|1346.8|1345.6|1347.1|1345.9|1344.3|1343.1|169
1640568300000|2021-12-27 01:25:00|1346.7|1345.5|1348.2|1347|1348.2|1347|1346.6|1345.4|51
1640568600000|2021-12-27 01:30:00|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1347.7|1346.5|121
1640568900000|2021-12-27 01:35:00|1348.7|1347.5|1348.6|1347.4|1349|1347.8|1348.3|1347.1|68
1640569200000|2021-12-27 01:40:00|1349.1|1347.9|1350.7|1349.5|1351|1349.8|1348.8|1347.6|324
1640569500000|2021-12-27 01:45:00|1350.8|1349.6|1351.6|1350.4|1351.6|1350.4|1350.7|1349.5|130
1640569800000|2021-12-27 01:50:00|1351.5|1350.3|1350.6|1349.4|1352.1|1350.9|1350.3|1349.1|217
1640570100000|2021-12-27 01:55:00|1350.2|1349|1348.7|1347.5|1350.2|1349|1348.6|1347.4|147
1640570400000|2021-12-27 02:00:00|1348.6|1347.4|1348.1|1346.9|1348.8|1347.6|1348.1|1346.9|247
1640570700000|2021-12-27 02:05:00|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1347.3|1346.1|75
1640571000000|2021-12-27 02:10:00|1348.2|1347|1348.7|1347.5|1348.8|1347.6|1347.7|1346.5|88
1640571300000|2021-12-27 02:15:00|1348.8|1347.6|1349.6|1348.4|1349.6|1348.4|1348.7|1347.5|178
1640571600000|2021-12-27 02:20:00|1349.5|1348.3|1348.8|1347.6|1349.7|1348.5|1348.8|1347.6|67
1640571900000|2021-12-27 02:25:00|1348.9|1347.7|1349.2|1348|1349.3|1348.1|1348.8|1347.6|21
1640572200000|2021-12-27 02:30:00|1349.3|1348.1|1351.4|1350.2|1351.5|1350.3|1349.1|1347.9|106
1640572500000|2021-12-27 02:35:00|1350.9|1349.7|1350.9|1349.7|1351.3|1350.1|1350.2|1349|82
1640572800000|2021-12-27 02:40:00|1351|1349.8|1350.6|1349.4|1351.1|1349.9|1350.6|1349.4|51
1640573100000|2021-12-27 02:45:00|1350.5|1349.3|1350.9|1349.7|1350.9|1349.7|1350.4|1349.2|29
1640573400000|2021-12-27 02:50:00|1351|1349.8|1351.1|1349.9|1351.7|1350.5|1350.4|1349.2|91
1640573700000|2021-12-27 02:55:00|1351.2|1350|1351.4|1350.2|1351.6|1350.4|1351.1|1349.9|57
1640574000000|2021-12-27 03:00:00|1351.5|1350.3|1351.6|1350.4|1351.9|1350.7|1351.4|1350.2|24
1640574300000|2021-12-27 03:05:00|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.7|1350.5|57
1640574600000|2021-12-27 03:10:00|1351.9|1350.7|1350.6|1349.4|1352.4|1351.2|1350.6|1349.4|171
1640574900000|2021-12-27 03:15:00|1350.7|1349.5|1350.6|1349.4|1351.1|1349.9|1350.6|1349.4|57
1640575200000|2021-12-27 03:20:00|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.4|1349.2|89
1640575500000|2021-12-27 03:25:00|1350.5|1349.3|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|27
1640575800000|2021-12-27 03:30:00|1350.2|1349|1350.1|1348.9|1350.2|1349|1349.9|1348.7|22
1640576100000|2021-12-27 03:35:00|1349.9|1348.7|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|20
1640576400000|2021-12-27 03:40:00|1350|1348.8|1350.1|1348.9|1350.2|1349|1349.9|1348.7|24
1640576700000|2021-12-27 03:45:00|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|15
1640577000000|2021-12-27 03:50:00|1349.7|1348.5|1349.9|1348.7|1350|1348.8|1349.6|1348.4|27
1640577300000|2021-12-27 03:55:00|1350|1348.8|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|7
1640577600000|2021-12-27 04:00:00|1349.7|1348.5|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|28
1640577900000|2021-12-27 04:05:00|1349.7|1348.5|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|26
1640578200000|2021-12-27 04:10:00|1349.5|1348.3|1348.9|1347.7|1349.6|1348.4|1348.9|1347.7|54
1640578500000|2021-12-27 04:15:00|1349|1347.8|1348.6|1347.4|1349|1347.8|1348.6|1347.4|11
1640578800000|2021-12-27 04:20:00|||||||||21
1640579100000|2021-12-27 04:25:00|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.2|1347|34
1640579400000|2021-12-27 04:30:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|21
1640579700000|2021-12-27 04:35:00|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|13
1640580000000|2021-12-27 04:40:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|35
1640580300000|2021-12-27 04:45:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|36
1640580600000|2021-12-27 04:50:00|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1349.1|1347.9|19
1640580900000|2021-12-27 04:55:00|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|18
1640581200000|2021-12-27 05:00:00|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|6
1640581500000|2021-12-27 05:05:00|1349.4|1348.2|1349.6|1348.4|1349.7|1348.5|1349.4|1348.2|9
1640581800000|2021-12-27 05:10:00|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.6|1348.4|13
1640582100000|2021-12-27 05:15:00|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|14
1640582400000|2021-12-27 05:20:00|1349.7|1348.5|1350|1348.8|1350|1348.8|1349.6|1348.4|16
1640582700000|2021-12-27 05:25:00|1349.9|1348.7|1350|1348.8|1350.1|1348.9|1349.9|1348.7|8
1640583000000|2021-12-27 05:30:00|1349.6|1348.4|1349.9|1348.7|1350.4|1349.2|1348.9|1347.7|55
1640583300000|2021-12-27 05:35:00|1349.7|1348.5|1349.7|1348.5|1350.1|1348.9|1349.2|1348|40
1640583600000|2021-12-27 05:40:00|1349.9|1348.7|1349.1|1347.9|1349.9|1348.7|1348.9|1347.7|10
1640583900000|2021-12-27 05:45:00|1349.2|1348|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|17
1640584200000|2021-12-27 05:50:00|1348.9|1347.7|1348.7|1347.5|1349.1|1347.9|1348.6|1347.4|11
1640584500000|2021-12-27 05:55:00|1348.9|1347.7|1348.4|1347.2|1348.9|1347.7|1348.1|1346.9|35
1640584800000|2021-12-27 06:00:00|1348.2|1347|1348.4|1347.2|1348.5|1347.3|1348.2|1347|10
1640585100000|2021-12-27 06:05:00|1348.5|1347.3|1348.1|1346.9|1348.5|1347.3|1347.9|1346.7|17
1640585400000|2021-12-27 06:10:00|1348.4|1347.2|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|14
1640585700000|2021-12-27 06:15:00|1348.2|1347|1348.1|1346.9|1348.2|1347|1347.6|1346.4|58
1640586000000|2021-12-27 06:20:00|1348|1346.8|1348.4|1347.2|1348.5|1347.3|1347.9|1346.7|33
1640586300000|2021-12-27 06:25:00|1348.3|1347.1|1348|1346.8|1348.4|1347.2|1347.9|1346.7|27
1640586600000|2021-12-27 06:30:00|1348.1|1346.9|1348.1|1346.9|1349.1|1347.9|1348.1|1346.9|62
1640586900000|2021-12-27 06:35:00|1348.3|1347.1|1348.6|1347.4|1348.9|1347.7|1348.1|1346.9|15
1640587200000|2021-12-27 06:40:00|1348.5|1347.3|1348.3|1347.1|1348.6|1347.4|1347.9|1346.7|26
1640587500000|2021-12-27 06:45:00|1348.1|1346.9|1348.3|1347.1|1348.4|1347.2|1347.9|1346.7|34
1640587800000|2021-12-27 06:50:00|1348.2|1347|1348.9|1347.7|1349.1|1347.9|1348.2|1347|41
1640588100000|2021-12-27 06:55:00|1349|1347.8|1348.4|1347.2|1349.9|1348.7|1348.4|1347.2|47
1640588400000|2021-12-27 07:00:00|1348.8|1347.6|1349.6|1348.4|1349.8|1348.6|1348.6|1347.4|40
1640588700000|2021-12-27 07:05:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|27
1640589000000|2021-12-27 07:10:00|1349.9|1348.7|1349.6|1348.4|1349.9|1348.7|1349.4|1348.2|27
1640589300000|2021-12-27 07:15:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|16
1640589600000|2021-12-27 07:20:00|1349.3|1348.1|1348.1|1346.9|1349.4|1348.2|1347.9|1346.7|16
1640589900000|2021-12-27 07:25:00|1348.3|1347.1|1347.6|1346.4|1348.4|1347.2|1347.4|1346.2|27
1640590200000|2021-12-27 07:30:00|1347.4|1346.2|1346.8|1345.6|1347.4|1346.2|1346.4|1345.2|44
1640590500000|2021-12-27 07:35:00|1346.6|1345.4|1345.4|1344.2|1346.9|1345.7|1345.4|1344.2|69
1640590800000|2021-12-27 07:40:00|1345.9|1344.7|1346.1|1344.9|1346.8|1345.6|1345.9|1344.7|43
1640591100000|2021-12-27 07:45:00|1346|1344.8|1346.3|1345.1|1346.4|1345.2|1345.6|1344.4|29
1640591400000|2021-12-27 07:50:00|1346.4|1345.2|1346.4|1345.2|1346.5|1345.3|1346|1344.8|63
1640591700000|2021-12-27 07:55:00|1346.3|1345.1|1347.6|1346.4|1347.6|1346.4|1346.1|1344.9|66
1640592000000|2021-12-27 08:00:00|1347.9|1346.7|1348.9|1347.7|1349.3|1348.1|1347.6|1346.4|105
1640592300000|2021-12-27 08:05:00|1349|1347.8|1348.9|1347.7|1349.3|1348.1|1348.6|1347.4|84
1640592600000|2021-12-27 08:10:00|1348.6|1347.4|1348.9|1347.7|1349.3|1348.1|1348.6|1347.4|80
1640592900000|2021-12-27 08:15:00|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1348.6|1347.4|57
1640593200000|2021-12-27 08:20:00|1349.3|1348.1|1350|1348.8|1350.1|1348.9|1349.1|1347.9|66
1640593500000|2021-12-27 08:25:00|1349.9|1348.7|1349.8|1348.6|1350.1|1348.9|1349.6|1348.4|38
1640593800000|2021-12-27 08:30:00|1349.6|1348.4|1349.9|1348.7|1350.1|1348.9|1349.4|1348.2|82
1640594100000|2021-12-27 08:35:00|1349.8|1348.6|1350.5|1349.3|1350.6|1349.4|1349.6|1348.4|80
1640594400000|2021-12-27 08:40:00|1350.6|1349.4|1350.4|1349.2|1350.6|1349.4|1349.8|1348.6|83
1640594700000|2021-12-27 08:45:00|1350.5|1349.3|1350.5|1349.3|1350.8|1349.6|1349.8|1348.6|102
1640595000000|2021-12-27 08:50:00|1350.4|1349.2|1350.4|1349.2|1350.6|1349.4|1350.1|1348.9|82
1640595300000|2021-12-27 08:55:00|1350.5|1349.3|1350.3|1349.1|1350.6|1349.4|1350.1|1348.9|57
1640595600000|2021-12-27 09:00:00|1350.1|1348.9|1350.1|1348.9|1350.6|1349.4|1349.6|1348.4|157
1640595900000|2021-12-27 09:05:00|1350.3|1349.1|1351.4|1350.2|1351.5|1350.3|1350.1|1348.9|63
1640596200000|2021-12-27 09:10:00|1351.3|1350.1|1352.6|1351.4|1352.6|1351.4|1351.1|1349.9|144
1640596500000|2021-12-27 09:15:00|1352.5|1351.3|1352.9|1351.7|1352.9|1351.7|1352.4|1351.2|51
1640596800000|2021-12-27 09:20:00|1352.6|1351.4|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|107
1640597100000|2021-12-27 09:25:00|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.4|1351.2|83
1640597400000|2021-12-27 09:30:00|1352.5|1351.3|1352.4|1351.2|1352.6|1351.4|1352.1|1350.9|59
1640597700000|2021-12-27 09:35:00|1352.5|1351.3|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|74
1640598000000|2021-12-27 09:40:00|1352.4|1351.2|1353.1|1351.9|1353.1|1351.9|1352.3|1351.1|96
1640598300000|2021-12-27 09:45:00|1353.6|1352.4|1353.9|1352.7|1353.9|1352.7|1353.1|1351.9|521
1640598600000|2021-12-27 09:50:00|1353.8|1352.6|1353.4|1352.2|1353.9|1352.7|1353.1|1351.9|65
1640598900000|2021-12-27 09:55:00|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.1|1351.9|221
1640599200000|2021-12-27 10:00:00|1353.4|1352.2|1352.9|1351.7|1353.6|1352.4|1352.6|1351.4|55
1640599500000|2021-12-27 10:05:00|1352.8|1351.6|1352.3|1351.1|1352.8|1351.6|1351.9|1350.7|147
1640599800000|2021-12-27 10:10:00|1352.1|1350.9|1351.9|1350.7|1352.6|1351.4|1351.8|1350.6|65
1640600100000|2021-12-27 10:15:00|1351.6|1350.4|1352.3|1351.1|1352.3|1351.1|1351.4|1350.2|111
1640600400000|2021-12-27 10:20:00|1352.5|1351.3|1352.6|1351.4|1353|1351.8|1352.5|1351.3|55
1640600700000|2021-12-27 10:25:00|1352.4|1351.2|1352.4|1351.2|1352.6|1351.4|1352|1350.8|138
1640601000000|2021-12-27 10:30:00|1352.3|1351.1|1352.1|1350.9|1352.4|1351.2|1351.9|1350.7|82
1640601300000|2021-12-27 10:35:00|1351.9|1350.7|1351.9|1350.7|1352.1|1350.9|1351.6|1350.4|87
1640601600000|2021-12-27 10:40:00|1351.6|1350.4|1352.9|1351.7|1352.9|1351.7|1351.5|1350.3|71
1640601900000|2021-12-27 10:45:00|1352.5|1351.3|1352.6|1351.4|1352.8|1351.6|1352.3|1351.1|71
1640602200000|2021-12-27 10:50:00|1352.5|1351.3|1352.1|1350.9|1352.5|1351.3|1351.9|1350.7|48
1640602500000|2021-12-27 10:55:00|1352|1350.8|1352.8|1351.6|1352.8|1351.6|1352|1350.8|63
1640602800000|2021-12-27 11:00:00|1352.6|1351.4|1352.6|1351.4|1353|1351.8|1352.1|1350.9|57
1640603100000|2021-12-27 11:05:00|1352.8|1351.6|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|69
1640603400000|2021-12-27 11:10:00|1352.5|1351.3|1353|1351.8|1353.3|1352.1|1352.3|1351.1|81
1640603700000|2021-12-27 11:15:00|1352.9|1351.7|1352.3|1351.1|1353|1351.8|1352.1|1350.9|275
1640604000000|2021-12-27 11:20:00|1352.1|1350.9|1352.8|1351.6|1352.8|1351.6|1352.1|1350.9|68
1640604300000|2021-12-27 11:25:00|1352.6|1351.4|1352.4|1351.2|1352.9|1351.7|1352.4|1351.2|64
1640604600000|2021-12-27 11:30:00|1352.2|1351|1352.1|1350.9|1352.2|1351|1351.9|1350.7|70
1640604900000|2021-12-27 11:35:00|1352.5|1351.3|1353.2|1352|1353.2|1352|1352.5|1351.3|103
1640605200000|2021-12-27 11:40:00|1353.3|1352.1|1353.7|1352.5|1353.7|1352.5|1353.2|1352|71
1640605500000|2021-12-27 11:45:00|1353.8|1352.6|1353.2|1352|1353.9|1352.7|1352.9|1351.7|76
1640605800000|2021-12-27 11:50:00|1353.3|1352.1|1353.2|1352|1353.7|1352.5|1353|1351.8|110
1640606100000|2021-12-27 11:55:00|1353.4|1352.2|1353.8|1352.6|1353.8|1352.6|1353.4|1352.2|62
1640606400000|2021-12-27 12:00:00|1353.7|1352.5|1352.9|1351.7|1353.7|1352.5|1352.7|1351.5|55
1640606700000|2021-12-27 12:05:00|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.2|1351|55
1640607000000|2021-12-27 12:10:00|1352.5|1351.3|1353.2|1352|1353.5|1352.3|1352.4|1351.2|73
1640607300000|2021-12-27 12:15:00|1353.3|1352.1|1352.5|1351.3|1353.4|1352.2|1352.4|1351.2|103
1640607600000|2021-12-27 12:20:00|1352.4|1351.2|1353|1351.8|1353.3|1352.1|1352.4|1351.2|43
1640607900000|2021-12-27 12:25:00|1352.9|1351.7|1354.4|1353.2|1354.7|1353.5|1352.9|1351.7|111
1640608200000|2021-12-27 12:30:00|1354.2|1353|1355.4|1354.2|1355.4|1354.2|1353.9|1352.7|125
1640608500000|2021-12-27 12:35:00|1355.3|1354.1|1357.5|1356.3|1357.5|1356.3|1355.3|1354.1|295
1640608800000|2021-12-27 12:40:00|1357.4|1356.2|1356.2|1355|1357.5|1356.3|1355.9|1354.7|157
1640609100000|2021-12-27 12:45:00|1355.9|1354.7|1356.7|1355.5|1356.9|1355.7|1355.9|1354.7|125
1640609400000|2021-12-27 12:50:00|1356.8|1355.6|1357.7|1356.5|1357.8|1356.6|1356.7|1355.5|106
1640609700000|2021-12-27 12:55:00|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1356.9|1355.7|178
1640610000000|2021-12-27 13:00:00|1357.9|1356.7|1356.9|1355.7|1357.9|1356.7|1356.5|1355.3|252
1640610300000|2021-12-27 13:05:00|1356.8|1355.6|1356.7|1355.5|1357.2|1356|1355.7|1354.5|228
1640610600000|2021-12-27 13:10:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1355.4|1354.2|147
1640610900000|2021-12-27 13:15:00|1356.4|1355.2|1356.2|1355|1356.7|1355.5|1355.7|1354.5|90
1640611200000|2021-12-27 13:20:00|1356.4|1355.2|1356.2|1355|1357.3|1356.1|1356.2|1355|279
1640611500000|2021-12-27 13:25:00|1356.3|1355.1|1355.7|1354.5|1356.9|1355.7|1355.7|1354.5|64
1640611800000|2021-12-27 13:30:00|1355.8|1354.6|1355.5|1354.3|1356.2|1355|1355.3|1354.1|117
1640612100000|2021-12-27 13:35:00|1355.7|1354.5|1356.2|1355|1356.7|1355.5|1355.4|1354.2|185
1640612400000|2021-12-27 13:40:00|1356.4|1355.2|1355.7|1354.5|1356.7|1355.5|1355.4|1354.2|249
1640615400000|2021-12-27 14:30:00|1357.5|1356.3|1358.7|1357.5|1359.2|1358|1354.2|1353|2605
1640615700000|2021-12-27 14:35:00|1358.2|1357|1359.8|1358.6|1360.4|1359.2|1357.7|1356.5|1429
1640616000000|2021-12-27 14:40:00|1359.7|1358.5|1358.4|1357.2|1360.8|1359.6|1358.4|1357.2|1165
1640616300000|2021-12-27 14:45:00|1358.7|1357.5|1361.2|1360|1361.9|1360.7|1358.7|1357.5|1251
1640616600000|2021-12-27 14:50:00|1361|1359.8|1361.5|1360.3|1361.9|1360.7|1359.9|1358.7|827
1640616900000|2021-12-27 14:55:00|1361.4|1360.2|1360.7|1359.5|1363.2|1362|1360.4|1359.2|1598
1640617200000|2021-12-27 15:00:00|1360.9|1359.7|1359.7|1358.5|1360.9|1359.7|1359.2|1358|735
1640617500000|2021-12-27 15:05:00|1359.9|1358.7|1359.9|1358.7|1360.2|1359|1358.7|1357.5|1146
1640617800000|2021-12-27 15:10:00|1359.8|1358.6|1361.1|1359.9|1361.2|1360|1359.8|1358.6|502
1640618100000|2021-12-27 15:15:00|1361.2|1360|1361.7|1360.5|1362.2|1361|1360.3|1359.1|739
1640618400000|2021-12-27 15:20:00|1361.9|1360.7|1359.2|1358|1362.2|1361|1359.2|1358|651
1640618700000|2021-12-27 15:25:00|1359.3|1358.1|1359.2|1358|1360.2|1359|1358.7|1357.5|403
1640619000000|2021-12-27 15:30:00|1359.4|1358.2|1361.2|1360|1361.9|1360.7|1359.4|1358.2|446
1640619300000|2021-12-27 15:35:00|1361.1|1359.9|1361.4|1360.2|1361.9|1360.7|1360.7|1359.5|322
1640619600000|2021-12-27 15:40:00|1361.3|1360.1|1361.2|1360|1363.1|1361.9|1361.2|1360|627
1640619900000|2021-12-27 15:45:00|1361.3|1360.1|1362.9|1361.7|1362.9|1361.7|1360.8|1359.6|391
1640620200000|2021-12-27 15:50:00|1363.2|1362|1365.2|1364|1365.7|1364.5|1362.9|1361.7|838
1640620500000|2021-12-27 15:55:00|1364.9|1363.7|1364.7|1363.5|1365.7|1364.5|1364.7|1363.5|366
1640620800000|2021-12-27 16:00:00|1364.8|1363.6|1365.4|1364.2|1366.7|1365.5|1363.9|1362.7|883
1640621100000|2021-12-27 16:05:00|1365.7|1364.5|1366.7|1365.5|1366.7|1365.5|1365.2|1364|763
1640621400000|2021-12-27 16:10:00|1366.4|1365.2|1368.7|1367.5|1368.9|1367.7|1365.7|1364.5|1493
1640621700000|2021-12-27 16:15:00|1368.9|1367.7|1367.8|1366.6|1368.9|1367.7|1367.4|1366.2|743
1640622000000|2021-12-27 16:20:00|1367.9|1366.7|1366.2|1365|1368.7|1367.5|1366.2|1365|487
1640622300000|2021-12-27 16:25:00|1366.4|1365.2|1365.9|1364.7|1366.9|1365.7|1365.4|1364.2|516
1640622600000|2021-12-27 16:30:00|1365.7|1364.5|1366.7|1365.5|1366.9|1365.7|1365.7|1364.5|421
1640622900000|2021-12-27 16:35:00|1366.8|1365.6|1367.6|1366.4|1368.2|1367|1366.7|1365.5|601
1640623200000|2021-12-27 16:40:00|1367.7|1366.5|1368.4|1367.2|1368.7|1367.5|1367.4|1366.2|360
1640623500000|2021-12-27 16:45:00|1368.2|1367|1368.7|1367.5|1368.7|1367.5|1367.8|1366.6|387
1640623800000|2021-12-27 16:50:00|1368.9|1367.7|1369.3|1368.1|1369.4|1368.2|1368.4|1367.2|530
1640624100000|2021-12-27 16:55:00|1369.2|1368|1369.4|1368.2|1369.7|1368.5|1368.9|1367.7|964
1640624400000|2021-12-27 17:00:00|1369.7|1368.5|1369.1|1367.9|1369.9|1368.7|1368.7|1367.5|428
1640624700000|2021-12-27 17:05:00|1369.2|1368|1369.8|1368.6|1369.9|1368.7|1368.4|1367.2|553
1640625000000|2021-12-27 17:10:00|1369.9|1368.7|1370.2|1369|1370.4|1369.2|1369.4|1368.2|530
1640625300000|2021-12-27 17:15:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1368.7|1367.5|346
1640625600000|2021-12-27 17:20:00|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1368.4|1367.2|370
1640625900000|2021-12-27 17:25:00|1369.9|1368.7|1368.9|1367.7|1370.2|1369|1368.7|1367.5|301
1640626200000|2021-12-27 17:30:00|1369.2|1368|1368.9|1367.7|1369.4|1368.2|1368.7|1367.5|312
1640626500000|2021-12-27 17:35:00|1368.7|1367.5|1367.7|1366.5|1369.4|1368.2|1367.4|1366.2|349
1640626800000|2021-12-27 17:40:00|1367.4|1366.2|1368.4|1367.2|1369.1|1367.9|1367.4|1366.2|293
1640627100000|2021-12-27 17:45:00|1368.6|1367.4|1369.4|1368.2|1369.4|1368.2|1368.6|1367.4|253
1640627400000|2021-12-27 17:50:00|1369.2|1368|1367.4|1366.2|1369.4|1368.2|1366.8|1365.6|457
1640627700000|2021-12-27 17:55:00|1367.3|1366.1|1366.7|1365.5|1367.7|1366.5|1366.7|1365.5|508
1640628000000|2021-12-27 18:00:00|1366.9|1365.7|1367.4|1366.2|1367.4|1366.2|1366.7|1365.5|904
1640628300000|2021-12-27 18:05:00|1367.6|1366.4|1367.2|1366|1367.7|1366.5|1366.7|1365.5|313
1640628600000|2021-12-27 18:10:00|1367.1|1365.9|1367.9|1366.7|1368.2|1367|1367.1|1365.9|379
1640628900000|2021-12-27 18:15:00|1367.8|1366.6|1366.7|1365.5|1367.9|1366.7|1366.4|1365.2|319
1640629200000|2021-12-27 18:20:00|1366.4|1365.2|1366.9|1365.7|1367.2|1366|1366.4|1365.2|289
1640629500000|2021-12-27 18:25:00|1367.1|1365.9|1367.9|1366.7|1367.9|1366.7|1366.9|1365.7|204
1640629800000|2021-12-27 18:30:00|1368.2|1367|1367.7|1366.5|1368.2|1367|1366.9|1365.7|319
1640630100000|2021-12-27 18:35:00|1367.4|1366.2|1368.8|1367.6|1368.9|1367.7|1367.4|1366.2|404
1640630400000|2021-12-27 18:40:00|1368.9|1367.7|1369.7|1368.5|1370.1|1368.9|1368.8|1367.6|381
1640630700000|2021-12-27 18:45:00|1369.6|1368.4|1371.2|1370|1371.7|1370.5|1369.4|1368.2|415
1640631000000|2021-12-27 18:50:00|1370.9|1369.7|1371.6|1370.4|1371.9|1370.7|1370.4|1369.2|492
1640631300000|2021-12-27 18:55:00|1371.7|1370.5|1372.2|1371|1373.2|1372|1371.4|1370.2|776
1640631600000|2021-12-27 19:00:00|1371.9|1370.7|1371|1369.8|1372.4|1371.2|1370.9|1369.7|463
1640631900000|2021-12-27 19:05:00|1371.2|1370|1372.2|1371|1372.5|1371.3|1370.7|1369.5|482
1640632200000|2021-12-27 19:10:00|1372|1370.8|1372|1370.8|1372.7|1371.5|1371.5|1370.3|1574
1640632500000|2021-12-27 19:15:00|1371.8|1370.6|1371.5|1370.3|1372.5|1371.3|1371.2|1370|1239
1640653200000|2021-12-28 01:00:00|1369.4|1368.2|1370.5|1369.3|1371.5|1370.3|1369.1|1367.9|817
1640653500000|2021-12-28 01:05:00|1370.6|1369.4|1372|1370.8|1372|1370.8|1370.5|1369.3|259
1640653800000|2021-12-28 01:10:00|1372.4|1371.2|1372.2|1371|1372.5|1371.3|1371.2|1370|242
1640654100000|2021-12-28 01:15:00|1372.4|1371.2|1373|1371.8|1373.2|1372|1372.2|1371|227
1640654400000|2021-12-28 01:20:00|1372.7|1371.5|1372.9|1371.7|1373|1371.8|1372.7|1371.5|112
1640654700000|2021-12-28 01:25:00|1373|1371.8|1375|1373.8|1375.2|1374|1372.7|1371.5|200
1640655000000|2021-12-28 01:30:00|1375.1|1373.9|1376.2|1375|1376.5|1375.3|1374.7|1373.5|330
1640655300000|2021-12-28 01:35:00|1376.1|1374.9|1376|1374.8|1376.6|1375.4|1375.5|1374.3|164
1640655600000|2021-12-28 01:40:00|1376.1|1374.9|1376.5|1375.3|1376.6|1375.4|1376|1374.8|90
1640655900000|2021-12-28 01:45:00|1376.6|1375.4|1377.7|1376.5|1377.9|1376.7|1376.5|1375.3|169
1640656200000|2021-12-28 01:50:00|1378|1376.8|1378|1376.8|1378.2|1377|1378|1376.8|200
1640656500000|2021-12-28 01:55:00|1378.1|1376.9|1378.9|1377.7|1378.9|1377.7|1378|1376.8|339
1640656800000|2021-12-28 02:00:00|1378.7|1377.5|1379|1377.8|1379|1377.8|1378.7|1377.5|182
1640657100000|2021-12-28 02:05:00|1379.2|1378|1379.2|1378|1379.4|1378.2|1379.2|1378|303
1640657400000|2021-12-28 02:10:00|1379.4|1378.2|1379.2|1378|1379.5|1378.3|1379.2|1378|83
1640657700000|2021-12-28 02:15:00|1379.4|1378.2|1379.9|1378.7|1380|1378.8|1379.2|1378|142
1640658000000|2021-12-28 02:20:00|1379.7|1378.5|1379.9|1378.7|1380|1378.8|1379.7|1378.5|54
1640658300000|2021-12-28 02:25:00|1379.7|1378.5|1379|1377.8|1379.9|1378.7|1378.7|1377.5|212
1640658600000|2021-12-28 02:30:00|1379.2|1378|1379.4|1378.2|1379.5|1378.3|1378.7|1377.5|179
1640658900000|2021-12-28 02:35:00|1379.2|1378|1379.9|1378.7|1379.9|1378.7|1379.2|1378|192
1640659200000|2021-12-28 02:40:00|1379.7|1378.5|1379.7|1378.5|1380|1378.8|1379.7|1378.5|87
1640659500000|2021-12-28 02:45:00|1379.9|1378.7|1379.4|1378.2|1380|1378.8|1379.4|1378.2|204
1640659800000|2021-12-28 02:50:00|1379.5|1378.3|1379.5|1378.3|1379.7|1378.5|1379.2|1378|216
1640660100000|2021-12-28 02:55:00|||||||||202
1640660400000|2021-12-28 03:00:00|1380|1378.8|1379.7|1378.5|1380|1378.8|1379.5|1378.3|187
1640660700000|2021-12-28 03:05:00|1379.9|1378.7|1379.6|1378.4|1379.9|1378.7|1379.5|1378.3|55
1640661000000|2021-12-28 03:10:00|1379.5|1378.3|1378.7|1377.5|1379.5|1378.3|1378.5|1377.3|92
1640661300000|2021-12-28 03:15:00|1378.5|1377.3|1377.7|1376.5|1378.7|1377.5|1377.7|1376.5|103
1640661600000|2021-12-28 03:20:00|1378|1376.8|1377.5|1376.3|1378|1376.8|1377.5|1376.3|26
1640661900000|2021-12-28 03:25:00|1377.6|1376.4|1377.9|1376.7|1378|1376.8|1377.6|1376.4|83
1640662200000|2021-12-28 03:30:00|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|47
1640662800000|2021-12-28 03:40:00|1378.2|1377|1378.2|1377|1378.5|1377.3|1378|1376.8|32
1640663100000|2021-12-28 03:45:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378|1376.8|26
1640663400000|2021-12-28 03:50:00|1378|1376.8|1378.4|1377.2|1378.4|1377.2|1378|1376.8|25
1640663700000|2021-12-28 03:55:00|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|11
1640664000000|2021-12-28 04:00:00|||||||||11
1640664300000|2021-12-28 04:05:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.8|1376.6|6
1640664600000|2021-12-28 04:10:00|1377.9|1376.7|1377.8|1376.6|1378|1376.8|1377.8|1376.6|11
1640664900000|2021-12-28 04:15:00|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|13
1640665200000|2021-12-28 04:20:00|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|12
1640665500000|2021-12-28 04:25:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|10
1640665800000|2021-12-28 04:30:00|||||||||6
1640666100000|2021-12-28 04:35:00|1377.9|1376.7|1377.3|1376.1|1378|1376.8|1377.3|1376.1|48
1640666400000|2021-12-28 04:40:00|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|29
1640666700000|2021-12-28 04:45:00|1377.3|1376.1|1377|1375.8|1377.3|1376.1|1377|1375.8|12
1640667000000|2021-12-28 04:50:00|1377.3|1376.1|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|35
1640667300000|2021-12-28 04:55:00|1377.4|1376.2|1377.3|1376.1|1377.5|1376.3|1377.3|1376.1|3
1640667600000|2021-12-28 05:00:00|||||||||4
1640668200000|2021-12-28 05:10:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|29
1640668500000|2021-12-28 05:15:00|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|10
1640668800000|2021-12-28 05:20:00|||||||||1
1640669100000|2021-12-28 05:25:00|||||||||7
1640669400000|2021-12-28 05:30:00|1377.4|1376.2|1378.5|1377.3|1378.5|1377.3|1377.4|1376.2|36
1640669700000|2021-12-28 05:35:00|1378.4|1377.2|1379|1377.8|1379|1377.8|1378.3|1377.1|24
1640670000000|2021-12-28 05:40:00|1378.9|1377.7|1378.8|1377.6|1379|1377.8|1378.8|1377.6|18
1640670300000|2021-12-28 05:45:00|1378.9|1377.7|1379.3|1378.1|1379.5|1378.3|1378.8|1377.6|77
1640670600000|2021-12-28 05:50:00|1379.4|1378.2|1379.8|1378.6|1380|1378.8|1379.3|1378.1|156
1640670900000|2021-12-28 05:55:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379|1377.8|41
1640671200000|2021-12-28 06:00:00|1379.4|1378.2|1380|1378.8|1380.5|1379.3|1379.3|1378.1|88
1640671500000|2021-12-28 06:05:00|1379.8|1378.6|1379.3|1378.1|1379.9|1378.7|1379.3|1378.1|30
1640671800000|2021-12-28 06:10:00|1379|1377.8|1378.5|1377.3|1379|1377.8|1378.5|1377.3|33
1640672100000|2021-12-28 06:15:00|1378.4|1377.2|1378.4|1377.2|1379|1377.8|1378.4|1377.2|16
1640672400000|2021-12-28 06:20:00|1378.3|1377.1|1379.8|1378.6|1379.9|1378.7|1378.3|1377.1|35
1640672700000|2021-12-28 06:25:00|1379.6|1378.4|1379.8|1378.6|1380|1378.8|1379.5|1378.3|21
1640673000000|2021-12-28 06:30:00|1379.6|1378.4|1380.3|1379.1|1380.3|1379.1|1379.5|1378.3|85
1640673300000|2021-12-28 06:35:00|1380.1|1378.9|1379.5|1378.3|1380.3|1379.1|1379.5|1378.3|245
1640673600000|2021-12-28 06:40:00|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.5|1378.3|35
1640673900000|2021-12-28 06:45:00|1379.6|1378.4|1379.6|1378.4|1379.8|1378.6|1379.5|1378.3|58
1640674200000|2021-12-28 06:50:00|1379.5|1378.3|1379.8|1378.6|1379.9|1378.7|1379.5|1378.3|30
1640674500000|2021-12-28 06:55:00|1379.6|1378.4|1380.3|1379.1|1380.4|1379.2|1379.5|1378.3|53
1640674800000|2021-12-28 07:00:00|1380.1|1378.9|1380|1378.8|1380.5|1379.3|1379.8|1378.6|55
1640675100000|2021-12-28 07:05:00|1380.3|1379.1|1380.3|1379.1|1380.5|1379.3|1380|1378.8|20
1640675400000|2021-12-28 07:10:00|1380.4|1379.2|1380.4|1379.2|1380.5|1379.3|1380.3|1379.1|12
1640675700000|2021-12-28 07:15:00|1380.3|1379.1|1379.8|1378.6|1380.3|1379.1|1379.6|1378.4|221
1640676000000|2021-12-28 07:20:00|1379.6|1378.4|1380.4|1379.2|1380.5|1379.3|1379.5|1378.3|92
1640676300000|2021-12-28 07:25:00|1380.3|1379.1|1380.5|1379.3|1380.5|1379.3|1380.3|1379.1|37
1640676600000|2021-12-28 07:30:00|1380.4|1379.2|1380.9|1379.7|1381.1|1379.9|1380|1378.8|163
1640676900000|2021-12-28 07:35:00|1380.8|1379.6|1381|1379.8|1381|1379.8|1380.8|1379.6|29
1640677200000|2021-12-28 07:40:00|1380.9|1379.7|1379.9|1378.7|1381|1379.8|1379.9|1378.7|105
1640677500000|2021-12-28 07:45:00|1379.8|1378.6|1380|1378.8|1380.5|1379.3|1379.8|1378.6|57
1640677800000|2021-12-28 07:50:00|1380.3|1379.1|1379.9|1378.7|1380.3|1379.1|1379.9|1378.7|24
1640678100000|2021-12-28 07:55:00|1379.8|1378.6|1380.3|1379.1|1380.8|1379.6|1379.8|1378.6|55
1640678400000|2021-12-28 08:00:00|1380.4|1379.2|1379.8|1378.6|1380.4|1379.2|1379.8|1378.6|43
1640678700000|2021-12-28 08:05:00|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.3|1378.1|64
1640679000000|2021-12-28 08:10:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.3|1378.1|19
1640679300000|2021-12-28 08:15:00|1379.4|1378.2|1380.8|1379.6|1380.8|1379.6|1379.3|1378.1|58
1640679600000|2021-12-28 08:20:00|1381|1379.8|1380.8|1379.6|1381.4|1380.2|1380.8|1379.6|132
1640679900000|2021-12-28 08:25:00|1380.9|1379.7|1381.4|1380.2|1381.5|1380.3|1380.9|1379.7|69
1640680200000|2021-12-28 08:30:00|1381.5|1380.3|1381.4|1380.2|1381.5|1380.3|1381.3|1380.1|36
1640680500000|2021-12-28 08:35:00|1381.5|1380.3|1380.9|1379.7|1381.5|1380.3|1380.8|1379.6|152
1640680800000|2021-12-28 08:40:00|1381|1379.8|1381.5|1380.3|1381.5|1380.3|1380.8|1379.6|76
1640681100000|2021-12-28 08:45:00|1381.4|1380.2|1381.1|1379.9|1381.4|1380.2|1381|1379.8|50
1640681400000|2021-12-28 08:50:00|1381|1379.8|1381.1|1379.9|1381.3|1380.1|1381|1379.8|27
1640681700000|2021-12-28 08:55:00|1381|1379.8|1382|1380.8|1382|1380.8|1381|1379.8|115
1640682000000|2021-12-28 09:00:00|1381.9|1380.7|1381.8|1380.6|1382|1380.8|1381.5|1380.3|56
1640682300000|2021-12-28 09:05:00|1382|1380.8|1382|1380.8|1382|1380.8|1381.8|1380.6|33
1640682600000|2021-12-28 09:10:00|1382.5|1381.3|1382.9|1381.7|1383|1381.8|1382.5|1381.3|145
1640682900000|2021-12-28 09:15:00|1383|1381.8|1383|1381.8|1383|1381.8|1382.8|1381.6|70
1640683200000|2021-12-28 09:20:00|1382.9|1381.7|1383.5|1382.3|1383.5|1382.3|1382.8|1381.6|115
1640683500000|2021-12-28 09:25:00|1383.4|1382.2|1383|1381.8|1383.5|1382.3|1382.5|1381.3|106
1640683800000|2021-12-28 09:30:00|1383.2|1382|1382.9|1381.7|1383.2|1382|1382.8|1381.6|78
1640684100000|2021-12-28 09:35:00|1382.8|1381.6|1382.7|1381.5|1382.9|1381.7|1382.3|1381.1|98
1640684400000|2021-12-28 09:40:00|1382.5|1381.3|1382.4|1381.2|1382.7|1381.5|1382.3|1381.1|45
1640684700000|2021-12-28 09:45:00|1382.3|1381.1|1382.5|1381.3|1382.7|1381.5|1382.3|1381.1|129
1640685000000|2021-12-28 09:50:00|1382.4|1381.2|1382.2|1381|1382.5|1381.3|1382.2|1381|161
1640685300000|2021-12-28 09:55:00|1382|1380.8|1383|1381.8|1383|1381.8|1381.8|1380.6|142
1640685600000|2021-12-28 10:00:00|1382.9|1381.7|1381.8|1380.6|1383|1381.8|1381.8|1380.6|108
1640685900000|2021-12-28 10:05:00|1382|1380.8|1380.8|1379.6|1382|1380.8|1380.5|1379.3|200
1640686200000|2021-12-28 10:10:00|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.5|1379.3|71
1640686500000|2021-12-28 10:15:00|1381|1379.8|1381.3|1380.1|1381.4|1380.2|1380.8|1379.6|72
1640686800000|2021-12-28 10:20:00|1381.2|1380|1381.3|1380.1|1381.4|1380.2|1380.8|1379.6|49
1640687100000|2021-12-28 10:25:00|1381.2|1380|1380.9|1379.7|1381.3|1380.1|1380.8|1379.6|58
1640687400000|2021-12-28 10:30:00|1381|1379.8|1381.2|1380|1381.3|1380.1|1380.5|1379.3|258
1640687700000|2021-12-28 10:35:00|1381.3|1380.1|1380.8|1379.6|1381.3|1380.1|1380.5|1379.3|83
1640688000000|2021-12-28 10:40:00|1380.9|1379.7|1381.8|1380.6|1381.8|1380.6|1380.8|1379.6|43
1640688300000|2021-12-28 10:45:00|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.5|1380.3|30
1640688600000|2021-12-28 10:50:00|1381.7|1380.5|1381.2|1380|1381.8|1380.6|1381|1379.8|524
1640688900000|2021-12-28 10:55:00|1381.3|1380.1|1381.8|1380.6|1381.9|1380.7|1381.2|1380|39
1640689200000|2021-12-28 11:00:00|1381.7|1380.5|1381.5|1380.3|1381.8|1380.6|1381.5|1380.3|75
1640689500000|2021-12-28 11:05:00|1381.4|1380.2|1380.5|1379.3|1381.5|1380.3|1380.5|1379.3|141
1640689800000|2021-12-28 11:10:00|1380.8|1379.6|1380.9|1379.7|1381.3|1380.1|1380.5|1379.3|44
1640690100000|2021-12-28 11:15:00|1381|1379.8|1380.7|1379.5|1381.2|1380|1380.5|1379.3|40
1640690400000|2021-12-28 11:20:00|1380.5|1379.3|1381.4|1380.2|1381.4|1380.2|1380.5|1379.3|79
1640690700000|2021-12-28 11:25:00|1381.5|1380.3|1382.3|1381.1|1382.4|1381.2|1381|1379.8|162
1640691000000|2021-12-28 11:30:00|1382.4|1381.2|1382.8|1381.6|1383|1381.8|1382|1380.8|227
1640691300000|2021-12-28 11:35:00|1382.7|1381.5|1382.5|1381.3|1382.8|1381.6|1381.8|1380.6|181
1640691600000|2021-12-28 11:40:00|1382.3|1381.1|1384|1382.8|1384|1382.8|1382.3|1381.1|293
1640691900000|2021-12-28 11:45:00|1383.8|1382.6|1384.3|1383.1|1385|1383.8|1383.8|1382.6|135
1640692200000|2021-12-28 11:50:00|1384.4|1383.2|1383|1381.8|1384.4|1383.2|1382.8|1381.6|76
1640692500000|2021-12-28 11:55:00|1383.3|1382.1|1383.2|1382|1383.3|1382.1|1382.8|1381.6|141
1640692800000|2021-12-28 12:00:00|1383|1381.8|1383|1381.8|1384|1382.8|1382.8|1381.6|85
1640693100000|2021-12-28 12:05:00|1382.8|1381.6|1383.2|1382|1383.5|1382.3|1382.5|1381.3|191
1640693400000|2021-12-28 12:10:00|1383|1381.8|1382|1380.8|1383.3|1382.1|1381.8|1380.6|100
1640693700000|2021-12-28 12:15:00|1381.8|1380.6|1380.3|1379.1|1381.8|1380.6|1380.3|1379.1|199
1640694000000|2021-12-28 12:20:00|1380.4|1379.2|1380.9|1379.7|1381|1379.8|1380.4|1379.2|65
1640694300000|2021-12-28 12:25:00|1380.8|1379.6|1379.7|1378.5|1381.5|1380.3|1379.5|1378.3|182
1640694600000|2021-12-28 12:30:00|1379.8|1378.6|1379.8|1378.6|1380.3|1379.1|1379.5|1378.3|205
1640694900000|2021-12-28 12:35:00|1379.7|1378.5|1380.5|1379.3|1380.8|1379.6|1379.7|1378.5|108
1640695200000|2021-12-28 12:40:00|1380.3|1379.1|1378.5|1377.3|1380.4|1379.2|1378.4|1377.2|280
1640695500000|2021-12-28 12:45:00|1378.7|1377.5|1378.7|1377.5|1378.8|1377.6|1378|1376.8|176
1640695800000|2021-12-28 12:50:00|1378.5|1377.3|1379.5|1378.3|1380|1378.8|1378.3|1377.1|99
1640696100000|2021-12-28 12:55:00|1379.7|1378.5|1377.4|1376.2|1379.7|1378.5|1377.3|1376.1|96
1640696400000|2021-12-28 13:00:00|1377.5|1376.3|1377.3|1376.1|1378|1376.8|1376.5|1375.3|312
1640696700000|2021-12-28 13:05:00|1377.4|1376.2|1378.5|1377.3|1378.8|1377.6|1377.4|1376.2|235
1640697000000|2021-12-28 13:10:00|1378|1376.8|1376.5|1375.3|1378|1376.8|1376.4|1375.2|170
1640697300000|2021-12-28 13:15:00|1376.3|1375.1|1376|1374.8|1376.5|1375.3|1375.8|1374.6|338
1640697600000|2021-12-28 13:20:00|1376.2|1375|1374.7|1373.5|1377.3|1376.1|1374.5|1373.3|228
1640697900000|2021-12-28 13:25:00|1374.5|1373.3|1373.5|1372.3|1374.5|1373.3|1372.5|1371.3|532
1640698200000|2021-12-28 13:30:00|1373.8|1372.6|1371.7|1370.5|1373.8|1372.6|1371.5|1370.3|375
1640698500000|2021-12-28 13:35:00|1371.5|1370.3|1366.3|1365.1|1371.5|1370.3|1365|1363.8|993
1640698800000|2021-12-28 13:40:00|1366.5|1365.3|1365.7|1364.5|1368.3|1367.1|1365.5|1364.3|577
1640701800000|2021-12-28 14:30:00|1365.3|1364.1|1369.4|1368.2|1369.8|1368.6|1364.9|1363.7|3993
1640702100000|2021-12-28 14:35:00|1369.5|1368.3|1374|1372.8|1374.5|1373.3|1369.5|1368.3|2125
1640702400000|2021-12-28 14:40:00|1374.2|1373|1375.5|1374.3|1375.8|1374.6|1373.3|1372.1|1483
1640702700000|2021-12-28 14:45:00|1375.8|1374.6|1371.8|1370.6|1375.8|1374.6|1371.5|1370.3|1117
1640703000000|2021-12-28 14:50:00|1371.7|1370.5|1370.3|1369.1|1372.5|1371.3|1370|1368.8|2045
1640703300000|2021-12-28 14:55:00|1370|1368.8|1372|1370.8|1372.8|1371.6|1370|1368.8|1367
1640703600000|2021-12-28 15:00:00|1371.9|1370.7|1373.9|1372.7|1374|1372.8|1371|1369.8|1044
1640703900000|2021-12-28 15:05:00|1373.8|1372.6|1373|1371.8|1374.8|1373.6|1372.8|1371.6|1419
1640704200000|2021-12-28 15:10:00|1372.9|1371.7|1375.8|1374.6|1376|1374.8|1372.8|1371.6|787
1640704500000|2021-12-28 15:15:00|1375.5|1374.3|1375.7|1374.5|1376.8|1375.6|1375|1373.8|717
1640704800000|2021-12-28 15:20:00|1375.5|1374.3|1374.8|1373.6|1376.5|1375.3|1374|1372.8|711
1640705100000|2021-12-28 15:25:00|1374.5|1373.3|1374.3|1373.1|1375.3|1374.1|1374|1372.8|492
1640705400000|2021-12-28 15:30:00|1374.5|1373.3|1376.1|1374.9|1376.6|1375.4|1374.5|1373.3|537
1640705700000|2021-12-28 15:35:00|1376|1374.8|1372.1|1370.9|1376.3|1375.1|1372|1370.8|721
1640706000000|2021-12-28 15:40:00|1372|1370.8|1372.8|1371.6|1373.1|1371.9|1371.8|1370.6|629
1640706300000|2021-12-28 15:45:00|1373.3|1372.1|1374.3|1373.1|1374.5|1373.3|1373.3|1372.1|508
1640706600000|2021-12-28 15:50:00|1374.6|1373.4|1375.6|1374.4|1375.8|1374.6|1374.1|1372.9|523
1640706900000|2021-12-28 15:55:00|1375.4|1374.2|1373.8|1372.6|1375.9|1374.7|1373.6|1372.4|556
1640707200000|2021-12-28 16:00:00|1373.9|1372.7|1374.3|1373.1|1374.6|1373.4|1372.3|1371.1|386
1640707500000|2021-12-28 16:05:00|1374.6|1373.4|1374.1|1372.9|1374.8|1373.6|1373.6|1372.4|401
1640707800000|2021-12-28 16:10:00|1374.3|1373.1|1373.7|1372.5|1375.1|1373.9|1373.1|1371.9|440
1640708100000|2021-12-28 16:15:00|1373.6|1372.4|1374.3|1373.1|1374.3|1373.1|1373.4|1372.2|304
1640708400000|2021-12-28 16:20:00|1374.6|1373.4|1375.2|1374|1376.1|1374.9|1374.1|1372.9|542
1640708700000|2021-12-28 16:25:00|1375.3|1374.1|1376.8|1375.6|1376.8|1375.6|1375.1|1373.9|1043
1640709000000|2021-12-28 16:30:00|1377.1|1375.9|1375.6|1374.4|1377.1|1375.9|1374.8|1373.6|655
1640709300000|2021-12-28 16:35:00|1376.1|1374.9|1375.6|1374.4|1376.1|1374.9|1374.6|1373.4|610
1640709600000|2021-12-28 16:40:00|1375.3|1374.1|1377.1|1375.9|1377.6|1376.4|1374.8|1373.6|351
1640709900000|2021-12-28 16:45:00|1377.3|1376.1|1376.3|1375.1|1378.1|1376.9|1376.3|1375.1|701
1640710200000|2021-12-28 16:50:00|1376.1|1374.9|1376.8|1375.6|1377.3|1376.1|1376.1|1374.9|355
1640710500000|2021-12-28 16:55:00|1376.7|1375.5|1378.3|1377.1|1379.1|1377.9|1376.7|1375.5|676
1640710800000|2021-12-28 17:00:00|1378.2|1377|1378.6|1377.4|1379.3|1378.1|1377.8|1376.6|333
1640711100000|2021-12-28 17:05:00|1378.8|1377.6|1378.2|1377|1378.8|1377.6|1377.8|1376.6|405
1640711400000|2021-12-28 17:10:00|1378.1|1376.9|1378.8|1377.6|1379.6|1378.4|1378.1|1376.9|427
1640711700000|2021-12-28 17:15:00|1378.9|1377.7|1379.1|1377.9|1379.6|1378.4|1377.8|1376.6|389
1640712000000|2021-12-28 17:20:00|1378.8|1377.6|1377.4|1376.2|1379.1|1377.9|1376.9|1375.7|365
1640712300000|2021-12-28 17:25:00|1377.3|1376.1|1376.3|1375.1|1377.7|1376.5|1375.8|1374.6|449
1640712600000|2021-12-28 17:30:00|1376.4|1375.2|1374.6|1373.4|1376.6|1375.4|1374.3|1373.1|854
1640712900000|2021-12-28 17:35:00|1374.8|1373.6|1374.3|1373.1|1375.1|1373.9|1373.7|1372.5|378
1640713200000|2021-12-28 17:40:00|1374.1|1372.9|1374.7|1373.5|1375.1|1373.9|1373.8|1372.6|296
1640713500000|2021-12-28 17:45:00|1374.6|1373.4|1375.3|1374.1|1375.3|1374.1|1374.6|1373.4|286
1640713800000|2021-12-28 17:50:00|1375.2|1374|1374.1|1372.9|1376.1|1374.9|1374.1|1372.9|296
1640714100000|2021-12-28 17:55:00|1373.8|1372.6|1373.3|1372.1|1374.1|1372.9|1372.8|1371.6|246
1640714400000|2021-12-28 18:00:00|1373.7|1372.5|1372.3|1371.1|1374.3|1373.1|1372.1|1370.9|403
1640714700000|2021-12-28 18:05:00|1372.2|1371|1368.8|1367.6|1372.2|1371|1368.8|1367.6|637
1640715000000|2021-12-28 18:10:00|1368.6|1367.4|1369.8|1368.6|1370.1|1368.9|1367.8|1366.6|694
1640715300000|2021-12-28 18:15:00|1370.1|1368.9|1370.6|1369.4|1371.1|1369.9|1369.3|1368.1|421
1640715600000|2021-12-28 18:20:00|1370.8|1369.6|1369.4|1368.2|1370.8|1369.6|1368.8|1367.6|402
1640715900000|2021-12-28 18:25:00|1369.6|1368.4|1370.1|1368.9|1370.8|1369.6|1369.3|1368.1|297
1640716200000|2021-12-28 18:30:00|1370.2|1369|1369.6|1368.4|1370.6|1369.4|1369.3|1368.1|287
1640716500000|2021-12-28 18:35:00|1369.7|1368.5|1368.2|1367|1370.1|1368.9|1368.2|1367|397
1640716800000|2021-12-28 18:40:00|1368.3|1367.1|1367.3|1366.1|1368.6|1367.4|1366.6|1365.4|822
1640717100000|2021-12-28 18:45:00|1367.6|1366.4|1367.3|1366.1|1368.1|1366.9|1366.7|1365.5|435
1640717400000|2021-12-28 18:50:00|1367.6|1366.4|1369.2|1368|1369.2|1368|1367.6|1366.4|846
1640717700000|2021-12-28 18:55:00|1369.1|1367.9|1369.8|1368.6|1370.3|1369.1|1369.1|1367.9|468
1640718000000|2021-12-28 19:00:00|1369.6|1368.4|1368.2|1367|1369.8|1368.6|1367.6|1366.4|612
1640718300000|2021-12-28 19:05:00|1368.3|1367.1|1365.8|1364.6|1368.3|1367.1|1365.8|1364.6|893
1640718600000|2021-12-28 19:10:00|1366.1|1364.9|1369.6|1368.4|1369.6|1368.4|1365.8|1364.6|1444
1640718900000|2021-12-28 19:15:00|1369.8|1368.6|1367.8|1366.6|1370.1|1368.9|1367.3|1366.1|2092
1640739600000|2021-12-29 01:00:00|1367.1|1365.9|1368.6|1367.4|1368.6|1367.4|1367.1|1365.9|764
1640739900000|2021-12-29 01:05:00|1369.1|1367.9|1369.5|1368.3|1369.9|1368.7|1368.9|1367.7|233
1640740200000|2021-12-29 01:10:00|1369.4|1368.2|1370.2|1369|1370.4|1369.2|1369.1|1367.9|89
1640740500000|2021-12-29 01:15:00|1370.1|1368.9|1369.1|1367.9|1370.5|1369.3|1369.1|1367.9|178
1640740800000|2021-12-29 01:20:00|1369.4|1368.2|1370.2|1369|1370.6|1369.4|1369.1|1367.9|98
1640741100000|2021-12-29 01:25:00|1370.4|1369.2|1371.4|1370.2|1371.9|1370.7|1370.2|1369|95
1640741400000|2021-12-29 01:30:00|1371.2|1370|1371.9|1370.7|1372.4|1371.2|1371.2|1370|65
1640741700000|2021-12-29 01:35:00|1372|1370.8|1371.4|1370.2|1372|1370.8|1371.2|1370|43
1640742000000|2021-12-29 01:40:00|1371.2|1370|1371.4|1370.2|1371.6|1370.4|1371.1|1369.9|23
1640742300000|2021-12-29 01:45:00|1371.5|1370.3|1371.4|1370.2|1371.6|1370.4|1371.1|1369.9|21
1640742600000|2021-12-29 01:50:00|1371.5|1370.3|1370.4|1369.2|1371.5|1370.3|1370.1|1368.9|133
1640742900000|2021-12-29 01:55:00|1370.5|1369.3|1371.4|1370.2|1371.5|1370.3|1370.2|1369|26
1640743200000|2021-12-29 02:00:00|1371.1|1369.9|1371.2|1370|1371.4|1370.2|1370.9|1369.7|60
1640743500000|2021-12-29 02:05:00|1371.1|1369.9|1371.5|1370.3|1371.6|1370.4|1371.1|1369.9|61
1640743800000|2021-12-29 02:10:00|1371.6|1370.4|1372.5|1371.3|1372.6|1371.4|1371.6|1370.4|76
1640744100000|2021-12-29 02:15:00|1372.6|1371.4|1372.9|1371.7|1373.1|1371.9|1372.4|1371.2|26
1640744400000|2021-12-29 02:20:00|1373.1|1371.9|1371.9|1370.7|1373.1|1371.9|1371.6|1370.4|60
1640744700000|2021-12-29 02:25:00|1371.6|1370.4|1370.9|1369.7|1371.6|1370.4|1370.9|1369.7|76
1640745000000|2021-12-29 02:30:00|1371.1|1369.9|1369.2|1368|1371.2|1370|1368.9|1367.7|176
1640745300000|2021-12-29 02:35:00|1369.1|1367.9|1368|1366.8|1369.9|1368.7|1368|1366.8|65
1640745600000|2021-12-29 02:40:00|1367.9|1366.7|1367.4|1366.2|1368.6|1367.4|1367.1|1365.9|111
1640745900000|2021-12-29 02:45:00|1367.5|1366.3|1366.4|1365.2|1367.6|1366.4|1365.4|1364.2|129
1640746200000|2021-12-29 02:50:00|1366.5|1365.3|1365.6|1364.4|1366.6|1365.4|1365.4|1364.2|93
1640746500000|2021-12-29 02:55:00|1365.7|1364.5|1367|1365.8|1367|1365.8|1365.2|1364|111
1640746800000|2021-12-29 03:00:00|1367.1|1365.9|1367.5|1366.3|1367.7|1366.5|1366.9|1365.7|45
1640747100000|2021-12-29 03:05:00|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1366.9|1365.7|54
1640747400000|2021-12-29 03:10:00|1367.1|1365.9|1367.2|1366|1367.4|1366.2|1366.5|1365.3|105
1640747700000|2021-12-29 03:15:00|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1366.9|1365.7|68
1640748000000|2021-12-29 03:20:00|1367.2|1366|1366.9|1365.7|1367.6|1366.4|1366.9|1365.7|30
1640748300000|2021-12-29 03:25:00|1367|1365.8|1366.5|1365.3|1367|1365.8|1366.1|1364.9|42
1640748600000|2021-12-29 03:30:00|1366.6|1365.4|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|21
1640748900000|2021-12-29 03:35:00|1366.5|1365.3|1366.5|1365.3|1366.6|1365.4|1366.4|1365.2|3
1640749200000|2021-12-29 03:40:00|1366.4|1365.2|1366.4|1365.2|1366.9|1365.7|1366.4|1365.2|20
1640749500000|2021-12-29 03:45:00|1366.5|1365.3|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|12
1640749800000|2021-12-29 03:50:00|1366.4|1365.2|1366.5|1365.3|1366.6|1365.4|1366.4|1365.2|19
1640750100000|2021-12-29 03:55:00|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.4|1365.2|5
1640750400000|2021-12-29 04:00:00|1366.5|1365.3|1365.9|1364.7|1366.5|1365.3|1365.9|1364.7|27
1640750700000|2021-12-29 04:05:00|1366|1364.8|1365.6|1364.4|1366.1|1364.9|1365.6|1364.4|29
1640751000000|2021-12-29 04:10:00|1365.4|1364.2|1365.5|1364.3|1365.6|1364.4|1365.4|1364.2|35
1640751300000|2021-12-29 04:15:00|1365.4|1364.2|1364.9|1363.7|1365.9|1364.7|1364.9|1363.7|40
1640751600000|2021-12-29 04:20:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|46
1640751900000|2021-12-29 04:25:00|||||||||11
1640752200000|2021-12-29 04:30:00|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|17
1640752500000|2021-12-29 04:35:00|1365|1363.8|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|10
1640752800000|2021-12-29 04:40:00|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1364.4|1363.2|55
1640753100000|2021-12-29 04:45:00|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|56
1640753400000|2021-12-29 04:50:00|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1364.4|1363.2|29
1640753700000|2021-12-29 04:55:00|1364.1|1362.9|1362.4|1361.2|1364.1|1362.9|1362.4|1361.2|104
1640754000000|2021-12-29 05:00:00|1362.5|1361.3|1361.9|1360.7|1362.5|1361.3|1361.5|1360.3|84
1640754300000|2021-12-29 05:05:00|1361.8|1360.6|1362.3|1361.1|1362.4|1361.2|1361.6|1360.4|52
1640754600000|2021-12-29 05:10:00|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|6
1640754900000|2021-12-29 05:15:00|1362.9|1361.7|1362.5|1361.3|1362.9|1361.7|1362.4|1361.2|20
1640755200000|2021-12-29 05:20:00|1362.6|1361.4|1363|1361.8|1363.4|1362.2|1362.6|1361.4|52
1640755500000|2021-12-29 05:25:00|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|9
1640755800000|2021-12-29 05:30:00|1363|1361.8|1364.1|1362.9|1364.4|1363.2|1362.9|1361.7|95
1640756100000|2021-12-29 05:35:00|1363.9|1362.7|1364.4|1363.2|1364.4|1363.2|1363.9|1362.7|15
1640756400000|2021-12-29 05:40:00|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.1|1362.9|17
1640756700000|2021-12-29 05:45:00|1364.9|1363.7|1365|1363.8|1365.6|1364.4|1364.9|1363.7|27
1640757000000|2021-12-29 05:50:00|1364.9|1363.7|1364.5|1363.3|1364.9|1363.7|1364.4|1363.2|31
1640757300000|2021-12-29 05:55:00|1364.4|1363.2|1364.4|1363.2|1364.5|1363.3|1364.1|1362.9|5
1640757600000|2021-12-29 06:00:00|1364.3|1363.1|1363|1361.8|1364.6|1363.4|1362.9|1361.7|93
1640757900000|2021-12-29 06:05:00|1362.9|1361.7|1363.6|1362.4|1363.9|1362.7|1362.9|1361.7|34
1640758200000|2021-12-29 06:10:00|1363.4|1362.2|1363.4|1362.2|1363.8|1362.6|1363.4|1362.2|11
1640758500000|2021-12-29 06:15:00|1363.1|1361.9|1363.6|1362.4|1363.6|1362.4|1363.1|1361.9|14
1640758800000|2021-12-29 06:20:00|1363.4|1362.2|1364|1362.8|1364.1|1362.9|1363.4|1362.2|87
1640759100000|2021-12-29 06:25:00|1364.1|1362.9|1363.6|1362.4|1364.1|1362.9|1363.4|1362.2|31
1640759400000|2021-12-29 06:30:00|1363.5|1362.3|1363.6|1362.4|1364.4|1363.2|1363.4|1362.2|44
1640759700000|2021-12-29 06:35:00|1363.5|1362.3|1363|1361.8|1363.5|1362.3|1362.9|1361.7|106
1640760000000|2021-12-29 06:40:00|1362.5|1361.3|1362.1|1360.9|1362.6|1361.4|1361.9|1360.7|130
1640760300000|2021-12-29 06:45:00|1362.3|1361.1|1363.9|1362.7|1364.1|1362.9|1362.3|1361.1|73
1640760600000|2021-12-29 06:50:00|1364.1|1362.9|1364.8|1363.6|1365.1|1363.9|1363.9|1362.7|85
1640760900000|2021-12-29 06:55:00|1364.6|1363.4|1365.4|1364.2|1365.4|1364.2|1364.6|1363.4|74
1640761200000|2021-12-29 07:00:00|1365.3|1364.1|1365|1363.8|1365.6|1364.4|1364.9|1363.7|94
1640761500000|2021-12-29 07:05:00|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|14
1640761800000|2021-12-29 07:10:00|1365|1363.8|1364.9|1363.7|1365.4|1364.2|1364.8|1363.6|93
1640762100000|2021-12-29 07:15:00|1365|1363.8|1365.4|1364.2|1365.4|1364.2|1365|1363.8|20
1640762400000|2021-12-29 07:20:00|1365.3|1364.1|1366.3|1365.1|1366.4|1365.2|1365.1|1363.9|77
1640762700000|2021-12-29 07:25:00|1366.6|1365.4|1366.2|1365|1366.6|1365.4|1366.1|1364.9|28
1640763000000|2021-12-29 07:30:00|1365.4|1364.2|1365.8|1364.6|1365.9|1364.7|1365.3|1364.1|53
1640763300000|2021-12-29 07:35:00|1365.7|1364.5|1364.9|1363.7|1365.7|1364.5|1364.8|1363.6|18
1640763600000|2021-12-29 07:40:00|1365|1363.8|1365.2|1364|1365.2|1364|1364.7|1363.5|14
1640763900000|2021-12-29 07:45:00|1365|1363.8|1364.9|1363.7|1365.2|1364|1364.7|1363.5|11
1640764200000|2021-12-29 07:50:00|1364.7|1363.5|1364.7|1363.5|1364.9|1363.7|1364.4|1363.2|21
1640764500000|2021-12-29 07:55:00|1364.4|1363.2|1364.4|1363.2|1364.9|1363.7|1364|1362.8|33
1640764800000|2021-12-29 08:00:00|1364.2|1363|1364.9|1363.7|1364.9|1363.7|1363.7|1362.5|77
1640765100000|2021-12-29 08:05:00|1365.4|1364.2|1366.4|1365.2|1366.5|1365.3|1365.2|1364|46
1640765400000|2021-12-29 08:10:00|1366.5|1365.3|1366.9|1365.7|1367|1365.8|1366.3|1365.1|231
1640765700000|2021-12-29 08:15:00|1366.8|1365.6|1366.2|1365|1366.8|1365.6|1366.2|1365|77
1640766000000|2021-12-29 08:20:00|1366.3|1365.1|1367|1365.8|1367|1365.8|1366.2|1365|48
1640766300000|2021-12-29 08:25:00|1366.9|1365.7|1366.7|1365.5|1367.7|1366.5|1366.7|1365.5|81
1640766600000|2021-12-29 08:30:00|1366.8|1365.6|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|8
1640766900000|2021-12-29 08:35:00|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.3|1365.1|17
1640767200000|2021-12-29 08:40:00|1366.7|1365.5|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|29
1640767500000|2021-12-29 08:45:00|1366.7|1365.5|1366.9|1365.7|1367.2|1366|1366.2|1365|48
1640767800000|2021-12-29 08:50:00|1367|1365.8|1367.4|1366.2|1367.4|1366.2|1366.2|1365|91
1640768100000|2021-12-29 08:55:00|1367.7|1366.5|1367.9|1366.7|1368.2|1367|1367.7|1366.5|85
1640768400000|2021-12-29 09:00:00|1367.8|1366.6|1367.4|1366.2|1367.8|1366.6|1367.2|1366|23
1640768700000|2021-12-29 09:05:00|1367.5|1366.3|1367.3|1366.1|1367.7|1366.5|1366.2|1365|62
1640769000000|2021-12-29 09:10:00|1367.4|1366.2|1368.3|1367.1|1368.6|1367.4|1367.2|1366|29
1640769300000|2021-12-29 09:15:00|1368.2|1367|1368.7|1367.5|1368.7|1367.5|1368.2|1367|24
1640769600000|2021-12-29 09:20:00|1368.4|1367.2|1369.4|1368.2|1369.5|1368.3|1368.4|1367.2|77
1640769900000|2021-12-29 09:25:00|1369.2|1368|1370.2|1369|1370.4|1369.2|1369.2|1368|85
1640770200000|2021-12-29 09:30:00|1370.3|1369.1|1368.9|1367.7|1370.3|1369.1|1368.9|1367.7|42
1640770500000|2021-12-29 09:35:00|1368.8|1367.6|1368.9|1367.7|1369.4|1368.2|1368.5|1367.3|50
1640770800000|2021-12-29 09:40:00|1368.7|1367.5|1369.3|1368.1|1369.4|1368.2|1368.4|1367.2|40
1640771100000|2021-12-29 09:45:00|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.2|1367|59
1640771400000|2021-12-29 09:50:00|1368.4|1367.2|1368.7|1367.5|1369.4|1368.2|1368.4|1367.2|51
1640771700000|2021-12-29 09:55:00|1368.8|1367.6|1369|1367.8|1369.2|1368|1368.7|1367.5|61
1640772000000|2021-12-29 10:00:00|1368.9|1367.7|1370.5|1369.3|1370.7|1369.5|1368.9|1367.7|129
1640772300000|2021-12-29 10:05:00|1370.4|1369.2|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|46
1640772600000|2021-12-29 10:10:00|1369.7|1368.5|1368.9|1367.7|1369.7|1368.5|1368.4|1367.2|44
1640772900000|2021-12-29 10:15:00|1368.8|1367.6|1368.3|1367.1|1368.9|1367.7|1367.9|1366.7|48
1640773200000|2021-12-29 10:20:00|1368.4|1367.2|1367.9|1366.7|1368.4|1367.2|1367.7|1366.5|44
1640773500000|2021-12-29 10:25:00|1367.8|1366.6|1367.5|1366.3|1367.9|1366.7|1367.4|1366.2|21
1640773800000|2021-12-29 10:30:00|1367.7|1366.5|1367.7|1366.5|1368.7|1367.5|1367.5|1366.3|59
1640774100000|2021-12-29 10:35:00|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.4|1366.2|85
1640774400000|2021-12-29 10:40:00|1367.8|1366.6|1366.6|1365.4|1367.9|1366.7|1366.4|1365.2|73
1640774700000|2021-12-29 10:45:00|1366.7|1365.5|1367.9|1366.7|1367.9|1366.7|1366.7|1365.5|83
1640775000000|2021-12-29 10:50:00|1367.8|1366.6|1367.2|1366|1367.9|1366.7|1366.9|1365.7|457
1640775300000|2021-12-29 10:55:00|1367.1|1365.9|1366.2|1365|1367.2|1366|1366|1364.8|67
1640775600000|2021-12-29 11:00:00|1366|1364.8|1365.9|1364.7|1366.1|1364.9|1365.3|1364.1|79
1640775900000|2021-12-29 11:05:00|1365.7|1364.5|1365.7|1364.5|1365.9|1364.7|1364.9|1363.7|59
1640776200000|2021-12-29 11:10:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1364.7|1363.5|103
1640776500000|2021-12-29 11:15:00|1365.8|1364.6|1366.7|1365.5|1366.9|1365.7|1365.8|1364.6|50
1640776800000|2021-12-29 11:20:00|1366.8|1365.6|1365.3|1364.1|1367.2|1366|1364.9|1363.7|869
1640777100000|2021-12-29 11:25:00|1365.7|1364.5|1364.9|1363.7|1365.9|1364.7|1364.7|1363.5|111
1640777400000|2021-12-29 11:30:00|1364.7|1363.5|1365.7|1364.5|1366.2|1365|1364.7|1363.5|70
1640777700000|2021-12-29 11:35:00|1365.8|1364.6|1365.9|1364.7|1366.1|1364.9|1365.4|1364.2|47
1640778000000|2021-12-29 11:40:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.3|1364.1|49
1640778300000|2021-12-29 11:45:00|1365.8|1364.6|1365.4|1364.2|1365.8|1364.6|1365.2|1364|64
1640778600000|2021-12-29 11:50:00|1365.2|1364|1364.2|1363|1365.3|1364.1|1363.9|1362.7|192
1640778900000|2021-12-29 11:55:00|1364.1|1362.9|1363.4|1362.2|1364.7|1363.5|1362.9|1361.7|270
1640779200000|2021-12-29 12:00:00|1362.9|1361.7|1361.3|1360.1|1363.2|1362|1361.2|1360|276
1640779500000|2021-12-29 12:05:00|1361.2|1360|1359.6|1358.4|1361.2|1360|1359.1|1357.9|257
1640779800000|2021-12-29 12:10:00|1359.4|1358.2|1360.6|1359.4|1361.2|1360|1359.4|1358.2|97
1640780100000|2021-12-29 12:15:00|1361.1|1359.9|1359.4|1358.2|1361.1|1359.9|1359.4|1358.2|107
1640780400000|2021-12-29 12:20:00|1359.7|1358.5|1359.3|1358.1|1359.8|1358.6|1357.7|1356.5|193
1640780700000|2021-12-29 12:25:00|1358.9|1357.7|1359.9|1358.7|1360.1|1358.9|1358.7|1357.5|184
1640781000000|2021-12-29 12:30:00|1359.6|1358.4|1359.9|1358.7|1360.4|1359.2|1358.7|1357.5|122
1640781300000|2021-12-29 12:35:00|1360.4|1359.2|1358.4|1357.2|1360.4|1359.2|1357.9|1356.7|223
1640781600000|2021-12-29 12:40:00|1358.6|1357.4|1357.2|1356|1358.7|1357.5|1356.9|1355.7|191
1640781900000|2021-12-29 12:45:00|1357.1|1355.9|1356.9|1355.7|1357.2|1356|1356.4|1355.2|214
1640782200000|2021-12-29 12:50:00|1356.8|1355.6|1356.3|1355.1|1356.9|1355.7|1355.9|1354.7|243
1640782500000|2021-12-29 12:55:00|1356.2|1355|1357.2|1356|1357.6|1356.4|1356.2|1355|289
1640782800000|2021-12-29 13:00:00|1357.1|1355.9|1356.9|1355.7|1358.8|1357.6|1356.6|1355.4|475
1640783100000|2021-12-29 13:05:00|1357.2|1356|1358.4|1357.2|1358.4|1357.2|1357.2|1356|193
1640783400000|2021-12-29 13:10:00|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1357.6|1356.4|115
1640783700000|2021-12-29 13:15:00|1358.4|1357.2|1358.9|1357.7|1359.4|1358.2|1357.6|1356.4|185
1640784000000|2021-12-29 13:20:00|1358.8|1357.6|1358.4|1357.2|1358.8|1357.6|1357.9|1356.7|135
1640784300000|2021-12-29 13:25:00|1358.6|1357.4|1357.8|1356.6|1359.4|1358.2|1357.7|1356.5|354
1640784600000|2021-12-29 13:30:00|1357.9|1356.7|1358.6|1357.4|1358.6|1357.4|1357.2|1356|209
1640784900000|2021-12-29 13:35:00|1358.4|1357.2|1360.9|1359.7|1361.4|1360.2|1358.4|1357.2|467
1640785200000|2021-12-29 13:40:00|1361.1|1359.9|1360.6|1359.4|1361.2|1360|1359.6|1358.4|204
1640788200000|2021-12-29 14:30:00|1361.1|1359.9|1361.9|1360.7|1362.9|1361.7|1359.2|1358|2266
1640788500000|2021-12-29 14:35:00|1361.6|1360.4|1361.9|1360.7|1364.4|1363.2|1361.2|1360|1642
1640788800000|2021-12-29 14:40:00|1361.8|1360.6|1361.2|1360|1361.9|1360.7|1359.4|1358.2|3916
1640789100000|2021-12-29 14:45:00|1361.3|1360.1|1363.9|1362.7|1366.2|1365|1361.3|1360.1|2188
1640789400000|2021-12-29 14:50:00|1363.7|1362.5|1364.5|1363.3|1366.2|1365|1362.4|1361.2|2236
1640789700000|2021-12-29 14:55:00|1364.7|1363.5|1363.5|1362.3|1365.5|1364.3|1361.7|1360.5|1252
1640790000000|2021-12-29 15:00:00|1364|1362.8|1366.3|1365.1|1368.2|1367|1363.5|1362.3|1173
1640790300000|2021-12-29 15:05:00|1366.5|1365.3|1364.6|1363.4|1367.2|1366|1364.5|1363.3|2103
1640790600000|2021-12-29 15:10:00|1364.7|1363.5|1364.6|1363.4|1365|1363.8|1363.5|1362.3|765
1640790900000|2021-12-29 15:15:00|1364.7|1363.5|1362.7|1361.5|1364.7|1363.5|1361.5|1360.3|1027
1640791200000|2021-12-29 15:20:00|1362.5|1361.3|1362.5|1361.3|1364|1362.8|1361.2|1360|1291
1640791500000|2021-12-29 15:25:00|1362.7|1361.5|1360.5|1359.3|1362.7|1361.5|1360.5|1359.3|659
1640791800000|2021-12-29 15:30:00|1360.6|1359.4|1364|1362.8|1364|1362.8|1360.6|1359.4|618
1640792100000|2021-12-29 15:35:00|1363.8|1362.6|1365.2|1364|1366|1364.8|1363.7|1362.5|979
1640792400000|2021-12-29 15:40:00|1365.3|1364.1|1365.7|1364.5|1366.7|1365.5|1364.7|1363.5|814
1640792700000|2021-12-29 15:45:00|1366|1364.8|1368.2|1367|1368.7|1367.5|1365.2|1364|1514
1640793000000|2021-12-29 15:50:00|1368.3|1367.1|1369.6|1368.4|1370.5|1369.3|1368|1366.8|2076
1640793300000|2021-12-29 15:55:00|1369.7|1368.5|1370.7|1369.5|1371.2|1370|1369.2|1368|1200
1640793600000|2021-12-29 16:00:00|1370.5|1369.3|1369|1367.8|1370.7|1369.5|1368.3|1367.1|763
1640793900000|2021-12-29 16:05:00|1369.1|1367.9|1367.7|1366.5|1369.5|1368.3|1367.5|1366.3|457
1640794200000|2021-12-29 16:10:00|1367.6|1366.4|1367.7|1366.5|1368.7|1367.5|1367|1365.8|468
1640794500000|2021-12-29 16:15:00|1367.6|1366.4|1367.2|1366|1368.7|1367.5|1366.5|1365.3|658
1640794800000|2021-12-29 16:20:00|1367.1|1365.9|1365.9|1364.7|1367.6|1366.4|1365.2|1364|760
1640795100000|2021-12-29 16:25:00|1366|1364.8|1365.2|1364|1367.5|1366.3|1365|1363.8|404
1640795400000|2021-12-29 16:30:00|1365.4|1364.2|1364.6|1363.4|1366.2|1365|1364.2|1363|382
1640795700000|2021-12-29 16:35:00|1364.7|1363.5|1364.6|1363.4|1366|1364.8|1364.5|1363.3|369
1640796000000|2021-12-29 16:40:00|1364.5|1363.3|1364.6|1363.4|1365.7|1364.5|1364.5|1363.3|435
1640796300000|2021-12-29 16:45:00|1364.7|1363.5|1365.2|1364|1365.4|1364.2|1363.7|1362.5|578
1640796600000|2021-12-29 16:50:00|1365|1363.8|1366.2|1365|1366.6|1365.4|1365|1363.8|425
1640796900000|2021-12-29 16:55:00|1366|1364.8|1367.5|1366.3|1368|1366.8|1366|1364.8|384
1640797200000|2021-12-29 17:00:00|1367.2|1366|1367.2|1366|1367.5|1366.3|1366.5|1365.3|380
1640797500000|2021-12-29 17:05:00|1367.4|1366.2|1366.7|1365.5|1367.5|1366.3|1366.2|1365|224
1640797800000|2021-12-29 17:10:00|1367|1365.8|1366.2|1365|1367.5|1366.3|1366|1364.8|564
1640798100000|2021-12-29 17:15:00|1366.1|1364.9|1366.7|1365.5|1367|1365.8|1366|1364.8|608
1640798400000|2021-12-29 17:20:00|1366.6|1365.4|1367.2|1366|1367.7|1366.5|1366.2|1365|188
1640798700000|2021-12-29 17:25:00|1367.1|1365.9|1366.5|1365.3|1367.2|1366|1366.4|1365.2|248
1640799000000|2021-12-29 17:30:00|1366.7|1365.5|1367|1365.8|1367.2|1366|1366|1364.8|330
1640799300000|2021-12-29 17:35:00|1367.1|1365.9|1364.9|1363.7|1367.1|1365.9|1364.7|1363.5|891
1640799600000|2021-12-29 17:40:00|1364.7|1363.5|1365.5|1364.3|1365.6|1364.4|1364.5|1363.3|4330
1640799900000|2021-12-29 17:45:00|1365.2|1364|1365|1363.8|1365.5|1364.3|1364.5|1363.3|378
1640800200000|2021-12-29 17:50:00|1364.9|1363.7|1364.7|1363.5|1365.2|1364|1364.4|1363.2|592
1640800500000|2021-12-29 17:55:00|1365|1363.8|1364.2|1363|1365.2|1364|1363.5|1362.3|545
1640800800000|2021-12-29 18:00:00|1364.1|1362.9|1365.7|1364.5|1366.2|1365|1363.7|1362.5|409
1640801100000|2021-12-29 18:05:00|1366|1364.8|1366.1|1364.9|1367|1365.8|1365.5|1364.3|336
1640801400000|2021-12-29 18:10:00|1366.2|1365|1367|1365.8|1367.5|1366.3|1365.6|1364.4|270
1640801700000|2021-12-29 18:15:00|1366.7|1365.5|1368.2|1367|1368.2|1367|1366.7|1365.5|343
1640802000000|2021-12-29 18:20:00|1368.1|1366.9|1369.1|1367.9|1369.2|1368|1368|1366.8|505
1640802300000|2021-12-29 18:25:00|1369|1367.8|1369.2|1368|1369.5|1368.3|1368.7|1367.5|394
1640802600000|2021-12-29 18:30:00|1369.4|1368.2|1368.9|1367.7|1369.4|1368.2|1368.4|1367.2|307
1640802900000|2021-12-29 18:35:00|1369|1367.8|1369|1367.8|1369.5|1368.3|1368.4|1367.2|210
1640803200000|2021-12-29 18:40:00|1368.9|1367.7|1369.2|1368|1369.7|1368.5|1368.7|1367.5|357
1640803500000|2021-12-29 18:45:00|1369.4|1368.2|1370.2|1369|1370.5|1369.3|1368.7|1367.5|359
1640803800000|2021-12-29 18:50:00|1370|1368.8|1368.7|1367.5|1370.2|1369|1368.5|1367.3|418
1640804100000|2021-12-29 18:55:00|1368.5|1367.3|1368.7|1367.5|1369.7|1368.5|1368.5|1367.3|513
1640804400000|2021-12-29 19:00:00|1368.6|1367.4|1368|1366.8|1368.7|1367.5|1368|1366.8|637
1640804700000|2021-12-29 19:05:00|1368.2|1367|1368.5|1367.3|1368.7|1367.5|1367.4|1366.2|588
1640805000000|2021-12-29 19:10:00|1368.4|1367.2|1369.9|1368.7|1370.5|1369.3|1368.2|1367|1938
1640805300000|2021-12-29 19:15:00|1369.8|1368.6|1369.3|1368.1|1369.9|1368.7|1368.5|1367.3|1072
1640826000000|2021-12-30 01:00:00|1366.5|1365.3|1366.8|1365.6|1367.9|1366.7|1365.4|1364.2|437
1640826300000|2021-12-30 01:05:00|1366.7|1365.5|1366.8|1365.6|1367|1365.8|1366.3|1365.1|62
1640826600000|2021-12-30 01:10:00|1366.9|1365.7|1368.2|1367|1368.3|1367.1|1366.9|1365.7|97
1640826900000|2021-12-30 01:15:00|1368|1366.8|1368.5|1367.3|1368.5|1367.3|1368|1366.8|149
1640827200000|2021-12-30 01:20:00|1368.8|1367.6|1368.5|1367.3|1368.8|1367.6|1368.5|1367.3|48
1640827500000|2021-12-30 01:25:00|1368.8|1367.6|1369.5|1368.3|1369.8|1368.6|1368.8|1367.6|342
1640827800000|2021-12-30 01:30:00|1369.4|1368.2|1368|1366.8|1369.4|1368.2|1368|1366.8|70
1640828100000|2021-12-30 01:35:00|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1367.5|1366.3|68
1640828400000|2021-12-30 01:40:00|1368.8|1367.6|1369.4|1368.2|1369.4|1368.2|1368.3|1367.1|50
1640828700000|2021-12-30 01:45:00|1369.5|1368.3|1370|1368.8|1370.3|1369.1|1369.3|1368.1|78
1640829000000|2021-12-30 01:50:00|1370.2|1369|1370|1368.8|1370.3|1369.1|1369.8|1368.6|67
1640829300000|2021-12-30 01:55:00|1369.9|1368.7|1369.3|1368.1|1369.9|1368.7|1368.9|1367.7|100
1640829600000|2021-12-30 02:00:00|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1368.5|1367.3|83
1640829900000|2021-12-30 02:05:00|1369.5|1368.3|1370.3|1369.1|1370.5|1369.3|1369.5|1368.3|92
1640830200000|2021-12-30 02:10:00|1370|1368.8|1370.3|1369.1|1370.8|1369.6|1370|1368.8|96
1640830500000|2021-12-30 02:15:00|1370.2|1369|1370.3|1369.1|1370.5|1369.3|1370.2|1369|31
1640830800000|2021-12-30 02:20:00|1370|1368.8|1369.3|1368.1|1370.2|1369|1369.2|1368|36
1640831100000|2021-12-30 02:25:00|1369|1367.8|1369.4|1368.2|1369.4|1368.2|1369|1367.8|24
1640831400000|2021-12-30 02:30:00|1369.5|1368.3|1370|1368.8|1370.3|1369.1|1369.5|1368.3|44
1640831700000|2021-12-30 02:35:00|1369.9|1368.7|1368.5|1367.3|1369.9|1368.7|1368|1366.8|51
1640832000000|2021-12-30 02:40:00|1368.4|1367.2|1368.8|1367.6|1368.8|1367.6|1368.3|1367.1|13
1640832300000|2021-12-30 02:45:00|1368.7|1367.5|1369.7|1368.5|1369.8|1368.6|1368.7|1367.5|30
1640832600000|2021-12-30 02:50:00|1369.5|1368.3|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|9
1640832900000|2021-12-30 02:55:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1368.8|1367.6|18
1640833200000|2021-12-30 03:00:00|1369.4|1368.2|1368.9|1367.7|1369.5|1368.3|1368.6|1367.4|36
1640833500000|2021-12-30 03:05:00|1369.1|1367.9|1368.6|1367.4|1369.6|1368.4|1368.6|1367.4|33
1640833800000|2021-12-30 03:10:00|1368.4|1367.2|1368.3|1367.1|1368.6|1367.4|1368.1|1366.9|20
1640834100000|2021-12-30 03:15:00|1368.4|1367.2|1368.1|1366.9|1368.7|1367.5|1367.8|1366.6|22
1640834400000|2021-12-30 03:20:00|1367.9|1366.7|1367.3|1366.1|1367.9|1366.7|1367|1365.8|15
1640834700000|2021-12-30 03:25:00|1367.2|1366|1367.2|1366|1367.6|1366.4|1367.1|1365.9|9
1640835000000|2021-12-30 03:30:00|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1366.8|1365.6|28
1640835300000|2021-12-30 03:35:00|1366.8|1365.6|1367.2|1366|1367.2|1366|1366.8|1365.6|36
1640835600000|2021-12-30 03:40:00|1367.1|1365.9|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|7
1640835900000|2021-12-30 03:45:00|1367.6|1366.4|1367.4|1366.2|1367.6|1366.4|1367.4|1366.2|18
1640836200000|2021-12-30 03:50:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|6
1640836500000|2021-12-30 03:55:00|1367.4|1366.2|1367.4|1366.2|1367.6|1366.4|1367.3|1366.1|7
1640836800000|2021-12-30 04:00:00|1367.3|1366.1|1367.2|1366|1367.4|1366.2|1367.2|1366|63
1640837100000|2021-12-30 04:05:00|1367.1|1365.9|1366.6|1365.4|1367.1|1365.9|1366.4|1365.2|69
1640837400000|2021-12-30 04:10:00|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|35
1640837700000|2021-12-30 04:15:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|41
1640838000000|2021-12-30 04:20:00|1366.4|1365.2|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|24
1640838300000|2021-12-30 04:25:00|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.2|1365|82
1640838600000|2021-12-30 04:30:00|1366.4|1365.2|1366.2|1365|1366.6|1365.4|1366.1|1364.9|39
1640838900000|2021-12-30 04:35:00|1366.1|1364.9|1366.3|1365.1|1366.4|1365.2|1366.1|1364.9|9
1640839200000|2021-12-30 04:40:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|8
1640839500000|2021-12-30 04:45:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|2
1640839800000|2021-12-30 04:50:00|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|5
1640840100000|2021-12-30 04:55:00|1366.1|1364.9|1365.6|1364.4|1366.1|1364.9|1365.6|1364.4|46
1640840400000|2021-12-30 05:00:00|1365.8|1364.6|1366.1|1364.9|1366.2|1365|1365.8|1364.6|31
1640840700000|2021-12-30 05:05:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|5
1640841000000|2021-12-30 05:10:00|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|10
1640841300000|2021-12-30 05:15:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|8
1640841600000|2021-12-30 05:20:00|1365.8|1364.6|1365.3|1364.1|1365.9|1364.7|1365.3|1364.1|22
1640841900000|2021-12-30 05:25:00|1365.2|1364|1364.4|1363.2|1365.3|1364.1|1364.3|1363.1|109
1640842200000|2021-12-30 05:30:00|1364.3|1363.1|1364.7|1363.5|1365.3|1364.1|1364.3|1363.1|108
1640842500000|2021-12-30 05:35:00|1364.6|1363.4|1363.6|1362.4|1364.6|1363.4|1363.2|1362|78
1640842800000|2021-12-30 05:40:00|1363.4|1362.2|1363.2|1362|1363.6|1362.4|1362.8|1361.6|53
1640843100000|2021-12-30 05:45:00|1363.1|1361.9|1363.3|1362.1|1363.8|1362.6|1363.1|1361.9|30
1640843400000|2021-12-30 05:50:00|1363.4|1362.2|1363.6|1362.4|1363.8|1362.6|1363.4|1362.2|19
1640843700000|2021-12-30 05:55:00|1363.4|1362.2|1363.3|1362.1|1363.8|1362.6|1363.3|1362.1|29
1640844000000|2021-12-30 06:00:00|1363.2|1362|1363.7|1362.5|1363.8|1362.6|1362.9|1361.7|32
1640844300000|2021-12-30 06:05:00|1363.8|1362.6|1364.6|1363.4|1364.8|1363.6|1363.6|1362.4|42
1640844600000|2021-12-30 06:10:00|1364.4|1363.2|1365.3|1364.1|1365.3|1364.1|1364.3|1363.1|79
1640844900000|2021-12-30 06:15:00|1365.2|1364|1364.7|1363.5|1365.2|1364|1364.4|1363.2|16
1640845200000|2021-12-30 06:20:00|1364.8|1363.6|1365.7|1364.5|1366.1|1364.9|1364.7|1363.5|40
1640845500000|2021-12-30 06:25:00|1365.6|1364.4|1365.3|1364.1|1366|1364.8|1365.1|1363.9|11
1640845800000|2021-12-30 06:30:00|1365.2|1364|1366|1364.8|1366|1364.8|1365|1363.8|26
1640846100000|2021-12-30 06:35:00|1366.1|1364.9|1365.3|1364.1|1366.3|1365.1|1365.3|1364.1|33
1640846400000|2021-12-30 06:40:00|1365.2|1364|1365.6|1364.4|1365.9|1364.7|1365.1|1363.9|50
1640846700000|2021-12-30 06:45:00|1365.3|1364.1|1365.1|1363.9|1365.6|1364.4|1364.8|1363.6|14
1640847000000|2021-12-30 06:50:00|1365.3|1364.1|1366.7|1365.5|1366.8|1365.6|1365.3|1364.1|29
1640847300000|2021-12-30 06:55:00|1366.6|1365.4|1367.2|1366|1367.3|1366.1|1366.3|1365.1|89
1640847600000|2021-12-30 07:00:00|1367.3|1366.1|1368.2|1367|1368.2|1367|1366.8|1365.6|51
1640847900000|2021-12-30 07:05:00|1368.1|1366.9|1367.4|1366.2|1368.3|1367.1|1367.3|1366.1|74
1640848200000|2021-12-30 07:10:00|1367.3|1366.1|1366.6|1365.4|1367.4|1366.2|1366.6|1365.4|11
1640848500000|2021-12-30 07:15:00|1366.3|1365.1|1365.6|1364.4|1366.3|1365.1|1365.4|1364.2|64
1640848800000|2021-12-30 07:20:00|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1364.8|1363.6|28
1640849100000|2021-12-30 07:25:00|1365.1|1363.9|1365.6|1364.4|1365.7|1364.5|1365.1|1363.9|24
1640849400000|2021-12-30 07:30:00|1365.7|1364.5|1365.1|1363.9|1365.8|1364.6|1365.1|1363.9|92
1640849700000|2021-12-30 07:35:00|1365.2|1364|1365.2|1364|1365.3|1364.1|1364.8|1363.6|37
1640850000000|2021-12-30 07:40:00|1365.3|1364.1|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|5
1640850300000|2021-12-30 07:45:00|1365.3|1364.1|1364.1|1362.9|1365.3|1364.1|1363.8|1362.6|117
1640850600000|2021-12-30 07:50:00|1364|1362.8|1362.8|1361.6|1364.1|1362.9|1362.6|1361.4|93
1640850900000|2021-12-30 07:55:00|1363.1|1361.9|1362.8|1361.6|1363.5|1362.3|1362.8|1361.6|56
1640851200000|2021-12-30 08:00:00|1363.1|1361.9|1362.3|1361.1|1363.6|1362.4|1362.3|1361.1|125
1640851500000|2021-12-30 08:05:00|1361.8|1360.6|1359.6|1358.4|1362.3|1361.1|1359.6|1358.4|440
1640851800000|2021-12-30 08:10:00|1359.7|1358.5|1358.7|1357.5|1360.1|1358.9|1358.6|1357.4|200
1640852100000|2021-12-30 08:15:00|1358.6|1357.4|1359.5|1358.3|1359.5|1358.3|1358.6|1357.4|163
1640852400000|2021-12-30 08:20:00|1359.6|1358.4|1359.3|1358.1|1359.8|1358.6|1359.3|1358.1|36
1640852700000|2021-12-30 08:25:00|1359.2|1358|1359.2|1358|1359.3|1358.1|1358.7|1357.5|32
1640853000000|2021-12-30 08:30:00|1359.1|1357.9|1359.6|1358.4|1359.6|1358.4|1359.1|1357.9|29
1640853300000|2021-12-30 08:35:00|1359.7|1358.5|1360|1358.8|1360.2|1359|1359.7|1358.5|18
1640853600000|2021-12-30 08:40:00|1359.8|1358.6|1359.6|1358.4|1360|1358.8|1359.3|1358.1|35
1640853900000|2021-12-30 08:45:00|1359.7|1358.5|1358.6|1357.4|1359.7|1358.5|1358.6|1357.4|78
1640854200000|2021-12-30 08:50:00|1358.1|1356.9|1358.3|1357.1|1358.6|1357.4|1357.8|1356.6|172
1640854500000|2021-12-30 08:55:00|1358.2|1357|1357.2|1356|1358.5|1357.3|1357.1|1355.9|89
1640854800000|2021-12-30 09:00:00|1357.3|1356.1|1356.5|1355.3|1357.3|1356.1|1355.6|1354.4|202
1640855100000|2021-12-30 09:05:00|1356.3|1355.1|1355.3|1354.1|1356.6|1355.4|1354.8|1353.6|74
1640855400000|2021-12-30 09:10:00|1355.2|1354|1355.3|1354.1|1356.1|1354.9|1354.8|1353.6|108
1640855700000|2021-12-30 09:15:00|1355.6|1354.4|1355.3|1354.1|1356|1354.8|1354.8|1353.6|79
1640856000000|2021-12-30 09:20:00|1355.6|1354.4|1355.8|1354.6|1356.1|1354.9|1355.3|1354.1|36
1640856300000|2021-12-30 09:25:00|1356|1354.8|1356.1|1354.9|1356.2|1355|1355.6|1354.4|54
1640856600000|2021-12-30 09:30:00|1356.2|1355|1356.2|1355|1356.5|1355.3|1355.7|1354.5|75
1640856900000|2021-12-30 09:35:00|1356.1|1354.9|1356.8|1355.6|1357.6|1356.4|1356.1|1354.9|64
1640857200000|2021-12-30 09:40:00|1356.7|1355.5|1356.3|1355.1|1356.8|1355.6|1356.2|1355|35
1640857500000|2021-12-30 09:45:00|1356.2|1355|1356.6|1355.4|1356.8|1355.6|1355.6|1354.4|27
1640857800000|2021-12-30 09:50:00|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.3|1355.1|28
1640858100000|2021-12-30 09:55:00|1356.3|1355.1|1356.8|1355.6|1356.8|1355.6|1356.3|1355.1|21
1640858400000|2021-12-30 10:00:00|1356.7|1355.5|1357.1|1355.9|1357.6|1356.4|1356.7|1355.5|36
1640858700000|2021-12-30 10:05:00|1357.3|1356.1|1356.6|1355.4|1357.3|1356.1|1356.3|1355.1|58
1640859000000|2021-12-30 10:10:00|1356.5|1355.3|1355.6|1354.4|1356.6|1355.4|1355.1|1353.9|98
1640859300000|2021-12-30 10:15:00|1355.5|1354.3|1356.1|1354.9|1356.2|1355|1355.5|1354.3|19
1640859600000|2021-12-30 10:20:00|1356.2|1355|1356.8|1355.6|1356.9|1355.7|1356.2|1355|27
1640859900000|2021-12-30 10:25:00|1356.7|1355.5|1357.4|1356.2|1357.5|1356.3|1356.5|1355.3|21
1640860200000|2021-12-30 10:30:00|1357.1|1355.9|1358.5|1357.3|1358.7|1357.5|1357.1|1355.9|38
1640860500000|2021-12-30 10:35:00|1358.4|1357.2|1358.5|1357.3|1358.6|1357.4|1357.7|1356.5|26
1640860800000|2021-12-30 10:40:00|1358.4|1357.2|1358.5|1357.3|1358.6|1357.4|1358.1|1356.9|14
1640861100000|2021-12-30 10:45:00|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1357.7|1356.5|18
1640861400000|2021-12-30 10:50:00|1357.9|1356.7|1357.6|1356.4|1358|1356.8|1357.4|1356.2|39
1640861700000|2021-12-30 10:55:00|1357.7|1356.5|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|21
1640862000000|2021-12-30 11:00:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1357.6|1356.4|14
1640862300000|2021-12-30 11:05:00|1358.4|1357.2|1358.1|1356.9|1359|1357.8|1357.9|1356.7|52
1640862600000|2021-12-30 11:10:00|1358.2|1357|1358.9|1357.7|1359.4|1358.2|1358.2|1357|50
1640862900000|2021-12-30 11:15:00|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1357.9|1356.7|28
1640863200000|2021-12-30 11:20:00|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.1|1356.9|69
1640863500000|2021-12-30 11:25:00|1358.9|1357.7|1357.9|1356.7|1359.1|1357.9|1357.5|1356.3|84
1640863800000|2021-12-30 11:30:00|1358|1356.8|1358.1|1356.9|1358.4|1357.2|1358|1356.8|20
1640864100000|2021-12-30 11:35:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.4|1356.2|43
1640864400000|2021-12-30 11:40:00|1357.7|1356.5|1357.7|1356.5|1358.4|1357.2|1357.7|1356.5|17
1640864700000|2021-12-30 11:45:00|1357.6|1356.4|1357.1|1355.9|1357.6|1356.4|1356.9|1355.7|73
1640865000000|2021-12-30 11:50:00|1357.4|1356.2|1358|1356.8|1358|1356.8|1356.9|1355.7|33
1640865300000|2021-12-30 11:55:00|1357.9|1356.7|1358|1356.8|1358.2|1357|1357.6|1356.4|256
1640865600000|2021-12-30 12:00:00|1358.1|1356.9|1357.6|1356.4|1358.1|1356.9|1356.7|1355.5|253
1640865900000|2021-12-30 12:05:00|1357.4|1356.2|1356.9|1355.7|1358.6|1357.4|1356.9|1355.7|353
1640866200000|2021-12-30 12:10:00|1356.5|1355.3|1357|1355.8|1357.1|1355.9|1355.7|1354.5|132
1640866500000|2021-12-30 12:15:00|1356.9|1355.7|1356.4|1355.2|1357|1355.8|1355.9|1354.7|49
1640866800000|2021-12-30 12:20:00|1356.2|1355|1355|1353.8|1356.2|1355|1354.6|1353.4|224
1640867100000|2021-12-30 12:25:00|1355.1|1353.9|1355.6|1354.4|1355.6|1354.4|1354.9|1353.7|61
1640867400000|2021-12-30 12:30:00|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.4|1354.2|72
1640867700000|2021-12-30 12:35:00|1356.6|1355.4|1355.2|1354|1356.6|1355.4|1355.1|1353.9|83
1640868000000|2021-12-30 12:40:00|1355.1|1353.9|1353.6|1352.4|1355.6|1354.4|1353.6|1352.4|207
1640868300000|2021-12-30 12:45:00|1353.7|1352.5|1354.9|1353.7|1354.9|1353.7|1353.6|1352.4|211
1640868600000|2021-12-30 12:50:00|1355|1353.8|1356.5|1355.3|1356.5|1355.3|1354.9|1353.7|250
1640868900000|2021-12-30 12:55:00|1356.4|1355.2|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|97
1640869200000|2021-12-30 13:00:00|1356.1|1354.9|1357.5|1356.3|1357.5|1356.3|1355.5|1354.3|91
1640869500000|2021-12-30 13:05:00|1357.4|1356.2|1356.9|1355.7|1357.6|1356.4|1356.1|1354.9|160
1640869800000|2021-12-30 13:10:00|1356.6|1355.4|1356.1|1354.9|1356.9|1355.7|1355.9|1354.7|65
1640870100000|2021-12-30 13:15:00|1356|1354.8|1357.1|1355.9|1357.1|1355.9|1356|1354.8|136
1640870400000|2021-12-30 13:20:00|1356.9|1355.7|1355.4|1354.2|1357.1|1355.9|1355.4|1354.2|141
1640870700000|2021-12-30 13:25:00|1355.5|1354.3|1354.9|1353.7|1355.6|1354.4|1354.4|1353.2|296
1640871000000|2021-12-30 13:30:00|1354.8|1353.6|1354.1|1352.9|1354.8|1353.6|1352.8|1351.6|363
1640871300000|2021-12-30 13:35:00|1353.9|1352.7|1353.3|1352.1|1354.3|1353.1|1352.6|1351.4|456
1640871600000|2021-12-30 13:40:00|1353.4|1352.2|1353.4|1352.2|1354.3|1353.1|1352.9|1351.7|398
1640874600000|2021-12-30 14:30:00|1352.8|1351.6|1357|1355.8|1357.6|1356.4|1352.8|1351.6|3035
1640874900000|2021-12-30 14:35:00|1357.1|1355.9|1356.4|1355.2|1357.6|1356.4|1355.7|1354.5|714
1640875200000|2021-12-30 14:40:00|1356.7|1355.5|1357|1355.8|1357.9|1356.7|1356.2|1355|654
1640875500000|2021-12-30 14:45:00|1356.9|1355.7|1354.9|1353.7|1357.2|1356|1354.9|1353.7|633
1640875800000|2021-12-30 14:50:00|1355.4|1354.2|1355.8|1354.6|1356.4|1355.2|1354.6|1353.4|918
1640876100000|2021-12-30 14:55:00|1355.9|1354.7|1357.1|1355.9|1357.4|1356.2|1355.4|1354.2|472
1640876400000|2021-12-30 15:00:00|1357.3|1356.1|1356.9|1355.7|1358.4|1357.2|1355.6|1354.4|644
1640876700000|2021-12-30 15:05:00|1356.6|1355.4|1356.9|1355.7|1357.6|1356.4|1356.4|1355.2|345
1640877000000|2021-12-30 15:10:00|1357.1|1355.9|1360.6|1359.4|1360.6|1359.4|1356.7|1355.5|1063
1640877300000|2021-12-30 15:15:00|1360.4|1359.2|1360.6|1359.4|1360.7|1359.5|1359.4|1358.2|809
1640877600000|2021-12-30 15:20:00|1360.4|1359.2|1360.4|1359.2|1361.4|1360.2|1360.1|1358.9|886
1640877900000|2021-12-30 15:25:00|1360.3|1359.1|1359.4|1358.2|1360.9|1359.7|1359.2|1358|698
1640878200000|2021-12-30 15:30:00|1359.2|1358|1358.7|1357.5|1359.5|1358.3|1357.9|1356.7|467
1640878500000|2021-12-30 15:35:00|1358.6|1357.4|1357|1355.8|1359.2|1358|1356.9|1355.7|798
1640878800000|2021-12-30 15:40:00|1356.9|1355.7|1357.2|1356|1358.4|1357.2|1356.4|1355.2|340
1640879100000|2021-12-30 15:45:00|1357.3|1356.1|1355.7|1354.5|1357.4|1356.2|1355.6|1354.4|488
1640879400000|2021-12-30 15:50:00|1355.6|1354.4|1352.9|1351.7|1355.9|1354.7|1352.7|1351.5|698
1640879700000|2021-12-30 15:55:00|1352.8|1351.6|1352.4|1351.2|1353.5|1352.3|1352.2|1351|1189
1640880000000|2021-12-30 16:00:00|1352.2|1351|1350.8|1349.6|1352.4|1351.2|1350.7|1349.5|794
1640880300000|2021-12-30 16:05:00|1350.7|1349.5|1351.2|1350|1351.4|1350.2|1350.2|1349|442
1640880600000|2021-12-30 16:10:00|1350.9|1349.7|1348.9|1347.7|1351.7|1350.5|1348.4|1347.2|1015
1640880900000|2021-12-30 16:15:00|1349.2|1348|1348.7|1347.5|1350.3|1349.1|1348.4|1347.2|650
1640881200000|2021-12-30 16:20:00|1348.5|1347.3|1346.9|1345.7|1348.8|1347.6|1346.7|1345.5|664
1640881500000|2021-12-30 16:25:00|1346.7|1345.5|1348.2|1347|1348.5|1347.3|1346.2|1345|784
1640881800000|2021-12-30 16:30:00|1348|1346.8|1348.2|1347|1348.9|1347.7|1346.9|1345.7|581
1640882100000|2021-12-30 16:35:00|1348|1346.8|1348.2|1347|1348.2|1347|1347.4|1346.2|352
1640882400000|2021-12-30 16:40:00|1348|1346.8|1348.2|1347|1348.2|1347|1347.7|1346.5|587
1640882700000|2021-12-30 16:45:00|1347.9|1346.7|1348.4|1347.2|1348.9|1347.7|1347.4|1346.2|389
1640883000000|2021-12-30 16:50:00|1348.3|1347.1|1346.9|1345.7|1348.4|1347.2|1346.4|1345.2|1078
1640883300000|2021-12-30 16:55:00|1346.8|1345.6|1345.4|1344.2|1346.9|1345.7|1345.2|1344|632
1640883600000|2021-12-30 17:00:00|1345.3|1344.1|1344.9|1343.7|1345.9|1344.7|1344.7|1343.5|627
1640883900000|2021-12-30 17:05:00|1345.2|1344|1344.3|1343.1|1345.6|1344.4|1342.9|1341.7|1378
1640884200000|2021-12-30 17:10:00|1344.2|1343|1342.7|1341.5|1344.7|1343.5|1342.2|1341|829
1640884500000|2021-12-30 17:15:00|1342.6|1341.4|1340.4|1339.2|1342.7|1341.5|1340.4|1339.2|1170
1640884800000|2021-12-30 17:20:00|1340.7|1339.5|1340.9|1339.7|1341.7|1340.5|1340.2|1339|1061
1640885100000|2021-12-30 17:25:00|1340.7|1339.5|1337.9|1336.7|1341.2|1340|1337.7|1336.5|750
1640885400000|2021-12-30 17:30:00|1337.7|1336.5|1338.8|1337.6|1339.4|1338.2|1337.4|1336.2|1182
1640885700000|2021-12-30 17:35:00|1338.7|1337.5|1338.2|1337|1339.2|1338|1338.2|1337|618
1640886000000|2021-12-30 17:40:00|1337.7|1336.5|1337.7|1336.5|1338.7|1337.5|1336.9|1335.7|775
1640886300000|2021-12-30 17:45:00|1337.8|1336.6|1336.9|1335.7|1338.2|1337|1336.4|1335.2|863
1640886600000|2021-12-30 17:50:00|1336.8|1335.6|1337.2|1336|1337.9|1336.7|1336.2|1335|969
1640886900000|2021-12-30 17:55:00|1337.3|1336.1|1337.9|1336.7|1338.4|1337.2|1336.9|1335.7|604
1640887200000|2021-12-30 18:00:00|1337.7|1336.5|1337.2|1336|1337.7|1336.5|1336.2|1335|454
1640887500000|2021-12-30 18:05:00|1337.1|1335.9|1336.4|1335.2|1337.4|1336.2|1335.9|1334.7|540
1640887800000|2021-12-30 18:10:00|1336.6|1335.4|1336.4|1335.2|1336.9|1335.7|1335.9|1334.7|608
1640888100000|2021-12-30 18:15:00|1336.9|1335.7|1338.2|1337|1338.4|1337.2|1335.7|1334.5|860
1640888400000|2021-12-30 18:20:00|1338.3|1337.1|1339.4|1338.2|1339.7|1338.5|1338.2|1337|622
1640888700000|2021-12-30 18:25:00|1339.2|1338|1340.2|1339|1340.2|1339|1338.7|1337.5|900
1640889000000|2021-12-30 18:30:00|1340.1|1338.9|1340.4|1339.2|1341.2|1340|1339.7|1338.5|336
1640889300000|2021-12-30 18:35:00|1340.3|1339.1|1339.9|1338.7|1340.7|1339.5|1339.2|1338|321
1640889600000|2021-12-30 18:40:00|1339.7|1338.5|1339.4|1338.2|1340.6|1339.4|1339.4|1338.2|245
1640889900000|2021-12-30 18:45:00|1339.2|1338|1339.2|1338|1339.6|1338.4|1338.7|1337.5|466
1640890200000|2021-12-30 18:50:00|1339.1|1337.9|1340.5|1339.3|1340.7|1339.5|1338.6|1337.4|775
1640890500000|2021-12-30 18:55:00|1340.4|1339.2|1340.2|1339|1340.5|1339.3|1339.1|1337.9|788
1640890800000|2021-12-30 19:00:00|1339.9|1338.7|1340.4|1339.2|1340.5|1339.3|1339.7|1338.5|637
1640891100000|2021-12-30 19:05:00|1340.2|1339|1339.2|1338|1340.2|1339|1338.9|1337.7|785
1640891400000|2021-12-30 19:10:00|1339.3|1338.1|1339.2|1338|1340.2|1339|1338.9|1337.7|1884
1640891700000|2021-12-30 19:15:00|1339.4|1338.2|1339.2|1338|1339.9|1338.7|1338.9|1337.7|1198
1640912400000|2021-12-31 01:00:00|1340.2|1339|1338.7|1337.5|1342|1340.8|1337.8|1336.6|921
1640912700000|2021-12-31 01:05:00|1338.5|1337.3|1340|1338.8|1340.1|1338.9|1338.2|1337|238
1640913000000|2021-12-31 01:10:00|1340.5|1339.3|1342.1|1340.9|1342.2|1341|1340.3|1339.1|180
1640913300000|2021-12-31 01:15:00|1342.2|1341|1342.4|1341.2|1343.2|1342|1341.8|1340.6|398
1640913600000|2021-12-31 01:20:00|1342.5|1341.3|1341.6|1340.4|1342.7|1341.5|1340.9|1339.7|240
1640913900000|2021-12-31 01:25:00|1341.5|1340.3|1340.8|1339.6|1341.7|1340.5|1340.3|1339.1|73
1640914200000|2021-12-31 01:30:00|1340.9|1339.7|1340|1338.8|1341.2|1340|1340|1338.8|67
1640914500000|2021-12-31 01:35:00|1339.8|1338.6|1341.7|1340.5|1341.7|1340.5|1339.8|1338.6|83
1640914800000|2021-12-31 01:40:00|1341.8|1340.6|1341.3|1340.1|1342.1|1340.9|1341|1339.8|32
1640915100000|2021-12-31 01:45:00|1341.2|1340|1343|1341.8|1343|1341.8|1341.2|1340|72
1640915400000|2021-12-31 01:50:00|1343.2|1342|1343.5|1342.3|1343.7|1342.5|1342.5|1341.3|137
1640915700000|2021-12-31 01:55:00|1343.6|1342.4|1343.4|1342.2|1344|1342.8|1343.2|1342|104
1640916000000|2021-12-31 02:00:00|1343.2|1342|1342.9|1341.7|1343.4|1342.2|1342.5|1341.3|140
1640916300000|2021-12-31 02:05:00|1343.2|1342|1341.6|1340.4|1343.2|1342|1341.5|1340.3|114
1640916600000|2021-12-31 02:10:00|1341.7|1340.5|1341.9|1340.7|1342|1340.8|1341.2|1340|80
1640916900000|2021-12-31 02:15:00|1341.7|1340.5|1342.1|1340.9|1342.2|1341|1341.7|1340.5|40
1640917200000|2021-12-31 02:20:00|1342|1340.8|1342.1|1340.9|1342.2|1341|1341.9|1340.7|20
1640917500000|2021-12-31 02:25:00|1342.2|1341|1342.1|1340.9|1342.2|1341|1341.7|1340.5|22
1640917800000|2021-12-31 02:30:00|1342|1340.8|1341.7|1340.5|1342|1340.8|1341.2|1340|34
1640918100000|2021-12-31 02:35:00|1341.6|1340.4|1342|1340.8|1342|1340.8|1341.2|1340|19
1640918400000|2021-12-31 02:40:00|1341.7|1340.5|1342|1340.8|1342.1|1340.9|1341.7|1340.5|13
1640918700000|2021-12-31 02:45:00|1341.9|1340.7|1342.7|1341.5|1342.7|1341.5|1341.6|1340.4|28
1640919000000|2021-12-31 02:50:00|1342.9|1341.7|1343|1341.8|1343.2|1342|1342.6|1341.4|77
1640919300000|2021-12-31 02:55:00|1343.2|1342|1342.6|1341.4|1343.2|1342|1342.2|1341|33
1640919600000|2021-12-31 03:00:00|1342.7|1341.5|1343|1341.8|1343|1341.8|1342.5|1341.3|80
1640919900000|2021-12-31 03:05:00|1342.7|1341.5|1344.7|1343.5|1344.7|1343.5|1342.7|1341.5|116
1640920200000|2021-12-31 03:10:00|1344.5|1343.3|1345.2|1344|1345.2|1344|1344.2|1343|170
1640920500000|2021-12-31 03:15:00|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1344.6|1343.4|148
1640920800000|2021-12-31 03:20:00|1345.1|1343.9|1344.2|1343|1345.1|1343.9|1343.9|1342.7|89
1640921100000|2021-12-31 03:25:00|1344.4|1343.2|1344.7|1343.5|1344.7|1343.5|1343.7|1342.5|38
1640921400000|2021-12-31 03:30:00|1344.6|1343.4|1344.2|1343|1344.6|1343.4|1344.2|1343|6
1640921700000|2021-12-31 03:35:00|1344|1342.8|1344|1342.8|1344|1342.8|1343.9|1342.7|10
1640922000000|2021-12-31 03:40:00|1344.1|1342.9|1344|1342.8|1344.2|1343|1343.9|1342.7|20
1640922300000|2021-12-31 03:45:00|1344.2|1343|1344.6|1343.4|1344.6|1343.4|1344.2|1343|9
1640922600000|2021-12-31 03:50:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.3|1343.1|16
1640922900000|2021-12-31 03:55:00|1344.5|1343.3|1344.8|1343.6|1345|1343.8|1344.5|1343.3|13
1640923200000|2021-12-31 04:00:00|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.8|1343.6|18
1640923500000|2021-12-31 04:05:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|7
1640923800000|2021-12-31 04:10:00|1344.6|1343.4|1344|1342.8|1344.6|1343.4|1344|1342.8|30
1640924100000|2021-12-31 04:15:00|1344.1|1342.9|1344.4|1343.2|1344.5|1343.3|1344|1342.8|12
1640924400000|2021-12-31 04:20:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|10
1640924700000|2021-12-31 04:25:00|1345|1343.8|1344.6|1343.4|1345|1343.8|1344.6|1343.4|35
1640925000000|2021-12-31 04:30:00|1344.5|1343.3|1344.6|1343.4|1344.8|1343.6|1344.3|1343.1|28
1640925300000|2021-12-31 04:35:00|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.5|1343.3|15
1640925600000|2021-12-31 04:40:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|6
1640925900000|2021-12-31 04:45:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|7
1640926200000|2021-12-31 04:50:00|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.8|1343.6|6
1640926500000|2021-12-31 04:55:00|1344.8|1343.6|1344.1|1342.9|1344.8|1343.6|1344.1|1342.9|14
1640926800000|2021-12-31 05:00:00|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.8|1342.6|11
1640927100000|2021-12-31 05:05:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|1
1640927400000|2021-12-31 05:10:00|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.8|1342.6|16
1640927700000|2021-12-31 05:15:00|1344.3|1343.1|1343.8|1342.6|1344.3|1343.1|1343.8|1342.6|8
1640928000000|2021-12-31 05:20:00|1343.9|1342.7|1344.3|1343.1|1344.3|1343.1|1343.9|1342.7|10
1640928300000|2021-12-31 05:25:00|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|15
1640928600000|2021-12-31 05:30:00|1344.8|1343.6|1345|1343.8|1345.3|1344.1|1344.8|1343.6|35
1640928900000|2021-12-31 05:35:00|1345.3|1344.1|1344.8|1343.6|1345.4|1344.2|1344.8|1343.6|17
1640929200000|2021-12-31 05:40:00|1344.9|1343.7|1344.4|1343.2|1344.9|1343.7|1344.3|1343.1|21
1640929500000|2021-12-31 05:45:00|1344.5|1343.3|1345|1343.8|1345|1343.8|1344.3|1343.1|32
1640929800000|2021-12-31 05:50:00|1345.1|1343.9|1345|1343.8|1345.3|1344.1|1344.9|1343.7|30
1640930100000|2021-12-31 05:55:00|1344.8|1343.6|1345.3|1344.1|1345.4|1344.2|1344.5|1343.3|32
1640930400000|2021-12-31 06:00:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1344.6|1343.4|51
1640930700000|2021-12-31 06:05:00|1345.5|1344.3|1345.3|1344.1|1345.6|1344.4|1344.9|1343.7|27
1640931000000|2021-12-31 06:10:00|1345|1343.8|1344.5|1343.3|1345.1|1343.9|1344.5|1343.3|528
1640931300000|2021-12-31 06:15:00|1344.6|1343.4|1344.3|1343.1|1344.6|1343.4|1344|1342.8|39
1640931600000|2021-12-31 06:20:00|1344.5|1343.3|1343.8|1342.6|1344.5|1343.3|1343.8|1342.6|38
1640931900000|2021-12-31 06:25:00|1344|1342.8|1343.6|1342.4|1344.3|1343.1|1343.5|1342.3|59
1640932200000|2021-12-31 06:30:00|1343.5|1342.3|1343.8|1342.6|1344|1342.8|1343.3|1342.1|48
1640932500000|2021-12-31 06:35:00|1344|1342.8|1343.8|1342.6|1344.3|1343.1|1343.6|1342.4|46
1640932800000|2021-12-31 06:40:00|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.5|1342.3|16
1640933100000|2021-12-31 06:45:00|1344.3|1343.1|1345.3|1344.1|1345.3|1344.1|1344.3|1343.1|25
1640933400000|2021-12-31 06:50:00|1345|1343.8|1344.9|1343.7|1345.3|1344.1|1344.8|1343.6|24
1640933700000|2021-12-31 06:55:00|1344.8|1343.6|1345.5|1344.3|1345.6|1344.4|1344.8|1343.6|42
1640934000000|2021-12-31 07:00:00|1345.8|1344.6|1345.3|1344.1|1345.9|1344.7|1345|1343.8|262
1640934300000|2021-12-31 07:05:00|1345.4|1344.2|1345.3|1344.1|1345.5|1344.3|1345.1|1343.9|22
1640934600000|2021-12-31 07:10:00|1345.4|1344.2|1345.5|1344.3|1346.3|1345.1|1345.4|1344.2|55
1640934900000|2021-12-31 07:15:00|1345.8|1344.6|1346.3|1345.1|1346.3|1345.1|1345.6|1344.4|59
1640935200000|2021-12-31 07:20:00|1346.2|1345|1345.8|1344.6|1346.2|1345|1345.7|1344.5|34
1640935500000|2021-12-31 07:25:00|1345.7|1344.5|1345.2|1344|1345.7|1344.5|1345|1343.8|34
1640935800000|2021-12-31 07:30:00|1345|1343.8|1344.7|1343.5|1345|1343.8|1344.4|1343.2|19
1640936100000|2021-12-31 07:35:00|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|16
1640936400000|2021-12-31 07:40:00|1344.7|1343.5|1344.5|1343.3|1344.9|1343.7|1344.5|1343.3|7
1640936700000|2021-12-31 07:45:00|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.3|1343.1|66
1640937000000|2021-12-31 07:50:00|1344.4|1343.2|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|40
1640937300000|2021-12-31 07:55:00|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|24
1640937600000|2021-12-31 08:00:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.5|1343.3|17
1640937900000|2021-12-31 08:05:00|1344.3|1343.1|1343.3|1342.1|1344.3|1343.1|1343.3|1342.1|233
1640938200000|2021-12-31 08:10:00|||||||||115
1640938500000|2021-12-31 08:15:00|1342.5|1341.3|1342.3|1341.1|1342.8|1341.6|1342|1340.8|62
1640938800000|2021-12-31 08:20:00|1342.2|1341|1342.2|1341|1342.5|1341.3|1342|1340.8|90
1640939100000|2021-12-31 08:25:00|1342|1340.8|1341.4|1340.2|1342.5|1341.3|1341.4|1340.2|101
1640939400000|2021-12-31 08:30:00|1341.5|1340.3|1342.4|1341.2|1342.8|1341.6|1340.8|1339.6|109
1640939700000|2021-12-31 08:35:00|1342.3|1341.1|1342.5|1341.3|1342.8|1341.6|1342|1340.8|48
1640940000000|2021-12-31 08:40:00|1342.4|1341.2|1343.2|1342|1343.3|1342.1|1342.3|1341.1|52
1640940300000|2021-12-31 08:45:00|1343|1341.8|1342.7|1341.5|1343|1341.8|1342.2|1341|76
1640940600000|2021-12-31 08:50:00|1342.8|1341.6|1342.9|1341.7|1343.3|1342.1|1342.5|1341.3|75
1640940900000|2021-12-31 08:55:00|1343|1341.8|1342.8|1341.6|1343|1341.8|1342|1340.8|27
1640941200000|2021-12-31 09:00:00|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.3|1341.1|21
1640941500000|2021-12-31 09:05:00|1343|1341.8|1342.8|1341.6|1343.2|1342|1342.8|1341.6|6
1640941800000|2021-12-31 09:10:00|1343|1341.8|1343.4|1342.2|1343.8|1342.6|1343|1341.8|25
1640942100000|2021-12-31 09:15:00|1343.5|1342.3|1343.7|1342.5|1343.8|1342.6|1343.3|1342.1|43
1640942400000|2021-12-31 09:20:00|1343.5|1342.3|1343.7|1342.5|1343.8|1342.6|1343.3|1342.1|45
1640942700000|2021-12-31 09:25:00|1343.5|1342.3|1344.7|1343.5|1344.7|1343.5|1343.5|1342.3|25
1640943000000|2021-12-31 09:30:00|1344.5|1343.3|1345.5|1344.3|1345.8|1344.6|1344.5|1343.3|122
1640943300000|2021-12-31 09:35:00|1345.7|1344.5|1345.2|1344|1345.8|1344.6|1345|1343.8|56
1640943600000|2021-12-31 09:40:00|1345|1343.8|1345.8|1344.6|1345.8|1344.6|1345|1343.8|23
1640943900000|2021-12-31 09:45:00|1346|1344.8|1344.5|1343.3|1346|1344.8|1344.5|1343.3|22
1640944200000|2021-12-31 09:50:00|1344.7|1343.5|1344.8|1343.6|1345.7|1344.5|1344.5|1343.3|64
1640944500000|2021-12-31 09:55:00|1344.7|1343.5|1345.2|1344|1345.3|1344.1|1344.5|1343.3|12
1640944800000|2021-12-31 10:00:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.5|1343.3|43
1640945100000|2021-12-31 10:05:00|1344.7|1343.5|1344.9|1343.7|1345.3|1344.1|1344.7|1343.5|42
1640945400000|2021-12-31 10:10:00|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.5|1343.3|24
1640945700000|2021-12-31 10:15:00|1344.8|1343.6|1344.3|1343.1|1345|1343.8|1344.3|1343.1|32
1640946000000|2021-12-31 10:20:00|1344.5|1343.3|1344.9|1343.7|1345|1343.8|1344.3|1343.1|35
1640946300000|2021-12-31 10:25:00|1345|1343.8|1345.2|1344|1345.3|1344.1|1344.8|1343.6|24
1640946600000|2021-12-31 10:30:00|1345.3|1344.1|1345|1343.8|1345.3|1344.1|1344.8|1343.6|24
1640946900000|2021-12-31 10:35:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.8|1343.6|17
1640947200000|2021-12-31 10:40:00|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.3|1343.1|85
1640947500000|2021-12-31 10:45:00|1344.8|1343.6|1344.3|1343.1|1344.9|1343.7|1344|1342.8|22
1640947800000|2021-12-31 10:50:00|1344.4|1343.2|1344.3|1343.1|1344.6|1343.4|1344.1|1342.9|10
1640948100000|2021-12-31 10:55:00|1344.4|1343.2|1344.7|1343.5|1344.8|1343.6|1344.3|1343.1|24
1640948400000|2021-12-31 11:00:00|1344.6|1343.4|1344.1|1342.9|1344.7|1343.5|1344|1342.8|17
1640948700000|2021-12-31 11:05:00|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|13
1640949000000|2021-12-31 11:10:00|1344|1342.8|1344.8|1343.6|1344.8|1343.6|1343.8|1342.6|40
1640949300000|2021-12-31 11:15:00|1344.6|1343.4|1344.1|1342.9|1344.7|1343.5|1344.1|1342.9|37
1640949600000|2021-12-31 11:20:00|1344|1342.8|1342.9|1341.7|1344.3|1343.1|1342.8|1341.6|55
1640949900000|2021-12-31 11:25:00|1343|1341.8|1342|1340.8|1343.1|1341.9|1341.9|1340.7|40
1640950200000|2021-12-31 11:30:00|1341.9|1340.7|1341.8|1340.6|1342.1|1340.9|1341.5|1340.3|100
1640950500000|2021-12-31 11:35:00|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.5|1340.3|42
1640950800000|2021-12-31 11:40:00|1342.1|1340.9|1341.7|1340.5|1342.1|1340.9|1341.6|1340.4|14
1640951100000|2021-12-31 11:45:00|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|7
1640951400000|2021-12-31 11:50:00|1342.5|1341.3|1342.9|1341.7|1343.4|1342.2|1342.5|1341.3|30
1640951700000|2021-12-31 11:55:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.3|1341.1|25
1640952000000|2021-12-31 12:00:00|1342.8|1341.6|1341.6|1340.4|1343.1|1341.9|1341.6|1340.4|28
1640952300000|2021-12-31 12:05:00|1341.8|1340.6|1342.1|1340.9|1342.1|1340.9|1341.6|1340.4|36
1640952600000|2021-12-31 12:10:00|1342.3|1341.1|1340.9|1339.7|1342.7|1341.5|1340.9|1339.7|39
1640952900000|2021-12-31 12:15:00|1340.8|1339.6|1342.3|1341.1|1342.3|1341.1|1340.8|1339.6|17
1640953200000|2021-12-31 12:20:00|1342.2|1341|1342.2|1341|1342.3|1341.1|1341.9|1340.7|6
1640953500000|2021-12-31 12:25:00|1342.3|1341.1|1341.1|1339.9|1342.3|1341.1|1340.9|1339.7|23
1640953800000|2021-12-31 12:30:00|1340.8|1339.6|1340.1|1338.9|1341.3|1340.1|1339.9|1338.7|75
1640954100000|2021-12-31 12:35:00|1340.3|1339.1|1340.7|1339.5|1340.9|1339.7|1339.8|1338.6|63
1640954400000|2021-12-31 12:40:00|1340.6|1339.4|1340.6|1339.4|1340.8|1339.6|1340.3|1339.1|66
1640954700000|2021-12-31 12:45:00|1340.4|1339.2|1340.8|1339.6|1341.1|1339.9|1340.3|1339.1|72
1640955000000|2021-12-31 12:50:00|1340.9|1339.7|1341.3|1340.1|1341.4|1340.2|1340.3|1339.1|41
1640955300000|2021-12-31 12:55:00|1341.6|1340.4|1340.9|1339.7|1341.6|1340.4|1340.6|1339.4|34
1640955600000|2021-12-31 13:00:00|1340.8|1339.6|1341.7|1340.5|1341.9|1340.7|1340.8|1339.6|41
1640955900000|2021-12-31 13:05:00|1341.8|1340.6|1342.8|1341.6|1342.8|1341.6|1341.6|1340.4|59
1640956200000|2021-12-31 13:10:00|1342.7|1341.5|1341.7|1340.5|1342.8|1341.6|1341.6|1340.4|96
1640956500000|2021-12-31 13:15:00|1341.6|1340.4|1340.9|1339.7|1341.8|1340.6|1340.8|1339.6|48
1640956800000|2021-12-31 13:20:00|1340.8|1339.6|1341.3|1340.1|1341.3|1340.1|1340.7|1339.5|28
1640957100000|2021-12-31 13:25:00|1341.6|1340.4|1341.3|1340.1|1342.1|1340.9|1341.1|1339.9|85
1640957400000|2021-12-31 13:30:00|1341.1|1339.9|1341.6|1340.4|1342.1|1340.9|1341.1|1339.9|62
1640957700000|2021-12-31 13:35:00|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|80
1640958000000|2021-12-31 13:40:00|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|190
1640961000000|2021-12-31 14:30:00|1340.9|1339.7|1349.1|1347.9|1349.3|1348.1|1340.8|1339.6|1946
1640961300000|2021-12-31 14:35:00|1349.6|1348.4|1345.9|1344.7|1349.8|1348.6|1345.1|1343.9|1238
1640961600000|2021-12-31 14:40:00|1346.1|1344.9|1347.1|1345.9|1347.6|1346.4|1345.6|1344.4|895
1640961900000|2021-12-31 14:45:00|1347.2|1346|1346.1|1344.9|1347.3|1346.1|1345.6|1344.4|977
1640962200000|2021-12-31 14:50:00|1346.3|1345.1|1346.8|1345.6|1347.3|1346.1|1345.6|1344.4|465
1640962500000|2021-12-31 14:55:00|1346.6|1345.4|1347.6|1346.4|1348.1|1346.9|1346.6|1345.4|824
1640962800000|2021-12-31 15:00:00|1347.8|1346.6|1348.8|1347.6|1349.1|1347.9|1347.8|1346.6|652
1640963100000|2021-12-31 15:05:00|1348.6|1347.4|1348.3|1347.1|1349.1|1347.9|1347.8|1346.6|529
1640963400000|2021-12-31 15:10:00|1348.6|1347.4|1346.6|1345.4|1348.8|1347.6|1346.1|1344.9|880
1640963700000|2021-12-31 15:15:00|1346.8|1345.6|1346.1|1344.9|1346.8|1345.6|1345.1|1343.9|498
1640964000000|2021-12-31 15:20:00|1345.8|1344.6|1346.7|1345.5|1347.1|1345.9|1345.3|1344.1|324
1640964300000|2021-12-31 15:25:00|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|275
1640964600000|2021-12-31 15:30:00|1347.3|1346.1|1345.8|1344.6|1347.4|1346.2|1345.8|1344.6|326
1640964900000|2021-12-31 15:35:00|1345.6|1344.4|1344.5|1343.3|1345.7|1344.5|1342.8|1341.6|695
1640965200000|2021-12-31 15:40:00|1344.6|1343.4|1343.7|1342.5|1345.2|1344|1343.7|1342.5|483
1640965500000|2021-12-31 15:45:00|1343.8|1342.6|1344.3|1343.1|1345.3|1344.1|1343.1|1341.9|313
1640965800000|2021-12-31 15:50:00|1344.1|1342.9|1344.6|1343.4|1344.8|1343.6|1343.3|1342.1|199
1640966100000|2021-12-31 15:55:00|1344.7|1343.5|1344.8|1343.6|1345.5|1344.3|1344.6|1343.4|171
1640966400000|2021-12-31 16:00:00|1345.1|1343.9|1344.8|1343.6|1345.3|1344.1|1344.6|1343.4|232
1640966700000|2021-12-31 16:05:00|1344.6|1343.4|1346.2|1345|1346.3|1345.1|1344.6|1343.4|251
1640967000000|2021-12-31 16:10:00|1346.1|1344.9|1346.8|1345.6|1346.8|1345.6|1345.8|1344.6|166
1640967300000|2021-12-31 16:15:00|1347.1|1345.9|1347.7|1346.5|1348.1|1346.9|1346.8|1345.6|200
1640967600000|2021-12-31 16:20:00|1347.8|1346.6|1346.8|1345.6|1347.8|1346.6|1346.6|1345.4|202
1640967900000|2021-12-31 16:25:00|1346.9|1345.7|1346.2|1345|1347.6|1346.4|1345.9|1344.7|222
1640968200000|2021-12-31 16:30:00|1346.1|1344.9|1344.7|1343.5|1346.1|1344.9|1344.6|1343.4|198
1640968500000|2021-12-31 16:35:00|1344.8|1343.6|1343.3|1342.1|1345.1|1343.9|1343.3|1342.1|202
1640968800000|2021-12-31 16:40:00|1343.4|1342.2|1343.4|1342.2|1343.9|1342.7|1343.3|1342.1|187
1640969100000|2021-12-31 16:45:00|1343.6|1342.4|1344.2|1343|1344.6|1343.4|1343.3|1342.1|176
1640969400000|2021-12-31 16:50:00|1344.1|1342.9|1344.7|1343.5|1344.7|1343.5|1344.1|1342.9|126
1640969700000|2021-12-31 16:55:00|1344.8|1343.6|1344.8|1343.6|1345.3|1344.1|1344.7|1343.5|169
1640970000000|2021-12-31 17:00:00|1344.6|1343.4|1344.8|1343.6|1345.4|1344.2|1344.6|1343.4|325
1640970300000|2021-12-31 17:05:00|1345.1|1343.9|1342.8|1341.6|1345.1|1343.9|1342.8|1341.6|291
1640970600000|2021-12-31 17:10:00|1343.2|1342|1343.6|1342.4|1343.8|1342.6|1342.6|1341.4|278
1640970900000|2021-12-31 17:15:00|1343.8|1342.6|1342.3|1341.1|1344.3|1343.1|1342.1|1340.9|230
1640971200000|2021-12-31 17:20:00|1342.6|1341.4|1342.6|1341.4|1343.1|1341.9|1342.3|1341.1|209
1640971500000|2021-12-31 17:25:00|1342.8|1341.6|1341.1|1339.9|1343.1|1341.9|1340.8|1339.6|315
1640971800000|2021-12-31 17:30:00|1340.8|1339.6|1340.4|1339.2|1341.6|1340.4|1339.8|1338.6|354
1640972100000|2021-12-31 17:35:00|1340.6|1339.4|1339.1|1337.9|1340.8|1339.6|1339|1337.8|285
1640972400000|2021-12-31 17:40:00|1338.8|1337.6|1340.9|1339.7|1341.1|1339.9|1338.8|1337.6|375
1640972700000|2021-12-31 17:45:00|1341.1|1339.9|1340.1|1338.9|1341.1|1339.9|1339.6|1338.4|217
1640973000000|2021-12-31 17:50:00|1339.8|1338.6|1339.3|1338.1|1340.8|1339.6|1339.3|1338.1|247
1640973300000|2021-12-31 17:55:00|1339.6|1338.4|1340.8|1339.6|1341.1|1339.9|1339.1|1337.9|240
1640973600000|2021-12-31 18:00:00|1340.6|1339.4|1340.3|1339.1|1341.3|1340.1|1340.3|1339.1|324
1640973900000|2021-12-31 18:05:00|1340.2|1339|1340.6|1339.4|1340.8|1339.6|1339.6|1338.4|201
1640974200000|2021-12-31 18:10:00|1340.8|1339.6|1341.6|1340.4|1342.1|1340.9|1340.8|1339.6|144
1640974500000|2021-12-31 18:15:00|1341.8|1340.6|1343.1|1341.9|1343.1|1341.9|1341.8|1340.6|348
1640974800000|2021-12-31 18:20:00|1343|1341.8|1341.1|1339.9|1343|1341.8|1341.1|1339.9|219
1640975100000|2021-12-31 18:25:00|1341.2|1340|1342.6|1341.4|1343.1|1341.9|1341.1|1339.9|173
1640975400000|2021-12-31 18:30:00|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1341.6|1340.4|216
1640975700000|2021-12-31 18:35:00|1342.1|1340.9|1342.6|1341.4|1342.6|1341.4|1341.8|1340.6|162
1640976000000|2021-12-31 18:40:00|1342.5|1341.3|1342.1|1340.9|1343.1|1341.9|1341.8|1340.6|198
1640976300000|2021-12-31 18:45:00|1342.2|1341|1341.8|1340.6|1342.2|1341|1340.8|1339.6|261
1640976600000|2021-12-31 18:50:00|1341.6|1340.4|1340.6|1339.4|1341.9|1340.7|1340.3|1339.1|253
1640976900000|2021-12-31 18:55:00|1340.5|1339.3|1341|1339.8|1341.8|1340.6|1339.6|1338.4|292
1640977200000|2021-12-31 19:00:00|1341.1|1339.9|1341.1|1339.9|1341.8|1340.6|1340.4|1339.2|456
1640977500000|2021-12-31 19:05:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340.1|1338.9|442
1640977800000|2021-12-31 19:10:00|1340.8|1339.6|1341.1|1339.9|1342.1|1340.9|1339.8|1338.6|2179
1640978100000|2021-12-31 19:15:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340|1338.8|435
1641171600000|2022-01-03 01:00:00|1352|1350.8|1351.2|1350|1354.2|1353|1350.5|1349.3|1147
1641171900000|2022-01-03 01:05:00|1351.4|1350.2|1353|1351.8|1353.7|1352.5|1351|1349.8|492
1641172200000|2022-01-03 01:10:00|1352.8|1351.6|1352.2|1351|1352.8|1351.6|1351.7|1350.5|403
1641172500000|2022-01-03 01:15:00|1352.5|1351.3|1353.7|1352.5|1353.7|1352.5|1351.5|1350.3|273
1641172800000|2022-01-03 01:20:00|1353.6|1352.4|1356.2|1355|1356.2|1355|1353.5|1352.3|565
1641173100000|2022-01-03 01:25:00|1357|1355.8|1358.2|1357|1358.2|1357|1357|1355.8|468
1641173400000|2022-01-03 01:30:00|1358.1|1356.9|1358.7|1357.5|1359|1357.8|1358|1356.8|307
1641173700000|2022-01-03 01:35:00|1358.5|1357.3|1357|1355.8|1358.7|1357.5|1356.7|1355.5|156
1641174000000|2022-01-03 01:40:00|1356.8|1355.6|1356.8|1355.6|1357.2|1356|1356.5|1355.3|104
1641174300000|2022-01-03 01:45:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356|1354.8|164
1641174600000|2022-01-03 01:50:00|1357.2|1356|1357.7|1356.5|1358|1356.8|1357.2|1356|56
1641174900000|2022-01-03 01:55:00|1357.8|1356.6|1358|1356.8|1358.2|1357|1357.3|1356.1|102
1641175200000|2022-01-03 02:00:00|1358.1|1356.9|1359.9|1358.7|1359.9|1358.7|1358.1|1356.9|126
1641175500000|2022-01-03 02:05:00|1359.8|1358.6|1359.2|1358|1360|1358.8|1359.2|1358|105
1641175800000|2022-01-03 02:10:00|1359.3|1358.1|1359|1357.8|1359.5|1358.3|1358.7|1357.5|66
1641176100000|2022-01-03 02:15:00|1358.8|1357.6|1358|1356.8|1358.8|1357.6|1358|1356.8|150
1641176400000|2022-01-03 02:20:00|1358.1|1356.9|1359|1357.8|1359.2|1358|1358|1356.8|104
1641176700000|2022-01-03 02:25:00|1359.1|1357.9|1358.1|1356.9|1359.1|1357.9|1358|1356.8|32
1641177000000|2022-01-03 02:30:00|1358.2|1357|1357.7|1356.5|1358.2|1357|1357.7|1356.5|83
1641177300000|2022-01-03 02:35:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|30
1641177600000|2022-01-03 02:40:00|1358|1356.8|1358.1|1356.9|1358.2|1357|1358|1356.8|22
1641177900000|2022-01-03 02:45:00|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|15
1641178200000|2022-01-03 02:50:00|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.7|1356.5|16
1641178500000|2022-01-03 02:55:00|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.7|1356.5|12
1641178800000|2022-01-03 03:00:00|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358|1356.8|19
1641179100000|2022-01-03 03:05:00|1358.6|1357.4|1358.2|1357|1358.7|1357.5|1358.2|1357|29
1641179400000|2022-01-03 03:10:00|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358|1356.8|84
1641179700000|2022-01-03 03:15:00|1358|1356.8|1358.7|1357.5|1358.9|1357.7|1358|1356.8|68
1641180000000|2022-01-03 03:20:00|1358.9|1357.7|1358.9|1357.7|1359.2|1358|1358.7|1357.5|46
1641180300000|2022-01-03 03:25:00|1358.8|1357.6|1360|1358.8|1360|1358.8|1358.7|1357.5|52
1641180600000|2022-01-03 03:30:00|1359.7|1358.5|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|27
1641180900000|2022-01-03 03:35:00|1359.5|1358.3|1359.6|1358.4|1359.7|1358.5|1359.2|1358|66
1641181200000|2022-01-03 03:40:00|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.5|1358.3|20
1641181500000|2022-01-03 03:45:00|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1359.9|1358.7|34
1641181800000|2022-01-03 03:50:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|25
1641182100000|2022-01-03 03:55:00|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1359.9|1358.7|50
1641182400000|2022-01-03 04:00:00|1360.6|1359.4|1362|1360.8|1362.2|1361|1360.6|1359.4|258
1641182700000|2022-01-03 04:05:00|1362.2|1361|1362.2|1361|1362.2|1361|1362|1360.8|31
1641183000000|2022-01-03 04:10:00|1362.1|1360.9|1362.8|1361.6|1362.9|1361.7|1362.1|1360.9|99
1641183300000|2022-01-03 04:15:00|1362.9|1361.7|1364|1362.8|1364.2|1363|1362.8|1361.6|200
1641183600000|2022-01-03 04:20:00|1363.7|1362.5|1363.8|1362.6|1364.2|1363|1363.7|1362.5|56
1641183900000|2022-01-03 04:25:00|1363.7|1362.5|1363.2|1362|1363.7|1362.5|1363.2|1362|55
1641184200000|2022-01-03 04:30:00|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363|1361.8|15
1641184500000|2022-01-03 04:35:00|1363|1361.8|1362.5|1361.3|1363|1361.8|1362.5|1361.3|51
1641184800000|2022-01-03 04:40:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.5|1360.3|55
1641185100000|2022-01-03 04:45:00|1362|1360.8|1361.5|1360.3|1362|1360.8|1361.5|1360.3|13
1641185400000|2022-01-03 04:50:00|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|20
1641185700000|2022-01-03 04:55:00|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.1|1359.9|29
1641186000000|2022-01-03 05:00:00|1362|1360.8|1362.8|1361.6|1362.8|1361.6|1362|1360.8|53
1641186300000|2022-01-03 05:05:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|22
1641186600000|2022-01-03 05:10:00|1363|1361.8|1363|1361.8|1363|1361.8|1362.7|1361.5|9
1641186900000|2022-01-03 05:15:00|1362.8|1361.6|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|0
1641187200000|2022-01-03 05:20:00|1362.5|1361.3|1362.2|1361|1362.5|1361.3|1362.2|1361|21
1641187500000|2022-01-03 05:25:00|1362.3|1361.1|1362.2|1361|1362.6|1361.4|1362.2|1361|12
1641187800000|2022-01-03 05:30:00|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|20
1641188100000|2022-01-03 05:35:00|1361.7|1360.5|1362|1360.8|1362.2|1361|1361.7|1360.5|19
1641188400000|2022-01-03 05:40:00|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.2|1361|45
1641188700000|2022-01-03 05:45:00|1362.5|1361.3|1362.1|1360.9|1362.5|1361.3|1362.1|1360.9|6
1641189000000|2022-01-03 05:50:00|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|25
1641189300000|2022-01-03 05:55:00|1362.1|1360.9|1362.2|1361|1362.5|1361.3|1362.1|1360.9|13
1641189600000|2022-01-03 06:00:00|1362.1|1360.9|1362.2|1361|1362.4|1361.2|1362|1360.8|5
1641189900000|2022-01-03 06:05:00|1362.7|1361.5|1363|1361.8|1363.5|1362.3|1362.7|1361.5|34
1641190200000|2022-01-03 06:10:00|1362.7|1361.5|1362.5|1361.3|1362.8|1361.6|1362.2|1361|47
1641190500000|2022-01-03 06:15:00|1362.3|1361.1|1362.2|1361|1362.5|1361.3|1362.2|1361|36
1641190800000|2022-01-03 06:20:00|1362|1360.8|1361.2|1360|1362|1360.8|1361.2|1360|43
1641191100000|2022-01-03 06:25:00|1361.3|1360.1|1361.7|1360.5|1361.9|1360.7|1361.3|1360.1|26
1641191400000|2022-01-03 06:30:00|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.2|1360|8
1641191700000|2022-01-03 06:35:00|1361.3|1360.1|1361.5|1360.3|1361.7|1360.5|1361.2|1360|19
1641192000000|2022-01-03 06:40:00|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.2|1360|42
1641192300000|2022-01-03 06:45:00|1361.7|1360.5|1362.2|1361|1362.2|1361|1361.5|1360.3|14
1641192600000|2022-01-03 06:50:00|1362.1|1360.9|1362.7|1361.5|1362.7|1361.5|1362|1360.8|22
1641192900000|2022-01-03 06:55:00|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.4|1361.2|5
1641193200000|2022-01-03 07:00:00|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1361.8|1360.6|12
1641193500000|2022-01-03 07:05:00|1362.4|1361.2|1362.5|1361.3|1362.7|1361.5|1362.2|1361|26
1641193800000|2022-01-03 07:10:00|1362.3|1361.1|1362.6|1361.4|1362.7|1361.5|1362.3|1361.1|9
1641194100000|2022-01-03 07:15:00|1362.7|1361.5|1362.8|1361.6|1362.9|1361.7|1362.6|1361.4|11
1641194400000|2022-01-03 07:20:00|1362.7|1361.5|1362.8|1361.6|1363|1361.8|1362.7|1361.5|6
1641194700000|2022-01-03 07:25:00|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.7|1361.5|22
1641195000000|2022-01-03 07:30:00|1362.8|1361.6|1362.8|1361.6|1362.9|1361.7|1362.5|1361.3|20
1641195300000|2022-01-03 07:35:00|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.2|1361|8
1641195600000|2022-01-03 07:40:00|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1362|1360.8|14
1641195900000|2022-01-03 07:45:00|1362|1360.8|1362|1360.8|1362.2|1361|1361.8|1360.6|21
1641196200000|2022-01-03 07:50:00|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.7|1360.5|13
1641196500000|2022-01-03 07:55:00|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.2|1361|6
1641196800000|2022-01-03 08:00:00|1362.6|1361.4|1363.1|1361.9|1363.2|1362|1362.5|1361.3|38
1641197100000|2022-01-03 08:05:00|1363|1361.8|1363.5|1362.3|1363.7|1362.5|1362.8|1361.6|59
1641197400000|2022-01-03 08:10:00|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363|1361.8|23
1641197700000|2022-01-03 08:15:00|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363.2|1362|22
1641198000000|2022-01-03 08:20:00|1363.4|1362.2|1362.2|1361|1363.5|1362.3|1362.2|1361|32
1641198300000|2022-01-03 08:25:00|1362.4|1361.2|1362.2|1361|1362.5|1361.3|1362.2|1361|30
1641198600000|2022-01-03 08:30:00|1362|1360.8|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|50
1641198900000|2022-01-03 08:35:00|1361.7|1360.5|1360.3|1359.1|1362|1360.8|1360.2|1359|157
1641199200000|2022-01-03 08:40:00|1360.5|1359.3|1359.5|1358.3|1361|1359.8|1359.3|1358.1|114
1641199500000|2022-01-03 08:45:00|1359.6|1358.4|1359.5|1358.3|1360|1358.8|1359.5|1358.3|45
1641199800000|2022-01-03 08:50:00|1359.6|1358.4|1359.9|1358.7|1360|1358.8|1359.2|1358|22
1641200100000|2022-01-03 08:55:00|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.5|1358.3|13
1641200400000|2022-01-03 09:00:00|1359.9|1358.7|1359.5|1358.3|1360|1358.8|1359.2|1358|28
1641200700000|2022-01-03 09:05:00|||||||||12
1641201000000|2022-01-03 09:10:00|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|19
1641201300000|2022-01-03 09:15:00|1360|1358.8|1361|1359.8|1361|1359.8|1359.8|1358.6|68
1641201600000|2022-01-03 09:20:00|1360.5|1359.3|1360.5|1359.3|1361|1359.8|1360.5|1359.3|26
1641201900000|2022-01-03 09:25:00|1360.6|1359.4|1360.1|1358.9|1360.7|1359.5|1360.1|1358.9|22
1641202200000|2022-01-03 09:30:00|1360.2|1359|1361|1359.8|1361|1359.8|1360.1|1358.9|14
1641202500000|2022-01-03 09:35:00|1361.2|1360|1360.5|1359.3|1361.2|1360|1360.5|1359.3|26
1641202800000|2022-01-03 09:40:00|1360.6|1359.4|1360.4|1359.2|1360.7|1359.5|1360|1358.8|16
1641203100000|2022-01-03 09:45:00|1360.5|1359.3|1360.7|1359.5|1361|1359.8|1360.3|1359.1|59
1641203400000|2022-01-03 09:50:00|1360.9|1359.7|1361|1359.8|1361.4|1360.2|1360.7|1359.5|29
1641203700000|2022-01-03 09:55:00|1360.7|1359.5|1361.5|1360.3|1361.5|1360.3|1360.7|1359.5|29
1641204000000|2022-01-03 10:00:00|1361.4|1360.2|1361.7|1360.5|1362|1360.8|1361.4|1360.2|50
1641204300000|2022-01-03 10:05:00|1361.6|1360.4|1361.5|1360.3|1361.8|1360.6|1361.3|1360.1|30
1641204600000|2022-01-03 10:10:00|1361.8|1360.6|1362.7|1361.5|1362.7|1361.5|1361.8|1360.6|67
1641204900000|2022-01-03 10:15:00|1362.6|1361.4|1362.5|1361.3|1363.3|1362.1|1362.5|1361.3|63
1641205200000|2022-01-03 10:20:00|1362.6|1361.4|1362.6|1361.4|1363.4|1362.2|1362.3|1361.1|63
1641205500000|2022-01-03 10:25:00|1362.5|1361.3|1363|1361.8|1363.3|1362.1|1362.5|1361.3|33
1641205800000|2022-01-03 10:30:00|1363.1|1361.9|1362.5|1361.3|1363.1|1361.9|1362.5|1361.3|26
1641206100000|2022-01-03 10:35:00|1362.8|1361.6|1362.9|1361.7|1363|1361.8|1362.5|1361.3|18
1641206400000|2022-01-03 10:40:00|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.5|1361.3|13
1641206700000|2022-01-03 10:45:00|1363|1361.8|1363.3|1362.1|1363.4|1362.2|1363|1361.8|26
1641207000000|2022-01-03 10:50:00|1363.1|1361.9|1363.3|1362.1|1363.5|1362.3|1363|1361.8|25
1641207300000|2022-01-03 10:55:00|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.3|1362.1|11
1641207600000|2022-01-03 11:00:00|1363.3|1362.1|1363.9|1362.7|1365|1363.8|1363.3|1362.1|61
1641207900000|2022-01-03 11:05:00|1363.8|1362.6|1362.5|1361.3|1364.1|1362.9|1362.3|1361.1|76
1641208200000|2022-01-03 11:10:00|1362.4|1361.2|1361|1359.8|1362.4|1361.2|1361|1359.8|49
1641208500000|2022-01-03 11:15:00|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1360.8|1359.6|26
1641208800000|2022-01-03 11:20:00|1361.2|1360|1361.3|1360.1|1361.8|1360.6|1360.8|1359.6|40
1641209100000|2022-01-03 11:25:00|1361.4|1360.2|1362.9|1361.7|1362.9|1361.7|1361.4|1360.2|62
1641209400000|2022-01-03 11:30:00|1362.8|1361.6|1362.5|1361.3|1363|1361.8|1362.5|1361.3|15
1641209700000|2022-01-03 11:35:00|1362.3|1361.1|1362.8|1361.6|1363|1361.8|1361.7|1360.5|65
1641210000000|2022-01-03 11:40:00|1362.9|1361.7|1361.9|1360.7|1362.9|1361.7|1361.7|1360.5|137
1641210300000|2022-01-03 11:45:00|1362|1360.8|1361.5|1360.3|1362|1360.8|1360.8|1359.6|159
1641210600000|2022-01-03 11:50:00|1361.4|1360.2|1362.3|1361.1|1362.4|1361.2|1361.3|1360.1|34
1641210900000|2022-01-03 11:55:00|1362.2|1361|1362.3|1361.1|1362.7|1361.5|1362|1360.8|21
1641211200000|2022-01-03 12:00:00|1362.2|1361|1362.6|1361.4|1362.9|1361.7|1362|1360.8|272
1641211500000|2022-01-03 12:05:00|1362.5|1361.3|1362.8|1361.6|1363|1361.8|1362.5|1361.3|19
1641211800000|2022-01-03 12:10:00|1363|1361.8|1362.3|1361.1|1363|1361.8|1362.3|1361.1|40
1641212100000|2022-01-03 12:15:00|1362.4|1361.2|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|43
1641212400000|2022-01-03 12:20:00|1362|1360.8|1362.9|1361.7|1363|1361.8|1362|1360.8|51
1641212700000|2022-01-03 12:25:00|1362.8|1361.6|1362.8|1361.6|1363|1361.8|1362.4|1361.2|44
1641213000000|2022-01-03 12:30:00|1362.9|1361.7|1363|1361.8|1363.3|1362.1|1362.8|1361.6|82
1641213300000|2022-01-03 12:35:00|1363.1|1361.9|1363.4|1362.2|1364|1362.8|1363.1|1361.9|117
1641213600000|2022-01-03 12:40:00|1363.5|1362.3|1365|1363.8|1365|1363.8|1363.4|1362.2|78
1641213900000|2022-01-03 12:45:00|1365.1|1363.9|1366|1364.8|1366|1364.8|1364.8|1363.6|243
1641214200000|2022-01-03 12:50:00|1365.9|1364.7|1365|1363.8|1366.3|1365.1|1365|1363.8|204
1641214500000|2022-01-03 12:55:00|1364.9|1363.7|1363.9|1362.7|1365|1363.8|1363.6|1362.4|122
1641214800000|2022-01-03 13:00:00|1364|1362.8|1363.6|1362.4|1364.5|1363.3|1363.3|1362.1|176
1641215100000|2022-01-03 13:05:00|1363.8|1362.6|1364|1362.8|1364.9|1363.7|1363.4|1362.2|376
1641215400000|2022-01-03 13:10:00|1364.1|1362.9|1362.6|1361.4|1364.4|1363.2|1362.4|1361.2|324
1641215700000|2022-01-03 13:15:00|1362.5|1361.3|1360.9|1359.7|1362.5|1361.3|1359.9|1358.7|401
1641216000000|2022-01-03 13:20:00|1361|1359.8|1360.5|1359.3|1361.3|1360.1|1360.5|1359.3|102
1641216300000|2022-01-03 13:25:00|1360.8|1359.6|1361.9|1360.7|1362|1360.8|1360.3|1359.1|121
1641216600000|2022-01-03 13:30:00|1361.8|1360.6|1361.8|1360.6|1362.5|1361.3|1361.3|1360.1|110
1641216900000|2022-01-03 13:35:00|1361.6|1360.4|1361.3|1360.1|1361.8|1360.6|1360.5|1359.3|125
1641217200000|2022-01-03 13:40:00|1361|1359.8|1361|1359.8|1361.9|1360.7|1360.3|1359.1|120
1641220200000|2022-01-03 14:30:00|1360|1358.8|1361|1359.8|1361|1359.8|1355.5|1354.3|2457
1641220500000|2022-01-03 14:35:00|1361.3|1360.1|1363|1361.8|1363.3|1362.1|1361|1359.8|1484
1641220800000|2022-01-03 14:40:00|1363.2|1362|1368.3|1367.1|1368.6|1367.4|1362.3|1361.1|1427
1641221100000|2022-01-03 14:45:00|1367.8|1366.6|1368|1366.8|1370.1|1368.9|1367.8|1366.6|1273
1641221400000|2022-01-03 14:50:00|1368.2|1367|1368.3|1367.1|1369|1367.8|1366.8|1365.6|1136
1641221700000|2022-01-03 14:55:00|1368.4|1367.2|1368.7|1367.5|1369|1367.8|1367.3|1366.1|1072
1641222000000|2022-01-03 15:00:00|1368.8|1367.6|1367|1365.8|1369.8|1368.6|1366.9|1365.7|1141
1641222300000|2022-01-03 15:05:00|1367.3|1366.1|1364.5|1363.3|1367.3|1366.1|1363.5|1362.3|1148
1641222600000|2022-01-03 15:10:00|1364.3|1363.1|1363.9|1362.7|1365.5|1364.3|1363|1361.8|910
1641222900000|2022-01-03 15:15:00|1364|1362.8|1359.5|1358.3|1364|1362.8|1359.3|1358.1|1023
1641223200000|2022-01-03 15:20:00|1359.6|1358.4|1363|1361.8|1363|1361.8|1359|1357.8|834
1641223500000|2022-01-03 15:25:00|1362.9|1361.7|1362.6|1361.4|1363.8|1362.6|1361.3|1360.1|721
1641223800000|2022-01-03 15:30:00|1362.7|1361.5|1361.3|1360.1|1362.7|1361.5|1360.6|1359.4|440
1641224100000|2022-01-03 15:35:00|1361.6|1360.4|1359.6|1358.4|1361.8|1360.6|1359.3|1358.1|344
1641224400000|2022-01-03 15:40:00|1359.7|1358.5|1359.1|1357.9|1360.8|1359.6|1358.8|1357.6|490
1641224700000|2022-01-03 15:45:00|1358.8|1357.6|1356.3|1355.1|1359.1|1357.9|1354.6|1353.4|1022
1641225000000|2022-01-03 15:50:00|1356.1|1354.9|1357.2|1356|1357.3|1356.1|1354.8|1353.6|1144
1641225300000|2022-01-03 15:55:00|1357.1|1355.9|1354.6|1353.4|1357.1|1355.9|1354.3|1353.1|595
1641225600000|2022-01-03 16:00:00|1354.4|1353.2|1353.3|1352.1|1354.4|1353.2|1349.8|1348.6|1274
1641225900000|2022-01-03 16:05:00|1353.2|1352|1351.6|1350.4|1353.2|1352|1350.1|1348.9|648
1641226200000|2022-01-03 16:10:00|1351.3|1350.1|1351.4|1350.2|1352.4|1351.2|1350.6|1349.4|489
1641226500000|2022-01-03 16:15:00|1351.3|1350.1|1345.8|1344.6|1351.3|1350.1|1345.8|1344.6|846
1641226800000|2022-01-03 16:20:00|1346.1|1344.9|1350.2|1349|1350.7|1349.5|1345.6|1344.4|1024
1641227100000|2022-01-03 16:25:00|1350.1|1348.9|1349.1|1347.9|1350.6|1349.4|1348.8|1347.6|428
1641227400000|2022-01-03 16:30:00|1349.4|1348.2|1346.2|1345|1350.1|1348.9|1346.1|1344.9|776
1641227700000|2022-01-03 16:35:00|1346.1|1344.9|1346.8|1345.6|1347.3|1346.1|1344.8|1343.6|520
1641228000000|2022-01-03 16:40:00|1346.9|1345.7|1345.1|1343.9|1347.3|1346.1|1344.1|1342.9|537
1641228300000|2022-01-03 16:45:00|1344.8|1343.6|1347.8|1346.6|1348.1|1346.9|1344.8|1343.6|498
1641228600000|2022-01-03 16:50:00|1347.7|1346.5|1349.5|1348.3|1349.8|1348.6|1347.5|1346.3|420
1641228900000|2022-01-03 16:55:00|1349.6|1348.4|1349.5|1348.3|1350.3|1349.1|1348.3|1347.1|608
1641229200000|2022-01-03 17:00:00|1349.3|1348.1|1350.4|1349.2|1352.8|1351.6|1349.1|1347.9|594
1641229500000|2022-01-03 17:05:00|1350.5|1349.3|1349.6|1348.4|1351.3|1350.1|1349.1|1347.9|310
1641229800000|2022-01-03 17:10:00|1349.5|1348.3|1349.3|1348.1|1350.1|1348.9|1348.8|1347.6|293
1641230100000|2022-01-03 17:15:00|1349.4|1348.2|1350.8|1349.6|1351.1|1349.9|1349.4|1348.2|365
1641230400000|2022-01-03 17:20:00|1350.6|1349.4|1352.4|1351.2|1352.5|1351.3|1350.5|1349.3|339
1641230700000|2022-01-03 17:25:00|1352.3|1351.1|1354.1|1352.9|1354.1|1352.9|1352.3|1351.1|423
1641231000000|2022-01-03 17:30:00|1353.9|1352.7|1354.5|1353.3|1355.3|1354.1|1353.1|1351.9|403
1641231300000|2022-01-03 17:35:00|1354.6|1353.4|1356|1354.8|1356.1|1354.9|1354.1|1352.9|381
1641231600000|2022-01-03 17:40:00|1356.1|1354.9|1356.6|1355.4|1356.6|1355.4|1355.2|1354|353
1641231900000|2022-01-03 17:45:00|1356.8|1355.6|1358.3|1357.1|1359.1|1357.9|1356.8|1355.6|665
1641232200000|2022-01-03 17:50:00|1358.1|1356.9|1356.6|1355.4|1359|1357.8|1356|1354.8|579
1641232500000|2022-01-03 17:55:00|1356.7|1355.5|1356.5|1355.3|1356.8|1355.6|1356.1|1354.9|212
1641232800000|2022-01-03 18:00:00|1356.3|1355.1|1355.5|1354.3|1356.5|1355.3|1354.8|1353.6|223
1641233100000|2022-01-03 18:05:00|1355.6|1354.4|1354.6|1353.4|1355.8|1354.6|1354.6|1353.4|171
1641233400000|2022-01-03 18:10:00|1354.3|1353.1|1356.8|1355.6|1356.8|1355.6|1354.3|1353.1|322
1641233700000|2022-01-03 18:15:00|1356.6|1355.4|1357.3|1356.1|1357.6|1356.4|1356.3|1355.1|207
1641234000000|2022-01-03 18:20:00|1357.2|1356|1356.3|1355.1|1357.6|1356.4|1356.1|1354.9|128
1641234300000|2022-01-03 18:25:00|1356.1|1354.9|1355.8|1354.6|1356.3|1355.1|1355|1353.8|433
1641234600000|2022-01-03 18:30:00|1356.1|1354.9|1355.6|1354.4|1356.3|1355.1|1355.6|1354.4|178
1641234900000|2022-01-03 18:35:00|1355.8|1354.6|1357.5|1356.3|1357.8|1356.6|1355.8|1354.6|354
1641235200000|2022-01-03 18:40:00|1357.6|1356.4|1355.8|1354.6|1357.7|1356.5|1355.6|1354.4|387
1641235500000|2022-01-03 18:45:00|1355.7|1354.5|1357.3|1356.1|1357.6|1356.4|1355.3|1354.1|282
1641235800000|2022-01-03 18:50:00|1357.4|1356.2|1357.1|1355.9|1358.1|1356.9|1357.1|1355.9|289
1641236100000|2022-01-03 18:55:00|1357|1355.8|1356.5|1355.3|1357|1355.8|1355.3|1354.1|361
1641236400000|2022-01-03 19:00:00|1356.6|1355.4|1357.3|1356.1|1357.6|1356.4|1356.1|1354.9|377
1641236700000|2022-01-03 19:05:00|1357.2|1356|1357.8|1356.6|1358.3|1357.1|1356.6|1355.4|724
1641237000000|2022-01-03 19:10:00|1357.7|1356.5|1357.3|1356.1|1358.1|1356.9|1356.8|1355.6|1716
1641237300000|2022-01-03 19:15:00|1357.1|1355.9|1357.8|1356.6|1358.1|1356.9|1357.1|1355.9|994
1641258000000|2022-01-04 01:00:00|1359.7|1358.5|1363.8|1362.6|1365.1|1363.9|1358.2|1357|1031
1641258300000|2022-01-04 01:05:00|1364|1362.8|1364.1|1362.9|1365.1|1363.9|1363.8|1362.6|336
1641258600000|2022-01-04 01:10:00|1364|1362.8|1368.4|1367.2|1368.8|1367.6|1363.8|1362.6|702
1641258900000|2022-01-04 01:15:00|1368.2|1367|1368.4|1367.2|1370.2|1369|1368.1|1366.9|772
1641259200000|2022-01-04 01:20:00|1368.3|1367.1|1367.1|1365.9|1369.4|1368.2|1366.8|1365.6|353
1641259500000|2022-01-04 01:25:00|1367|1365.8|1367.7|1366.5|1368.1|1366.9|1366.8|1365.6|267
1641259800000|2022-01-04 01:30:00|1368.1|1366.9|1366.2|1365|1368.8|1367.6|1366.1|1364.9|221
1641260100000|2022-01-04 01:35:00|1366.1|1364.9|1366.6|1365.4|1367.1|1365.9|1365.9|1364.7|97
1641260400000|2022-01-04 01:40:00|1366.7|1365.5|1367.4|1366.2|1367.6|1366.4|1366.6|1365.4|129
1641260700000|2022-01-04 01:45:00|1367.6|1366.4|1367.9|1366.7|1368.1|1366.9|1367.3|1366.1|59
1641261000000|2022-01-04 01:50:00|1367.8|1366.6|1367.8|1366.6|1368.2|1367|1367.8|1366.6|169
1641261300000|2022-01-04 01:55:00|1367.6|1366.4|1367.1|1365.9|1367.6|1366.4|1366.7|1365.5|111
1641261600000|2022-01-04 02:00:00|1367.3|1366.1|1366.9|1365.7|1367.8|1366.6|1366.3|1365.1|74
1641261900000|2022-01-04 02:05:00|1366.8|1365.6|1366.6|1365.4|1367.1|1365.9|1366.6|1365.4|49
1641262200000|2022-01-04 02:10:00|1366.7|1365.5|1366.8|1365.6|1367.1|1365.9|1366.5|1365.3|72
1641262500000|2022-01-04 02:15:00|1366.7|1365.5|1366.7|1365.5|1367|1365.8|1366.6|1365.4|19
1641262800000|2022-01-04 02:20:00|1366.6|1365.4|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|84
1641263100000|2022-01-04 02:25:00|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.3|1365.1|9
1641263400000|2022-01-04 02:30:00|1366.8|1365.6|1367.3|1366.1|1367.3|1366.1|1366.6|1365.4|74
1641263700000|2022-01-04 02:35:00|1367.2|1366|1367.6|1366.4|1367.8|1366.6|1367.1|1365.9|59
1641264000000|2022-01-04 02:40:00|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.3|1366.1|87
1641264300000|2022-01-04 02:45:00|1367.5|1366.3|1368.7|1367.5|1368.8|1367.6|1367.5|1366.3|127
1641264600000|2022-01-04 02:50:00|1368.8|1367.6|1369.8|1368.6|1370.1|1368.9|1368.8|1367.6|216
1641264900000|2022-01-04 02:55:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|142
1641265200000|2022-01-04 03:00:00|1370|1368.8|1369.1|1367.9|1370.1|1368.9|1369.1|1367.9|84
1641265500000|2022-01-04 03:05:00|1368.8|1367.6|1368.8|1367.6|1369.2|1368|1368.3|1367.1|59
1641265800000|2022-01-04 03:10:00|1368.7|1367.5|1369.1|1367.9|1369.3|1368.1|1368.1|1366.9|58
1641266100000|2022-01-04 03:15:00|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1368.8|1367.6|39
1641266400000|2022-01-04 03:20:00|1369.1|1367.9|1369.3|1368.1|1369.8|1368.6|1368.8|1367.6|77
1641266700000|2022-01-04 03:25:00|1369.6|1368.4|1369.9|1368.7|1370.1|1368.9|1369.6|1368.4|57
1641267000000|2022-01-04 03:30:00|1369.8|1368.6|1369.8|1368.6|1370.1|1368.9|1369.6|1368.4|101
1641267300000|2022-01-04 03:35:00|1370.1|1368.9|1369.8|1368.6|1370.1|1368.9|1369.6|1368.4|14
1641267600000|2022-01-04 03:40:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.3|1368.1|34
1641267900000|2022-01-04 03:45:00|1369.5|1368.3|1369.1|1367.9|1369.5|1368.3|1369.1|1367.9|37
1641268200000|2022-01-04 03:50:00|1369|1367.8|1369.1|1367.9|1369.2|1368|1369|1367.8|26
1641268500000|2022-01-04 03:55:00|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|9
1641268800000|2022-01-04 04:00:00|1369.2|1368|1369.2|1368|1369.3|1368.1|1369.1|1367.9|6
1641269100000|2022-01-04 04:05:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|34
1641269400000|2022-01-04 04:10:00|1369.6|1368.4|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|27
1641269700000|2022-01-04 04:15:00|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|70
1641270000000|2022-01-04 04:20:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.1|1368.9|6
1641270300000|2022-01-04 04:25:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1641270600000|2022-01-04 04:30:00|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|9
1641270900000|2022-01-04 04:35:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|16
1641271200000|2022-01-04 04:40:00|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|37
1641271500000|2022-01-04 04:45:00|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|8
1641271800000|2022-01-04 04:50:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|9
1641272100000|2022-01-04 04:55:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|19
1641272400000|2022-01-04 05:00:00|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.3|1369.1|7
1641272700000|2022-01-04 05:05:00|1370.3|1369.1|1370.3|1369.1|1370.5|1369.3|1370.1|1368.9|9
1641273000000|2022-01-04 05:10:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.1|1368.9|28
1641273300000|2022-01-04 05:15:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.3|1369.1|18
1641273600000|2022-01-04 05:20:00|1370.5|1369.3|1370.3|1369.1|1370.6|1369.4|1370.2|1369|15
1641273900000|2022-01-04 05:25:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|16
1641274200000|2022-01-04 05:30:00|1370.5|1369.3|1370.7|1369.5|1370.8|1369.6|1370.3|1369.1|33
1641274500000|2022-01-04 05:35:00|1370.6|1369.4|1370|1368.8|1370.6|1369.4|1369.8|1368.6|50
1641274800000|2022-01-04 05:40:00|1369.8|1368.6|1369.8|1368.6|1370.1|1368.9|1369.5|1368.3|33
1641275100000|2022-01-04 05:45:00|1369.7|1368.5|1369.2|1368|1369.7|1368.5|1369.1|1367.9|48
1641275400000|2022-01-04 05:50:00|1369|1367.8|1369.6|1368.4|1369.6|1368.4|1368.8|1367.6|49
1641275700000|2022-01-04 05:55:00|1369.5|1368.3|1370|1368.8|1370.1|1368.9|1369.4|1368.2|33
1641276000000|2022-01-04 06:00:00|1370.1|1368.9|1369.5|1368.3|1370.1|1368.9|1369.5|1368.3|39
1641276300000|2022-01-04 06:05:00|1369.4|1368.2|1368.5|1367.3|1369.4|1368.2|1368.4|1367.2|65
1641276600000|2022-01-04 06:10:00|1368.4|1367.2|1368.9|1367.7|1368.9|1367.7|1368.3|1367.1|61
1641276900000|2022-01-04 06:15:00|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.1|1366.9|33
1641277200000|2022-01-04 06:20:00|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1368.1|1366.9|19
1641277500000|2022-01-04 06:25:00|1368.4|1367.2|1368.7|1367.5|1368.9|1367.7|1368.1|1366.9|26
1641277800000|2022-01-04 06:30:00|1368.9|1367.7|1368.4|1367.2|1369.4|1368.2|1368.1|1366.9|107
1641278100000|2022-01-04 06:35:00|1368.6|1367.4|1368.6|1367.4|1369.1|1367.9|1368.4|1367.2|34
1641278400000|2022-01-04 06:40:00|1368.7|1367.5|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|25
1641278700000|2022-01-04 06:45:00|1368.5|1367.3|1368.6|1367.4|1368.7|1367.5|1368.4|1367.2|23
1641279000000|2022-01-04 06:50:00|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1367.9|1366.7|21
1641279300000|2022-01-04 06:55:00|1368.1|1366.9|1368.1|1366.9|1368.3|1367.1|1367.8|1366.6|11
1641279600000|2022-01-04 07:00:00|1368|1366.8|1367.9|1366.7|1368.1|1366.9|1367.6|1366.4|62
1641279900000|2022-01-04 07:05:00|1367.7|1366.5|1367.1|1365.9|1367.9|1366.7|1366.9|1365.7|47
1641280200000|2022-01-04 07:10:00|1367.2|1366|1366.5|1365.3|1367.3|1366.1|1365.9|1364.7|128
1641280500000|2022-01-04 07:15:00|1366.4|1365.2|1365.9|1364.7|1366.5|1365.3|1365.6|1364.4|57
1641280800000|2022-01-04 07:20:00|1366|1364.8|1366.3|1365.1|1366.6|1365.4|1365.9|1364.7|23
1641281100000|2022-01-04 07:25:00|1366.5|1365.3|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|10
1641281400000|2022-01-04 07:30:00|1366.6|1365.4|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|19
1641281700000|2022-01-04 07:35:00|1366.4|1365.2|1366.9|1365.7|1367.1|1365.9|1366.4|1365.2|14
1641282000000|2022-01-04 07:40:00|1366.8|1365.6|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|7
1641282300000|2022-01-04 07:45:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|12
1641282600000|2022-01-04 07:50:00|1367|1365.8|1367.5|1366.3|1368|1366.8|1367|1365.8|23
1641282900000|2022-01-04 07:55:00|1367.4|1366.2|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|6
1641283200000|2022-01-04 08:00:00|1367.7|1366.5|1367.5|1366.3|1368|1366.8|1367.3|1366.1|35
1641283500000|2022-01-04 08:05:00|1367.7|1366.5|1368.4|1367.2|1368.4|1367.2|1367.7|1366.5|26
1641283800000|2022-01-04 08:10:00|1368.3|1367.1|1367.6|1366.4|1368.4|1367.2|1367.5|1366.3|30
1641284100000|2022-01-04 08:15:00|1367.5|1366.3|1369.5|1368.3|1369.5|1368.3|1367.4|1366.2|76
1641284400000|2022-01-04 08:20:00|1369.4|1368.2|1369.1|1367.9|1369.8|1368.6|1369.1|1367.9|49
1641284700000|2022-01-04 08:25:00|1369.2|1368|1368.5|1367.3|1369.2|1368|1368.4|1367.2|29
1641285000000|2022-01-04 08:30:00|1368.4|1367.2|1367.2|1366|1368.5|1367.3|1367|1365.8|40
1641285300000|2022-01-04 08:35:00|1367.1|1365.9|1368.2|1367|1368.2|1367|1367.1|1365.9|42
1641285600000|2022-01-04 08:40:00|1368.1|1366.9|1367.6|1366.4|1368.2|1367|1367.1|1365.9|29
1641285900000|2022-01-04 08:45:00|1367.7|1366.5|1367.7|1366.5|1368.1|1366.9|1367.6|1366.4|7
1641286200000|2022-01-04 08:50:00|1368.1|1366.9|1369.4|1368.2|1369.4|1368.2|1368.1|1366.9|12
1641286500000|2022-01-04 08:55:00|1369.2|1368|1368.6|1367.4|1369.2|1368|1368.3|1367.1|24
1641286800000|2022-01-04 09:00:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368|1366.8|8
1641287100000|2022-01-04 09:05:00|1368.4|1367.2|1368.4|1367.2|1368.6|1367.4|1367.6|1366.4|34
1641287400000|2022-01-04 09:10:00|1368.6|1367.4|1369.1|1367.9|1369.2|1368|1368.6|1367.4|36
1641287700000|2022-01-04 09:15:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|16
1641288000000|2022-01-04 09:20:00|1368.9|1367.7|1368.5|1367.3|1369|1367.8|1368.4|1367.2|28
1641288300000|2022-01-04 09:25:00|1368.4|1367.2|1368|1366.8|1368.4|1367.2|1367.6|1366.4|19
1641288600000|2022-01-04 09:30:00|1367.6|1366.4|1367.7|1366.5|1368|1366.8|1367.4|1366.2|20
1641288900000|2022-01-04 09:35:00|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.5|1366.3|3
1641289200000|2022-01-04 09:40:00|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.7|1366.5|8
1641289500000|2022-01-04 09:45:00|1367.8|1366.6|1368|1366.8|1368|1366.8|1367.5|1366.3|6
1641289800000|2022-01-04 09:50:00|1367.8|1366.6|1368|1366.8|1368.1|1366.9|1367.7|1366.5|0
1641290100000|2022-01-04 09:55:00|1368.1|1366.9|1368.4|1367.2|1368.6|1367.4|1367.9|1366.7|12
1641290400000|2022-01-04 10:00:00|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1367.9|1366.7|5
1641290700000|2022-01-04 10:05:00|1368.2|1367|1368.2|1367|1368.3|1367.1|1367.9|1366.7|25
1641291000000|2022-01-04 10:10:00|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368|1366.8|14
1641291300000|2022-01-04 10:15:00|1368.8|1367.6|1368.4|1367.2|1368.9|1367.7|1368.4|1367.2|18
1641291600000|2022-01-04 10:20:00|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|16
1641291900000|2022-01-04 10:25:00|||||||||18
1641292200000|2022-01-04 10:30:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1368.9|1367.7|31
1641292500000|2022-01-04 10:35:00|1369.4|1368.2|1368.9|1367.7|1369.6|1368.4|1368.9|1367.7|57
1641292800000|2022-01-04 10:40:00|1369.1|1367.9|1370|1368.8|1370.1|1368.9|1369|1367.8|102
1641293100000|2022-01-04 10:45:00|1369.9|1368.7|1369.1|1367.9|1369.9|1368.7|1369.1|1367.9|40
1641293400000|2022-01-04 10:50:00|1368.9|1367.7|1369.1|1367.9|1369.5|1368.3|1368.9|1367.7|23
1641293700000|2022-01-04 10:55:00|1369|1367.8|1369.4|1368.2|1369.6|1368.4|1368.9|1367.7|42
1641294000000|2022-01-04 11:00:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.1|1367.9|43
1641294300000|2022-01-04 11:05:00|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|41
1641294600000|2022-01-04 11:10:00|1368.6|1367.4|1367.6|1366.4|1368.6|1367.4|1367.4|1366.2|86
1641294900000|2022-01-04 11:15:00|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|23
1641295200000|2022-01-04 11:20:00|1366.9|1365.7|1365.9|1364.7|1367.1|1365.9|1365.9|1364.7|187
1641295500000|2022-01-04 11:25:00|1365.6|1364.4|1365.1|1363.9|1365.6|1364.4|1365.1|1363.9|52
1641295800000|2022-01-04 11:30:00|1365.2|1364|1365.3|1364.1|1365.5|1364.3|1365.1|1363.9|33
1641296100000|2022-01-04 11:35:00|1365.1|1363.9|1365.4|1364.2|1365.9|1364.7|1365.1|1363.9|36
1641296400000|2022-01-04 11:40:00|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|14
1641296700000|2022-01-04 11:45:00|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.4|1364.2|10
1641297000000|2022-01-04 11:50:00|1365.4|1364.2|1365.4|1364.2|1365.6|1364.4|1365.4|1364.2|13
1641297300000|2022-01-04 11:55:00|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|42
1641297600000|2022-01-04 12:00:00|1365.6|1364.4|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|16
1641297900000|2022-01-04 12:05:00|1365.4|1364.2|1365.6|1364.4|1365.9|1364.7|1365.2|1364|33
1641298200000|2022-01-04 12:10:00|1365.8|1364.6|1364.1|1362.9|1365.9|1364.7|1364.1|1362.9|36
1641298500000|2022-01-04 12:15:00|1364.3|1363.1|1364.4|1363.2|1364.9|1363.7|1364.1|1362.9|48
1641298800000|2022-01-04 12:20:00|1364.6|1363.4|1363.6|1362.4|1364.6|1363.4|1363.4|1362.2|64
1641299100000|2022-01-04 12:25:00|1363.5|1362.3|1365.6|1364.4|1365.9|1364.7|1363.5|1362.3|70
1641299400000|2022-01-04 12:30:00|1365.4|1364.2|1365.3|1364.1|1365.8|1364.6|1364.9|1363.7|101
1641299700000|2022-01-04 12:35:00|1365.4|1364.2|1364.9|1363.7|1365.7|1364.5|1364.9|1363.7|41
1641300000000|2022-01-04 12:40:00|1364.8|1363.6|1363.9|1362.7|1364.8|1363.6|1363.6|1362.4|81
1641300300000|2022-01-04 12:45:00|1363.8|1362.6|1364.6|1363.4|1364.9|1363.7|1363.4|1362.2|34
1641300600000|2022-01-04 12:50:00|1364.2|1363|1364.2|1363|1365.1|1363.9|1364|1362.8|123
1641300900000|2022-01-04 12:55:00|1364.1|1362.9|1363.3|1362.1|1364.2|1363|1363.2|1362|139
1641301200000|2022-01-04 13:00:00|1363.4|1362.2|1364.2|1363|1364.9|1363.7|1363.4|1362.2|128
1641301500000|2022-01-04 13:05:00|1363.9|1362.7|1364.9|1363.7|1364.9|1363.7|1363.9|1362.7|115
1641301800000|2022-01-04 13:10:00|1364.6|1363.4|1364.4|1363.2|1364.7|1363.5|1364|1362.8|94
1641302100000|2022-01-04 13:15:00|1364.3|1363.1|1363.4|1362.2|1364.4|1363.2|1363|1361.8|89
1641302400000|2022-01-04 13:20:00|1363.2|1362|1363.8|1362.6|1363.8|1362.6|1363.2|1362|83
1641302700000|2022-01-04 13:25:00|1363.7|1362.5|1363.5|1362.3|1363.9|1362.7|1363.2|1362|111
1641303000000|2022-01-04 13:30:00|1363.6|1362.4|1362.4|1361.2|1363.9|1362.7|1362.4|1361.2|503
1641303300000|2022-01-04 13:35:00|1362.2|1361|1361.7|1360.5|1362.9|1361.7|1361.3|1360.1|364
1641303600000|2022-01-04 13:40:00|1361.6|1360.4|1362.7|1361.5|1362.9|1361.7|1361.6|1360.4|174
1641306600000|2022-01-04 14:30:00|1363.1|1361.9|1365.4|1364.2|1365.6|1364.4|1359.7|1358.5|2880
1641306900000|2022-01-04 14:35:00|1365.6|1364.4|1364.9|1363.7|1367.1|1365.9|1364.4|1363.2|1295
1641307200000|2022-01-04 14:40:00|1364.8|1363.6|1365.6|1364.4|1365.9|1364.7|1363.2|1362|1262
1641307500000|2022-01-04 14:45:00|1365.7|1364.5|1365.3|1364.1|1366.9|1365.7|1364.4|1363.2|1233
1641307800000|2022-01-04 14:50:00|1365.4|1364.2|1366.6|1365.4|1367.1|1365.9|1365.1|1363.9|1299
1641308100000|2022-01-04 14:55:00|1366.4|1365.2|1366.6|1365.4|1367.4|1366.2|1365.4|1364.2|922
1641308400000|2022-01-04 15:00:00|1366.7|1365.5|1366.3|1365.1|1368.1|1366.9|1366.1|1364.9|1254
1641308700000|2022-01-04 15:05:00|1366.4|1365.2|1368.8|1367.6|1369.6|1368.4|1366.4|1365.2|767
1641309000000|2022-01-04 15:10:00|1369.1|1367.9|1369.7|1368.5|1370.1|1368.9|1369|1367.8|779
1641309300000|2022-01-04 15:15:00|1369.8|1368.6|1368|1366.8|1371.1|1369.9|1367.9|1366.7|1612
1641309600000|2022-01-04 15:20:00|1368.1|1366.9|1368.8|1367.6|1369.3|1368.1|1367.8|1366.6|669
1641309900000|2022-01-04 15:25:00|1369|1367.8|1369.8|1368.6|1370.6|1369.4|1368.8|1367.6|535
1641310200000|2022-01-04 15:30:00|1370.3|1369.1|1371.8|1370.6|1373.1|1371.9|1369.3|1368.1|1179
1641310500000|2022-01-04 15:35:00|1371.9|1370.7|1370.2|1369|1372.3|1371.1|1369.8|1368.6|1018
1641310800000|2022-01-04 15:40:00|1370.3|1369.1|1372.1|1370.9|1372.1|1370.9|1370.1|1368.9|410
1641311100000|2022-01-04 15:45:00|1372.3|1371.1|1376.7|1375.5|1377.1|1375.9|1371.6|1370.4|1369
1641311400000|2022-01-04 15:50:00|1376.8|1375.6|1382.8|1381.6|1385|1383.8|1376.3|1375.1|2358
1641311700000|2022-01-04 15:55:00|1382.6|1381.4|1382.8|1381.6|1384.5|1383.3|1382.3|1381.1|1319
1641312000000|2022-01-04 16:00:00|1382.6|1381.4|1382.5|1381.3|1382.6|1381.4|1380.1|1378.9|1924
1641312300000|2022-01-04 16:05:00|1382.2|1381|1381.2|1380|1382.7|1381.5|1381|1379.8|1262
1641312600000|2022-01-04 16:10:00|1381|1379.8|1381.8|1380.6|1382.7|1381.5|1380.7|1379.5|691
1641312900000|2022-01-04 16:15:00|1381.7|1380.5|1384.5|1383.3|1385.2|1384|1380.2|1379|960
1641313200000|2022-01-04 16:20:00|1384.6|1383.4|1382.5|1381.3|1385.2|1384|1382|1380.8|695
1641313500000|2022-01-04 16:25:00|1382.6|1381.4|1381.6|1380.4|1383.2|1382|1381.5|1380.3|540
1641313800000|2022-01-04 16:30:00|1381.5|1380.3|1383.1|1381.9|1384.5|1383.3|1381.5|1380.3|974
1641314100000|2022-01-04 16:35:00|1383|1381.8|1381.5|1380.3|1383.3|1382.1|1381.5|1380.3|509
1641314400000|2022-01-04 16:40:00|1381.7|1380.5|1382.7|1381.5|1383.2|1382|1381.5|1380.3|647
1641314700000|2022-01-04 16:45:00|1382.5|1381.3|1384.2|1383|1384.5|1383.3|1382.5|1381.3|516
1641315000000|2022-01-04 16:50:00|1384.5|1383.3|1387.5|1386.3|1388|1386.8|1384.5|1383.3|925
1641315300000|2022-01-04 16:55:00|1387.6|1386.4|1386.6|1385.4|1388|1386.8|1386|1384.8|608
1641315600000|2022-01-04 17:00:00|1386.7|1385.5|1385.5|1384.3|1388|1386.8|1385|1383.8|799
1641315900000|2022-01-04 17:05:00|1385.6|1384.4|1385.7|1384.5|1386.2|1385|1385.2|1384|445
1641316200000|2022-01-04 17:10:00|1386|1384.8|1386.5|1385.3|1387|1385.8|1386|1384.8|455
1641316500000|2022-01-04 17:15:00|1386.2|1385|1388.2|1387|1389|1387.8|1386.2|1385|777
1641316800000|2022-01-04 17:20:00|1388|1386.8|1389.2|1388|1389.2|1388|1387.5|1386.3|516
1641317100000|2022-01-04 17:25:00|1389.4|1388.2|1385.2|1384|1389.4|1388.2|1385.2|1384|978
1641317400000|2022-01-04 17:30:00|1385.4|1384.2|1385.7|1384.5|1386.5|1385.3|1385.2|1384|641
1641317700000|2022-01-04 17:35:00|1385.5|1384.3|1384.2|1383|1385.7|1384.5|1384|1382.8|512
1641318000000|2022-01-04 17:40:00|1384.5|1383.3|1385.7|1384.5|1386.5|1385.3|1384.5|1383.3|493
1641318300000|2022-01-04 17:45:00|1385.9|1384.7|1385|1383.8|1387.5|1386.3|1384.7|1383.5|620
1641318600000|2022-01-04 17:50:00|1384.9|1383.7|1385.7|1384.5|1386.5|1385.3|1384.7|1383.5|532
1641318900000|2022-01-04 17:55:00|1385.5|1384.3|1386.6|1385.4|1387|1385.8|1385.5|1384.3|355
1641319200000|2022-01-04 18:00:00|1386.7|1385.5|1388.7|1387.5|1388.7|1387.5|1386.5|1385.3|395
1641319500000|2022-01-04 18:05:00|1389|1387.8|1388.5|1387.3|1389|1387.8|1387.7|1386.5|334
1641319800000|2022-01-04 18:10:00|1389.2|1388|1389|1387.8|1389.7|1388.5|1388.5|1387.3|754
1641320100000|2022-01-04 18:15:00|1388.7|1387.5|1391.5|1390.3|1392|1390.8|1388.7|1387.5|1319
1641320400000|2022-01-04 18:20:00|1391|1389.8|1390.8|1389.6|1391.7|1390.5|1390.7|1389.5|1222
1641320700000|2022-01-04 18:25:00|1390.5|1389.3|1391|1389.8|1391.8|1390.6|1390.5|1389.3|631
1641321000000|2022-01-04 18:30:00|1390.9|1389.7|1389.7|1388.5|1391.5|1390.3|1389|1387.8|473
1641321300000|2022-01-04 18:35:00|1389.5|1388.3|1388.1|1386.9|1389.7|1388.5|1387.3|1386.1|774
1641321600000|2022-01-04 18:40:00|1388|1386.8|1388.5|1387.3|1389|1387.8|1387.8|1386.6|457
1641321900000|2022-01-04 18:45:00|1388.6|1387.4|1389|1387.8|1389.3|1388.1|1388.5|1387.3|365
1641322200000|2022-01-04 18:50:00|1388.9|1387.7|1388.9|1387.7|1389.8|1388.6|1387.8|1386.6|586
1641322500000|2022-01-04 18:55:00|1389|1387.8|1390|1388.8|1390.5|1389.3|1388.8|1387.6|585
1641322800000|2022-01-04 19:00:00|1390.3|1389.1|1392|1390.8|1392.8|1391.6|1390|1388.8|796
1641323100000|2022-01-04 19:05:00|1392.1|1390.9|1391.5|1390.3|1393.7|1392.5|1391.5|1390.3|1186
1641323400000|2022-01-04 19:10:00|1391.6|1390.4|1391.7|1390.5|1392.3|1391.1|1388.5|1387.3|2559
1641323700000|2022-01-04 19:15:00|1391.8|1390.6|1392.1|1390.9|1392.6|1391.4|1390.3|1389.1|1226
1641344400000|2022-01-05 01:00:00|1388.8|1387.6|1387.3|1386.1|1389.6|1388.4|1387.3|1386.1|874
1641344700000|2022-01-05 01:05:00|1387.5|1386.3|1390.1|1388.9|1390.3|1389.1|1387.4|1386.2|248
1641345000000|2022-01-05 01:10:00|1390.2|1389|1391.6|1390.4|1391.9|1390.7|1390.1|1388.9|278
1641345300000|2022-01-05 01:15:00|1391.5|1390.3|1392.1|1390.9|1392.6|1391.4|1391.5|1390.3|209
1641345600000|2022-01-05 01:20:00|1392|1390.8|1392.7|1391.5|1393.1|1391.9|1391.9|1390.7|159
1641345900000|2022-01-05 01:25:00|1392.8|1391.6|1392.8|1391.6|1393.1|1391.9|1392.3|1391.1|493
1641346200000|2022-01-05 01:30:00|1393|1391.8|1392.3|1391.1|1393|1391.8|1391.8|1390.6|96
1641346500000|2022-01-05 01:35:00|1392.2|1391|1391|1389.8|1392.3|1391.1|1390.8|1389.6|61
1641346800000|2022-01-05 01:40:00|1391.1|1389.9|1389.8|1388.6|1391.1|1389.9|1389.7|1388.5|122
1641347100000|2022-01-05 01:45:00|1389.7|1388.5|1389|1387.8|1389.7|1388.5|1389|1387.8|40
1641347400000|2022-01-05 01:50:00|1389.1|1387.9|1389|1387.8|1389.3|1388.1|1388.2|1387|93
1641347700000|2022-01-05 01:55:00|1389.1|1387.9|1389.3|1388.1|1390.1|1388.9|1389.1|1387.9|57
1641348000000|2022-01-05 02:00:00|1389.6|1388.4|1388.3|1387.1|1389.6|1388.4|1388.3|1387.1|62
1641348300000|2022-01-05 02:05:00|1388.1|1386.9|1386.3|1385.1|1388.3|1387.1|1386.1|1384.9|170
1641348600000|2022-01-05 02:10:00|1386.2|1385|1387.7|1386.5|1388.1|1386.9|1386.1|1384.9|116
1641348900000|2022-01-05 02:15:00|1387.8|1386.6|1387.2|1386|1387.8|1386.6|1386.8|1385.6|48
1641349200000|2022-01-05 02:20:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387.1|1385.9|23
1641349500000|2022-01-05 02:25:00|1387.1|1385.9|1387.1|1385.9|1387.2|1386|1386.8|1385.6|36
1641349800000|2022-01-05 02:30:00|1387.2|1386|1387.8|1386.6|1388.3|1387.1|1387.1|1385.9|55
1641350100000|2022-01-05 02:35:00|1388.1|1386.9|1387.4|1386.2|1388.2|1387|1387.3|1386.1|79
1641350400000|2022-01-05 02:40:00|1387.3|1386.1|1387.6|1386.4|1387.8|1386.6|1387.1|1385.9|37
1641350700000|2022-01-05 02:45:00|1387.4|1386.2|1388.1|1386.9|1388.1|1386.9|1387.3|1386.1|40
1641351000000|2022-01-05 02:50:00|1388|1386.8|1388.8|1387.6|1388.8|1387.6|1387.8|1386.6|46
1641351300000|2022-01-05 02:55:00|1388.7|1387.5|1389.8|1388.6|1389.8|1388.6|1388.6|1387.4|66
1641351600000|2022-01-05 03:00:00|1389.7|1388.5|1389.5|1388.3|1390.3|1389.1|1389.4|1388.2|82
1641351900000|2022-01-05 03:05:00|1389.4|1388.2|1389.1|1387.9|1389.8|1388.6|1388.9|1387.7|44
1641352200000|2022-01-05 03:10:00|1389|1387.8|1388.3|1387.1|1389.1|1387.9|1388.3|1387.1|30
1641352500000|2022-01-05 03:15:00|1388.1|1386.9|1388.3|1387.1|1388.6|1387.4|1388.1|1386.9|20
1641352800000|2022-01-05 03:20:00|1388.2|1387|1388.1|1386.9|1388.3|1387.1|1387.8|1386.6|43
1641353100000|2022-01-05 03:25:00|1387.8|1386.6|1387.8|1386.6|1388.1|1386.9|1387.7|1386.5|57
1641353400000|2022-01-05 03:30:00|1387.7|1386.5|1387.7|1386.5|1387.8|1386.6|1387.6|1386.4|21
1641353700000|2022-01-05 03:35:00|1387.8|1386.6|1387.8|1386.6|1387.8|1386.6|1387.6|1386.4|9
1641354000000|2022-01-05 03:40:00|1388.1|1386.9|1388.5|1387.3|1388.5|1387.3|1388.1|1386.9|21
1641354300000|2022-01-05 03:45:00|1388.3|1387.1|1388.1|1386.9|1388.3|1387.1|1388.1|1386.9|5
1641354600000|2022-01-05 03:50:00|1388.2|1387|1388.2|1387|1388.2|1387|1388.1|1386.9|8
1641354900000|2022-01-05 03:55:00|1388.3|1387.1|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|9
1641355200000|2022-01-05 04:00:00|1388.7|1387.5|1388.8|1387.6|1388.8|1387.6|1388.7|1387.5|14
1641355500000|2022-01-05 04:05:00|1388.7|1387.5|1388.5|1387.3|1388.8|1387.6|1388.3|1387.1|15
1641355800000|2022-01-05 04:10:00|1388.3|1387.1|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|5
1641356100000|2022-01-05 04:15:00|1388.5|1387.3|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|8
1641356400000|2022-01-05 04:20:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388.5|1387.3|4
1641356700000|2022-01-05 04:25:00|1388.4|1387.2|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|17
1641357000000|2022-01-05 04:30:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388.3|1387.1|7
1641357300000|2022-01-05 04:35:00|1388.6|1387.4|1388.3|1387.1|1388.6|1387.4|1388.3|1387.1|7
1641357600000|2022-01-05 04:40:00|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|1388.5|1387.3|3
1641357900000|2022-01-05 04:45:00|1388.4|1387.2|1388.3|1387.1|1388.4|1387.2|1388.3|1387.1|3
1641358200000|2022-01-05 04:50:00|1388.1|1386.9|1388.3|1387.1|1388.3|1387.1|1388.1|1386.9|5
1641358500000|2022-01-05 04:55:00|1388.5|1387.3|1389|1387.8|1389|1387.8|1388.5|1387.3|10
1641358800000|2022-01-05 05:00:00|1388.8|1387.6|1389.2|1388|1389.3|1388.1|1388.8|1387.6|29
1641359100000|2022-01-05 05:05:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1389.1|1387.9|14
1641359400000|2022-01-05 05:10:00|1389.2|1388|1389.1|1387.9|1389.2|1388|1389.1|1387.9|8
1641359700000|2022-01-05 05:15:00|1389.3|1388.1|1389.3|1388.1|1389.3|1388.1|1389.3|1388.1|30
1641360000000|2022-01-05 05:20:00|||||||||3
1641360300000|2022-01-05 05:25:00|1389.2|1388|1388.8|1387.6|1389.3|1388.1|1388.8|1387.6|17
1641360600000|2022-01-05 05:30:00|1389.1|1387.9|1389.3|1388.1|1389.5|1388.3|1388.6|1387.4|24
1641360900000|2022-01-05 05:35:00|1389.6|1388.4|1389.8|1388.6|1389.8|1388.6|1389.6|1388.4|22
1641361200000|2022-01-05 05:40:00|1390|1388.8|1389.5|1388.3|1390.1|1388.9|1389.3|1388.1|46
1641361500000|2022-01-05 05:45:00|1389.4|1388.2|1389.2|1388|1389.6|1388.4|1388.7|1387.5|29
1641361800000|2022-01-05 05:50:00|1389.1|1387.9|1388.8|1387.6|1389.3|1388.1|1388.8|1387.6|16
1641362100000|2022-01-05 05:55:00|1388.6|1387.4|1388.6|1387.4|1388.8|1387.6|1388.3|1387.1|29
1641362400000|2022-01-05 06:00:00|1388.7|1387.5|1388.3|1387.1|1388.7|1387.5|1387.8|1386.6|42
1641362700000|2022-01-05 06:05:00|1388.2|1387|1388.5|1387.3|1388.8|1387.6|1388.2|1387|40
1641363000000|2022-01-05 06:10:00|1388.3|1387.1|1388.6|1387.4|1388.6|1387.4|1388.1|1386.9|17
1641363300000|2022-01-05 06:15:00|1388.5|1387.3|1389.7|1388.5|1390|1388.8|1388.4|1387.2|50
1641363600000|2022-01-05 06:20:00|1389.8|1388.6|1389.9|1388.7|1390.4|1389.2|1389.6|1388.4|16
1641363900000|2022-01-05 06:25:00|1389.8|1388.6|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|20
1641364200000|2022-01-05 06:30:00|1389.7|1388.5|1389.8|1388.6|1390|1388.8|1389.6|1388.4|16
1641364500000|2022-01-05 06:35:00|1389.7|1388.5|1389.1|1387.9|1389.7|1388.5|1389.1|1387.9|8
1641364800000|2022-01-05 06:40:00|1389|1387.8|1389.2|1388|1389.4|1388.2|1388.8|1387.6|9
1641365100000|2022-01-05 06:45:00|1389.3|1388.1|1390.3|1389.1|1390.3|1389.1|1389.3|1388.1|24
1641365400000|2022-01-05 06:50:00|1390.2|1389|1389.6|1388.4|1390.2|1389|1389.3|1388.1|30
1641365700000|2022-01-05 06:55:00|1389.7|1388.5|1389.8|1388.6|1389.8|1388.6|1389.6|1388.4|13
1641366000000|2022-01-05 07:00:00|1390|1388.8|1389.8|1388.6|1390|1388.8|1389.8|1388.6|16
1641366300000|2022-01-05 07:05:00|1390.1|1388.9|1390.4|1389.2|1390.8|1389.6|1390.1|1388.9|52
1641366600000|2022-01-05 07:10:00|1390.3|1389.1|1390.1|1388.9|1390.4|1389.2|1390.1|1388.9|16
1641366900000|2022-01-05 07:15:00|1389.9|1388.7|1390.1|1388.9|1390.4|1389.2|1389.8|1388.6|21
1641367200000|2022-01-05 07:20:00|1390|1388.8|1390.3|1389.1|1390.6|1389.4|1389.9|1388.7|12
1641367500000|2022-01-05 07:25:00|1390.4|1389.2|1391.1|1389.9|1391.2|1390|1390.1|1388.9|53
1641367800000|2022-01-05 07:30:00|1391|1389.8|1391.2|1390|1391.9|1390.7|1390.9|1389.7|75
1641368100000|2022-01-05 07:35:00|1391.3|1390.1|1391.9|1390.7|1391.9|1390.7|1391.1|1389.9|134
1641368400000|2022-01-05 07:40:00|1391.8|1390.6|1391.9|1390.7|1392.1|1390.9|1391.8|1390.6|18
1641368700000|2022-01-05 07:45:00|1391.8|1390.6|1391.6|1390.4|1391.9|1390.7|1391.4|1390.2|76
1641369000000|2022-01-05 07:50:00|1391.4|1390.2|1391.3|1390.1|1391.5|1390.3|1391.1|1389.9|17
1641369300000|2022-01-05 07:55:00|1391.1|1389.9|1390.6|1389.4|1391.1|1389.9|1390.4|1389.2|40
1641369600000|2022-01-05 08:00:00|1390.4|1389.2|1390.3|1389.1|1390.7|1389.5|1390.1|1388.9|62
1641369900000|2022-01-05 08:05:00|1390.4|1389.2|1389.6|1388.4|1390.6|1389.4|1389.4|1388.2|25
1641370200000|2022-01-05 08:10:00|1389.5|1388.3|1389.6|1388.4|1389.7|1388.5|1389.3|1388.1|33
1641370500000|2022-01-05 08:15:00|1389.5|1388.3|1390.1|1388.9|1390.6|1389.4|1389.4|1388.2|17
1641370800000|2022-01-05 08:20:00|1390|1388.8|1391.3|1390.1|1391.3|1390.1|1389.8|1388.6|30
1641371100000|2022-01-05 08:25:00|1391.2|1390|1391.7|1390.5|1391.9|1390.7|1391.2|1390|43
1641371400000|2022-01-05 08:30:00|1391.6|1390.4|1392.1|1390.9|1392.1|1390.9|1391.6|1390.4|58
1641371700000|2022-01-05 08:35:00|1392|1390.8|1391.9|1390.7|1392.1|1390.9|1391.6|1390.4|15
1641372000000|2022-01-05 08:40:00|1391.8|1390.6|1391|1389.8|1391.8|1390.6|1390.6|1389.4|30
1641372300000|2022-01-05 08:45:00|1391.1|1389.9|1391.7|1390.5|1391.7|1390.5|1390.6|1389.4|33
1641372600000|2022-01-05 08:50:00|1391.6|1390.4|1392.8|1391.6|1393.1|1391.9|1391.5|1390.3|69
1641372900000|2022-01-05 08:55:00|1392.9|1391.7|1393.3|1392.1|1393.3|1392.1|1392.9|1391.7|47
1641373200000|2022-01-05 09:00:00|1393.1|1391.9|1394.2|1393|1394.2|1393|1393.1|1391.9|98
1641373500000|2022-01-05 09:05:00|1394.1|1392.9|1394.1|1392.9|1394.4|1393.2|1393.9|1392.7|37
1641373800000|2022-01-05 09:10:00|1394|1392.8|1394.3|1393.1|1394.3|1393.1|1393.9|1392.7|35
1641374100000|2022-01-05 09:15:00|1394.4|1393.2|1393.9|1392.7|1394.8|1393.6|1393.9|1392.7|107
1641374400000|2022-01-05 09:20:00|1393.3|1392.1|1394.4|1393.2|1394.6|1393.4|1393.3|1392.1|38
1641374700000|2022-01-05 09:25:00|1394.5|1393.3|1394.6|1393.4|1394.6|1393.4|1394.1|1392.9|53
1641375000000|2022-01-05 09:30:00|1394.9|1393.7|1396.1|1394.9|1396.2|1395|1394.9|1393.7|87
1641375300000|2022-01-05 09:35:00|1396|1394.8|1396.4|1395.2|1396.6|1395.4|1395.9|1394.7|183
1641375600000|2022-01-05 09:40:00|1396.2|1395|1396.7|1395.5|1396.9|1395.7|1395.5|1394.3|117
1641375900000|2022-01-05 09:45:00|1396.9|1395.7|1396.4|1395.2|1396.9|1395.7|1395.9|1394.7|48
1641376200000|2022-01-05 09:50:00|1396.6|1395.4|1397.6|1396.4|1398.6|1397.4|1396.6|1395.4|223
1641376500000|2022-01-05 09:55:00|1397.7|1396.5|1397.9|1396.7|1398.6|1397.4|1397.6|1396.4|108
1641376800000|2022-01-05 10:00:00|1397.7|1396.5|1398.6|1397.4|1399|1397.8|1397.7|1396.5|168
1641377100000|2022-01-05 10:05:00|1398.4|1397.2|1397.2|1396|1398.5|1397.3|1396.9|1395.7|79
1641377400000|2022-01-05 10:10:00|1397.1|1395.9|1395.6|1394.4|1397.4|1396.2|1395.6|1394.4|67
1641377700000|2022-01-05 10:15:00|1395.4|1394.2|1394.9|1393.7|1396|1394.8|1394.9|1393.7|86
1641378000000|2022-01-05 10:20:00|1394.6|1393.4|1395.1|1393.9|1395.1|1393.9|1394.6|1393.4|36
1641378300000|2022-01-05 10:25:00|1394.7|1393.5|1394.4|1393.2|1395|1393.8|1394.1|1392.9|61
1641378600000|2022-01-05 10:30:00|1394.5|1393.3|1394|1392.8|1394.7|1393.5|1393.8|1392.6|126
1641378900000|2022-01-05 10:35:00|1393.9|1392.7|1394.4|1393.2|1394.4|1393.2|1393.8|1392.6|71
1641379200000|2022-01-05 10:40:00|1394.3|1393.1|1393.1|1391.9|1394.4|1393.2|1393.1|1391.9|121
1641379500000|2022-01-05 10:45:00|1393.5|1392.3|1393.4|1392.2|1393.9|1392.7|1393.4|1392.2|54
1641379800000|2022-01-05 10:50:00|1393.2|1392|1392.4|1391.2|1393.4|1392.2|1392.4|1391.2|60
1641380100000|2022-01-05 10:55:00|1392.6|1391.4|1392.6|1391.4|1393.1|1391.9|1392.3|1391.1|113
1641380400000|2022-01-05 11:00:00|1392.2|1391|1391.4|1390.2|1392.4|1391.2|1391.4|1390.2|133
1641380700000|2022-01-05 11:05:00|1391.6|1390.4|1391.5|1390.3|1391.8|1390.6|1389.9|1388.7|187
1641381000000|2022-01-05 11:10:00|1391.6|1390.4|1391.9|1390.7|1392|1390.8|1390.9|1389.7|100
1641381300000|2022-01-05 11:15:00|1392.1|1390.9|1391.2|1390|1392.1|1390.9|1391.1|1389.9|115
1641381600000|2022-01-05 11:20:00|1391.3|1390.1|1392.1|1390.9|1392.9|1391.7|1391.3|1390.1|112
1641381900000|2022-01-05 11:25:00|1392.3|1391.1|1391.4|1390.2|1392.3|1391.1|1391.3|1390.1|38
1641382200000|2022-01-05 11:30:00|1391.6|1390.4|1390.6|1389.4|1391.9|1390.7|1390.5|1389.3|55
1641382500000|2022-01-05 11:35:00|1390.7|1389.5|1390.6|1389.4|1390.9|1389.7|1390.6|1389.4|13
1641382800000|2022-01-05 11:40:00|1390.8|1389.6|1388.8|1387.6|1390.9|1389.7|1388.6|1387.4|179
1641383100000|2022-01-05 11:45:00|1388.9|1387.7|1388.9|1387.7|1390.1|1388.9|1388.8|1387.6|61
1641383400000|2022-01-05 11:50:00|1389|1387.8|1388.6|1387.4|1389.1|1387.9|1388.6|1387.4|31
1641383700000|2022-01-05 11:55:00|1388.9|1387.7|1388.9|1387.7|1389.4|1388.2|1388.6|1387.4|39
1641384000000|2022-01-05 12:00:00|1388.8|1387.6|1390.4|1389.2|1390.4|1389.2|1388.6|1387.4|84
1641384300000|2022-01-05 12:05:00|1390.3|1389.1|1390.9|1389.7|1391.7|1390.5|1390.1|1388.9|73
1641384600000|2022-01-05 12:10:00|1390.8|1389.6|1390.5|1389.3|1390.9|1389.7|1390.1|1388.9|37
1641384900000|2022-01-05 12:15:00|1390.6|1389.4|1390.4|1389.2|1390.6|1389.4|1389.9|1388.7|96
1641385200000|2022-01-05 12:20:00|1390.3|1389.1|1389.9|1388.7|1390.3|1389.1|1389.6|1388.4|43
1641385500000|2022-01-05 12:25:00|1389.6|1388.4|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|69
1641385800000|2022-01-05 12:30:00|1389.4|1388.2|1389.9|1388.7|1390.5|1389.3|1389.1|1387.9|84
1641386100000|2022-01-05 12:35:00|1390.1|1388.9|1389.1|1387.9|1390.4|1389.2|1389.1|1387.9|52
1641386400000|2022-01-05 12:40:00|1389.3|1388.1|1389.1|1387.9|1389.6|1388.4|1389.1|1387.9|51
1641386700000|2022-01-05 12:45:00|1389.4|1388.2|1389.1|1387.9|1389.5|1388.3|1389.1|1387.9|96
1641387000000|2022-01-05 12:50:00|1388.9|1387.7|1389.4|1388.2|1389.5|1388.3|1388.1|1386.9|73
1641387300000|2022-01-05 12:55:00|1389.1|1387.9|1388.4|1387.2|1389.1|1387.9|1388.2|1387|79
1641387600000|2022-01-05 13:00:00|1388.6|1387.4|1389.6|1388.4|1389.6|1388.4|1387.9|1386.7|133
1641387900000|2022-01-05 13:05:00|1389.9|1388.7|1388.9|1387.7|1389.9|1388.7|1388.6|1387.4|176
1641388200000|2022-01-05 13:10:00|1388.7|1387.5|1387.7|1386.5|1388.7|1387.5|1386.9|1385.7|383
1641388500000|2022-01-05 13:15:00|1387.8|1386.6|1386|1384.8|1387.9|1386.7|1385|1383.8|361
1641388800000|2022-01-05 13:20:00|1385.9|1384.7|1387.6|1386.4|1387.6|1386.4|1385.9|1384.7|134
1641389100000|2022-01-05 13:25:00|1387.5|1386.3|1388.1|1386.9|1388.1|1386.9|1387.2|1386|230
1641389400000|2022-01-05 13:30:00|1388|1386.8|1388.1|1386.9|1389|1387.8|1387.9|1386.7|219
1641389700000|2022-01-05 13:35:00|1387.9|1386.7|1387.5|1386.3|1388.1|1386.9|1387.4|1386.2|137
1641390000000|2022-01-05 13:40:00|1387.4|1386.2|1388.5|1387.3|1388.9|1387.7|1387.1|1385.9|163
1641393000000|2022-01-05 14:30:00|1388.1|1386.9|1388.1|1386.9|1392.6|1391.4|1387.1|1385.9|2473
1641393300000|2022-01-05 14:35:00|1388|1386.8|1386.3|1385.1|1390.6|1389.4|1385.9|1384.7|1276
1641393600000|2022-01-05 14:40:00|1386.4|1385.2|1388.4|1387.2|1389.9|1388.7|1386.1|1384.9|1194
1641393900000|2022-01-05 14:45:00|1388.6|1387.4|1387.5|1386.3|1389.9|1388.7|1387|1385.8|1172
1641394200000|2022-01-05 14:50:00|1387.6|1386.4|1388.4|1387.2|1388.5|1387.3|1385.5|1384.3|1313
1641394500000|2022-01-05 14:55:00|1388.6|1387.4|1387.6|1386.4|1389.6|1388.4|1386.9|1385.7|890
1641394800000|2022-01-05 15:00:00|1387.8|1386.6|1385.5|1384.3|1388.1|1386.9|1384.9|1383.7|960
1641395100000|2022-01-05 15:05:00|1385.4|1384.2|1385.4|1384.2|1386.2|1385|1383.4|1382.2|1232
1641395400000|2022-01-05 15:10:00|1385.6|1384.4|1387.4|1386.2|1388.2|1387|1385.4|1384.2|1048
1641395700000|2022-01-05 15:15:00|1387.2|1386|1389.2|1388|1389.5|1388.3|1386.9|1385.7|720
1641396000000|2022-01-05 15:20:00|1389.1|1387.9|1389.2|1388|1389.4|1388.2|1387.9|1386.7|418
1641396300000|2022-01-05 15:25:00|1389.1|1387.9|1390.8|1389.6|1391|1389.8|1388.9|1387.7|490
1641396600000|2022-01-05 15:30:00|1390.7|1389.5|1393.7|1392.5|1393.9|1392.7|1389.9|1388.7|1044
1641396900000|2022-01-05 15:35:00|1393.6|1392.4|1396.2|1395|1396.2|1395|1393.4|1392.2|1036
1641397200000|2022-01-05 15:40:00|1396.3|1395.1|1397.7|1396.5|1397.7|1396.5|1395.4|1394.2|718
1641397500000|2022-01-05 15:45:00|1397.8|1396.6|1399.5|1398.3|1399.8|1398.6|1397.4|1396.2|1090
1641397800000|2022-01-05 15:50:00|1399.6|1398.4|1399.4|1398.2|1400.1|1398.9|1397.9|1396.7|716
1641398100000|2022-01-05 15:55:00|1399.6|1398.4|1398.8|1397.6|1400.6|1399.4|1398.4|1397.2|868
1641398400000|2022-01-05 16:00:00|1398.7|1397.5|1396.2|1395|1398.8|1397.6|1396.1|1394.9|719
1641398700000|2022-01-05 16:05:00|1396.3|1395.1|1397.4|1396.2|1397.9|1396.7|1396.1|1394.9|590
1641399000000|2022-01-05 16:10:00|1397.5|1396.3|1398|1396.8|1398.6|1397.4|1397.4|1396.2|332
1641399300000|2022-01-05 16:15:00|1397.9|1396.7|1397.6|1396.4|1398.6|1397.4|1397.4|1396.2|470
1641399600000|2022-01-05 16:20:00|1397.4|1396.2|1397|1395.8|1397.5|1396.3|1396.1|1394.9|455
1641399900000|2022-01-05 16:25:00|1397.1|1395.9|1398.1|1396.9|1398.4|1397.2|1396.9|1395.7|243
1641400200000|2022-01-05 16:30:00|1398.4|1397.2|1398.6|1397.4|1398.6|1397.4|1397.9|1396.7|459
1641400500000|2022-01-05 16:35:00|1398.4|1397.2|1394.4|1393.2|1398.6|1397.4|1394.4|1393.2|898
1641400800000|2022-01-05 16:40:00|1394.6|1393.4|1393.1|1391.9|1394.9|1393.7|1392.6|1391.4|686
1641401100000|2022-01-05 16:45:00|1393.2|1392|1393.6|1392.4|1393.8|1392.6|1391.3|1390.1|703
1641401400000|2022-01-05 16:50:00|1393.5|1392.3|1395.4|1394.2|1395.4|1394.2|1393.5|1392.3|641
1641401700000|2022-01-05 16:55:00|1395.5|1394.3|1394.4|1393.2|1395.5|1394.3|1394.1|1392.9|353
1641402000000|2022-01-05 17:00:00|1394.5|1393.3|1393.6|1392.4|1394.5|1393.3|1392.1|1390.9|448
1641402300000|2022-01-05 17:05:00|1393.5|1392.3|1392.4|1391.2|1394.6|1393.4|1392.1|1390.9|595
1641402600000|2022-01-05 17:10:00|1392.6|1391.4|1392|1390.8|1392.6|1391.4|1390.4|1389.2|737
1641402900000|2022-01-05 17:15:00|1391.9|1390.7|1390.8|1389.6|1392.1|1390.9|1389.9|1388.7|619
1641403200000|2022-01-05 17:20:00|1390.9|1389.7|1391.6|1390.4|1391.6|1390.4|1389.9|1388.7|376
1641403500000|2022-01-05 17:25:00|1391.4|1390.2|1392.4|1391.2|1392.4|1391.2|1390.1|1388.9|408
1641403800000|2022-01-05 17:30:00|1392.5|1391.3|1390.4|1389.2|1392.5|1391.3|1390.3|1389.1|243
1641404100000|2022-01-05 17:35:00|1390.5|1389.3|1391.1|1389.9|1391.6|1390.4|1390.1|1388.9|241
1641404400000|2022-01-05 17:40:00|1391.2|1390|1391.7|1390.5|1392.1|1390.9|1390.4|1389.2|200
1641404700000|2022-01-05 17:45:00|1391.6|1390.4|1392.6|1391.4|1393.4|1392.2|1391.1|1389.9|475
1641405000000|2022-01-05 17:50:00|1392.5|1391.3|1391.9|1390.7|1393.1|1391.9|1391.7|1390.5|163
1641405300000|2022-01-05 17:55:00|1392|1390.8|1393.6|1392.4|1393.8|1392.6|1391.9|1390.7|359
1641405600000|2022-01-05 18:00:00|1393.5|1392.3|1394.4|1393.2|1394.9|1393.7|1393.1|1391.9|380
1641405900000|2022-01-05 18:05:00|1394.5|1393.3|1395.3|1394.1|1395.4|1394.2|1394.4|1393.2|237
1641406200000|2022-01-05 18:10:00|1395.4|1394.2|1394.9|1393.7|1395.6|1394.4|1394.6|1393.4|383
1641406500000|2022-01-05 18:15:00|1395|1393.8|1395.5|1394.3|1396.1|1394.9|1394.6|1393.4|238
1641406800000|2022-01-05 18:20:00|1395.6|1394.4|1395.6|1394.4|1396.4|1395.2|1395.1|1393.9|277
1641407100000|2022-01-05 18:25:00|1395.4|1394.2|1396|1394.8|1396.4|1395.2|1395.4|1394.2|261
1641407400000|2022-01-05 18:30:00|1395.9|1394.7|1395.3|1394.1|1395.9|1394.7|1395.1|1393.9|325
1641407700000|2022-01-05 18:35:00|1395.4|1394.2|1395.6|1394.4|1396.4|1395.2|1395.1|1393.9|301
1641408000000|2022-01-05 18:40:00|1395.8|1394.6|1396.4|1395.2|1396.4|1395.2|1395.4|1394.2|200
1641408300000|2022-01-05 18:45:00|1396.3|1395.1|1396.4|1395.2|1396.4|1395.2|1395.6|1394.4|344
1641408600000|2022-01-05 18:50:00|1396.3|1395.1|1397.5|1396.3|1397.6|1396.4|1395.9|1394.7|569
1641408900000|2022-01-05 18:55:00|1397.6|1396.4|1397.2|1396|1397.9|1396.7|1397.1|1395.9|551
1641409200000|2022-01-05 19:00:00|1397.3|1396.1|1397.9|1396.7|1397.9|1396.7|1396.6|1395.4|527
1641409500000|2022-01-05 19:05:00|1397.8|1396.6|1396.9|1395.7|1397.9|1396.7|1396.4|1395.2|666
1641409800000|2022-01-05 19:10:00|1396.8|1395.6|1396.7|1395.5|1397.3|1396.1|1396|1394.8|2406
1641410100000|2022-01-05 19:15:00|1396.6|1395.4|1394.9|1393.7|1396.7|1395.5|1394.9|1393.7|1013
1641430800000|2022-01-06 01:00:00|1392|1390.8|1392.3|1391.1|1394.4|1393.2|1390|1388.8|1115
1641431100000|2022-01-06 01:05:00|1392|1390.8|1389.5|1388.3|1392.3|1391.1|1389|1387.8|270
1641431400000|2022-01-06 01:10:00|1389.7|1388.5|1390.6|1389.4|1390.8|1389.6|1389.3|1388.1|157
1641431700000|2022-01-06 01:15:00|1390.7|1389.5|1389|1387.8|1390.8|1389.6|1389|1387.8|107
1641432000000|2022-01-06 01:20:00|1389.2|1388|1387.5|1386.3|1389.2|1388|1387.1|1385.9|188
1641432300000|2022-01-06 01:25:00|1387.4|1386.2|1385|1383.8|1387.5|1386.3|1385|1383.8|339
1641432600000|2022-01-06 01:30:00|1385.3|1384.1|1387.4|1386.2|1387.5|1386.3|1385.3|1384.1|165
1641432900000|2022-01-06 01:35:00|1387.3|1386.1|1387|1385.8|1387.5|1386.3|1386.5|1385.3|133
1641433200000|2022-01-06 01:40:00|1386.9|1385.7|1386.1|1384.9|1387|1385.8|1385.5|1384.3|114
1641433500000|2022-01-06 01:45:00|1386|1384.8|1385.5|1384.3|1386|1384.8|1385.3|1384.1|58
1641433800000|2022-01-06 01:50:00|1385.4|1384.2|1385.4|1384.2|1386|1384.8|1385.3|1384.1|94
1641434100000|2022-01-06 01:55:00|1385.3|1384.1|1385.3|1384.1|1385.8|1384.6|1385|1383.8|96
1641434400000|2022-01-06 02:00:00|1385.2|1384|1385.3|1384.1|1385.8|1384.6|1385|1383.8|129
1641434700000|2022-01-06 02:05:00|1385|1383.8|1385.8|1384.6|1385.8|1384.6|1385|1383.8|111
1641435000000|2022-01-06 02:10:00|1385.7|1384.5|1386|1384.8|1386.8|1385.6|1385.6|1384.4|61
1641435300000|2022-01-06 02:15:00|1385.8|1384.6|1384.1|1382.9|1385.8|1384.6|1383.4|1382.2|171
1641435600000|2022-01-06 02:20:00|1384.3|1383.1|1383.5|1382.3|1384.3|1383.1|1383.3|1382.1|137
1641435900000|2022-01-06 02:25:00|1383.4|1382.2|1383.3|1382.1|1383.8|1382.6|1383|1381.8|85
1641436200000|2022-01-06 02:30:00|1383|1381.8|1384|1382.8|1384|1382.8|1382.6|1381.4|113
1641436500000|2022-01-06 02:35:00|1383.9|1382.7|1383.3|1382.1|1383.9|1382.7|1383|1381.8|82
1641436800000|2022-01-06 02:40:00|1383.1|1381.9|1381.5|1380.3|1383.3|1382.1|1381|1379.8|284
1641437100000|2022-01-06 02:45:00|1381.4|1380.2|1376.5|1375.3|1381.4|1380.2|1376|1374.8|722
1641437400000|2022-01-06 02:50:00|1376.3|1375.1|1375.3|1374.1|1377|1375.8|1374|1372.8|649
1641437700000|2022-01-06 02:55:00|1375.1|1373.9|1376.6|1375.4|1377.5|1376.3|1374.8|1373.4|340
1641438000000|2022-01-06 03:00:00|1376.5|1375.3|1377|1375.8|1377.4|1376.2|1375.8|1374.6|229
1641438300000|2022-01-06 03:05:00|1377.1|1375.9|1376.9|1375.7|1377.5|1376.3|1376.7|1375.5|148
1641438600000|2022-01-06 03:10:00|1376.8|1375.6|1375.2|1374|1376.8|1375.6|1375.2|1374|178
1641438900000|2022-01-06 03:15:00|1375.4|1374.2|1374.7|1373.5|1375.5|1374.3|1374.7|1373.5|88
1641439200000|2022-01-06 03:20:00|1374.6|1373.4|1376.2|1375|1376.2|1375|1374.5|1373.3|122
1641439500000|2022-01-06 03:25:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375.2|1374|58
1641439800000|2022-01-06 03:30:00|1375.6|1374.4|1375.6|1374.4|1375.9|1374.7|1375|1373.8|72
1641440100000|2022-01-06 03:35:00|1375.5|1374.3|1376.5|1375.3|1376.5|1375.3|1375.5|1374.3|39
1641440400000|2022-01-06 03:40:00|1376.3|1375.1|1376.6|1375.4|1376.7|1375.5|1376.2|1375|80
1641440700000|2022-01-06 03:45:00|1376.5|1375.3|1376.2|1375|1376.7|1375.5|1376.2|1375|48
1641441000000|2022-01-06 03:50:00|1376|1374.8|1375.7|1374.5|1376.1|1374.9|1375.7|1374.5|32
1641441300000|2022-01-06 03:55:00|1375.6|1374.4|1376.2|1375|1376.2|1375|1375.6|1374.4|14
1641441600000|2022-01-06 04:00:00|1376.5|1375.3|1377|1375.8|1377.3|1376.1|1376.2|1375|44
1641441900000|2022-01-06 04:05:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377|1375.8|15
1641442200000|2022-01-06 04:10:00|1377.1|1375.9|1377.1|1375.9|1377.5|1376.3|1377|1375.8|84
1641442500000|2022-01-06 04:15:00|1377|1375.8|1376.5|1375.3|1377|1375.8|1376.2|1375|64
1641442800000|2022-01-06 04:20:00|1376.4|1375.2|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|23
1641443100000|2022-01-06 04:25:00|1376.5|1375.3|1375.9|1374.7|1376.5|1375.3|1375.9|1374.7|28
1641443400000|2022-01-06 04:30:00|1375.8|1374.6|1375.4|1374.2|1376.2|1375|1375.2|1374|23
1641443700000|2022-01-06 04:35:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.1|1373.9|16
1641444000000|2022-01-06 04:40:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.1|1373.9|29
1641444300000|2022-01-06 04:45:00|1375.5|1374.3|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|40
1641444600000|2022-01-06 04:50:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|21
1641444900000|2022-01-06 04:55:00|1375.6|1374.4|1374.6|1373.4|1375.7|1374.5|1374.6|1373.4|39
1641445200000|2022-01-06 05:00:00|1374.5|1373.3|1374.4|1373.2|1374.7|1373.5|1374.3|1373.1|28
1641445500000|2022-01-06 05:05:00|1374.3|1373.1|1374.6|1373.4|1374.7|1373.5|1374.3|1373.1|28
1641445800000|2022-01-06 05:10:00|1374.5|1373.3|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|23
1641446100000|2022-01-06 05:15:00|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.6|1373.4|31
1641446400000|2022-01-06 05:20:00|1374.5|1373.3|1375.3|1374.1|1375.3|1374.1|1374.5|1373.3|87
1641446700000|2022-01-06 05:25:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|14
1641447000000|2022-01-06 05:30:00|1375.3|1374.1|1376.3|1375.1|1376.8|1375.6|1375.1|1373.9|156
1641447300000|2022-01-06 05:35:00|1376.1|1374.9|1374.5|1373.3|1376.3|1375.1|1374.3|1373.1|167
1641447600000|2022-01-06 05:40:00|1374.3|1373.1|1374.8|1373.6|1374.8|1373.6|1373.1|1371.9|263
1641447900000|2022-01-06 05:45:00|1374.7|1373.5|1374.3|1373.1|1374.8|1373.6|1373.8|1372.6|74
1641448200000|2022-01-06 05:50:00|1374.2|1373|1374|1372.8|1374.5|1373.3|1374|1372.8|41
1641448500000|2022-01-06 05:55:00|1373.9|1372.7|1375|1373.8|1375|1373.8|1373.5|1372.3|35
1641448800000|2022-01-06 06:00:00|1375.2|1374|1374.5|1373.3|1375.3|1374.1|1374.3|1373.1|17
1641449100000|2022-01-06 06:05:00|1374.6|1373.4|1374.3|1373.1|1374.8|1373.6|1374.3|1373.1|11
1641449400000|2022-01-06 06:10:00|1374.4|1373.2|1374.8|1373.6|1374.8|1373.6|1374.3|1373.1|34
1641449700000|2022-01-06 06:15:00|1374.7|1373.5|1374.3|1373.1|1374.8|1373.6|1374.1|1372.9|43
1641450000000|2022-01-06 06:20:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.3|1372.1|66
1641450300000|2022-01-06 06:25:00|1373.8|1372.6|1373.1|1371.9|1373.8|1372.6|1373|1371.8|80
1641450600000|2022-01-06 06:30:00|1373|1371.8|1372.6|1371.4|1373|1371.8|1372|1370.8|162
1641450900000|2022-01-06 06:35:00|1372.7|1371.5|1372.5|1371.3|1372.8|1371.6|1372.5|1371.3|44
1641451200000|2022-01-06 06:40:00|1372.6|1371.4|1373.8|1372.6|1374|1372.8|1372.6|1371.4|28
1641451500000|2022-01-06 06:45:00|1374|1372.8|1374.5|1373.3|1374.5|1373.3|1373.8|1372.6|40
1641451800000|2022-01-06 06:50:00|1374.4|1373.2|1374.3|1373.1|1374.6|1373.4|1373.8|1372.6|79
1641452100000|2022-01-06 06:55:00|1374.4|1373.2|1374.8|1373.6|1374.8|1373.6|1374|1372.8|154
1641452400000|2022-01-06 07:00:00|1374.5|1373.3|1374.3|1373.1|1374.8|1373.6|1373.9|1372.7|138
1641452700000|2022-01-06 07:05:00|1373.8|1372.6|1374.6|1373.4|1374.7|1373.5|1373.5|1372.3|34
1641453000000|2022-01-06 07:10:00|1374.7|1373.5|1374.6|1373.4|1374.8|1373.6|1374.3|1373.1|69
1641453300000|2022-01-06 07:15:00|1374.3|1373.1|1374.7|1373.5|1374.8|1373.6|1374.2|1373|23
1641453600000|2022-01-06 07:20:00|1374.8|1373.6|1375.3|1374.1|1375.3|1374.1|1374.7|1373.5|103
1641453900000|2022-01-06 07:25:00|1375.2|1374|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|53
1641454200000|2022-01-06 07:30:00|1374.9|1373.7|1374.8|1373.6|1375.1|1373.9|1374.6|1373.4|27
1641454500000|2022-01-06 07:35:00|1375.1|1373.9|1375.6|1374.4|1375.6|1374.4|1374.9|1373.7|56
1641454800000|2022-01-06 07:40:00|1375.4|1374.2|1376.8|1375.6|1376.8|1375.6|1375.4|1374.2|99
1641455100000|2022-01-06 07:45:00|1376.7|1375.5|1376.3|1375.1|1376.8|1375.6|1375.8|1374.6|132
1641455400000|2022-01-06 07:50:00|1376.1|1374.9|1376.8|1375.6|1376.8|1375.6|1375.9|1374.7|41
1641455700000|2022-01-06 07:55:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.6|1375.4|38
1641456000000|2022-01-06 08:00:00|1376.6|1375.4|1377.8|1376.6|1377.8|1376.6|1376.6|1375.4|79
1641456300000|2022-01-06 08:05:00|1378|1376.8|1377.1|1375.9|1378.1|1376.9|1376.8|1375.6|66
1641456600000|2022-01-06 08:10:00|1377.3|1376.1|1376.1|1374.9|1377.3|1376.1|1376.1|1374.9|78
1641456900000|2022-01-06 08:15:00|1375.5|1374.3|1376.6|1375.4|1376.6|1375.4|1375.3|1374.1|28
1641457200000|2022-01-06 08:20:00|1376.8|1375.6|1376.8|1375.6|1378|1376.8|1376.5|1375.3|96
1641457500000|2022-01-06 08:25:00|1377|1375.8|1377.2|1376|1377.2|1376|1376.4|1375.2|14
1641457800000|2022-01-06 08:30:00|1377.1|1375.9|1377.3|1376.1|1377.3|1376.1|1376.8|1375.6|34
1641458100000|2022-01-06 08:35:00|1377.2|1376|1376.7|1375.5|1377.2|1376|1376.1|1374.9|29
1641458400000|2022-01-06 08:40:00|1376.6|1375.4|1375.8|1374.6|1376.8|1375.6|1375.8|1374.6|14
1641458700000|2022-01-06 08:45:00|1376|1374.8|1375.6|1374.4|1376.3|1375.1|1375.4|1374.2|34
1641459000000|2022-01-06 08:50:00|1375.7|1374.5|1376|1374.8|1376.5|1375.3|1375.2|1374|139
1641459300000|2022-01-06 08:55:00|1375.9|1374.7|1375.8|1374.6|1376.2|1375|1375.1|1373.9|83
1641459600000|2022-01-06 09:00:00|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|40
1641459900000|2022-01-06 09:05:00|1375.7|1374.5|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|23
1641460200000|2022-01-06 09:10:00|1375.7|1374.5|1375.1|1373.9|1375.7|1374.5|1374.8|1373.6|30
1641460500000|2022-01-06 09:15:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|15
1641460800000|2022-01-06 09:20:00|1375.2|1374|1375.3|1374.1|1375.7|1374.5|1375.2|1374|33
1641461100000|2022-01-06 09:25:00|1375.1|1373.9|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|32
1641461400000|2022-01-06 09:30:00|1375.5|1374.3|1376.8|1375.6|1376.8|1375.6|1375.4|1374.2|89
1641461700000|2022-01-06 09:35:00|1376.7|1375.5|1377.5|1376.3|1377.5|1376.3|1376.6|1375.4|51
1641462000000|2022-01-06 09:40:00|1377.3|1376.1|1376.7|1375.5|1377.6|1376.4|1376.4|1375.2|24
1641462300000|2022-01-06 09:45:00|1376.6|1375.4|1376.3|1375.1|1376.8|1375.6|1376.1|1374.9|40
1641462600000|2022-01-06 09:50:00|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1375.6|1374.4|35
1641462900000|2022-01-06 09:55:00|1376.4|1375.2|1376.7|1375.5|1376.8|1375.6|1376.3|1375.1|101
1641463200000|2022-01-06 10:00:00|1376.8|1375.6|1377.3|1376.1|1377.4|1376.2|1376.3|1375.1|62
1641463500000|2022-01-06 10:05:00|1377.4|1376.2|1377.8|1376.6|1378.3|1377.1|1377.3|1376.1|78
1641463800000|2022-01-06 10:10:00|1377.9|1376.7|1378.8|1377.6|1378.8|1377.6|1377.8|1376.6|104
1641464100000|2022-01-06 10:15:00|1378.9|1377.7|1379.3|1378.1|1379.3|1378.1|1378.8|1377.6|91
1641464400000|2022-01-06 10:20:00|1379.1|1377.9|1379.2|1378|1379.4|1378.2|1378.8|1377.6|74
1641464700000|2022-01-06 10:25:00|1379.1|1377.9|1379.3|1378.1|1379.4|1378.2|1378.6|1377.4|111
1641465000000|2022-01-06 10:30:00|1379.6|1378.4|1379.6|1378.4|1379.8|1378.6|1379.3|1378.1|109
1641465300000|2022-01-06 10:35:00|1379.4|1378.2|1379.9|1378.7|1380.1|1378.9|1379.4|1378.2|82
1641465600000|2022-01-06 10:40:00|1380.1|1378.9|1379.8|1378.6|1380.3|1379.1|1379.8|1378.6|71
1641465900000|2022-01-06 10:45:00|1379.9|1378.7|1380.3|1379.1|1380.3|1379.1|1379.3|1378.1|136
1641466200000|2022-01-06 10:50:00|1380.1|1378.9|1379.6|1378.4|1380.1|1378.9|1379.3|1378.1|39
1641466500000|2022-01-06 10:55:00|1379.7|1378.5|1379.6|1378.4|1380.6|1379.4|1379.4|1378.2|100
1641466800000|2022-01-06 11:00:00|1379.4|1378.2|1380.3|1379.1|1380.6|1379.4|1379.1|1377.9|112
1641467100000|2022-01-06 11:05:00|1380.6|1379.4|1380.6|1379.4|1380.8|1379.6|1380.1|1378.9|33
1641467400000|2022-01-06 11:10:00|1380.4|1379.2|1380.4|1379.2|1380.8|1379.6|1380.3|1379.1|57
1641467700000|2022-01-06 11:15:00|1380.5|1379.3|1380.4|1379.2|1380.6|1379.4|1380.1|1378.9|41
1641468000000|2022-01-06 11:20:00|1380.6|1379.4|1381.3|1380.1|1381.3|1380.1|1380.4|1379.2|96
1641468300000|2022-01-06 11:25:00|||||||||38
1641468600000|2022-01-06 11:30:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1380.6|1379.4|98
1641468900000|2022-01-06 11:35:00|1380.9|1379.7|1380.2|1379|1381|1379.8|1380.1|1378.9|32
1641469200000|2022-01-06 11:40:00|1380.1|1378.9|1380.7|1379.5|1380.8|1379.6|1379.7|1378.5|34
1641469500000|2022-01-06 11:45:00|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.1|1378.9|47
1641469800000|2022-01-06 11:50:00|1380.6|1379.4|1380.6|1379.4|1380.7|1379.5|1380.3|1379.1|34
1641470100000|2022-01-06 11:55:00|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.3|1379.1|55
1641470400000|2022-01-06 12:00:00|1380.3|1379.1|1382.6|1381.4|1382.8|1381.6|1380.1|1378.9|135
1641470700000|2022-01-06 12:05:00|1382.5|1381.3|1383.6|1382.4|1384|1382.8|1382.3|1381.1|369
1641471000000|2022-01-06 12:10:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1383.3|1382.1|52
1641471300000|2022-01-06 12:15:00|1383.5|1382.3|1382.6|1381.4|1383.5|1382.3|1382.6|1381.4|44
1641471600000|2022-01-06 12:20:00|1382.9|1381.7|1381.7|1380.5|1382.9|1381.7|1381.3|1380.1|110
1641471900000|2022-01-06 12:25:00|1381.6|1380.4|1381.9|1380.7|1382.3|1381.1|1381.4|1380.2|25
1641472200000|2022-01-06 12:30:00|1381.8|1380.6|1381.9|1380.7|1382.4|1381.2|1381.7|1380.5|40
1641472500000|2022-01-06 12:35:00|1382.1|1380.9|1383.6|1382.4|1384.2|1383|1381.9|1380.7|214
1641472800000|2022-01-06 12:40:00|1382.9|1381.7|1382.5|1381.3|1382.9|1381.7|1382.2|1381|94
1641473100000|2022-01-06 12:45:00|1382.6|1381.4|1382.2|1381|1382.9|1381.7|1381.8|1380.6|75
1641473400000|2022-01-06 12:50:00|1382.3|1381.1|1382.1|1380.9|1382.6|1381.4|1381.6|1380.4|77
1641473700000|2022-01-06 12:55:00|1381.9|1380.7|1383.1|1381.9|1383.2|1382|1381.4|1380.2|154
1641474000000|2022-01-06 13:00:00|1382.9|1381.7|1380.7|1379.5|1383.3|1382.1|1380.6|1379.4|230
1641474300000|2022-01-06 13:05:00|1381|1379.8|1379.8|1378.6|1381.1|1379.9|1379.1|1377.9|239
1641474600000|2022-01-06 13:10:00|1379.7|1378.5|1380.6|1379.4|1381.1|1379.9|1379.6|1378.4|224
1641474900000|2022-01-06 13:15:00|1380.7|1379.5|1381.1|1379.9|1382.4|1381.2|1380.5|1379.3|259
1641475200000|2022-01-06 13:20:00|1381|1379.8|1382.1|1380.9|1382.2|1381|1380.6|1379.4|254
1641475500000|2022-01-06 13:25:00|1382.2|1381|1382.6|1381.4|1383.1|1381.9|1381.6|1380.4|297
1641475800000|2022-01-06 13:30:00|1382|1380.8|1382.9|1381.7|1382.9|1381.7|1381.2|1380|201
1641476100000|2022-01-06 13:35:00|1382.7|1381.5|1381.6|1380.4|1382.9|1381.7|1381.1|1379.9|210
1641476400000|2022-01-06 13:40:00|1381.7|1380.5|1383.4|1382.2|1384.4|1383.2|1381.6|1380.4|352
1641479400000|2022-01-06 14:30:00|1382.8|1381.6|1384.5|1383.3|1388.9|1387.7|1382.3|1381.1|2879
1641479700000|2022-01-06 14:35:00|1384.4|1383.2|1387.6|1386.4|1389.5|1388.3|1384.2|1383|1295
1641480000000|2022-01-06 14:40:00|1387.4|1386.2|1392.4|1391.2|1392.9|1391.7|1387.4|1386.2|1348
1641480300000|2022-01-06 14:45:00|1392.3|1391.1|1393.6|1392.4|1395.6|1394.4|1391.4|1390.2|1733
1641480600000|2022-01-06 14:50:00|1393.1|1391.9|1389.1|1387.9|1394|1392.8|1388.9|1387.7|1366
1641480900000|2022-01-06 14:55:00|1389|1387.8|1385.7|1384.5|1389.8|1388.6|1385.7|1384.5|745
1641481200000|2022-01-06 15:00:00|1385.6|1384.4|1388.3|1387.1|1388.5|1387.3|1383.6|1382.4|1375
1641481500000|2022-01-06 15:05:00|1388.6|1387.4|1385.9|1384.7|1388.8|1387.6|1385.9|1384.7|831
1641481800000|2022-01-06 15:10:00|1385.8|1384.6|1386.2|1385|1388.3|1387.1|1385.6|1384.4|479
1641482100000|2022-01-06 15:15:00|1386.3|1385.1|1383.4|1382.2|1387.3|1386.1|1382.9|1381.7|631
1641482400000|2022-01-06 15:20:00|1383.3|1382.1|1385.6|1384.4|1385.8|1384.6|1383.1|1381.9|471
1641482700000|2022-01-06 15:25:00|1385.4|1384.2|1384.8|1383.6|1385.8|1384.6|1384.1|1382.9|318
1641483000000|2022-01-06 15:30:00|1384.7|1383.5|1378.5|1377.3|1384.7|1383.5|1377.6|1376.4|1710
1641483300000|2022-01-06 15:35:00|1378.6|1377.4|1378.5|1377.3|1379.1|1377.9|1378|1376.8|765
1641483600000|2022-01-06 15:40:00|1378.4|1377.2|1378.9|1377.7|1378.9|1377.7|1376.6|1375.4|767
1641483900000|2022-01-06 15:45:00|1379.4|1378.2|1376.5|1375.3|1379.4|1378.2|1376.4|1375.2|893
1641484200000|2022-01-06 15:50:00|1376.6|1375.4|1376.1|1374.9|1376.6|1375.4|1374.6|1373.4|656
1641484500000|2022-01-06 15:55:00|1376.3|1375.1|1376.6|1375.4|1377.3|1376.1|1375.3|1374.1|492
1641484800000|2022-01-06 16:00:00|1376.4|1375.2|1378.5|1377.3|1379.2|1378|1376.3|1375.1|354
1641485100000|2022-01-06 16:05:00|1378.6|1377.4|1380.1|1378.9|1380.3|1379.1|1378.3|1377.1|297
1641485400000|2022-01-06 16:10:00|1380.2|1379|1381.5|1380.3|1381.6|1380.4|1380.2|1379|311
1641485700000|2022-01-06 16:15:00|1381.4|1380.2|1381.5|1380.3|1381.9|1380.7|1380.8|1379.6|226
1641486000000|2022-01-06 16:20:00|1381.6|1380.4|1383.4|1382.2|1383.9|1382.7|1381.6|1380.4|395
1641486300000|2022-01-06 16:25:00|1383.1|1381.9|1384.3|1383.1|1384.6|1383.4|1382.6|1381.4|247
1641486600000|2022-01-06 16:30:00|1384.1|1382.9|1384.1|1382.9|1384.9|1383.7|1383.4|1382.2|297
1641486900000|2022-01-06 16:35:00|1384.2|1383|1385.4|1384.2|1386.9|1385.7|1384.1|1382.9|653
1641487200000|2022-01-06 16:40:00|1385.2|1384|1387|1385.8|1387.4|1386.2|1384.6|1383.4|437
1641487500000|2022-01-06 16:45:00|1387.1|1385.9|1388.1|1386.9|1388.1|1386.9|1386.6|1385.4|515
1641487800000|2022-01-06 16:50:00|1387.9|1386.7|1388.1|1386.9|1389.1|1387.9|1387.4|1386.2|452
1641488100000|2022-01-06 16:55:00|1388.2|1387|1389.6|1388.4|1390.1|1388.9|1387.9|1386.7|836
1641488400000|2022-01-06 17:00:00|1389.5|1388.3|1389.4|1388.2|1389.9|1388.7|1387.9|1386.7|549
1641488700000|2022-01-06 17:05:00|1389.1|1387.9|1390.2|1389|1391.8|1390.6|1388.9|1387.7|820
1641489000000|2022-01-06 17:10:00|1390.3|1389.1|1390.2|1389|1390.4|1389.2|1389.3|1388.1|288
1641489300000|2022-01-06 17:15:00|1390.1|1388.9|1388.1|1386.9|1390.6|1389.4|1387.9|1386.7|621
1641489600000|2022-01-06 17:20:00|1388.3|1387.1|1389|1387.8|1389.3|1388.1|1388.2|1387|272
1641489900000|2022-01-06 17:25:00|1388.9|1387.7|1388|1386.8|1389.4|1388.2|1387.9|1386.7|229
1641490200000|2022-01-06 17:30:00|1388.1|1386.9|1387.1|1385.9|1388.1|1386.9|1386.6|1385.4|335
1641490500000|2022-01-06 17:35:00|1387.2|1386|1387.6|1386.4|1388.1|1386.9|1386.8|1385.6|345
1641490800000|2022-01-06 17:40:00|1387.4|1386.2|1389.5|1388.3|1389.6|1388.4|1387.4|1386.2|369
1641491100000|2022-01-06 17:45:00|1389.6|1388.4|1390.6|1389.4|1390.6|1389.4|1388.7|1387.5|235
1641491400000|2022-01-06 17:50:00|1390.8|1389.6|1391.6|1390.4|1391.9|1390.7|1390.4|1389.2|553
1641491700000|2022-01-06 17:55:00|1391.5|1390.3|1391.3|1390.1|1392.4|1391.2|1391.1|1389.9|522
1641492000000|2022-01-06 18:00:00|1391.4|1390.2|1392.6|1391.4|1392.6|1391.4|1391.3|1390.1|190
1641492300000|2022-01-06 18:05:00|1392.4|1391.2|1391.9|1390.7|1393.3|1392.1|1391.9|1390.7|187
1641492600000|2022-01-06 18:10:00|1391.8|1390.6|1390.6|1389.4|1391.9|1390.7|1390.4|1389.2|304
1641492900000|2022-01-06 18:15:00|1390.4|1389.2|1391|1389.8|1391.1|1389.9|1389.9|1388.7|318
1641493200000|2022-01-06 18:20:00|1390.9|1389.7|1391.8|1390.6|1392.1|1390.9|1390.8|1389.6|317
1641493500000|2022-01-06 18:25:00|1391.7|1390.5|1389.6|1388.4|1391.9|1390.7|1389.5|1388.3|475
1641493800000|2022-01-06 18:30:00|1389.8|1388.6|1388.9|1387.7|1390.1|1388.9|1388.6|1387.4|392
1641494100000|2022-01-06 18:35:00|1388.8|1387.6|1389.1|1387.9|1389.5|1388.3|1388.6|1387.4|228
1641494400000|2022-01-06 18:40:00|1389.2|1388|1389.1|1387.9|1390.3|1389.1|1388.6|1387.4|483
1641494700000|2022-01-06 18:45:00|1389.4|1388.2|1388.8|1387.6|1389.7|1388.5|1388.6|1387.4|260
1641495000000|2022-01-06 18:50:00|1388.7|1387.5|1389.3|1388.1|1389.3|1388.1|1388.1|1386.9|424
1641495300000|2022-01-06 18:55:00|1389.2|1388|1389.6|1388.4|1390.3|1389.1|1389.1|1387.9|442
1641495600000|2022-01-06 19:00:00|1389.5|1388.3|1391.1|1389.9|1391.3|1390.1|1389.1|1387.9|643
1641495900000|2022-01-06 19:05:00|1391.2|1390|1389.9|1388.7|1391.9|1390.7|1389.4|1388.2|757
1641496200000|2022-01-06 19:10:00|1389.6|1388.4|1389.4|1388.2|1390.1|1388.9|1388.1|1386.9|2115
1641496500000|2022-01-06 19:15:00|1389.5|1388.3|1389.4|1388.2|1390.1|1388.9|1388.7|1387.5|1364
1641517200000|2022-01-07 01:00:00|1391.2|1390|1390.6|1389.4|1393.1|1391.9|1390.2|1389|512
1641517500000|2022-01-07 01:05:00|1390.4|1389.2|1388.9|1387.7|1391.9|1390.7|1388.7|1387.5|237
1641517800000|2022-01-07 01:10:00|1388.7|1387.5|1385.3|1384.1|1389.1|1387.9|1385.3|1384.1|196
1641518100000|2022-01-07 01:15:00|1385.5|1384.3|1384.3|1383.1|1385.5|1384.3|1383.4|1382.2|246
1641518400000|2022-01-07 01:20:00|1384.4|1383.2|1385|1383.8|1385.2|1384|1384.2|1383|226
1641518700000|2022-01-07 01:25:00|1384.7|1383.5|1384.5|1383.3|1385|1383.8|1384.4|1383.2|73
1641519000000|2022-01-07 01:30:00|1384.7|1383.5|1385.1|1383.9|1385.7|1384.5|1384.6|1383.4|101
1641519300000|2022-01-07 01:35:00|1385.2|1384|1388.6|1387.4|1388.6|1387.4|1385.1|1383.9|185
1641519600000|2022-01-07 01:40:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.5|1386.3|110
1641519900000|2022-01-07 01:45:00|1388|1386.8|1389.5|1388.3|1389.6|1388.4|1388|1386.8|123
1641520200000|2022-01-07 01:50:00|1389.3|1388.1|1388.5|1387.3|1389.5|1388.3|1388|1386.8|206
1641520500000|2022-01-07 01:55:00|1388.3|1387.1|1386.3|1385.1|1388.5|1387.3|1385.9|1384.7|131
1641520800000|2022-01-07 02:00:00|1386.2|1385|1383.9|1382.7|1386.3|1385.1|1383.5|1382.3|193
1641521100000|2022-01-07 02:05:00|1384|1382.8|1384.2|1383|1384.2|1383|1383.5|1382.3|51
1641521400000|2022-01-07 02:10:00|1384.5|1383.3|1384.8|1383.6|1385|1383.8|1384.5|1383.3|71
1641521700000|2022-01-07 02:15:00|1385.1|1383.9|1384.8|1383.6|1385.2|1384|1384.8|1383.6|30
1641522000000|2022-01-07 02:20:00|1384.7|1383.5|1384.3|1383.1|1385|1383.8|1384.3|1383.1|319
1641522300000|2022-01-07 02:25:00|1384.4|1383.2|1383.8|1382.6|1384.5|1383.3|1383.8|1382.6|309
1641522600000|2022-01-07 02:30:00|1383.9|1382.7|1385.2|1384|1385.4|1384.2|1383.9|1382.7|93
1641522900000|2022-01-07 02:35:00|1385.3|1384.1|1387.4|1386.2|1387.4|1386.2|1385.2|1384|36
1641523200000|2022-01-07 02:40:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1386.3|1385.1|89
1641523500000|2022-01-07 02:45:00|1387.1|1385.9|1387.7|1386.5|1387.7|1386.5|1386.5|1385.3|32
1641523800000|2022-01-07 02:50:00|1387.6|1386.4|1387.4|1386.2|1387.7|1386.5|1387.3|1386.1|4
1641524100000|2022-01-07 02:55:00|1387.3|1386.1|1388.4|1387.2|1388.4|1387.2|1387.2|1386|25
1641524400000|2022-01-07 03:00:00|1388.3|1387.1|1387.7|1386.5|1388.8|1387.6|1387.4|1386.2|94
1641524700000|2022-01-07 03:05:00|1387.6|1386.4|1387.4|1386.2|1388|1386.8|1387|1385.8|36
1641525000000|2022-01-07 03:10:00|1387.2|1386|1387.1|1385.9|1387.4|1386.2|1387.1|1385.9|12
1641525300000|2022-01-07 03:15:00|1387.2|1386|1387.7|1386.5|1387.9|1386.7|1387.1|1385.9|33
1641525600000|2022-01-07 03:20:00|1387.9|1386.7|1387.4|1386.2|1387.9|1386.7|1387.2|1386|11
1641525900000|2022-01-07 03:25:00|1387.7|1386.5|1387.8|1386.6|1387.9|1386.7|1387.3|1386.1|40
1641526200000|2022-01-07 03:30:00|1387.7|1386.5|1387.8|1386.6|1387.9|1386.7|1387.7|1386.5|18
1641526500000|2022-01-07 03:35:00|1387.7|1386.5|1386.8|1385.6|1387.7|1386.5|1386.2|1385|35
1641526800000|2022-01-07 03:40:00|1386.7|1385.5|1386.7|1385.5|1386.9|1385.7|1386.5|1385.3|5
1641527100000|2022-01-07 03:45:00|1386.6|1385.4|1386.2|1385|1386.8|1385.6|1386.2|1385|14
1641527400000|2022-01-07 03:50:00|1386.3|1385.1|1386.2|1385|1386.4|1385.2|1386.2|1385|5
1641527700000|2022-01-07 03:55:00|1386.4|1385.2|1385.9|1384.7|1386.4|1385.2|1385.7|1384.5|27
1641528000000|2022-01-07 04:00:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.3|1384.1|53
1641528300000|2022-01-07 04:05:00|1385.6|1384.4|1385.5|1384.3|1385.8|1384.6|1385.5|1384.3|11
1641528600000|2022-01-07 04:10:00|1385.8|1384.6|1385.4|1384.2|1385.8|1384.6|1385.4|1384.2|18
1641528900000|2022-01-07 04:15:00|1385.5|1384.3|1385.7|1384.5|1385.8|1384.6|1385.5|1384.3|4
1641529200000|2022-01-07 04:20:00|1385.8|1384.6|1386.2|1385|1386.6|1385.4|1385.7|1384.5|24
1641529500000|2022-01-07 04:25:00|1386.3|1385.1|1386.2|1385|1386.4|1385.2|1386.2|1385|8
1641529800000|2022-01-07 04:30:00|1385.9|1384.7|1385.9|1384.7|1386.1|1384.9|1385.8|1384.6|17
1641530100000|2022-01-07 04:35:00|1385.8|1384.6|1385.8|1384.6|1386|1384.8|1385.8|1384.6|13
1641530400000|2022-01-07 04:40:00|1385.7|1384.5|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|10
1641530700000|2022-01-07 04:45:00|1385.4|1384.2|1385.4|1384.2|1385.6|1384.4|1385.3|1384.1|14
1641531000000|2022-01-07 04:50:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.7|1384.5|5
1641531300000|2022-01-07 04:55:00|1385.6|1384.4|1385.4|1384.2|1385.6|1384.4|1385.4|1384.2|10
1641531600000|2022-01-07 05:00:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385.4|1384.2|12
1641531900000|2022-01-07 05:05:00|1385.3|1384.1|1385.2|1384|1385.3|1384.1|1385.2|1384|7
1641532200000|2022-01-07 05:10:00|1384.8|1383.6|1385.1|1383.9|1385.2|1384|1384.8|1383.6|13
1641532500000|2022-01-07 05:15:00|1385|1383.8|1385|1383.8|1385|1383.8|1384.7|1383.5|19
1641532800000|2022-01-07 05:20:00|1384.9|1383.7|1384.9|1383.7|1384.9|1383.7|1384.7|1383.5|13
1641533100000|2022-01-07 05:25:00|1385|1383.8|1384.9|1383.7|1385|1383.8|1384.7|1383.5|14
1641533400000|2022-01-07 05:30:00|1384.8|1383.6|1385.6|1384.4|1387.2|1386|1384.8|1383.6|97
1641533700000|2022-01-07 05:35:00|1385.7|1384.5|1386.4|1385.2|1386.7|1385.5|1385.7|1384.5|22
1641534000000|2022-01-07 05:40:00|1386.3|1385.1|1384.9|1383.7|1386.3|1385.1|1384.8|1383.6|15
1641534300000|2022-01-07 05:45:00|1385|1383.8|1384.4|1383.2|1385.2|1384|1384.4|1383.2|19
1641534600000|2022-01-07 05:50:00|1384.6|1383.4|1384.7|1383.5|1384.9|1383.7|1384.6|1383.4|9
1641534900000|2022-01-07 05:55:00|1384.9|1383.7|1385.2|1384|1385.2|1384|1384.9|1383.7|7
1641535200000|2022-01-07 06:00:00|1385.1|1383.9|1385.2|1384|1385.2|1384|1384.9|1383.7|4
1641535500000|2022-01-07 06:05:00|1385.1|1383.9|1385.6|1384.4|1385.6|1384.4|1384.9|1383.7|7
1641535800000|2022-01-07 06:10:00|1385.4|1384.2|1385.7|1384.5|1385.8|1384.6|1385.4|1384.2|4
1641536100000|2022-01-07 06:15:00|1385.8|1384.6|1385.6|1384.4|1385.9|1384.7|1385.6|1384.4|17
1641536400000|2022-01-07 06:20:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1385|1383.8|47
1641536700000|2022-01-07 06:25:00|1385.1|1383.9|1383.3|1382.1|1385.1|1383.9|1383.3|1382.1|40
1641537000000|2022-01-07 06:30:00|1382.9|1381.7|1382.2|1381|1383.2|1382|1381.9|1380.7|127
1641537300000|2022-01-07 06:35:00|1382.1|1380.9|1382.4|1381.2|1382.7|1381.5|1381.9|1380.7|71
1641537600000|2022-01-07 06:40:00|1382.3|1381.1|1382.8|1381.6|1383.1|1381.9|1382.3|1381.1|20
1641537900000|2022-01-07 06:45:00|1382.7|1381.5|1383.3|1382.1|1383.3|1382.1|1382.6|1381.4|28
1641538200000|2022-01-07 06:50:00|1383.5|1382.3|1383.4|1382.2|1384|1382.8|1383.2|1382|44
1641538500000|2022-01-07 06:55:00|1383.6|1382.4|1383.7|1382.5|1384.3|1383.1|1383.5|1382.3|34
1641538800000|2022-01-07 07:00:00|1383.6|1382.4|1383.7|1382.5|1384.2|1383|1383.2|1382|34
1641539100000|2022-01-07 07:05:00|1384.1|1382.9|1383.6|1382.4|1384.1|1382.9|1383.5|1382.3|15
1641539400000|2022-01-07 07:10:00|1383.5|1382.3|1382.7|1381.5|1383.6|1382.4|1382.7|1381.5|14
1641539700000|2022-01-07 07:15:00|1382.8|1381.6|1383.2|1382|1383.4|1382.2|1382.5|1381.3|17
1641540000000|2022-01-07 07:20:00|1383.1|1381.9|1383.7|1382.5|1384.2|1383|1383|1381.8|28
1641540300000|2022-01-07 07:25:00|1383.4|1382.2|1383.4|1382.2|1383.6|1382.4|1383|1381.8|27
1641540600000|2022-01-07 07:30:00|1383.3|1382.1|1382.4|1381.2|1383.3|1382.1|1382.2|1381|22
1641540900000|2022-01-07 07:35:00|1382.3|1381.1|1382|1380.8|1382.7|1381.5|1382|1380.8|13
1641541200000|2022-01-07 07:40:00|1381.9|1380.7|1382.3|1381.1|1382.3|1381.1|1381.9|1380.7|24
1641541500000|2022-01-07 07:45:00|1382.2|1381|1382.4|1381.2|1382.4|1381.2|1382.2|1381|4
1641541800000|2022-01-07 07:50:00|1382.3|1381.1|1381.4|1380.2|1382.3|1381.1|1381.4|1380.2|70
1641542100000|2022-01-07 07:55:00|1381.7|1380.5|1382.1|1380.9|1382.1|1380.9|1381.7|1380.5|14
1641542400000|2022-01-07 08:00:00|1381.9|1380.7|1381.7|1380.5|1382.1|1380.9|1381.4|1380.2|29
1641542700000|2022-01-07 08:05:00|1381.6|1380.4|1381.4|1380.2|1381.7|1380.5|1381.4|1380.2|27
1641543000000|2022-01-07 08:10:00|1381.3|1380.1|1381.2|1380|1381.7|1380.5|1381.2|1380|13
1641543300000|2022-01-07 08:15:00|1381|1379.8|1380.2|1379|1381|1379.8|1380.2|1379|51
1641543600000|2022-01-07 08:20:00|1379.9|1378.7|1378.4|1377.2|1379.9|1378.7|1378.2|1377|115
1641543900000|2022-01-07 08:25:00|1378.2|1377|1378.5|1377.3|1378.7|1377.5|1378.2|1377|84
1641544200000|2022-01-07 08:30:00|1378.4|1377.2|1378.7|1377.5|1378.9|1377.7|1378.4|1377.2|25
1641544500000|2022-01-07 08:35:00|1378.6|1377.4|1380.2|1379|1380.2|1379|1378.5|1377.3|51
1641544800000|2022-01-07 08:40:00|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1380.2|1379|49
1641545100000|2022-01-07 08:45:00|1381|1379.8|1381.7|1380.5|1381.8|1380.6|1380.5|1379.3|106
1641545400000|2022-01-07 08:50:00|1381.6|1380.4|1382|1380.8|1382.2|1381|1381.5|1380.3|60
1641545700000|2022-01-07 08:55:00|1382.1|1380.9|1382|1380.8|1382.2|1381|1382|1380.8|32
1641546000000|2022-01-07 09:00:00|1381.8|1380.6|1381.7|1380.5|1382.2|1381|1381|1379.8|37
1641546300000|2022-01-07 09:05:00|1381.6|1380.4|1382.2|1381|1382.3|1381.1|1381.5|1380.3|56
1641546600000|2022-01-07 09:10:00|1382.5|1381.3|1383.2|1382|1383.5|1382.3|1382.5|1381.3|75
1641546900000|2022-01-07 09:15:00|1383|1381.8|1382.2|1381|1383|1381.8|1382|1380.8|73
1641547200000|2022-01-07 09:20:00|1382.5|1381.3|1382.7|1381.5|1383.2|1382|1382.4|1381.2|57
1641547500000|2022-01-07 09:25:00|1382.9|1381.7|1383.2|1382|1383.5|1382.3|1382.5|1381.3|71
1641547800000|2022-01-07 09:30:00|1383.1|1381.9|1384.2|1383|1384.2|1383|1383|1381.8|40
1641548100000|2022-01-07 09:35:00|1384.4|1383.2|1383.9|1382.7|1384.7|1383.5|1383.7|1382.5|53
1641548400000|2022-01-07 09:40:00|1383.7|1382.5|1383.9|1382.7|1384|1382.8|1383|1381.8|32
1641548700000|2022-01-07 09:45:00|1384|1382.8|1382.2|1381|1384|1382.8|1382.2|1381|47
1641549000000|2022-01-07 09:50:00|1382.3|1381.1|1383|1381.8|1383|1381.8|1382.2|1381|16
1641549300000|2022-01-07 09:55:00|1382.9|1381.7|1384.2|1383|1384.5|1383.3|1382.5|1381.3|57
1641549600000|2022-01-07 10:00:00|1384.1|1382.9|1383.5|1382.3|1384.7|1383.5|1383.5|1382.3|60
1641549900000|2022-01-07 10:05:00|1383.4|1382.2|1384.2|1383|1384.2|1383|1383.3|1382.1|17
1641550200000|2022-01-07 10:10:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1384.1|1382.9|10
1641550500000|2022-01-07 10:15:00|1384.2|1383|1384.2|1383|1384.7|1383.5|1384.2|1383|32
1641550800000|2022-01-07 10:20:00|1384.4|1383.2|1385.4|1384.2|1385.5|1384.3|1384.2|1383|78
1641551100000|2022-01-07 10:25:00|1385.2|1384|1385.5|1384.3|1386.1|1384.9|1385.1|1383.9|45
1641551400000|2022-01-07 10:30:00|1385.6|1384.4|1385.2|1384|1385.6|1384.4|1385|1383.8|24
1641551700000|2022-01-07 10:35:00|1385.3|1384.1|1386|1384.8|1386|1384.8|1385.2|1384|16
1641552000000|2022-01-07 10:40:00|1385.8|1384.6|1385.5|1384.3|1385.8|1384.6|1385.5|1384.3|15
1641552300000|2022-01-07 10:45:00|1385.4|1384.2|1385.6|1384.4|1385.7|1384.5|1385.4|1384.2|16
1641552600000|2022-01-07 10:50:00|1385.7|1384.5|1385.1|1383.9|1386.1|1384.9|1385.1|1383.9|26
1641552900000|2022-01-07 10:55:00|1385|1383.8|1384.4|1383.2|1385|1383.8|1384.2|1383|41
1641553200000|2022-01-07 11:00:00|1384.2|1383|1384.6|1383.4|1384.9|1383.7|1384.2|1383|31
1641553500000|2022-01-07 11:05:00|1384.4|1383.2|1385|1383.8|1385.1|1383.9|1384.2|1383|30
1641553800000|2022-01-07 11:10:00|1384.9|1383.7|1383.9|1382.7|1384.9|1383.7|1383.7|1382.5|47
1641554100000|2022-01-07 11:15:00|1383.7|1382.5|1383|1381.8|1383.9|1382.7|1382.2|1381|61
1641554400000|2022-01-07 11:20:00|1382.8|1381.6|1382.5|1381.3|1383|1381.8|1382.2|1381|18
1641554700000|2022-01-07 11:25:00|1382.4|1381.2|1382.2|1381|1382.5|1381.3|1382.2|1381|22
1641555000000|2022-01-07 11:30:00|1382|1380.8|1381.9|1380.7|1382.2|1381|1381|1379.8|73
1641555300000|2022-01-07 11:35:00|1381.8|1380.6|1381.5|1380.3|1381.9|1380.7|1381|1379.8|80
1641555600000|2022-01-07 11:40:00|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1380.5|1379.3|38
1641555900000|2022-01-07 11:45:00|1381.5|1380.3|1380.7|1379.5|1381.7|1380.5|1380.7|1379.5|57
1641556200000|2022-01-07 11:50:00|1381|1379.8|1381.1|1379.9|1381.2|1380|1380.7|1379.5|11
1641556500000|2022-01-07 11:55:00|1381|1379.8|1380.7|1379.5|1381|1379.8|1380.2|1379|50
1641556800000|2022-01-07 12:00:00|1380.8|1379.6|1380.9|1379.7|1381|1379.8|1380.5|1379.3|44
1641557100000|2022-01-07 12:05:00|1380.8|1379.6|1379.7|1378.5|1380.8|1379.6|1379.2|1378|122
1641557400000|2022-01-07 12:10:00|1380|1378.8|1379.7|1378.5|1380.2|1379|1379.6|1378.4|27
1641557700000|2022-01-07 12:15:00|1379.6|1378.4|1379.7|1378.5|1380.5|1379.3|1379.6|1378.4|108
1641558000000|2022-01-07 12:20:00|1379.6|1378.4|1381.2|1380|1381.5|1380.3|1379.6|1378.4|138
1641558300000|2022-01-07 12:25:00|1381.3|1380.1|1383.1|1381.9|1383.1|1381.9|1380.7|1379.5|119
1641558600000|2022-01-07 12:30:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.5|1381.3|66
1641558900000|2022-01-07 12:35:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.2|1381|135
1641559200000|2022-01-07 12:40:00|1382.7|1381.5|1383.1|1381.9|1383.2|1382|1382.5|1381.3|64
1641559500000|2022-01-07 12:45:00|1383|1381.8|1384.2|1383|1384.5|1383.3|1383|1381.8|76
1641559800000|2022-01-07 12:50:00|1384.5|1383.3|1383.9|1382.7|1384.6|1383.4|1383.8|1382.6|92
1641560100000|2022-01-07 12:55:00|1384|1382.8|1383.2|1382|1384|1382.8|1383.2|1382|39
1641560400000|2022-01-07 13:00:00|1383|1381.8|1383|1381.8|1383.2|1382|1382.2|1381|186
1641560700000|2022-01-07 13:05:00|1382.9|1381.7|1384.1|1382.9|1384.2|1383|1382.7|1381.5|61
1641561000000|2022-01-07 13:10:00|1384|1382.8|1383.3|1382.1|1384.2|1383|1383.2|1382|46
1641561300000|2022-01-07 13:15:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382.7|1381.5|73
1641561600000|2022-01-07 13:20:00|1383|1381.8|1382.6|1381.4|1383.2|1382|1382.2|1381|126
1641561900000|2022-01-07 13:25:00|1382.5|1381.3|1381.9|1380.7|1382.8|1381.6|1381.2|1380|138
1641562200000|2022-01-07 13:30:00|1381.6|1380.4|1381.2|1380|1382.4|1381.2|1380.6|1379.4|160
1641562500000|2022-01-07 13:35:00|1381.1|1379.9|1380.2|1379|1381.3|1380.1|1380|1378.8|193
1641562800000|2022-01-07 13:40:00|1380.1|1378.9|1380.9|1379.7|1380.9|1379.7|1379.6|1378.4|161
1641565800000|2022-01-07 14:30:00|1380.8|1379.6|1385.1|1383.9|1387.6|1386.4|1379|1377.8|2465
1641566100000|2022-01-07 14:35:00|1385.2|1384|1386.5|1385.3|1390.2|1389|1384.9|1383.7|2450
1641566400000|2022-01-07 14:40:00|1386.3|1385.1|1391.7|1390.5|1391.7|1390.5|1386|1384.8|1648
1641566700000|2022-01-07 14:45:00|1391.5|1390.3|1388.2|1387|1391.6|1390.4|1387.2|1386|1058
1641567000000|2022-01-07 14:50:00|1388.1|1386.9|1388.5|1387.3|1388.8|1387.6|1387.2|1386|594
1641567300000|2022-01-07 14:55:00|1388|1386.8|1389.2|1388|1389.2|1388|1386.2|1385|477
1641567600000|2022-01-07 15:00:00|1389.1|1387.9|1388|1386.8|1389.3|1388.1|1386.9|1385.7|541
1641567900000|2022-01-07 15:05:00|1387.7|1386.5|1390.3|1389.1|1390.6|1389.4|1385|1383.8|1155
1641568200000|2022-01-07 15:10:00|1390.5|1389.3|1390.2|1389|1392|1390.8|1389.3|1388.1|671
1641568500000|2022-01-07 15:15:00|1390|1388.8|1390.3|1389.1|1390.7|1389.5|1389.5|1388.3|436
1641568800000|2022-01-07 15:20:00|1390.2|1389|1388.5|1387.3|1390.3|1389.1|1388.5|1387.3|534
1641569100000|2022-01-07 15:25:00|1388.7|1387.5|1391.3|1390.1|1391.8|1390.6|1388|1386.8|865
1641569400000|2022-01-07 15:30:00|1391|1389.8|1390.8|1389.6|1392|1390.8|1389.8|1388.6|645
1641569700000|2022-01-07 15:35:00|1391|1389.8|1390|1388.8|1391.4|1390.2|1390|1388.8|415
1641570000000|2022-01-07 15:40:00|1390.5|1389.3|1392|1390.8|1392|1390.8|1389.9|1388.7|688
1641570300000|2022-01-07 15:45:00|1391.9|1390.7|1392.1|1390.9|1392.9|1391.7|1391.3|1390.1|732
1641570600000|2022-01-07 15:50:00|1392.2|1391|1391.5|1390.3|1393.5|1392.3|1391|1389.8|1276
1641570900000|2022-01-07 15:55:00|1391.3|1390.1|1394.3|1393.1|1395|1393.8|1391.3|1390.1|1168
1641571200000|2022-01-07 16:00:00|1394.4|1393.2|1396.3|1395.1|1396.3|1395.1|1392.7|1391.5|1053
1641571500000|2022-01-07 16:05:00|1396.2|1395|1397.4|1396.2|1398.1|1396.9|1395.8|1394.6|908
1641571800000|2022-01-07 16:10:00|1397.5|1396.3|1398.5|1397.3|1398.6|1397.4|1397.3|1396.1|883
1641572100000|2022-01-07 16:15:00|1398.4|1397.2|1405.7|1404.5|1405.8|1404.6|1397.3|1396.1|1727
1641572400000|2022-01-07 16:20:00|1405.6|1404.4|1407.7|1406.5|1408.5|1407.3|1404.8|1403.6|1752
1641572700000|2022-01-07 16:25:00|1407.6|1406.4|1407.5|1406.3|1409.2|1408|1406.3|1405.1|1138
1641573000000|2022-01-07 16:30:00|1407.4|1406.2|1412|1410.8|1415.2|1414|1407.4|1406.2|1980
1641573300000|2022-01-07 16:35:00|1411.8|1410.6|1411.9|1410.7|1415|1413.8|1411.5|1410.3|1182
1641573600000|2022-01-07 16:40:00|1412|1410.8|1409.9|1408.7|1413.5|1412.3|1409.9|1408.7|1371
1641573900000|2022-01-07 16:45:00|1409.7|1408.5|1411.5|1410.3|1412|1410.8|1409.7|1408.5|1021
1641574200000|2022-01-07 16:50:00|1411.4|1410.2|1409|1407.8|1412.2|1411|1408.7|1407.5|861
1641574500000|2022-01-07 16:55:00|1409.2|1408|1406.3|1405.1|1410.8|1409.6|1406.3|1405.1|899
1641574800000|2022-01-07 17:00:00|1406.4|1405.2|1405.2|1404|1407.2|1406|1405|1403.8|929
1641575100000|2022-01-07 17:05:00|1405|1403.8|1406.9|1405.7|1407.6|1406.4|1404.7|1403.5|537
1641575400000|2022-01-07 17:10:00|1407|1405.8|1406|1404.8|1407.5|1406.3|1405.2|1404|432
1641575700000|2022-01-07 17:15:00|1405.7|1404.5|1408.7|1407.5|1409|1407.8|1405.7|1404.5|687
1641576000000|2022-01-07 17:20:00|1408.5|1407.3|1408.9|1407.7|1410.7|1409.5|1408.1|1406.9|1435
1641576300000|2022-01-07 17:25:00|1409.1|1407.9|1407.9|1406.7|1409.6|1408.4|1406.9|1405.7|518
1641576600000|2022-01-07 17:30:00|1408|1406.8|1409.3|1408.1|1409.9|1408.7|1407.6|1406.4|356
1641576900000|2022-01-07 17:35:00|1409.2|1408|1412.4|1411.2|1412.4|1411.2|1408.9|1407.7|1149
1641577200000|2022-01-07 17:40:00|1412.3|1411.1|1413.4|1412.2|1414.4|1413.2|1412.3|1411.1|983
1641577500000|2022-01-07 17:45:00|1413.5|1412.3|1415.1|1413.9|1415.1|1413.9|1412.9|1411.7|638
1641577800000|2022-01-07 17:50:00|1415.3|1414.1|1414.1|1412.9|1415.7|1414.5|1414.1|1412.9|713
1641578100000|2022-01-07 17:55:00|1414.2|1413|1410.4|1409.2|1414.3|1413.1|1410.4|1409.2|708
1641578400000|2022-01-07 18:00:00|1410.3|1409.1|1413.6|1412.4|1413.8|1412.6|1410.3|1409.1|832
1641578700000|2022-01-07 18:05:00|1413.3|1412.1|1412.3|1411.1|1413.6|1412.4|1411.8|1410.6|530
1641579000000|2022-01-07 18:10:00|1412.4|1411.2|1410.8|1409.6|1412.6|1411.4|1410.6|1409.4|534
1641579300000|2022-01-07 18:15:00|1410.7|1409.5|1409.9|1408.7|1411.5|1410.3|1409.8|1408.6|670
1641579600000|2022-01-07 18:20:00|1410|1408.8|1410.3|1409.1|1410.4|1409.2|1409.1|1407.9|645
1641579900000|2022-01-07 18:25:00|1410.4|1409.2|1407.7|1406.5|1410.6|1409.4|1407.3|1406.1|632
1641580200000|2022-01-07 18:30:00|1407.8|1406.6|1409.8|1408.6|1409.8|1408.6|1407.7|1406.5|569
1641580500000|2022-01-07 18:35:00|1409.6|1408.4|1411.1|1409.9|1411.3|1410.1|1409.3|1408.1|606
1641580800000|2022-01-07 18:40:00|1411.2|1410|1411.5|1410.3|1412.3|1411.1|1410.9|1409.7|389
1641581100000|2022-01-07 18:45:00|1411.8|1410.6|1413.9|1412.7|1414.1|1412.9|1411.8|1410.6|757
1641581400000|2022-01-07 18:50:00|1413.7|1412.5|1415.2|1414|1417.1|1415.9|1413.6|1412.4|1165
1641581700000|2022-01-07 18:55:00|1415.3|1414.1|1413.9|1412.7|1415.4|1414.2|1412.7|1411.5|809
1641582000000|2022-01-07 19:00:00|1413.7|1412.5|1411.9|1410.7|1415.5|1414.3|1411.4|1410.2|1339
1641582300000|2022-01-07 19:05:00|1412.1|1410.9|1411.4|1410.2|1414.4|1413.2|1410.7|1409.5|1527
1641582600000|2022-01-07 19:10:00|1411.5|1410.3|1412.5|1411.3|1414|1412.8|1410|1408.8|3191
1641582900000|2022-01-07 19:15:00|1412.6|1411.4|1410.3|1409.1|1412.7|1411.5|1410|1408.8|1335
1641776400000|2022-01-10 01:00:00|1405.6|1404.4|1401.2|1400|1406.6|1405.4|1400.1|1398.9|1914
1641776700000|2022-01-10 01:05:00|1401.1|1399.9|1404.4|1403.2|1404.8|1403.6|1398.1|1396.9|901
1641777000000|2022-01-10 01:10:00|1404.3|1403.1|1406.8|1405.6|1407.1|1405.9|1402.1|1400.9|395
1641777300000|2022-01-10 01:15:00|1406.7|1405.5|1406|1404.8|1407.8|1406.6|1405.3|1404.1|343
1641777600000|2022-01-10 01:20:00|1406.1|1404.9|1406.5|1405.3|1408.1|1406.9|1404.8|1403.6|404
1641777900000|2022-01-10 01:25:00|1406.3|1405.1|1405.4|1404.2|1407.3|1406.1|1405.3|1404.1|181
1641778200000|2022-01-10 01:30:00|1405.3|1404.1|1403.7|1402.5|1405.7|1404.5|1403.3|1402.1|290
1641778500000|2022-01-10 01:35:00|1403.8|1402.6|1405|1403.8|1405.6|1404.4|1403.6|1402.4|304
1641778800000|2022-01-10 01:40:00|1404.8|1403.6|1405.2|1404|1406|1404.8|1404.7|1403.5|134
1641779100000|2022-01-10 01:45:00|1405.1|1403.9|1403.5|1402.3|1405.2|1404|1403.3|1402.1|195
1641779400000|2022-01-10 01:50:00|1403.6|1402.4|1403.9|1402.7|1404.6|1403.4|1403.3|1402.1|180
1641779700000|2022-01-10 01:55:00|1403.8|1402.6|1403.8|1402.6|1404.6|1403.4|1403.7|1402.5|103
1641780000000|2022-01-10 02:00:00|1403.5|1402.3|1403|1401.8|1403.5|1402.3|1402.2|1401|369
1641780300000|2022-01-10 02:05:00|1403.1|1401.9|1403.3|1402.1|1403.3|1402.1|1402.6|1401.4|85
1641780600000|2022-01-10 02:10:00|1403.2|1402|1402.8|1401.6|1403.3|1402.1|1402.6|1401.4|62
1641780900000|2022-01-10 02:15:00|1402.7|1401.5|1402.3|1401.1|1403.3|1402.1|1402.3|1401.1|111
1641781200000|2022-01-10 02:20:00|1402.4|1401.2|1402.6|1401.4|1402.8|1401.6|1402.3|1401.1|59
1641781500000|2022-01-10 02:25:00|1402.5|1401.3|1404.1|1402.9|1404.1|1402.9|1402.5|1401.3|90
1641781800000|2022-01-10 02:30:00|1404.3|1403.1|1405|1403.8|1405|1403.8|1404|1402.8|65
1641782100000|2022-01-10 02:35:00|1404.9|1403.7|1406|1404.8|1406.3|1405.1|1404.5|1403.3|82
1641782400000|2022-01-10 02:40:00|1405.8|1404.6|1405.1|1403.9|1406|1404.8|1404.6|1403.4|41
1641782700000|2022-01-10 02:45:00|1405|1403.8|1404.6|1403.4|1405.1|1403.9|1404|1402.8|53
1641783000000|2022-01-10 02:50:00|1404.5|1403.3|1404.6|1403.4|1404.9|1403.7|1404.5|1403.3|17
1641783300000|2022-01-10 02:55:00|1404.5|1403.3|1404.1|1402.9|1404.8|1403.6|1404|1402.8|80
1641783600000|2022-01-10 03:00:00|1404|1402.8|1403.4|1402.2|1404|1402.8|1403.3|1402.1|44
1641783900000|2022-01-10 03:05:00|1403.3|1402.1|1402.3|1401.1|1403.5|1402.3|1402|1400.8|47
1641784200000|2022-01-10 03:10:00|1402.1|1400.9|1401.9|1400.7|1402.3|1401.1|1401.5|1400.3|71
1641784500000|2022-01-10 03:15:00|1401.8|1400.6|1401.5|1400.3|1402.3|1401.1|1401.5|1400.3|36
1641784800000|2022-01-10 03:20:00|1401.8|1400.6|1402|1400.8|1402|1400.8|1401.6|1400.4|91
1641785100000|2022-01-10 03:25:00|1401.9|1400.7|1402.5|1401.3|1402.6|1401.4|1401.5|1400.3|92
1641785400000|2022-01-10 03:30:00|1402.4|1401.2|1401.6|1400.4|1402.5|1401.3|1401.3|1400.1|132
1641785700000|2022-01-10 03:35:00|1401.7|1400.5|1401.3|1400.1|1402|1400.8|1401.3|1400.1|24
1641786000000|2022-01-10 03:40:00|1401.5|1400.3|1401.5|1400.3|1401.9|1400.7|1401.5|1400.3|17
1641786300000|2022-01-10 03:45:00|1402|1400.8|1401.8|1400.6|1402.2|1401|1401.8|1400.6|24
1641786600000|2022-01-10 03:50:00|1402.2|1401|1402.3|1401.1|1402.3|1401.1|1402|1400.8|20
1641786900000|2022-01-10 03:55:00|1402.1|1400.9|1402.1|1400.9|1402.2|1401|1402|1400.8|8
1641787200000|2022-01-10 04:00:00|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|1402|1400.8|3
1641787500000|2022-01-10 04:05:00|1402.4|1401.2|1401.8|1400.6|1402.4|1401.2|1401.8|1400.6|32
1641787800000|2022-01-10 04:10:00|1401.7|1400.5|1402|1400.8|1402|1400.8|1401.5|1400.3|16
1641788100000|2022-01-10 04:15:00|1402.2|1401|1402.5|1401.3|1402.5|1401.3|1402|1400.8|12
1641788400000|2022-01-10 04:20:00|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|10
1641788700000|2022-01-10 04:25:00|1402.4|1401.2|1402.8|1401.6|1402.8|1401.6|1402.3|1401.1|13
1641789000000|2022-01-10 04:30:00|1402.7|1401.5|1403.8|1402.6|1403.8|1402.6|1402.5|1401.3|43
1641789300000|2022-01-10 04:35:00|1404|1402.8|1404|1402.8|1404.3|1403.1|1403.8|1402.6|51
1641789600000|2022-01-10 04:40:00|1403.8|1402.6|1403.3|1402.1|1403.9|1402.7|1403|1401.8|32
1641789900000|2022-01-10 04:45:00|1403.2|1402|1403.8|1402.6|1403.9|1402.7|1403.1|1401.9|26
1641790200000|2022-01-10 04:50:00|1403.9|1402.7|1404|1402.8|1404.1|1402.9|1403.8|1402.6|15
1641790500000|2022-01-10 04:55:00|1403.8|1402.6|1403.8|1402.6|1404|1402.8|1403.8|1402.6|8
1641790800000|2022-01-10 05:00:00|1404|1402.8|1403.8|1402.6|1404|1402.8|1403.8|1402.6|18
1641791100000|2022-01-10 05:05:00|1404|1402.8|1403.9|1402.7|1404|1402.8|1403.8|1402.6|19
1641791400000|2022-01-10 05:10:00|1403.8|1402.6|1403.8|1402.6|1404.1|1402.9|1403.8|1402.6|12
1641791700000|2022-01-10 05:15:00|||||||||8
1641792000000|2022-01-10 05:20:00|1403.7|1402.5|1403.6|1402.4|1403.7|1402.5|1403.3|1402.1|31
1641792300000|2022-01-10 05:25:00|1403.8|1402.6|1404.9|1403.7|1405.5|1404.3|1403.8|1402.6|68
1641792600000|2022-01-10 05:30:00|1405.1|1403.9|1405|1403.8|1405.7|1404.5|1404.8|1403.6|58
1641792900000|2022-01-10 05:35:00|1404.9|1403.7|1406.3|1405.1|1406.8|1405.6|1404.8|1403.6|156
1641793200000|2022-01-10 05:40:00|1406.2|1405|1406.7|1405.5|1406.8|1405.6|1405.6|1404.4|89
1641793500000|2022-01-10 05:45:00|1406.6|1405.4|1407.7|1406.5|1407.8|1406.6|1406.3|1405.1|75
1641793800000|2022-01-10 05:50:00|1407.8|1406.6|1406.7|1405.5|1407.8|1406.6|1406.5|1405.3|38
1641794100000|2022-01-10 05:55:00|1406.6|1405.4|1406.3|1405.1|1407.1|1405.9|1406.2|1405|26
1641794400000|2022-01-10 06:00:00|1406.2|1405|1406.6|1405.4|1406.8|1405.6|1405.8|1404.6|45
1641794700000|2022-01-10 06:05:00|1406.4|1405.2|1406.6|1405.4|1406.7|1405.5|1405.8|1404.6|21
1641795000000|2022-01-10 06:10:00|1406.5|1405.3|1405.9|1404.7|1406.6|1405.4|1405.8|1404.6|21
1641795300000|2022-01-10 06:15:00|1405.8|1404.6|1405.8|1404.6|1406.6|1405.4|1405.6|1404.4|32
1641795600000|2022-01-10 06:20:00|1405.7|1404.5|1404.4|1403.2|1405.7|1404.5|1404.4|1403.2|84
1641795900000|2022-01-10 06:25:00|1404.5|1403.3|1404.3|1403.1|1404.8|1403.6|1403.8|1402.6|70
1641796200000|2022-01-10 06:30:00|1404.6|1403.4|1405.1|1403.9|1405.6|1404.4|1404.6|1403.4|34
1641796500000|2022-01-10 06:35:00|1405.2|1404|1404.9|1403.7|1405.6|1404.4|1404.8|1403.6|22
1641796800000|2022-01-10 06:40:00|1404.8|1403.6|1404.4|1403.2|1405.3|1404.1|1404.3|1403.1|14
1641797100000|2022-01-10 06:45:00|1404.3|1403.1|1404.3|1403.1|1404.6|1403.4|1403.8|1402.6|34
1641797400000|2022-01-10 06:50:00|1404.2|1403|1404.2|1403|1404.6|1403.4|1403.9|1402.7|29
1641797700000|2022-01-10 06:55:00|1404.3|1403.1|1403.9|1402.7|1404.9|1403.7|1403.8|1402.6|84
1641798000000|2022-01-10 07:00:00|1403.8|1402.6|1404.8|1403.6|1405.1|1403.9|1403.8|1402.6|55
1641798300000|2022-01-10 07:05:00|1404.9|1403.7|1404.6|1403.4|1405.1|1403.9|1404.6|1403.4|20
1641798600000|2022-01-10 07:10:00|1404.8|1403.6|1403.8|1402.6|1404.8|1403.6|1403.8|1402.6|37
1641798900000|2022-01-10 07:15:00|1403.6|1402.4|1404.2|1403|1404.3|1403.1|1403.5|1402.3|33
1641799200000|2022-01-10 07:20:00|1404.3|1403.1|1405.1|1403.9|1405.1|1403.9|1404.3|1403.1|11
1641799500000|2022-01-10 07:25:00|1405.3|1404.1|1405.7|1404.5|1405.9|1404.7|1405.2|1404|35
1641799800000|2022-01-10 07:30:00|1405.8|1404.6|1405.2|1404|1405.8|1404.6|1405.2|1404|24
1641800100000|2022-01-10 07:35:00|1405.3|1404.1|1404.8|1403.6|1405.3|1404.1|1404.6|1403.4|39
1641800400000|2022-01-10 07:40:00|1404.7|1403.5|1405.5|1404.3|1406.1|1404.9|1404.7|1403.5|38
1641800700000|2022-01-10 07:45:00|1405.6|1404.4|1405.6|1404.4|1405.8|1404.6|1405.1|1403.9|21
1641801000000|2022-01-10 07:50:00|1405.5|1404.3|1405.4|1404.2|1405.8|1404.6|1405.3|1404.1|9
1641801300000|2022-01-10 07:55:00|1405.6|1404.4|1405.3|1404.1|1405.8|1404.6|1404.8|1403.6|32
1641801600000|2022-01-10 08:00:00|1405.2|1404|1405.7|1404.5|1405.8|1404.6|1404.8|1403.6|39
1641801900000|2022-01-10 08:05:00|1405.6|1404.4|1406.5|1405.3|1406.6|1405.4|1404.8|1403.6|52
1641802200000|2022-01-10 08:10:00|1406.6|1405.4|1407|1405.8|1408.1|1406.9|1406.6|1405.4|115
1641802500000|2022-01-10 08:15:00|1407.1|1405.9|1406.4|1405.2|1407.4|1406.2|1406|1404.8|72
1641802800000|2022-01-10 08:20:00|1406.3|1405.1|1406.1|1404.9|1406.6|1405.4|1405.6|1404.4|38
1641803100000|2022-01-10 08:25:00|1406.2|1405|1406.8|1405.6|1406.9|1405.7|1406|1404.8|21
1641803400000|2022-01-10 08:30:00|1406.7|1405.5|1406.1|1404.9|1406.7|1405.5|1406|1404.8|16
1641803700000|2022-01-10 08:35:00|1406.2|1405|1405.2|1404|1406.3|1405.1|1404.8|1403.6|27
1641804000000|2022-01-10 08:40:00|1405.3|1404.1|1405.8|1404.6|1406.1|1404.9|1405|1403.8|31
1641804300000|2022-01-10 08:45:00|1406|1404.8|1406.7|1405.5|1406.7|1405.5|1405.6|1404.4|18
1641804600000|2022-01-10 08:50:00|1406.6|1405.4|1406.5|1405.3|1406.8|1405.6|1406.3|1405.1|18
1641804900000|2022-01-10 08:55:00|1406.6|1405.4|1407.8|1406.6|1408.1|1406.9|1406.6|1405.4|25
1641805200000|2022-01-10 09:00:00|1407.7|1406.5|1407.8|1406.6|1407.8|1406.6|1407.1|1405.9|20
1641805500000|2022-01-10 09:05:00|1407.9|1406.7|1408.3|1407.1|1408.6|1407.4|1407.7|1406.5|32
1641805800000|2022-01-10 09:10:00|1408.1|1406.9|1407.6|1406.4|1408.1|1406.9|1407.4|1406.2|45
1641806100000|2022-01-10 09:15:00|1407.7|1406.5|1407.7|1406.5|1408|1406.8|1407.4|1406.2|26
1641806400000|2022-01-10 09:20:00|1407.6|1406.4|1408.1|1406.9|1408.1|1406.9|1407.4|1406.2|12
1641806700000|2022-01-10 09:25:00|1408.8|1407.6|1408.6|1407.4|1409.2|1408|1408.6|1407.4|77
1641807000000|2022-01-10 09:30:00|1408.5|1407.3|1409.1|1407.9|1409.1|1407.9|1408.4|1407.2|27
1641807300000|2022-01-10 09:35:00|1409|1407.8|1408|1406.8|1409.3|1408.1|1407.9|1406.7|40
1641807600000|2022-01-10 09:40:00|1408.2|1407|1409|1407.8|1409|1407.8|1408.1|1406.9|8
1641807900000|2022-01-10 09:45:00|1408.9|1407.7|1408.6|1407.4|1409|1407.8|1408.3|1407.1|90
1641808200000|2022-01-10 09:50:00|1408.8|1407.6|1407.3|1406.1|1409|1407.8|1407.3|1406.1|41
1641808500000|2022-01-10 09:55:00|1407.4|1406.2|1408.3|1407.1|1408.4|1407.2|1407.2|1406|57
1641808800000|2022-01-10 10:00:00|1408.1|1406.9|1407.3|1406.1|1408.1|1406.9|1407|1405.8|55
1641809100000|2022-01-10 10:05:00|1407.2|1406|1407|1405.8|1407.4|1406.2|1406.8|1405.6|38
1641809400000|2022-01-10 10:10:00|1407.1|1405.9|1408.2|1407|1408.3|1407.1|1406.9|1405.7|53
1641809700000|2022-01-10 10:15:00|1408.5|1407.3|1409.1|1407.9|1409.2|1408|1408.1|1406.9|47
1641810000000|2022-01-10 10:20:00|1409|1407.8|1409.4|1408.2|1409.6|1408.4|1409|1407.8|26
1641810300000|2022-01-10 10:25:00|1409.3|1408.1|1409.1|1407.9|1409.6|1408.4|1409|1407.8|18
1641810600000|2022-01-10 10:30:00|1408.9|1407.7|1409|1407.8|1409.1|1407.9|1408.6|1407.4|35
1641810900000|2022-01-10 10:35:00|1408.9|1407.7|1409.6|1408.4|1409.6|1408.4|1408.9|1407.7|53
1641811200000|2022-01-10 10:40:00|1409.5|1408.3|1409.9|1408.7|1410.1|1408.9|1409.3|1408.1|102
1641811500000|2022-01-10 10:45:00|1409.7|1408.5|1410.1|1408.9|1410.3|1409.1|1409.7|1408.5|24
1641811800000|2022-01-10 10:50:00|1410.2|1409|1410.2|1409|1410.6|1409.4|1410.1|1408.9|35
1641812100000|2022-01-10 10:55:00|1410.1|1408.9|1410.5|1409.3|1410.6|1409.4|1410.1|1408.9|16
1641812400000|2022-01-10 11:00:00|1410.4|1409.2|1409.6|1408.4|1410.6|1409.4|1409.1|1407.9|68
1641812700000|2022-01-10 11:05:00|1409.5|1408.3|1408.7|1407.5|1409.5|1408.3|1408.6|1407.4|77
1641813000000|2022-01-10 11:10:00|1408.6|1407.4|1409|1407.8|1409.1|1407.9|1408.6|1407.4|21
1641813300000|2022-01-10 11:15:00|1408.9|1407.7|1409.2|1408|1409.4|1408.2|1408.6|1407.4|30
1641813600000|2022-01-10 11:20:00|1409.1|1407.9|1407.8|1406.6|1409.1|1407.9|1407.6|1406.4|63
1641813900000|2022-01-10 11:25:00|1407.9|1406.7|1408.4|1407.2|1408.7|1407.5|1407.8|1406.6|40
1641814200000|2022-01-10 11:30:00|1408.2|1407|1408.6|1407.4|1408.7|1407.5|1408.1|1406.9|34
1641814500000|2022-01-10 11:35:00|1409|1407.8|1411.1|1409.9|1411.1|1409.9|1408.8|1407.6|124
1641814800000|2022-01-10 11:40:00|1411.2|1410|1411.3|1410.1|1411.6|1410.4|1411.1|1409.9|75
1641815100000|2022-01-10 11:45:00|1411.4|1410.2|1411.4|1410.2|1411.8|1410.6|1411.1|1409.9|70
1641815400000|2022-01-10 11:50:00|1411.8|1410.6|1412.1|1410.9|1412.1|1410.9|1411.8|1410.6|111
1641815700000|2022-01-10 11:55:00|1412|1410.8|1410.7|1409.5|1412|1410.8|1410.6|1409.4|60
1641816000000|2022-01-10 12:00:00|1410.6|1409.4|1410|1408.8|1411|1409.8|1409.6|1408.4|166
1641816300000|2022-01-10 12:05:00|1409.9|1408.7|1408.7|1407.5|1410|1408.8|1408.6|1407.4|111
1641816600000|2022-01-10 12:10:00|1408.6|1407.4|1407.4|1406.2|1409.3|1408.1|1407.4|1406.2|67
1641816900000|2022-01-10 12:15:00|1407.5|1406.3|1406.9|1405.7|1407.6|1406.4|1406.8|1405.6|80
1641817200000|2022-01-10 12:20:00|1406.8|1405.6|1407.3|1406.1|1407.6|1406.4|1406.6|1405.4|64
1641817500000|2022-01-10 12:25:00|1407.6|1406.4|1407|1405.8|1407.6|1406.4|1406.5|1405.3|55
1641817800000|2022-01-10 12:30:00|1406.9|1405.7|1407.1|1405.9|1407.7|1406.5|1406.8|1405.6|62
1641818100000|2022-01-10 12:35:00|1407|1405.8|1407.3|1406.1|1407.6|1406.4|1406.8|1405.6|73
1641818400000|2022-01-10 12:40:00|1407.2|1406|1407|1405.8|1408.4|1407.2|1406.8|1405.6|90
1641818700000|2022-01-10 12:45:00|1407.2|1406|1406.6|1405.4|1407.2|1406|1405.6|1404.4|137
1641819000000|2022-01-10 12:50:00|1406.4|1405.2|1406.1|1404.9|1406.5|1405.3|1405.6|1404.4|55
1641819300000|2022-01-10 12:55:00|1406.2|1405|1406.7|1405.5|1407.2|1406|1406.1|1404.9|62
1641819600000|2022-01-10 13:00:00|1406.2|1405|1405.9|1404.7|1406.6|1405.4|1405.1|1403.9|232
1641819900000|2022-01-10 13:05:00|1405.6|1404.4|1407.4|1406.2|1407.4|1406.2|1405.6|1404.4|111
1641820200000|2022-01-10 13:10:00|1407.3|1406.1|1408.1|1406.9|1408.6|1407.4|1407|1405.8|234
1641820500000|2022-01-10 13:15:00|1408|1406.8|1407.2|1406|1408.1|1406.9|1406.8|1405.6|139
1641820800000|2022-01-10 13:20:00|1407.1|1405.9|1407|1405.8|1408.6|1407.4|1406.6|1405.4|279
1641821100000|2022-01-10 13:25:00|1406.8|1405.6|1405.8|1404.6|1407.2|1406|1404.6|1403.4|218
1641821400000|2022-01-10 13:30:00|1405.9|1404.7|1407.6|1406.4|1407.8|1406.6|1405.9|1404.7|180
1641821700000|2022-01-10 13:35:00|1407.5|1406.3|1407.6|1406.4|1408.2|1407|1407.1|1405.9|126
1641822000000|2022-01-10 13:40:00|1407.8|1406.6|1407.3|1406.1|1408.1|1406.9|1406.8|1405.6|167
1641825000000|2022-01-10 14:30:00|1408.4|1407.2|1403.1|1401.9|1408.6|1407.4|1402.6|1401.4|2385
1641825300000|2022-01-10 14:35:00|1402.8|1401.6|1403.2|1402|1405.3|1404.1|1401.4|1400.2|1420
1641825600000|2022-01-10 14:40:00|1403.1|1401.9|1402.3|1401.1|1404.1|1402.9|1401.6|1400.4|860
1641825900000|2022-01-10 14:45:00|1402.1|1400.9|1395.9|1394.7|1402.1|1400.9|1395.1|1393.9|1752
1641826200000|2022-01-10 14:50:00|1396.1|1394.9|1398|1396.8|1398|1396.8|1395.1|1393.9|1063
1641826500000|2022-01-10 14:55:00|1397.9|1396.7|1398|1396.8|1398.3|1397.1|1395.8|1394.6|758
1641826800000|2022-01-10 15:00:00|1398.3|1397.1|1396.2|1395|1398.3|1397.1|1395.2|1394|1003
1641827100000|2022-01-10 15:05:00|1396.5|1395.3|1398|1396.8|1399.2|1398|1395.8|1394.6|1151
1641827400000|2022-01-10 15:10:00|1397.9|1396.7|1397.5|1396.3|1398.2|1397|1396.5|1395.3|590
1641827700000|2022-01-10 15:15:00|1397.4|1396.2|1396.1|1394.9|1398.2|1397|1395.7|1394.5|1355
1641828000000|2022-01-10 15:20:00|1396.2|1395|1393.4|1392.2|1396.3|1395.1|1391.1|1389.9|1117
1641828300000|2022-01-10 15:25:00|1393.3|1392.1|1395.2|1394|1395.3|1394.1|1392.5|1391.3|690
1641828600000|2022-01-10 15:30:00|1394.8|1393.6|1387.5|1386.3|1395.8|1394.6|1386.6|1385.4|1191
1641828900000|2022-01-10 15:35:00|1387.6|1386.4|1387.2|1386|1388.7|1387.5|1383.9|1382.7|2596
1641829200000|2022-01-10 15:40:00|1387.1|1385.9|1386.8|1385.6|1387.3|1386.1|1385.6|1384.4|606
1641829500000|2022-01-10 15:45:00|1386.7|1385.5|1382.8|1381.6|1387.1|1385.9|1381.8|1380.6|1107
1641829800000|2022-01-10 15:50:00|1383.1|1381.9|1384.1|1382.9|1384.3|1383.1|1382.6|1381.4|926
1641830100000|2022-01-10 15:55:00|1384.4|1383.2|1385.6|1384.4|1386.6|1385.4|1383.6|1382.4|732
1641830400000|2022-01-10 16:00:00|1385.8|1384.6|1385.1|1383.9|1387.1|1385.9|1384.3|1383.1|927
1641830700000|2022-01-10 16:05:00|1385|1383.8|1388.1|1386.9|1389.1|1387.9|1384.4|1383.2|856
1641831000000|2022-01-10 16:10:00|1388.2|1387|1389.1|1387.9|1390.4|1389.2|1387.6|1386.4|865
1641831300000|2022-01-10 16:15:00|1389.3|1388.1|1390.1|1388.9|1390.4|1389.2|1388.6|1387.4|428
1641831600000|2022-01-10 16:20:00|1390.2|1389|1389.7|1388.5|1391.4|1390.2|1389.3|1388.1|573
1641831900000|2022-01-10 16:25:00|1389.8|1388.6|1389.5|1388.3|1389.8|1388.6|1387.9|1386.7|455
1641832200000|2022-01-10 16:30:00|1389.4|1388.2|1387.9|1386.7|1389.5|1388.3|1387.6|1386.4|597
1641832500000|2022-01-10 16:35:00|1388.1|1386.9|1388|1386.8|1388.8|1387.6|1387.6|1386.4|605
1641832800000|2022-01-10 16:40:00|1387.9|1386.7|1387.3|1386.1|1389.1|1387.9|1387|1385.8|454
1641833100000|2022-01-10 16:45:00|1387.4|1386.2|1386.8|1385.6|1388.8|1387.6|1386.7|1385.5|347
1641833400000|2022-01-10 16:50:00|1386.7|1385.5|1386.3|1385.1|1387.6|1386.4|1386.3|1385.1|375
1641833700000|2022-01-10 16:55:00|1386.5|1385.3|1386.4|1385.2|1386.6|1385.4|1385.8|1384.6|298
1641834000000|2022-01-10 17:00:00|1386.5|1385.3|1387.6|1386.4|1387.6|1386.4|1385.6|1384.4|396
1641834300000|2022-01-10 17:05:00|1387.7|1386.5|1386.4|1385.2|1388.8|1387.6|1386.1|1384.9|412
1641834600000|2022-01-10 17:10:00|1386.5|1385.3|1386.6|1385.4|1386.6|1385.4|1384.9|1383.7|438
1641834900000|2022-01-10 17:15:00|1386.5|1385.3|1386.7|1385.5|1387.2|1386|1385.2|1384|567
1641835200000|2022-01-10 17:20:00|1386.6|1385.4|1386.4|1385.2|1387.9|1386.7|1386.2|1385|616
1641835500000|2022-01-10 17:25:00|1386.2|1385|1385.4|1384.2|1386.5|1385.3|1384.7|1383.5|476
1641835800000|2022-01-10 17:30:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1384.7|1383.5|1452
1641836100000|2022-01-10 17:35:00|1385.3|1384.1|1386.3|1385.1|1387.3|1386.1|1385.2|1384|315
1641836400000|2022-01-10 17:40:00|1386.2|1385|1384.7|1383.5|1386.3|1385.1|1384.7|1383.5|376
1641836700000|2022-01-10 17:45:00|1384.8|1383.6|1384.8|1383.6|1385.4|1384.2|1384.2|1383|375
1641837000000|2022-01-10 17:50:00|1385|1383.8|1386|1384.8|1386.5|1385.3|1385|1383.8|389
1641837300000|2022-01-10 17:55:00|1386.2|1385|1385.2|1384|1386.8|1385.6|1385|1383.8|361
1641837600000|2022-01-10 18:00:00|1385.3|1384.1|1385.7|1384.5|1386.5|1385.3|1385.2|1384|414
1641837900000|2022-01-10 18:05:00|1385.6|1384.4|1387.5|1386.3|1387.8|1386.6|1385.5|1384.3|348
1641838200000|2022-01-10 18:10:00|1387.3|1386.1|1387.8|1386.6|1388|1386.8|1387|1385.8|321
1641838500000|2022-01-10 18:15:00|1387.7|1386.5|1388.5|1387.3|1389.1|1387.9|1387.2|1386|595
1641838800000|2022-01-10 18:20:00|1388.4|1387.2|1389.7|1388.5|1389.9|1388.7|1388.4|1387.2|681
1641839100000|2022-01-10 18:25:00|1389.5|1388.3|1388.5|1387.3|1389.5|1388.3|1388.5|1387.3|424
1641839400000|2022-01-10 18:30:00|1388.3|1387.1|1388.4|1387.2|1389.3|1388.1|1388.1|1386.9|280
1641839700000|2022-01-10 18:35:00|1388.5|1387.3|1388.6|1387.4|1389.1|1387.9|1387.7|1386.5|366
1641840000000|2022-01-10 18:40:00|1388.5|1387.3|1388.7|1387.5|1388.8|1387.6|1388|1386.8|357
1641840300000|2022-01-10 18:45:00|1388.5|1387.3|1388.3|1387.1|1388.7|1387.5|1387.3|1386.1|1056
1641840600000|2022-01-10 18:50:00|1388.5|1387.3|1387.8|1386.6|1389|1387.8|1387.6|1386.4|513
1641840900000|2022-01-10 18:55:00|1387.6|1386.4|1386.3|1385.1|1387.8|1386.6|1385.8|1384.6|884
1641841200000|2022-01-10 19:00:00|1386.5|1385.3|1386.2|1385|1386.7|1385.5|1384.6|1383.4|875
1641841500000|2022-01-10 19:05:00|1386.3|1385.1|1386.3|1385.1|1386.3|1385.1|1385.5|1384.3|515
1641841800000|2022-01-10 19:10:00|1386.1|1384.9|1387.3|1386.1|1390.2|1389|1386|1384.8|2506
1641842100000|2022-01-10 19:15:00|1387.6|1386.4|1385.9|1384.7|1387.6|1386.4|1385.1|1383.9|1702
1641862800000|2022-01-11 01:00:00|1389.6|1388.4|1389.9|1388.7|1391.4|1390.2|1388.5|1387.3|583
1641863100000|2022-01-11 01:05:00|1389.8|1388.6|1389.3|1388.1|1389.9|1388.7|1388.6|1387.4|159
1641863400000|2022-01-11 01:10:00|1389.2|1388|1389.4|1388.2|1389.4|1388.2|1388.1|1386.9|179
1641863700000|2022-01-11 01:15:00|1389.3|1388.1|1388.2|1387|1389.3|1388.1|1387.9|1386.7|66
1641864000000|2022-01-11 01:20:00|1388.1|1386.9|1388.2|1387|1388.4|1387.2|1388.1|1386.9|46
1641864300000|2022-01-11 01:25:00|1388.3|1387.1|1388.7|1387.5|1388.8|1387.6|1387.8|1386.6|89
1641864600000|2022-01-11 01:30:00|1388.8|1387.6|1389.1|1387.9|1389.9|1388.7|1388.6|1387.4|75
1641864900000|2022-01-11 01:35:00|1389.2|1388|1388.9|1387.7|1389.3|1388.1|1388.8|1387.6|40
1641865200000|2022-01-11 01:40:00|1388.8|1387.6|1388.1|1386.9|1388.8|1387.6|1387.9|1386.7|59
1641865500000|2022-01-11 01:45:00|1387.8|1386.6|1387.1|1385.9|1388.1|1386.9|1386.8|1385.6|90
1641865800000|2022-01-11 01:50:00|1386.8|1385.6|1385.7|1384.5|1387.3|1386.1|1385.7|1384.5|120
1641866100000|2022-01-11 01:55:00|1385.6|1384.4|1384.3|1383.1|1385.7|1384.5|1384.3|1383.1|132
1641866400000|2022-01-11 02:00:00|1384.2|1383|1385.3|1384.1|1385.6|1384.4|1384.2|1383|163
1641866700000|2022-01-11 02:05:00|1385.2|1384|1386.3|1385.1|1386.3|1385.1|1385.2|1384|28
1641867000000|2022-01-11 02:10:00|1386.2|1385|1386.9|1385.7|1387.2|1386|1386.2|1385|80
1641867300000|2022-01-11 02:15:00|1387|1385.8|1386.4|1385.2|1387.2|1386|1385.7|1384.5|96
1641867600000|2022-01-11 02:20:00|1386.6|1385.4|1387.1|1385.9|1387.1|1385.9|1386.3|1385.1|25
1641867900000|2022-01-11 02:25:00|1387.3|1386.1|1386.8|1385.6|1387.4|1386.2|1386.6|1385.4|30
1641868200000|2022-01-11 02:30:00|1386.3|1385.1|1387.1|1385.9|1387.4|1386.2|1386.3|1385.1|35
1641868500000|2022-01-11 02:35:00|1386.9|1385.7|1385.7|1384.5|1387.4|1386.2|1385.4|1384.2|143
1641868800000|2022-01-11 02:40:00|1385.9|1384.7|1382.8|1381.6|1386.3|1385.1|1382.8|1381.6|429
1641869100000|2022-01-11 02:45:00|1382.9|1381.7|1383.8|1382.6|1384|1382.8|1382.6|1381.4|67
1641869400000|2022-01-11 02:50:00|1383.9|1382.7|1384.4|1383.2|1384.6|1383.4|1383.8|1382.6|56
1641869700000|2022-01-11 02:55:00|1384.6|1383.4|1385.8|1384.6|1385.9|1384.7|1384.6|1383.4|59
1641870000000|2022-01-11 03:00:00|1385.6|1384.4|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|34
1641870300000|2022-01-11 03:05:00|1384.8|1383.6|1386.5|1385.3|1387|1385.8|1384.8|1383.6|64
1641870600000|2022-01-11 03:10:00|1386.6|1385.4|1386.6|1385.4|1386.8|1385.6|1386.3|1385.1|27
1641870900000|2022-01-11 03:15:00|1387|1385.8|1386.1|1384.9|1387|1385.8|1386.1|1384.9|34
1641871200000|2022-01-11 03:20:00|1386.2|1385|1386.5|1385.3|1386.5|1385.3|1386.2|1385|11
1641871500000|2022-01-11 03:25:00|1386.8|1385.6|1387.9|1386.7|1388.5|1387.3|1386.6|1385.4|95
1641871800000|2022-01-11 03:30:00|1388|1386.8|1388.3|1387.1|1388.3|1387.1|1387.8|1386.6|15
1641872100000|2022-01-11 03:35:00|1388.1|1386.9|1388.4|1387.2|1388.5|1387.3|1388|1386.8|12
1641872400000|2022-01-11 03:40:00|1388.3|1387.1|1389.1|1387.9|1389.3|1388.1|1388.3|1387.1|30
1641872700000|2022-01-11 03:45:00|1389.2|1388|1390|1388.8|1390|1388.8|1389.1|1387.9|54
1641873000000|2022-01-11 03:50:00|1390.1|1388.9|1390.1|1388.9|1390.3|1389.1|1390.1|1388.9|42
1641873300000|2022-01-11 03:55:00|1390|1388.8|1389.4|1388.2|1390|1388.8|1389.3|1388.1|20
1641873600000|2022-01-11 04:00:00|1389.6|1388.4|1389.6|1388.4|1389.8|1388.6|1389.6|1388.4|14
1641873900000|2022-01-11 04:05:00|1389.7|1388.5|1389.6|1388.4|1389.7|1388.5|1389.6|1388.4|8
1641874200000|2022-01-11 04:10:00|1389.4|1388.2|1389.1|1387.9|1389.4|1388.2|1389.1|1387.9|36
1641874500000|2022-01-11 04:15:00|1389.2|1388|1389.2|1388|1389.3|1388.1|1389.2|1388|27
1641874800000|2022-01-11 04:20:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1389.1|1387.9|5
1641875100000|2022-01-11 04:25:00|1389.2|1388|1389.3|1388.1|1389.4|1388.2|1389.2|1388|14
1641875400000|2022-01-11 04:30:00|1389.1|1387.9|1389.3|1388.1|1389.3|1388.1|1389.1|1387.9|9
1641875700000|2022-01-11 04:35:00|1389.4|1388.2|1389.4|1388.2|1389.5|1388.3|1389.4|1388.2|5
1641876000000|2022-01-11 04:40:00|1389.5|1388.3|1389.6|1388.4|1389.7|1388.5|1389.5|1388.3|20
1641876300000|2022-01-11 04:45:00|1389.4|1388.2|1389.3|1388.1|1389.4|1388.2|1389.3|1388.1|1
1641876600000|2022-01-11 04:50:00|1389.4|1388.2|1389.3|1388.1|1389.4|1388.2|1389.3|1388.1|2
1641876900000|2022-01-11 04:55:00|||||||||4
1641877200000|2022-01-11 05:00:00|||||||||2
1641877500000|2022-01-11 05:05:00|1389.1|1387.9|1389.4|1388.2|1389.5|1388.3|1389.1|1387.9|4
1641877800000|2022-01-11 05:10:00|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|3
1641878100000|2022-01-11 05:15:00|1389.7|1388.5|1389.8|1388.6|1389.8|1388.6|1389.5|1388.3|14
1641878400000|2022-01-11 05:20:00|1389.6|1388.4|1389.4|1388.2|1389.7|1388.5|1389.3|1388.1|23
1641878700000|2022-01-11 05:25:00|1389.3|1388.1|1388.7|1387.5|1389.4|1388.2|1388.1|1386.9|41
1641879000000|2022-01-11 05:30:00|1388.1|1386.9|1389.3|1388.1|1389.4|1388.2|1388.1|1386.9|39
1641879300000|2022-01-11 05:35:00|1389.4|1388.2|1389.1|1387.9|1389.6|1388.4|1389.1|1387.9|32
1641879600000|2022-01-11 05:40:00|1388.9|1387.7|1389.1|1387.9|1389.3|1388.1|1388.8|1387.6|26
1641879900000|2022-01-11 05:45:00|1389|1387.8|1388.8|1387.6|1389|1387.8|1388.8|1387.6|14
1641880200000|2022-01-11 05:50:00|1388.9|1387.7|1389.3|1388.1|1389.3|1388.1|1388.9|1387.7|1
1641880500000|2022-01-11 05:55:00|1389|1387.8|1389.1|1387.9|1389.1|1387.9|1388.8|1387.6|11
1641880800000|2022-01-11 06:00:00|1389.2|1388|1388.5|1387.3|1389.4|1388.2|1388.3|1387.1|40
1641881100000|2022-01-11 06:05:00|1388.6|1387.4|1387.8|1386.6|1388.7|1387.5|1387.8|1386.6|30
1641881400000|2022-01-11 06:10:00|1387.6|1386.4|1387.6|1386.4|1387.6|1386.4|1387.3|1386.1|22
1641881700000|2022-01-11 06:15:00|1387.7|1386.5|1387.6|1386.4|1388.1|1386.9|1387.5|1386.3|313
1641882000000|2022-01-11 06:20:00|1387.8|1386.6|1387.4|1386.2|1387.8|1386.6|1387.4|1386.2|2
1641882300000|2022-01-11 06:25:00|1387.3|1386.1|1387.6|1386.4|1387.8|1386.6|1387.1|1385.9|15
1641882600000|2022-01-11 06:30:00|1387.8|1386.6|1388.4|1387.2|1388.4|1387.2|1387.6|1386.4|16
1641882900000|2022-01-11 06:35:00|1388.3|1387.1|1388.1|1386.9|1388.8|1387.6|1388|1386.8|17
1641883200000|2022-01-11 06:40:00|1388.2|1387|1388.3|1387.1|1388.4|1387.2|1387.9|1386.7|8
1641883500000|2022-01-11 06:45:00|1388.4|1387.2|1388.4|1387.2|1388.8|1387.6|1388.3|1387.1|11
1641883800000|2022-01-11 06:50:00|1388.3|1387.1|1387.8|1386.6|1388.3|1387.1|1387.5|1386.3|7
1641884100000|2022-01-11 06:55:00|1387.7|1386.5|1387.8|1386.6|1388|1386.8|1387.5|1386.3|9
1641884400000|2022-01-11 07:00:00|1388|1386.8|1387.1|1385.9|1388|1386.8|1387|1385.8|13
1641884700000|2022-01-11 07:05:00|1387|1385.8|1387.8|1386.6|1387.9|1386.7|1387|1385.8|15
1641885000000|2022-01-11 07:10:00|1387.7|1386.5|1388|1386.8|1388|1386.8|1387.7|1386.5|5
1641885300000|2022-01-11 07:15:00|1387.9|1386.7|1388.5|1387.3|1388.5|1387.3|1387.8|1386.6|15
1641885600000|2022-01-11 07:20:00|1388.4|1387.2|1387.9|1386.7|1388.4|1387.2|1387.3|1386.1|89
1641885900000|2022-01-11 07:25:00|1388|1386.8|1388|1386.8|1388.4|1387.2|1387.8|1386.6|23
1641886200000|2022-01-11 07:30:00|1387.9|1386.7|1387.9|1386.7|1388|1386.8|1387.5|1386.3|17
1641886500000|2022-01-11 07:35:00|1387.7|1386.5|1387.9|1386.7|1387.9|1386.7|1387.7|1386.5|36
1641886800000|2022-01-11 07:40:00|1388|1386.8|1388|1386.8|1388|1386.8|1387.9|1386.7|24
1641887100000|2022-01-11 07:45:00|1387.9|1386.7|1387.8|1386.6|1388.1|1386.9|1387.8|1386.6|9
1641887400000|2022-01-11 07:50:00|1387.9|1386.7|1387.1|1385.9|1388|1386.8|1386.9|1385.7|17
1641887700000|2022-01-11 07:55:00|1386.9|1385.7|1386.3|1385.1|1386.9|1385.7|1386.3|1385.1|24
1641888000000|2022-01-11 08:00:00|1386.2|1385|1385.6|1384.4|1386.5|1385.3|1385|1383.8|87
1641888300000|2022-01-11 08:05:00|1385.7|1384.5|1385.5|1384.3|1386|1384.8|1385.3|1384.1|41
1641888600000|2022-01-11 08:10:00|1385.4|1384.2|1385.6|1384.4|1385.6|1384.4|1385.3|1384.1|45
1641888900000|2022-01-11 08:15:00|1385.5|1384.3|1386.1|1384.9|1386.3|1385.1|1385.5|1384.3|10
1641889200000|2022-01-11 08:20:00|1386.3|1385.1|1385.6|1384.4|1386.3|1385.1|1385.6|1384.4|7
1641889500000|2022-01-11 08:25:00|1385.5|1384.3|1385.8|1384.6|1386|1384.8|1385.5|1384.3|26
1641889800000|2022-01-11 08:30:00|1386|1384.8|1385|1383.8|1386|1384.8|1385|1383.8|17
1641890100000|2022-01-11 08:35:00|1384.8|1383.6|1385.5|1384.3|1385.5|1384.3|1384.8|1383.6|11
1641890400000|2022-01-11 08:40:00|1385.4|1384.2|1385.4|1384.2|1385.5|1384.3|1385.1|1383.9|223
1641890700000|2022-01-11 08:45:00|1385.5|1384.3|1385.4|1384.2|1385.5|1384.3|1385.2|1384|49
1641891000000|2022-01-11 08:50:00|1385.5|1384.3|1385.7|1384.5|1385.8|1384.6|1385.3|1384.1|122
1641891300000|2022-01-11 08:55:00|1385.8|1384.6|1386|1384.8|1386.1|1384.9|1385.6|1384.4|62
1641891600000|2022-01-11 09:00:00|1386.1|1384.9|1383.9|1382.7|1386.3|1385.1|1383.6|1382.4|201
1641891900000|2022-01-11 09:05:00|1384.1|1382.9|1384.7|1383.5|1384.7|1383.5|1384.1|1382.9|49
1641892200000|2022-01-11 09:10:00|1384.8|1383.6|1385.8|1384.6|1386.1|1384.9|1384.8|1383.6|131
1641892500000|2022-01-11 09:15:00|1386.1|1384.9|1387.1|1385.9|1387.1|1385.9|1386.1|1384.9|182
1641892800000|2022-01-11 09:20:00|1387.2|1386|1387.5|1386.3|1387.6|1386.4|1387.1|1385.9|38
1641893100000|2022-01-11 09:25:00|1387.4|1386.2|1387.6|1386.4|1388.1|1386.9|1387.3|1386.1|92
1641893400000|2022-01-11 09:30:00|1387.5|1386.3|1387.8|1386.6|1387.9|1386.7|1387.1|1385.9|37
1641893700000|2022-01-11 09:35:00|1388.1|1386.9|1387.8|1386.6|1388.3|1387.1|1387.8|1386.6|37
1641894000000|2022-01-11 09:40:00|1388.1|1386.9|1388.1|1386.9|1388.3|1387.1|1388|1386.8|62
1641894300000|2022-01-11 09:45:00|1388|1386.8|1387.8|1386.6|1388.1|1386.9|1387.5|1386.3|8
1641894600000|2022-01-11 09:50:00|1387.9|1386.7|1387.7|1386.5|1388.3|1387.1|1387.5|1386.3|42
1641894900000|2022-01-11 09:55:00|1387.6|1386.4|1387.6|1386.4|1387.7|1386.5|1386.9|1385.7|23
1641895200000|2022-01-11 10:00:00|1387.5|1386.3|1387.2|1386|1387.6|1386.4|1387|1385.8|22
1641895500000|2022-01-11 10:05:00|1387.3|1386.1|1388.2|1387|1388.6|1387.4|1387.3|1386.1|147
1641895800000|2022-01-11 10:10:00|1388.3|1387.1|1390.1|1388.9|1390.1|1388.9|1388.3|1387.1|83
1641896100000|2022-01-11 10:15:00|1390.2|1389|1391.1|1389.9|1391.4|1390.2|1390.1|1388.9|110
1641896400000|2022-01-11 10:20:00|1390.9|1389.7|1391.1|1389.9|1391.1|1389.9|1390.1|1388.9|42
1641896700000|2022-01-11 10:25:00|1390.9|1389.7|1389.9|1388.7|1391|1389.8|1389.9|1388.7|71
1641897000000|2022-01-11 10:30:00|1389.7|1388.5|1389.3|1388.1|1390.5|1389.3|1388.8|1387.6|80
1641897300000|2022-01-11 10:35:00|1389.2|1388|1389.4|1388.2|1389.7|1388.5|1389.2|1388|4
1641897600000|2022-01-11 10:40:00|1389.5|1388.3|1389.7|1388.5|1389.7|1388.5|1389.2|1388|11
1641897900000|2022-01-11 10:45:00|1389.6|1388.4|1388.8|1387.6|1390|1388.8|1388.7|1387.5|101
1641898200000|2022-01-11 10:50:00|1388.9|1387.7|1388.7|1387.5|1389.1|1387.9|1388.3|1387.1|36
1641898500000|2022-01-11 10:55:00|1388.6|1387.4|1389.1|1387.9|1389.2|1388|1388.5|1387.3|9
1641898800000|2022-01-11 11:00:00|1389|1387.8|1388.7|1387.5|1389.1|1387.9|1388.2|1387|57
1641899100000|2022-01-11 11:05:00|1388.4|1387.2|1389|1387.8|1389.3|1388.1|1388.4|1387.2|65
1641899400000|2022-01-11 11:10:00|1388.8|1387.6|1388.9|1387.7|1389.1|1387.9|1388.8|1387.6|7
1641899700000|2022-01-11 11:15:00|1389|1387.8|1389.3|1388.1|1389.3|1388.1|1388.3|1387.1|55
1641900000000|2022-01-11 11:20:00|1389.1|1387.9|1389.3|1388.1|1389.8|1388.6|1389.1|1387.9|31
1641900300000|2022-01-11 11:25:00|1389.8|1388.6|1389.1|1387.9|1389.8|1388.6|1389.1|1387.9|17
1641900600000|2022-01-11 11:30:00|1389|1387.8|1388.8|1387.6|1389.2|1388|1388.7|1387.5|17
1641900900000|2022-01-11 11:35:00|1388.9|1387.7|1389.3|1388.1|1389.9|1388.7|1388.9|1387.7|49
1641901200000|2022-01-11 11:40:00|1389.2|1388|1388.7|1387.5|1389.2|1388|1388.6|1387.4|57
1641901500000|2022-01-11 11:45:00|1388.4|1387.2|1388.3|1387.1|1388.4|1387.2|1388.1|1386.9|7
1641901800000|2022-01-11 11:50:00|1388.2|1387|1388.1|1386.9|1388.3|1387.1|1387.8|1386.6|18
1641902100000|2022-01-11 11:55:00|1387.8|1386.6|1387.9|1386.7|1388.1|1386.9|1387.6|1386.4|10
1641902400000|2022-01-11 12:00:00|1387.8|1386.6|1388.3|1387.1|1388.4|1387.2|1387.4|1386.2|70
1641902700000|2022-01-11 12:05:00|1388.4|1387.2|1387.9|1386.7|1388.4|1387.2|1387.9|1386.7|62
1641903000000|2022-01-11 12:10:00|1388|1386.8|1387.9|1386.7|1388.6|1387.4|1387.9|1386.7|195
1641903300000|2022-01-11 12:15:00|1387.7|1386.5|1386.5|1385.3|1387.9|1386.7|1386.5|1385.3|59
1641903600000|2022-01-11 12:20:00|1386.6|1385.4|1384|1382.8|1386.6|1385.4|1383.4|1382.2|493
1641903900000|2022-01-11 12:25:00|1384.1|1382.9|1384.4|1383.2|1384.4|1383.2|1383.4|1382.2|312
1641904200000|2022-01-11 12:30:00|1384.2|1383|1385.2|1384|1385.4|1384.2|1384.2|1383|111
1641904500000|2022-01-11 12:35:00|1385|1383.8|1385.4|1384.2|1385.4|1384.2|1384.6|1383.4|67
1641904800000|2022-01-11 12:40:00|1385.3|1384.1|1385.6|1384.4|1386.1|1384.9|1385.3|1384.1|95
1641905100000|2022-01-11 12:45:00|1385.5|1384.3|1386|1384.8|1386.9|1385.7|1385.4|1384.2|161
1641905400000|2022-01-11 12:50:00|1386.1|1384.9|1385.3|1384.1|1386.1|1384.9|1385.1|1383.9|103
1641905700000|2022-01-11 12:55:00|1385.1|1383.9|1385.8|1384.6|1386.1|1384.9|1385.1|1383.9|30
1641906000000|2022-01-11 13:00:00|1385.7|1384.5|1385.9|1384.7|1386.9|1385.7|1385.6|1384.4|83
1641906300000|2022-01-11 13:05:00|1385.8|1384.6|1385.3|1384.1|1386.4|1385.2|1384.9|1383.7|82
1641906600000|2022-01-11 13:10:00|1385.2|1384|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|74
1641906900000|2022-01-11 13:15:00|1385.1|1383.9|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|60
1641907200000|2022-01-11 13:20:00|1384.7|1383.5|1384.6|1383.4|1384.8|1383.6|1384.1|1382.9|82
1641907500000|2022-01-11 13:25:00|1384.8|1383.6|1384.8|1383.6|1385.1|1383.9|1384.6|1383.4|70
1641907800000|2022-01-11 13:30:00|1384.9|1383.7|1383.9|1382.7|1385.1|1383.9|1383.9|1382.7|75
1641908100000|2022-01-11 13:35:00|1383.8|1382.6|1383.9|1382.7|1384.1|1382.9|1383.6|1382.4|95
1641908400000|2022-01-11 13:40:00|1383.8|1382.6|1384.6|1383.4|1384.9|1383.7|1383.6|1382.4|295
1641911400000|2022-01-11 14:30:00|1384.7|1383.5|1381.6|1380.4|1384.7|1383.5|1377.8|1376.6|2689
1641911700000|2022-01-11 14:35:00|1381.5|1380.3|1380.5|1379.3|1382.6|1381.4|1380.1|1378.9|1226
1641912000000|2022-01-11 14:40:00|1380.4|1379.2|1376.9|1375.7|1381.3|1380.1|1376.1|1374.9|1221
1641912300000|2022-01-11 14:45:00|1376.6|1375.4|1377.1|1375.9|1378.1|1376.9|1375.4|1374.2|918
1641912600000|2022-01-11 14:50:00|1377|1375.8|1378|1376.8|1378.6|1377.4|1375.6|1374.4|908
1641912900000|2022-01-11 14:55:00|1378.2|1377|1379.6|1378.4|1380.6|1379.4|1378|1376.8|1154
1641913200000|2022-01-11 15:00:00|1379.4|1378.2|1384.6|1383.4|1386.4|1385.2|1379.4|1378.2|1551
1641913500000|2022-01-11 15:05:00|1384.7|1383.5|1384.9|1383.7|1387.4|1386.2|1384.1|1382.9|940
1641913800000|2022-01-11 15:10:00|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383|1381.8|563
1641914100000|2022-01-11 15:15:00|1383.9|1382.7|1383.1|1381.9|1384.1|1382.9|1382.6|1381.4|493
1641914400000|2022-01-11 15:20:00|1382.9|1381.7|1383.7|1382.5|1384.1|1382.9|1381.9|1380.7|439
1641914700000|2022-01-11 15:25:00|1383.6|1382.4|1386.9|1385.7|1387.4|1386.2|1383.6|1382.4|554
1641915000000|2022-01-11 15:30:00|1386.8|1385.6|1389.3|1388.1|1389.6|1388.4|1386.4|1385.2|671
1641915300000|2022-01-11 15:35:00|1389.6|1388.4|1393.5|1392.3|1393.6|1392.4|1389.4|1388.2|879
1641915600000|2022-01-11 15:40:00|1393.2|1392|1393.1|1391.9|1394|1392.8|1392.1|1390.9|1477
1641915900000|2022-01-11 15:45:00|1392.9|1391.7|1392.8|1391.6|1395.1|1393.9|1392.8|1391.6|949
1641916200000|2022-01-11 15:50:00|1392.7|1391.5|1390.8|1389.6|1392.7|1391.5|1390.8|1389.6|492
1641916500000|2022-01-11 15:55:00|1391.1|1389.9|1391.6|1390.4|1392.3|1391.1|1390.8|1389.6|1422
1641916800000|2022-01-11 16:00:00|1391.9|1390.7|1391.1|1389.9|1392.1|1390.9|1390.9|1389.7|277
1641917100000|2022-01-11 16:05:00|1391.2|1390|1391.1|1389.9|1391.8|1390.6|1389.1|1387.9|404
1641917400000|2022-01-11 16:10:00|1391.4|1390.2|1392.6|1391.4|1393.2|1392|1391.3|1390.1|360
1641917700000|2022-01-11 16:15:00|1392.4|1391.2|1394.4|1393.2|1396.1|1394.9|1392.4|1391.2|814
1641918000000|2022-01-11 16:20:00|1394.3|1393.1|1393.3|1392.1|1394.6|1393.4|1392.9|1391.7|503
1641918300000|2022-01-11 16:25:00|1393.4|1392.2|1395.1|1393.9|1395.6|1394.4|1393.3|1392.1|301
1641918600000|2022-01-11 16:30:00|1395.2|1394|1396.6|1395.4|1396.6|1395.4|1394.6|1393.4|692
1641918900000|2022-01-11 16:35:00|1397.1|1395.9|1394.9|1393.7|1397.7|1396.5|1394.8|1393.6|618
1641919200000|2022-01-11 16:40:00|1395|1393.8|1392.8|1391.6|1396.3|1395.1|1392.7|1391.5|594
1641919500000|2022-01-11 16:45:00|1392.3|1391.1|1393.6|1392.4|1394.1|1392.9|1391.9|1390.7|370
1641919800000|2022-01-11 16:50:00|1393.4|1392.2|1393.6|1392.4|1394|1392.8|1393.3|1392.1|300
1641920100000|2022-01-11 16:55:00|1393.8|1392.6|1390.6|1389.4|1394.1|1392.9|1390.6|1389.4|630
1641920400000|2022-01-11 17:00:00|1390.7|1389.5|1390.4|1389.2|1392.4|1391.2|1390.2|1389|568
1641920700000|2022-01-11 17:05:00|1390.6|1389.4|1392.9|1391.7|1393.5|1392.3|1390.6|1389.4|502
1641921000000|2022-01-11 17:10:00|1393|1391.8|1392.1|1390.9|1394.4|1393.2|1392.1|1390.9|871
1641921300000|2022-01-11 17:15:00|1392|1390.8|1392.4|1391.2|1392.6|1391.4|1391.4|1390.2|388
1641921600000|2022-01-11 17:20:00|1392.3|1391.1|1389.7|1388.5|1392.4|1391.2|1389.4|1388.2|624
1641921900000|2022-01-11 17:25:00|1389.9|1388.7|1389.6|1388.4|1390.6|1389.4|1389.5|1388.3|383
1641922200000|2022-01-11 17:30:00|1389.8|1388.6|1387.5|1386.3|1390.1|1388.9|1386.9|1385.7|675
1641922500000|2022-01-11 17:35:00|1387.6|1386.4|1389.6|1388.4|1389.9|1388.7|1387.5|1386.3|390
1641922800000|2022-01-11 17:40:00|1389.7|1388.5|1389.5|1388.3|1390.1|1388.9|1389.4|1388.2|178
1641923100000|2022-01-11 17:45:00|1389.6|1388.4|1388.9|1387.7|1389.6|1388.4|1388.6|1387.4|198
1641923400000|2022-01-11 17:50:00|1388.6|1387.4|1390.5|1389.3|1391.1|1389.9|1388.1|1386.9|450
1641923700000|2022-01-11 17:55:00|1390.6|1389.4|1389.5|1388.3|1390.7|1389.5|1388.9|1387.7|1090
1641924000000|2022-01-11 18:00:00|1389.6|1388.4|1388.9|1387.7|1389.9|1388.7|1388.6|1387.4|685
1641924300000|2022-01-11 18:05:00|1389.1|1387.9|1390.6|1389.4|1391.1|1389.9|1389|1387.8|368
1641924600000|2022-01-11 18:10:00|1390.7|1389.5|1390.2|1389|1391.4|1390.2|1389.7|1388.5|780
1641924900000|2022-01-11 18:15:00|1389.9|1388.7|1389.5|1388.3|1390.5|1389.3|1389|1387.8|287
1641925200000|2022-01-11 18:20:00|1389.2|1388|1388.7|1387.5|1389.7|1388.5|1388.5|1387.3|303
1641925500000|2022-01-11 18:25:00|1388.8|1387.6|1388.5|1387.3|1389|1387.8|1387.7|1386.5|401
1641925800000|2022-01-11 18:30:00|1388.4|1387.2|1388.3|1387.1|1389|1387.8|1388.2|1387|273
1641926100000|2022-01-11 18:35:00|1388.6|1387.4|1390.1|1388.9|1390.9|1389.7|1388.2|1387|440
1641926400000|2022-01-11 18:40:00|1390|1388.8|1389.5|1388.3|1390.2|1389|1389.2|1388|306
1641926700000|2022-01-11 18:45:00|1389.7|1388.5|1388.5|1387.3|1390.5|1389.3|1388.2|1387|428
1641927000000|2022-01-11 18:50:00|1388.6|1387.4|1389|1387.8|1389.3|1388.1|1387.5|1386.3|409
1641927300000|2022-01-11 18:55:00|1388.9|1387.7|1388.2|1387|1389.2|1388|1387.9|1386.7|538
1641927600000|2022-01-11 19:00:00|1388.4|1387.2|1388.9|1387.7|1389.9|1388.7|1388.4|1387.2|619
1641927900000|2022-01-11 19:05:00|1389|1387.8|1388.5|1387.3|1389.2|1388|1388|1386.8|763
1641928200000|2022-01-11 19:10:00|1388.6|1387.4|1389|1387.8|1389.7|1388.5|1387.6|1386.4|2656
1641928500000|2022-01-11 19:15:00|1388.9|1387.7|1388.2|1387|1389.4|1388.2|1388.2|1387|1059
1641949200000|2022-01-12 01:00:00|1387.8|1386.6|1385.8|1384.6|1388.5|1387.3|1385.3|1384.1|383
1641949500000|2022-01-12 01:05:00|1386.1|1384.9|1386.3|1385.1|1386.5|1385.3|1385.3|1384.1|176
1641949800000|2022-01-12 01:10:00|1386.4|1385.2|1386.2|1385|1386.5|1385.3|1385.5|1384.3|59
1641950100000|2022-01-12 01:15:00|1386.5|1385.3|1385.7|1384.5|1387.2|1386|1385.7|1384.5|107
1641950400000|2022-01-12 01:20:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1384.9|1383.7|95
1641950700000|2022-01-12 01:25:00|1385.4|1384.2|1384.7|1383.5|1385.4|1384.2|1384.7|1383.5|48
1641951000000|2022-01-12 01:30:00|1385|1383.8|1385.2|1384|1385.4|1384.2|1384.9|1383.7|47
1641951300000|2022-01-12 01:35:00|1385.1|1383.9|1385.7|1384.5|1386.4|1385.2|1385|1383.8|63
1641951600000|2022-01-12 01:40:00|1386|1384.8|1387.6|1386.4|1387.7|1386.5|1385.9|1384.7|65
1641951900000|2022-01-12 01:45:00|1387.5|1386.3|1388.1|1386.9|1388.2|1387|1387.5|1386.3|25
1641952200000|2022-01-12 01:50:00|1388.2|1387|1387.4|1386.2|1388.2|1387|1387.2|1386|47
1641952500000|2022-01-12 01:55:00|1387.5|1386.3|1387.7|1386.5|1388.1|1386.9|1387.2|1386|65
1641952800000|2022-01-12 02:00:00|1387.6|1386.4|1387.2|1386|1387.6|1386.4|1387|1385.8|47
1641953100000|2022-01-12 02:05:00|1387.3|1386.1|1387.2|1386|1387.7|1386.5|1387|1385.8|36
1641953400000|2022-01-12 02:10:00|1387.3|1386.1|1388.1|1386.9|1388.2|1387|1387.3|1386.1|36
1641953700000|2022-01-12 02:15:00|1388|1386.8|1387.3|1386.1|1388.1|1386.9|1387.2|1386|35
1641954000000|2022-01-12 02:20:00|1387.4|1386.2|1387.7|1386.5|1387.7|1386.5|1387.3|1386.1|10
1641954300000|2022-01-12 02:25:00|1387.6|1386.4|1388.3|1387.1|1388.3|1387.1|1387.6|1386.4|69
1641954600000|2022-01-12 02:30:00|1388|1386.8|1387.6|1386.4|1388.3|1387.1|1387.4|1386.2|25
1641954900000|2022-01-12 02:35:00|1387.5|1386.3|1388|1386.8|1388.4|1387.2|1387.5|1386.3|26
1641955200000|2022-01-12 02:40:00|1388.1|1386.9|1389.3|1388.1|1389.3|1388.1|1388.1|1386.9|112
1641955500000|2022-01-12 02:45:00|1389|1387.8|1388.6|1387.4|1389|1387.8|1388.3|1387.1|40
1641955800000|2022-01-12 02:50:00|1388.7|1387.5|1388.8|1387.6|1388.9|1387.7|1388.5|1387.3|11
1641956100000|2022-01-12 02:55:00|1389|1387.8|1390|1388.8|1390|1388.8|1389|1387.8|141
1641956400000|2022-01-12 03:00:00|1390.1|1388.9|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|77
1641956700000|2022-01-12 03:05:00|1389.4|1388.2|1390.6|1389.4|1390.6|1389.4|1389.4|1388.2|62
1641957000000|2022-01-12 03:10:00|1390.8|1389.6|1391.5|1390.3|1391.5|1390.3|1390.5|1389.3|90
1641957300000|2022-01-12 03:15:00|1391.6|1390.4|1391.5|1390.3|1391.7|1390.5|1390.8|1389.6|280
1641957600000|2022-01-12 03:20:00|1391.6|1390.4|1392.8|1391.6|1392.9|1391.7|1391.6|1390.4|74
1641957900000|2022-01-12 03:25:00|1392.9|1391.7|1393|1391.8|1394|1392.8|1392.7|1391.5|152
1641958200000|2022-01-12 03:30:00|1393.1|1391.9|1393.5|1392.3|1393.5|1392.3|1393|1391.8|48
1641958500000|2022-01-12 03:35:00|1393.4|1392.2|1393|1391.8|1393.4|1392.2|1393|1391.8|2
1641958800000|2022-01-12 03:40:00|1392.9|1391.7|1392.8|1391.6|1392.9|1391.7|1392.8|1391.6|7
1641959100000|2022-01-12 03:45:00|1392.5|1391.3|1392.5|1391.3|1392.5|1391.3|1392.3|1391.1|46
1641959400000|2022-01-12 03:50:00|1392.3|1391.1|1392.6|1391.4|1392.8|1391.6|1392.3|1391.1|14
1641959700000|2022-01-12 03:55:00|1392.7|1391.5|1392.5|1391.3|1392.7|1391.5|1392.5|1391.3|3
1641960000000|2022-01-12 04:00:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1392.3|1391.1|14
1641960300000|2022-01-12 04:05:00|1392|1390.8|1392|1390.8|1392.2|1391|1391.8|1390.6|28
1641960600000|2022-01-12 04:10:00|1392.1|1390.9|1392.6|1391.4|1392.8|1391.6|1392|1390.8|124
1641960900000|2022-01-12 04:15:00|1392.7|1391.5|1393|1391.8|1393.2|1392|1392.5|1391.3|70
1641961200000|2022-01-12 04:20:00|1393.2|1392|1392.9|1391.7|1393.4|1392.2|1392.5|1391.3|53
1641961500000|2022-01-12 04:25:00|1393|1391.8|1392.6|1391.4|1393|1391.8|1392.3|1391.1|48
1641961800000|2022-01-12 04:30:00|1392.8|1391.6|1392.5|1391.3|1392.8|1391.6|1392.3|1391.1|45
1641962100000|2022-01-12 04:35:00|1392.7|1391.5|1392.3|1391.1|1392.9|1391.7|1392.3|1391.1|91
1641962400000|2022-01-12 04:40:00|1392|1390.8|1392.4|1391.2|1392.5|1391.3|1392|1390.8|47
1641962700000|2022-01-12 04:45:00|1392.3|1391.1|1392.5|1391.3|1392.8|1391.6|1392.3|1391.1|24
1641963000000|2022-01-12 04:50:00|1392.4|1391.2|1392.5|1391.3|1392.8|1391.6|1392.2|1391|55
1641963300000|2022-01-12 04:55:00|1392.6|1391.4|1392.7|1391.5|1392.9|1391.7|1392.3|1391.1|20
1641963600000|2022-01-12 05:00:00|1392.5|1391.3|1391.9|1390.7|1392.6|1391.4|1391.8|1390.6|119
1641963900000|2022-01-12 05:05:00|1391.8|1390.6|1391.7|1390.5|1391.8|1390.6|1391.5|1390.3|50
1641964200000|2022-01-12 05:10:00|1391.8|1390.6|1391.4|1390.2|1391.9|1390.7|1391.3|1390.1|97
1641964500000|2022-01-12 05:15:00|1391.5|1390.3|1391.5|1390.3|1392|1390.8|1391.5|1390.3|49
1641964800000|2022-01-12 05:20:00|1391.6|1390.4|1391.5|1390.3|1392|1390.8|1391.5|1390.3|55
1641965100000|2022-01-12 05:25:00|1391.6|1390.4|1392|1390.8|1392|1390.8|1391.5|1390.3|66
1641965400000|2022-01-12 05:30:00|1392.3|1391.1|1392.5|1391.3|1392.6|1391.4|1392|1390.8|35
1641965700000|2022-01-12 05:35:00|1392.7|1391.5|1393.3|1392.1|1393.5|1392.3|1392.6|1391.4|45
1641966000000|2022-01-12 05:40:00|1393.4|1392.2|1393.2|1392|1393.5|1392.3|1393.2|1392|92
1641966300000|2022-01-12 05:45:00|1393.4|1392.2|1393.3|1392.1|1393.5|1392.3|1393.2|1392|78
1641966600000|2022-01-12 05:50:00|1393.2|1392|1393.5|1392.3|1393.6|1392.4|1393.2|1392|27
1641966900000|2022-01-12 05:55:00|1393.3|1392.1|1393.7|1392.5|1393.8|1392.6|1393.2|1392|22
1641967200000|2022-01-12 06:00:00|1393.8|1392.6|1394|1392.8|1394.3|1393.1|1393.7|1392.5|25
1641967500000|2022-01-12 06:05:00|1394.2|1393|1393|1391.8|1394.2|1393|1393|1391.8|75
1641967800000|2022-01-12 06:10:00|1393.1|1391.9|1393.1|1391.9|1393.7|1392.5|1392.5|1391.3|149
1641968100000|2022-01-12 06:15:00|1393|1391.8|1392.8|1391.6|1393.3|1392.1|1392.8|1391.6|17
1641968400000|2022-01-12 06:20:00|1392.9|1391.7|1392.8|1391.6|1393.2|1392|1392.4|1391.2|85
1641968700000|2022-01-12 06:25:00|1392.9|1391.7|1392.5|1391.3|1392.9|1391.7|1392.3|1391.1|31
1641969000000|2022-01-12 06:30:00|1392.6|1391.4|1392.8|1391.6|1393|1391.8|1392.5|1391.3|8
1641969300000|2022-01-12 06:35:00|1392.5|1391.3|1392|1390.8|1393|1391.8|1392|1390.8|116
1641969600000|2022-01-12 06:40:00|1392.3|1391.1|1391.8|1390.6|1392.3|1391.1|1391.3|1390.1|90
1641969900000|2022-01-12 06:45:00|1391.7|1390.5|1391|1389.8|1391.7|1390.5|1391|1389.8|53
1641970200000|2022-01-12 06:50:00|1391.2|1390|1392|1390.8|1392|1390.8|1391|1389.8|31
1641970500000|2022-01-12 06:55:00|1391.8|1390.6|1391.7|1390.5|1391.8|1390.6|1391.3|1390.1|25
1641970800000|2022-01-12 07:00:00|1391.8|1390.6|1391.8|1390.6|1391.9|1390.7|1391.7|1390.5|12
1641971100000|2022-01-12 07:05:00|1391.7|1390.5|1391.9|1390.7|1392|1390.8|1391.7|1390.5|13
1641971400000|2022-01-12 07:10:00|1392|1390.8|1392.1|1390.9|1392.3|1391.1|1392|1390.8|12
1641971700000|2022-01-12 07:15:00|1392|1390.8|1392|1390.8|1392.3|1391.1|1392|1390.8|2
1641972000000|2022-01-12 07:20:00|1391.8|1390.6|1391.9|1390.7|1392.2|1391|1391.8|1390.6|7
1641972300000|2022-01-12 07:25:00|1391.8|1390.6|1391.9|1390.7|1392.2|1391|1391.5|1390.3|111
1641972600000|2022-01-12 07:30:00|1391.8|1390.6|1392|1390.8|1392.2|1391|1391.5|1390.3|36
1641972900000|2022-01-12 07:35:00|1392.1|1390.9|1391.5|1390.3|1392.1|1390.9|1391.5|1390.3|13
1641973200000|2022-01-12 07:40:00|1392.1|1390.9|1391.9|1390.7|1392.3|1391.1|1391.6|1390.4|32
1641973500000|2022-01-12 07:45:00|1391.8|1390.6|1391.7|1390.5|1392.3|1391.1|1391.7|1390.5|41
1641973800000|2022-01-12 07:50:00|1391.6|1390.4|1391.9|1390.7|1392.2|1391|1391.6|1390.4|19
1641974100000|2022-01-12 07:55:00|1392|1390.8|1389.4|1388.2|1392|1390.8|1389.4|1388.2|80
1641974400000|2022-01-12 08:00:00|1389.5|1388.3|1389|1387.8|1389.5|1388.3|1388.8|1387.6|75
1641974700000|2022-01-12 08:05:00|1388.9|1387.7|1388.5|1387.3|1389.3|1388.1|1388.3|1387.1|54
1641975000000|2022-01-12 08:10:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.7|1387.5|26
1641975300000|2022-01-12 08:15:00|1389.6|1388.4|1389.4|1388.2|1389.8|1388.6|1389.4|1388.2|21
1641975600000|2022-01-12 08:20:00|1389.3|1388.1|1389.4|1388.2|1389.5|1388.3|1389.3|1388.1|13
1641975900000|2022-01-12 08:25:00|1389.3|1388.1|1388.8|1387.6|1389.3|1388.1|1388.4|1387.2|18
1641976200000|2022-01-12 08:30:00|1388.9|1387.7|1388.9|1387.7|1389.2|1388|1388.7|1387.5|24
1641976500000|2022-01-12 08:35:00|1388.8|1387.6|1389|1387.8|1389.2|1388|1388.7|1387.5|3
1641976800000|2022-01-12 08:40:00|1388.9|1387.7|1389.2|1388|1389.5|1388.3|1388.9|1387.7|12
1641977100000|2022-01-12 08:45:00|1389.7|1388.5|1389.7|1388.5|1389.8|1388.6|1389.5|1388.3|61
1641977400000|2022-01-12 08:50:00|1389.6|1388.4|1390|1388.8|1390.1|1388.9|1389.5|1388.3|63
1641977700000|2022-01-12 08:55:00|1389.6|1388.4|1389.8|1388.6|1390.1|1388.9|1389.6|1388.4|45
1641978000000|2022-01-12 09:00:00|1389.5|1388.3|1389.5|1388.3|1389.5|1388.3|1389.5|1388.3|31
1641978300000|2022-01-12 09:05:00|1389.7|1388.5|1389|1387.8|1389.7|1388.5|1388.8|1387.6|25
1641978600000|2022-01-12 09:10:00|1388.8|1387.6|1388.5|1387.3|1389|1387.8|1388.5|1387.3|20
1641978900000|2022-01-12 09:15:00|1388.3|1387.1|1388.5|1387.3|1388.8|1387.6|1388.3|1387.1|26
1641979200000|2022-01-12 09:20:00|1388.4|1387.2|1388.5|1387.3|1388.6|1387.4|1388.3|1387.1|4
1641979500000|2022-01-12 09:25:00|1388.3|1387.1|1387.9|1386.7|1388.4|1387.2|1387.7|1386.5|46
1641979800000|2022-01-12 09:30:00|1388|1386.8|1387.5|1386.3|1388.2|1387|1387.4|1386.2|29
1641980100000|2022-01-12 09:35:00|1387.7|1386.5|1386.3|1385.1|1387.7|1386.5|1386.3|1385.1|96
1641980400000|2022-01-12 09:40:00|1385.8|1384.6|1386.2|1385|1386.5|1385.3|1385.8|1384.6|60
1641980700000|2022-01-12 09:45:00|1386.3|1385.1|1385.5|1384.3|1386.5|1385.3|1385.5|1384.3|77
1641981000000|2022-01-12 09:50:00|1385.6|1384.4|1385.8|1384.6|1385.8|1384.6|1385.5|1384.3|19
1641981300000|2022-01-12 09:55:00|1385.7|1384.5|1385.7|1384.5|1385.8|1384.6|1385.5|1384.3|20
1641981600000|2022-01-12 10:00:00|1385.8|1384.6|1385.3|1384.1|1385.8|1384.6|1385.3|1384.1|15
1641981900000|2022-01-12 10:05:00|1384.8|1383.6|1385.1|1383.9|1385.3|1384.1|1384.5|1383.3|192
1641982200000|2022-01-12 10:10:00|1384.9|1383.7|1384.6|1383.4|1385.1|1383.9|1384.5|1383.3|129
1641982500000|2022-01-12 10:15:00|1384.5|1383.3|1383.3|1382.1|1384.5|1383.3|1383.1|1381.9|81
1641982800000|2022-01-12 10:20:00|1383.4|1382.2|1383.7|1382.5|1384.1|1382.9|1383.3|1382.1|20
1641983100000|2022-01-12 10:25:00|1383.6|1382.4|1383.9|1382.7|1384.7|1383.5|1383.6|1382.4|85
1641983400000|2022-01-12 10:30:00|1384|1382.8|1383.3|1382.1|1384.1|1382.9|1383.3|1382.1|9
1641983700000|2022-01-12 10:35:00|1383.6|1382.4|1384.1|1382.9|1384.1|1382.9|1383.6|1382.4|23
1641984000000|2022-01-12 10:40:00|1383.8|1382.6|1383.8|1382.6|1384|1382.8|1383.6|1382.4|19
1641984300000|2022-01-12 10:45:00|1383.7|1382.5|1383.8|1382.6|1384|1382.8|1383.4|1382.2|84
1641984600000|2022-01-12 10:50:00|1383.6|1382.4|1383.2|1382|1383.6|1382.4|1382.7|1381.5|61
1641984900000|2022-01-12 10:55:00|1383.3|1382.1|1384.1|1382.9|1384.6|1383.4|1383.3|1382.1|54
1641985200000|2022-01-12 11:00:00|1384|1382.8|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|23
1641985500000|2022-01-12 11:05:00|1383.9|1382.7|1384.8|1383.6|1384.8|1383.6|1383.8|1382.6|17
1641985800000|2022-01-12 11:10:00|1385.2|1384|1384.8|1383.6|1385.6|1384.4|1384.8|1383.6|106
1641986100000|2022-01-12 11:15:00|1385.1|1383.9|1384.3|1383.1|1385.2|1384|1384.3|1383.1|78
1641986400000|2022-01-12 11:20:00|1384.6|1383.4|1384.6|1383.4|1384.6|1383.4|1384.3|1383.1|30
1641986700000|2022-01-12 11:25:00|1384.5|1383.3|1385.1|1383.9|1385.1|1383.9|1384.3|1383.1|20
1641987000000|2022-01-12 11:30:00|1385.2|1384|1385.6|1384.4|1385.8|1384.6|1385|1383.8|34
1641987300000|2022-01-12 11:35:00|1385.7|1384.5|1386.1|1384.9|1386.3|1385.1|1385.6|1384.4|12
1641987600000|2022-01-12 11:40:00|1385.8|1384.6|1386.1|1384.9|1386.6|1385.4|1385.3|1384.1|62
1641987900000|2022-01-12 11:45:00|1386|1384.8|1386.2|1385|1386.3|1385.1|1385.8|1384.6|21
1641988200000|2022-01-12 11:50:00|1386.1|1384.9|1385.9|1384.7|1386.3|1385.1|1385.8|1384.6|18
1641988500000|2022-01-12 11:55:00|1385.8|1384.6|1385.3|1384.1|1386|1384.8|1385.3|1384.1|20
1641988800000|2022-01-12 12:00:00|1385.4|1384.2|1385.1|1383.9|1385.6|1384.4|1384.8|1383.6|38
1641989100000|2022-01-12 12:05:00|1385|1383.8|1383.7|1382.5|1385.2|1384|1383.1|1381.9|115
1641989400000|2022-01-12 12:10:00|1383.6|1382.4|1383.8|1382.6|1383.9|1382.7|1383.3|1382.1|30
1641989700000|2022-01-12 12:15:00|1383.9|1382.7|1383.8|1382.6|1384.7|1383.5|1383.8|1382.6|21
1641990000000|2022-01-12 12:20:00|1383.9|1382.7|1384.8|1383.6|1384.8|1383.6|1383.8|1382.6|26
1641990300000|2022-01-12 12:25:00|1384.6|1383.4|1384.2|1383|1384.8|1383.6|1383.8|1382.6|57
1641990600000|2022-01-12 12:30:00|1384.1|1382.9|1384.2|1383|1384.8|1383.6|1384.1|1382.9|51
1641990900000|2022-01-12 12:35:00|1384.1|1382.9|1383.9|1382.7|1384.2|1383|1383.6|1382.4|53
1641991200000|2022-01-12 12:40:00|1383.8|1382.6|1384.2|1383|1384.6|1383.4|1383.7|1382.5|30
1641991500000|2022-01-12 12:45:00|1384.3|1383.1|1382.5|1381.3|1384.3|1383.1|1381.9|1380.7|69
1641991800000|2022-01-12 12:50:00|1382.7|1381.5|1383.9|1382.7|1383.9|1382.7|1382.5|1381.3|53
1641992100000|2022-01-12 12:55:00|1383.8|1382.6|1383.3|1382.1|1384.5|1383.3|1383|1381.8|116
1641992400000|2022-01-12 13:00:00|1383.2|1382|1384.1|1382.9|1384.5|1383.3|1383.1|1381.9|143
1641992700000|2022-01-12 13:05:00|1384|1382.8|1384.5|1383.3|1384.5|1383.3|1383.9|1382.7|72
1641993000000|2022-01-12 13:10:00|1384.4|1383.2|1384.5|1383.3|1384.5|1383.3|1383.9|1382.7|70
1641993300000|2022-01-12 13:15:00|1384.3|1383.1|1383.8|1382.6|1384.4|1383.2|1383|1381.8|209
1641993600000|2022-01-12 13:20:00|1383.6|1382.4|1385.7|1384.5|1385.8|1384.6|1383.3|1382.1|113
1641993900000|2022-01-12 13:25:00|1385.6|1384.4|1384.9|1383.7|1385.8|1384.6|1384.4|1383.2|173
1641994200000|2022-01-12 13:30:00|1384.8|1383.6|1385.4|1384.2|1385.4|1384.2|1384.3|1383.1|142
1641994500000|2022-01-12 13:35:00|1385.5|1384.3|1386.8|1385.6|1386.9|1385.7|1385.5|1384.3|138
1641994800000|2022-01-12 13:40:00|1386.9|1385.7|1385.8|1384.6|1387|1385.8|1385.6|1384.4|104
1641997800000|2022-01-12 14:30:00|1384.8|1383.6|1384.8|1383.6|1388.6|1387.4|1383.7|1382.5|1770
1641998100000|2022-01-12 14:35:00|1385|1383.8|1384|1382.8|1385|1383.8|1382.9|1381.7|714
1641998400000|2022-01-12 14:40:00|1383.9|1382.7|1386.5|1385.3|1387.5|1386.3|1383.6|1382.4|532
1641998700000|2022-01-12 14:45:00|1386.3|1385.1|1385.7|1384.5|1387.7|1386.5|1385.4|1384.2|766
1641999000000|2022-01-12 14:50:00|1385.8|1384.6|1385.3|1384.1|1386.3|1385.1|1384.5|1383.3|434
1641999300000|2022-01-12 14:55:00|1385.4|1384.2|1386.2|1385|1386.8|1385.6|1384.7|1383.5|345
1641999600000|2022-01-12 15:00:00|1386|1384.8|1382.5|1381.3|1386.9|1385.7|1382.2|1381|600
1641999900000|2022-01-12 15:05:00|1382.6|1381.4|1384|1382.8|1384.3|1383.1|1382|1380.8|313
1642000200000|2022-01-12 15:10:00|1383.8|1382.6|1383.8|1382.6|1384.9|1383.7|1383.5|1382.3|428
1642000500000|2022-01-12 15:15:00|1384|1382.8|1385.2|1384|1386.2|1385|1383.8|1382.6|1006
1642000800000|2022-01-12 15:20:00|1385|1383.8|1386.7|1385.5|1386.7|1385.5|1384|1382.8|422
1642001100000|2022-01-12 15:25:00|1386.5|1385.3|1386.7|1385.5|1387.2|1386|1385.7|1384.5|301
1642001400000|2022-01-12 15:30:00|1387|1385.8|1387.2|1386|1387.5|1386.3|1386.2|1385|273
1642001700000|2022-01-12 15:35:00|1387.5|1386.3|1387.2|1386|1388.5|1387.3|1386.5|1385.3|511
1642002000000|2022-01-12 15:40:00|1387.3|1386.1|1385.2|1384|1387.3|1386.1|1385.2|1384|1195
1642002300000|2022-01-12 15:45:00|1384.8|1383.6|1383.5|1382.3|1385.7|1384.5|1382.7|1381.5|565
1642002600000|2022-01-12 15:50:00|1383.4|1382.2|1386.3|1385.1|1386.5|1385.3|1382.5|1381.3|683
1642002900000|2022-01-12 15:55:00|1386.5|1385.3|1384.4|1383.2|1387.2|1386|1384.2|1383|524
1642003200000|2022-01-12 16:00:00|1384.3|1383.1|1384.5|1383.3|1385.5|1384.3|1384|1382.8|316
1642003500000|2022-01-12 16:05:00|1384.7|1383.5|1382.3|1381.1|1384.8|1383.6|1382.3|1381.1|479
1642003800000|2022-01-12 16:10:00|1382.4|1381.2|1383|1381.8|1384|1382.8|1382|1380.8|252
1642004100000|2022-01-12 16:15:00|1382.9|1381.7|1384.1|1382.9|1384.6|1383.4|1382.8|1381.6|1078
1642004400000|2022-01-12 16:20:00|1384.3|1383.1|1383.4|1382.2|1384.8|1383.6|1383.4|1382.2|310
1642004700000|2022-01-12 16:25:00|1383.6|1382.4|1384.7|1383.5|1385.2|1384|1383.1|1381.9|378
1642005000000|2022-01-12 16:30:00|1384.6|1383.4|1386.1|1384.9|1386.2|1385|1384.3|1383.1|416
1642005300000|2022-01-12 16:35:00|1385.8|1384.6|1386.3|1385.1|1387.1|1385.9|1385.5|1384.3|329
1642005600000|2022-01-12 16:40:00|1386.1|1384.9|1386.1|1384.9|1386.8|1385.6|1385.7|1384.5|326
1642005900000|2022-01-12 16:45:00|1386|1384.8|1384.8|1383.6|1386|1384.8|1384.3|1383.1|333
1642006200000|2022-01-12 16:50:00|1384.6|1383.4|1385.7|1384.5|1385.9|1384.7|1384.3|1383.1|620
1642006500000|2022-01-12 16:55:00|1385.8|1384.6|1384.5|1383.3|1385.9|1384.7|1383.6|1382.4|696
1642006800000|2022-01-12 17:00:00|1384.6|1383.4|1394.1|1392.9|1399.6|1398.4|1369.9|1368.7|4755
1642007100000|2022-01-12 17:05:00|1393.9|1392.7|1394|1392.8|1395.7|1394.5|1387|1385.8|1690
1642007400000|2022-01-12 17:10:00|1393.9|1392.7|1384.6|1383.4|1395.3|1394.1|1383.5|1382.3|1367
1642007700000|2022-01-12 17:15:00|1384.5|1383.3|1389.2|1388|1389.6|1388.4|1382.3|1381.1|1223
1642008000000|2022-01-12 17:20:00|1389.3|1388.1|1392.3|1391.1|1393.6|1392.4|1389.3|1388.1|1131
1642008300000|2022-01-12 17:25:00|1392.5|1391.3|1389|1387.8|1392.7|1391.5|1387.8|1386.6|1089
1642008600000|2022-01-12 17:30:00|1388.9|1387.7|1392.7|1391.5|1392.9|1391.7|1388.5|1387.3|922
1642008900000|2022-01-12 17:35:00|1392.6|1391.4|1392.4|1391.2|1392.8|1391.6|1391.1|1389.9|475
1642009200000|2022-01-12 17:40:00|1392.1|1390.9|1395|1393.8|1395.4|1394.2|1390.9|1389.7|805
1642009500000|2022-01-12 17:45:00|1395.1|1393.9|1399.1|1397.9|1400.4|1399.2|1393.6|1392.4|1664
1642009800000|2022-01-12 17:50:00|1398.9|1397.7|1398.8|1397.6|1400.5|1399.3|1397.1|1395.9|854
1642010100000|2022-01-12 17:55:00|1398.7|1397.5|1399.4|1398.2|1399.6|1398.4|1396.6|1395.4|691
1642010400000|2022-01-12 18:00:00|1399.7|1398.5|1399.1|1397.9|1400.3|1399.1|1398.6|1397.4|734
1642010700000|2022-01-12 18:05:00|1399.2|1398|1400.8|1399.6|1403.3|1402.1|1399.1|1397.9|1334
1642011000000|2022-01-12 18:10:00|1400.9|1399.7|1401.1|1399.9|1403.3|1402.1|1400.8|1399.6|545
1642011300000|2022-01-12 18:15:00|1401.3|1400.1|1402.3|1401.1|1403|1401.8|1400.3|1399.1|833
1642011600000|2022-01-12 18:20:00|1402|1400.8|1402.4|1401.2|1403.1|1401.9|1401|1399.8|507
1642011900000|2022-01-12 18:25:00|1402.3|1401.1|1401.5|1400.3|1402.5|1401.3|1401.3|1400.1|288
1642012200000|2022-01-12 18:30:00|1401.4|1400.2|1401.3|1400.1|1403.5|1402.3|1401|1399.8|540
1642012500000|2022-01-12 18:35:00|1401.1|1399.9|1400.2|1399|1401.3|1400.1|1399.9|1398.7|610
1642012800000|2022-01-12 18:40:00|1400.1|1398.9|1398.8|1397.6|1400.4|1399.2|1398.6|1397.4|451
1642013100000|2022-01-12 18:45:00|1399|1397.8|1399.3|1398.1|1400.1|1398.9|1398.6|1397.4|366
1642013400000|2022-01-12 18:50:00|1399.5|1398.3|1400.6|1399.4|1400.8|1399.6|1399.1|1397.9|462
1642013700000|2022-01-12 18:55:00|1400.5|1399.3|1400.9|1399.7|1401.1|1399.9|1399.6|1398.4|1084
1642014000000|2022-01-12 19:00:00|1400.7|1399.5|1400.7|1399.5|1401.2|1400|1399.5|1398.3|476
1642014300000|2022-01-12 19:05:00|1400.6|1399.4|1400.6|1399.4|1401.9|1400.7|1400.1|1398.9|625
1642014600000|2022-01-12 19:10:00|1400.4|1399.2|1401.6|1400.4|1402.6|1401.4|1399.9|1398.7|2973
1642014900000|2022-01-12 19:15:00|1401.7|1400.5|1401.9|1400.7|1402.4|1401.2|1401.3|1400.1|1316
1642035600000|2022-01-13 01:00:00|1400.5|1399.3|1399.6|1398.4|1401|1399.8|1398.1|1396.9|758
1642035900000|2022-01-13 01:05:00|1399.9|1398.7|1397.5|1396.3|1400.6|1399.4|1397.5|1396.3|163
1642036200000|2022-01-13 01:10:00|1397.4|1396.2|1396.9|1395.7|1397.9|1396.7|1396.6|1395.4|119
1642036500000|2022-01-13 01:15:00|1396.7|1395.5|1394.9|1393.7|1397.1|1395.9|1394.8|1393.6|261
1642036800000|2022-01-13 01:20:00|1395|1393.8|1394.9|1393.7|1395|1393.8|1393.6|1392.4|326
1642037100000|2022-01-13 01:25:00|1395.1|1393.9|1394.9|1393.7|1395.1|1393.9|1394.1|1392.9|207
1642037400000|2022-01-13 01:30:00|1394.7|1393.5|1395.1|1393.9|1395.2|1394|1394.2|1393|134
1642037700000|2022-01-13 01:35:00|1395|1393.8|1393.4|1392.2|1395.1|1393.9|1393.4|1392.2|184
1642038000000|2022-01-13 01:40:00|1393.2|1392|1393.6|1392.4|1393.6|1392.4|1392.6|1391.4|163
1642038300000|2022-01-13 01:45:00|1393.7|1392.5|1394.6|1393.4|1394.8|1393.6|1393.4|1392.2|84
1642038600000|2022-01-13 01:50:00|1394.5|1393.3|1392.9|1391.7|1395.2|1394|1392.9|1391.7|123
1642038900000|2022-01-13 01:55:00|1393.1|1391.9|1393.4|1392.2|1393.6|1392.4|1393.1|1391.9|69
1642039200000|2022-01-13 02:00:00|1393.3|1392.1|1391.6|1390.4|1393.4|1392.2|1391.4|1390.2|160
1642039500000|2022-01-13 02:05:00|1391.4|1390.2|1392.2|1391|1392.3|1391.1|1391.4|1390.2|60
1642039800000|2022-01-13 02:10:00|1392.3|1391.1|1392.6|1391.4|1393.1|1391.9|1391.8|1390.6|73
1642040100000|2022-01-13 02:15:00|1392.7|1391.5|1392.7|1391.5|1392.9|1391.7|1392.4|1391.2|43
1642040400000|2022-01-13 02:20:00|1392.8|1391.6|1392.4|1391.2|1392.9|1391.7|1392|1390.8|182
1642040700000|2022-01-13 02:25:00|1392.5|1391.3|1392.2|1391|1392.7|1391.5|1392.2|1391|30
1642041000000|2022-01-13 02:30:00|1392.3|1391.1|1391.4|1390.2|1392.4|1391.2|1391.4|1390.2|75
1642041300000|2022-01-13 02:35:00|1391.2|1390|1389.9|1388.7|1391.2|1390|1389.9|1388.7|299
1642041600000|2022-01-13 02:40:00|1389.8|1388.6|1388.8|1387.6|1389.9|1388.7|1388.2|1387|191
1642041900000|2022-01-13 02:45:00|1388.7|1387.5|1389.4|1388.2|1389.6|1388.4|1388.2|1387|188
1642042200000|2022-01-13 02:50:00|1389.2|1388|1390.1|1388.9|1390.2|1389|1388.9|1387.7|123
1642042500000|2022-01-13 02:55:00|1390.2|1389|1390.4|1389.2|1390.7|1389.5|1389.8|1388.6|206
1642042800000|2022-01-13 03:00:00|1390.5|1389.3|1391.5|1390.3|1391.5|1390.3|1390.2|1389|195
1642043100000|2022-01-13 03:05:00|1391.7|1390.5|1394.1|1392.9|1395|1393.8|1391.7|1390.5|328
1642043400000|2022-01-13 03:10:00|1394.2|1393|1393.4|1392.2|1394.9|1393.7|1393.3|1392.1|64
1642043700000|2022-01-13 03:15:00|1393.3|1392.1|1394.1|1392.9|1394.4|1393.2|1393.1|1391.9|135
1642044000000|2022-01-13 03:20:00|1394.2|1393|1394.3|1393.1|1394.6|1393.4|1394.2|1393|32
1642044300000|2022-01-13 03:25:00|1394.4|1393.2|1394.2|1393|1394.9|1393.7|1394.2|1393|55
1642044600000|2022-01-13 03:30:00|1394.4|1393.2|1394.7|1393.5|1394.9|1393.7|1394.4|1393.2|20
1642044900000|2022-01-13 03:35:00|1394.8|1393.6|1394.7|1393.5|1395.2|1394|1394.7|1393.5|40
1642045200000|2022-01-13 03:40:00|1394.9|1393.7|1394.4|1393.2|1394.9|1393.7|1394.4|1393.2|28
1642045500000|2022-01-13 03:45:00|1394.7|1393.5|1394.1|1392.9|1394.7|1393.5|1394.1|1392.9|24
1642045800000|2022-01-13 03:50:00|1394|1392.8|1394.2|1393|1394.2|1393|1393.9|1392.7|12
1642046100000|2022-01-13 03:55:00|1394.1|1392.9|1393.9|1392.7|1394.2|1393|1393.9|1392.7|8
1642046400000|2022-01-13 04:00:00|1394.2|1393|1394.7|1393.5|1394.7|1393.5|1394.2|1393|18
1642046700000|2022-01-13 04:05:00|1394.9|1393.7|1395|1393.8|1395.2|1394|1394.9|1393.7|27
1642047000000|2022-01-13 04:10:00|1394.9|1393.7|1395.1|1393.9|1395.2|1394|1394.9|1393.7|19
1642047300000|2022-01-13 04:15:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1394.8|1393.6|6
1642047600000|2022-01-13 04:20:00|1395.1|1393.9|1395.1|1393.9|1395.1|1393.9|1395|1393.8|5
1642047900000|2022-01-13 04:25:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|7
1642048200000|2022-01-13 04:30:00|1394.8|1393.6|1394.4|1393.2|1394.8|1393.6|1394.4|1393.2|10
1642048500000|2022-01-13 04:35:00|1394.7|1393.5|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|10
1642048800000|2022-01-13 04:40:00|1394.5|1393.3|1394.4|1393.2|1394.5|1393.3|1394.4|1393.2|3
1642049100000|2022-01-13 04:45:00|1394.2|1393|1394.2|1393|1394.2|1393|1394.2|1393|7
1642049400000|2022-01-13 04:50:00|1394|1392.8|1394.2|1393|1394.2|1393|1394|1392.8|5
1642049700000|2022-01-13 04:55:00|1394.1|1392.9|1394.2|1393|1394.4|1393.2|1394|1392.8|6
1642050000000|2022-01-13 05:00:00|1394.5|1393.3|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|12
1642050300000|2022-01-13 05:05:00|1394.5|1393.3|1394.2|1393|1394.5|1393.3|1394.2|1393|2
1642050600000|2022-01-13 05:10:00|1394.1|1392.9|1394.1|1392.9|1394.2|1393|1394|1392.8|1
1642050900000|2022-01-13 05:15:00|1394.2|1393|1394.2|1393|1394.2|1393|1394.1|1392.9|0
1642051200000|2022-01-13 05:20:00|1394.1|1392.9|1394.3|1393.1|1394.3|1393.1|1394.1|1392.9|6
1642051500000|2022-01-13 05:25:00|1394.2|1393|1394.4|1393.2|1394.5|1393.3|1394.1|1392.9|15
1642051800000|2022-01-13 05:30:00|1394.5|1393.3|1393.4|1392.2|1394.7|1393.5|1393.4|1392.2|20
1642052100000|2022-01-13 05:35:00|1393.5|1392.3|1393.3|1392.1|1394.2|1393|1393.2|1392|79
1642052400000|2022-01-13 05:40:00|1393.2|1392|1393.9|1392.7|1394.2|1393|1393.1|1391.9|41
1642052700000|2022-01-13 05:45:00|1394|1392.8|1394.4|1393.2|1394.7|1393.5|1394|1392.8|108
1642053000000|2022-01-13 05:50:00|1394.6|1393.4|1395.2|1394|1395.2|1394|1394.6|1393.4|94
1642053300000|2022-01-13 05:55:00|1395.1|1393.9|1394.2|1393|1395.2|1394|1393.9|1392.7|24
1642053600000|2022-01-13 06:00:00|1394.4|1393.2|1394.4|1393.2|1394.8|1393.6|1394|1392.8|14
1642053900000|2022-01-13 06:05:00|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1394.2|1393|7
1642054200000|2022-01-13 06:10:00|1394.3|1393.1|1394.4|1393.2|1394.5|1393.3|1394.2|1393|9
1642054500000|2022-01-13 06:15:00|1394.5|1393.3|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|10
1642054800000|2022-01-13 06:20:00|1394.6|1393.4|1394.6|1393.4|1395.1|1393.9|1394.5|1393.3|21
1642055100000|2022-01-13 06:25:00|1394.7|1393.5|1394.6|1393.4|1394.7|1393.5|1394.5|1393.3|6
1642055400000|2022-01-13 06:30:00|1394.5|1393.3|1393.9|1392.7|1394.5|1393.3|1393.8|1392.6|15
1642055700000|2022-01-13 06:35:00|1393.8|1392.6|1394.4|1393.2|1394.4|1393.2|1393.8|1392.6|22
1642056000000|2022-01-13 06:40:00|1394.3|1393.1|1394.2|1393|1394.3|1393.1|1394.1|1392.9|16
1642056300000|2022-01-13 06:45:00|1394.3|1393.1|1394.1|1392.9|1394.6|1393.4|1394.1|1392.9|57
1642056600000|2022-01-13 06:50:00|1394.2|1393|1394.1|1392.9|1394.4|1393.2|1393.6|1392.4|92
1642056900000|2022-01-13 06:55:00|1394|1392.8|1393.4|1392.2|1394.2|1393|1393.2|1392|19
1642057200000|2022-01-13 07:00:00|1393.5|1392.3|1394.3|1393.1|1394.7|1393.5|1393.4|1392.2|52
1642057500000|2022-01-13 07:05:00|1394.2|1393|1395.2|1394|1395.2|1394|1394.1|1392.9|22
1642057800000|2022-01-13 07:10:00|1395.1|1393.9|1396.2|1395|1396.2|1395|1395.1|1393.9|95
1642058100000|2022-01-13 07:15:00|1396.1|1394.9|1396.2|1395|1396.2|1395|1395.9|1394.7|41
1642058400000|2022-01-13 07:20:00|1396|1394.8|1396.2|1395|1396.2|1395|1395.9|1394.7|76
1642058700000|2022-01-13 07:25:00|1396.1|1394.9|1395.7|1394.5|1396.2|1395|1395.7|1394.5|23
1642059000000|2022-01-13 07:30:00|1395.8|1394.6|1395.9|1394.7|1396.1|1394.9|1395.7|1394.5|15
1642059300000|2022-01-13 07:35:00|1395.8|1394.6|1395.7|1394.5|1395.9|1394.7|1395.7|1394.5|12
1642059600000|2022-01-13 07:40:00|1395.5|1394.3|1395|1393.8|1395.9|1394.7|1394.8|1393.6|112
1642059900000|2022-01-13 07:45:00|1394.9|1393.7|1394.8|1393.6|1395.4|1394.2|1394.7|1393.5|30
1642060200000|2022-01-13 07:50:00|1395|1393.8|1394.7|1393.5|1395|1393.8|1394.7|1393.5|2
1642060500000|2022-01-13 07:55:00|1395|1393.8|1393.9|1392.7|1395|1393.8|1393.6|1392.4|100
1642060800000|2022-01-13 08:00:00|1394|1392.8|1394|1392.8|1394.6|1393.4|1393.8|1392.6|120
1642061100000|2022-01-13 08:05:00|1394.3|1393.1|1394.2|1393|1394.7|1393.5|1394|1392.8|55
1642061400000|2022-01-13 08:10:00|1394.3|1393.1|1394.3|1393.1|1394.8|1393.6|1393.2|1392|57
1642061700000|2022-01-13 08:15:00|1394.2|1393|1394.6|1393.4|1394.6|1393.4|1393.7|1392.5|54
1642062000000|2022-01-13 08:20:00|1394.2|1393|1394.7|1393.5|1394.8|1393.6|1394.2|1393|98
1642062300000|2022-01-13 08:25:00|1394.8|1393.6|1394|1392.8|1394.8|1393.6|1393.4|1392.2|43
1642062600000|2022-01-13 08:30:00|1394.2|1393|1394.4|1393.2|1394.7|1393.5|1394.2|1393|39
1642062900000|2022-01-13 08:35:00|1394.5|1393.3|1394.6|1393.4|1394.7|1393.5|1394.2|1393|29
1642063200000|2022-01-13 08:40:00|1394.7|1393.5|1394.7|1393.5|1394.9|1393.7|1394.2|1393|52
1642063500000|2022-01-13 08:45:00|1394.6|1393.4|1394.7|1393.5|1394.9|1393.7|1394.2|1393|58
1642063800000|2022-01-13 08:50:00|1394.9|1393.7|1394.4|1393.2|1395.1|1393.9|1393.9|1392.7|56
1642064100000|2022-01-13 08:55:00|1394.2|1393|1394.2|1393|1394.7|1393.5|1394|1392.8|145
1642064400000|2022-01-13 09:00:00|1394.3|1393.1|1393.4|1392.2|1394.5|1393.3|1393.3|1392.1|79
1642064700000|2022-01-13 09:05:00|1393.6|1392.4|1391.7|1390.5|1393.7|1392.5|1391.7|1390.5|168
1642065000000|2022-01-13 09:10:00|1391.9|1390.7|1392.7|1391.5|1393|1391.8|1391.7|1390.5|174
1642065300000|2022-01-13 09:15:00|1392.9|1391.7|1393|1391.8|1393.4|1392.2|1392.2|1391|63
1642065600000|2022-01-13 09:20:00|1393.1|1391.9|1393.4|1392.2|1393.4|1392.2|1392.5|1391.3|94
1642065900000|2022-01-13 09:25:00|1393.5|1392.3|1393.9|1392.7|1394.5|1393.3|1393.5|1392.3|93
1642066200000|2022-01-13 09:30:00|1394|1392.8|1393.9|1392.7|1394.4|1393.2|1393.9|1392.7|92
1642066500000|2022-01-13 09:35:00|1394|1392.8|1393.7|1392.5|1394.2|1393|1393.2|1392|97
1642066800000|2022-01-13 09:40:00|1393.6|1392.4|1394.4|1393.2|1394.4|1393.2|1393.6|1392.4|69
1642067100000|2022-01-13 09:45:00|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1393.9|1392.7|29
1642067400000|2022-01-13 09:50:00|1394.2|1393|1394.4|1393.2|1395.2|1394|1394.1|1392.9|142
1642067700000|2022-01-13 09:55:00|1394.3|1393.1|1393.7|1392.5|1394.7|1393.5|1393.6|1392.4|88
1642068000000|2022-01-13 10:00:00|1393.5|1392.3|1393.4|1392.2|1394.2|1393|1393|1391.8|122
1642068300000|2022-01-13 10:05:00|1393.3|1392.1|1393|1391.8|1393.5|1392.3|1392.7|1391.5|54
1642068600000|2022-01-13 10:10:00|1392.7|1391.5|1393|1391.8|1393.4|1392.2|1392.5|1391.3|103
1642068900000|2022-01-13 10:15:00|1392.8|1391.6|1392|1390.8|1393|1391.8|1392|1390.8|155
1642069200000|2022-01-13 10:20:00|1392.2|1391|1392.3|1391.1|1392.6|1391.4|1392|1390.8|35
1642069500000|2022-01-13 10:25:00|1392.1|1390.9|1392.3|1391.1|1392.5|1391.3|1392|1390.8|21
1642069800000|2022-01-13 10:30:00|1392.2|1391|1391.5|1390.3|1392.4|1391.2|1391.5|1390.3|47
1642070100000|2022-01-13 10:35:00|1391.6|1390.4|1392.7|1391.5|1393|1391.8|1391.5|1390.3|89
1642070400000|2022-01-13 10:40:00|1392.8|1391.6|1393|1391.8|1393.2|1392|1392.5|1391.3|84
1642070700000|2022-01-13 10:45:00|1392.8|1391.6|1392.5|1391.3|1393.2|1392|1392.2|1391|25
1642071000000|2022-01-13 10:50:00|1392.4|1391.2|1391.9|1390.7|1392.4|1391.2|1391.7|1390.5|37
1642071300000|2022-01-13 10:55:00|1392|1390.8|1392.5|1391.3|1393|1391.8|1391.8|1390.6|27
1642071600000|2022-01-13 11:00:00|1392.7|1391.5|1393|1391.8|1393.2|1392|1392.2|1391|77
1642071900000|2022-01-13 11:05:00|1392.8|1391.6|1392.5|1391.3|1393|1391.8|1392.2|1391|120
1642072200000|2022-01-13 11:10:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1392|1390.8|24
1642072500000|2022-01-13 11:15:00|1392.2|1391|1393.1|1391.9|1393.1|1391.9|1392|1390.8|40
1642072800000|2022-01-13 11:20:00|1393|1391.8|1393.1|1391.9|1393.6|1392.4|1392.8|1391.6|79
1642073100000|2022-01-13 11:25:00|1393.2|1392|1393.7|1392.5|1394.5|1393.3|1392.8|1391.6|83
1642073400000|2022-01-13 11:30:00|1393.6|1392.4|1394|1392.8|1394.2|1393|1393.2|1392|66
1642073700000|2022-01-13 11:35:00|1393.8|1392.6|1394.1|1392.9|1394.8|1393.6|1393.7|1392.5|86
1642074000000|2022-01-13 11:40:00|1394.2|1393|1393.5|1392.3|1394.6|1393.4|1393.4|1392.2|24
1642074300000|2022-01-13 11:45:00|1393.4|1392.2|1393.3|1392.1|1393.9|1392.7|1393.2|1392|125
1642074600000|2022-01-13 11:50:00|1393.4|1392.2|1393.6|1392.4|1394|1392.8|1393.1|1391.9|109
1642074900000|2022-01-13 11:55:00|1393.7|1392.5|1392.5|1391.3|1394|1392.8|1392.5|1391.3|61
1642075200000|2022-01-13 12:00:00|1392.6|1391.4|1392.8|1391.6|1393.2|1392|1392.5|1391.3|68
1642075500000|2022-01-13 12:05:00|1392.9|1391.7|1390.3|1389.1|1392.9|1391.7|1389.9|1388.7|324
1642075800000|2022-01-13 12:10:00|1390.4|1389.2|1391|1389.8|1391.2|1390|1389.8|1388.6|93
1642076100000|2022-01-13 12:15:00|1391.1|1389.9|1389.5|1388.3|1391.1|1389.9|1389.5|1388.3|93
1642076400000|2022-01-13 12:20:00|1389.6|1388.4|1390|1388.8|1390.5|1389.3|1389.5|1388.3|49
1642076700000|2022-01-13 12:25:00|1389.7|1388.5|1388.3|1387.1|1390.2|1389|1388.3|1387.1|598
1642077000000|2022-01-13 12:30:00|1388.5|1387.3|1389|1387.8|1389|1387.8|1388.3|1387.1|78
1642077300000|2022-01-13 12:35:00|1388.9|1387.7|1388.8|1387.6|1389.3|1388.1|1388.3|1387.1|62
1642077600000|2022-01-13 12:40:00|1388.7|1387.5|1388.7|1387.5|1388.8|1387.6|1388.5|1387.3|105
1642077900000|2022-01-13 12:45:00|1388.8|1387.6|1386.8|1385.6|1388.8|1387.6|1386.8|1385.6|329
1642078200000|2022-01-13 12:50:00|1386.2|1385|1386.5|1385.3|1386.6|1385.4|1385.3|1384.1|391
1642078500000|2022-01-13 12:55:00|1386.4|1385.2|1388.2|1387|1388.3|1387.1|1386.4|1385.2|503
1642078800000|2022-01-13 13:00:00|1388.4|1387.2|1388.2|1387|1389.2|1388|1388|1386.8|163
1642079100000|2022-01-13 13:05:00|1388|1386.8|1387.3|1386.1|1388|1386.8|1387.3|1386.1|87
1642079400000|2022-01-13 13:10:00|1387.4|1386.2|1386.5|1385.3|1388.1|1386.9|1386.3|1385.1|310
1642079700000|2022-01-13 13:15:00|1386.3|1385.1|1386.6|1385.4|1386.8|1385.6|1386|1384.8|188
1642080000000|2022-01-13 13:20:00|1386.8|1385.6|1386.2|1385|1387.2|1386|1385.8|1384.6|156
1642080300000|2022-01-13 13:25:00|1386.3|1385.1|1385.5|1384.3|1386.6|1385.4|1384.8|1383.6|274
1642080600000|2022-01-13 13:30:00|1385.4|1384.2|1385.4|1384.2|1387.3|1386.1|1384.9|1383.7|227
1642080900000|2022-01-13 13:35:00|1385.5|1384.3|1385.3|1384.1|1385.8|1384.6|1385.3|1384.1|164
1642081200000|2022-01-13 13:40:00|1385.5|1384.3|1385.8|1384.6|1386.3|1385.1|1385|1383.8|186
1642084200000|2022-01-13 14:30:00|1387.4|1386.2|1380.8|1379.6|1387.4|1386.2|1380|1378.8|3531
1642084500000|2022-01-13 14:35:00|1380.7|1379.5|1383.5|1382.3|1384.1|1382.9|1380.5|1379.3|1143
1642084800000|2022-01-13 14:40:00|1383.4|1382.2|1382.5|1381.3|1384.4|1383.2|1382.5|1381.3|847
1642085100000|2022-01-13 14:45:00|1382.7|1381.5|1380.8|1379.6|1382.9|1381.7|1379.5|1378.3|1375
1642085400000|2022-01-13 14:50:00|1380.7|1379.5|1382|1380.8|1382|1380.8|1380.2|1379|947
1642085700000|2022-01-13 14:55:00|1381.9|1380.7|1383.2|1382|1384.1|1382.9|1381.9|1380.7|2063
1642086000000|2022-01-13 15:00:00|1383.3|1382.1|1385.3|1384.1|1385.8|1384.6|1382.1|1380.9|659
1642086300000|2022-01-13 15:05:00|1385.6|1384.4|1380.8|1379.6|1385.6|1384.4|1380.6|1379.4|849
1642086600000|2022-01-13 15:10:00|1380.7|1379.5|1380.4|1379.2|1381.1|1379.9|1378.6|1377.4|1472
1642086900000|2022-01-13 15:15:00|1380.3|1379.1|1378.9|1377.7|1380.5|1379.3|1378.6|1377.4|712
1642087200000|2022-01-13 15:20:00|1378.6|1377.4|1377.6|1376.4|1380.1|1378.9|1377.6|1376.4|885
1642087500000|2022-01-13 15:25:00|1377.4|1376.2|1377.2|1376|1378.4|1377.2|1376.4|1375.2|924
1642087800000|2022-01-13 15:30:00|1377.1|1375.9|1374.9|1373.7|1377.6|1376.4|1374.1|1372.9|1499
1642088100000|2022-01-13 15:35:00|1375.1|1373.9|1379.1|1377.9|1379.6|1378.4|1374.6|1373.4|1755
1642088400000|2022-01-13 15:40:00|1379.2|1378|1378.4|1377.2|1379.3|1378.1|1377.6|1376.4|513
1642088700000|2022-01-13 15:45:00|1378.1|1376.9|1378.6|1377.4|1378.7|1377.5|1376.1|1374.9|794
1642089000000|2022-01-13 15:50:00|1378.4|1377.2|1379.1|1377.9|1379.4|1378.2|1377.3|1376.1|468
1642089300000|2022-01-13 15:55:00|1379.6|1378.4|1381.2|1380|1381.7|1380.5|1379.1|1377.9|935
1642089600000|2022-01-13 16:00:00|1381.1|1379.9|1382.1|1380.9|1382.1|1380.9|1380.8|1379.6|736
1642089900000|2022-01-13 16:05:00|1381.9|1380.7|1379.3|1378.1|1382.6|1381.4|1379.1|1377.9|345
1642090200000|2022-01-13 16:10:00|1379.4|1378.2|1380.4|1379.2|1380.7|1379.5|1378.7|1377.5|464
1642090500000|2022-01-13 16:15:00|1380.2|1379|1381.2|1380|1381.5|1380.3|1380.2|1379|328
1642090800000|2022-01-13 16:20:00|1381.4|1380.2|1380.9|1379.7|1381.7|1380.5|1380.6|1379.4|314
1642091100000|2022-01-13 16:25:00|1380.8|1379.6|1381.2|1380|1381.4|1380.2|1380.2|1379|227
1642091400000|2022-01-13 16:30:00|1381.3|1380.1|1380.9|1379.7|1381.7|1380.5|1380.1|1378.9|327
1642091700000|2022-01-13 16:35:00|1381.1|1379.9|1381.9|1380.7|1381.9|1380.7|1380.9|1379.7|385
1642092000000|2022-01-13 16:40:00|1382.2|1381|1381.9|1380.7|1382.2|1381|1380.1|1378.9|532
1642092300000|2022-01-13 16:45:00|1381.8|1380.6|1382.9|1381.7|1383.1|1381.9|1381.8|1380.6|578
1642092600000|2022-01-13 16:50:00|1383.1|1381.9|1381.5|1380.3|1383.4|1382.2|1381.4|1380.2|1088
1642092900000|2022-01-13 16:55:00|1381.7|1380.5|1379.7|1378.5|1382|1380.8|1379|1377.8|684
1642093200000|2022-01-13 17:00:00|1379.6|1378.4|1379.5|1378.3|1380.7|1379.5|1379.2|1378|447
1642093500000|2022-01-13 17:05:00|1379.3|1378.1|1380.5|1379.3|1381|1379.8|1379.3|1378.1|430
1642093800000|2022-01-13 17:10:00|1380.4|1379.2|1380.5|1379.3|1381|1379.8|1380|1378.8|356
1642094100000|2022-01-13 17:15:00|1380.4|1379.2|1380|1378.8|1380.4|1379.2|1379.2|1378|388
1642094400000|2022-01-13 17:20:00|1379.7|1378.5|1381|1379.8|1381.2|1380|1379|1377.8|417
1642094700000|2022-01-13 17:25:00|1381.2|1380|1381|1379.8|1381.2|1380|1380.5|1379.3|230
1642095000000|2022-01-13 17:30:00|1380.7|1379.5|1379.5|1378.3|1380.7|1379.5|1379.2|1378|395
1642095300000|2022-01-13 17:35:00|1379.2|1378|1379.6|1378.4|1380|1378.8|1378.9|1377.7|305
1642095600000|2022-01-13 17:40:00|1379.7|1378.5|1380.3|1379.1|1381.2|1380|1379.3|1378.1|1156
1642095900000|2022-01-13 17:45:00|1380.2|1379|1379.6|1378.4|1380.6|1379.4|1379.3|1378.1|318
1642096200000|2022-01-13 17:50:00|1379.5|1378.3|1379|1377.8|1379.8|1378.6|1378.7|1377.5|427
1642096500000|2022-01-13 17:55:00|1379.2|1378|1380.8|1379.6|1381|1379.8|1378.8|1377.6|356
1642096800000|2022-01-13 18:00:00|1381|1379.8|1380.3|1379.1|1381.2|1380|1379.8|1378.6|428
1642097100000|2022-01-13 18:05:00|1380.2|1379|1379.8|1378.6|1380.3|1379.1|1379.3|1378.1|262
1642097400000|2022-01-13 18:10:00|1379.7|1378.5|1379|1377.8|1379.8|1378.6|1379|1377.8|191
1642097700000|2022-01-13 18:15:00|1378.9|1377.7|1378.8|1377.6|1379.6|1378.4|1378.3|1377.1|299
1642098000000|2022-01-13 18:20:00|1379|1377.8|1378.8|1377.6|1379.8|1378.6|1378.5|1377.3|314
1642098300000|2022-01-13 18:25:00|1378.9|1377.7|1380.3|1379.1|1380.3|1379.1|1378.7|1377.5|409
1642098600000|2022-01-13 18:30:00|1380.1|1378.9|1380.8|1379.6|1380.9|1379.7|1379.8|1378.6|391
1642098900000|2022-01-13 18:35:00|1380.6|1379.4|1378.1|1376.9|1380.9|1379.7|1377.9|1376.7|459
1642099200000|2022-01-13 18:40:00|1378|1376.8|1379.3|1378.1|1379.5|1378.3|1377.8|1376.6|479
1642099500000|2022-01-13 18:45:00|1379.5|1378.3|1379.6|1378.4|1380.8|1379.6|1379.3|1378.1|474
1642099800000|2022-01-13 18:50:00|1379.8|1378.6|1379.7|1378.5|1380.1|1378.9|1378.7|1377.5|366
1642100100000|2022-01-13 18:55:00|1379.6|1378.4|1379.5|1378.3|1380.1|1378.9|1379.3|1378.1|351
1642100400000|2022-01-13 19:00:00|1379.6|1378.4|1380.8|1379.6|1380.8|1379.6|1379.5|1378.3|502
1642100700000|2022-01-13 19:05:00|1380.6|1379.4|1380.2|1379|1380.6|1379.4|1378.5|1377.3|791
1642101000000|2022-01-13 19:10:00|1380.3|1379.1|1380.3|1379.1|1381|1379.8|1379.1|1377.9|2160
1642101300000|2022-01-13 19:15:00|1380|1378.8|1380.5|1379.3|1380.8|1379.6|1380|1378.8|954
1642122000000|2022-01-14 01:00:00|1379.8|1378.6|1376.1|1374.9|1379.9|1378.7|1375.2|1374|901
1642122300000|2022-01-14 01:05:00|1376.2|1375|1372.6|1371.4|1376.3|1375.1|1372.6|1371.4|438
1642122600000|2022-01-14 01:10:00|1372.3|1371.1|1370.7|1369.5|1372.5|1371.3|1370.6|1369.4|494
1642122900000|2022-01-14 01:15:00|1370.6|1369.4|1368.5|1367.3|1371|1369.8|1368.5|1367.3|918
1642123200000|2022-01-14 01:20:00|1368.6|1367.4|1369.6|1368.4|1370.1|1368.9|1367.9|1366.7|491
1642123500000|2022-01-14 01:25:00|1369.5|1368.3|1368.2|1367|1369.5|1368.3|1367.9|1366.7|342
1642123800000|2022-01-14 01:30:00|1368.1|1366.9|1368.8|1367.6|1368.8|1367.6|1367.6|1366.4|214
1642124100000|2022-01-14 01:35:00|1368.9|1367.7|1368.7|1367.5|1369.1|1367.9|1368.6|1367.4|86
1642124400000|2022-01-14 01:40:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.2|1367|85
1642124700000|2022-01-14 01:45:00|1368.6|1367.4|1369.9|1368.7|1369.9|1368.7|1368.6|1367.4|211
1642125000000|2022-01-14 01:50:00|1370|1368.8|1370.1|1368.9|1370.3|1369.1|1369.5|1368.3|124
1642125300000|2022-01-14 01:55:00|1370.3|1369.1|1371.1|1369.9|1371.3|1370.1|1370.3|1369.1|123
1642125600000|2022-01-14 02:00:00|1371.2|1370|1371.2|1370|1371.6|1370.4|1371.1|1369.9|100
1642125900000|2022-01-14 02:05:00|1371.3|1370.1|1371.3|1370.1|1372.3|1371.1|1371.1|1369.9|111
1642126200000|2022-01-14 02:10:00|1371.2|1370|1369.8|1368.6|1371.2|1370|1369.6|1368.4|207
1642126500000|2022-01-14 02:15:00|1370.1|1368.9|1370.7|1369.5|1371.3|1370.1|1370.1|1368.9|72
1642126800000|2022-01-14 02:20:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|25
1642127100000|2022-01-14 02:25:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|30
1642127400000|2022-01-14 02:30:00|1370.8|1369.6|1368.6|1367.4|1370.8|1369.6|1368.5|1367.3|153
1642127700000|2022-01-14 02:35:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.1|1366.9|44
1642128000000|2022-01-14 02:40:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.2|1367|88
1642128300000|2022-01-14 02:45:00|1368.7|1367.5|1367.5|1366.3|1368.8|1367.6|1367.3|1366.1|109
1642128600000|2022-01-14 02:50:00|1367.7|1366.5|1368.1|1366.9|1368.2|1367|1367.7|1366.5|41
1642128900000|2022-01-14 02:55:00|1368.2|1367|1368.2|1367|1368.3|1367.1|1367.9|1366.7|23
1642129200000|2022-01-14 03:00:00|1368.1|1366.9|1368|1366.8|1368.2|1367|1367.8|1366.6|12
1642129500000|2022-01-14 03:05:00|1367.9|1366.7|1369.2|1368|1369.2|1368|1367.8|1366.6|30
1642129800000|2022-01-14 03:10:00|1369.3|1368.1|1368.8|1367.6|1369.8|1368.6|1368.6|1367.4|42
1642130100000|2022-01-14 03:15:00|1369|1367.8|1369.8|1368.6|1369.9|1368.7|1369|1367.8|13
1642130400000|2022-01-14 03:20:00|1369.7|1368.5|1369.6|1368.4|1369.8|1368.6|1369|1367.8|30
1642130700000|2022-01-14 03:25:00|1369.4|1368.2|1369.1|1367.9|1369.6|1368.4|1369|1367.8|21
1642131000000|2022-01-14 03:30:00|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|14
1642131300000|2022-01-14 03:35:00|1369|1367.8|1369.4|1368.2|1369.4|1368.2|1368.9|1367.7|9
1642131600000|2022-01-14 03:40:00|1369.3|1368.1|1369.2|1368|1369.4|1368.2|1369.1|1367.9|7
1642131900000|2022-01-14 03:45:00|1369.4|1368.2|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|3
1642132200000|2022-01-14 03:50:00|1369.3|1368.1|1369.3|1368.1|1369.4|1368.2|1368.9|1367.7|16
1642132500000|2022-01-14 03:55:00|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.2|1368|8
1642132800000|2022-01-14 04:00:00|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.3|1368.1|33
1642133100000|2022-01-14 04:05:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|4
1642133400000|2022-01-14 04:10:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|14
1642133700000|2022-01-14 04:15:00|1369.7|1368.5|1369.4|1368.2|1369.9|1368.7|1369.4|1368.2|45
1642134000000|2022-01-14 04:20:00|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|33
1642134300000|2022-01-14 04:25:00|1369|1367.8|1369.1|1367.9|1369.3|1368.1|1369|1367.8|15
1642134600000|2022-01-14 04:30:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|6
1642134900000|2022-01-14 04:35:00|||||||||1
1642135200000|2022-01-14 04:40:00|||||||||4
1642135500000|2022-01-14 04:45:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|5
1642135800000|2022-01-14 04:50:00|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|20
1642136100000|2022-01-14 04:55:00|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|7
1642136400000|2022-01-14 05:00:00|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|39
1642136700000|2022-01-14 05:05:00|1368.6|1367.4|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|58
1642137000000|2022-01-14 05:10:00|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.1|1366.9|20
1642137300000|2022-01-14 05:15:00|1368.1|1366.9|1368.1|1366.9|1368.4|1367.2|1367.9|1366.7|68
1642137600000|2022-01-14 05:20:00|1368|1366.8|1368.1|1366.9|1368.4|1367.2|1367.9|1366.7|17
1642137900000|2022-01-14 05:25:00|1368.2|1367|1369|1367.8|1369|1367.8|1368.1|1366.9|13
1642138200000|2022-01-14 05:30:00|1368.9|1367.7|1369.9|1368.7|1369.9|1368.7|1368.4|1367.2|122
1642138500000|2022-01-14 05:35:00|1369.7|1368.5|1368.6|1367.4|1369.7|1368.5|1368.6|1367.4|52
1642138800000|2022-01-14 05:40:00|1368.7|1367.5|1369.4|1368.2|1369.6|1368.4|1368.7|1367.5|56
1642139100000|2022-01-14 05:45:00|1369.5|1368.3|1369.9|1368.7|1370.1|1368.9|1368.8|1367.6|209
1642139400000|2022-01-14 05:50:00|1369.8|1368.6|1369.4|1368.2|1369.9|1368.7|1369.1|1367.9|152
1642139700000|2022-01-14 05:55:00|1369.5|1368.3|1369.2|1368|1369.6|1368.4|1368.9|1367.7|104
1642140000000|2022-01-14 06:00:00|1369.3|1368.1|1370|1368.8|1370.1|1368.9|1369|1367.8|162
1642140300000|2022-01-14 06:05:00|1369.9|1368.7|1369.6|1368.4|1370|1368.8|1369.1|1367.9|37
1642140600000|2022-01-14 06:10:00|1369.5|1368.3|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|18
1642140900000|2022-01-14 06:15:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.1|1367.9|26
1642141200000|2022-01-14 06:20:00|1370.1|1368.9|1371.5|1370.3|1372|1370.8|1370.1|1368.9|201
1642141500000|2022-01-14 06:25:00|1371.4|1370.2|1373.2|1372|1373.2|1372|1371.4|1370.2|211
1642141800000|2022-01-14 06:30:00|1373.3|1372.1|1373.1|1371.9|1373.6|1372.4|1372.9|1371.7|83
1642142100000|2022-01-14 06:35:00|1373|1371.8|1373.4|1372.2|1374|1372.8|1372.9|1371.7|79
1642142400000|2022-01-14 06:40:00|1373.3|1372.1|1374|1372.8|1374|1372.8|1373.1|1371.9|43
1642142700000|2022-01-14 06:45:00|1373.9|1372.7|1373.9|1372.7|1374.1|1372.9|1373.6|1372.4|36
1642143000000|2022-01-14 06:50:00|1374|1372.8|1374.4|1373.2|1374.6|1373.4|1373.9|1372.7|61
1642143300000|2022-01-14 06:55:00|1374.3|1373.1|1374.1|1372.9|1374.8|1373.6|1374|1372.8|53
1642143600000|2022-01-14 07:00:00|1374|1372.8|1375.1|1373.9|1375.4|1374.2|1373.4|1372.2|142
1642143900000|2022-01-14 07:05:00|1374.9|1373.7|1375|1373.8|1375.3|1374.1|1374.8|1373.6|30
1642144200000|2022-01-14 07:10:00|1375.1|1373.9|1375.1|1373.9|1375.3|1374.1|1374.9|1373.7|36
1642144500000|2022-01-14 07:15:00|1375|1373.8|1375.1|1373.9|1375.3|1374.1|1375|1373.8|28
1642144800000|2022-01-14 07:20:00|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|23
1642145100000|2022-01-14 07:25:00|1374.6|1373.4|1373.1|1371.9|1374.9|1373.7|1373.1|1371.9|209
1642145400000|2022-01-14 07:30:00|1373.2|1372|1373.3|1372.1|1373.6|1372.4|1372.4|1371.2|85
1642145700000|2022-01-14 07:35:00|1373.2|1372|1373.7|1372.5|1373.7|1372.5|1373.1|1371.9|19
1642146000000|2022-01-14 07:40:00|1373.8|1372.6|1374.5|1373.3|1374.6|1373.4|1373.8|1372.6|521
1642146300000|2022-01-14 07:45:00|1374.9|1373.7|1375|1373.8|1375.1|1373.9|1374.8|1373.6|32
1642146600000|2022-01-14 07:50:00|1375.1|1373.9|1375.3|1374.1|1375.3|1374.1|1375|1373.8|101
1642146900000|2022-01-14 07:55:00|1375.2|1374|1374.7|1373.5|1375.2|1374|1374.5|1373.3|84
1642147200000|2022-01-14 08:00:00|1374.6|1373.4|1374|1372.8|1375.1|1373.9|1373.9|1372.7|27
1642147500000|2022-01-14 08:05:00|1373.8|1372.6|1374.3|1373.1|1374.6|1373.4|1373.8|1372.6|61
1642147800000|2022-01-14 08:10:00|1374.5|1373.3|1374.8|1373.6|1375.3|1374.1|1374.5|1373.3|19
1642148100000|2022-01-14 08:15:00|1374.9|1373.7|1375.2|1374|1375.3|1374.1|1374.4|1373.2|52
1642148400000|2022-01-14 08:20:00|1375.3|1374.1|1375.6|1374.4|1375.6|1374.4|1375.1|1373.9|161
1642148700000|2022-01-14 08:25:00|1375.8|1374.6|1375.8|1374.6|1376.1|1374.9|1375.7|1374.5|35
1642149000000|2022-01-14 08:30:00|1375.7|1374.5|1376|1374.8|1376.1|1374.9|1375.6|1374.4|30
1642149300000|2022-01-14 08:35:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1375.8|1374.6|19
1642149600000|2022-01-14 08:40:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375.6|1374.4|41
1642149900000|2022-01-14 08:45:00|1375.8|1374.6|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|56
1642150200000|2022-01-14 08:50:00|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1375.5|1374.3|31
1642150500000|2022-01-14 08:55:00|1376.3|1375.1|1376|1374.8|1376.5|1375.3|1375.9|1374.7|23
1642150800000|2022-01-14 09:00:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376.1|1374.9|4
1642151100000|2022-01-14 09:05:00|1376.3|1375.1|1376.3|1375.1|1376.7|1375.5|1376.1|1374.9|26
1642151400000|2022-01-14 09:10:00|1376.2|1375|1376.7|1375.5|1376.8|1375.6|1376.1|1374.9|48
1642151700000|2022-01-14 09:15:00|1376.9|1375.7|1376.6|1375.4|1377|1375.8|1376.3|1375.1|40
1642152000000|2022-01-14 09:20:00|1376.7|1375.5|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|17
1642152300000|2022-01-14 09:25:00|1376.8|1375.6|1376.7|1375.5|1377|1375.8|1376.2|1375|23
1642152600000|2022-01-14 09:30:00|1377|1375.8|1376.4|1375.2|1377.1|1375.9|1376.4|1375.2|42
1642152900000|2022-01-14 09:35:00|1376.3|1375.1|1376.1|1374.9|1376.4|1375.2|1375.9|1374.7|33
1642153200000|2022-01-14 09:40:00|1376.3|1375.1|1375.8|1374.6|1376.4|1375.2|1375.7|1374.5|42
1642153500000|2022-01-14 09:45:00|1375.7|1374.5|1375.4|1374.2|1375.9|1374.7|1374.9|1373.7|55
1642153800000|2022-01-14 09:50:00|1375.3|1374.1|1375.1|1373.9|1375.4|1374.2|1374.9|1373.7|58
1642154100000|2022-01-14 09:55:00|1375.3|1374.1|1376|1374.8|1376|1374.8|1375|1373.8|57
1642154400000|2022-01-14 10:00:00|1375.9|1374.7|1375.1|1373.9|1375.9|1374.7|1375.1|1373.9|32
1642154700000|2022-01-14 10:05:00|1375.3|1374.1|1375.8|1374.6|1375.9|1374.7|1375.3|1374.1|10
1642155000000|2022-01-14 10:10:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.8|1374.6|6
1642155300000|2022-01-14 10:15:00|1376.3|1375.1|1375.8|1374.6|1376.3|1375.1|1375.8|1374.6|26
1642155600000|2022-01-14 10:20:00|1375.9|1374.7|1375.6|1374.4|1376|1374.8|1375.4|1374.2|14
1642155900000|2022-01-14 10:25:00|1375.7|1374.5|1375.5|1374.3|1375.9|1374.7|1375.4|1374.2|19
1642156200000|2022-01-14 10:30:00|1375.4|1374.2|1375.1|1373.9|1375.5|1374.3|1375.1|1373.9|4
1642156500000|2022-01-14 10:35:00|1375.4|1374.2|1375.8|1374.6|1375.9|1374.7|1375.3|1374.1|42
1642156800000|2022-01-14 10:40:00|1375.9|1374.7|1375.9|1374.7|1376.2|1375|1375.8|1374.6|39
1642157100000|2022-01-14 10:45:00|1375.8|1374.6|1375.7|1374.5|1376|1374.8|1375.4|1374.2|27
1642157400000|2022-01-14 10:50:00|1375.2|1374|1375.2|1374|1375.4|1374.2|1375|1373.8|11
1642157700000|2022-01-14 10:55:00|1375.3|1374.1|1374.5|1373.3|1375.3|1374.1|1374.4|1373.2|51
1642158000000|2022-01-14 11:00:00|1374.4|1373.2|1374|1372.8|1374.7|1373.5|1374|1372.8|36
1642158300000|2022-01-14 11:05:00|1374.1|1372.9|1373.9|1372.7|1374.2|1373|1373.7|1372.5|27
1642158600000|2022-01-14 11:10:00|1373.8|1372.6|1374.5|1373.3|1374.7|1373.5|1373.8|1372.6|59
1642158900000|2022-01-14 11:15:00|1374.4|1373.2|1374.5|1373.3|1374.8|1373.6|1374.1|1372.9|4
1642159200000|2022-01-14 11:20:00|1374.6|1373.4|1374.2|1373|1374.8|1373.6|1374|1372.8|76
1642159500000|2022-01-14 11:25:00|1374.4|1373.2|1373.9|1372.7|1374.4|1373.2|1373.7|1372.5|40
1642159800000|2022-01-14 11:30:00|1373.8|1372.6|1374.2|1373|1374.4|1373.2|1373.7|1372.5|28
1642160100000|2022-01-14 11:35:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.4|1372.2|217
1642160400000|2022-01-14 11:40:00|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.4|1372.2|26
1642160700000|2022-01-14 11:45:00|1373.7|1372.5|1374|1372.8|1374.1|1372.9|1373.2|1372|32
1642161000000|2022-01-14 11:50:00|1373.9|1372.7|1373.9|1372.7|1374.2|1373|1373.4|1372.2|48
1642161300000|2022-01-14 11:55:00|1374|1372.8|1374.2|1373|1374.4|1373.2|1373.9|1372.7|18
1642161600000|2022-01-14 12:00:00|1374.3|1373.1|1373.9|1372.7|1374.5|1373.3|1373.9|1372.7|31
1642161900000|2022-01-14 12:05:00|1374.3|1373.1|1374.9|1373.7|1375.3|1374.1|1373.9|1372.7|99
1642162200000|2022-01-14 12:10:00|1375|1373.8|1376.3|1375.1|1376.4|1375.2|1374.9|1373.7|110
1642162500000|2022-01-14 12:15:00|1376.4|1375.2|1377|1375.8|1377.2|1376|1376.4|1375.2|104
1642162800000|2022-01-14 12:20:00|1376.9|1375.7|1377.2|1376|1377.3|1376.1|1376.7|1375.5|59
1642163100000|2022-01-14 12:25:00|1377.1|1375.9|1376.2|1375|1377.1|1375.9|1375.9|1374.7|42
1642163400000|2022-01-14 12:30:00|1375.9|1374.7|1377.2|1376|1377.2|1376|1375.9|1374.7|128
1642163700000|2022-01-14 12:35:00|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1376.8|1375.6|67
1642164000000|2022-01-14 12:40:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.6|1375.4|64
1642164300000|2022-01-14 12:45:00|1376.8|1375.6|1377.3|1376.1|1377.3|1376.1|1376.8|1375.6|174
1642164600000|2022-01-14 12:50:00|1377.4|1376.2|1378.3|1377.1|1378.4|1377.2|1377.1|1375.9|83
1642164900000|2022-01-14 12:55:00|1378.4|1377.2|1381.3|1380.1|1383.2|1382|1378.3|1377.1|593
1642165200000|2022-01-14 13:00:00|1381.2|1380|1379.6|1378.4|1381.6|1380.4|1378.8|1377.6|258
1642165500000|2022-01-14 13:05:00|1379.7|1378.5|1381|1379.8|1381.6|1380.4|1379.3|1378.1|228
1642165800000|2022-01-14 13:10:00|1381.1|1379.9|1381.3|1380.1|1381.6|1380.4|1380.9|1379.7|74
1642166100000|2022-01-14 13:15:00|1381.4|1380.2|1380.6|1379.4|1381.4|1380.2|1379.8|1378.6|134
1642166400000|2022-01-14 13:20:00|1380.4|1379.2|1381.1|1379.9|1381.3|1380.1|1380.2|1379|134
1642166700000|2022-01-14 13:25:00|1381.2|1380|1380.1|1378.9|1382.1|1380.9|1380.1|1378.9|81
1642167000000|2022-01-14 13:30:00|1380.2|1379|1380.1|1378.9|1380.3|1379.1|1379.1|1377.9|132
1642167300000|2022-01-14 13:35:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1379.4|1378.2|73
1642167600000|2022-01-14 13:40:00|1380.4|1379.2|1381.9|1380.7|1382.4|1381.2|1380.4|1379.2|140
1642170600000|2022-01-14 14:30:00|1383.1|1381.9|1381.4|1380.2|1383.3|1382.1|1376.4|1375.2|1596
1642170900000|2022-01-14 14:35:00|1381.2|1380|1374.9|1373.7|1381.4|1380.2|1374.9|1373.7|911
1642171200000|2022-01-14 14:40:00|1375|1373.8|1371|1369.8|1375.6|1374.4|1370.6|1369.4|2163
1642171500000|2022-01-14 14:45:00|1370.9|1369.7|1371.5|1370.3|1371.6|1370.4|1369.1|1367.9|979
1642171800000|2022-01-14 14:50:00|1371.4|1370.2|1371.3|1370.1|1371.9|1370.7|1370.4|1369.2|890
1642172100000|2022-01-14 14:55:00|1371.2|1370|1373.1|1371.9|1373.3|1372.1|1371.1|1369.9|542
1642172400000|2022-01-14 15:00:00|1372.9|1371.7|1372.4|1371.2|1373.1|1371.9|1371.1|1369.9|561
1642172700000|2022-01-14 15:05:00|1372.1|1370.9|1369.9|1368.7|1372.6|1371.4|1369.6|1368.4|468
1642173000000|2022-01-14 15:10:00|1369.7|1368.5|1370.7|1369.5|1371.3|1370.1|1369.2|1368|490
1642173300000|2022-01-14 15:15:00|1370.8|1369.6|1371.4|1370.2|1371.9|1370.7|1370.2|1369|368
1642173600000|2022-01-14 15:20:00|1371.2|1370|1372.2|1371|1372.4|1371.2|1371|1369.8|346
1642173900000|2022-01-14 15:25:00|1372.1|1370.9|1371.7|1370.5|1372.4|1371.2|1370.9|1369.7|257
1642174200000|2022-01-14 15:30:00|1371.8|1370.6|1373.2|1372|1373.4|1372.2|1370.6|1369.4|394
1642174500000|2022-01-14 15:35:00|1372.9|1371.7|1372.7|1371.5|1373.1|1371.9|1372.2|1371|389
1642174800000|2022-01-14 15:40:00|1372.8|1371.6|1371.4|1370.2|1372.9|1371.7|1371.3|1370.1|238
1642175100000|2022-01-14 15:45:00|1371.6|1370.4|1372|1370.8|1372.1|1370.9|1370.4|1369.2|330
1642175400000|2022-01-14 15:50:00|1371.9|1370.7|1371.9|1370.7|1372.9|1371.7|1371.9|1370.7|307
1642175700000|2022-01-14 15:55:00|1371.8|1370.6|1371.6|1370.4|1372.1|1370.9|1371.1|1369.9|221
1642176000000|2022-01-14 16:00:00|1371.4|1370.2|1372.1|1370.9|1372.7|1371.5|1371.1|1369.9|313
1642176300000|2022-01-14 16:05:00|1371.9|1370.7|1373.2|1372|1373.4|1372.2|1371.3|1370.1|427
1642176600000|2022-01-14 16:10:00|1373.3|1372.1|1372.9|1371.7|1374.7|1373.5|1372.7|1371.5|713
1642176900000|2022-01-14 16:15:00|1373|1371.8|1373.9|1372.7|1373.9|1372.7|1372.7|1371.5|315
1642177200000|2022-01-14 16:20:00|1373.8|1372.6|1377.2|1376|1377.6|1376.4|1373.4|1372.2|681
1642177500000|2022-01-14 16:25:00|1377|1375.8|1377.2|1376|1379.4|1378.2|1376.4|1375.2|1127
1642177800000|2022-01-14 16:30:00|1377.1|1375.9|1376.2|1375|1378.1|1376.9|1375.4|1374.2|466
1642178100000|2022-01-14 16:35:00|1376|1374.8|1376.7|1375.5|1376.9|1375.7|1375.7|1374.5|339
1642178400000|2022-01-14 16:40:00|1376.6|1375.4|1376.9|1375.7|1377.2|1376|1375.6|1374.4|172
1642178700000|2022-01-14 16:45:00|1377.2|1376|1375|1373.8|1377.2|1376|1374.9|1373.7|202
1642179000000|2022-01-14 16:50:00|1375.1|1373.9|1372.7|1371.5|1375.2|1374|1372.2|1371|455
1642179300000|2022-01-14 16:55:00|1372.9|1371.7|1375.1|1373.9|1375.2|1374|1372.9|1371.7|352
1642179600000|2022-01-14 17:00:00|1375|1373.8|1375.2|1374|1375.4|1374.2|1373.9|1372.7|404
1642179900000|2022-01-14 17:05:00|1375.1|1373.9|1373.9|1372.7|1375.2|1374|1373.8|1372.6|219
1642180200000|2022-01-14 17:10:00|1374|1372.8|1373.1|1371.9|1375.5|1374.3|1372.9|1371.7|1004
1642180500000|2022-01-14 17:15:00|1373|1371.8|1371.7|1370.5|1373.5|1372.3|1371|1369.8|403
1642180800000|2022-01-14 17:20:00|1371.8|1370.6|1371.5|1370.3|1372.5|1371.3|1371.5|1370.3|281
1642181100000|2022-01-14 17:25:00|1371.4|1370.2|1372.7|1371.5|1372.7|1371.5|1370.7|1369.5|339
1642181400000|2022-01-14 17:30:00|1373|1371.8|1373.6|1372.4|1373.7|1372.5|1372.7|1371.5|333
1642181700000|2022-01-14 17:35:00|1373.4|1372.2|1372.9|1371.7|1373.5|1372.3|1372.4|1371.2|195
1642182000000|2022-01-14 17:40:00|1372.7|1371.5|1371.9|1370.7|1372.9|1371.7|1371.5|1370.3|273
1642182300000|2022-01-14 17:45:00|1371.7|1370.5|1372.6|1371.4|1372.7|1371.5|1371.6|1370.4|275
1642182600000|2022-01-14 17:50:00|1372.5|1371.3|1371.7|1370.5|1372.8|1371.6|1371.7|1370.5|232
1642182900000|2022-01-14 17:55:00|1371.5|1370.3|1371.8|1370.6|1372.3|1371.1|1371.2|1370|182
1642183200000|2022-01-14 18:00:00|1372|1370.8|1372|1370.8|1372.2|1371|1371.2|1370|196
1642183500000|2022-01-14 18:05:00|1372.1|1370.9|1371.5|1370.3|1372.1|1370.9|1371.1|1369.9|218
1642183800000|2022-01-14 18:10:00|1371.4|1370.2|1372|1370.8|1372.2|1371|1370.4|1369.2|323
1642184100000|2022-01-14 18:15:00|1371.8|1370.6|1371.7|1370.5|1372|1370.8|1371.4|1370.2|140
1642184400000|2022-01-14 18:20:00|1371.8|1370.6|1372.2|1371|1372.7|1371.5|1371.8|1370.6|226
1642184700000|2022-01-14 18:25:00|1372.5|1371.3|1372.7|1371.5|1373.2|1372|1372.2|1371|260
1642185000000|2022-01-14 18:30:00|1372.8|1371.6|1372|1370.8|1373|1371.8|1371.7|1370.5|187
1642185300000|2022-01-14 18:35:00|1372.2|1371|1372.7|1371.5|1373.2|1372|1372.2|1371|234
1642185600000|2022-01-14 18:40:00|1372.8|1371.6|1372.5|1371.3|1373|1371.8|1372.5|1371.3|192
1642185900000|2022-01-14 18:45:00|1372.7|1371.5|1371.7|1370.5|1372.7|1371.5|1371.5|1370.3|265
1642186200000|2022-01-14 18:50:00|1371.5|1370.3|1372.9|1371.7|1373|1371.8|1371|1369.8|1200
1642186500000|2022-01-14 18:55:00|1373.1|1371.9|1372.9|1371.7|1373.2|1372|1371.9|1370.7|453
1642186800000|2022-01-14 19:00:00|1372.8|1371.6|1371.8|1370.6|1373.4|1372.2|1371.3|1370.1|609
1642187100000|2022-01-14 19:05:00|1371.9|1370.7|1372.9|1371.7|1372.9|1371.7|1371.4|1370.2|706
1642187400000|2022-01-14 19:10:00|1372.8|1371.6|1373.4|1372.2|1373.7|1372.5|1372.3|1371.1|3850
1642187700000|2022-01-14 19:15:00|1373.6|1372.4|1373.6|1372.4|1374.4|1373.2|1373.3|1372.1|1652
1642467600000|2022-01-18 01:00:00|1364.4|1363.2|1366|1364.8|1366.7|1365.5|1359.1|1357.8|2921
1642467900000|2022-01-18 01:05:00|1366.2|1365|1365.3|1364.1|1367|1365.8|1365|1363.8|616
1642468200000|2022-01-18 01:10:00|1365.1|1363.9|1363.9|1362.7|1366|1364.8|1363.2|1362|422
1642468500000|2022-01-18 01:15:00|1364|1362.8|1363.4|1362.2|1364|1362.8|1363|1361.8|127
1642468800000|2022-01-18 01:20:00|1363.5|1362.3|1366|1364.8|1366|1364.8|1363.5|1362.3|185
1642469100000|2022-01-18 01:25:00|1366.3|1365.1|1366.5|1365.3|1367|1365.8|1366|1364.8|137
1642469400000|2022-01-18 01:30:00|1366.6|1365.4|1368.2|1367|1368.3|1367.1|1366.6|1365.4|179
1642469700000|2022-01-18 01:35:00|1368.3|1367.1|1368.4|1367.2|1368.8|1367.6|1368.3|1367.1|91
1642470000000|2022-01-18 01:40:00|1368.5|1367.3|1370.3|1369.1|1371|1369.8|1368.4|1367.2|357
1642470300000|2022-01-18 01:45:00|1370.5|1369.3|1370|1368.8|1370.5|1369.3|1369.8|1368.6|124
1642470600000|2022-01-18 01:50:00|1369.9|1368.7|1367.5|1366.3|1369.9|1368.7|1367.3|1366.1|109
1642470900000|2022-01-18 01:55:00|1367.3|1366.1|1368.1|1366.9|1368.3|1367.1|1366.9|1365.7|89
1642471200000|2022-01-18 02:00:00|1368|1366.8|1368.5|1367.3|1368.8|1367.6|1368|1366.8|67
1642471500000|2022-01-18 02:05:00|1368.6|1367.4|1367.3|1366.1|1368.8|1367.6|1366.8|1365.6|47
1642471800000|2022-01-18 02:10:00|1367.2|1366|1366.9|1365.7|1367.3|1366.1|1366.8|1365.6|72
1642472100000|2022-01-18 02:15:00|1366.8|1365.6|1365.8|1364.6|1366.9|1365.7|1365.8|1364.6|88
1642472400000|2022-01-18 02:20:00|1365.9|1364.7|1365.8|1364.6|1366|1364.8|1365.8|1364.6|17
1642472700000|2022-01-18 02:25:00|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1365.8|1364.6|17
1642473000000|2022-01-18 02:30:00|1366.2|1365|1366.8|1365.6|1366.8|1365.6|1366|1364.8|41
1642473300000|2022-01-18 02:35:00|1366.5|1365.3|1367.1|1365.9|1367.3|1366.1|1366.3|1365.1|54
1642473600000|2022-01-18 02:40:00|1367.2|1366|1367.5|1366.3|1367.5|1366.3|1367|1365.8|82
1642473900000|2022-01-18 02:45:00|1367.6|1366.4|1369|1367.8|1369|1367.8|1367.6|1366.4|55
1642474200000|2022-01-18 02:50:00|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.5|1367.3|165
1642474500000|2022-01-18 02:55:00|1369|1367.8|1368.9|1367.7|1369.1|1367.9|1368.8|1367.6|59
1642474800000|2022-01-18 03:00:00|1369|1367.8|1367.8|1366.6|1369|1367.8|1367.8|1366.6|43
1642475100000|2022-01-18 03:05:00|1367.5|1366.3|1367.1|1365.9|1367.8|1366.6|1366.6|1365.4|42
1642475400000|2022-01-18 03:10:00|1367|1365.8|1367.7|1366.5|1367.8|1366.6|1367|1365.8|31
1642475700000|2022-01-18 03:15:00|1367.8|1366.6|1367.8|1366.6|1368|1366.8|1367.7|1366.5|37
1642476000000|2022-01-18 03:20:00|1368|1366.8|1367.8|1366.6|1368|1366.8|1367.3|1366.1|21
1642476300000|2022-01-18 03:25:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.6|1366.4|47
1642476600000|2022-01-18 03:30:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|16
1642476900000|2022-01-18 03:35:00|1367.1|1365.9|1366.3|1365.1|1367.1|1365.9|1366.3|1365.1|76
1642477200000|2022-01-18 03:40:00|1366.1|1364.9|1365.1|1363.9|1366.3|1365.1|1365|1363.8|86
1642477500000|2022-01-18 03:45:00|1365.2|1364|1364.8|1363.6|1365.3|1364.1|1364.8|1363.6|55
1642477800000|2022-01-18 03:50:00|1364.5|1363.3|1364|1362.8|1364.6|1363.4|1364|1362.8|75
1642478100000|2022-01-18 03:55:00|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364|1362.8|21
1642478400000|2022-01-18 04:00:00|1364.6|1363.4|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|15
1642478700000|2022-01-18 04:05:00|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.4|1363.2|24
1642479000000|2022-01-18 04:10:00|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1364.5|1363.3|6
1642479300000|2022-01-18 04:15:00|1365|1363.8|1364.5|1363.3|1365|1363.8|1364.5|1363.3|16
1642479600000|2022-01-18 04:20:00|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|19
1642479900000|2022-01-18 04:25:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|18
1642480200000|2022-01-18 04:30:00|1364.7|1363.5|1365|1363.8|1365|1363.8|1364.7|1363.5|15
1642480500000|2022-01-18 04:35:00|1364.7|1363.5|1365|1363.8|1365|1363.8|1364.5|1363.3|20
1642480800000|2022-01-18 04:40:00|1365.1|1363.9|1364.9|1363.7|1365.5|1364.3|1364.8|1363.6|37
1642481100000|2022-01-18 04:45:00|1364.8|1363.6|1364.8|1363.6|1365.2|1364|1364.8|1363.6|10
1642481400000|2022-01-18 04:50:00|||||||||2
1642481700000|2022-01-18 04:55:00|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|3
1642482000000|2022-01-18 05:00:00|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.3|1363.1|26
1642482300000|2022-01-18 05:05:00|1364.8|1363.6|1364.3|1363.1|1364.8|1363.6|1364|1362.8|73
1642482600000|2022-01-18 05:10:00|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|7
1642482900000|2022-01-18 05:15:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|3
1642483200000|2022-01-18 05:20:00|1364.8|1363.6|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|16
1642483500000|2022-01-18 05:25:00|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.4|1363.2|11
1642483800000|2022-01-18 05:30:00|1364.5|1363.3|1363.7|1362.5|1364.5|1363.3|1363.5|1362.3|35
1642484100000|2022-01-18 05:35:00|1363.6|1362.4|1364|1362.8|1364.1|1362.9|1363.6|1362.4|11
1642484400000|2022-01-18 05:40:00|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.6|1362.4|27
1642484700000|2022-01-18 05:45:00|1364.1|1362.9|1364.7|1363.5|1364.7|1363.5|1363.9|1362.7|29
1642485000000|2022-01-18 05:50:00|1364.6|1363.4|1364.3|1363.1|1364.7|1363.5|1364.3|1363.1|16
1642485300000|2022-01-18 05:55:00|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.8|1362.6|9
1642485600000|2022-01-18 06:00:00|1363.8|1362.6|1363.3|1362.1|1363.8|1362.6|1363.3|1362.1|33
1642485900000|2022-01-18 06:05:00|1363.4|1362.2|1363|1361.8|1363.5|1362.3|1363|1361.8|136
1642486200000|2022-01-18 06:10:00|1363.2|1362|1363.1|1361.9|1363.5|1362.3|1363|1361.8|83
1642486500000|2022-01-18 06:15:00|1363|1361.8|1364|1362.8|1364|1362.8|1363|1361.8|24
1642486800000|2022-01-18 06:20:00|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1363.1|1361.9|208
1642487100000|2022-01-18 06:25:00|1364.2|1363|1364.2|1363|1364.2|1363|1364|1362.8|10
1642487400000|2022-01-18 06:30:00|1364|1362.8|1363.6|1362.4|1364|1362.8|1363.6|1362.4|40
1642487700000|2022-01-18 06:35:00|1363.7|1362.5|1364.5|1363.3|1364.5|1363.3|1363.6|1362.4|21
1642488000000|2022-01-18 06:40:00|1364.6|1363.4|1365.2|1364|1365.5|1364.3|1364.6|1363.4|47
1642488300000|2022-01-18 06:45:00|1365.1|1363.9|1365.6|1364.4|1365.6|1364.4|1364.9|1363.7|74
1642488600000|2022-01-18 06:50:00|1365.5|1364.3|1365.3|1364.1|1365.6|1364.4|1365|1363.8|38
1642488900000|2022-01-18 06:55:00|1365.2|1364|1365.2|1364|1365.7|1364.5|1365|1363.8|48
1642489200000|2022-01-18 07:00:00|1365.3|1364.1|1365.4|1364.2|1365.5|1364.3|1365.1|1363.9|8
1642489500000|2022-01-18 07:05:00|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1365|1363.8|16
1642489800000|2022-01-18 07:10:00|1364.8|1363.6|1364.5|1363.3|1365.1|1363.9|1364.3|1363.1|23
1642490100000|2022-01-18 07:15:00|1364.4|1363.2|1363.3|1362.1|1364.5|1363.3|1363|1361.8|173
1642490400000|2022-01-18 07:20:00|1363|1361.8|1363.3|1362.1|1363.6|1362.4|1363|1361.8|36
1642490700000|2022-01-18 07:25:00|1363|1361.8|1363.5|1362.3|1363.5|1362.3|1363|1361.8|12
1642491000000|2022-01-18 07:30:00|1363.4|1362.2|1362.5|1361.3|1363.5|1362.3|1362.4|1361.2|61
1642491300000|2022-01-18 07:35:00|1362.7|1361.5|1361.3|1360.1|1362.7|1361.5|1361|1359.8|175
1642491600000|2022-01-18 07:40:00|1361.2|1360|1361.4|1360.2|1361.5|1360.3|1360.9|1359.7|74
1642491900000|2022-01-18 07:45:00|1361.5|1360.3|1362|1360.8|1362|1360.8|1361.5|1360.3|36
1642492200000|2022-01-18 07:50:00|1361.6|1360.4|1361.4|1360.2|1361.8|1360.6|1361.3|1360.1|10
1642492500000|2022-01-18 07:55:00|1361.6|1360.4|1360.8|1359.6|1361.8|1360.6|1360.7|1359.5|64
1642492800000|2022-01-18 08:00:00|1361|1359.8|1360|1358.8|1361|1359.8|1359.9|1358.7|89
1642493100000|2022-01-18 08:05:00|1360.1|1358.9|1359.3|1358.1|1360.1|1358.9|1358.7|1357.5|123
1642493400000|2022-01-18 08:10:00|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.3|1357.1|102
1642493700000|2022-01-18 08:15:00|1358.3|1357.1|1358.6|1357.4|1359.6|1358.4|1358.3|1357.1|131
1642494000000|2022-01-18 08:20:00|1358.5|1357.3|1357.8|1356.6|1359.2|1358|1357.1|1355.9|150
1642494300000|2022-01-18 08:25:00|1357.5|1356.3|1357.6|1356.4|1358.2|1357|1356.8|1355.6|119
1642494600000|2022-01-18 08:30:00|1357.5|1356.3|1357|1355.8|1357.5|1356.3|1356.3|1355.1|211
1642494900000|2022-01-18 08:35:00|1357.1|1355.9|1357.6|1356.4|1357.6|1356.4|1356.8|1355.6|33
1642495200000|2022-01-18 08:40:00|1357.8|1356.6|1357.1|1355.9|1357.9|1356.7|1356.8|1355.6|39
1642495500000|2022-01-18 08:45:00|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.3|1355.1|70
1642495800000|2022-01-18 08:50:00|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.6|1355.4|44
1642496100000|2022-01-18 08:55:00|1356.8|1355.6|1356.7|1355.5|1357.1|1355.9|1356.6|1355.4|73
1642496400000|2022-01-18 09:00:00|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.3|1355.1|88
1642496700000|2022-01-18 09:05:00|1356.7|1355.5|1357.6|1356.4|1357.6|1356.4|1356.3|1355.1|71
1642497000000|2022-01-18 09:10:00|1357.5|1356.3|1357.6|1356.4|1357.8|1356.6|1357.4|1356.2|23
1642497300000|2022-01-18 09:15:00|1357.7|1356.5|1358.2|1357|1358.5|1357.3|1357.6|1356.4|52
1642497600000|2022-01-18 09:20:00|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1357.6|1356.4|29
1642497900000|2022-01-18 09:25:00|1358.2|1357|1358.1|1356.9|1358.6|1357.4|1357.8|1356.6|22
1642498200000|2022-01-18 09:30:00|1358|1356.8|1358.3|1357.1|1358.6|1357.4|1358|1356.8|35
1642498500000|2022-01-18 09:35:00|1358.4|1357.2|1358.1|1356.9|1358.5|1357.3|1357.8|1356.6|71
1642498800000|2022-01-18 09:40:00|1358.2|1357|1357.6|1356.4|1358.6|1357.4|1357.6|1356.4|73
1642499100000|2022-01-18 09:45:00|1357.4|1356.2|1358.4|1357.2|1358.6|1357.4|1356.6|1355.4|64
1642499400000|2022-01-18 09:50:00|1358.3|1357.1|1358.1|1356.9|1358.6|1357.4|1358.1|1356.9|24
1642499700000|2022-01-18 09:55:00|1358.2|1357|1358.3|1357.1|1358.4|1357.2|1357.8|1356.6|87
1642500000000|2022-01-18 10:00:00|1358.1|1356.9|1357.8|1356.6|1358.6|1357.4|1357.6|1356.4|36
1642500300000|2022-01-18 10:05:00|1358.1|1356.9|1358.3|1357.1|1358.6|1357.4|1358.1|1356.9|52
1642500600000|2022-01-18 10:10:00|1358.4|1357.2|1359.1|1357.9|1359.1|1357.9|1358.3|1357.1|20
1642500900000|2022-01-18 10:15:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|24
1642501200000|2022-01-18 10:20:00|1359.1|1357.9|1359.4|1358.2|1359.6|1358.4|1359.1|1357.9|40
1642501500000|2022-01-18 10:25:00|1359.3|1358.1|1360.3|1359.1|1360.9|1359.7|1359.3|1358.1|97
1642501800000|2022-01-18 10:30:00|1360.4|1359.2|1360.8|1359.6|1361.1|1359.9|1359.8|1358.6|30
1642502100000|2022-01-18 10:35:00|1360.9|1359.7|1360.6|1359.4|1361.1|1359.9|1360.6|1359.4|40
1642502400000|2022-01-18 10:40:00|1360.7|1359.5|1360.9|1359.7|1361.3|1360.1|1360.6|1359.4|25
1642502700000|2022-01-18 10:45:00|1360.8|1359.6|1361.4|1360.2|1361.6|1360.4|1360.8|1359.6|49
1642503000000|2022-01-18 10:50:00|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1360.8|1359.6|44
1642503300000|2022-01-18 10:55:00|1361.3|1360.1|1360.3|1359.1|1361.8|1360.6|1360.1|1358.9|66
1642503600000|2022-01-18 11:00:00|1360.1|1358.9|1360.1|1358.9|1360.3|1359.1|1360|1358.8|48
1642503900000|2022-01-18 11:05:00|1360.2|1359|1360.8|1359.6|1360.8|1359.6|1359.7|1358.5|70
1642504200000|2022-01-18 11:10:00|1360.9|1359.7|1360.9|1359.7|1361.2|1360|1360.8|1359.6|28
1642504500000|2022-01-18 11:15:00|1361|1359.8|1360.8|1359.6|1361.3|1360.1|1360.8|1359.6|15
1642504800000|2022-01-18 11:20:00|1360.9|1359.7|1361.4|1360.2|1361.5|1360.3|1360.9|1359.7|13
1642505100000|2022-01-18 11:25:00|1361.3|1360.1|1361.4|1360.2|1361.5|1360.3|1361.1|1359.9|14
1642505400000|2022-01-18 11:30:00|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1360.8|1359.6|26
1642505700000|2022-01-18 11:35:00|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1360.9|1359.7|34
1642506000000|2022-01-18 11:40:00|1361.2|1360|1362.3|1361.1|1362.6|1361.4|1361.2|1360|34
1642506300000|2022-01-18 11:45:00|1362.4|1361.2|1361|1359.8|1362.6|1361.4|1361|1359.8|61
1642506600000|2022-01-18 11:50:00|1361.1|1359.9|1360.2|1359|1361.2|1360|1360.2|1359|54
1642506900000|2022-01-18 11:55:00|1360.3|1359.1|1359.8|1358.6|1360.5|1359.3|1359.8|1358.6|23
1642507200000|2022-01-18 12:00:00|1360|1358.8|1359.1|1357.9|1360|1358.8|1358.8|1357.6|37
1642507500000|2022-01-18 12:05:00|1359.2|1358|1360.1|1358.9|1360.1|1358.9|1358.9|1357.7|41
1642507800000|2022-01-18 12:10:00|1360.2|1359|1359.8|1358.6|1360.4|1359.2|1359.8|1358.6|34
1642508100000|2022-01-18 12:15:00|1359.9|1358.7|1359.1|1357.9|1360|1358.8|1359|1357.8|24
1642508400000|2022-01-18 12:20:00|1359|1357.8|1360.4|1359.2|1360.5|1359.3|1358.7|1357.5|58
1642508700000|2022-01-18 12:25:00|1360.2|1359|1358.8|1357.6|1360.3|1359.1|1358.7|1357.5|77
1642509000000|2022-01-18 12:30:00|1358.9|1357.7|1358.4|1357.2|1359|1357.8|1358.4|1357.2|46
1642509300000|2022-01-18 12:35:00|1358.6|1357.4|1358.9|1357.7|1359|1357.8|1358.4|1357.2|37
1642509600000|2022-01-18 12:40:00|1359|1357.8|1358.3|1357.1|1359|1357.8|1358.3|1357.1|47
1642509900000|2022-01-18 12:45:00|1358.4|1357.2|1359|1357.8|1359|1357.8|1358.4|1357.2|29
1642510200000|2022-01-18 12:50:00|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.4|1357.2|81
1642510500000|2022-01-18 12:55:00|1358.8|1357.6|1357.8|1356.6|1358.8|1357.6|1357.6|1356.4|157
1642510800000|2022-01-18 13:00:00|1357.7|1356.5|1356.8|1355.6|1358|1356.8|1356.7|1355.5|227
1642511100000|2022-01-18 13:05:00|1356.7|1355.5|1354.7|1353.5|1356.8|1355.6|1354.6|1353.4|623
1642511400000|2022-01-18 13:10:00|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.3|1353.1|307
1642511700000|2022-01-18 13:15:00|1354.8|1353.6|1354.6|1353.4|1355|1353.8|1354|1352.8|315
1642512000000|2022-01-18 13:20:00|1354.5|1353.3|1354.8|1353.6|1355.4|1354.2|1354.1|1352.9|242
1642512300000|2022-01-18 13:25:00|1354.9|1353.7|1356.9|1355.7|1356.9|1355.7|1354.9|1353.7|165
1642512600000|2022-01-18 13:30:00|1357|1355.8|1357.2|1356|1358.2|1357|1356.3|1355.1|188
1642512900000|2022-01-18 13:35:00|1357.1|1355.9|1358.3|1357.1|1358.5|1357.3|1357.1|1355.9|162
1642513200000|2022-01-18 13:40:00|1358.6|1357.4|1356.9|1355.7|1358.6|1357.4|1356.9|1355.7|109
1642516200000|2022-01-18 14:30:00|1355.3|1354.1|1355.6|1354.4|1358.1|1356.9|1355.1|1353.9|1072
1642516500000|2022-01-18 14:35:00|1355.3|1354.1|1359.5|1358.3|1359.5|1358.3|1354.6|1353.4|1319
1642516800000|2022-01-18 14:40:00|1359.7|1358.5|1357.4|1356.2|1360|1358.8|1356.9|1355.7|978
1642517100000|2022-01-18 14:45:00|1357.6|1356.4|1357.2|1356|1360.6|1359.4|1356.7|1355.5|1018
1642517400000|2022-01-18 14:50:00|1357.1|1355.9|1356.9|1355.7|1357.4|1356.2|1355.7|1354.5|683
1642517700000|2022-01-18 14:55:00|1357|1355.8|1355.7|1354.5|1357.4|1356.2|1354.9|1353.7|755
1642518000000|2022-01-18 15:00:00|1355.8|1354.6|1356.5|1355.3|1357.9|1356.7|1355.5|1354.3|553
1642518300000|2022-01-18 15:05:00|1356.2|1355|1358.3|1357.1|1358.8|1357.6|1355.9|1354.7|812
1642518600000|2022-01-18 15:10:00|1358.2|1357|1358.4|1357.2|1358.7|1357.5|1356.3|1355.1|544
1642518900000|2022-01-18 15:15:00|1358.3|1357.1|1361.7|1360.5|1361.8|1360.6|1357.8|1356.6|746
1642519200000|2022-01-18 15:20:00|1361.8|1360.6|1365|1363.8|1365.3|1364.1|1361.8|1360.6|1195
1642519500000|2022-01-18 15:25:00|1365.2|1364|1366.1|1364.9|1367.8|1366.6|1364.8|1363.6|883
1642519800000|2022-01-18 15:30:00|1365.8|1364.6|1368.7|1367.5|1369.3|1368.1|1365|1363.8|961
1642520100000|2022-01-18 15:35:00|1368.8|1367.6|1367.8|1366.6|1369.1|1367.9|1367.5|1366.3|683
1642520400000|2022-01-18 15:40:00|1367.7|1366.5|1371|1369.8|1371.6|1370.4|1367.3|1366.1|801
1642520700000|2022-01-18 15:45:00|1370.8|1369.6|1371.3|1370.1|1371.3|1370.1|1369.6|1368.4|500
1642521000000|2022-01-18 15:50:00|1371|1369.8|1371.6|1370.4|1372.6|1371.4|1370.8|1369.6|708
1642521300000|2022-01-18 15:55:00|1371.7|1370.5|1372|1370.8|1373|1371.8|1370.6|1369.4|614
1642521600000|2022-01-18 16:00:00|1372.1|1370.9|1370.5|1369.3|1372.6|1371.4|1369.8|1368.6|488
1642521900000|2022-01-18 16:05:00|1370.4|1369.2|1368.3|1367.1|1371.8|1370.6|1367.8|1366.6|1212
1642522200000|2022-01-18 16:10:00|1368.2|1367|1367|1365.8|1368.3|1367.1|1366.1|1364.9|585
1642522500000|2022-01-18 16:15:00|1367.1|1365.9|1367.6|1366.4|1367.8|1366.6|1366.3|1365.1|490
1642522800000|2022-01-18 16:20:00|1367.5|1366.3|1365.3|1364.1|1368|1366.8|1365|1363.8|664
1642523100000|2022-01-18 16:25:00|1365.1|1363.9|1364.3|1363.1|1365.3|1364.1|1363.3|1362.1|589
1642523400000|2022-01-18 16:30:00|1364.2|1363|1362.5|1361.3|1364.5|1363.3|1362.4|1361.2|357
1642523700000|2022-01-18 16:35:00|1362.8|1361.6|1363.9|1362.7|1364.3|1363.1|1362.2|1361|343
1642524000000|2022-01-18 16:40:00|1364|1362.8|1364|1362.8|1364.5|1363.3|1363.5|1362.3|312
1642524300000|2022-01-18 16:45:00|1364.1|1362.9|1365|1363.8|1365.1|1363.9|1363.6|1362.4|831
1642524600000|2022-01-18 16:50:00|1364.9|1363.7|1365|1363.8|1365.3|1364.1|1364|1362.8|534
1642524900000|2022-01-18 16:55:00|1364.8|1363.6|1366.3|1365.1|1366.3|1365.1|1364.3|1363.1|445
1642525200000|2022-01-18 17:00:00|1366.1|1364.9|1364|1362.8|1366.1|1364.9|1363.8|1362.6|470
1642525500000|2022-01-18 17:05:00|1364.1|1362.9|1363.3|1362.1|1364.3|1363.1|1362.6|1361.4|660
1642525800000|2022-01-18 17:10:00|1363.1|1361.9|1364|1362.8|1364.6|1363.4|1363|1361.8|723
1642526100000|2022-01-18 17:15:00|1364.2|1363|1364.8|1363.6|1365.3|1364.1|1364|1362.8|531
1642526400000|2022-01-18 17:20:00|1364.6|1363.4|1362.5|1361.3|1365.1|1363.9|1362.3|1361.1|631
1642526700000|2022-01-18 17:25:00|1362.6|1361.4|1362.9|1361.7|1363.1|1361.9|1362.3|1361.1|1126
1642527000000|2022-01-18 17:30:00|1362.6|1361.4|1360.9|1359.7|1363.1|1361.9|1360.9|1359.7|435
1642527300000|2022-01-18 17:35:00|1361|1359.8|1360.7|1359.5|1361.4|1360.2|1360.6|1359.4|508
1642527600000|2022-01-18 17:40:00|1360.8|1359.6|1361.6|1360.4|1361.8|1360.6|1360.3|1359.1|551
1642527900000|2022-01-18 17:45:00|1361.8|1360.6|1360.2|1359|1361.9|1360.7|1360|1358.8|390
1642528200000|2022-01-18 17:50:00|1360.1|1358.9|1360.4|1359.2|1361.4|1360.2|1360.1|1358.9|406
1642528500000|2022-01-18 17:55:00|1360.6|1359.4|1360.9|1359.7|1361.1|1359.9|1360.4|1359.2|208
1642528800000|2022-01-18 18:00:00|1361.1|1359.9|1363.2|1362|1363.2|1362|1360.9|1359.7|471
1642529100000|2022-01-18 18:05:00|1362.9|1361.7|1362.8|1361.6|1363.2|1362|1362.3|1361.1|376
1642529400000|2022-01-18 18:10:00|1362.7|1361.5|1361.9|1360.7|1362.9|1361.7|1361.6|1360.4|487
1642529700000|2022-01-18 18:15:00|1361.6|1360.4|1361.4|1360.2|1362.7|1361.5|1361.3|1360.1|455
1642530000000|2022-01-18 18:20:00|1361.2|1360|1361.4|1360.2|1361.6|1360.4|1361.1|1359.9|193
1642530300000|2022-01-18 18:25:00|1361.6|1360.4|1360.9|1359.7|1361.9|1360.7|1360.1|1358.9|694
1642530600000|2022-01-18 18:30:00|1360.7|1359.5|1361.2|1360|1361.6|1360.4|1360.6|1359.4|375
1642530900000|2022-01-18 18:35:00|1361.3|1360.1|1360.8|1359.6|1361.3|1360.1|1359.7|1358.5|390
1642531200000|2022-01-18 18:40:00|1360.9|1359.7|1362.1|1360.9|1362.4|1361.2|1360.9|1359.7|215
1642531500000|2022-01-18 18:45:00|1362|1360.8|1361.9|1360.7|1362.3|1361.1|1361.6|1360.4|211
1642531800000|2022-01-18 18:50:00|1361.8|1360.6|1361.1|1359.9|1362.1|1360.9|1361.1|1359.9|267
1642532100000|2022-01-18 18:55:00|1361.3|1360.1|1361.6|1360.4|1361.8|1360.6|1360.9|1359.7|344
1642532400000|2022-01-18 19:00:00|1361.5|1360.3|1363.6|1362.4|1364.1|1362.9|1361.5|1360.3|587
1642532700000|2022-01-18 19:05:00|1363.5|1362.3|1364.6|1363.4|1364.6|1363.4|1362.9|1361.7|1120
1642533000000|2022-01-18 19:10:00|1364.8|1363.6|1365.4|1364.2|1366|1364.8|1363.5|1362.3|1963
1642533300000|2022-01-18 19:15:00|1365.3|1364.1|1366|1364.8|1366.1|1364.9|1364.8|1363.6|852
1642554000000|2022-01-19 01:00:00|1368.7|1367.5|1369|1367.8|1369.7|1368.5|1367.8|1366.6|513
1642554300000|2022-01-19 01:05:00|1369.3|1368.1|1368.5|1367.3|1369.9|1368.7|1368.5|1367.3|360
1642554600000|2022-01-19 01:10:00|1368.6|1367.4|1369.5|1368.3|1370.1|1368.9|1368.5|1367.3|205
1642554900000|2022-01-19 01:15:00|1369.7|1368.5|1374|1372.8|1374|1372.8|1369.7|1368.5|1683
1642555200000|2022-01-19 01:20:00|1374.6|1373.4|1374.4|1373.2|1375|1373.8|1373|1371.8|337
1642555500000|2022-01-19 01:25:00|1374.7|1373.5|1374.7|1373.5|1375|1373.8|1374.2|1373|267
1642555800000|2022-01-19 01:30:00|1375|1373.8|1374.7|1373.5|1375|1373.8|1374.3|1373.1|168
1642556100000|2022-01-19 01:35:00|1374.8|1373.6|1376.6|1375.4|1376.6|1375.4|1374.7|1373.5|173
1642556400000|2022-01-19 01:40:00|1376.7|1375.5|1373.4|1372.2|1377.2|1376|1373.4|1372.2|232
1642556700000|2022-01-19 01:45:00|1373.9|1372.7|1374|1372.8|1375.5|1374.3|1373.9|1372.7|258
1642557000000|2022-01-19 01:50:00|1374.1|1372.9|1374|1372.8|1374.8|1373.6|1373.2|1372|198
1642557300000|2022-01-19 01:55:00|1374.2|1373|1377|1375.8|1377|1375.8|1374.2|1373|223
1642557600000|2022-01-19 02:00:00|1376.9|1375.7|1376.9|1375.7|1377|1375.8|1375.5|1374.3|179
1642557900000|2022-01-19 02:05:00|1377|1375.8|1377.8|1376.6|1378|1376.8|1376.7|1375.5|179
1642558200000|2022-01-19 02:10:00|1377.7|1376.5|1378.2|1377|1378.7|1377.5|1377.7|1376.5|162
1642558500000|2022-01-19 02:15:00|1378|1376.8|1377|1375.8|1378.2|1377|1377|1375.8|93
1642558800000|2022-01-19 02:20:00|1377.1|1375.9|1376.7|1375.5|1377.1|1375.9|1376.5|1375.3|78
1642559100000|2022-01-19 02:25:00|1377|1375.8|1376.4|1375.2|1377|1375.8|1376.2|1375|31
1642559400000|2022-01-19 02:30:00|1376.2|1375|1375.7|1374.5|1376.7|1375.5|1375.5|1374.3|91
1642559700000|2022-01-19 02:35:00|1375.6|1374.4|1376.3|1375.1|1376.4|1375.2|1375.6|1374.4|68
1642560000000|2022-01-19 02:40:00|1376.4|1375.2|1376|1374.8|1376.4|1375.2|1375.7|1374.5|40
1642560300000|2022-01-19 02:45:00|1375.8|1374.6|1375.8|1374.6|1376.2|1375|1374.8|1373.6|71
1642560600000|2022-01-19 02:50:00|1375.9|1374.7|1376.5|1375.3|1377|1375.8|1375.9|1374.7|46
1642560900000|2022-01-19 02:55:00|1376.4|1375.2|1376.2|1375|1376.5|1375.3|1376|1374.8|23
1642561200000|2022-01-19 03:00:00|1376.3|1375.1|1376.7|1375.5|1377.6|1376.4|1376.1|1374.9|62
1642561500000|2022-01-19 03:05:00|1376.9|1375.7|1377|1375.8|1377.6|1376.4|1376.6|1375.4|46
1642561800000|2022-01-19 03:10:00|1376.9|1375.7|1376.6|1375.4|1377|1375.8|1376.5|1375.3|53
1642562100000|2022-01-19 03:15:00|1376.7|1375.5|1376.5|1375.3|1377|1375.8|1376.5|1375.3|31
1642562400000|2022-01-19 03:20:00|1376.3|1375.1|1376.2|1375|1376.5|1375.3|1375.7|1374.5|54
1642562700000|2022-01-19 03:25:00|1376|1374.8|1375.5|1374.3|1376.2|1375|1375.5|1374.3|126
1642563000000|2022-01-19 03:30:00|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375.2|1374|44
1642563300000|2022-01-19 03:35:00|1375.3|1374.1|1375|1373.8|1375.4|1374.2|1375|1373.8|12
1642563600000|2022-01-19 03:40:00|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.5|1373.3|31
1642563900000|2022-01-19 03:45:00|1374.5|1373.3|1374.5|1373.3|1374.8|1373.6|1374.5|1373.3|18
1642564200000|2022-01-19 03:50:00|1374.6|1373.4|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|31
1642564500000|2022-01-19 03:55:00|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|6
1642564800000|2022-01-19 04:00:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1642565100000|2022-01-19 04:05:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|7
1642565400000|2022-01-19 04:10:00|1375.3|1374.1|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|12
1642565700000|2022-01-19 04:15:00|1375.3|1374.1|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|8
1642566000000|2022-01-19 04:20:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|113
1642566300000|2022-01-19 04:25:00|1375.8|1374.6|1376.3|1375.1|1376.3|1375.1|1375.5|1374.3|70
1642566600000|2022-01-19 04:30:00|1376.4|1375.2|1376.7|1375.5|1376.9|1375.7|1376.3|1375.1|51
1642566900000|2022-01-19 04:35:00|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.5|1375.3|11
1642567200000|2022-01-19 04:40:00|1376.5|1375.3|1376.3|1375.1|1376.6|1375.4|1376.3|1375.1|6
1642567500000|2022-01-19 04:45:00|1376.5|1375.3|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|5
1642567800000|2022-01-19 04:50:00|1376.4|1375.2|1375.5|1374.3|1376.4|1375.2|1375.4|1374.2|127
1642568100000|2022-01-19 04:55:00|1375.4|1374.2|1375.8|1374.6|1375.8|1374.6|1375.1|1373.9|93
1642568400000|2022-01-19 05:00:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|23
1642568700000|2022-01-19 05:05:00|1375.7|1374.5|1376.1|1374.9|1376.3|1375.1|1375.7|1374.5|38
1642569000000|2022-01-19 05:10:00|1376|1374.8|1376.3|1375.1|1376.3|1375.1|1375.8|1374.6|100
1642569300000|2022-01-19 05:15:00|1376.1|1374.9|1376|1374.8|1376.5|1375.3|1375.8|1374.6|66
1642569600000|2022-01-19 05:20:00|1376.3|1375.1|1375.4|1374.2|1376.3|1375.1|1375.4|1374.2|78
1642569900000|2022-01-19 05:25:00|1375.5|1374.3|1375.6|1374.4|1375.8|1374.6|1375.5|1374.3|8
1642570200000|2022-01-19 05:30:00|1375.7|1374.5|1375|1373.8|1375.8|1374.6|1374.7|1373.5|88
1642570500000|2022-01-19 05:35:00|1374.7|1373.5|1375.5|1374.3|1375.5|1374.3|1374.4|1373.2|70
1642570800000|2022-01-19 05:40:00|1375.2|1374|1374.5|1373.3|1375.5|1374.3|1374.5|1373.3|53
1642571100000|2022-01-19 05:45:00|1374.6|1373.4|1375.3|1374.1|1375.3|1374.1|1374.6|1373.4|3
1642571400000|2022-01-19 05:50:00|1375.2|1374|1375.3|1374.1|1375.7|1374.5|1375|1373.8|23
1642571700000|2022-01-19 05:55:00|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375|1373.8|38
1642572000000|2022-01-19 06:00:00|1375.3|1374.1|1375.8|1374.6|1376.1|1374.9|1375.3|1374.1|25
1642572300000|2022-01-19 06:05:00|1375.7|1374.5|1375.7|1374.5|1376|1374.8|1375.5|1374.3|21
1642572600000|2022-01-19 06:10:00|1375.6|1374.4|1375.3|1374.1|1376|1374.8|1375.3|1374.1|25
1642572900000|2022-01-19 06:15:00|1375.2|1374|1375|1373.8|1375.2|1374|1374.8|1373.6|20
1642573200000|2022-01-19 06:20:00|1374.8|1373.6|1374.5|1373.3|1374.8|1373.6|1374.3|1373.1|34
1642573500000|2022-01-19 06:25:00|1374.3|1373.1|1374.3|1373.1|1374.5|1373.3|1374|1372.8|104
1642573800000|2022-01-19 06:30:00|1374.2|1373|1373.8|1372.6|1374.3|1373.1|1373.8|1372.6|38
1642574100000|2022-01-19 06:35:00|1374|1372.8|1374.3|1373.1|1375.1|1373.9|1374|1372.8|57
1642574400000|2022-01-19 06:40:00|1374.5|1373.3|1374.5|1373.3|1374.8|1373.6|1374.4|1373.2|17
1642574700000|2022-01-19 06:45:00|1374.6|1373.4|1375.5|1374.3|1375.5|1374.3|1374.6|1373.4|48
1642575000000|2022-01-19 06:50:00|1375.4|1374.2|1375.5|1374.3|1376|1374.8|1375|1373.8|99
1642575300000|2022-01-19 06:55:00|1375.3|1374.1|1375.2|1374|1375.7|1374.5|1374.8|1373.6|69
1642575600000|2022-01-19 07:00:00|1375.1|1373.9|1374.7|1373.5|1375.3|1374.1|1374.4|1373.2|243
1642575900000|2022-01-19 07:05:00|1375|1373.8|1374.5|1373.3|1375.5|1374.3|1374.3|1373.1|265
1642576200000|2022-01-19 07:10:00|1374.8|1373.6|1376|1374.8|1376|1374.8|1374.8|1373.6|147
1642576500000|2022-01-19 07:15:00|1375.9|1374.7|1376.1|1374.9|1376.5|1375.3|1375.8|1374.6|42
1642576800000|2022-01-19 07:20:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|7
1642577100000|2022-01-19 07:25:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|21
1642577400000|2022-01-19 07:30:00|1375.3|1374.1|1375.3|1374.1|1375.5|1374.3|1375.2|1374|20
1642577700000|2022-01-19 07:35:00|1375.2|1374|1375.2|1374|1375.8|1374.6|1375.2|1374|25
1642578000000|2022-01-19 07:40:00|1375.4|1374.2|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|15
1642578300000|2022-01-19 07:45:00|1375.2|1374|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|21
1642578600000|2022-01-19 07:50:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|7
1642578900000|2022-01-19 07:55:00|1375.2|1374|1374.5|1373.3|1375.2|1374|1374|1372.8|71
1642579200000|2022-01-19 08:00:00|1374.4|1373.2|1376.6|1375.4|1376.7|1375.5|1374|1372.8|219
1642579500000|2022-01-19 08:05:00|1376.5|1375.3|1376.1|1374.9|1376.7|1375.5|1375.9|1374.7|124
1642579800000|2022-01-19 08:10:00|1376|1374.8|1375.5|1374.3|1376.1|1374.9|1375.2|1374|98
1642580100000|2022-01-19 08:15:00|1375.4|1374.2|1374.7|1373.5|1375.4|1374.2|1374.5|1373.3|29
1642580400000|2022-01-19 08:20:00|1374.6|1373.4|1374|1372.8|1374.6|1373.4|1374|1372.8|10
1642580700000|2022-01-19 08:25:00|1374.1|1372.9|1374.3|1373.1|1374.5|1373.3|1374|1372.8|31
1642581000000|2022-01-19 08:30:00|1374.5|1373.3|1374.5|1373.3|1374.7|1373.5|1374.2|1373|28
1642581300000|2022-01-19 08:35:00|1374.4|1373.2|1374.5|1373.3|1375.2|1374|1374.2|1373|18
1642581600000|2022-01-19 08:40:00|1374.4|1373.2|1374.7|1373.5|1375.1|1373.9|1374.3|1373.1|16
1642581900000|2022-01-19 08:45:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.5|1373.3|26
1642582200000|2022-01-19 08:50:00|1375|1373.8|1374.8|1373.6|1375.1|1373.9|1374.8|1373.6|5
1642582500000|2022-01-19 08:55:00|1375.3|1374.1|1375.9|1374.7|1376.1|1374.9|1375|1373.8|91
1642582800000|2022-01-19 09:00:00|1375.8|1374.6|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|48
1642583100000|2022-01-19 09:05:00|1376.4|1375.2|1376.4|1375.2|1376.6|1375.4|1375.8|1374.6|58
1642583400000|2022-01-19 09:10:00|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.2|1375|98
1642583700000|2022-01-19 09:15:00|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.3|1375.1|48
1642584000000|2022-01-19 09:20:00|1377|1375.8|1377.2|1376|1377.3|1376.1|1375.9|1374.7|125
1642584300000|2022-01-19 09:25:00|1377.1|1375.9|1376|1374.8|1377.3|1376.1|1376|1374.8|57
1642584600000|2022-01-19 09:30:00|1375.8|1374.6|1376.6|1375.4|1376.8|1375.6|1375.8|1374.6|74
1642584900000|2022-01-19 09:35:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.3|1375.1|27
1642585200000|2022-01-19 09:40:00|1376.8|1375.6|1377.3|1376.1|1377.5|1376.3|1376.5|1375.3|75
1642585500000|2022-01-19 09:45:00|1377|1375.8|1375.8|1374.6|1377.2|1376|1375.8|1374.6|80
1642585800000|2022-01-19 09:50:00|1376|1374.8|1375.9|1374.7|1376.3|1375.1|1375.5|1374.3|128
1642586100000|2022-01-19 09:55:00|1375.8|1374.6|1377.2|1376|1377.2|1376|1375.7|1374.5|73
1642586400000|2022-01-19 10:00:00|1377.1|1375.9|1377.5|1376.3|1377.7|1376.5|1376.8|1375.6|65
1642586700000|2022-01-19 10:05:00|1377.6|1376.4|1379.7|1378.5|1379.8|1378.6|1377.6|1376.4|180
1642587000000|2022-01-19 10:10:00|1379.6|1378.4|1379.7|1378.5|1380.6|1379.4|1379.5|1378.3|131
1642587300000|2022-01-19 10:15:00|1379.6|1378.4|1379.3|1378.1|1379.8|1378.6|1379|1377.8|65
1642587600000|2022-01-19 10:20:00|1378.7|1377.5|1378.3|1377.1|1379|1377.8|1378.3|1377.1|73
1642587900000|2022-01-19 10:25:00|1378.4|1377.2|1379|1377.8|1379.3|1378.1|1378.3|1377.1|41
1642588200000|2022-01-19 10:30:00|1379.1|1377.9|1379.3|1378.1|1379.4|1378.2|1378.8|1377.6|59
1642588500000|2022-01-19 10:35:00|1379.5|1378.3|1380|1378.8|1380|1378.8|1379.3|1378.1|75
1642588800000|2022-01-19 10:40:00|1380.5|1379.3|1380.3|1379.1|1380.8|1379.6|1380.3|1379.1|61
1642589100000|2022-01-19 10:45:00|1380.5|1379.3|1380|1378.8|1380.5|1379.3|1379.6|1378.4|47
1642589400000|2022-01-19 10:50:00|1380.2|1379|1380.5|1379.3|1380.5|1379.3|1380.1|1378.9|62
1642589700000|2022-01-19 10:55:00|1380.3|1379.1|1380.2|1379|1380.6|1379.4|1380.1|1378.9|37
1642590000000|2022-01-19 11:00:00|1380.3|1379.1|1380|1378.8|1380.3|1379.1|1379.7|1378.5|58
1642590300000|2022-01-19 11:05:00|1380.3|1379.1|1379.6|1378.4|1380.3|1379.1|1379.6|1378.4|52
1642590600000|2022-01-19 11:10:00|1379.8|1378.6|1379.6|1378.4|1379.8|1378.6|1378.4|1377.2|99
1642590900000|2022-01-19 11:15:00|1379.7|1378.5|1379.6|1378.4|1380.3|1379.1|1379.6|1378.4|70
1642591200000|2022-01-19 11:20:00|1379.4|1378.2|1380.3|1379.1|1380.3|1379.1|1379.1|1377.9|41
1642591500000|2022-01-19 11:25:00|1380.1|1378.9|1380.4|1379.2|1381.8|1380.6|1380|1378.8|122
1642591800000|2022-01-19 11:30:00|1380.3|1379.1|1381.3|1380.1|1381.5|1380.3|1380.3|1379.1|101
1642592100000|2022-01-19 11:35:00|1381.4|1380.2|1380.4|1379.2|1381.5|1380.3|1380.4|1379.2|46
1642592400000|2022-01-19 11:40:00|1380.3|1379.1|1381.1|1379.9|1381.6|1380.4|1380.3|1379.1|22
1642592700000|2022-01-19 11:45:00|1380.8|1379.6|1380.9|1379.7|1381.3|1380.1|1380.6|1379.4|52
1642593000000|2022-01-19 11:50:00|1381.2|1380|1380.4|1379.2|1381.2|1380|1380.3|1379.1|41
1642593300000|2022-01-19 11:55:00|1380.5|1379.3|1380.3|1379.1|1380.8|1379.6|1380.3|1379.1|29
1642593600000|2022-01-19 12:00:00|1380.4|1379.2|1379.6|1378.4|1380.4|1379.2|1379.1|1377.9|64
1642593900000|2022-01-19 12:05:00|1379.5|1378.3|1379.6|1378.4|1380.3|1379.1|1378.9|1377.7|97
1642594200000|2022-01-19 12:10:00|1379.8|1378.6|1380.8|1379.6|1380.8|1379.6|1379.6|1378.4|92
1642594500000|2022-01-19 12:15:00|1381|1379.8|1379.4|1378.2|1381.4|1380.2|1379.4|1378.2|84
1642594800000|2022-01-19 12:20:00|1379.5|1378.3|1378.6|1377.4|1379.8|1378.6|1378.3|1377.1|74
1642595100000|2022-01-19 12:25:00|1378.1|1376.9|1378.4|1377.2|1378.9|1377.7|1378.1|1376.9|90
1642595400000|2022-01-19 12:30:00|1378.3|1377.1|1378.4|1377.2|1378.8|1377.6|1377.5|1376.3|80
1642595700000|2022-01-19 12:35:00|1378.5|1377.3|1379.4|1378.2|1379.4|1378.2|1378.1|1376.9|65
1642596000000|2022-01-19 12:40:00|1379.3|1378.1|1378.8|1377.6|1379.8|1378.6|1378.8|1377.6|59
1642596300000|2022-01-19 12:45:00|1378.6|1377.4|1378|1376.8|1378.8|1377.6|1377.8|1376.6|36
1642596600000|2022-01-19 12:50:00|1378.1|1376.9|1378.4|1377.2|1379.1|1377.9|1378.1|1376.9|101
1642596900000|2022-01-19 12:55:00|1378.5|1377.3|1378.6|1377.4|1379.4|1378.2|1378.3|1377.1|43
1642597200000|2022-01-19 13:00:00|1378.7|1377.5|1381.1|1379.9|1381.3|1380.1|1378.6|1377.4|153
1642597500000|2022-01-19 13:05:00|1381.2|1380|1380.7|1379.5|1381.3|1380.1|1380.6|1379.4|259
1642597800000|2022-01-19 13:10:00|1380.6|1379.4|1379.6|1378.4|1380.8|1379.6|1378.9|1377.7|100
1642598100000|2022-01-19 13:15:00|1379.8|1378.6|1380|1378.8|1380.8|1379.6|1379.6|1378.4|140
1642598400000|2022-01-19 13:20:00|1380.1|1378.9|1380.1|1378.9|1381.9|1380.7|1379.8|1378.6|201
1642598700000|2022-01-19 13:25:00|1379.9|1378.7|1379.6|1378.4|1379.9|1378.7|1378.6|1377.4|170
1642599000000|2022-01-19 13:30:00|1379.8|1378.6|1380.8|1379.6|1380.8|1379.6|1378.9|1377.7|246
1642599300000|2022-01-19 13:35:00|1380.7|1379.5|1381.6|1380.4|1381.8|1380.6|1379.9|1378.7|137
1642599600000|2022-01-19 13:40:00|1382.1|1380.9|1382.1|1380.9|1382.6|1381.4|1381.1|1379.9|138
1642602600000|2022-01-19 14:30:00|1380.9|1379.7|1384.7|1383.5|1385.1|1383.9|1380.9|1379.7|2128
1642602900000|2022-01-19 14:35:00|1384.8|1383.6|1386.1|1384.9|1388.5|1387.3|1384.1|1382.9|1691
1642603200000|2022-01-19 14:40:00|1386.3|1385.1|1384.9|1383.7|1386.5|1385.3|1383.1|1381.9|1110
1642603500000|2022-01-19 14:45:00|1385|1383.8|1384.3|1383.1|1385.5|1384.3|1383.8|1382.6|1713
1642603800000|2022-01-19 14:50:00|1384.1|1382.9|1385.8|1384.6|1386.1|1384.9|1382.8|1381.6|1019
1642604100000|2022-01-19 14:55:00|1386|1384.8|1387.7|1386.5|1387.8|1386.6|1385.1|1383.9|1338
1642604400000|2022-01-19 15:00:00|1387.8|1386.6|1387.7|1386.5|1388|1386.8|1386.3|1385.1|864
1642604700000|2022-01-19 15:05:00|1387.6|1386.4|1388.1|1386.9|1389.3|1388.1|1386.8|1385.6|622
1642605000000|2022-01-19 15:10:00|1388.3|1387.1|1390.1|1388.9|1391.6|1390.4|1388.1|1386.9|729
1642605300000|2022-01-19 15:15:00|1390.3|1389.1|1389.1|1387.9|1391.6|1390.4|1388.8|1387.6|1029
1642605600000|2022-01-19 15:20:00|1389.2|1388|1385.8|1384.6|1389.8|1388.6|1385.5|1384.3|924
1642605900000|2022-01-19 15:25:00|1386.1|1384.9|1387.1|1385.9|1387.1|1385.9|1385.6|1384.4|499
1642606200000|2022-01-19 15:30:00|1387.3|1386.1|1387.1|1385.9|1388.4|1387.2|1385.3|1384.1|642
1642606500000|2022-01-19 15:35:00|1386.8|1385.6|1386.9|1385.7|1387.4|1386.2|1385.3|1384.1|462
1642606800000|2022-01-19 15:40:00|1386.8|1385.6|1387.5|1386.3|1388.1|1386.9|1386.8|1385.6|408
1642607100000|2022-01-19 15:45:00|1387.4|1386.2|1386.1|1384.9|1388.8|1387.6|1386.1|1384.9|533
1642607400000|2022-01-19 15:50:00|1386.3|1385.1|1386.6|1385.4|1387.8|1386.6|1385.8|1384.6|474
1642607700000|2022-01-19 15:55:00|1386.8|1385.6|1386.1|1384.9|1387.8|1386.6|1386|1384.8|330
1642608000000|2022-01-19 16:00:00|1386.4|1385.2|1388.6|1387.4|1388.9|1387.7|1386.4|1385.2|412
1642608300000|2022-01-19 16:05:00|1388.8|1387.6|1386.8|1385.6|1389.6|1388.4|1386.5|1385.3|412
1642608600000|2022-01-19 16:10:00|1386.9|1385.7|1384.3|1383.1|1386.9|1385.7|1383.8|1382.6|607
1642608900000|2022-01-19 16:15:00|1384.5|1383.3|1385.1|1383.9|1385.1|1383.9|1383.9|1382.7|350
1642609200000|2022-01-19 16:20:00|1384.9|1383.7|1385.1|1383.9|1385.9|1384.7|1383.6|1382.4|481
1642609500000|2022-01-19 16:25:00|1385.3|1384.1|1385.8|1384.6|1385.8|1384.6|1384.3|1383.1|271
1642609800000|2022-01-19 16:30:00|1386.3|1385.1|1385.8|1384.6|1386.8|1385.6|1385.1|1383.9|243
1642610100000|2022-01-19 16:35:00|1385.9|1384.7|1387.9|1386.7|1388.1|1386.9|1385.6|1384.4|237
1642610400000|2022-01-19 16:40:00|1387.8|1386.6|1388.1|1386.9|1388.4|1387.2|1387.4|1386.2|201
1642610700000|2022-01-19 16:45:00|1388.3|1387.1|1389.6|1388.4|1390.5|1389.3|1388.3|1387.1|556
1642611000000|2022-01-19 16:50:00|1389.5|1388.3|1389.6|1388.4|1390.6|1389.4|1389.3|1388.1|483
1642611300000|2022-01-19 16:55:00|1389.4|1388.2|1389.5|1388.3|1389.7|1388.5|1388.3|1387.1|275
1642611600000|2022-01-19 17:00:00|1389.3|1388.1|1388.8|1387.6|1389.4|1388.2|1388.3|1387.1|278
1642611900000|2022-01-19 17:05:00|1388.7|1387.5|1389.6|1388.4|1390.6|1389.4|1388.6|1387.4|653
1642612200000|2022-01-19 17:10:00|1389.5|1388.3|1390|1388.8|1390|1388.8|1387.8|1386.6|418
1642612500000|2022-01-19 17:15:00|1389.8|1388.6|1389.6|1388.4|1390.4|1389.2|1389.6|1388.4|511
1642612800000|2022-01-19 17:20:00|1389.5|1388.3|1389.5|1388.3|1389.8|1388.6|1388.8|1387.6|498
1642613100000|2022-01-19 17:25:00|1389.6|1388.4|1390.1|1388.9|1390.4|1389.2|1389.5|1388.3|333
1642613400000|2022-01-19 17:30:00|1390|1388.8|1389.8|1388.6|1391.6|1390.4|1389.6|1388.4|319
1642613700000|2022-01-19 17:35:00|1389.9|1388.7|1390.3|1389.1|1390.6|1389.4|1389.1|1387.9|302
1642614000000|2022-01-19 17:40:00|1390.5|1389.3|1390.3|1389.1|1390.5|1389.3|1390|1388.8|149
1642614300000|2022-01-19 17:45:00|1390.4|1389.2|1391.6|1390.4|1392.1|1390.9|1390.2|1389|403
1642614600000|2022-01-19 17:50:00|1391.8|1390.6|1391.8|1390.6|1392.1|1390.9|1391.3|1390.1|384
1642614900000|2022-01-19 17:55:00|1391.9|1390.7|1393.5|1392.3|1393.5|1392.3|1391.6|1390.4|1120
1642615200000|2022-01-19 18:00:00|1393.3|1392.1|1393.7|1392.5|1394.3|1393.1|1392.8|1391.6|719
1642615500000|2022-01-19 18:05:00|1393.8|1392.6|1393|1391.8|1394.5|1393.3|1392.9|1391.7|596
1642615800000|2022-01-19 18:10:00|1392.9|1391.7|1393|1391.8|1393.5|1392.3|1392.5|1391.3|663
1642616100000|2022-01-19 18:15:00|1393.1|1391.9|1392.3|1391.1|1394|1392.8|1392.3|1391.1|427
1642616400000|2022-01-19 18:20:00|1392.5|1391.3|1392.3|1391.1|1392.6|1391.4|1391.3|1390.1|536
1642616700000|2022-01-19 18:25:00|1392.5|1391.3|1393.8|1392.6|1394|1392.8|1392.3|1391.1|423
1642617000000|2022-01-19 18:30:00|1394.1|1392.9|1393.6|1392.4|1394.1|1392.9|1393.6|1392.4|459
1642617300000|2022-01-19 18:35:00|1393.7|1392.5|1393.8|1392.6|1395.3|1394.1|1393.7|1392.5|594
1642617600000|2022-01-19 18:40:00|1393.6|1392.4|1394.6|1393.4|1394.6|1393.4|1393.1|1391.9|613
1642617900000|2022-01-19 18:45:00|1394.3|1393.1|1394.8|1393.6|1395.2|1394|1394.1|1392.9|288
1642618200000|2022-01-19 18:50:00|1394.7|1393.5|1394.3|1393.1|1394.8|1393.6|1393.7|1392.5|375
1642618500000|2022-01-19 18:55:00|1394.1|1392.9|1394.5|1393.3|1394.6|1393.4|1393.6|1392.4|501
1642618800000|2022-01-19 19:00:00|1394.4|1393.2|1394.9|1393.7|1395.4|1394.2|1394.4|1393.2|640
1642619100000|2022-01-19 19:05:00|1394.8|1393.6|1393.6|1392.4|1395.9|1394.7|1393.4|1392.2|911
1642619400000|2022-01-19 19:10:00|1393.7|1392.5|1396.1|1394.9|1396.4|1395.2|1393.6|1392.4|2527
1642619700000|2022-01-19 19:15:00|1396.2|1395|1395.9|1394.7|1396.7|1395.5|1395.4|1394.2|1078
1642640400000|2022-01-20 01:00:00|1392.8|1391.6|1394.6|1393.4|1396.1|1394.9|1392.1|1390.9|854
1642640700000|2022-01-20 01:05:00|1394.5|1393.3|1397.8|1396.6|1399.2|1398|1393.3|1392.1|730
1642641000000|2022-01-20 01:10:00|1397.9|1396.7|1397.5|1396.3|1398.6|1397.4|1396.9|1395.7|403
1642641300000|2022-01-20 01:15:00|1397.7|1396.5|1397|1395.8|1397.9|1396.7|1396.4|1395.2|406
1642641600000|2022-01-20 01:20:00|1396.9|1395.7|1398.9|1397.7|1399|1397.8|1396.6|1395.4|157
1642641900000|2022-01-20 01:25:00|1399|1397.8|1398.5|1397.3|1399.1|1397.9|1398.4|1397.2|198
1642642200000|2022-01-20 01:30:00|1398.4|1397.2|1397.4|1396.2|1398.5|1397.3|1396.1|1394.9|304
1642642500000|2022-01-20 01:35:00|1397.5|1396.3|1397.8|1396.6|1398.3|1397.1|1397|1395.8|537
1642642800000|2022-01-20 01:40:00|1397.9|1396.7|1396.9|1395.7|1397.9|1396.7|1396.1|1394.9|84
1642643100000|2022-01-20 01:45:00|1396.8|1395.6|1395|1393.8|1396.9|1395.7|1395|1393.8|108
1642643400000|2022-01-20 01:50:00|1395.1|1393.9|1396.4|1395.2|1396.4|1395.2|1394.6|1393.4|295
1642643700000|2022-01-20 01:55:00|1396.3|1395.1|1395.3|1394.1|1396.4|1395.2|1395.3|1394.1|60
1642644000000|2022-01-20 02:00:00|1395.4|1394.2|1396|1394.8|1396|1394.8|1395.4|1394.2|45
1642644300000|2022-01-20 02:05:00|1396.1|1394.9|1396.6|1395.4|1396.9|1395.7|1395.9|1394.7|25
1642644600000|2022-01-20 02:10:00|1396.5|1395.3|1396|1394.8|1396.6|1395.4|1395.6|1394.4|79
1642644900000|2022-01-20 02:15:00|1396.1|1394.9|1396.2|1395|1396.2|1395|1395.8|1394.6|15
1642645200000|2022-01-20 02:20:00|1395.9|1394.7|1396|1394.8|1396|1394.8|1395.9|1394.7|17
1642645500000|2022-01-20 02:25:00|1396.2|1395|1396|1394.8|1396.2|1395|1396|1394.8|15
1642645800000|2022-01-20 02:30:00|1395.7|1394.5|1395|1393.8|1395.7|1394.5|1394.5|1393.3|69
1642646100000|2022-01-20 02:35:00|1395.2|1394|1395.9|1394.7|1395.9|1394.7|1395.2|1394|47
1642646400000|2022-01-20 02:40:00|1396|1394.8|1393.7|1392.5|1396.2|1395|1393.7|1392.5|167
1642646700000|2022-01-20 02:45:00|1393.8|1392.6|1393.2|1392|1394|1392.8|1392.8|1391.6|271
1642647000000|2022-01-20 02:50:00|1393|1391.8|1392.9|1391.7|1394.2|1393|1392.8|1391.6|149
1642647300000|2022-01-20 02:55:00|1393|1391.8|1393.2|1392|1393.8|1392.6|1393|1391.8|294
1642647600000|2022-01-20 03:00:00|1393.5|1392.3|1394.2|1393|1394.2|1393|1393.5|1392.3|23
1642647900000|2022-01-20 03:05:00|1394.4|1393.2|1395.2|1394|1395.5|1394.3|1394.4|1393.2|136
1642648200000|2022-01-20 03:10:00|1395.5|1394.3|1395.7|1394.5|1395.7|1394.5|1395.2|1394|207
1642648500000|2022-01-20 03:15:00|1395.9|1394.7|1397.2|1396|1397.2|1396|1395.7|1394.5|248
1642648800000|2022-01-20 03:20:00|1397.4|1396.2|1397.7|1396.5|1398.7|1397.5|1397.3|1396.1|295
1642649100000|2022-01-20 03:25:00|1397.5|1396.3|1396.7|1395.5|1397.7|1396.5|1396.7|1395.5|67
1642649400000|2022-01-20 03:30:00|1396.5|1395.3|1396.4|1395.2|1396.9|1395.7|1396.4|1395.2|18
1642649700000|2022-01-20 03:35:00|1396.5|1395.3|1396.2|1395|1396.5|1395.3|1395.9|1394.7|43
1642650000000|2022-01-20 03:40:00|||||||||8
1642650300000|2022-01-20 03:45:00|1395.9|1394.7|1395.7|1394.5|1396.4|1395.2|1395.5|1394.3|52
1642650600000|2022-01-20 03:50:00|1395.5|1394.3|1394.9|1393.7|1395.5|1394.3|1394.9|1393.7|21
1642650900000|2022-01-20 03:55:00|1395.1|1393.9|1394.9|1393.7|1395.2|1394|1394.7|1393.5|16
1642651200000|2022-01-20 04:00:00|1394.8|1393.6|1394.9|1393.7|1395.2|1394|1394.7|1393.5|13
1642651500000|2022-01-20 04:05:00|1395|1393.8|1395.1|1393.9|1395.2|1394|1394.9|1393.7|9
1642651800000|2022-01-20 04:10:00|1395|1393.8|1394.7|1393.5|1395.1|1393.9|1394.6|1393.4|16
1642652100000|2022-01-20 04:15:00|1394.8|1393.6|1395.2|1394|1395.4|1394.2|1394.7|1393.5|39
1642652400000|2022-01-20 04:20:00|1395.4|1394.2|1395.9|1394.7|1395.9|1394.7|1395.2|1394|24
1642652700000|2022-01-20 04:25:00|1395.8|1394.6|1396.2|1395|1396.4|1395.2|1395.7|1394.5|9
1642653000000|2022-01-20 04:30:00|1395.9|1394.7|1395.9|1394.7|1396.2|1395|1395.7|1394.5|25
1642653300000|2022-01-20 04:35:00|1395.7|1394.5|1395.8|1394.6|1395.9|1394.7|1395.7|1394.5|7
1642653600000|2022-01-20 04:40:00|1395.9|1394.7|1395.7|1394.5|1395.9|1394.7|1395.5|1394.3|16
1642653900000|2022-01-20 04:45:00|1395.5|1394.3|1395.5|1394.3|1395.7|1394.5|1395.4|1394.2|6
1642654200000|2022-01-20 04:50:00|1395.7|1394.5|1395.4|1394.2|1395.7|1394.5|1395.1|1393.9|19
1642654500000|2022-01-20 04:55:00|1395.7|1394.5|1395.5|1394.3|1395.7|1394.5|1395.5|1394.3|4
1642654800000|2022-01-20 05:00:00|1395.6|1394.4|1395.4|1394.2|1395.7|1394.5|1395.4|1394.2|4
1642655100000|2022-01-20 05:05:00|1395.5|1394.3|1395.2|1394|1395.5|1394.3|1395.2|1394|8
1642655400000|2022-01-20 05:10:00|1394.9|1393.7|1395|1393.8|1395.1|1393.9|1394.9|1393.7|7
1642655700000|2022-01-20 05:15:00|1394.9|1393.7|1394.2|1393|1394.9|1393.7|1394.2|1393|18
1642656000000|2022-01-20 05:20:00|1394.4|1393.2|1394.2|1393|1394.4|1393.2|1393.9|1392.7|19
1642656600000|2022-01-20 05:30:00|1394.7|1393.5|1396.9|1395.7|1397|1395.8|1394.5|1393.3|61
1642656900000|2022-01-20 05:35:00|1396.8|1395.6|1397.3|1396.1|1397.5|1396.3|1396.7|1395.5|33
1642657200000|2022-01-20 05:40:00|1397.2|1396|1397.4|1396.2|1397.7|1396.5|1397.1|1395.9|67
1642657500000|2022-01-20 05:45:00|1397.2|1396|1397.2|1396|1397.4|1396.2|1396.7|1395.5|61
1642657800000|2022-01-20 05:50:00|1397.6|1396.4|1397.7|1396.5|1398.1|1396.9|1397.5|1396.3|119
1642658100000|2022-01-20 05:55:00|1397.6|1396.4|1397.4|1396.2|1397.6|1396.4|1397.4|1396.2|42
1642658400000|2022-01-20 06:00:00|1397.5|1396.3|1397.9|1396.7|1398|1396.8|1397.4|1396.2|144
1642658700000|2022-01-20 06:05:00|1397.4|1396.2|1397.2|1396|1397.6|1396.4|1397.1|1395.9|26
1642659000000|2022-01-20 06:10:00|1396.9|1395.7|1397.6|1396.4|1397.7|1396.5|1396.9|1395.7|37
1642659300000|2022-01-20 06:15:00|1397.5|1396.3|1398.9|1397.7|1399.1|1397.9|1397.4|1396.2|130
1642659600000|2022-01-20 06:20:00|1398.7|1397.5|1399.6|1398.4|1399.7|1398.5|1398.4|1397.2|129
1642659900000|2022-01-20 06:25:00|1399.5|1398.3|1400.2|1399|1400.2|1399|1398.9|1397.7|95
1642660200000|2022-01-20 06:30:00|1400.1|1398.9|1399.9|1398.7|1400.5|1399.3|1399.5|1398.3|97
1642660500000|2022-01-20 06:35:00|1399.8|1398.6|1400.7|1399.5|1400.8|1399.6|1399.7|1398.5|76
1642660800000|2022-01-20 06:40:00|1400.4|1399.2|1399.7|1398.5|1400.5|1399.3|1399.7|1398.5|130
1642661100000|2022-01-20 06:45:00|1399.4|1398.2|1399.7|1398.5|1400.1|1398.9|1399.4|1398.2|44
1642661400000|2022-01-20 06:50:00|1399.6|1398.4|1399.2|1398|1399.9|1398.7|1399|1397.8|45
1642661700000|2022-01-20 06:55:00|1399.1|1397.9|1399.1|1397.9|1399.2|1398|1398.7|1397.5|38
1642662000000|2022-01-20 07:00:00|1399|1397.8|1399.1|1397.9|1399.4|1398.2|1398.7|1397.5|75
1642662300000|2022-01-20 07:05:00|1399.2|1398|1400.2|1399|1400.4|1399.2|1399.2|1398|38
1642662600000|2022-01-20 07:10:00|1400.3|1399.1|1399.7|1398.5|1400.3|1399.1|1399.7|1398.5|15
1642662900000|2022-01-20 07:15:00|1399.9|1398.7|1399.9|1398.7|1400.2|1399|1399.6|1398.4|28
1642663200000|2022-01-20 07:20:00|1400.1|1398.9|1399.4|1398.2|1400.3|1399.1|1399.4|1398.2|52
1642663500000|2022-01-20 07:25:00|1399.5|1398.3|1399.4|1398.2|1399.7|1398.5|1399.2|1398|16
1642663800000|2022-01-20 07:30:00|1399.1|1397.9|1399|1397.8|1399.7|1398.5|1399|1397.8|54
1642664100000|2022-01-20 07:35:00|1398.9|1397.7|1399.2|1398|1399.4|1398.2|1398.7|1397.5|19
1642664400000|2022-01-20 07:40:00|1399.1|1397.9|1399.5|1398.3|1399.7|1398.5|1398.7|1397.5|29
1642664700000|2022-01-20 07:45:00|1399.4|1398.2|1398.7|1397.5|1399.4|1398.2|1398.7|1397.5|8
1642665000000|2022-01-20 07:50:00|1398.9|1397.7|1400.1|1398.9|1400.7|1399.5|1398.9|1397.7|39
1642665300000|2022-01-20 07:55:00|1400|1398.8|1400|1398.8|1400.2|1399|1399.2|1398|27
1642665600000|2022-01-20 08:00:00|1399.7|1398.5|1399.6|1398.4|1400.4|1399.2|1399.6|1398.4|34
1642665900000|2022-01-20 08:05:00|1399.7|1398.5|1398.7|1397.5|1399.7|1398.5|1398.7|1397.5|37
1642666200000|2022-01-20 08:10:00|1398.6|1397.4|1397.7|1396.5|1398.6|1397.4|1397.4|1396.2|46
1642666500000|2022-01-20 08:15:00|1397.6|1396.4|1398|1396.8|1398.2|1397|1397.6|1396.4|25
1642666800000|2022-01-20 08:20:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.5|1396.3|28
1642667100000|2022-01-20 08:25:00|1397.6|1396.4|1399|1397.8|1399|1397.8|1397.2|1396|68
1642667400000|2022-01-20 08:30:00|1398.9|1397.7|1398.7|1397.5|1398.9|1397.7|1397.8|1396.6|383
1642667700000|2022-01-20 08:35:00|1398.6|1397.4|1398.2|1397|1398.7|1397.5|1398.2|1397|18
1642668000000|2022-01-20 08:40:00|1398.4|1397.2|1397.2|1396|1398.4|1397.2|1397.2|1396|49
1642668300000|2022-01-20 08:45:00|1397.5|1396.3|1397.5|1396.3|1398.1|1396.9|1397.2|1396|32
1642668600000|2022-01-20 08:50:00|1397.4|1396.2|1397.4|1396.2|1398.2|1397|1397.3|1396.1|46
1642668900000|2022-01-20 08:55:00|1397.6|1396.4|1398.2|1397|1398.2|1397|1397.6|1396.4|21
1642669200000|2022-01-20 09:00:00|1398|1396.8|1398.5|1397.3|1398.6|1397.4|1397.9|1396.7|28
1642669500000|2022-01-20 09:05:00|1398.6|1397.4|1398.9|1397.7|1399.2|1398|1398.1|1396.9|36
1642669800000|2022-01-20 09:10:00|1398.7|1397.5|1398.4|1397.2|1398.7|1397.5|1398.2|1397|15
1642670100000|2022-01-20 09:15:00|1398.3|1397.1|1398.9|1397.7|1398.9|1397.7|1397.6|1396.4|48
1642670400000|2022-01-20 09:20:00|1398.7|1397.5|1398.5|1397.3|1399|1397.8|1398.5|1397.3|27
1642670700000|2022-01-20 09:25:00|1398.4|1397.2|1398.4|1397.2|1398.7|1397.5|1398.4|1397.2|15
1642671000000|2022-01-20 09:30:00|1398.5|1397.3|1398.7|1397.5|1398.9|1397.7|1398.4|1397.2|32
1642671300000|2022-01-20 09:35:00|1398.9|1397.7|1399.2|1398|1399.5|1398.3|1398.9|1397.7|18
1642671600000|2022-01-20 09:40:00|1399.4|1398.2|1399.2|1398|1399.4|1398.2|1399.2|1398|21
1642671900000|2022-01-20 09:45:00|1399.1|1397.9|1399.4|1398.2|1399.7|1398.5|1399.1|1397.9|54
1642672200000|2022-01-20 09:50:00|1399.3|1398.1|1400.1|1398.9|1400.1|1398.9|1399.1|1397.9|74
1642672500000|2022-01-20 09:55:00|1400|1398.8|1399.7|1398.5|1400.7|1399.5|1399.7|1398.5|56
1642672800000|2022-01-20 10:00:00|1400|1398.8|1399.7|1398.5|1400.2|1399|1399|1397.8|65
1642673100000|2022-01-20 10:05:00|1399.9|1398.7|1400.7|1399.5|1400.7|1399.5|1399.7|1398.5|97
1642673400000|2022-01-20 10:10:00|1400.6|1399.4|1401.2|1400|1401.6|1400.4|1400.2|1399|373
1642673700000|2022-01-20 10:15:00|1401.5|1400.3|1400.3|1399.1|1401.5|1400.3|1400.2|1399|55
1642674000000|2022-01-20 10:20:00|1400.2|1399|1399.7|1398.5|1400.8|1399.6|1399.7|1398.5|67
1642674300000|2022-01-20 10:25:00|1399.5|1398.3|1400|1398.8|1400|1398.8|1399.3|1398.1|101
1642674600000|2022-01-20 10:30:00|1400.2|1399|1399.3|1398.1|1400.2|1399|1399.3|1398.1|24
1642674900000|2022-01-20 10:35:00|1399.4|1398.2|1399.8|1398.6|1400.1|1398.9|1399.3|1398.1|114
1642675200000|2022-01-20 10:40:00|1399.9|1398.7|1399.7|1398.5|1400.2|1399|1399.5|1398.3|38
1642675500000|2022-01-20 10:45:00|1399.6|1398.4|1399|1397.8|1399.7|1398.5|1399|1397.8|24
1642675800000|2022-01-20 10:50:00|1399.2|1398|1398.8|1397.6|1399.3|1398.1|1398.5|1397.3|65
1642676100000|2022-01-20 10:55:00|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|26
1642676400000|2022-01-20 11:00:00|1398.1|1396.9|1398.5|1397.3|1398.5|1397.3|1398.1|1396.9|41
1642676700000|2022-01-20 11:05:00|1398.7|1397.5|1398.5|1397.3|1399.3|1398.1|1398.5|1397.3|60
1642677000000|2022-01-20 11:10:00|1398.7|1397.5|1398.8|1397.6|1398.9|1397.7|1398.5|1397.3|18
1642677300000|2022-01-20 11:15:00|1398.7|1397.5|1399|1397.8|1399.2|1398|1398.6|1397.4|35
1642677600000|2022-01-20 11:20:00|1398.8|1397.6|1398.5|1397.3|1399|1397.8|1398.5|1397.3|49
1642677900000|2022-01-20 11:25:00|1399|1397.8|1398.5|1397.3|1399|1397.8|1398.5|1397.3|51
1642678200000|2022-01-20 11:30:00|1398.4|1397.2|1399|1397.8|1399.2|1398|1398|1396.8|71
1642678500000|2022-01-20 11:35:00|1399.3|1398.1|1400|1398.8|1400|1398.8|1399.2|1398|76
1642678800000|2022-01-20 11:40:00|1399.9|1398.7|1399.8|1398.6|1400.2|1399|1399.5|1398.3|87
1642679100000|2022-01-20 11:45:00|1399.7|1398.5|1400|1398.8|1400.2|1399|1399.5|1398.3|37
1642679400000|2022-01-20 11:50:00|1399.9|1398.7|1400.2|1399|1400.7|1399.5|1399.9|1398.7|60
1642679700000|2022-01-20 11:55:00|1400.4|1399.2|1400.5|1399.3|1400.5|1399.3|1400|1398.8|34
1642680000000|2022-01-20 12:00:00|1400.7|1399.5|1400.7|1399.5|1400.9|1399.7|1400.7|1399.5|23
1642680300000|2022-01-20 12:05:00|1400.5|1399.3|1400.2|1399|1400.7|1399.5|1400.2|1399|54
1642680600000|2022-01-20 12:10:00|1400.4|1399.2|1400.2|1399|1400.5|1399.3|1400|1398.8|42
1642680900000|2022-01-20 12:15:00|1400.3|1399.1|1400|1398.8|1400.5|1399.3|1400|1398.8|33
1642681200000|2022-01-20 12:20:00|1399.7|1398.5|1400|1398.8|1400.3|1399.1|1399.7|1398.5|81
1642681500000|2022-01-20 12:25:00|1399.9|1398.7|1400|1398.8|1400.2|1399|1399.6|1398.4|79
1642681800000|2022-01-20 12:30:00|1399.8|1398.6|1398.9|1397.7|1399.8|1398.6|1398.9|1397.7|78
1642682100000|2022-01-20 12:35:00|1398.8|1397.6|1398.2|1397|1399|1397.8|1398|1396.8|77
1642682400000|2022-01-20 12:40:00|1398.3|1397.1|1398.3|1397.1|1398.6|1397.4|1398|1396.8|61
1642682700000|2022-01-20 12:45:00|1398.5|1397.3|1398|1396.8|1398.5|1397.3|1397.6|1396.4|181
1642683000000|2022-01-20 12:50:00|1397.9|1396.7|1397.8|1396.6|1397.9|1396.7|1397.4|1396.2|119
1642683300000|2022-01-20 12:55:00|1397.9|1396.7|1397.8|1396.6|1398.1|1396.9|1397.7|1396.5|51
1642683600000|2022-01-20 13:00:00|1397.9|1396.7|1398.8|1397.6|1398.9|1397.7|1397.4|1396.2|124
1642683900000|2022-01-20 13:05:00|1398.7|1397.5|1399.4|1398.2|1399.5|1398.3|1398.7|1397.5|107
1642684200000|2022-01-20 13:10:00|1399.3|1398.1|1399.6|1398.4|1399.9|1398.7|1399.3|1398.1|1028
1642684500000|2022-01-20 13:15:00|1399.5|1398.3|1399.9|1398.7|1401.6|1400.4|1399.4|1398.2|383
1642684800000|2022-01-20 13:20:00|1400.1|1398.9|1400.4|1399.2|1400.4|1399.2|1399.8|1398.6|199
1642685100000|2022-01-20 13:25:00|1400.6|1399.4|1401.1|1399.9|1401.4|1400.2|1400.3|1399.1|333
1642685400000|2022-01-20 13:30:00|1401|1399.8|1400.1|1398.9|1401.6|1400.4|1399.7|1398.5|231
1642685700000|2022-01-20 13:35:00|1400.2|1399|1400.1|1398.9|1400.6|1399.4|1400.1|1398.9|101
1642686000000|2022-01-20 13:40:00|1400.5|1399.3|1400.1|1398.9|1400.6|1399.4|1399.7|1398.5|175
1642689000000|2022-01-20 14:30:00|1399.4|1398.2|1401.2|1400|1402.9|1401.7|1397.6|1396.4|2912
1642689300000|2022-01-20 14:35:00|1401.3|1400.1|1399.2|1398|1402|1400.8|1398.7|1397.5|1791
1642689600000|2022-01-20 14:40:00|1399|1397.8|1398.5|1397.3|1399.2|1398|1397.3|1396.1|949
1642689900000|2022-01-20 14:45:00|1398.4|1397.2|1398.7|1397.5|1399.2|1398|1397.7|1396.5|804
1642690200000|2022-01-20 14:50:00|1398.6|1397.4|1401.2|1400|1402|1400.8|1398.5|1397.3|738
1642690500000|2022-01-20 14:55:00|1401.1|1399.9|1400.2|1399|1401.9|1400.7|1399.5|1398.3|556
1642690800000|2022-01-20 15:00:00|1400.5|1399.3|1400.1|1398.9|1401.7|1400.5|1399.5|1398.3|581
1642691100000|2022-01-20 15:05:00|1400.2|1399|1399.2|1398|1401.7|1400.5|1399.2|1398|646
1642691400000|2022-01-20 15:10:00|1399.5|1398.3|1400.1|1398.9|1400.2|1399|1397.8|1396.6|1535
1642691700000|2022-01-20 15:15:00|1400.2|1399|1401.2|1400|1401.7|1400.5|1399.7|1398.5|686
1642692000000|2022-01-20 15:20:00|1401.4|1400.2|1405.2|1404|1406.2|1405|1401.2|1400|1615
1642692300000|2022-01-20 15:25:00|1405|1403.8|1409.5|1408.3|1410.3|1409.1|1405|1403.8|1809
1642692600000|2022-01-20 15:30:00|1409.3|1408.1|1408.5|1407.3|1410.7|1409.5|1408.4|1407.2|1212
1642692900000|2022-01-20 15:35:00|1408.4|1407.2|1408.5|1407.3|1409.2|1408|1407|1405.8|924
1642693200000|2022-01-20 15:40:00|1408.4|1407.2|1408.9|1407.7|1409.7|1408.5|1407.5|1406.3|566
1642693500000|2022-01-20 15:45:00|1408.8|1407.6|1412.2|1411|1413.2|1412|1408.2|1407|1074
1642693800000|2022-01-20 15:50:00|1412.1|1410.9|1413.4|1412.2|1414.2|1413|1411.7|1410.5|1019
1642694100000|2022-01-20 15:55:00|1413.7|1412.5|1422.4|1421.2|1428.6|1427.4|1411.7|1410.5|1274
1642694400000|2022-01-20 16:00:00|1421.7|1420.5|1425.1|1423.9|1428.5|1427.3|1421.2|1420|4022
1642694700000|2022-01-20 16:05:00|1424.9|1423.7|1422.7|1421.5|1425.4|1424.2|1421.2|1420|1619
1642695000000|2022-01-20 16:10:00|1422.2|1421|1423.7|1422.5|1425.7|1424.5|1421.2|1420|1136
1642695300000|2022-01-20 16:15:00|1423.6|1422.4|1424.1|1422.9|1425.6|1424.4|1422.7|1421.5|890
1642695600000|2022-01-20 16:20:00|1423.9|1422.7|1425.4|1424.2|1426.6|1425.4|1423.9|1422.7|943
1642695900000|2022-01-20 16:25:00|1425.6|1424.4|1424.6|1423.4|1426.9|1425.7|1424.6|1423.4|1296
1642696200000|2022-01-20 16:30:00|1424.7|1423.5|1431|1429.8|1432.4|1431.2|1424.7|1423.5|2160
1642696500000|2022-01-20 16:35:00|1430.8|1429.6|1431.1|1429.9|1432|1430.8|1429.2|1428|1905
1642696800000|2022-01-20 16:40:00|1431.2|1430|1424.2|1423|1432|1430.8|1424.2|1423|1343
1642697100000|2022-01-20 16:45:00|1424|1422.8|1426.6|1425.4|1427.4|1426.2|1424|1422.8|1190
1642697400000|2022-01-20 16:50:00|1426.5|1425.3|1425.1|1423.9|1427.6|1426.4|1424.6|1423.4|780
1642697700000|2022-01-20 16:55:00|1425.4|1424.2|1427.2|1426|1428.6|1427.4|1424.9|1423.7|890
1642698000000|2022-01-20 17:00:00|1427.3|1426.1|1428.4|1427.2|1429.2|1428|1427.1|1425.9|474
1642698300000|2022-01-20 17:05:00|1428.3|1427.1|1431.6|1430.4|1431.9|1430.7|1428.3|1427.1|2073
1642698600000|2022-01-20 17:10:00|1431.8|1430.6|1429|1427.8|1433.1|1431.9|1429|1427.8|1702
1642698900000|2022-01-20 17:15:00|1428.9|1427.7|1430.2|1429|1431.2|1430|1428.4|1427.2|1071
1642699200000|2022-01-20 17:20:00|1430.3|1429.1|1427.2|1426|1430.3|1429.1|1426.6|1425.4|768
1642699500000|2022-01-20 17:25:00|1427.5|1426.3|1425.5|1424.3|1427.7|1426.5|1424.2|1423|772
1642699800000|2022-01-20 17:30:00|1425.7|1424.5|1424.5|1423.3|1426.7|1425.5|1424.5|1423.3|589
1642700100000|2022-01-20 17:35:00|1424.1|1422.9|1424.2|1423|1425.7|1424.5|1423.9|1422.7|570
1642700400000|2022-01-20 17:40:00|1424.1|1422.9|1425.4|1424.2|1426|1424.8|1424.1|1422.9|1195
1642700700000|2022-01-20 17:45:00|1425.3|1424.1|1427.1|1425.9|1428.1|1426.9|1425.3|1424.1|947
1642701000000|2022-01-20 17:50:00|1426.9|1425.7|1425.6|1424.4|1427.6|1426.4|1425.4|1424.2|567
1642701300000|2022-01-20 17:55:00|1425.7|1424.5|1426.1|1424.9|1426.6|1425.4|1425.4|1424.2|382
1642701600000|2022-01-20 18:00:00|1426|1424.8|1424.6|1423.4|1426.3|1425.1|1424.3|1423.1|575
1642701900000|2022-01-20 18:05:00|1424.5|1423.3|1424.9|1423.7|1425.1|1423.9|1424.1|1422.9|277
1642702200000|2022-01-20 18:10:00|1424.4|1423.2|1425|1423.8|1425.6|1424.4|1424.1|1422.9|407
1642702500000|2022-01-20 18:15:00|1424.9|1423.7|1424.6|1423.4|1425.1|1423.9|1424.3|1423.1|457
1642702800000|2022-01-20 18:20:00|1424.8|1423.6|1427.4|1426.2|1427.4|1426.2|1424.4|1423.2|1062
1642703100000|2022-01-20 18:25:00|1427.6|1426.4|1426.4|1425.2|1428.1|1426.9|1426.4|1425.2|503
1642703400000|2022-01-20 18:30:00|1426.5|1425.3|1425.2|1424|1427.1|1425.9|1425.1|1423.9|777
1642703700000|2022-01-20 18:35:00|1425|1423.8|1425.9|1424.7|1426.2|1425|1424.9|1423.7|476
1642704000000|2022-01-20 18:40:00|1425.7|1424.5|1427.5|1426.3|1427.5|1426.3|1425.4|1424.2|482
1642704300000|2022-01-20 18:45:00|1427.3|1426.1|1427.8|1426.6|1428.4|1427.2|1427.2|1426|735
1642704600000|2022-01-20 18:50:00|1427.7|1426.5|1428.1|1426.9|1428.4|1427.2|1426.8|1425.6|477
1642704900000|2022-01-20 18:55:00|1428.2|1427|1429.4|1428.2|1430.9|1429.7|1428.1|1426.9|1146
1642705200000|2022-01-20 19:00:00|1429.5|1428.3|1428.5|1427.3|1430.7|1429.5|1428.3|1427.1|1186
1642705500000|2022-01-20 19:05:00|1428.7|1427.5|1429.4|1428.2|1429.5|1428.3|1428.5|1427.3|903
1642705800000|2022-01-20 19:10:00|1429.2|1428|1429.5|1428.3|1430.4|1429.2|1428.7|1427.5|2160
1642706100000|2022-01-20 19:15:00|1429.4|1428.2|1428.4|1427.2|1429.5|1428.3|1428.2|1427|1034
1642726800000|2022-01-21 01:00:00|1423.2|1422|1417|1415.8|1423.7|1422.5|1416.7|1415.5|1872
1642727100000|2022-01-21 01:05:00|1417.2|1416|1413.4|1412.2|1417.7|1416.5|1413.4|1412.2|1105
1642727400000|2022-01-21 01:10:00|1413.3|1412.1|1412.6|1411.4|1413.8|1412.6|1409.4|1408.2|858
1642727700000|2022-01-21 01:15:00|1412.7|1411.5|1412.8|1411.6|1414.9|1413.7|1412.4|1411.2|421
1642728000000|2022-01-21 01:20:00|1413|1411.8|1412|1410.8|1414|1412.8|1411.6|1410.4|355
1642728300000|2022-01-21 01:25:00|1412.1|1410.9|1414.2|1413|1414.5|1413.3|1411.3|1410.1|440
1642728600000|2022-01-21 01:30:00|1414.1|1412.9|1412.9|1411.7|1414.2|1413|1412.6|1411.4|304
1642728900000|2022-01-21 01:35:00|1412.8|1411.6|1412.2|1411|1412.9|1411.7|1411.6|1410.4|131
1642729200000|2022-01-21 01:40:00|1412.1|1410.9|1413.5|1412.3|1413.9|1412.7|1411.9|1410.7|130
1642729500000|2022-01-21 01:45:00|1413.4|1412.2|1412.4|1411.2|1413.4|1412.2|1412.3|1411.1|74
1642729800000|2022-01-21 01:50:00|1412.5|1411.3|1413.1|1411.9|1413.1|1411.9|1412.4|1411.2|234
1642730100000|2022-01-21 01:55:00|1413.6|1412.4|1413.7|1412.5|1414.9|1413.7|1413.6|1412.4|312
1642730400000|2022-01-21 02:00:00|1413.8|1412.6|1414.6|1413.4|1414.6|1413.4|1413.6|1412.4|87
1642730700000|2022-01-21 02:05:00|1414.2|1413|1414.6|1413.4|1414.6|1413.4|1413.9|1412.7|154
1642731000000|2022-01-21 02:10:00|1414.4|1413.2|1414.1|1412.9|1415.1|1413.9|1413.4|1412.2|180
1642731300000|2022-01-21 02:15:00|1414|1412.8|1414.1|1412.9|1414.2|1413|1413.9|1412.7|106
1642731600000|2022-01-21 02:20:00|1414.2|1413|1414.8|1413.6|1414.9|1413.7|1414.2|1413|47
1642731900000|2022-01-21 02:25:00|1414.7|1413.5|1415.1|1413.9|1415.1|1413.9|1414.4|1413.2|52
1642732200000|2022-01-21 02:30:00|1414.9|1413.7|1414.5|1413.3|1414.9|1413.7|1414.4|1413.2|56
1642732500000|2022-01-21 02:35:00|1414.4|1413.2|1413.6|1412.4|1414.6|1413.4|1413.4|1412.2|45
1642732800000|2022-01-21 02:40:00|1413.5|1412.3|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|31
1642733100000|2022-01-21 02:45:00|1412.9|1411.7|1412.4|1411.2|1413.4|1412.2|1411.9|1410.7|155
1642733400000|2022-01-21 02:50:00|1412.5|1411.3|1412.4|1411.2|1412.6|1411.4|1411.9|1410.7|85
1642733700000|2022-01-21 02:55:00|1412.1|1410.9|1412.6|1411.4|1412.9|1411.7|1412.1|1410.9|24
1642734000000|2022-01-21 03:00:00|1412.5|1411.3|1413.3|1412.1|1413.6|1412.4|1412.4|1411.2|42
1642734300000|2022-01-21 03:05:00|1413.2|1412|1413.9|1412.7|1413.9|1412.7|1413.2|1412|61
1642734600000|2022-01-21 03:10:00|1413.6|1412.4|1413.1|1411.9|1413.6|1412.4|1413|1411.8|35
1642734900000|2022-01-21 03:15:00|1413.4|1412.2|1414.4|1413.2|1414.6|1413.4|1413.4|1412.2|52
1642735200000|2022-01-21 03:20:00|1414.2|1413|1414.1|1412.9|1414.6|1413.4|1413.9|1412.7|74
1642735500000|2022-01-21 03:25:00|1414.2|1413|1414.7|1413.5|1415|1413.8|1414.1|1412.9|58
1642735800000|2022-01-21 03:30:00|1414.8|1413.6|1414.6|1413.4|1414.9|1413.7|1414.4|1413.2|28
1642736100000|2022-01-21 03:35:00|1414.5|1413.3|1413.9|1412.7|1414.5|1413.3|1413.7|1412.5|41
1642736400000|2022-01-21 03:40:00|1414|1412.8|1414|1412.8|1414.1|1412.9|1413.9|1412.7|14
1642736700000|2022-01-21 03:45:00|1413.9|1412.7|1413.6|1412.4|1414|1412.8|1413.6|1412.4|106
1642737000000|2022-01-21 03:50:00|1413.9|1412.7|1414|1412.8|1414.1|1412.9|1413.6|1412.4|48
1642737300000|2022-01-21 03:55:00|1414.1|1412.9|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|38
1642737600000|2022-01-21 04:00:00|1413.7|1412.5|1414.6|1413.4|1414.6|1413.4|1413.7|1412.5|31
1642737900000|2022-01-21 04:05:00|1414.5|1413.3|1414.9|1413.7|1415|1413.8|1414.5|1413.3|20
1642738200000|2022-01-21 04:10:00|1414.7|1413.5|1414.2|1413|1414.8|1413.6|1414.1|1412.9|15
1642738500000|2022-01-21 04:15:00|1414.4|1413.2|1414.1|1412.9|1414.4|1413.2|1413.9|1412.7|7
1642738800000|2022-01-21 04:20:00|1414|1412.8|1414.4|1413.2|1414.4|1413.2|1413.6|1412.4|77
1642739100000|2022-01-21 04:25:00|1414.3|1413.1|1414.6|1413.4|1414.6|1413.4|1414|1412.8|44
1642739400000|2022-01-21 04:30:00|1414.5|1413.3|1414.4|1413.2|1414.9|1413.7|1414.4|1413.2|27
1642739700000|2022-01-21 04:35:00|1414.5|1413.3|1414.1|1412.9|1414.5|1413.3|1413.9|1412.7|132
1642740000000|2022-01-21 04:40:00|1413.9|1412.7|1414.4|1413.2|1414.6|1413.4|1413.8|1412.6|216
1642740300000|2022-01-21 04:45:00|1414.1|1412.9|1414.1|1412.9|1414.4|1413.2|1414.1|1412.9|114
1642740600000|2022-01-21 04:50:00|1413.9|1412.7|1413.6|1412.4|1413.9|1412.7|1413.6|1412.4|24
1642740900000|2022-01-21 04:55:00|1413.7|1412.5|1413.9|1412.7|1413.9|1412.7|1413.7|1412.5|7
1642741200000|2022-01-21 05:00:00|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1413.9|1412.7|26
1642741500000|2022-01-21 05:05:00|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.1|1412.9|14
1642741800000|2022-01-21 05:10:00|1414.1|1412.9|1414.2|1413|1414.2|1413|1414.1|1412.9|19
1642742100000|2022-01-21 05:15:00|1414.4|1413.2|1414.1|1412.9|1414.4|1413.2|1414|1412.8|3
1642742400000|2022-01-21 05:20:00|1414|1412.8|1414.5|1413.3|1414.6|1413.4|1414|1412.8|7
1642742700000|2022-01-21 05:25:00|1414.4|1413.2|1414.1|1412.9|1414.5|1413.3|1414.1|1412.9|6
1642743000000|2022-01-21 05:30:00|1414.4|1413.2|1415.4|1414.2|1415.9|1414.7|1414.2|1413|107
1642743300000|2022-01-21 05:35:00|1415.5|1414.3|1416.9|1415.7|1417|1415.8|1415.5|1414.3|75
1642743600000|2022-01-21 05:40:00|1416.8|1415.6|1417.1|1415.9|1417.1|1415.9|1416.8|1415.6|30
1642743900000|2022-01-21 05:45:00|1417.3|1416.1|1418.6|1417.4|1418.9|1417.7|1417.3|1416.1|163
1642744200000|2022-01-21 05:50:00|1418.5|1417.3|1419|1417.8|1419.2|1418|1418.4|1417.2|150
1642744500000|2022-01-21 05:55:00|1419.1|1417.9|1419.1|1417.9|1419.4|1418.2|1418.8|1417.6|288
1642744800000|2022-01-21 06:00:00|1419|1417.8|1419.1|1417.9|1420.1|1418.9|1418.8|1417.6|217
1642745100000|2022-01-21 06:05:00|1419|1417.8|1419.6|1418.4|1420.2|1419|1418.9|1417.7|101
1642745400000|2022-01-21 06:10:00|1419.5|1418.3|1418.6|1417.4|1419.6|1418.4|1418.6|1417.4|60
1642745700000|2022-01-21 06:15:00|1418.5|1417.3|1419.8|1418.6|1419.9|1418.7|1418.1|1416.9|117
1642746000000|2022-01-21 06:20:00|1419.9|1418.7|1420.8|1419.6|1420.9|1419.7|1419.4|1418.2|161
1642746300000|2022-01-21 06:25:00|1420.9|1419.7|1422.2|1421|1423.3|1422.1|1420.6|1419.4|116
1642746600000|2022-01-21 06:30:00|1422.1|1420.9|1421.6|1420.4|1422.1|1420.9|1421.1|1419.9|48
1642746900000|2022-01-21 06:35:00|1421.4|1420.2|1421.5|1420.3|1421.9|1420.7|1421.1|1419.9|17
1642747200000|2022-01-21 06:40:00|1421.4|1420.2|1421.3|1420.1|1421.6|1420.4|1420.9|1419.7|51
1642747500000|2022-01-21 06:45:00|1421.4|1420.2|1421.1|1419.9|1422.1|1420.9|1421.1|1419.9|20
1642747800000|2022-01-21 06:50:00|1421.4|1420.2|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|21
1642748100000|2022-01-21 06:55:00|1420.6|1419.4|1420.6|1419.4|1420.8|1419.6|1420.4|1419.2|14
1642748400000|2022-01-21 07:00:00|1420.5|1419.3|1420.4|1419.2|1420.9|1419.7|1420.1|1418.9|24
1642748700000|2022-01-21 07:05:00|1420.5|1419.3|1421.4|1420.2|1421.8|1420.6|1420.4|1419.2|38
1642749000000|2022-01-21 07:10:00|1421.3|1420.1|1421.6|1420.4|1421.7|1420.5|1420.9|1419.7|83
1642749300000|2022-01-21 07:15:00|1421.7|1420.5|1420.3|1419.1|1422|1420.8|1420.2|1419|59
1642749600000|2022-01-21 07:20:00|1420.6|1419.4|1421|1419.8|1421|1419.8|1420.4|1419.2|35
1642749900000|2022-01-21 07:25:00|1420.8|1419.6|1421.7|1420.5|1421.7|1420.5|1420.5|1419.3|24
1642750200000|2022-01-21 07:30:00|1421.8|1420.6|1423.3|1422.1|1423.3|1422.1|1421.8|1420.6|117
1642750500000|2022-01-21 07:35:00|1423.2|1422|1422.6|1421.4|1423.2|1422|1422.5|1421.3|56
1642750800000|2022-01-21 07:40:00|1422.5|1421.3|1422.9|1421.7|1423.1|1421.9|1422.1|1420.9|75
1642751100000|2022-01-21 07:45:00|1422.8|1421.6|1423.9|1422.7|1424.1|1422.9|1422.3|1421.1|113
1642751400000|2022-01-21 07:50:00|1423.8|1422.6|1424|1422.8|1424.1|1422.9|1423.6|1422.4|47
1642751700000|2022-01-21 07:55:00|1424.1|1422.9|1424.5|1423.3|1424.5|1423.3|1423.4|1422.2|50
1642752000000|2022-01-21 08:00:00|1424.4|1423.2|1422.6|1421.4|1424.5|1423.3|1422.4|1421.2|69
1642752300000|2022-01-21 08:05:00|1422.4|1421.2|1422.1|1420.9|1423.1|1421.9|1422.1|1420.9|40
1642752600000|2022-01-21 08:10:00|1421.6|1420.4|1421|1419.8|1422.1|1420.9|1421|1419.8|33
1642752900000|2022-01-21 08:15:00|1420.9|1419.7|1420.6|1419.4|1421.3|1420.1|1420.2|1419|50
1642753200000|2022-01-21 08:20:00|1420.8|1419.6|1421.3|1420.1|1421.6|1420.4|1420.6|1419.4|33
1642753500000|2022-01-21 08:25:00|1421.5|1420.3|1421.3|1420.1|1421.9|1420.7|1420.6|1419.4|20
1642753800000|2022-01-21 08:30:00|1421.1|1419.9|1422|1420.8|1422.1|1420.9|1420.6|1419.4|21
1642754100000|2022-01-21 08:35:00|1422.1|1420.9|1422.5|1421.3|1422.5|1421.3|1421.9|1420.7|36
1642754400000|2022-01-21 08:40:00|1422.4|1421.2|1421.5|1420.3|1422.4|1421.2|1421.4|1420.2|47
1642754700000|2022-01-21 08:45:00|1421.6|1420.4|1422.5|1421.3|1422.5|1421.3|1421.6|1420.4|173
1642755000000|2022-01-21 08:50:00|1422.7|1421.5|1424.5|1423.3|1424.5|1423.3|1422.5|1421.3|47
1642755300000|2022-01-21 08:55:00|1424.7|1423.5|1424.4|1423.2|1424.7|1423.5|1424.3|1423.1|57
1642755600000|2022-01-21 09:00:00|1424.3|1423.1|1424.3|1423.1|1424.5|1423.3|1423.9|1422.7|55
1642755900000|2022-01-21 09:05:00|1424.4|1423.2|1423|1421.8|1424.9|1423.7|1422.8|1421.6|129
1642756200000|2022-01-21 09:10:00|1423.3|1422.1|1423.3|1422.1|1423.8|1422.6|1422.9|1421.7|105
1642756500000|2022-01-21 09:15:00|1423.5|1422.3|1424.1|1422.9|1424.6|1423.4|1423.5|1422.3|50
1642756800000|2022-01-21 09:20:00|1424|1422.8|1424.1|1422.9|1424.3|1423.1|1423.5|1422.3|98
1642757100000|2022-01-21 09:25:00|1424|1422.8|1423.6|1422.4|1424.1|1422.9|1423.1|1421.9|175
1642757400000|2022-01-21 09:30:00|1423.4|1422.2|1423.7|1422.5|1423.7|1422.5|1423.1|1421.9|33
1642757700000|2022-01-21 09:35:00|1423.5|1422.3|1422.8|1421.6|1423.5|1422.3|1422|1420.8|95
1642758000000|2022-01-21 09:40:00|1422.7|1421.5|1422.7|1421.5|1423.2|1422|1422.1|1420.9|44
1642758300000|2022-01-21 09:45:00|1422.5|1421.3|1423.2|1422|1423.2|1422|1422.2|1421|62
1642758600000|2022-01-21 09:50:00|1422.9|1421.7|1423.4|1422.2|1423.9|1422.7|1422.9|1421.7|29
1642758900000|2022-01-21 09:55:00|1423.7|1422.5|1423.8|1422.6|1424.2|1423|1423.5|1422.3|33
1642759200000|2022-01-21 10:00:00|1423.7|1422.5|1424.2|1423|1424.2|1423|1423.4|1422.2|39
1642759500000|2022-01-21 10:05:00|1424.5|1423.3|1424.8|1423.6|1425.6|1424.4|1424.5|1423.3|65
1642759800000|2022-01-21 10:10:00|1424.9|1423.7|1425.3|1424.1|1425.4|1424.2|1424.8|1423.6|45
1642760100000|2022-01-21 10:15:00|1425.4|1424.2|1425.6|1424.4|1426.2|1425|1425.4|1424.2|51
1642760400000|2022-01-21 10:20:00|1425.4|1424.2|1425.9|1424.7|1426.2|1425|1425.2|1424|74
1642760700000|2022-01-21 10:25:00|1426|1424.8|1425.9|1424.7|1426.2|1425|1425.7|1424.5|71
1642761000000|2022-01-21 10:30:00|1426|1424.8|1426.6|1425.4|1426.6|1425.4|1425.9|1424.7|66
1642761300000|2022-01-21 10:35:00|1426.4|1425.2|1426.2|1425|1426.4|1425.2|1425.9|1424.7|56
1642761600000|2022-01-21 10:40:00|1426.4|1425.2|1426.5|1425.3|1426.6|1425.4|1426.2|1425|23
1642761900000|2022-01-21 10:45:00|1426.7|1425.5|1426.8|1425.6|1427.2|1426|1426.2|1425|84
1642762200000|2022-01-21 10:50:00|1426.7|1425.5|1426.2|1425|1427|1425.8|1426.2|1425|37
1642762500000|2022-01-21 10:55:00|1426.3|1425.1|1427.4|1426.2|1427.7|1426.5|1426.3|1425.1|59
1642762800000|2022-01-21 11:00:00|1427.6|1426.4|1427.9|1426.7|1428.2|1427|1427.6|1426.4|117
1642763100000|2022-01-21 11:05:00|1428|1426.8|1426.7|1425.5|1428|1426.8|1426.4|1425.2|155
1642763400000|2022-01-21 11:10:00|1426.6|1425.4|1426.3|1425.1|1426.7|1425.5|1425.9|1424.7|44
1642763700000|2022-01-21 11:15:00|1426.2|1425|1425.7|1424.5|1426.2|1425|1425.5|1424.3|55
1642764000000|2022-01-21 11:20:00|1425.6|1424.4|1425.2|1424|1425.7|1424.5|1424.9|1423.7|51
1642764300000|2022-01-21 11:25:00|1425.3|1424.1|1425.5|1424.3|1425.7|1424.5|1425.2|1424|29
1642764600000|2022-01-21 11:30:00|1425.6|1424.4|1425.2|1424|1425.7|1424.5|1424.8|1423.6|71
1642764900000|2022-01-21 11:35:00|1425|1423.8|1425.5|1424.3|1425.5|1424.3|1424.9|1423.7|21
1642765200000|2022-01-21 11:40:00|1425.6|1424.4|1425.5|1424.3|1426.2|1425|1425.4|1424.2|35
1642765500000|2022-01-21 11:45:00|1425.4|1424.2|1425.4|1424.2|1425.7|1424.5|1425|1423.8|35
1642765800000|2022-01-21 11:50:00|1425.8|1424.6|1425.9|1424.7|1426.3|1425.1|1425.5|1424.3|35
1642766100000|2022-01-21 11:55:00|1425.8|1424.6|1424.9|1423.7|1426.2|1425|1424.8|1423.6|261
1642766400000|2022-01-21 12:00:00|1424.7|1423.5|1423.9|1422.7|1424.9|1423.7|1423.9|1422.7|168
1642766700000|2022-01-21 12:05:00|1424|1422.8|1423.7|1422.5|1424.2|1423|1423.2|1422|146
1642767000000|2022-01-21 12:10:00|1423.6|1422.4|1422.7|1421.5|1423.7|1422.5|1422.4|1421.2|120
1642767300000|2022-01-21 12:15:00|1422.8|1421.6|1423.1|1421.9|1423.2|1422|1422.2|1421|79
1642767600000|2022-01-21 12:20:00|1422.7|1421.5|1422.7|1421.5|1423.2|1422|1422.7|1421.5|93
1642767900000|2022-01-21 12:25:00|1422.8|1421.6|1421.5|1420.3|1423.1|1421.9|1421.4|1420.2|204
1642768200000|2022-01-21 12:30:00|1421.6|1420.4|1422.4|1421.2|1422.5|1421.3|1421.5|1420.3|137
1642768500000|2022-01-21 12:35:00|1422.2|1421|1423.8|1422.6|1424.2|1423|1422.2|1421|82
1642768800000|2022-01-21 12:40:00|1423.9|1422.7|1424.2|1423|1424.6|1423.4|1423.9|1422.7|42
1642769100000|2022-01-21 12:45:00|1424.4|1423.2|1423.7|1422.5|1424.5|1423.3|1423.6|1422.4|69
1642769400000|2022-01-21 12:50:00|1423.6|1422.4|1423.1|1421.9|1423.8|1422.6|1423|1421.8|55
1642769700000|2022-01-21 12:55:00|1423.2|1422|1422.3|1421.1|1423.5|1422.3|1422.3|1421.1|80
1642770000000|2022-01-21 13:00:00|1422.5|1421.3|1422.4|1421.2|1422.9|1421.7|1422.1|1420.9|122
1642770300000|2022-01-21 13:05:00|1422.6|1421.4|1422.6|1421.4|1423.3|1422.1|1422.4|1421.2|86
1642770600000|2022-01-21 13:10:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422.1|1420.9|151
1642770900000|2022-01-21 13:15:00|1422.6|1421.4|1422.1|1420.9|1423|1421.8|1421.9|1420.7|65
1642771200000|2022-01-21 13:20:00|1421.9|1420.7|1421.8|1420.6|1422.4|1421.2|1421.4|1420.2|156
1642771500000|2022-01-21 13:25:00|1422|1420.8|1421.7|1420.5|1422.1|1420.9|1421.4|1420.2|170
1642771800000|2022-01-21 13:30:00|1421.8|1420.6|1422.3|1421.1|1422.3|1421.1|1421.6|1420.4|210
1642772100000|2022-01-21 13:35:00|1422.4|1421.2|1424.6|1423.4|1424.6|1423.4|1422.4|1421.2|326
1642772400000|2022-01-21 13:40:00|1424.9|1423.7|1423.2|1422|1425.1|1423.9|1422.5|1421.3|256
1642775400000|2022-01-21 14:30:00|1422.3|1421.1|1424.6|1423.4|1425.5|1424.3|1421.7|1420.5|2385
1642775700000|2022-01-21 14:35:00|1424.5|1423.3|1426.1|1424.9|1426.1|1424.9|1422.9|1421.7|904
1642776000000|2022-01-21 14:40:00|1425.8|1424.6|1426|1424.8|1427.7|1426.5|1425.5|1424.3|1114
1642776300000|2022-01-21 14:45:00|1425.9|1424.7|1429|1427.8|1430.2|1429|1424.8|1423.6|1605
1642776600000|2022-01-21 14:50:00|1429.4|1428.2|1428.3|1427.1|1429.9|1428.7|1427|1425.8|644
1642776900000|2022-01-21 14:55:00|1428.2|1427|1428.5|1427.3|1430|1428.8|1427.7|1426.5|625
1642777200000|2022-01-21 15:00:00|1428.4|1427.2|1426|1424.8|1428.5|1427.3|1424.6|1423.4|1120
1642777500000|2022-01-21 15:05:00|1426.2|1425|1426.8|1425.6|1427.8|1426.6|1424.5|1423.3|1197
1642777800000|2022-01-21 15:10:00|1427|1425.8|1427.2|1426|1428|1426.8|1426.3|1425.1|571
1642778100000|2022-01-21 15:15:00|1426.9|1425.7|1426.2|1425|1427|1425.8|1425.5|1424.3|368
1642778400000|2022-01-21 15:20:00|1426.3|1425.1|1419.3|1418.1|1426.3|1425.1|1418.6|1417.4|1254
1642778700000|2022-01-21 15:25:00|1419.2|1418|1416.7|1415.5|1419.6|1418.4|1415.1|1413.9|1202
1642779000000|2022-01-21 15:30:00|1416.6|1415.4|1419.3|1418.1|1420.1|1418.9|1413.2|1412|1579
1642779300000|2022-01-21 15:35:00|1418.8|1417.6|1419.1|1417.9|1420.8|1419.6|1418.5|1417.3|646
1642779600000|2022-01-21 15:40:00|1418.6|1417.4|1420.2|1419|1420.6|1419.4|1418.1|1416.9|499
1642779900000|2022-01-21 15:45:00|1420.3|1419.1|1420.7|1419.5|1423.5|1422.3|1419.8|1418.6|1062
1642780200000|2022-01-21 15:50:00|1420.9|1419.7|1419|1417.8|1421.4|1420.2|1419|1417.8|400
1642780500000|2022-01-21 15:55:00|1418.9|1417.7|1417.5|1416.3|1419.4|1418.2|1416.2|1415|607
1642780800000|2022-01-21 16:00:00|1417.6|1416.4|1416.4|1415.2|1417.9|1416.7|1415.4|1414.2|519
1642781100000|2022-01-21 16:05:00|1416.6|1415.4|1417.8|1416.6|1418.1|1416.9|1416.2|1415|654
1642781400000|2022-01-21 16:10:00|1417.7|1416.5|1416.7|1415.5|1418.6|1417.4|1416.6|1415.4|411
1642781700000|2022-01-21 16:15:00|1416.6|1415.4|1419.3|1418.1|1419.3|1418.1|1416.6|1415.4|510
1642782000000|2022-01-21 16:20:00|1419.5|1418.3|1420.9|1419.7|1421|1419.8|1418.8|1417.6|401
1642782300000|2022-01-21 16:25:00|1420.4|1419.2|1418.9|1417.7|1420.8|1419.6|1418.7|1417.5|834
1642782600000|2022-01-21 16:30:00|1419|1417.8|1418.9|1417.7|1419.3|1418.1|1418|1416.8|286
1642782900000|2022-01-21 16:35:00|1418.8|1417.6|1417.1|1415.9|1419.7|1418.5|1416.7|1415.5|196
1642783200000|2022-01-21 16:40:00|1417.2|1416|1418.5|1417.3|1418.5|1417.3|1416.6|1415.4|237
1642783500000|2022-01-21 16:45:00|1418.4|1417.2|1414.7|1413.5|1418.4|1417.2|1414.7|1413.5|314
1642783800000|2022-01-21 16:50:00|1414.9|1413.7|1412.3|1411.1|1415.8|1414.6|1412.2|1411|1339
1642784100000|2022-01-21 16:55:00|1412.2|1411|1416|1414.8|1416|1414.8|1412.2|1411|476
1642784400000|2022-01-21 17:00:00|1415.7|1414.5|1415|1413.8|1416|1414.8|1415|1413.8|305
1642784700000|2022-01-21 17:05:00|1415.2|1414|1416.4|1415.2|1417|1415.8|1415.2|1414|394
1642785000000|2022-01-21 17:10:00|1416.5|1415.3|1416.5|1415.3|1418.4|1417.2|1416|1414.8|381
1642785300000|2022-01-21 17:15:00|1416.7|1415.5|1416.7|1415.5|1417.2|1416|1415.7|1414.5|441
1642785600000|2022-01-21 17:20:00|1417|1415.8|1417.4|1416.2|1418|1416.8|1416.2|1415|406
1642785900000|2022-01-21 17:25:00|1417.5|1416.3|1417.6|1416.4|1419.1|1417.9|1417.3|1416.1|370
1642786200000|2022-01-21 17:30:00|1417.5|1416.3|1418.3|1417.1|1418.3|1417.1|1417|1415.8|165
1642786500000|2022-01-21 17:35:00|1418.2|1417|1417.8|1416.6|1418.8|1417.6|1416.8|1415.6|157
1642786800000|2022-01-21 17:40:00|1417.7|1416.5|1418|1416.8|1418.6|1417.4|1417.4|1416.2|191
1642787100000|2022-01-21 17:45:00|1417.9|1416.7|1420.8|1419.6|1421.2|1420|1417.8|1416.6|741
1642787400000|2022-01-21 17:50:00|1421|1419.8|1421|1419.8|1422.9|1421.7|1420.7|1419.5|564
1642787700000|2022-01-21 17:55:00|1420.9|1419.7|1421.2|1420|1421.3|1420.1|1420.7|1419.5|305
1642788000000|2022-01-21 18:00:00|1421.3|1420.1|1419.8|1418.6|1421.5|1420.3|1419.7|1418.5|374
1642788300000|2022-01-21 18:05:00|1419.9|1418.7|1420.3|1419.1|1420.5|1419.3|1419.8|1418.6|149
1642788600000|2022-01-21 18:10:00|1420.7|1419.5|1421.8|1420.6|1422.8|1421.6|1420.4|1419.2|528
1642788900000|2022-01-21 18:15:00|1421.7|1420.5|1420.7|1419.5|1421.8|1420.6|1420.3|1419.1|457
1642789200000|2022-01-21 18:20:00|1420.4|1419.2|1420.4|1419.2|1420.8|1419.6|1419.6|1418.4|414
1642789500000|2022-01-21 18:25:00|1420.2|1419|1418.6|1417.4|1421.1|1419.9|1418.6|1417.4|409
1642789800000|2022-01-21 18:30:00|1418.7|1417.5|1420.6|1419.4|1421.1|1419.9|1418.6|1417.4|445
1642790100000|2022-01-21 18:35:00|1420.5|1419.3|1421.1|1419.9|1421.9|1420.7|1420.1|1418.9|524
1642790400000|2022-01-21 18:40:00|1421|1419.8|1420.6|1419.4|1421.7|1420.5|1420.1|1418.9|432
1642790700000|2022-01-21 18:45:00|1420.4|1419.2|1420.7|1419.5|1421.5|1420.3|1420.1|1418.9|764
1642791000000|2022-01-21 18:50:00|1420.8|1419.6|1420.5|1419.3|1422|1420.8|1420.2|1419|706
1642791300000|2022-01-21 18:55:00|1420.4|1419.2|1420.2|1419|1422.3|1421.1|1419.9|1418.7|652
1642791600000|2022-01-21 19:00:00|1420.4|1419.2|1419.1|1417.9|1420.7|1419.5|1418.9|1417.7|972
1642791900000|2022-01-21 19:05:00|1419|1417.8|1419.4|1418.2|1420.1|1418.9|1418.8|1417.6|494
1642792200000|2022-01-21 19:10:00|1419.3|1418.1|1418.4|1417.2|1419.7|1418.5|1418.2|1417|1943
1642792500000|2022-01-21 19:15:00|1418.5|1417.3|1420.1|1418.9|1420.5|1419.3|1418.3|1417.1|1100
1642986000000|2022-01-24 01:00:00|1421.6|1420.4|1423.5|1422.3|1428|1426.8|1421.5|1420.3|1815
1642986300000|2022-01-24 01:05:00|1423.7|1422.5|1419.4|1418.2|1423.9|1422.7|1419.1|1417.9|666
1642986600000|2022-01-24 01:10:00|1419.3|1418.1|1418.1|1416.9|1419.7|1418.5|1416.9|1415.7|323
1642986900000|2022-01-24 01:15:00|1418.2|1417|1420.5|1419.3|1420.5|1419.3|1418.1|1416.9|191
1642987200000|2022-01-24 01:20:00|1420.6|1419.4|1421.6|1420.4|1422.6|1421.4|1420.2|1419|275
1642987500000|2022-01-24 01:25:00|1421.8|1420.6|1421.3|1420.1|1421.9|1420.7|1420.3|1419.1|416
1642987800000|2022-01-24 01:30:00|1421.1|1419.9|1420.3|1419.1|1421.1|1419.9|1420.1|1418.9|128
1642988100000|2022-01-24 01:35:00|1420.6|1419.4|1419.8|1418.6|1420.6|1419.4|1419.6|1418.4|168
1642988400000|2022-01-24 01:40:00|1420|1418.8|1420.4|1419.2|1420.8|1419.6|1419.8|1418.6|143
1642988700000|2022-01-24 01:45:00|1420.8|1419.6|1421.6|1420.4|1422.1|1420.9|1419.8|1418.6|566
1642989000000|2022-01-24 01:50:00|1421.8|1420.6|1422.1|1420.9|1422.3|1421.1|1421.5|1420.3|243
1642989300000|2022-01-24 01:55:00|1422.3|1421.1|1424.3|1423.1|1424.8|1423.6|1422.3|1421.1|229
1642989600000|2022-01-24 02:00:00|1424.2|1423|1423.5|1422.3|1425.5|1424.3|1423.4|1422.2|361
1642989900000|2022-01-24 02:05:00|1423.3|1422.1|1423.1|1421.9|1423.5|1422.3|1422.8|1421.6|295
1642990200000|2022-01-24 02:10:00|1423.3|1422.1|1423.2|1422|1423.6|1422.4|1423|1421.8|62
1642990500000|2022-01-24 02:15:00|1423.3|1422.1|1423.7|1422.5|1423.7|1422.5|1423.2|1422|17
1642990800000|2022-01-24 02:20:00|1424.3|1423.1|1425.5|1424.3|1425.5|1424.3|1424.2|1423|123
1642991100000|2022-01-24 02:25:00|1425.2|1424|1425.2|1424|1425.8|1424.6|1425.2|1424|41
1642991400000|2022-01-24 02:30:00|1424.9|1423.7|1425.5|1424.3|1426.6|1425.4|1424.8|1423.6|144
1642991700000|2022-01-24 02:35:00|1425.7|1424.5|1426.7|1425.5|1427.3|1426.1|1425.4|1424.2|231
1642992000000|2022-01-24 02:40:00|1427|1425.8|1427.2|1426|1427.3|1426.1|1426.7|1425.5|80
1642992300000|2022-01-24 02:45:00|1427.1|1425.9|1425|1423.8|1427.1|1425.9|1424.9|1423.7|69
1642992600000|2022-01-24 02:50:00|1424.8|1423.6|1424.5|1423.3|1425.2|1424|1424.3|1423.1|26
1642992900000|2022-01-24 02:55:00|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.3|1423.1|312
1642993200000|2022-01-24 03:00:00|1424.2|1423|1424.2|1423|1425.4|1424.2|1424|1422.8|537
1642993500000|2022-01-24 03:05:00|1424|1422.8|1424.4|1423.2|1425.4|1424.2|1424|1422.8|340
1642993800000|2022-01-24 03:10:00|1424.3|1423.1|1423.5|1422.3|1424.3|1423.1|1423.5|1422.3|107
1642994100000|2022-01-24 03:15:00|1423.7|1422.5|1422.7|1421.5|1424.2|1423|1422.7|1421.5|144
1642994400000|2022-01-24 03:20:00|1422.9|1421.7|1422|1420.8|1423.2|1422|1421.4|1420.2|114
1642994700000|2022-01-24 03:25:00|1421.9|1420.7|1421.9|1420.7|1423|1421.8|1421.8|1420.6|165
1642995000000|2022-01-24 03:30:00|1422|1420.8|1422.2|1421|1422.2|1421|1421.5|1420.3|76
1642995300000|2022-01-24 03:35:00|1422.1|1420.9|1422.7|1421.5|1422.8|1421.6|1422|1420.8|18
1642995600000|2022-01-24 03:40:00|1422.9|1421.7|1423|1421.8|1423.2|1422|1422.9|1421.7|7
1642995900000|2022-01-24 03:45:00|1423.1|1421.9|1423|1421.8|1423.3|1422.1|1422.5|1421.3|20
1642996200000|2022-01-24 03:50:00|1423.3|1422.1|1423|1421.8|1423.5|1422.3|1423|1421.8|11
1642996500000|2022-01-24 03:55:00|1422.9|1421.7|1422.7|1421.5|1423.1|1421.9|1422.7|1421.5|157
1642996800000|2022-01-24 04:00:00|1422.8|1421.6|1423|1421.8|1423|1421.8|1422.7|1421.5|9
1642997100000|2022-01-24 04:05:00|1422.9|1421.7|1422.9|1421.7|1423.2|1422|1422.7|1421.5|16
1642997400000|2022-01-24 04:10:00|1423|1421.8|1423.2|1422|1423.3|1422.1|1423|1421.8|5
1642997700000|2022-01-24 04:15:00|1423|1421.8|1422.8|1421.6|1423.3|1422.1|1422.8|1421.6|11
1642998000000|2022-01-24 04:20:00|1422.7|1421.5|1422.4|1421.2|1422.7|1421.5|1422.4|1421.2|17
1642998300000|2022-01-24 04:25:00|1422.5|1421.3|1422.9|1421.7|1423|1421.8|1422.5|1421.3|19
1642998600000|2022-01-24 04:30:00|1423|1421.8|1423|1421.8|1423.2|1422|1422.9|1421.7|6
1642998900000|2022-01-24 04:35:00|1423.1|1421.9|1423.2|1422|1423.2|1422|1423|1421.8|3
1642999200000|2022-01-24 04:40:00|1423|1421.8|1423|1421.8|1423|1421.8|1422.9|1421.7|5
1642999500000|2022-01-24 04:45:00|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.8|1421.6|7
1642999800000|2022-01-24 04:50:00|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|1
1643000100000|2022-01-24 04:55:00|1423.1|1421.9|1423|1421.8|1423.2|1422|1422.8|1421.6|5
1643000400000|2022-01-24 05:00:00|1422.8|1421.6|1422.9|1421.7|1423.5|1422.3|1422.8|1421.6|139
1643000700000|2022-01-24 05:05:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422.7|1421.5|24
1643001000000|2022-01-24 05:10:00|1422.8|1421.6|1422.3|1421.1|1422.8|1421.6|1422.3|1421.1|22
1643001300000|2022-01-24 05:15:00|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|24
1643001600000|2022-01-24 05:20:00|||||||||6
1643001900000|2022-01-24 05:25:00|1422.4|1421.2|1422.7|1421.5|1422.7|1421.5|1422.4|1421.2|10
1643002200000|2022-01-24 05:30:00|1422.6|1421.4|1423.5|1422.3|1424.1|1422.9|1422.5|1421.3|130
1643002500000|2022-01-24 05:35:00|1423.3|1422.1|1422.5|1421.3|1423.3|1422.1|1421.9|1420.7|124
1643002800000|2022-01-24 05:40:00|1422.7|1421.5|1422.7|1421.5|1422.9|1421.7|1421.7|1420.5|216
1643003100000|2022-01-24 05:45:00|1422.8|1421.6|1424|1422.8|1424.2|1423|1422.6|1421.4|151
1643003400000|2022-01-24 05:50:00|1424.2|1423|1424.7|1423.5|1425.2|1424|1424.2|1423|60
1643003700000|2022-01-24 05:55:00|1424.5|1423.3|1425.7|1424.5|1425.9|1424.7|1424.5|1423.3|37
1643004000000|2022-01-24 06:00:00|1425.8|1424.6|1423.7|1422.5|1425.9|1424.7|1423.5|1422.3|106
1643004300000|2022-01-24 06:05:00|1423.5|1422.3|1423.2|1422|1423.9|1422.7|1422.2|1421|183
1643004600000|2022-01-24 06:10:00|1423.1|1421.9|1422.9|1421.7|1423.3|1422.1|1422.2|1421|85
1643004900000|2022-01-24 06:15:00|1422.7|1421.5|1421.2|1420|1422.9|1421.7|1421.2|1420|49
1643005200000|2022-01-24 06:20:00|1421|1419.8|1420.2|1419|1421|1419.8|1420.2|1419|54
1643005500000|2022-01-24 06:25:00|1420.3|1419.1|1420.9|1419.7|1421.2|1420|1420.2|1419|71
1643005800000|2022-01-24 06:30:00|1420.7|1419.5|1420.7|1419.5|1421|1419.8|1420.3|1419.1|65
1643006100000|2022-01-24 06:35:00|1421|1419.8|1421.1|1419.9|1421.4|1420.2|1420.7|1419.5|42
1643006400000|2022-01-24 06:40:00|1421|1419.8|1419.7|1418.5|1421|1419.8|1419.5|1418.3|158
1643006700000|2022-01-24 06:45:00|1419.9|1418.7|1419.2|1418|1419.9|1418.7|1418.9|1417.7|38
1643007000000|2022-01-24 06:50:00|1419|1417.8|1417.9|1416.7|1419|1417.8|1417.7|1416.5|129
1643007300000|2022-01-24 06:55:00|1418|1416.8|1418.2|1417|1418.9|1417.7|1417.9|1416.7|122
1643007600000|2022-01-24 07:00:00|1418.9|1417.7|1419.5|1418.3|1419.6|1418.4|1418.2|1417|63
1643007900000|2022-01-24 07:05:00|1419.2|1418|1419.8|1418.6|1420|1418.8|1419.2|1418|26
1643008200000|2022-01-24 07:10:00|1419.7|1418.5|1418.9|1417.7|1419.9|1418.7|1418.7|1417.5|79
1643008500000|2022-01-24 07:15:00|1418.7|1417.5|1418.9|1417.7|1419.1|1417.9|1418.7|1417.5|20
1643008800000|2022-01-24 07:20:00|1418.7|1417.5|1418.6|1417.4|1418.7|1417.5|1418.1|1416.9|26
1643009100000|2022-01-24 07:25:00|1418.5|1417.3|1419.7|1418.5|1419.7|1418.5|1418.5|1417.3|22
1643009400000|2022-01-24 07:30:00|1419.8|1418.6|1419.8|1418.6|1420.3|1419.1|1419.7|1418.5|26
1643009700000|2022-01-24 07:35:00|1419.7|1418.5|1420|1418.8|1420.4|1419.2|1419.6|1418.4|62
1643010000000|2022-01-24 07:40:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|4
1643010300000|2022-01-24 07:45:00|1420.2|1419|1419.7|1418.5|1420.2|1419|1419.6|1418.4|13
1643010600000|2022-01-24 07:50:00|1419.6|1418.4|1419.6|1418.4|1420|1418.8|1419.5|1418.3|155
1643010900000|2022-01-24 07:55:00|1419.7|1418.5|1420.1|1418.9|1420.2|1419|1419.5|1418.3|13
1643011200000|2022-01-24 08:00:00|1420|1418.8|1418.9|1417.7|1420.1|1418.9|1418.2|1417|64
1643011500000|2022-01-24 08:05:00|1418.8|1417.6|1419.3|1418.1|1419.4|1418.2|1418.3|1417.1|8
1643011800000|2022-01-24 08:10:00|1419.2|1418|1419.6|1418.4|1419.9|1418.7|1419.2|1418|15
1643012100000|2022-01-24 08:15:00|1419.5|1418.3|1418.9|1417.7|1419.5|1418.3|1418.7|1417.5|10
1643012400000|2022-01-24 08:20:00|1418.8|1417.6|1418.8|1417.6|1419.1|1417.9|1418.7|1417.5|78
1643012700000|2022-01-24 08:25:00|1418.9|1417.7|1419.6|1418.4|1419.8|1418.6|1418.9|1417.7|17
1643013000000|2022-01-24 08:30:00|1419.9|1418.7|1420.6|1419.4|1421.1|1419.9|1419.8|1418.6|17
1643013300000|2022-01-24 08:35:00|1420.4|1419.2|1420|1418.8|1420.8|1419.6|1419.9|1418.7|20
1643013600000|2022-01-24 08:40:00|1419.9|1418.7|1419.3|1418.1|1420.6|1419.4|1419.1|1417.9|41
1643013900000|2022-01-24 08:45:00|1419.1|1417.9|1419.6|1418.4|1420|1418.8|1419.1|1417.9|8
1643014200000|2022-01-24 08:50:00|1419.4|1418.2|1419.5|1418.3|1419.8|1418.6|1419.1|1417.9|19
1643014500000|2022-01-24 08:55:00|1419.4|1418.2|1418.4|1417.2|1419.4|1418.2|1417.8|1416.6|41
1643014800000|2022-01-24 09:00:00|1418.1|1416.9|1419.6|1418.4|1419.6|1418.4|1417.8|1416.6|50
1643015100000|2022-01-24 09:05:00|1419.4|1418.2|1419.3|1418.1|1419.8|1418.6|1418.7|1417.5|26
1643015400000|2022-01-24 09:10:00|1419.1|1417.9|1419|1417.8|1419.1|1417.9|1418|1416.8|23
1643015700000|2022-01-24 09:15:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1418.3|1417.1|10
1643016000000|2022-01-24 09:20:00|1418.6|1417.4|1417.3|1416.1|1418.8|1417.6|1417.2|1416|49
1643016300000|2022-01-24 09:25:00|1417.4|1416.2|1418.5|1417.3|1419|1417.8|1417.4|1416.2|23
1643016600000|2022-01-24 09:30:00|1418.4|1417.2|1417.9|1416.7|1418.4|1417.2|1417.1|1415.9|68
1643016900000|2022-01-24 09:35:00|1418|1416.8|1417.7|1416.5|1418.4|1417.2|1417.5|1416.3|37
1643017200000|2022-01-24 09:40:00|1417.4|1416.2|1416.4|1415.2|1417.4|1416.2|1415.6|1414.4|85
1643017500000|2022-01-24 09:45:00|1416.2|1415|1417.5|1416.3|1417.6|1416.4|1416|1414.8|49
1643017800000|2022-01-24 09:50:00|1417.6|1416.4|1417.7|1416.5|1418.1|1416.9|1417.6|1416.4|58
1643018100000|2022-01-24 09:55:00|1417.8|1416.6|1417.5|1416.3|1418|1416.8|1417.2|1416|19
1643018400000|2022-01-24 10:00:00|1417.3|1416.1|1417.3|1416.1|1418.1|1416.9|1417.2|1416|17
1643018700000|2022-01-24 10:05:00|1417.2|1416|1416.5|1415.3|1417.4|1416.2|1416.1|1414.9|59
1643019000000|2022-01-24 10:10:00|1416.2|1415|1416.8|1415.6|1416.9|1415.7|1415.6|1414.4|36
1643019300000|2022-01-24 10:15:00|1416.9|1415.7|1416.1|1414.9|1417.1|1415.9|1415.9|1414.7|35
1643019600000|2022-01-24 10:20:00|1416|1414.8|1415|1413.8|1416.7|1415.5|1414.9|1413.7|69
1643019900000|2022-01-24 10:25:00|1415.6|1414.4|1416.4|1415.2|1416.7|1415.5|1415.6|1414.4|61
1643020200000|2022-01-24 10:30:00|1416.1|1414.9|1415.7|1414.5|1416.6|1415.4|1415.5|1414.3|50
1643020500000|2022-01-24 10:35:00|1415.8|1414.6|1414|1412.8|1415.8|1414.6|1413.6|1412.4|98
1643020800000|2022-01-24 10:40:00|1413.6|1412.4|1411.8|1410.6|1414|1412.8|1411.1|1409.9|174
1643021100000|2022-01-24 10:45:00|1411.6|1410.4|1412.1|1410.9|1412.6|1411.4|1411.5|1410.3|68
1643021400000|2022-01-24 10:50:00|1412|1410.8|1412|1410.8|1412.7|1411.5|1411.1|1409.9|84
1643021700000|2022-01-24 10:55:00|1411.9|1410.7|1413|1411.8|1413|1411.8|1411.7|1410.5|36
1643022000000|2022-01-24 11:00:00|1412.9|1411.7|1413.1|1411.9|1413.5|1412.3|1412.9|1411.7|79
1643022300000|2022-01-24 11:05:00|1413|1411.8|1413.3|1412.1|1413.4|1412.2|1412.4|1411.2|75
1643022600000|2022-01-24 11:10:00|1413.4|1412.2|1414.1|1412.9|1414.1|1412.9|1413.4|1412.2|14
1643022900000|2022-01-24 11:15:00|1414.5|1413.3|1414|1412.8|1414.5|1413.3|1413.5|1412.3|37
1643023200000|2022-01-24 11:20:00|1414.1|1412.9|1414.5|1413.3|1414.9|1413.7|1413.9|1412.7|173
1643023500000|2022-01-24 11:25:00|1414.6|1413.4|1413.1|1411.9|1414.9|1413.7|1412.6|1411.4|89
1643023800000|2022-01-24 11:30:00|1413.4|1412.2|1412.6|1411.4|1413.6|1412.4|1411.8|1410.6|365
1643024100000|2022-01-24 11:35:00|1412.8|1411.6|1413.1|1411.9|1413.2|1412|1412.4|1411.2|84
1643024400000|2022-01-24 11:40:00|1413.5|1412.3|1413.8|1412.6|1414.1|1412.9|1413.3|1412.1|36
1643024700000|2022-01-24 11:45:00|1413.6|1412.4|1414.3|1413.1|1414.4|1413.2|1413.5|1412.3|42
1643025000000|2022-01-24 11:50:00|1414.1|1412.9|1415.3|1414.1|1415.7|1414.5|1414.1|1412.9|44
1643025300000|2022-01-24 11:55:00|1415.4|1414.2|1414.9|1413.7|1415.7|1414.5|1414.4|1413.2|39
1643025600000|2022-01-24 12:00:00|1415|1413.8|1414.2|1413|1415.2|1414|1413.4|1412.2|145
1643025900000|2022-01-24 12:05:00|1414.3|1413.1|1412.9|1411.7|1414.3|1413.1|1412.4|1411.2|160
1643026200000|2022-01-24 12:10:00|1413.2|1412|1413.5|1412.3|1413.7|1412.5|1412.2|1411|74
1643026500000|2022-01-24 12:15:00|1413.7|1412.5|1414|1412.8|1414.3|1413.1|1413.7|1412.5|20
1643026800000|2022-01-24 12:20:00|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1412.9|1411.7|34
1643027100000|2022-01-24 12:25:00|1413.5|1412.3|1413.8|1412.6|1414.2|1413|1413.5|1412.3|45
1643027400000|2022-01-24 12:30:00|1413.9|1412.7|1413|1411.8|1414.3|1413.1|1413|1411.8|55
1643027700000|2022-01-24 12:35:00|1412.8|1411.6|1413.5|1412.3|1413.9|1412.7|1412.8|1411.6|20
1643028000000|2022-01-24 12:40:00|1413.6|1412.4|1412.5|1411.3|1413.6|1412.4|1412.5|1411.3|21
1643028300000|2022-01-24 12:45:00|1412.6|1411.4|1413|1411.8|1413.5|1412.3|1411.7|1410.5|198
1643028600000|2022-01-24 12:50:00|1412.9|1411.7|1413.8|1412.6|1414.2|1413|1412|1410.8|261
1643028900000|2022-01-24 12:55:00|1414.2|1413|1413.6|1412.4|1414.2|1413|1412.7|1411.5|242
1643029200000|2022-01-24 13:00:00|1413.5|1412.3|1411.5|1410.3|1413.7|1412.5|1411.3|1410.1|123
1643029500000|2022-01-24 13:05:00|1411.3|1410.1|1413.7|1412.5|1413.9|1412.7|1411.3|1410.1|205
1643029800000|2022-01-24 13:10:00|1413.3|1412.1|1413.4|1412.2|1413.7|1412.5|1412.8|1411.6|92
1643030100000|2022-01-24 13:15:00|1413.3|1412.1|1411.2|1410|1413.3|1412.1|1410.9|1409.7|232
1643030400000|2022-01-24 13:20:00|1411.1|1409.9|1409|1407.8|1411.2|1410|1408.9|1407.7|398
1643030700000|2022-01-24 13:25:00|1409.3|1408.1|1409.3|1408.1|1409.8|1408.6|1408.5|1407.3|226
1643031000000|2022-01-24 13:30:00|1409.4|1408.2|1407.8|1406.6|1409.9|1408.7|1407.5|1406.3|133
1643031300000|2022-01-24 13:35:00|1408.2|1407|1406.8|1405.6|1408.2|1407|1406.5|1405.3|298
1643031600000|2022-01-24 13:40:00|1407.3|1406.1|1406.1|1404.9|1407.5|1406.3|1406|1404.8|263
1643034600000|2022-01-24 14:30:00|1404.5|1403.3|1406.2|1405|1406.7|1405.5|1401|1399.8|3491
1643034900000|2022-01-24 14:35:00|1406|1404.8|1409.8|1408.6|1409.8|1408.6|1405.7|1404.5|1455
1643035200000|2022-01-24 14:40:00|1410|1408.8|1406.8|1405.6|1410.5|1409.3|1406.5|1405.3|931
1643035500000|2022-01-24 14:45:00|1407|1405.8|1400|1398.8|1407|1405.8|1398.4|1397.2|1763
1643035800000|2022-01-24 14:50:00|1399.9|1398.7|1399.7|1398.5|1400.9|1399.7|1397.5|1396.3|1850
1643036100000|2022-01-24 14:55:00|1399.4|1398.2|1400.6|1399.4|1402|1400.8|1399.1|1397.9|2733
1643036400000|2022-01-24 15:00:00|1400.7|1399.5|1399.2|1398|1402.6|1401.4|1398.6|1397.4|1171
1643036700000|2022-01-24 15:05:00|1398.9|1397.7|1395.9|1394.7|1398.9|1397.7|1395.3|1394.1|1217
1643037000000|2022-01-24 15:10:00|1395.8|1394.6|1398|1396.8|1398.2|1397|1395.7|1394.5|1853
1643037300000|2022-01-24 15:15:00|1398.8|1397.6|1399.9|1398.7|1400.6|1399.4|1398.5|1397.3|1110
1643037600000|2022-01-24 15:20:00|1400.2|1399|1402.7|1401.5|1402.7|1401.5|1399.4|1398.2|578
1643037900000|2022-01-24 15:25:00|1403.1|1401.9|1406|1404.8|1406|1404.8|1403.1|1401.9|3376
1643038200000|2022-01-24 15:30:00|1402.7|1401.5|1405.6|1404.4|1407|1405.8|1402.7|1401.5|5609
1643038500000|2022-01-24 15:35:00|1405.4|1404.2|1407.7|1406.5|1409.6|1408.4|1405.4|1404.2|1460
1643038800000|2022-01-24 15:40:00|1407.6|1406.4|1407.9|1406.7|1408.5|1407.3|1406.4|1405.2|482
1643039100000|2022-01-24 15:45:00|1407.8|1406.6|1408.9|1407.7|1410.8|1409.6|1407.7|1406.5|1115
1643039400000|2022-01-24 15:50:00|1409.1|1407.9|1408.2|1407|1409.1|1407.9|1407.8|1406.6|75
1643039700000|2022-01-24 15:55:00|1408.1|1406.9|1406.9|1405.7|1408.1|1406.9|1405.4|1404.2|2431
1643040000000|2022-01-24 16:00:00|1406.8|1405.6|1402.3|1401.1|1407.1|1405.9|1402.3|1401.1|774
1643040300000|2022-01-24 16:05:00|1402.1|1400.9|1400.7|1399.5|1402.5|1401.3|1400.4|1399.2|854
1643040600000|2022-01-24 16:10:00|1400.5|1399.3|1400.7|1399.5|1401.4|1400.2|1400.1|1398.9|533
1643040900000|2022-01-24 16:15:00|1400.6|1399.4|1401.9|1400.7|1402|1400.8|1399.7|1398.5|235
1643041200000|2022-01-24 16:20:00|1401.8|1400.6|1402.9|1401.7|1403.2|1402|1401.7|1400.5|565
1643041500000|2022-01-24 16:25:00|1403|1401.8|1401.2|1400|1403.2|1402|1400.7|1399.5|258
1643041800000|2022-01-24 16:30:00|1401.1|1399.9|1402|1400.8|1403.1|1401.9|1401.1|1399.9|390
1643042100000|2022-01-24 16:35:00|1401.8|1400.6|1398.3|1397.1|1402.3|1401.1|1398.2|1397|701
1643042400000|2022-01-24 16:40:00|1398.2|1397|1398.1|1396.9|1398.4|1397.2|1397.6|1396.4|674
1643042700000|2022-01-24 16:45:00|1398.3|1397.1|1388.6|1387.4|1399.6|1398.4|1386.9|1385.7|2531
1643043000000|2022-01-24 16:50:00|1388.7|1387.5|1395.4|1394.2|1395.9|1394.7|1388.6|1387.4|1498
1643043300000|2022-01-24 16:55:00|1395.7|1394.5|1394.2|1393|1396.4|1395.2|1393.6|1392.4|540
1643043600000|2022-01-24 17:00:00|1393.9|1392.7|1392.9|1391.7|1395|1393.8|1392.4|1391.2|499
1643043900000|2022-01-24 17:05:00|1393|1391.8|1392.7|1391.5|1394.4|1393.2|1392.7|1391.5|430
1643044200000|2022-01-24 17:10:00|1392.9|1391.7|1393.7|1392.5|1394.9|1393.7|1392.8|1391.6|398
1643044500000|2022-01-24 17:15:00|1393.9|1392.7|1391.4|1390.2|1393.9|1392.7|1391.4|1390.2|528
1643044800000|2022-01-24 17:20:00|1391.6|1390.4|1394.9|1393.7|1396.1|1394.9|1391.2|1390|431
1643045100000|2022-01-24 17:25:00|1395.1|1393.9|1397.2|1396|1398.1|1396.9|1394.2|1393|404
1643045400000|2022-01-24 17:30:00|1397.1|1395.9|1398.4|1397.2|1398.7|1397.5|1396.4|1395.2|422
1643045700000|2022-01-24 17:35:00|1398.2|1397|1397.9|1396.7|1398.2|1397|1396.9|1395.7|283
1643046000000|2022-01-24 17:40:00|1397.7|1396.5|1399.9|1398.7|1399.9|1398.7|1397.7|1396.5|437
1643046300000|2022-01-24 17:45:00|1400|1398.8|1401.4|1400.2|1402.2|1401|1399.9|1398.7|530
1643046600000|2022-01-24 17:50:00|1401.3|1400.1|1400.9|1399.7|1402.1|1400.9|1400.6|1399.4|456
1643046900000|2022-01-24 17:55:00|1400.7|1399.5|1402.6|1401.4|1402.6|1401.4|1400.2|1399|390
1643047200000|2022-01-24 18:00:00|1402.8|1401.6|1404.3|1403.1|1404.7|1403.5|1402.6|1401.4|536
1643047500000|2022-01-24 18:05:00|1404.4|1403.2|1404.3|1403.1|1404.8|1403.6|1403.8|1402.6|369
1643047800000|2022-01-24 18:10:00|1404.1|1402.9|1404.8|1403.6|1405.3|1404.1|1403.6|1402.4|363
1643048100000|2022-01-24 18:15:00|1404.9|1403.7|1405.1|1403.9|1405.8|1404.6|1404.3|1403.1|457
1643048400000|2022-01-24 18:20:00|1405|1403.8|1403.6|1402.4|1405.3|1404.1|1403.6|1402.4|465
1643048700000|2022-01-24 18:25:00|1404|1402.8|1403.1|1401.9|1404.6|1403.4|1403.1|1401.9|517
1643049000000|2022-01-24 18:30:00|1402.9|1401.7|1405.1|1403.9|1406.3|1405.1|1402.8|1401.6|757
1643049300000|2022-01-24 18:35:00|1405.6|1404.4|1405.9|1404.7|1405.9|1404.7|1405.1|1403.9|273
1643049600000|2022-01-24 18:40:00|1405.8|1404.6|1405.9|1404.7|1406.6|1405.4|1404.9|1403.7|631
1643049900000|2022-01-24 18:45:00|1405.8|1404.6|1409.1|1407.9|1409.1|1407.9|1405.1|1403.9|970
1643050200000|2022-01-24 18:50:00|1408.9|1407.7|1407.4|1406.2|1409.1|1407.9|1407|1405.8|376
1643050500000|2022-01-24 18:55:00|1407.5|1406.3|1407.9|1406.7|1408.5|1407.3|1407.1|1405.9|280
1643050800000|2022-01-24 19:00:00|1408|1406.8|1408.4|1407.2|1409.3|1408.1|1407.7|1406.5|600
1643051100000|2022-01-24 19:05:00|1408.9|1407.7|1408.2|1407|1408.9|1407.7|1407.7|1406.5|527
1643051400000|2022-01-24 19:10:00|1408.1|1406.9|1407.5|1406.3|1408.4|1407.2|1404.9|1403.7|1680
1643051700000|2022-01-24 19:15:00|1407.2|1406|1407.2|1406|1407.9|1406.7|1405.6|1404.4|1863
1643072400000|2022-01-25 01:00:00|1408.8|1407.6|1405.7|1404.5|1408.8|1407.6|1405.3|1404.1|407
1643072700000|2022-01-25 01:05:00|1405.8|1404.6|1408.6|1407.4|1409.1|1407.9|1405.8|1404.6|275
1643073000000|2022-01-25 01:10:00|1408.8|1407.6|1408.6|1407.4|1409.3|1408.1|1408.5|1407.3|75
1643073300000|2022-01-25 01:15:00|1408.7|1407.5|1411.1|1409.9|1411.5|1410.3|1408.5|1407.3|143
1643073600000|2022-01-25 01:20:00|1411.3|1410.1|1410.2|1409|1411.3|1410.1|1409.5|1408.3|79
1643073900000|2022-01-25 01:25:00|1410.1|1408.9|1411.4|1410.2|1411.5|1410.3|1409.6|1408.4|86
1643074200000|2022-01-25 01:30:00|1411.3|1410.1|1410|1408.8|1411.3|1410.1|1409.6|1408.4|57
1643074500000|2022-01-25 01:35:00|1409.9|1408.7|1407.5|1406.3|1409.9|1408.7|1407.5|1406.3|52
1643074800000|2022-01-25 01:40:00|1407.8|1406.6|1407.1|1405.9|1407.8|1406.6|1406.6|1405.4|46
1643075100000|2022-01-25 01:45:00|1407|1405.8|1408.8|1407.6|1408.8|1407.6|1406.6|1405.4|37
1643075400000|2022-01-25 01:50:00|1409|1407.8|1407.5|1406.3|1409.6|1408.4|1407.1|1405.9|50
1643075700000|2022-01-25 01:55:00|1407.2|1406|1406.7|1405.5|1407.5|1406.3|1406.7|1405.5|28
1643076000000|2022-01-25 02:00:00|1406.5|1405.3|1406.7|1405.5|1407.6|1406.4|1406.5|1405.3|19
1643076300000|2022-01-25 02:05:00|1406.8|1405.6|1407.2|1406|1407.3|1406.1|1406.6|1405.4|34
1643076600000|2022-01-25 02:10:00|1407.1|1405.9|1407.7|1406.5|1408.1|1406.9|1407.1|1405.9|32
1643076900000|2022-01-25 02:15:00|1407.8|1406.6|1407.8|1406.6|1407.9|1406.7|1407.6|1406.4|13
1643077200000|2022-01-25 02:20:00|1407.7|1406.5|1407.7|1406.5|1408.2|1407|1407.5|1406.3|14
1643077500000|2022-01-25 02:25:00|1407.6|1406.4|1407.5|1406.3|1408.1|1406.9|1407.2|1406|140
1643077800000|2022-01-25 02:30:00|1407.4|1406.2|1408.9|1407.7|1409.4|1408.2|1407.2|1406|301
1643078100000|2022-01-25 02:35:00|1408.7|1407.5|1408.9|1407.7|1409.4|1408.2|1408.4|1407.2|224
1643078400000|2022-01-25 02:40:00|1408.7|1407.5|1408.6|1407.4|1409.4|1408.2|1408.5|1407.3|81
1643078700000|2022-01-25 02:45:00|1408.4|1407.2|1408.6|1407.4|1409.4|1408.2|1408.1|1406.9|254
1643079000000|2022-01-25 02:50:00|1408.5|1407.3|1408.9|1407.7|1408.9|1407.7|1408.4|1407.2|95
1643079300000|2022-01-25 02:55:00|1408.7|1407.5|1409.6|1408.4|1410.2|1409|1408.7|1407.5|170
1643079600000|2022-01-25 03:00:00|1409.4|1408.2|1409.2|1408|1409.9|1408.7|1408.4|1407.2|208
1643079900000|2022-01-25 03:05:00|1409.3|1408.1|1407.7|1406.5|1409.7|1408.5|1407.6|1406.4|177
1643080200000|2022-01-25 03:10:00|1407.6|1406.4|1406.6|1405.4|1409.4|1408.2|1406.6|1405.4|212
1643080500000|2022-01-25 03:15:00|1406.7|1405.5|1405.4|1404.2|1406.9|1405.7|1405|1403.8|81
1643080800000|2022-01-25 03:20:00|1405.6|1404.4|1406.1|1404.9|1406.4|1405.2|1405.6|1404.4|25
1643081100000|2022-01-25 03:25:00|1406|1404.8|1405.1|1403.9|1406|1404.8|1404.8|1403.6|24
1643081400000|2022-01-25 03:30:00|1405|1403.8|1403.7|1402.5|1405|1403.8|1403.1|1401.2|122
1643081700000|2022-01-25 03:35:00|1403.6|1402.4|1403.4|1402.2|1403.9|1402.7|1402.9|1401.7|77
1643082000000|2022-01-25 03:40:00|1403.5|1402.3|1403.9|1402.7|1403.9|1402.7|1402.3|1401.1|97
1643082300000|2022-01-25 03:45:00|1403.8|1402.6|1402.9|1401.7|1404.2|1403|1402.9|1401.7|109
1643082600000|2022-01-25 03:50:00|1402.5|1401.3|1402.4|1401.2|1403.1|1401.9|1401.7|1400.5|83
1643082900000|2022-01-25 03:55:00|1402.7|1401.5|1404.4|1403.2|1404.4|1403.2|1402.7|1401.5|58
1643083200000|2022-01-25 04:00:00|1404.2|1403|1404.7|1403.5|1404.9|1403.7|1403.6|1402.4|136
1643083500000|2022-01-25 04:05:00|1404.8|1403.6|1404.9|1403.7|1404.9|1403.7|1404.2|1403|29
1643083800000|2022-01-25 04:10:00|1405.4|1404.2|1405.4|1404.2|1405.7|1404.5|1405.1|1403.9|64
1643084100000|2022-01-25 04:15:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1405|1403.8|18
1643084400000|2022-01-25 04:20:00|1405|1403.8|1404.4|1403.2|1405|1403.8|1404.4|1403.2|4
1643084700000|2022-01-25 04:25:00|1404.5|1403.3|1404.6|1403.4|1404.7|1403.5|1404.5|1403.3|5
1643085000000|2022-01-25 04:30:00|1404.5|1403.3|1403.9|1402.7|1404.7|1403.5|1403.9|1402.7|6
1643085300000|2022-01-25 04:35:00|1403.7|1402.5|1403.6|1402.4|1403.7|1402.5|1403.6|1402.4|8
1643085600000|2022-01-25 04:40:00|1403.7|1402.5|1403.9|1402.7|1404.2|1403|1403.6|1402.4|10
1643085900000|2022-01-25 04:45:00|1404.1|1402.9|1404.1|1402.9|1404.2|1403|1404.1|1402.9|0
1643086200000|2022-01-25 04:50:00|1403.9|1402.7|1404|1402.8|1404.1|1402.9|1403.9|1402.7|7
1643086500000|2022-01-25 04:55:00|1404.1|1402.9|1404.4|1403.2|1404.6|1403.4|1404.1|1402.9|7
1643086800000|2022-01-25 05:00:00|1404|1402.8|1402.8|1401.6|1404.2|1403|1402.1|1400.9|81
1643087100000|2022-01-25 05:05:00|1402.9|1401.7|1403.3|1402.1|1403.4|1402.2|1402.8|1401.6|18
1643087400000|2022-01-25 05:10:00|1403.2|1402|1403.4|1402.2|1403.8|1402.6|1403.1|1401.9|13
1643087700000|2022-01-25 05:15:00|1403.6|1402.4|1403.6|1402.4|1403.6|1402.4|1403.5|1402.3|7
1643088000000|2022-01-25 05:20:00|1403.5|1402.3|1404.1|1402.9|1404.3|1403.1|1403.5|1402.3|10
1643088300000|2022-01-25 05:25:00|1403.9|1402.7|1404.5|1403.3|1404.7|1403.5|1403.8|1402.6|17
1643088600000|2022-01-25 05:30:00|1404.6|1403.4|1404.4|1403.2|1405.7|1404.5|1404.2|1403|36
1643088900000|2022-01-25 05:35:00|1404.6|1403.4|1403.9|1402.7|1404.6|1403.4|1403.6|1402.4|22
1643089200000|2022-01-25 05:40:00|1403.8|1402.6|1405.6|1404.4|1406|1404.8|1403.7|1402.5|25
1643089500000|2022-01-25 05:45:00|1405.7|1404.5|1404.6|1403.4|1405.7|1404.5|1404.6|1403.4|19
1643089800000|2022-01-25 05:50:00|1404.5|1403.3|1404.6|1403.4|1404.7|1403.5|1404.3|1403.1|4
1643090100000|2022-01-25 05:55:00|1404.7|1403.5|1405.4|1404.2|1405.5|1404.3|1404.5|1403.3|27
1643090400000|2022-01-25 06:00:00|1405.5|1404.3|1404.9|1403.7|1405.9|1404.7|1404.9|1403.7|28
1643090700000|2022-01-25 06:05:00|1405|1403.8|1404.6|1403.4|1405.9|1404.7|1404.6|1403.4|14
1643091000000|2022-01-25 06:10:00|1404.7|1403.5|1404.8|1403.6|1405.1|1403.9|1404.6|1403.4|14
1643091300000|2022-01-25 06:15:00|1404.7|1403.5|1405.4|1404.2|1405.8|1404.6|1404.6|1403.4|32
1643091600000|2022-01-25 06:20:00|1405.6|1404.4|1404.6|1403.4|1405.6|1404.4|1404.6|1403.4|7
1643091900000|2022-01-25 06:25:00|1404.7|1403.5|1405.4|1404.2|1405.6|1404.4|1404.7|1403.5|23
1643092200000|2022-01-25 06:30:00|1405.3|1404.1|1405.1|1403.9|1405.4|1404.2|1404.6|1403.4|32
1643092500000|2022-01-25 06:35:00|1404.9|1403.7|1405.6|1404.4|1405.8|1404.6|1404.9|1403.7|23
1643092800000|2022-01-25 06:40:00|1405.7|1404.5|1405.7|1404.5|1405.9|1404.7|1405.6|1404.4|20
1643093100000|2022-01-25 06:45:00|1405.8|1404.6|1406.9|1405.7|1406.9|1405.7|1405.6|1404.4|28
1643093400000|2022-01-25 06:50:00|1406.8|1405.6|1406.3|1405.1|1406.9|1405.7|1406.1|1404.9|17
1643093700000|2022-01-25 06:55:00|1406.2|1405|1405.9|1404.7|1406.4|1405.2|1405.6|1404.4|12
1643094000000|2022-01-25 07:00:00|1405.6|1404.4|1404.8|1403.6|1406.3|1405.1|1404.8|1403.6|46
1643094300000|2022-01-25 07:05:00|1404.9|1403.7|1403.5|1402.3|1404.9|1403.7|1403.3|1402.1|66
1643094600000|2022-01-25 07:10:00|1403.4|1402.2|1403.8|1402.6|1404.6|1403.4|1403.4|1402.2|43
1643094900000|2022-01-25 07:15:00|1403.6|1402.4|1403|1401.8|1403.9|1402.7|1402.8|1401.6|18
1643095200000|2022-01-25 07:20:00|1402.9|1401.7|1402.1|1400.9|1403.4|1402.2|1401.9|1400.7|40
1643095500000|2022-01-25 07:25:00|1402|1400.8|1403.1|1401.9|1403.1|1401.9|1401.8|1400.6|28
1643095800000|2022-01-25 07:30:00|1402.9|1401.7|1402.4|1401.2|1403.6|1402.4|1402.4|1401.2|21
1643096100000|2022-01-25 07:35:00|1402.3|1401.1|1402.6|1401.4|1403|1401.8|1402|1400.8|23
1643096400000|2022-01-25 07:40:00|1403.1|1401.9|1401.6|1400.4|1403.4|1402.2|1401.3|1400.1|66
1643096700000|2022-01-25 07:45:00|1401.5|1400.3|1402.3|1401.1|1402.4|1401.2|1401.1|1399.9|109
1643097000000|2022-01-25 07:50:00|1402.1|1400.9|1402.8|1401.6|1403.1|1401.9|1402.1|1400.9|38
1643097300000|2022-01-25 07:55:00|1402.9|1401.7|1403.3|1402.1|1403.3|1402.1|1402.9|1401.7|2
1643097600000|2022-01-25 08:00:00|1403.1|1401.9|1402|1400.8|1403.1|1401.9|1401.9|1400.7|10
1643097900000|2022-01-25 08:05:00|1401.8|1400.6|1402.1|1400.9|1402.3|1401.1|1400.8|1399.6|17
1643098200000|2022-01-25 08:10:00|1402.3|1401.1|1404|1402.8|1404|1402.8|1402.1|1400.9|35
1643098500000|2022-01-25 08:15:00|1403.9|1402.7|1403.3|1402.1|1404.1|1402.9|1402.6|1401.4|19
1643098800000|2022-01-25 08:20:00|1403.4|1402.2|1404|1402.8|1404|1402.8|1402.6|1401.4|55
1643099100000|2022-01-25 08:25:00|1404.1|1402.9|1403.4|1402.2|1404.4|1403.2|1403.1|1401.9|54
1643099400000|2022-01-25 08:30:00|1403.1|1401.9|1402.5|1401.3|1403.1|1401.9|1401.9|1400.7|63
1643099700000|2022-01-25 08:35:00|1402.4|1401.2|1403.2|1402|1403.4|1402.2|1402.1|1400.9|25
1643100000000|2022-01-25 08:40:00|1403.1|1401.9|1403.8|1402.6|1404|1402.8|1403.1|1401.9|9
1643100300000|2022-01-25 08:45:00|1403.6|1402.4|1403.4|1402.2|1403.6|1402.4|1402.8|1401.6|11
1643100600000|2022-01-25 08:50:00|1403.5|1402.3|1403.1|1401.9|1403.8|1402.6|1403|1401.8|30
1643100900000|2022-01-25 08:55:00|1403.3|1402.1|1402.8|1401.6|1403.3|1402.1|1402.6|1401.4|17
1643101200000|2022-01-25 09:00:00|1402.9|1401.7|1402.3|1401.1|1403.8|1402.6|1401.8|1400.6|47
1643101500000|2022-01-25 09:05:00|1402.2|1401|1404|1402.8|1404|1402.8|1402.2|1401|17
1643101800000|2022-01-25 09:10:00|1403.9|1402.7|1405.1|1403.9|1405.6|1404.4|1403.8|1402.6|34
1643102100000|2022-01-25 09:15:00|1405|1403.8|1406.3|1405.1|1406.3|1405.1|1405|1403.8|20
1643102400000|2022-01-25 09:20:00|1406.1|1404.9|1406.3|1405.1|1406.4|1405.2|1406.1|1404.9|77
1643102700000|2022-01-25 09:25:00|1406.2|1405|1406.3|1405.1|1406.3|1405.1|1405.6|1404.4|27
1643103000000|2022-01-25 09:30:00|1406.4|1405.2|1406.9|1405.7|1407.4|1406.2|1406.4|1405.2|74
1643103300000|2022-01-25 09:35:00|1407|1405.8|1408|1406.8|1408|1406.8|1406|1404.8|64
1643103600000|2022-01-25 09:40:00|1407.9|1406.7|1409|1407.8|1409.6|1408.4|1407.9|1406.7|113
1643103900000|2022-01-25 09:45:00|1409.1|1407.9|1409.6|1408.4|1409.6|1408.4|1409|1407.8|23
1643104200000|2022-01-25 09:50:00|1409.8|1408.6|1409.9|1408.7|1410.3|1409.1|1409.6|1408.4|69
1643104500000|2022-01-25 09:55:00|1409.8|1408.6|1411.6|1410.4|1411.6|1410.4|1409.8|1408.6|103
1643104800000|2022-01-25 10:00:00|1411.7|1410.5|1411.3|1410.1|1412.6|1411.4|1411.3|1410.1|63
1643105100000|2022-01-25 10:05:00|1411.1|1409.9|1413.1|1411.9|1413.1|1411.9|1411.1|1409.9|49
1643105400000|2022-01-25 10:10:00|1413.2|1412|1411.6|1410.4|1413.2|1412|1411.6|1410.4|27
1643105700000|2022-01-25 10:15:00|1411.7|1410.5|1411.1|1409.9|1411.9|1410.7|1410.5|1409.3|22
1643106000000|2022-01-25 10:20:00|1411|1409.8|1411.1|1409.9|1411.1|1409.9|1410.6|1409.4|15
1643106300000|2022-01-25 10:25:00|1410.8|1409.6|1410|1408.8|1410.8|1409.6|1409.9|1408.7|7
1643106600000|2022-01-25 10:30:00|1410.4|1409.2|1410.5|1409.3|1410.5|1409.3|1409.8|1408.6|16
1643106900000|2022-01-25 10:35:00|1410.3|1409.1|1409.6|1408.4|1410.5|1409.3|1409.3|1408.1|33
1643107200000|2022-01-25 10:40:00|1409.9|1408.7|1410|1408.8|1410.3|1409.1|1409.9|1408.7|13
1643107500000|2022-01-25 10:45:00|1409.8|1408.6|1410|1408.8|1410|1408.8|1409.5|1408.3|28
1643107800000|2022-01-25 10:50:00|1410.3|1409.1|1408.9|1407.7|1410.3|1409.1|1408.5|1407.3|43
1643108100000|2022-01-25 10:55:00|1408.8|1407.6|1409.3|1408.1|1409.8|1408.6|1408.5|1407.3|15
1643108400000|2022-01-25 11:00:00|1409.1|1407.9|1409.3|1408.1|1410|1408.8|1409|1407.8|21
1643108700000|2022-01-25 11:05:00|1409.2|1408|1408.3|1407.1|1409.2|1408|1407.8|1406.6|18
1643109000000|2022-01-25 11:10:00|1408.2|1407|1408.3|1407.1|1409|1407.8|1407.9|1406.7|17
1643109300000|2022-01-25 11:15:00|1408.4|1407.2|1408.2|1407|1408.8|1407.6|1407.7|1406.5|16
1643109600000|2022-01-25 11:20:00|1408.3|1407.1|1408.4|1407.2|1408.4|1407.2|1407.7|1406.5|32
1643109900000|2022-01-25 11:25:00|1408.8|1407.6|1408.7|1407.5|1409.2|1408|1408.7|1407.5|20
1643110200000|2022-01-25 11:30:00|1408.5|1407.3|1406.7|1405.5|1408.8|1407.6|1406|1404.8|205
1643110500000|2022-01-25 11:35:00|1406.8|1405.6|1405.3|1404.1|1406.8|1405.6|1404.6|1403.4|251
1643110800000|2022-01-25 11:40:00|1405.2|1404|1406.9|1405.7|1407.2|1406|1404.2|1403|259
1643111100000|2022-01-25 11:45:00|1406.8|1405.6|1406.9|1405.7|1408.2|1407|1406.4|1405.2|125
1643111400000|2022-01-25 11:50:00|1406.4|1405.2|1407.8|1406.6|1408.2|1407|1405.7|1404.5|207
1643111700000|2022-01-25 11:55:00|1407.4|1406.2|1408.5|1407.3|1409|1407.8|1407.4|1406.2|160
1643112000000|2022-01-25 12:00:00|1408.7|1407.5|1407.7|1406.5|1409.2|1408|1407.3|1406.1|88
1643112300000|2022-01-25 12:05:00|1407.8|1406.6|1406.3|1405.1|1408.4|1407.2|1406.2|1405|322
1643112600000|2022-01-25 12:10:00|1406.4|1405.2|1405.5|1404.3|1406.4|1405.2|1404.9|1403.7|368
1643112900000|2022-01-25 12:15:00|1405.1|1403.9|1404.3|1403.1|1405.1|1403.9|1403.7|1402.5|253
1643113200000|2022-01-25 12:20:00|1404.2|1403|1400.8|1399.6|1404.2|1403|1400.2|1399|341
1643113500000|2022-01-25 12:25:00|1401.3|1400.1|1399.4|1398.2|1401.5|1400.3|1398.2|1397|405
1643113800000|2022-01-25 12:30:00|1399.2|1398|1400.7|1399.5|1401.1|1399.9|1398.9|1397.7|424
1643114100000|2022-01-25 12:35:00|1400.6|1399.4|1403|1401.8|1403.3|1402.1|1400.5|1399.3|297
1643114400000|2022-01-25 12:40:00|1402.9|1401.7|1401.7|1400.5|1403|1401.8|1401.5|1400.3|184
1643114700000|2022-01-25 12:45:00|1401.8|1400.6|1401.8|1400.6|1402.5|1401.3|1400.5|1399.3|239
1643115000000|2022-01-25 12:50:00|1401.7|1400.5|1401.5|1400.3|1402.5|1401.3|1400.8|1399.6|368
1643115300000|2022-01-25 12:55:00|1401.2|1400|1402|1400.8|1402.1|1400.9|1400.8|1399.6|111
1643115600000|2022-01-25 13:00:00|1401.9|1400.7|1402.4|1401.2|1402.5|1401.3|1401.7|1400.5|78
1643115900000|2022-01-25 13:05:00|1402.2|1401|1402.1|1400.9|1402.3|1401.1|1401.4|1400.2|57
1643116200000|2022-01-25 13:10:00|1402|1400.8|1402.7|1401.5|1402.7|1401.5|1401.7|1400.5|52
1643116500000|2022-01-25 13:15:00|1402.8|1401.6|1405.3|1404.1|1405.3|1404.1|1402.8|1401.6|167
1643116800000|2022-01-25 13:20:00|1405.2|1404|1405.6|1404.4|1406.4|1405.2|1404.7|1403.5|153
1643117100000|2022-01-25 13:25:00|1405.5|1404.3|1406|1404.8|1406.1|1404.9|1404.9|1403.7|63
1643117400000|2022-01-25 13:30:00|1405.7|1404.5|1407.9|1406.7|1408.2|1407|1405.7|1404.5|158
1643117700000|2022-01-25 13:35:00|1408|1406.8|1408.4|1407.2|1408.5|1407.3|1406.9|1405.7|101
1643118000000|2022-01-25 13:40:00|1408.3|1407.1|1408.5|1407.3|1408.9|1407.7|1408|1406.8|99
1643121000000|2022-01-25 14:30:00|1408.2|1407|1406.9|1405.7|1408.4|1407.2|1404.1|1402.9|2074
1643121300000|2022-01-25 14:35:00|1407|1405.8|1404.3|1403.1|1407.6|1406.4|1403.1|1401.9|774
1643121600000|2022-01-25 14:40:00|1404|1402.8|1405.9|1404.7|1406.2|1405|1402.9|1401.7|1025
1643121900000|2022-01-25 14:45:00|1405.7|1404.5|1406.7|1405.5|1407.7|1406.5|1404.7|1403.5|678
1643122200000|2022-01-25 14:50:00|1406.5|1405.3|1405.7|1404.5|1409|1407.8|1405.7|1404.5|1206
1643122500000|2022-01-25 14:55:00|1405.9|1404.7|1404.8|1403.6|1407.5|1406.3|1403.9|1402.7|826
1643122800000|2022-01-25 15:00:00|1404.7|1403.5|1401.9|1400.7|1407.5|1406.3|1401.7|1400.5|515
1643123100000|2022-01-25 15:05:00|1401.8|1400.6|1400.8|1399.6|1402.9|1401.7|1400.5|1399.3|1452
1643123400000|2022-01-25 15:10:00|1400.6|1399.4|1402.8|1401.6|1403.5|1402.3|1399.3|1398.1|775
1643123700000|2022-01-25 15:15:00|1402.5|1401.3|1403.9|1402.7|1404.5|1403.3|1402.1|1400.9|954
1643124000000|2022-01-25 15:20:00|1404.1|1402.9|1405.7|1404.5|1406.2|1405|1403.4|1402.2|364
1643124300000|2022-01-25 15:25:00|1405.6|1404.4|1410.6|1409.4|1411.4|1410.2|1405.2|1404|1815
1643124600000|2022-01-25 15:30:00|1411.1|1409.9|1415.8|1414.6|1416.1|1414.9|1410.4|1409.2|1889
1643124900000|2022-01-25 15:35:00|1415.9|1414.7|1413.8|1412.6|1416.3|1415.1|1413.1|1411.9|985
1643125200000|2022-01-25 15:40:00|1413.9|1412.7|1415.2|1414|1415.6|1414.4|1412.7|1411.5|949
1643125500000|2022-01-25 15:45:00|1415.4|1414.2|1415.6|1414.4|1415.8|1414.6|1413.8|1412.6|844
1643125800000|2022-01-25 15:50:00|1415.3|1414.1|1411.8|1410.6|1416.7|1415.5|1411.8|1410.6|1043
1643126100000|2022-01-25 15:55:00|1411.7|1410.5|1410.4|1409.2|1412.4|1411.2|1410.2|1409|587
1643126400000|2022-01-25 16:00:00|1410.6|1409.4|1411.7|1410.5|1411.9|1410.7|1409.4|1408.2|418
1643126700000|2022-01-25 16:05:00|1411.5|1410.3|1409.9|1408.7|1412.2|1411|1409.4|1408.2|529
1643127000000|2022-01-25 16:10:00|1410|1408.8|1412.4|1411.2|1413.3|1412.1|1409.5|1408.3|735
1643127300000|2022-01-25 16:15:00|1412.3|1411.1|1410.7|1409.5|1413.6|1412.4|1410.2|1409|721
1643127600000|2022-01-25 16:20:00|1410.4|1409.2|1410.2|1409|1412.5|1411.3|1409.5|1408.3|814
1643127900000|2022-01-25 16:25:00|1409.9|1408.7|1411.4|1410.2|1411.4|1410.2|1409.9|1408.7|235
1643128200000|2022-01-25 16:30:00|1411.7|1410.5|1412.7|1411.5|1413.5|1412.3|1410.9|1409.7|396
1643128500000|2022-01-25 16:35:00|1412.6|1411.4|1413.4|1412.2|1414.4|1413.2|1411.9|1410.7|415
1643128800000|2022-01-25 16:40:00|1413.6|1412.4|1413.7|1412.5|1414|1412.8|1412|1410.8|615
1643129100000|2022-01-25 16:45:00|1413.9|1412.7|1415.2|1414|1416.9|1415.7|1413.9|1412.7|1182
1643129400000|2022-01-25 16:50:00|1415.4|1414.2|1416.2|1415|1417.7|1416.5|1415.2|1414|883
1643129700000|2022-01-25 16:55:00|1416.4|1415.2|1415.2|1414|1416.7|1415.5|1415.1|1413.9|489
1643130000000|2022-01-25 17:00:00|1415.3|1414.1|1414.4|1413.2|1415.7|1414.5|1413.7|1412.5|490
1643130300000|2022-01-25 17:05:00|1414.2|1413|1415.2|1414|1416.2|1415|1414.1|1412.9|301
1643130600000|2022-01-25 17:10:00|1415.4|1414.2|1416.7|1415.5|1417.6|1416.4|1415.2|1414|764
1643130900000|2022-01-25 17:15:00|1416.6|1415.4|1417.4|1416.2|1418.4|1417.2|1416.2|1415|477
1643131200000|2022-01-25 17:20:00|1417.2|1416|1413.6|1412.4|1417.4|1416.2|1413.6|1412.4|543
1643131500000|2022-01-25 17:25:00|1413.7|1412.5|1411.7|1410.5|1414.1|1412.9|1411.6|1410.4|2162
1643131800000|2022-01-25 17:30:00|1412|1410.8|1411|1409.8|1412.4|1411.2|1410.1|1408.9|808
1643132100000|2022-01-25 17:35:00|1411.1|1409.9|1412.9|1411.7|1413.1|1411.9|1410.1|1408.9|597
1643132400000|2022-01-25 17:40:00|1413.1|1411.9|1413.4|1412.2|1414.1|1412.9|1412.9|1411.7|356
1643132700000|2022-01-25 17:45:00|1413.6|1412.4|1414|1412.8|1414.4|1413.2|1413.4|1412.2|322
1643133000000|2022-01-25 17:50:00|1413.7|1412.5|1414.9|1413.7|1415.2|1414|1413|1411.8|623
1643133300000|2022-01-25 17:55:00|1414.8|1413.6|1413.2|1412|1414.8|1413.6|1413.2|1412|363
1643133600000|2022-01-25 18:00:00|1413.4|1412.2|1412|1410.8|1413.5|1412.3|1411.5|1410.3|857
1643133900000|2022-01-25 18:05:00|1412.1|1410.9|1413.1|1411.9|1413.2|1412|1411.4|1410.2|218
1643134200000|2022-01-25 18:10:00|1413.2|1412|1411.4|1410.2|1413.2|1412|1411.2|1410|223
1643134500000|2022-01-25 18:15:00|1411.2|1410|1411.9|1410.7|1412.7|1411.5|1411.2|1410|349
1643134800000|2022-01-25 18:20:00|1411.8|1410.6|1411.6|1410.4|1412.1|1410.9|1410.2|1409|691
1643135100000|2022-01-25 18:25:00|1411.7|1410.5|1412.3|1411.1|1412.9|1411.7|1411.7|1410.5|884
1643135400000|2022-01-25 18:30:00|1412.2|1411|1413.2|1412|1413.2|1412|1411.7|1410.5|181
1643135700000|2022-01-25 18:35:00|1413|1411.8|1412.7|1411.5|1413|1411.8|1411.9|1410.7|206
1643136000000|2022-01-25 18:40:00|1412.9|1411.7|1412.2|1411|1412.9|1411.7|1412.2|1411|230
1643136300000|2022-01-25 18:45:00|1412.4|1411.2|1413.2|1412|1413.2|1412|1412|1410.8|211
1643136600000|2022-01-25 18:50:00|1413.4|1412.2|1414.9|1413.7|1415|1413.8|1413|1411.8|620
1643136900000|2022-01-25 18:55:00|1414.7|1413.5|1414.4|1413.2|1414.9|1413.7|1413.7|1412.5|340
1643137200000|2022-01-25 19:00:00|1414.6|1413.4|1413.6|1412.4|1415.2|1414|1413.3|1412.1|534
1643137500000|2022-01-25 19:05:00|1413.7|1412.5|1412.4|1411.2|1414.4|1413.2|1412.2|1411|671
1643137800000|2022-01-25 19:10:00|1412.6|1411.4|1412.1|1410.9|1413.8|1412.6|1411.6|1410.4|1686
1643138100000|2022-01-25 19:15:00|1411.9|1410.7|1411.4|1410.2|1412.1|1410.9|1411.1|1409.9|545
1643158800000|2022-01-26 01:00:00|1408.4|1407.2|1408.2|1407|1410.5|1409.3|1407.5|1406.3|394
1643159100000|2022-01-26 01:05:00|1408.3|1407.1|1407.2|1406|1408.6|1407.4|1406.8|1405.6|174
1643159400000|2022-01-26 01:10:00|1407.1|1405.9|1406.1|1404.9|1408.8|1407.6|1405.7|1404.5|221
1643159700000|2022-01-26 01:15:00|1406.2|1405|1406.4|1405.2|1406.5|1405.3|1405.9|1404.7|103
1643160000000|2022-01-26 01:20:00|1406.3|1405.1|1403.4|1402.2|1406.4|1405.2|1403.4|1402.2|284
1643160300000|2022-01-26 01:25:00|1403.5|1402.3|1401.7|1400.5|1403.6|1402.4|1401.7|1400.5|527
1643160600000|2022-01-26 01:30:00|1401.6|1400.4|1399.8|1398.6|1401.7|1400.5|1398.9|1397.7|548
1643160900000|2022-01-26 01:35:00|1399.9|1398.7|1401.7|1400.5|1402.2|1401|1399.6|1398.4|256
1643161200000|2022-01-26 01:40:00|1402|1400.8|1401.9|1400.7|1402.3|1401.1|1401.7|1400.5|40
1643161500000|2022-01-26 01:45:00|1402|1400.8|1401.4|1400.2|1402.1|1400.9|1401.2|1400|64
1643161800000|2022-01-26 01:50:00|1401.5|1400.3|1402.2|1401|1402.9|1401.7|1401.4|1400.2|95
1643162100000|2022-01-26 01:55:00|1402.3|1401.1|1403.1|1401.9|1403.1|1401.9|1402.1|1400.9|53
1643162400000|2022-01-26 02:00:00|1403|1401.8|1405.2|1404|1405.7|1404.5|1403|1401.8|124
1643162700000|2022-01-26 02:05:00|1405.4|1404.2|1405.7|1404.5|1406.1|1404.9|1405.4|1404.2|44
1643163000000|2022-01-26 02:10:00|1405.6|1404.4|1406.6|1405.4|1406.7|1405.5|1405.6|1404.4|36
1643163300000|2022-01-26 02:15:00|1406.4|1405.2|1405.9|1404.7|1406.4|1405.2|1405.6|1404.4|40
1643163600000|2022-01-26 02:20:00|1405.6|1404.4|1405.9|1404.7|1406|1404.8|1405.3|1404.1|50
1643163900000|2022-01-26 02:25:00|1405.8|1404.6|1406.1|1404.9|1406.4|1405.2|1405.7|1404.5|6
1643164200000|2022-01-26 02:30:00|1405.9|1404.7|1407.4|1406.2|1407.4|1406.2|1405.7|1404.5|69
1643164500000|2022-01-26 02:35:00|1407.5|1406.3|1407.4|1406.2|1407.6|1406.4|1407.1|1405.9|52
1643164800000|2022-01-26 02:40:00|1407.3|1406.1|1406.4|1405.2|1407.3|1406.1|1405.9|1404.7|34
1643165100000|2022-01-26 02:45:00|1406.3|1405.1|1405.9|1404.7|1406.4|1405.2|1405.9|1404.7|24
1643165400000|2022-01-26 02:50:00|1405.8|1404.6|1405.7|1404.5|1405.9|1404.7|1405|1403.8|25
1643165700000|2022-01-26 02:55:00|1405.8|1404.6|1405.1|1403.9|1406|1404.8|1404.9|1403.7|27
1643166000000|2022-01-26 03:00:00|1405|1403.8|1404.2|1403|1405|1403.8|1403.9|1402.7|51
1643166300000|2022-01-26 03:05:00|1404.1|1402.9|1404.1|1402.9|1404.3|1403.1|1402.9|1401.7|137
1643166600000|2022-01-26 03:10:00|1403.8|1402.6|1402.8|1401.6|1403.8|1402.6|1402.4|1401.2|82
1643166900000|2022-01-26 03:15:00|1402.5|1401.3|1402.7|1401.5|1402.9|1401.7|1402.4|1401.2|35
1643167200000|2022-01-26 03:20:00|1402.6|1401.4|1404.1|1402.9|1404.2|1403|1402.6|1401.4|32
1643167500000|2022-01-26 03:25:00|1403.9|1402.7|1403.3|1402.1|1404.1|1402.9|1403.2|1402|14
1643167800000|2022-01-26 03:30:00|1403.4|1402.2|1403.6|1402.4|1403.7|1402.5|1403.3|1402.1|22
1643168100000|2022-01-26 03:35:00|1402.9|1401.7|1402.1|1400.9|1403.1|1401.9|1402|1400.8|30
1643168400000|2022-01-26 03:40:00|1401.8|1400.6|1401.6|1400.4|1401.8|1400.6|1401.1|1399.9|68
1643168700000|2022-01-26 03:45:00|1401.7|1400.5|1401.4|1400.2|1402.1|1400.9|1401.4|1400.2|65
1643169000000|2022-01-26 03:50:00|1401.3|1400.1|1402.4|1401.2|1402.4|1401.2|1401.3|1400.1|56
1643169300000|2022-01-26 03:55:00|1402.3|1401.1|1402.6|1401.4|1402.8|1401.6|1402.3|1401.1|32
1643169600000|2022-01-26 04:00:00|1402.4|1401.2|1402.2|1401|1402.4|1401.2|1402.2|1401|9
1643169900000|2022-01-26 04:05:00|1402.3|1401.1|1402.4|1401.2|1402.6|1401.4|1402.3|1401.1|6
1643170200000|2022-01-26 04:10:00|1402.6|1401.4|1401.8|1400.6|1402.9|1401.7|1401.7|1400.5|48
1643170500000|2022-01-26 04:15:00|1401.7|1400.5|1401.6|1400.4|1401.7|1400.5|1401.6|1400.4|8
1643170800000|2022-01-26 04:20:00|1401.8|1400.6|1400.4|1399.2|1401.9|1400.7|1400.4|1399.2|75
1643171100000|2022-01-26 04:25:00|1400.2|1399|1400.5|1399.3|1400.6|1399.4|1400.1|1398.9|34
1643171400000|2022-01-26 04:30:00|1400.6|1399.4|1400.6|1399.4|1400.9|1399.7|1400.6|1399.4|7
1643171700000|2022-01-26 04:35:00|1400.7|1399.5|1400.5|1399.3|1400.7|1399.5|1400.5|1399.3|8
1643172000000|2022-01-26 04:40:00|1400.6|1399.4|1400.6|1399.4|1400.9|1399.7|1400.6|1399.4|14
1643172300000|2022-01-26 04:45:00|1400.8|1399.6|1400.9|1399.7|1400.9|1399.7|1400.7|1399.5|16
1643172600000|2022-01-26 04:50:00|||||||||6
1643172900000|2022-01-26 04:55:00|1401|1399.8|1401.1|1399.9|1401.2|1400|1400.9|1399.7|16
1643173200000|2022-01-26 05:00:00|1401|1399.8|1401.5|1400.3|1401.6|1400.4|1400.9|1399.7|11
1643173500000|2022-01-26 05:05:00|1401.6|1400.4|1401.6|1400.4|1401.6|1400.4|1401.6|1400.4|6
1643173800000|2022-01-26 05:10:00|1401.7|1400.5|1401.6|1400.4|1401.7|1400.5|1401.6|1400.4|9
1643174100000|2022-01-26 05:15:00|1401.5|1400.3|1401.6|1400.4|1401.6|1400.4|1401.2|1400|21
1643174400000|2022-01-26 05:20:00|1401.5|1400.3|1401.5|1400.3|1401.5|1400.3|1401.4|1400.2|6
1643174700000|2022-01-26 05:25:00|1401.4|1400.2|1401.6|1400.4|1401.6|1400.4|1401.4|1400.2|4
1643175000000|2022-01-26 05:30:00|1401.4|1400.2|1402.8|1401.6|1402.8|1401.6|1401.1|1399.9|44
1643175300000|2022-01-26 05:35:00|1402.9|1401.7|1403.6|1402.4|1404|1402.8|1402.9|1401.7|50
1643175600000|2022-01-26 05:40:00|1403.9|1402.7|1403.3|1402.1|1403.9|1402.7|1403.3|1402.1|21
1643175900000|2022-01-26 05:45:00|1403.4|1402.2|1402.9|1401.7|1403.5|1402.3|1402.4|1401.2|45
1643176200000|2022-01-26 05:50:00|1402.8|1401.6|1403.1|1401.9|1403.4|1402.2|1402.2|1401|196
1643176500000|2022-01-26 05:55:00|1402.9|1401.7|1404.4|1403.2|1404.6|1403.4|1402.9|1401.7|148
1643176800000|2022-01-26 06:00:00|1404.3|1403.1|1403.9|1402.7|1404.4|1403.2|1403.6|1402.4|111
1643177100000|2022-01-26 06:05:00|1404|1402.8|1404.9|1403.7|1404.9|1403.7|1403.9|1402.7|48
1643177400000|2022-01-26 06:10:00|1404.8|1403.6|1405.6|1404.4|1405.6|1404.4|1404.5|1403.3|110
1643177700000|2022-01-26 06:15:00|1405.5|1404.3|1405.1|1403.9|1405.5|1404.3|1404.6|1403.4|17
1643178000000|2022-01-26 06:20:00|1405.3|1404.1|1405.6|1404.4|1405.6|1404.4|1405.1|1403.9|15
1643178300000|2022-01-26 06:25:00|1406.1|1404.9|1406.6|1405.4|1406.9|1405.7|1406.1|1404.9|206
1643178600000|2022-01-26 06:30:00|1406.8|1405.6|1406.5|1405.3|1407.1|1405.9|1406.1|1404.9|42
1643178900000|2022-01-26 06:35:00|1406.7|1405.5|1407.9|1406.7|1407.9|1406.7|1406.7|1405.5|108
1643179200000|2022-01-26 06:40:00|1408|1406.8|1408.1|1406.9|1408.4|1407.2|1407.8|1406.6|61
1643179500000|2022-01-26 06:45:00|1408.2|1407|1407.6|1406.4|1408.3|1407.1|1407.2|1406|43
1643179800000|2022-01-26 06:50:00|1407.4|1406.2|1406.9|1405.7|1407.9|1406.7|1406.6|1405.4|38
1643180100000|2022-01-26 06:55:00|1406.8|1405.6|1406.9|1405.7|1407.1|1405.9|1406.6|1405.4|22
1643180400000|2022-01-26 07:00:00|1407.1|1405.9|1407.5|1406.3|1407.6|1406.4|1406.9|1405.7|118
1643180700000|2022-01-26 07:05:00|1407.6|1406.4|1407.4|1406.2|1407.6|1406.4|1407.1|1405.9|42
1643181000000|2022-01-26 07:10:00|1407.5|1406.3|1408|1406.8|1408|1406.8|1407.1|1405.9|25
1643181300000|2022-01-26 07:15:00|1407.9|1406.7|1407.6|1406.4|1407.9|1406.7|1407.3|1406.1|15
1643181600000|2022-01-26 07:20:00|1407.8|1406.6|1408.1|1406.9|1408.1|1406.9|1407.8|1406.6|11
1643181900000|2022-01-26 07:25:00|1408.2|1407|1408.6|1407.4|1408.9|1407.7|1408.2|1407|52
1643182200000|2022-01-26 07:30:00|1408.1|1406.9|1407.9|1406.7|1408.1|1406.9|1407.9|1406.7|17
1643182500000|2022-01-26 07:35:00|1408.3|1407.1|1408.7|1407.5|1408.7|1407.5|1408|1406.8|18
1643182800000|2022-01-26 07:40:00|1408.6|1407.4|1409.4|1408.2|1409.6|1408.4|1408.6|1407.4|91
1643183100000|2022-01-26 07:45:00|1409.3|1408.1|1409.4|1408.2|1409.4|1408.2|1409.1|1407.9|12
1643183400000|2022-01-26 07:50:00|1409.3|1408.1|1409.8|1408.6|1409.8|1408.6|1409.1|1407.9|28
1643183700000|2022-01-26 07:55:00|1409.9|1408.7|1409.6|1408.4|1410.1|1408.9|1409.4|1408.2|50
1643184000000|2022-01-26 08:00:00|1409.7|1408.5|1409.7|1408.5|1410|1408.8|1409.6|1408.4|6
1643184300000|2022-01-26 08:05:00|1409.6|1408.4|1409.6|1408.4|1410|1408.8|1409.4|1408.2|13
1643184600000|2022-01-26 08:10:00|1409.8|1408.6|1411|1409.8|1411.2|1410|1409.6|1408.4|303
1643184900000|2022-01-26 08:15:00|1411.1|1409.9|1409.9|1408.7|1411.4|1410.2|1409.6|1408.4|782
1643185200000|2022-01-26 08:20:00|1410.1|1408.9|1411.1|1409.9|1411.1|1409.9|1409.9|1408.7|354
1643185500000|2022-01-26 08:25:00|1411|1409.8|1410.5|1409.3|1411.3|1410.1|1410.5|1409.3|15
1643185800000|2022-01-26 08:30:00|1410.6|1409.4|1411.1|1409.9|1411.1|1409.9|1409.8|1408.6|87
1643186100000|2022-01-26 08:35:00|1411.3|1410.1|1412.6|1411.4|1412.6|1411.4|1411.3|1410.1|117
1643186400000|2022-01-26 08:40:00|1412.7|1411.5|1412.7|1411.5|1412.9|1411.7|1412|1410.8|54
1643186700000|2022-01-26 08:45:00|1412.6|1411.4|1411.9|1410.7|1412.7|1411.5|1411.8|1410.6|62
1643187000000|2022-01-26 08:50:00|1412.1|1410.9|1411.3|1410.1|1412.1|1410.9|1411.3|1410.1|21
1643187300000|2022-01-26 08:55:00|1411.4|1410.2|1411.4|1410.2|1411.6|1410.4|1411.3|1410.1|13
1643187600000|2022-01-26 09:00:00|1411.2|1410|1412.9|1411.7|1412.9|1411.7|1411.1|1409.9|65
1643187900000|2022-01-26 09:05:00|1412.6|1411.4|1412.5|1411.3|1412.8|1411.6|1412.4|1411.2|10
1643188200000|2022-01-26 09:10:00|1412.6|1411.4|1412.7|1411.5|1412.9|1411.7|1412.4|1411.2|27
1643188500000|2022-01-26 09:15:00|1412.8|1411.6|1413.5|1412.3|1413.7|1412.5|1412.8|1411.6|68
1643188800000|2022-01-26 09:20:00|1413.7|1412.5|1413.2|1412|1413.7|1412.5|1412.9|1411.7|43
1643189100000|2022-01-26 09:25:00|1413.3|1412.1|1412.7|1411.5|1413.7|1412.5|1412.3|1411.1|65
1643189400000|2022-01-26 09:30:00|1412.8|1411.6|1412.4|1411.2|1412.9|1411.7|1411.7|1410.5|34
1643189700000|2022-01-26 09:35:00|1412.7|1411.5|1413.5|1412.3|1413.5|1412.3|1412.4|1411.2|49
1643190000000|2022-01-26 09:40:00|1413.7|1412.5|1413.7|1412.5|1414|1412.8|1413.4|1412.2|52
1643190300000|2022-01-26 09:45:00|1413.4|1412.2|1411.2|1410|1413.4|1412.2|1411.2|1410|44
1643190600000|2022-01-26 09:50:00|1411.3|1410.1|1411.5|1410.3|1411.8|1410.6|1411.2|1410|17
1643190900000|2022-01-26 09:55:00|1411.8|1410.6|1411.7|1410.5|1411.8|1410.6|1411.2|1410|26
1643191200000|2022-01-26 10:00:00|1411.6|1410.4|1410.7|1409.5|1411.6|1410.4|1410.6|1409.4|23
1643191500000|2022-01-26 10:05:00|1410.6|1409.4|1411|1409.8|1411.2|1410|1410.6|1409.4|10
1643191800000|2022-01-26 10:10:00|1411.2|1410|1410.2|1409|1411.2|1410|1410.1|1408.9|35
1643192100000|2022-01-26 10:15:00|1410.3|1409.1|1410.4|1409.2|1410.7|1409.5|1410.2|1409|11
1643192400000|2022-01-26 10:20:00|1410.5|1409.3|1410.5|1409.3|1410.9|1409.7|1410.2|1409|135
1643192700000|2022-01-26 10:25:00|1410.6|1409.4|1410.7|1409.5|1410.8|1409.6|1410.2|1409|45
1643193000000|2022-01-26 10:30:00|1410.8|1409.6|1411.4|1410.2|1411.4|1410.2|1410.7|1409.5|60
1643193300000|2022-01-26 10:35:00|1411.5|1410.3|1411.2|1410|1411.7|1410.5|1410.9|1409.7|85
1643193600000|2022-01-26 10:40:00|1411.4|1410.2|1411.9|1410.7|1412.3|1411.1|1411.4|1410.2|54
1643193900000|2022-01-26 10:45:00|1411.7|1410.5|1412.7|1411.5|1412.7|1411.5|1411.7|1410.5|85
1643194200000|2022-01-26 10:50:00|1412.6|1411.4|1412.7|1411.5|1412.9|1411.7|1412|1410.8|79
1643194500000|2022-01-26 10:55:00|1412.6|1411.4|1412.4|1411.2|1413|1411.8|1412.4|1411.2|78
1643194800000|2022-01-26 11:00:00|1412.5|1411.3|1412.5|1411.3|1412.7|1411.5|1411.7|1410.5|31
1643195100000|2022-01-26 11:05:00|1412.7|1411.5|1413.4|1412.2|1413.7|1412.5|1412.4|1411.2|34
1643195400000|2022-01-26 11:10:00|1413.2|1412|1413.4|1412.2|1413.9|1412.7|1413.2|1412|16
1643195700000|2022-01-26 11:15:00|1413.7|1412.5|1412.4|1411.2|1413.7|1412.5|1412.4|1411.2|25
1643196000000|2022-01-26 11:20:00|1412.5|1411.3|1412.3|1411.1|1413.2|1412|1411.9|1410.7|32
1643196300000|2022-01-26 11:25:00|1412.4|1411.2|1410.9|1409.7|1412.4|1411.2|1410.7|1409.5|63
1643196600000|2022-01-26 11:30:00|1411.2|1410|1410.6|1409.4|1411.2|1410|1410.4|1409.2|19
1643196900000|2022-01-26 11:35:00|1410.4|1409.2|1411.5|1410.3|1411.7|1410.5|1409.7|1408.5|283
1643197200000|2022-01-26 11:40:00|1411.4|1410.2|1412.7|1411.5|1412.9|1411.7|1411.2|1410|358
1643197500000|2022-01-26 11:45:00|1412.6|1411.4|1412.4|1411.2|1413.2|1412|1412.2|1411|201
1643197800000|2022-01-26 11:50:00|1412.2|1411|1412.9|1411.7|1413.2|1412|1412|1410.8|65
1643198100000|2022-01-26 11:55:00|1413|1411.8|1413|1411.8|1413.2|1412|1412.4|1411.2|24
1643198400000|2022-01-26 12:00:00|1413.2|1412|1414.9|1413.7|1414.9|1413.7|1412.9|1411.7|96
1643198700000|2022-01-26 12:05:00|1415.2|1414|1416.5|1415.3|1416.9|1415.7|1415.2|1414|139
1643199000000|2022-01-26 12:10:00|1416.7|1415.5|1415.9|1414.7|1416.9|1415.7|1415.8|1414.6|134
1643199300000|2022-01-26 12:15:00|1415.8|1414.6|1415.5|1414.3|1416.7|1415.5|1415.5|1414.3|59
1643199600000|2022-01-26 12:20:00|1415.7|1414.5|1413.8|1412.6|1415.8|1414.6|1413.7|1412.5|73
1643199900000|2022-01-26 12:25:00|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.2|1412|74
1643200200000|2022-01-26 12:30:00|1414.4|1413.2|1414.3|1413.1|1415|1413.8|1414.1|1412.9|171
1643200500000|2022-01-26 12:35:00|1414.4|1413.2|1414.2|1413|1415|1413.8|1414|1412.8|121
1643200800000|2022-01-26 12:40:00|1414.4|1413.2|1413.9|1412.7|1414.9|1413.7|1413.9|1412.7|37
1643201100000|2022-01-26 12:45:00|1414|1412.8|1412.4|1411.2|1414.1|1412.9|1412.2|1411|114
1643201400000|2022-01-26 12:50:00|1412.6|1411.4|1413.5|1412.3|1414|1412.8|1412.6|1411.4|119
1643201700000|2022-01-26 12:55:00|1413.3|1412.1|1412.7|1411.5|1413.7|1412.5|1412.5|1411.3|23
1643202000000|2022-01-26 13:00:00|1412.4|1411.2|1411.5|1410.3|1412.4|1411.2|1410.9|1409.7|198
1643202300000|2022-01-26 13:05:00|1411.4|1410.2|1411.4|1410.2|1412.1|1410.9|1410.9|1409.7|219
1643202600000|2022-01-26 13:10:00|1411.5|1410.3|1409.4|1408.2|1411.8|1410.6|1408.9|1407.7|172
1643202900000|2022-01-26 13:15:00|1409.7|1408.5|1412.4|1411.2|1412.5|1411.3|1409.4|1408.2|325
1643203200000|2022-01-26 13:20:00|1412.6|1411.4|1415|1413.8|1415.2|1414|1412.4|1411.2|293
1643203500000|2022-01-26 13:25:00|1415.1|1413.9|1414.2|1413|1415.9|1414.7|1414.1|1412.9|314
1643203800000|2022-01-26 13:30:00|1414.3|1413.1|1417.8|1416.6|1417.8|1416.6|1414.3|1413.1|809
1643204100000|2022-01-26 13:35:00|1417.9|1416.7|1418.6|1417.4|1419.6|1418.4|1417.6|1416.4|563
1643204400000|2022-01-26 13:40:00|1418.4|1417.2|1417.4|1416.2|1418.4|1417.2|1417.1|1415.9|523
1643207400000|2022-01-26 14:30:00|1418.9|1417.7|1423.9|1422.7|1425.2|1424|1418.9|1417.7|3440
1643207700000|2022-01-26 14:35:00|1424|1422.8|1422.5|1421.3|1426.4|1425.2|1422.1|1420.9|2361
1643208000000|2022-01-26 14:40:00|1422.4|1421.2|1424.1|1422.9|1425.3|1424.1|1421.4|1420.2|1509
1643208300000|2022-01-26 14:45:00|1424.2|1423|1425.8|1424.6|1427.1|1425.9|1423.6|1422.4|1287
1643208600000|2022-01-26 14:50:00|1425.7|1424.5|1423.7|1422.5|1427.6|1426.4|1423.3|1422.1|1149
1643208900000|2022-01-26 14:55:00|1423.6|1422.4|1423.8|1422.6|1424|1422.8|1421.8|1420.6|929
1643209200000|2022-01-26 15:00:00|1423.9|1422.7|1424.6|1423.4|1425|1423.8|1422.5|1421.3|698
1643209500000|2022-01-26 15:05:00|1424.4|1423.2|1422.7|1421.5|1424.5|1423.3|1421.5|1420.3|1052
1643209800000|2022-01-26 15:10:00|1422.9|1421.7|1420.8|1419.6|1423.2|1422|1419.5|1418.3|827
1643210100000|2022-01-26 15:15:00|1420.7|1419.5|1423.5|1422.3|1424.5|1423.3|1420.1|1418.9|738
1643210400000|2022-01-26 15:20:00|1423.4|1422.2|1422.3|1421.1|1423.9|1422.7|1422|1420.8|359
1643210700000|2022-01-26 15:25:00|1422.1|1420.9|1420.6|1419.4|1422.6|1421.4|1420.1|1418.9|362
1643211000000|2022-01-26 15:30:00|1420.8|1419.6|1421.3|1420.1|1421.7|1420.5|1419.1|1417.9|988
1643211300000|2022-01-26 15:35:00|1421.2|1420|1421.5|1420.3|1421.9|1420.7|1420.4|1419.2|523
1643211600000|2022-01-26 15:40:00|1421.4|1420.2|1419.1|1417.9|1421.8|1420.6|1417.6|1416.4|551
1643211900000|2022-01-26 15:45:00|1419.3|1418.1|1417.7|1416.5|1419.3|1418.1|1416|1414.8|1059
1643212200000|2022-01-26 15:50:00|1417.9|1416.7|1420|1418.8|1420.2|1419|1417.9|1416.7|316
1643212500000|2022-01-26 15:55:00|1420.1|1418.9|1420.4|1419.2|1421.4|1420.2|1419.4|1418.2|357
1643212800000|2022-01-26 16:00:00|1420.6|1419.4|1423.4|1422.2|1423.4|1422.2|1419.7|1418.5|600
1643213100000|2022-01-26 16:05:00|1423.3|1422.1|1425.8|1424.6|1426.3|1425.1|1423.3|1422.1|840
1643213400000|2022-01-26 16:10:00|1426|1424.8|1426.3|1425.1|1427|1425.8|1425.2|1424|711
1643213700000|2022-01-26 16:15:00|1425.8|1424.6|1427.4|1426.2|1427.5|1426.3|1424.9|1423.7|1129
1643214000000|2022-01-26 16:20:00|1427.3|1426.1|1430.6|1429.4|1430.6|1429.4|1427.2|1426|1160
1643214300000|2022-01-26 16:25:00|1430.9|1429.7|1428.6|1427.4|1431.2|1430|1428.6|1427.4|1453
1643214600000|2022-01-26 16:30:00|1428.4|1427.2|1430.1|1428.9|1430.4|1429.2|1428.4|1427.2|453
1643214900000|2022-01-26 16:35:00|1429.9|1428.7|1429.2|1428|1429.9|1428.7|1427.8|1426.6|627
1643215200000|2022-01-26 16:40:00|1429.3|1428.1|1430.7|1429.5|1431.1|1429.9|1429.3|1428.1|549
1643215500000|2022-01-26 16:45:00|1430.8|1429.6|1437.4|1436.2|1439.7|1438.5|1430.6|1429.4|2618
1643215800000|2022-01-26 16:50:00|1437.9|1436.7|1439.3|1438.1|1441|1439.8|1437.7|1436.5|1465
1643216100000|2022-01-26 16:55:00|1438.9|1437.7|1436.6|1435.4|1440.6|1439.4|1436.5|1435.3|1103
1643216400000|2022-01-26 17:00:00|1436.7|1435.5|1440.9|1439.7|1441.3|1440.1|1436.7|1435.5|1912
1643216700000|2022-01-26 17:05:00|1441.2|1440|1441|1439.8|1441.6|1440.4|1439.4|1438.2|926
1643217000000|2022-01-26 17:10:00|1441.1|1439.9|1440.1|1438.9|1441.5|1440.3|1438.6|1437.4|938
1643217300000|2022-01-26 17:15:00|1440.2|1439|1441.9|1440.7|1444.6|1443.4|1440.1|1438.9|1217
1643217600000|2022-01-26 17:20:00|1441.8|1440.6|1439.2|1438|1442.4|1441.2|1439.2|1438|716
1643217900000|2022-01-26 17:25:00|1439.3|1438.1|1440.8|1439.6|1441.4|1440.2|1439.2|1438|689
1643218200000|2022-01-26 17:30:00|1441.1|1439.9|1442.8|1441.6|1445.4|1444.2|1441.1|1439.9|1518
1643218500000|2022-01-26 17:35:00|1443.1|1441.9|1441.9|1440.7|1444.5|1443.3|1441.9|1440.7|549
1643218800000|2022-01-26 17:40:00|1441.8|1440.6|1443.2|1442|1444.4|1443.2|1441.8|1440.6|841
1643219100000|2022-01-26 17:45:00|1443.3|1442.1|1443.1|1441.9|1445.3|1444.1|1442.3|1441.1|683
1643219400000|2022-01-26 17:50:00|1443.3|1442.1|1444.2|1443|1445|1443.8|1443|1441.8|518
1643219700000|2022-01-26 17:55:00|1444.3|1443.1|1443.5|1442.3|1444.9|1443.7|1443.4|1442.2|638
1643220000000|2022-01-26 18:00:00|1443.6|1442.4|1441.6|1440.4|1444|1442.8|1441.6|1440.4|701
1643220300000|2022-01-26 18:05:00|1441.8|1440.6|1441.4|1440.2|1442.6|1441.4|1440.4|1439.2|693
1643220600000|2022-01-26 18:10:00|1441.3|1440.1|1441.6|1440.4|1443.1|1441.9|1441.2|1440|827
1643220900000|2022-01-26 18:15:00|1441.5|1440.3|1442.9|1441.7|1443.5|1442.3|1441.4|1440.2|686
1643221200000|2022-01-26 18:20:00|1442.8|1441.6|1444|1442.8|1444.6|1443.4|1442|1440.8|685
1643221500000|2022-01-26 18:25:00|1443.9|1442.7|1443.3|1442.1|1444.7|1443.5|1442.9|1441.7|519
1643221800000|2022-01-26 18:30:00|1443.4|1442.2|1445.5|1444.3|1446.4|1445.2|1443.2|1442|734
1643222100000|2022-01-26 18:35:00|1445.4|1444.2|1443.3|1442.1|1445.9|1444.7|1443.3|1442.1|1207
1643222400000|2022-01-26 18:40:00|1443.1|1441.9|1441.9|1440.7|1443.9|1442.7|1441.3|1440.1|697
1643222700000|2022-01-26 18:45:00|1442|1440.8|1441.3|1440.1|1442.2|1441|1440.8|1439.6|478
1643223000000|2022-01-26 18:50:00|1441.2|1440|1441.8|1440.6|1441.9|1440.7|1440.3|1439.1|665
1643223300000|2022-01-26 18:55:00|1441.9|1440.7|1443.5|1442.3|1444.3|1443.1|1441.9|1440.7|667
1643223600000|2022-01-26 19:00:00|1443.6|1442.4|1445.3|1444.1|1445.6|1444.4|1443.1|1441.9|763
1643223900000|2022-01-26 19:05:00|1445.4|1444.2|1445.6|1444.4|1447.5|1446.3|1445.3|1444.1|1087
1643224200000|2022-01-26 19:10:00|1445.8|1444.6|1443.9|1442.7|1445.8|1444.6|1442.2|1441|2493
1643224500000|2022-01-26 19:15:00|1443.8|1442.6|1442.2|1441|1443.8|1442.6|1440.8|1439.6|865
1643245200000|2022-01-27 01:00:00|1438.9|1437.7|1438.6|1437.4|1439.2|1438|1435.2|1434|1251
1643245500000|2022-01-27 01:05:00|1438.7|1437.5|1438.1|1436.9|1438.7|1437.5|1435.4|1434.2|248
1643245800000|2022-01-27 01:10:00|1437.7|1436.5|1438.2|1437|1438.3|1437.1|1436.7|1435.5|146
1643246100000|2022-01-27 01:15:00|1438.4|1437.2|1440|1438.8|1440.2|1439|1438.4|1437.2|308
1643246400000|2022-01-27 01:20:00|1439.8|1438.6|1439|1437.8|1440|1438.8|1438.7|1437.5|189
1643246700000|2022-01-27 01:25:00|1438.9|1437.7|1437.5|1436.3|1439.1|1437.9|1437.5|1436.3|122
1643247000000|2022-01-27 01:30:00|1437.6|1436.4|1438|1436.8|1438|1436.8|1437.2|1436|184
1643247300000|2022-01-27 01:35:00|1438.5|1437.3|1439|1437.8|1439|1437.8|1437.5|1436.3|100
1643247600000|2022-01-27 01:40:00|1438.7|1437.5|1438|1436.8|1438.9|1437.7|1437.7|1436.5|37
1643247900000|2022-01-27 01:45:00|1437.8|1436.6|1437.2|1436|1437.9|1436.7|1437.2|1436|79
1643248200000|2022-01-27 01:50:00|1437.3|1436.1|1439.9|1438.7|1440|1438.8|1437.2|1436|338
1643248500000|2022-01-27 01:55:00|1439.8|1438.6|1437.5|1436.3|1440.1|1438.9|1437.4|1436.2|193
1643248800000|2022-01-27 02:00:00|1437.6|1436.4|1436.4|1435.2|1437.6|1436.4|1435.8|1434.6|150
1643249100000|2022-01-27 02:05:00|1436.2|1435|1435.2|1434|1436.5|1435.3|1434.8|1433.6|145
1643249400000|2022-01-27 02:10:00|1435.4|1434.2|1435.6|1434.4|1436.1|1434.9|1435.4|1434.2|57
1643249700000|2022-01-27 02:15:00|1435.5|1434.3|1436.1|1434.9|1436.3|1435.1|1435.4|1434.2|58
1643250000000|2022-01-27 02:20:00|1436|1434.8|1436.2|1435|1436.4|1435.2|1435.7|1434.5|27
1643250300000|2022-01-27 02:25:00|1436.1|1434.9|1435.4|1434.2|1436.1|1434.9|1435.1|1433.9|23
1643250600000|2022-01-27 02:30:00|1435.2|1434|1435.6|1434.4|1435.9|1434.7|1434.9|1433.7|77
1643250900000|2022-01-27 02:35:00|1436|1434.8|1435.1|1433.9|1436.8|1435.6|1435.1|1433.9|61
1643251200000|2022-01-27 02:40:00|1435.4|1434.2|1433.4|1432.2|1435.4|1434.2|1433.4|1432.2|131
1643251500000|2022-01-27 02:45:00|1433.2|1432|1433.3|1432.1|1433.6|1432.4|1432.6|1431.4|107
1643251800000|2022-01-27 02:50:00|1433.2|1432|1434.3|1433.1|1434.4|1433.2|1433.1|1431.9|90
1643252100000|2022-01-27 02:55:00|1434.2|1433|1435.3|1434.1|1435.5|1434.3|1433.6|1432.4|48
1643252400000|2022-01-27 03:00:00|1434.7|1433.5|1434.7|1433.5|1435.2|1434|1434.2|1433|155
1643252700000|2022-01-27 03:05:00|1434.6|1433.4|1434.5|1433.3|1435.7|1434.5|1434.5|1433.3|103
1643253000000|2022-01-27 03:10:00|1434.7|1433.5|1435.2|1434|1436|1434.8|1434.6|1433.4|61
1643253300000|2022-01-27 03:15:00|1435.5|1434.3|1435|1433.8|1435.5|1434.3|1434.6|1433.4|33
1643253600000|2022-01-27 03:20:00|1435.1|1433.9|1435.2|1434|1435.3|1434.1|1435|1433.8|28
1643253900000|2022-01-27 03:25:00|1435|1433.8|1435|1433.8|1435|1433.8|1434.6|1433.4|29
1643254200000|2022-01-27 03:30:00|1434.9|1433.7|1434.5|1433.3|1435|1433.8|1434.4|1433.2|36
1643254500000|2022-01-27 03:35:00|1434.6|1433.4|1434.5|1433.3|1434.7|1433.5|1434.5|1433.3|14
1643254800000|2022-01-27 03:40:00|1434.2|1433|1433.7|1432.5|1434.2|1433|1433.6|1432.4|52
1643255100000|2022-01-27 03:45:00|1433.8|1432.6|1433.7|1432.5|1433.8|1432.6|1433.2|1432|30
1643255400000|2022-01-27 03:50:00|1433.5|1432.3|1433.9|1432.7|1433.9|1432.7|1433.4|1432.2|13
1643255700000|2022-01-27 03:55:00|1433.8|1432.6|1434.5|1433.3|1434.5|1433.3|1433.7|1432.5|45
1643256000000|2022-01-27 04:00:00|1434.6|1433.4|1435.1|1433.9|1435.2|1434|1434.2|1433|52
1643256300000|2022-01-27 04:05:00|1435.2|1434|1435|1433.8|1435.5|1434.3|1434.9|1433.7|21
1643256600000|2022-01-27 04:10:00|1434.9|1433.7|1435|1433.8|1435.1|1433.9|1434.7|1433.5|16
1643256900000|2022-01-27 04:15:00|1435.1|1433.9|1435.2|1434|1435.3|1434.1|1435|1433.8|17
1643257200000|2022-01-27 04:20:00|1435.3|1434.1|1435.5|1434.3|1435.6|1434.4|1435.2|1434|13
1643257500000|2022-01-27 04:25:00|1435.6|1434.4|1435.8|1434.6|1435.9|1434.7|1435.5|1434.3|9
1643257800000|2022-01-27 04:30:00|1435.7|1434.5|1435.7|1434.5|1435.8|1434.6|1435.7|1434.5|5
1643258100000|2022-01-27 04:35:00|1435.6|1434.4|1435.7|1434.5|1435.7|1434.5|1435.5|1434.3|8
1643258400000|2022-01-27 04:40:00|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|3
1643258700000|2022-01-27 04:45:00|1435.5|1434.3|1435.6|1434.4|1435.7|1434.5|1435.5|1434.3|11
1643259000000|2022-01-27 04:50:00|1435.5|1434.3|1435.6|1434.4|1435.7|1434.5|1435.5|1434.3|11
1643259300000|2022-01-27 04:55:00|1435.7|1434.5|1436|1434.8|1436|1434.8|1435.7|1434.5|11
1643259600000|2022-01-27 05:00:00|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|3
1643259900000|2022-01-27 05:05:00|1436|1434.8|1435.2|1434|1436|1434.8|1435.2|1434|23
1643260200000|2022-01-27 05:10:00|1434.9|1433.7|1435.2|1434|1435.2|1434|1434.9|1433.7|23
1643260500000|2022-01-27 05:15:00|1435|1433.8|1434.9|1433.7|1435.1|1433.9|1434.7|1433.5|17
1643260800000|2022-01-27 05:20:00|1435|1433.8|1435|1433.8|1435.2|1434|1435|1433.8|6
1643261100000|2022-01-27 05:25:00|1435.1|1433.9|1435.2|1434|1435.2|1434|1435|1433.8|4
1643261400000|2022-01-27 05:30:00|1435.3|1434.1|1436|1434.8|1436.1|1434.9|1435|1433.8|167
1643261700000|2022-01-27 05:35:00|1435.9|1434.7|1436|1434.8|1436.1|1434.9|1435.6|1434.4|195
1643262000000|2022-01-27 05:40:00|1435.8|1434.6|1435.3|1434.1|1435.8|1434.6|1434.5|1433.3|169
1643262300000|2022-01-27 05:45:00|1435.5|1434.3|1435.6|1434.4|1435.8|1434.6|1435|1433.8|103
1643262600000|2022-01-27 05:50:00|1435.7|1434.5|1435.9|1434.7|1436.2|1435|1435.4|1434.2|34
1643262900000|2022-01-27 05:55:00|1436|1434.8|1436.1|1434.9|1436.3|1435.1|1435.8|1434.6|29
1643263200000|2022-01-27 06:00:00|1436|1434.8|1436|1434.8|1436.7|1435.5|1435.8|1434.6|18
1643263500000|2022-01-27 06:05:00|1435.9|1434.7|1436.3|1435.1|1436.3|1435.1|1435.8|1434.6|7
1643263800000|2022-01-27 06:10:00|1436.4|1435.2|1436.3|1435.1|1436.6|1435.4|1436|1434.8|39
1643264100000|2022-01-27 06:15:00|1436.1|1434.9|1434.9|1433.7|1436.3|1435.1|1434|1432.8|165
1643264400000|2022-01-27 06:20:00|1434.8|1433.6|1434.6|1433.4|1435.2|1434|1434.3|1433.1|62
1643264700000|2022-01-27 06:25:00|1434.5|1433.3|1436.7|1435.5|1436.7|1435.5|1434.5|1433.3|138
1643265000000|2022-01-27 06:30:00|1436.8|1435.6|1436.3|1435.1|1437.8|1436.6|1436.2|1435|81
1643265300000|2022-01-27 06:35:00|1435.8|1434.6|1435.5|1434.3|1436.3|1435.1|1435.4|1434.2|23
1643265600000|2022-01-27 06:40:00|1435.4|1434.2|1436|1434.8|1436.5|1435.3|1435.3|1434.1|20
1643265900000|2022-01-27 06:45:00|1435.9|1434.7|1435.5|1434.3|1436|1434.8|1435.3|1434.1|29
1643266200000|2022-01-27 06:50:00|1435.8|1434.6|1436.6|1435.4|1436.8|1435.6|1435.8|1434.6|31
1643266500000|2022-01-27 06:55:00|1436.5|1435.3|1436.3|1435.1|1436.7|1435.5|1435.8|1434.6|38
1643266800000|2022-01-27 07:00:00|1436.4|1435.2|1438.1|1436.9|1438.3|1437.1|1436.3|1435.1|83
1643267100000|2022-01-27 07:05:00|1438.2|1437|1438|1436.8|1438.4|1437.2|1437.9|1436.7|50
1643267400000|2022-01-27 07:10:00|1437.8|1436.6|1438.4|1437.2|1438.8|1437.6|1437.8|1436.6|36
1643267700000|2022-01-27 07:15:00|1438.3|1437.1|1438|1436.8|1438.4|1437.2|1437.9|1436.7|22
1643268000000|2022-01-27 07:20:00|1438.3|1437.1|1438.7|1437.5|1439.2|1438|1438.3|1437.1|33
1643268300000|2022-01-27 07:25:00|1438.6|1437.4|1438.3|1437.1|1438.9|1437.7|1438.2|1437|16
1643268600000|2022-01-27 07:30:00|1438.2|1437|1437.9|1436.7|1438.7|1437.5|1437.9|1436.7|34
1643268900000|2022-01-27 07:35:00|1437.7|1436.5|1437.8|1436.6|1437.8|1436.6|1437.3|1436.1|22
1643269200000|2022-01-27 07:40:00|1438|1436.8|1438|1436.8|1438.5|1437.3|1437.8|1436.6|75
1643269500000|2022-01-27 07:45:00|1438.3|1437.1|1436.8|1435.6|1438.4|1437.2|1436.6|1435.4|46
1643269800000|2022-01-27 07:50:00|1436.6|1435.4|1437.5|1436.3|1437.8|1436.6|1436.4|1435.2|36
1643270100000|2022-01-27 07:55:00|1437.3|1436.1|1436.8|1435.6|1437.5|1436.3|1436.3|1435.1|49
1643270400000|2022-01-27 08:00:00|1436.6|1435.4|1436.3|1435.1|1437.1|1435.9|1436.1|1434.9|37
1643270700000|2022-01-27 08:05:00|1436.5|1435.3|1437.9|1436.7|1438|1436.8|1436.4|1435.2|46
1643271000000|2022-01-27 08:10:00|1437.8|1436.6|1438.6|1437.4|1438.8|1437.6|1437.5|1436.3|133
1643271300000|2022-01-27 08:15:00|1438.7|1437.5|1438.5|1437.3|1438.9|1437.7|1438.2|1437|39
1643271600000|2022-01-27 08:20:00|1438.6|1437.4|1438.8|1437.6|1439.9|1438.7|1438.5|1437.3|57
1643271900000|2022-01-27 08:25:00|1438.7|1437.5|1438.8|1437.6|1439|1437.8|1438.3|1437.1|20
1643272200000|2022-01-27 08:30:00|1439|1437.8|1437.8|1436.6|1439|1437.8|1437.8|1436.6|35
1643272500000|2022-01-27 08:35:00|1438.1|1436.9|1437.1|1435.9|1438.5|1437.3|1437|1435.8|26
1643272800000|2022-01-27 08:40:00|1437|1435.8|1437.5|1436.3|1438.2|1437|1436.9|1435.7|21
1643273100000|2022-01-27 08:45:00|1437.4|1436.2|1437.6|1436.4|1438.1|1436.9|1437.3|1436.1|28
1643273400000|2022-01-27 08:50:00|1437.7|1436.5|1439.3|1438.1|1439.3|1438.1|1437.5|1436.3|16
1643273700000|2022-01-27 08:55:00|1439.2|1438|1440.5|1439.3|1440.5|1439.3|1439.2|1438|62
1643274000000|2022-01-27 09:00:00|1440.6|1439.4|1440|1438.8|1440.8|1439.6|1439.8|1438.6|93
1643274300000|2022-01-27 09:05:00|1439.8|1438.6|1440|1438.8|1440.1|1438.9|1439.5|1438.3|28
1643274600000|2022-01-27 09:10:00|1439.9|1438.7|1440.1|1438.9|1440.3|1439.1|1439.4|1438.2|32
1643274900000|2022-01-27 09:15:00|1440.3|1439.1|1440.3|1439.1|1440.6|1439.4|1439.8|1438.6|26
1643275200000|2022-01-27 09:20:00|1440.2|1439|1440.3|1439.1|1440.5|1439.3|1439.8|1438.6|16
1643275500000|2022-01-27 09:25:00|1440.5|1439.3|1442|1440.8|1442.1|1440.9|1440.5|1439.3|143
1643275800000|2022-01-27 09:30:00|1442.1|1440.9|1442.8|1441.6|1443|1441.8|1441.8|1440.6|139
1643276100000|2022-01-27 09:35:00|1442.9|1441.7|1442.7|1441.5|1443.1|1441.9|1442.6|1441.4|67
1643276400000|2022-01-27 09:40:00|1442.8|1441.6|1443.3|1442.1|1443.6|1442.4|1442.8|1441.6|51
1643276700000|2022-01-27 09:45:00|1443.2|1442|1444.7|1443.5|1444.8|1443.6|1443.1|1441.9|99
1643277000000|2022-01-27 09:50:00|1444.8|1443.6|1443.8|1442.6|1444.8|1443.6|1443.5|1442.3|39
1643277300000|2022-01-27 09:55:00|1444.2|1443|1443.4|1442.2|1444.2|1443|1443.3|1442.1|64
1643277600000|2022-01-27 10:00:00|1443.5|1442.3|1445.1|1443.9|1445.5|1444.3|1443.4|1442.2|117
1643277900000|2022-01-27 10:05:00|1445.2|1444|1445.5|1444.3|1445.5|1444.3|1445.1|1443.9|56
1643278200000|2022-01-27 10:10:00|1445.6|1444.4|1445.1|1443.9|1445.8|1444.6|1445.1|1443.9|120
1643278500000|2022-01-27 10:15:00|1445.2|1444|1445.7|1444.5|1445.8|1444.6|1445|1443.8|73
1643278800000|2022-01-27 10:20:00|1445.5|1444.3|1445.1|1443.9|1445.5|1444.3|1444.5|1443.3|88
1643279100000|2022-01-27 10:25:00|1444.8|1443.6|1444.8|1443.6|1445.2|1444|1444.5|1443.3|43
1643279400000|2022-01-27 10:30:00|1444.9|1443.7|1447.1|1445.9|1447.2|1446|1444.9|1443.7|130
1643279700000|2022-01-27 10:35:00|1447.2|1446|1447.3|1446.1|1448.5|1447.3|1446.7|1445.5|120
1643280000000|2022-01-27 10:40:00|1447|1445.8|1447.1|1445.9|1447.5|1446.3|1446.7|1445.5|68
1643280300000|2022-01-27 10:45:00|1447.7|1446.5|1448|1446.8|1448.2|1447|1447.3|1446.1|133
1643280600000|2022-01-27 10:50:00|1447.8|1446.6|1446.3|1445.1|1447.8|1446.6|1445.8|1444.6|64
1643280900000|2022-01-27 10:55:00|1446.4|1445.2|1447.3|1446.1|1447.9|1446.7|1446.3|1445.1|104
1643281200000|2022-01-27 11:00:00|1447|1445.8|1447.3|1446.1|1447.7|1446.5|1446.7|1445.5|65
1643281500000|2022-01-27 11:05:00|1447.4|1446.2|1447.3|1446.1|1448|1446.8|1447.3|1446.1|83
1643281800000|2022-01-27 11:10:00|1446.7|1445.5|1447.5|1446.3|1447.6|1446.4|1446.5|1445.3|91
1643282100000|2022-01-27 11:15:00|1447.3|1446.1|1447.8|1446.6|1447.8|1446.6|1446.9|1445.7|62
1643282400000|2022-01-27 11:20:00|1448|1446.8|1448.7|1447.5|1448.8|1447.6|1447.8|1446.6|101
1643282700000|2022-01-27 11:25:00|1448.6|1447.4|1449|1447.8|1449|1447.8|1447.7|1446.5|219
1643283000000|2022-01-27 11:30:00|1449.1|1447.9|1450|1448.8|1450.5|1449.3|1448.8|1447.6|158
1643283300000|2022-01-27 11:35:00|1449.8|1448.6|1451|1449.8|1451.3|1450.1|1449.8|1448.6|311
1643283600000|2022-01-27 11:40:00|1451.2|1450|1451.9|1450.7|1452.9|1451.7|1451|1449.8|254
1643283900000|2022-01-27 11:45:00|1452|1450.8|1452.2|1451|1452.4|1451.2|1451.1|1449.9|126
1643284200000|2022-01-27 11:50:00|1452.7|1451.5|1452.3|1451.1|1453|1451.8|1452.2|1451|190
1643284500000|2022-01-27 11:55:00|1452.5|1451.3|1453.1|1451.9|1453.2|1452|1452.4|1451.2|133
1643284800000|2022-01-27 12:00:00|1453.2|1452|1452.5|1451.3|1453.2|1452|1451.9|1450.7|126
1643285100000|2022-01-27 12:05:00|1452.6|1451.4|1452.4|1451.2|1453.2|1452|1452.2|1451|140
1643285400000|2022-01-27 12:10:00|1452.3|1451.1|1451.4|1450.2|1452.4|1451.2|1450.7|1449.5|319
1643285700000|2022-01-27 12:15:00|1451.5|1450.3|1451.5|1450.3|1452.7|1451.5|1451.4|1450.2|441
1643286000000|2022-01-27 12:20:00|1451.6|1450.4|1449.7|1448.5|1451.9|1450.7|1449.4|1448.2|407
1643286300000|2022-01-27 12:25:00|1449.6|1448.4|1449.1|1447.9|1450.2|1449|1449.1|1447.9|258
1643286600000|2022-01-27 12:30:00|1449.2|1448|1448.1|1446.9|1449.6|1448.4|1448.1|1446.9|178
1643286900000|2022-01-27 12:35:00|1447.9|1446.7|1449|1447.8|1449.2|1448|1447.5|1446.3|412
1643287200000|2022-01-27 12:40:00|1449.1|1447.9|1449.7|1448.5|1450.2|1449|1449.1|1447.9|177
1643287500000|2022-01-27 12:45:00|1449.9|1448.7|1449.8|1448.6|1450.9|1449.7|1449.4|1448.2|169
1643287800000|2022-01-27 12:50:00|1449.9|1448.7|1449.2|1448|1450.7|1449.5|1449.2|1448|130
1643288100000|2022-01-27 12:55:00|1449.4|1448.2|1449.7|1448.5|1451|1449.8|1449.4|1448.2|199
1643288400000|2022-01-27 13:00:00|1449.4|1448.2|1446.7|1445.5|1449.4|1448.2|1446.4|1445.2|410
1643288700000|2022-01-27 13:05:00|1446.6|1445.4|1444.2|1443|1447.2|1446|1444.2|1443|637
1643289000000|2022-01-27 13:10:00|1443.9|1442.7|1442.8|1441.6|1444.4|1443.2|1441.4|1440.2|569
1643289300000|2022-01-27 13:15:00|1442.7|1441.5|1442.5|1441.3|1443.4|1442.2|1442.2|1441|343
1643289600000|2022-01-27 13:20:00|1442.4|1441.2|1442.3|1441.1|1442.8|1441.6|1441|1439.8|535
1643289900000|2022-01-27 13:25:00|1442.2|1441|1442.7|1441.5|1442.9|1441.7|1441.5|1440.3|125
1643290200000|2022-01-27 13:30:00|1442.8|1441.6|1444.5|1443.3|1444.5|1443.3|1442.7|1441.5|278
1643290500000|2022-01-27 13:35:00|1444.4|1443.2|1444.5|1443.3|1444.7|1443.5|1444.2|1443|117
1643290800000|2022-01-27 13:40:00|1444.4|1443.2|1445.1|1443.9|1445.2|1444|1443.7|1442.5|489
1643293800000|2022-01-27 14:30:00|1444.4|1443.2|1446.8|1445.6|1447.5|1446.3|1443.3|1442.1|3084
1643294100000|2022-01-27 14:35:00|1446.7|1445.5|1444.5|1443.3|1447.5|1446.3|1441.5|1440.3|1996
1643294400000|2022-01-27 14:40:00|1444.3|1443.1|1443.8|1442.6|1445|1443.8|1441.6|1440.4|1128
1643294700000|2022-01-27 14:45:00|1443.5|1442.3|1447.8|1446.6|1449|1447.8|1443.5|1442.3|1298
1643295000000|2022-01-27 14:50:00|1448|1446.8|1443.8|1442.6|1448|1446.8|1443.6|1442.4|1771
1643295300000|2022-01-27 14:55:00|1443.9|1442.7|1445.1|1443.9|1446.1|1444.9|1443.6|1442.4|1076
1643295600000|2022-01-27 15:00:00|1445|1443.8|1443.5|1442.3|1445.3|1444.1|1443|1441.8|1675
1643295900000|2022-01-27 15:05:00|1443.6|1442.4|1441.7|1440.5|1444|1442.8|1439.2|1438|1521
1643296200000|2022-01-27 15:10:00|1441.8|1440.6|1445.2|1444|1445.5|1444.3|1441.3|1440.1|1143
1643296500000|2022-01-27 15:15:00|1445.3|1444.1|1446.2|1445|1446.9|1445.7|1444.3|1443.1|694
1643296800000|2022-01-27 15:20:00|1446.3|1445.1|1445.3|1444.1|1446.8|1445.6|1444.9|1443.7|1604
1643297100000|2022-01-27 15:25:00|1445.4|1444.2|1441.9|1440.7|1445.4|1444.2|1440.8|1439.6|1419
1643297400000|2022-01-27 15:30:00|1442.2|1441|1441.5|1440.3|1443|1441.8|1441|1439.8|927
1643297700000|2022-01-27 15:35:00|1441.4|1440.2|1440.5|1439.3|1441.8|1440.6|1439.2|1438|1276
1643298000000|2022-01-27 15:40:00|1440.3|1439.1|1444.8|1443.6|1444.8|1443.6|1439.8|1438.6|933
1643298300000|2022-01-27 15:45:00|1444.6|1443.4|1442.1|1440.9|1444.9|1443.7|1441.5|1440.3|478
1643298600000|2022-01-27 15:50:00|1442.3|1441.1|1443.4|1442.2|1444|1442.8|1442|1440.8|549
1643298900000|2022-01-27 15:55:00|1443.7|1442.5|1445.5|1444.3|1445.9|1444.7|1442.9|1441.7|517
1643299200000|2022-01-27 16:00:00|1445.4|1444.2|1446.8|1445.6|1447.8|1446.6|1445.4|1444.2|1081
1643299500000|2022-01-27 16:05:00|1447|1445.8|1446.8|1445.6|1447.1|1445.9|1445.7|1444.5|487
1643299800000|2022-01-27 16:10:00|1447|1445.8|1452.8|1451.6|1453.2|1452|1446.5|1445.3|2138
1643300100000|2022-01-27 16:15:00|1452.7|1451.5|1453.2|1452|1453.2|1452|1451.5|1450.3|1528
1643300400000|2022-01-27 16:20:00|1453.1|1451.9|1451.4|1450.2|1453.8|1452.6|1450.6|1449.4|1573
1643300700000|2022-01-27 16:25:00|1451.5|1450.3|1453.8|1452.6|1453.8|1452.6|1450.6|1449.4|873
1643301000000|2022-01-27 16:30:00|1454|1452.8|1455.3|1454.1|1456|1454.8|1453.5|1452.3|1081
1643301300000|2022-01-27 16:35:00|1455.1|1453.9|1458.3|1457.1|1458.3|1457.1|1455|1453.8|1115
1643301600000|2022-01-27 16:40:00|1458.5|1457.3|1457|1455.8|1459.8|1458.6|1456.8|1455.6|1125
1643301900000|2022-01-27 16:45:00|1456.8|1455.6|1455.5|1454.3|1458.1|1456.9|1455.3|1454.1|698
1643302200000|2022-01-27 16:50:00|1455.3|1454.1|1457|1455.8|1458|1456.8|1455.3|1454.1|560
1643302500000|2022-01-27 16:55:00|1457.3|1456.1|1452.8|1451.6|1457.3|1456.1|1452.6|1451.4|623
1643302800000|2022-01-27 17:00:00|1453|1451.8|1452.6|1451.4|1454.9|1453.7|1452.3|1451.1|928
1643303100000|2022-01-27 17:05:00|1452.5|1451.3|1452.6|1451.4|1454.1|1452.9|1452.5|1451.3|475
1643303400000|2022-01-27 17:10:00|1452.8|1451.6|1454.6|1453.4|1454.9|1453.7|1452.8|1451.6|405
1643303700000|2022-01-27 17:15:00|1454.7|1453.5|1452|1450.8|1455.4|1454.2|1451.6|1450.4|544
1643304000000|2022-01-27 17:20:00|1451.8|1450.6|1450.5|1449.3|1451.8|1450.6|1450.3|1449.1|735
1643304300000|2022-01-27 17:25:00|1450.7|1449.5|1450.8|1449.6|1451.3|1450.1|1450|1448.8|521
1643304600000|2022-01-27 17:30:00|1450.5|1449.3|1450.5|1449.3|1451|1449.8|1448.6|1447.4|639
1643304900000|2022-01-27 17:35:00|1450.6|1449.4|1450.5|1449.3|1450.8|1449.6|1448.6|1447.4|444
1643305200000|2022-01-27 17:40:00|1450.3|1449.1|1451.3|1450.1|1451.3|1450.1|1449.8|1448.6|305
1643305500000|2022-01-27 17:45:00|1451.2|1450|1452|1450.8|1452.5|1451.3|1450.8|1449.6|326
1643305800000|2022-01-27 17:50:00|1452.1|1450.9|1453.3|1452.1|1453.3|1452.1|1451.6|1450.4|423
1643306100000|2022-01-27 17:55:00|1453.2|1452|1453.7|1452.5|1455.5|1454.3|1452.8|1451.6|473
1643306400000|2022-01-27 18:00:00|1453.5|1452.3|1454.9|1453.7|1456.3|1455.1|1453.5|1452.3|1691
1643306700000|2022-01-27 18:05:00|1455|1453.8|1454.5|1453.3|1455.2|1454|1453.7|1452.5|653
1643307000000|2022-01-27 18:10:00|1454.3|1453.1|1452.5|1451.3|1454.5|1453.3|1452.3|1451.1|536
1643307300000|2022-01-27 18:15:00|1452.7|1451.5|1452.5|1451.3|1453.5|1452.3|1451.8|1450.6|581
1643307600000|2022-01-27 18:20:00|1452.4|1451.2|1450.5|1449.3|1452.8|1451.6|1450.2|1449|1165
1643307900000|2022-01-27 18:25:00|1450.6|1449.4|1450.2|1449|1451.4|1450.2|1449.7|1448.5|874
1643308200000|2022-01-27 18:30:00|1450.3|1449.1|1450.8|1449.6|1451.5|1450.3|1450.3|1449.1|415
1643308500000|2022-01-27 18:35:00|1450.9|1449.7|1451.2|1450|1452|1450.8|1450.7|1449.5|339
1643308800000|2022-01-27 18:40:00|1451.1|1449.9|1452.7|1451.5|1452.7|1451.5|1451.1|1449.9|454
1643309100000|2022-01-27 18:45:00|1452.5|1451.3|1450.2|1449|1452.7|1451.5|1448.9|1447.7|482
1643309400000|2022-01-27 18:50:00|1450.3|1449.1|1450.5|1449.3|1451|1449.8|1449|1447.8|753
1643309700000|2022-01-27 18:55:00|1450|1448.8|1449.7|1448.5|1450.5|1449.3|1449|1447.8|677
1643310000000|2022-01-27 19:00:00|1449.5|1448.3|1449.2|1448|1450.5|1449.3|1449|1447.8|578
1643310300000|2022-01-27 19:05:00|1449.3|1448.1|1450.1|1448.9|1450.6|1449.4|1449|1447.8|662
1643310600000|2022-01-27 19:10:00|1450.2|1449|1451.9|1450.7|1452.5|1451.3|1449.9|1448.7|2191
1643310900000|2022-01-27 19:15:00|1452|1450.8|1449.5|1448.3|1452.2|1451|1448.9|1447.7|778
1643331600000|2022-01-28 01:00:00|1449.4|1448.2|1452.4|1451.2|1452.8|1451.6|1447.6|1446.4|659
1643331900000|2022-01-28 01:05:00|1452.5|1451.3|1452.1|1450.9|1454.9|1453.7|1452|1450.8|379
1643332200000|2022-01-28 01:10:00|1452.2|1451|1449.2|1448|1452.6|1451.4|1449.1|1447.9|480
1643332500000|2022-01-28 01:15:00|1449.1|1447.9|1446|1444.8|1450|1448.8|1445.9|1444.7|706
1643332800000|2022-01-28 01:20:00|1446.2|1445|1445.7|1444.5|1446.2|1445|1445.5|1444.3|470
1643333100000|2022-01-28 01:25:00|1445.8|1444.6|1446.4|1445.2|1446.7|1445.5|1444.7|1443.5|326
1643333400000|2022-01-28 01:30:00|1446.3|1445.1|1445.8|1444.6|1447.3|1446.1|1444.7|1443.5|274
1643333700000|2022-01-28 01:35:00|1445.9|1444.7|1447.8|1446.6|1447.9|1446.7|1445.6|1444.4|215
1643334000000|2022-01-28 01:40:00|1447.9|1446.7|1450.9|1449.7|1451|1449.8|1447.8|1446.6|439
1643334300000|2022-01-28 01:45:00|1450.7|1449.5|1450.2|1449|1450.9|1449.7|1449.5|1448.3|287
1643334600000|2022-01-28 01:50:00|1450|1448.8|1451.7|1450.5|1451.7|1450.5|1449.9|1448.7|388
1643334900000|2022-01-28 01:55:00|1451.9|1450.7|1453.7|1452.5|1453.9|1452.7|1451.9|1450.7|326
1643335200000|2022-01-28 02:00:00|1453.9|1452.7|1452.9|1451.7|1454.1|1452.9|1452.7|1451.5|248
1643335500000|2022-01-28 02:05:00|1453.7|1452.5|1453.4|1452.2|1453.9|1452.7|1453.3|1452.1|24
1643335800000|2022-01-28 02:10:00|1453.5|1452.3|1454.2|1453|1454.4|1453.2|1452.9|1451.7|68
1643336100000|2022-01-28 02:15:00|1453.9|1452.7|1453.7|1452.5|1453.9|1452.7|1452.9|1451.7|43
1643336400000|2022-01-28 02:20:00|1453.4|1452.2|1453.2|1452|1453.6|1452.4|1452.7|1451.5|87
1643336700000|2022-01-28 02:25:00|1453.1|1451.9|1454.7|1453.5|1454.9|1453.7|1452.7|1451.5|216
1643337000000|2022-01-28 02:30:00|1454.6|1453.4|1456.4|1455.2|1456.9|1455.7|1454.4|1453.2|232
1643337300000|2022-01-28 02:35:00|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1454.9|1453.7|56
1643337600000|2022-01-28 02:40:00|1456|1454.8|1455.8|1454.6|1456.4|1455.2|1455.2|1454|104
1643337900000|2022-01-28 02:45:00|1455.9|1454.7|1455.9|1454.7|1456.3|1455.1|1455.6|1454.4|32
1643338200000|2022-01-28 02:50:00|1455.7|1454.5|1455.7|1454.5|1456.1|1454.9|1455.6|1454.4|18
1643338500000|2022-01-28 02:55:00|1455.8|1454.6|1456.8|1455.6|1456.8|1455.6|1455.7|1454.5|45
1643338800000|2022-01-28 03:00:00|1456.6|1455.4|1457.3|1456.1|1457.7|1456.5|1456.2|1455|171
1643339100000|2022-01-28 03:05:00|1457.2|1456|1456.6|1455.4|1457.3|1456.1|1456.6|1455.4|47
1643339400000|2022-01-28 03:10:00|1456.5|1455.3|1456.2|1455|1456.8|1455.6|1456.1|1454.9|20
1643339700000|2022-01-28 03:15:00|1456.1|1454.9|1454.9|1453.7|1456.1|1454.9|1454.1|1452.9|95
1643340000000|2022-01-28 03:20:00|1455|1453.8|1455.1|1453.9|1455.1|1453.9|1454.6|1453.4|155
1643340300000|2022-01-28 03:25:00|1455.6|1454.4|1454.3|1453.1|1455.6|1454.4|1454.2|1453|54
1643340600000|2022-01-28 03:30:00|1454.4|1453.2|1453.6|1452.4|1454.9|1453.7|1453.4|1452.2|112
1643340900000|2022-01-28 03:35:00|1453.3|1452.1|1453.6|1452.4|1453.9|1452.7|1453.3|1452.1|99
1643341200000|2022-01-28 03:40:00|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.3|1452.1|19
1643341500000|2022-01-28 03:45:00|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|35
1643341800000|2022-01-28 03:50:00|1454.4|1453.2|1454.5|1453.3|1454.6|1453.4|1454.2|1453|33
1643342100000|2022-01-28 03:55:00|1454.4|1453.2|1454.9|1453.7|1455|1453.8|1454.3|1453.1|24
1643342400000|2022-01-28 04:00:00|1455|1453.8|1455|1453.8|1455.5|1454.3|1454.9|1453.7|30
1643342700000|2022-01-28 04:05:00|1454.9|1453.7|1455.2|1454|1455.5|1454.3|1454.9|1453.7|28
1643343000000|2022-01-28 04:10:00|1455.3|1454.1|1455.1|1453.9|1455.4|1454.2|1454.9|1453.7|23
1643343300000|2022-01-28 04:15:00|1455|1453.8|1454.6|1453.4|1455.3|1454.1|1454.6|1453.4|18
1643343600000|2022-01-28 04:20:00|1454.7|1453.5|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|5
1643343900000|2022-01-28 04:25:00|1454.2|1453|1454.4|1453.2|1454.6|1453.4|1454.2|1453|14
1643344200000|2022-01-28 04:30:00|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.3|1453.1|8
1643344500000|2022-01-28 04:35:00|1454.4|1453.2|1454.4|1453.2|1454.6|1453.4|1454.3|1453.1|1
1643344800000|2022-01-28 04:40:00|1454.2|1453|1454.7|1453.5|1454.7|1453.5|1454.2|1453|9
1643345100000|2022-01-28 04:45:00|1454.8|1453.6|1455.1|1453.9|1455.1|1453.9|1454.8|1453.6|8
1643345400000|2022-01-28 04:50:00|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|3
1643345700000|2022-01-28 04:55:00|1454.5|1453.3|1454.8|1453.6|1454.9|1453.7|1454.5|1453.3|3
1643346000000|2022-01-28 05:00:00|1454.7|1453.5|1454.9|1453.7|1455.1|1453.9|1454.7|1453.5|2
1643346300000|2022-01-28 05:05:00|1455.1|1453.9|1454.8|1453.6|1455.1|1453.9|1454.6|1453.4|19
1643346600000|2022-01-28 05:10:00|1454.6|1453.4|1455.3|1454.1|1455.6|1454.4|1454.4|1453.2|54
1643346900000|2022-01-28 05:15:00|1455.4|1454.2|1455.6|1454.4|1455.6|1454.4|1455.4|1454.2|2
1643347200000|2022-01-28 05:20:00|1455.7|1454.5|1455.2|1454|1455.7|1454.5|1455.2|1454|52
1643347500000|2022-01-28 05:25:00|1455.3|1454.1|1455.3|1454.1|1455.4|1454.2|1455.2|1454|4
1643347800000|2022-01-28 05:30:00|1455.4|1454.2|1456.4|1455.2|1457.2|1456|1455.4|1454.2|74
1643348100000|2022-01-28 05:35:00|1456.3|1455.1|1455.7|1454.5|1456.3|1455.1|1455.4|1454.2|29
1643348400000|2022-01-28 05:40:00|1455.9|1454.7|1455.6|1454.4|1456.4|1455.2|1455.1|1453.9|72
1643348700000|2022-01-28 05:45:00|1455.7|1454.5|1455.9|1454.7|1456.1|1454.9|1455.6|1454.4|1
1643349000000|2022-01-28 05:50:00|1455.7|1454.5|1455.9|1454.7|1456.6|1455.4|1455.5|1454.3|27
1643349300000|2022-01-28 05:55:00|1456|1454.8|1455.6|1454.4|1456.4|1455.2|1455.1|1453.9|23
1643349600000|2022-01-28 06:00:00|1455.4|1454.2|1455.4|1454.2|1455.7|1454.5|1454.6|1453.4|52
1643349900000|2022-01-28 06:05:00|1455.3|1454.1|1455.2|1454|1455.7|1454.5|1454.8|1453.6|137
1643350200000|2022-01-28 06:10:00|1455.1|1453.9|1454.8|1453.6|1455.1|1453.9|1453.9|1452.7|25
1643350500000|2022-01-28 06:15:00|1454.9|1453.7|1456.2|1455|1456.4|1455.2|1454.8|1453.6|97
1643350800000|2022-01-28 06:20:00|1456.1|1454.9|1456.4|1455.2|1456.9|1455.7|1455.5|1454.3|86
1643351100000|2022-01-28 06:25:00|1456.3|1455.1|1455.1|1453.9|1456.5|1455.3|1455|1453.8|63
1643351400000|2022-01-28 06:30:00|1455|1453.8|1454|1452.8|1455|1453.8|1453.7|1452.5|74
1643351700000|2022-01-28 06:35:00|1453.9|1452.7|1454.4|1453.2|1454.4|1453.2|1453.9|1452.7|12
1643352000000|2022-01-28 06:40:00|1454.3|1453.1|1453.1|1451.9|1454.5|1453.3|1452.9|1451.7|37
1643352300000|2022-01-28 06:45:00|1452.7|1451.5|1454.4|1453.2|1454.4|1453.2|1452.7|1451.5|37
1643352600000|2022-01-28 06:50:00|1454.8|1453.6|1456.2|1455|1456.6|1455.4|1454.4|1453.2|98
1643352900000|2022-01-28 06:55:00|1456.4|1455.2|1457.6|1456.4|1457.6|1456.4|1456|1454.8|134
1643353200000|2022-01-28 07:00:00|1457.4|1456.2|1456.4|1455.2|1457.7|1456.5|1456.1|1454.9|117
1643353500000|2022-01-28 07:05:00|1456.2|1455|1456.7|1455.5|1456.9|1455.7|1456.2|1455|82
1643353800000|2022-01-28 07:10:00|1456.6|1455.4|1456.9|1455.7|1456.9|1455.7|1456.1|1454.9|50
1643354100000|2022-01-28 07:15:00|1456.8|1455.6|1456.1|1454.9|1457.2|1456|1455.9|1454.7|36
1643354400000|2022-01-28 07:20:00|1456|1454.8|1455.1|1453.9|1456|1454.8|1455.1|1453.9|48
1643354700000|2022-01-28 07:25:00|1454.9|1453.7|1455.2|1454|1455.4|1454.2|1454.9|1453.7|19
1643355000000|2022-01-28 07:30:00|1455.1|1453.9|1455.4|1454.2|1455.8|1454.6|1455|1453.8|23
1643355300000|2022-01-28 07:35:00|1455.3|1454.1|1455.6|1454.4|1455.8|1454.6|1455.2|1454|13
1643355600000|2022-01-28 07:40:00|1455.7|1454.5|1456.4|1455.2|1456.6|1455.4|1455.7|1454.5|14
1643355900000|2022-01-28 07:45:00|1456.5|1455.3|1456.9|1455.7|1456.9|1455.7|1456.2|1455|10
1643356200000|2022-01-28 07:50:00|1457.1|1455.9|1457.7|1456.5|1458|1456.8|1457|1455.8|36
1643356500000|2022-01-28 07:55:00|1457.6|1456.4|1457.7|1456.5|1457.9|1456.7|1457.3|1456.1|31
1643356800000|2022-01-28 08:00:00|1457.6|1456.4|1456.9|1455.7|1457.8|1456.6|1456.9|1455.7|60
1643357100000|2022-01-28 08:05:00|1457.2|1456|1456.7|1455.5|1457.2|1456|1455.7|1454.5|45
1643357400000|2022-01-28 08:10:00|1456.6|1455.4|1456.3|1455.1|1456.9|1455.7|1455.9|1454.7|80
1643357700000|2022-01-28 08:15:00|1456.1|1454.9|1456.6|1455.4|1457.2|1456|1455.9|1454.7|50
1643358000000|2022-01-28 08:20:00|1456.4|1455.2|1456.4|1455.2|1456.6|1455.4|1455.8|1454.6|50
1643358300000|2022-01-28 08:25:00|1456.1|1454.9|1456.9|1455.7|1457.3|1456.1|1455.9|1454.7|28
1643358600000|2022-01-28 08:30:00|1456.7|1455.5|1455.6|1454.4|1457.1|1455.9|1455.4|1454.2|69
1643358900000|2022-01-28 08:35:00|1455.4|1454.2|1456.6|1455.4|1456.7|1455.5|1455.3|1454.1|26
1643359200000|2022-01-28 08:40:00|1456.7|1455.5|1456.1|1454.9|1456.7|1455.5|1456.1|1454.9|19
1643359500000|2022-01-28 08:45:00|1456.2|1455|1456.3|1455.1|1456.4|1455.2|1456.2|1455|13
1643359800000|2022-01-28 08:50:00|1456.1|1454.9|1456.9|1455.7|1456.9|1455.7|1455.9|1454.7|28
1643360100000|2022-01-28 08:55:00|1457|1455.8|1458.3|1457.1|1458.6|1457.4|1456.9|1455.7|63
1643360400000|2022-01-28 09:00:00|1458.2|1457|1457.6|1456.4|1458.4|1457.2|1457.4|1456.2|72
1643360700000|2022-01-28 09:05:00|1457.8|1456.6|1457.4|1456.2|1457.8|1456.6|1457.2|1456|35
1643361000000|2022-01-28 09:10:00|1457.6|1456.4|1460.4|1459.2|1460.6|1459.4|1457.5|1456.3|104
1643361300000|2022-01-28 09:15:00|1460.5|1459.3|1458.9|1457.7|1460.5|1459.3|1458.9|1457.7|48
1643361600000|2022-01-28 09:20:00|1458.7|1457.5|1459.9|1458.7|1459.9|1458.7|1458.7|1457.5|36
1643361900000|2022-01-28 09:25:00|1460.2|1459|1459.4|1458.2|1460.4|1459.2|1459.2|1458|63
1643362200000|2022-01-28 09:30:00|1459.3|1458.1|1459.2|1458|1460.1|1458.9|1458.9|1457.7|23
1643362500000|2022-01-28 09:35:00|1459.1|1457.9|1458.7|1457.5|1459.4|1458.2|1458.4|1457.2|41
1643362800000|2022-01-28 09:40:00|1458.6|1457.4|1459.1|1457.9|1459.1|1457.9|1458.4|1457.2|23
1643363100000|2022-01-28 09:45:00|1459|1457.8|1459.2|1458|1459.4|1458.2|1458.6|1457.4|25
1643363400000|2022-01-28 09:50:00|1459.1|1457.9|1458.6|1457.4|1459.2|1458|1458.4|1457.2|21
1643363700000|2022-01-28 09:55:00|1458.4|1457.2|1458.4|1457.2|1458.8|1457.6|1458.4|1457.2|13
1643364000000|2022-01-28 10:00:00|1458.6|1457.4|1458.6|1457.4|1458.7|1457.5|1457.9|1456.7|33
1643364300000|2022-01-28 10:05:00|1458.5|1457.3|1460.1|1458.9|1460.1|1458.9|1458.2|1457|71
1643364600000|2022-01-28 10:10:00|1460|1458.8|1460.2|1459|1460.4|1459.2|1459.9|1458.7|23
1643364900000|2022-01-28 10:15:00|1460.1|1458.9|1460.1|1458.9|1460.2|1459|1459.7|1458.5|28
1643365200000|2022-01-28 10:20:00|1460|1458.8|1461.7|1460.5|1461.8|1460.6|1460|1458.8|107
1643365500000|2022-01-28 10:25:00|1461.6|1460.4|1461.1|1459.9|1461.9|1460.7|1460.6|1459.4|122
1643365800000|2022-01-28 10:30:00|1461.2|1460|1461.1|1459.9|1461.6|1460.4|1460.4|1459.2|92
1643366100000|2022-01-28 10:35:00|1460.9|1459.7|1461.2|1460|1461.4|1460.2|1460.3|1459.1|54
1643366400000|2022-01-28 10:40:00|1461.1|1459.9|1460.8|1459.6|1461.2|1460|1460.4|1459.2|191
1643366700000|2022-01-28 10:45:00|1460.7|1459.5|1461.6|1460.4|1461.9|1460.7|1460.4|1459.2|52
1643367000000|2022-01-28 10:50:00|1461.8|1460.6|1461.2|1460|1461.8|1460.6|1460.7|1459.5|115
1643367300000|2022-01-28 10:55:00|1461.1|1459.9|1461.9|1460.7|1462.4|1461.2|1461.1|1459.9|58
1643367600000|2022-01-28 11:00:00|1462.1|1460.9|1460.6|1459.4|1462.1|1460.9|1460.4|1459.2|52
1643367900000|2022-01-28 11:05:00|1460.7|1459.5|1462.1|1460.9|1462.2|1461|1460.5|1459.3|68
1643368200000|2022-01-28 11:10:00|1462|1460.8|1462.4|1461.2|1462.7|1461.5|1461.2|1460|138
1643368500000|2022-01-28 11:15:00|1462.3|1461.1|1462.9|1461.7|1462.9|1461.7|1461.4|1460.2|123
1643368800000|2022-01-28 11:20:00|1462.8|1461.6|1462.4|1461.2|1462.8|1461.6|1461.8|1460.6|76
1643369100000|2022-01-28 11:25:00|1462.3|1461.1|1461.4|1460.2|1462.3|1461.1|1461.3|1460.1|99
1643369400000|2022-01-28 11:30:00|1461.2|1460|1462.9|1461.7|1462.9|1461.7|1461.2|1460|167
1643369700000|2022-01-28 11:35:00|1462.8|1461.6|1461.9|1460.7|1462.9|1461.7|1461.9|1460.7|142
1643370000000|2022-01-28 11:40:00|1461.8|1460.6|1461.8|1460.6|1462|1460.8|1461.7|1460.5|28
1643370300000|2022-01-28 11:45:00|1461.9|1460.7|1462.6|1461.4|1463|1461.8|1461.8|1460.6|125
1643370600000|2022-01-28 11:50:00|1462.7|1461.5|1462.6|1461.4|1462.8|1461.6|1462.2|1461|51
1643370900000|2022-01-28 11:55:00|1462.5|1461.3|1462.8|1461.6|1463|1461.8|1462.2|1461|169
1643371200000|2022-01-28 12:00:00|1462.9|1461.7|1462|1460.8|1462.9|1461.7|1461.6|1460.4|78
1643371500000|2022-01-28 12:05:00|1462.1|1460.9|1462.2|1461|1462.3|1461.1|1461.4|1460.2|70
1643371800000|2022-01-28 12:10:00|1462.3|1461.1|1462.3|1461.1|1463|1461.8|1462.2|1461|143
1643372100000|2022-01-28 12:15:00|1462.5|1461.3|1462.8|1461.6|1462.9|1461.7|1462.5|1461.3|122
1643372400000|2022-01-28 12:20:00|1462.9|1461.7|1462.8|1461.6|1463.4|1462.2|1462.6|1461.4|217
1643372700000|2022-01-28 12:25:00|1463|1461.8|1463.9|1462.7|1464.1|1462.9|1463|1461.8|162
1643373000000|2022-01-28 12:30:00|1464|1462.8|1464.4|1463.2|1464.4|1463.2|1463.5|1462.3|114
1643373300000|2022-01-28 12:35:00|1464.3|1463.1|1464.4|1463.2|1464.4|1463.2|1463.8|1462.6|70
1643373600000|2022-01-28 12:40:00|1464.3|1463.1|1463|1461.8|1464.4|1463.2|1463|1461.8|87
1643373900000|2022-01-28 12:45:00|1463.1|1461.9|1463.5|1462.3|1464.3|1463.1|1463.1|1461.9|94
1643374200000|2022-01-28 12:50:00|1463.4|1462.2|1462.6|1461.4|1463.7|1462.5|1462.5|1461.3|169
1643374500000|2022-01-28 12:55:00|1462.4|1461.2|1464|1462.8|1464|1462.8|1461.2|1460|258
1643374800000|2022-01-28 13:00:00|1463.9|1462.7|1464.3|1463.1|1464.5|1463.3|1463.1|1461.9|195
1643375100000|2022-01-28 13:05:00|1464.6|1463.4|1463.3|1462.1|1464.6|1463.4|1462.3|1461.1|195
1643375400000|2022-01-28 13:10:00|1463.1|1461.9|1463.9|1462.7|1464.1|1462.9|1463.1|1461.9|149
1643375700000|2022-01-28 13:15:00|1463.8|1462.6|1463.4|1462.2|1464.8|1463.6|1463.4|1462.2|174
1643376000000|2022-01-28 13:20:00|1463.3|1462.1|1464.3|1463.1|1464.3|1463.1|1463.1|1461.9|159
1643376300000|2022-01-28 13:25:00|1464.5|1463.3|1464.6|1463.4|1464.8|1463.6|1463.9|1462.7|124
1643376600000|2022-01-28 13:30:00|1464.8|1463.6|1466.1|1464.9|1466.3|1465.1|1464.6|1463.4|443
1643376900000|2022-01-28 13:35:00|1466.3|1465.1|1468.2|1467|1468.6|1467.4|1466.3|1465.1|764
1643377200000|2022-01-28 13:40:00|1468|1466.8|1467.6|1466.4|1468.5|1467.3|1466.9|1465.7|478
1643380200000|2022-01-28 14:30:00|1467.9|1466.7|1472.3|1471.1|1476.8|1475.6|1467.9|1466.7|3595
1643380500000|2022-01-28 14:35:00|1472.2|1471|1473.2|1472|1475.3|1474.1|1471.8|1470.6|1297
1643380800000|2022-01-28 14:40:00|1473.4|1472.2|1476.6|1475.4|1478.7|1477.5|1472.8|1471.6|1533
1643381100000|2022-01-28 14:45:00|1476.4|1475.2|1473.7|1472.5|1476.7|1475.5|1472.4|1471.2|2402
1643381400000|2022-01-28 14:50:00|1473.5|1472.3|1474.6|1473.4|1475.4|1474.2|1472.9|1471.7|1070
1643381700000|2022-01-28 14:55:00|1474.7|1473.5|1476.5|1475.3|1477.1|1475.9|1473.7|1472.5|886
1643382000000|2022-01-28 15:00:00|1476.7|1475.5|1475.3|1474.1|1477.1|1475.9|1472.8|1471.6|1793
1643382300000|2022-01-28 15:05:00|1475.2|1474|1481.4|1480.2|1482.5|1481.3|1474.9|1473.7|1924
1643382600000|2022-01-28 15:10:00|1481.2|1480|1478.2|1477|1482.1|1480.9|1478.1|1476.9|1371
1643382900000|2022-01-28 15:15:00|1478.3|1477.1|1477.7|1476.5|1479.6|1478.4|1475.8|1474.6|1589
1643383200000|2022-01-28 15:20:00|1477.6|1476.4|1475.2|1474|1477.6|1476.4|1474.6|1473.4|1268
1643383500000|2022-01-28 15:25:00|1475.3|1474.1|1472.6|1471.4|1475.6|1474.4|1471.4|1470.2|1344
1643383800000|2022-01-28 15:30:00|1472.7|1471.5|1473.3|1472.1|1474.5|1473.3|1472.1|1470.9|887
1643384100000|2022-01-28 15:35:00|1473.4|1472.2|1474.6|1473.4|1474.9|1473.7|1471.6|1470.4|881
1643384400000|2022-01-28 15:40:00|1474.4|1473.2|1475.3|1474.1|1475.3|1474.1|1473.4|1472.2|600
1643384700000|2022-01-28 15:45:00|1475.2|1474|1478|1476.8|1478.5|1477.3|1474.6|1473.4|712
1643385000000|2022-01-28 15:50:00|1478.1|1476.9|1478.7|1477.5|1478.9|1477.7|1477.5|1476.3|443
1643385300000|2022-01-28 15:55:00|1478.9|1477.7|1478.8|1477.6|1478.9|1477.7|1477|1475.8|588
1643385600000|2022-01-28 16:00:00|1478.9|1477.7|1479.5|1478.3|1481.2|1480|1478.7|1477.5|899
1643385900000|2022-01-28 16:05:00|1479.2|1478|1478.8|1477.6|1479.5|1478.3|1478.2|1477|719
1643386200000|2022-01-28 16:10:00|1478.7|1477.5|1478.7|1477.5|1481|1479.8|1478.6|1477.4|553
1643386500000|2022-01-28 16:15:00|1478.6|1477.4|1474.1|1472.9|1478.7|1477.5|1474.1|1472.9|677
1643386800000|2022-01-28 16:20:00|1474.4|1473.2|1473.2|1472|1474.8|1473.6|1472.8|1471.6|676
1643387100000|2022-01-28 16:25:00|1473.3|1472.1|1473.2|1472|1474.8|1473.6|1472.1|1470.9|587
1643387400000|2022-01-28 16:30:00|1473.3|1472.1|1471.8|1470.6|1473.4|1472.2|1470.5|1469.3|756
1643387700000|2022-01-28 16:35:00|1471.6|1470.4|1471.8|1470.6|1472.9|1471.7|1471.5|1470.3|460
1643388000000|2022-01-28 16:40:00|1471.7|1470.5|1470.4|1469.2|1471.9|1470.7|1469.6|1468.4|588
1643388300000|2022-01-28 16:45:00|1470.6|1469.4|1471.3|1470.1|1472.1|1470.9|1470.4|1469.2|588
1643388600000|2022-01-28 16:50:00|1471.1|1469.9|1470.9|1469.7|1471.4|1470.2|1469.8|1468.6|373
1643388900000|2022-01-28 16:55:00|1470.6|1469.4|1472.6|1471.4|1472.6|1471.4|1470.6|1469.4|479
1643389200000|2022-01-28 17:00:00|1472.7|1471.5|1473.4|1472.2|1473.8|1472.6|1471.6|1470.4|667
1643389500000|2022-01-28 17:05:00|1473.1|1471.9|1474.7|1473.5|1475.1|1473.9|1473.1|1471.9|554
1643389800000|2022-01-28 17:10:00|1474.6|1473.4|1474.1|1472.9|1475|1473.8|1474.1|1472.9|310
1643390100000|2022-01-28 17:15:00|1474.3|1473.1|1475|1473.8|1475.3|1474.1|1473.7|1472.5|1825
1643390400000|2022-01-28 17:20:00|1474.9|1473.7|1472.1|1470.9|1475.2|1474|1471.8|1470.6|1065
1643390700000|2022-01-28 17:25:00|1471.6|1470.4|1472.6|1471.4|1473.4|1472.2|1471.4|1470.2|1029
1643391000000|2022-01-28 17:30:00|1472.5|1471.3|1469.9|1468.7|1472.5|1471.3|1469.6|1468.4|486
1643391300000|2022-01-28 17:35:00|1470.1|1468.9|1469.5|1468.3|1470.6|1469.4|1469.3|1468.1|5851
1643391600000|2022-01-28 17:40:00|1469.6|1468.4|1470.6|1469.4|1470.8|1469.6|1468.7|1467.5|3105
1643391900000|2022-01-28 17:45:00|1470.7|1469.5|1474.3|1473.1|1474.4|1473.2|1470.6|1469.4|1043
1643392200000|2022-01-28 17:50:00|1474.6|1473.4|1475.3|1474.1|1475.6|1474.4|1474.1|1472.9|498
1643392500000|2022-01-28 17:55:00|1475.4|1474.2|1476.1|1474.9|1476.2|1475|1474.6|1473.4|457
1643392800000|2022-01-28 18:00:00|1476|1474.8|1477.1|1475.9|1478.4|1477.2|1475.9|1474.7|972
1643393100000|2022-01-28 18:05:00|1477.2|1476|1476.6|1475.4|1477.6|1476.4|1475.9|1474.7|442
1643393400000|2022-01-28 18:10:00|1476.5|1475.3|1476.9|1475.7|1477|1475.8|1475.4|1474.2|498
1643393700000|2022-01-28 18:15:00|1476.8|1475.6|1477.2|1476|1478.1|1476.9|1476.3|1475.1|569
1643394000000|2022-01-28 18:20:00|1477|1475.8|1477|1475.8|1477.1|1475.9|1476|1474.8|269
1643394300000|2022-01-28 18:25:00|1477.2|1476|1476.4|1475.2|1477.8|1476.6|1476|1474.8|408
1643394600000|2022-01-28 18:30:00|1476.5|1475.3|1477.9|1476.7|1478.5|1477.3|1476.5|1475.3|844
1643394900000|2022-01-28 18:35:00|1478|1476.8|1479|1477.8|1479.7|1478.5|1478|1476.8|878
1643395200000|2022-01-28 18:40:00|1478.9|1477.7|1480|1478.8|1480.8|1479.6|1478.7|1477.5|732
1643395500000|2022-01-28 18:45:00|1479.8|1478.6|1478.7|1477.5|1480.8|1479.6|1478.3|1477.1|1553
1643395800000|2022-01-28 18:50:00|1478.8|1477.6|1477.9|1476.7|1479.1|1477.9|1477.2|1476|556
1643396100000|2022-01-28 18:55:00|1477.8|1476.6|1478.6|1477.4|1478.9|1477.7|1477.3|1476.1|740
1643396400000|2022-01-28 19:00:00|1478.7|1477.5|1478.6|1477.4|1480|1478.8|1478|1476.8|921
1643396700000|2022-01-28 19:05:00|1478.7|1477.5|1477.9|1476.7|1479.4|1478.2|1477.4|1476.2|1327
1643397000000|2022-01-28 19:10:00|1478|1476.8|1474.4|1473.2|1478.7|1477.5|1472.8|1471.6|2220
1643397300000|2022-01-28 19:15:00|1474.2|1473|1474.5|1473.3|1475.3|1474.1|1473.6|1472.4|1083
1643590800000|2022-01-31 01:00:00|1478.9|1477.7|1486.2|1485|1486.9|1485.7|1478|1476.8|1298
1643591100000|2022-01-31 01:05:00|1486.1|1484.9|1487.2|1486|1489.8|1488.6|1486.1|1484.9|560
1643591400000|2022-01-31 01:10:00|1487.3|1486.1|1486.2|1485|1487.5|1486.3|1485.7|1484.5|269
1643591700000|2022-01-31 01:15:00|1486.3|1485.1|1483.8|1482.6|1486.4|1485.2|1483.7|1482.5|281
1643592000000|2022-01-31 01:20:00|1483.9|1482.7|1485.7|1484.5|1485.7|1484.5|1483.7|1482.5|207
1643592300000|2022-01-31 01:25:00|1485.6|1484.4|1487.1|1485.9|1487.9|1486.7|1485.3|1484.1|229
1643592600000|2022-01-31 01:30:00|1487|1485.8|1489.2|1488|1489.4|1488.2|1486.9|1485.7|309
1643592900000|2022-01-31 01:35:00|1489.4|1488.2|1488.9|1487.7|1489.4|1488.2|1488.6|1487.4|97
1643593200000|2022-01-31 01:40:00|1489.1|1487.9|1490.9|1489.7|1491.2|1490|1489|1487.8|208
1643593500000|2022-01-31 01:45:00|1491.2|1490|1491.3|1490.1|1491.8|1490.6|1490.6|1489.4|176
1643593800000|2022-01-31 01:50:00|1491.4|1490.2|1492.6|1491.4|1492.8|1491.6|1490.9|1489.7|157
1643594100000|2022-01-31 01:55:00|1492.5|1491.3|1492.9|1491.7|1492.9|1491.7|1491.1|1489.9|145
1643594400000|2022-01-31 02:00:00|1492.8|1491.6|1493.5|1492.3|1495.4|1494.2|1492.7|1491.5|550
1643594700000|2022-01-31 02:05:00|1493.7|1492.5|1495.8|1494.6|1495.8|1494.6|1493.7|1492.5|129
1643595000000|2022-01-31 02:10:00|1495.7|1494.5|1497.8|1496.6|1498|1496.8|1495.7|1494.5|210
1643595300000|2022-01-31 02:15:00|1497.9|1496.7|1499.7|1498.5|1499.9|1498.7|1497.4|1496.2|320
1643595600000|2022-01-31 02:20:00|1499.6|1498.4|1497.3|1496.1|1500|1498.8|1497.3|1496.1|132
1643595900000|2022-01-31 02:25:00|1497.2|1496|1497.2|1496|1498.4|1497.2|1496.3|1495.1|199
1643596200000|2022-01-31 02:30:00|1497.1|1495.9|1497.2|1496|1497.4|1496.2|1496.8|1495.6|88
1643596500000|2022-01-31 02:35:00|1497.1|1495.9|1498.3|1497.1|1498.9|1497.7|1496.9|1495.7|117
1643596800000|2022-01-31 02:40:00|1498.4|1497.2|1498.2|1497|1499.3|1498.1|1497.4|1496.2|136
1643597100000|2022-01-31 02:45:00|1497.9|1496.7|1498.6|1497.4|1499.4|1498.2|1497.6|1496.4|127
1643597400000|2022-01-31 02:50:00|1498.4|1497.2|1498.7|1497.5|1499.4|1498.2|1498.4|1497.2|82
1643597700000|2022-01-31 02:55:00|1498.8|1497.6|1498.8|1497.6|1499.1|1497.9|1498.6|1497.4|28
1643598000000|2022-01-31 03:00:00|1498.9|1497.7|1497.4|1496.2|1498.9|1497.7|1497.4|1496.2|56
1643598300000|2022-01-31 03:05:00|1497.5|1496.3|1496.1|1494.9|1497.5|1496.3|1496|1494.8|85
1643598600000|2022-01-31 03:10:00|1496.3|1495.1|1496.5|1495.3|1496.9|1495.7|1496|1494.8|76
1643598900000|2022-01-31 03:15:00|1496.6|1495.4|1497.1|1495.9|1497.3|1496.1|1496.5|1495.3|36
1643599200000|2022-01-31 03:20:00|1497|1495.8|1497.1|1495.9|1497.2|1496|1496.7|1495.5|34
1643599500000|2022-01-31 03:25:00|1497|1495.8|1496.8|1495.6|1497|1495.8|1496.8|1495.6|10
1643599800000|2022-01-31 03:30:00|1496.9|1495.7|1496.2|1495|1496.9|1495.7|1496.1|1494.9|29
1643600100000|2022-01-31 03:35:00|1496.3|1495.1|1496.4|1495.2|1496.7|1495.5|1496|1494.8|21
1643600400000|2022-01-31 03:40:00|1496.2|1495|1496.4|1495.2|1496.4|1495.2|1496|1494.8|22
1643600700000|2022-01-31 03:45:00|1496.3|1495.1|1496.3|1495.1|1496.5|1495.3|1496|1494.8|32
1643601000000|2022-01-31 03:50:00|1496.2|1495|1496.3|1495.1|1496.3|1495.1|1496.1|1494.9|35
1643601300000|2022-01-31 03:55:00|1496.4|1495.2|1497.1|1495.9|1497.3|1496.1|1496.4|1495.2|39
1643601600000|2022-01-31 04:00:00|1497|1495.8|1497.2|1496|1497.2|1496|1496.9|1495.7|44
1643601900000|2022-01-31 04:05:00|1497.1|1495.9|1496.3|1495.1|1497.1|1495.9|1496.3|1495.1|117
1643602200000|2022-01-31 04:10:00|1496.5|1495.3|1496.6|1495.4|1497.1|1495.9|1496.4|1495.2|16
1643602500000|2022-01-31 04:15:00|1496.8|1495.6|1497.2|1496|1497.3|1496.1|1496.8|1495.6|200
1643602800000|2022-01-31 04:20:00|1496.8|1495.6|1496.4|1495.2|1497|1495.8|1496.2|1495|26
1643603100000|2022-01-31 04:25:00|1496.5|1495.3|1496.5|1495.3|1496.7|1495.5|1496.5|1495.3|253
1643603400000|2022-01-31 04:30:00|1496.4|1495.2|1495.8|1494.6|1496.4|1495.2|1495.7|1494.5|127
1643603700000|2022-01-31 04:35:00|1495.6|1494.4|1495.8|1494.6|1496|1494.8|1495.5|1494.3|8
1643604000000|2022-01-31 04:40:00|1495.6|1494.4|1495.6|1494.4|1496.2|1495|1495.6|1494.4|12
1643604300000|2022-01-31 04:45:00|1495.8|1494.6|1495.6|1494.4|1496|1494.8|1495.5|1494.3|9
1643604600000|2022-01-31 04:50:00|1496.1|1494.9|1496.1|1494.9|1496.1|1494.9|1496.1|1494.9|10
1643604900000|2022-01-31 04:55:00|1496.2|1495|1495.7|1494.5|1496.2|1495|1495.5|1494.3|21
1643605200000|2022-01-31 05:00:00|1495.8|1494.6|1495.5|1494.3|1495.8|1494.6|1495.4|1494.2|18
1643605500000|2022-01-31 05:05:00|1495.4|1494.2|1495.4|1494.2|1495.5|1494.3|1495.3|1494.1|21
1643605800000|2022-01-31 05:10:00|1495.3|1494.1|1495.4|1494.2|1495.4|1494.2|1495.2|1494|11
1643606100000|2022-01-31 05:15:00|1495.3|1494.1|1495.4|1494.2|1495.8|1494.6|1495.3|1494.1|16
1643606400000|2022-01-31 05:20:00|1495.5|1494.3|1495.7|1494.5|1495.8|1494.6|1495.4|1494.2|9
1643606700000|2022-01-31 05:25:00|1495.5|1494.3|1495.4|1494.2|1495.5|1494.3|1495.4|1494.2|10
1643607000000|2022-01-31 05:30:00|1495.5|1494.3|1495.4|1494.2|1495.7|1494.5|1495.2|1494|34
1643607300000|2022-01-31 05:35:00|1495.3|1494.1|1495.5|1494.3|1495.7|1494.5|1495.2|1494|17
1643607600000|2022-01-31 05:40:00|1495.4|1494.2|1495.4|1494.2|1495.7|1494.5|1495.4|1494.2|22
1643607900000|2022-01-31 05:45:00|1495.5|1494.3|1495.8|1494.6|1495.9|1494.7|1495.4|1494.2|7
1643608200000|2022-01-31 05:50:00|1495.9|1494.7|1497.2|1496|1497.2|1496|1495.8|1494.6|48
1643608500000|2022-01-31 05:55:00|1497.1|1495.9|1496.9|1495.7|1497.1|1495.9|1496.8|1495.6|14
1643608800000|2022-01-31 06:00:00|1496.8|1495.6|1496.7|1495.5|1497|1495.8|1496.5|1495.3|28
1643609100000|2022-01-31 06:05:00|1496.6|1495.4|1495.9|1494.7|1496.6|1495.4|1495.7|1494.5|22
1643609400000|2022-01-31 06:10:00|1495.8|1494.6|1495.5|1494.3|1495.9|1494.7|1495.2|1494|20
1643609700000|2022-01-31 06:15:00|1495.4|1494.2|1495.6|1494.4|1495.8|1494.6|1495.3|1494.1|9
1643610000000|2022-01-31 06:20:00|1495.5|1494.3|1495.3|1494.1|1495.6|1494.4|1495.1|1493.9|29
1643610300000|2022-01-31 06:25:00|1495.4|1494.2|1494.7|1493.5|1495.5|1494.3|1494.7|1493.5|30
1643610600000|2022-01-31 06:30:00|1494.6|1493.4|1494.2|1493|1494.6|1493.4|1493.7|1492.5|69
1643610900000|2022-01-31 06:35:00|1494.1|1492.9|1493.2|1492|1494.1|1492.9|1493.2|1492|57
1643611200000|2022-01-31 06:40:00|1493|1491.8|1492.9|1491.7|1493|1491.8|1492.7|1491.5|38
1643611500000|2022-01-31 06:45:00|1492.7|1491.5|1492.2|1491|1492.9|1491.7|1492.2|1491|77
1643611800000|2022-01-31 06:50:00|1492.4|1491.2|1492.4|1491.2|1492.6|1491.4|1492.4|1491.2|45
1643612100000|2022-01-31 06:55:00|1492.3|1491.1|1492.1|1490.9|1492.4|1491.2|1491.8|1490.6|51
1643612400000|2022-01-31 07:00:00|1492|1490.8|1492.4|1491.2|1492.6|1491.4|1491.9|1490.7|37
1643612700000|2022-01-31 07:05:00|1492.7|1491.5|1492.4|1491.2|1492.9|1491.7|1492.4|1491.2|26
1643613000000|2022-01-31 07:10:00|1492.2|1491|1491.9|1490.7|1492.2|1491|1491.9|1490.7|18
1643613300000|2022-01-31 07:15:00|1492|1490.8|1492.9|1491.7|1492.9|1491.7|1491.7|1490.5|48
1643613600000|2022-01-31 07:20:00|1492.7|1491.5|1493.2|1492|1493.2|1492|1492.6|1491.4|51
1643613900000|2022-01-31 07:25:00|1493.4|1492.2|1493.9|1492.7|1494.1|1492.9|1493.2|1492|27
1643614200000|2022-01-31 07:30:00|1494|1492.8|1493.7|1492.5|1494.1|1492.9|1493.4|1492.2|38
1643614500000|2022-01-31 07:35:00|1493.4|1492.2|1492.9|1491.7|1493.4|1492.2|1492.7|1491.5|16
1643614800000|2022-01-31 07:40:00|1492.8|1491.6|1493.2|1492|1493.4|1492.2|1492.8|1491.6|45
1643615100000|2022-01-31 07:45:00|1492.9|1491.7|1492.8|1491.6|1493.1|1491.9|1492.7|1491.5|21
1643615400000|2022-01-31 07:50:00|1492.9|1491.7|1493.3|1492.1|1493.5|1492.3|1492.7|1491.5|22
1643615700000|2022-01-31 07:55:00|1493.4|1492.2|1493.2|1492|1493.7|1492.5|1492.7|1491.5|59
1643616000000|2022-01-31 08:00:00|1493.3|1492.1|1493.4|1492.2|1493.9|1492.7|1493.1|1491.9|27
1643616300000|2022-01-31 08:05:00|1493.3|1492.1|1494.7|1493.5|1494.7|1493.5|1492.7|1491.5|34
1643616600000|2022-01-31 08:10:00|1494.9|1493.7|1493.6|1492.4|1494.9|1493.7|1493.2|1492|61
1643616900000|2022-01-31 08:15:00|1493.5|1492.3|1492.9|1491.7|1493.5|1492.3|1492.6|1491.4|28
1643617200000|2022-01-31 08:20:00|1492.7|1491.5|1493.7|1492.5|1493.9|1492.7|1492.7|1491.5|25
1643617500000|2022-01-31 08:25:00|1493.6|1492.4|1493.4|1492.2|1494|1492.8|1493.4|1492.2|45
1643617800000|2022-01-31 08:30:00|1493.8|1492.6|1493.4|1492.2|1493.9|1492.7|1493.4|1492.2|17
1643618100000|2022-01-31 08:35:00|1493.9|1492.7|1494.2|1493|1494.2|1493|1493.4|1492.2|22
1643618400000|2022-01-31 08:40:00|1494|1492.8|1493.9|1492.7|1494.3|1493.1|1493.6|1492.4|138
1643618700000|2022-01-31 08:45:00|1494|1492.8|1492.8|1491.6|1494.3|1493.1|1492.8|1491.6|80
1643619000000|2022-01-31 08:50:00|1492.9|1491.7|1493.2|1492|1493.3|1492.1|1492.5|1491.3|25
1643619300000|2022-01-31 08:55:00|1493.3|1492.1|1493.1|1491.9|1493.3|1492.1|1493.1|1491.9|16
1643619600000|2022-01-31 09:00:00|1493.4|1492.2|1493.8|1492.6|1494.2|1493|1493.4|1492.2|21
1643619900000|2022-01-31 09:05:00|1493.5|1492.3|1493.8|1492.6|1494.3|1493.1|1492.8|1491.6|41
1643620200000|2022-01-31 09:10:00|1493.9|1492.7|1493.8|1492.6|1494.2|1493|1493.8|1492.6|7
1643620500000|2022-01-31 09:15:00|1493.6|1492.4|1493.9|1492.7|1494|1492.8|1493.6|1492.4|55
1643620800000|2022-01-31 09:20:00|1494.4|1493.2|1493.7|1492.5|1494.4|1493.2|1493.3|1492.1|45
1643621100000|2022-01-31 09:25:00|1493.6|1492.4|1493.7|1492.5|1493.8|1492.6|1493.3|1492.1|22
1643621400000|2022-01-31 09:30:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1493.1|1491.9|15
1643621700000|2022-01-31 09:35:00|1493.2|1492|1492.8|1491.6|1493.2|1492|1492.8|1491.6|25
1643622000000|2022-01-31 09:40:00|1493.1|1491.9|1492.8|1491.6|1493.6|1492.4|1492.8|1491.6|29
1643622300000|2022-01-31 09:45:00|1492.6|1491.4|1492.6|1491.4|1493.1|1491.9|1492.6|1491.4|25
1643622600000|2022-01-31 09:50:00|1492.3|1491.1|1492.8|1491.6|1492.8|1491.6|1492.3|1491.1|28
1643622900000|2022-01-31 09:55:00|1492.7|1491.5|1492.9|1491.7|1493.1|1491.9|1492.1|1490.9|47
1643623200000|2022-01-31 10:00:00|1492.8|1491.6|1493.2|1492|1493.4|1492.2|1492.3|1491.1|136
1643623500000|2022-01-31 10:05:00|1492.8|1491.6|1493.3|1492.1|1493.3|1492.1|1492.7|1491.5|121
1643623800000|2022-01-31 10:10:00|1493.2|1492|1492.3|1491.1|1493.3|1492.1|1492.1|1490.9|58
1643624100000|2022-01-31 10:15:00|1492.1|1490.9|1492.3|1491.1|1492.3|1491.1|1492.1|1490.9|19
1643624400000|2022-01-31 10:20:00|1492.1|1490.9|1492.6|1491.4|1492.8|1491.6|1491.6|1490.4|51
1643624700000|2022-01-31 10:25:00|1492.5|1491.3|1492.8|1491.6|1493.1|1491.9|1492.5|1491.3|27
1643625000000|2022-01-31 10:30:00|1492.6|1491.4|1493.1|1491.9|1493.3|1492.1|1492.6|1491.4|48
1643625300000|2022-01-31 10:35:00|1493.2|1492|1494.3|1493.1|1494.7|1493.5|1493|1491.8|76
1643625600000|2022-01-31 10:40:00|1494.5|1493.3|1493.4|1492.2|1494.5|1493.3|1493.3|1492.1|40
1643625900000|2022-01-31 10:45:00|1493.3|1492.1|1492.6|1491.4|1493.4|1492.2|1492.4|1491.2|64
1643626200000|2022-01-31 10:50:00|1492.5|1491.3|1492.6|1491.4|1493.1|1491.9|1492.4|1491.2|35
1643626500000|2022-01-31 10:55:00|1492.7|1491.5|1493|1491.8|1493.3|1492.1|1492.7|1491.5|22
1643626800000|2022-01-31 11:00:00|1492.8|1491.6|1493.8|1492.6|1494|1492.8|1492.8|1491.6|55
1643627100000|2022-01-31 11:05:00|1494.1|1492.9|1493|1491.8|1494.1|1492.9|1492.8|1491.6|46
1643627400000|2022-01-31 11:10:00|1492.9|1491.7|1493.3|1492.1|1493.8|1492.6|1492.9|1491.7|25
1643627700000|2022-01-31 11:15:00|1493.1|1491.9|1493.5|1492.3|1494|1492.8|1492.8|1491.6|55
1643628000000|2022-01-31 11:20:00|1493.4|1492.2|1492.9|1491.7|1493.7|1492.5|1492.7|1491.5|28
1643628300000|2022-01-31 11:25:00|1492.8|1491.6|1492.7|1491.5|1493.4|1492.2|1492.7|1491.5|46
1643628600000|2022-01-31 11:30:00|1492.9|1491.7|1491.3|1490.1|1492.9|1491.7|1491.2|1490|56
1643628900000|2022-01-31 11:35:00|1491.5|1490.3|1490.9|1489.7|1491.6|1490.4|1490.9|1489.7|33
1643629200000|2022-01-31 11:40:00|1490.8|1489.6|1490.2|1489|1490.8|1489.6|1489.2|1488|204
1643629500000|2022-01-31 11:45:00|1490.3|1489.1|1491|1489.8|1491.3|1490.1|1490.2|1489|52
1643629800000|2022-01-31 11:50:00|1490.9|1489.7|1490.9|1489.7|1491.2|1490|1490.7|1489.5|68
1643630100000|2022-01-31 11:55:00|1490.8|1489.6|1490.4|1489.2|1490.8|1489.6|1490.2|1489|51
1643630400000|2022-01-31 12:00:00|1490.6|1489.4|1490.1|1488.9|1490.8|1489.6|1489.4|1488.2|89
1643630700000|2022-01-31 12:05:00|1490.2|1489|1490|1488.8|1490.4|1489.2|1489.9|1488.7|58
1643631000000|2022-01-31 12:10:00|1490.3|1489.1|1489.8|1488.6|1490.5|1489.3|1489.8|1488.6|69
1643631300000|2022-01-31 12:15:00|1489.7|1488.5|1487.3|1486.1|1489.7|1488.5|1487.3|1486.1|282
1643631600000|2022-01-31 12:20:00|1487.2|1486|1486|1484.8|1487.7|1486.5|1485.7|1484.5|288
1643631900000|2022-01-31 12:25:00|1486.1|1484.9|1487.2|1486|1487.5|1486.3|1486.1|1484.9|118
1643632200000|2022-01-31 12:30:00|1487.1|1485.9|1488.7|1487.5|1488.7|1487.5|1487.1|1485.9|121
1643632500000|2022-01-31 12:35:00|1488.6|1487.4|1490|1488.8|1490.2|1489|1488.4|1487.2|139
1643632800000|2022-01-31 12:40:00|1490.1|1488.9|1491.4|1490.2|1491.8|1490.6|1490|1488.8|234
1643633100000|2022-01-31 12:45:00|1491.3|1490.1|1491.3|1490.1|1491.5|1490.3|1491.3|1490.1|58
1643633400000|2022-01-31 12:50:00|1491.2|1490|1491.4|1490.2|1491.6|1490.4|1490.9|1489.7|71
1643633700000|2022-01-31 12:55:00|1491.5|1490.3|1491.2|1490|1491.6|1490.4|1491|1489.8|61
1643634000000|2022-01-31 13:00:00|1491.1|1489.9|1489.4|1488.2|1491.1|1489.9|1489.2|1488|100
1643634300000|2022-01-31 13:05:00|1489.2|1488|1489|1487.8|1489.3|1488.1|1488.3|1487.1|189
1643634600000|2022-01-31 13:10:00|1488.9|1487.7|1489.1|1487.9|1489.2|1488|1488.5|1487.3|258
1643634900000|2022-01-31 13:15:00|1489|1487.8|1488.9|1487.7|1489.2|1488|1488.5|1487.3|122
1643635200000|2022-01-31 13:20:00|1488.8|1487.6|1489.5|1488.3|1489.6|1488.4|1488.3|1487.1|383
1643635500000|2022-01-31 13:25:00|1489.4|1488.2|1489.3|1488.1|1489.4|1488.2|1488.3|1487.1|118
1643635800000|2022-01-31 13:30:00|1489.4|1488.2|1489.7|1488.5|1489.8|1488.6|1488.7|1487.5|107
1643636100000|2022-01-31 13:35:00|1489.4|1488.2|1490.5|1489.3|1490.5|1489.3|1489|1487.8|126
1643636400000|2022-01-31 13:40:00|1490|1488.8|1491|1489.8|1491|1489.8|1490|1488.8|164
1643639400000|2022-01-31 14:30:00|1492.4|1491.2|1490.4|1489.2|1493|1491.8|1485.8|1484.6|2806
1643639700000|2022-01-31 14:35:00|1490.3|1489.1|1488|1486.8|1492.5|1491.3|1487|1485.8|1619
1643640000000|2022-01-31 14:40:00|1488.2|1487|1483.1|1481.9|1489|1487.8|1482.5|1481.3|1757
1643640300000|2022-01-31 14:45:00|1483|1481.8|1485.4|1484.2|1485.9|1484.7|1482.4|1481.2|1178
1643640600000|2022-01-31 14:50:00|1485.3|1484.1|1484|1482.8|1485.7|1484.5|1483.3|1482.1|1670
1643640900000|2022-01-31 14:55:00|1483.9|1482.7|1481.9|1480.7|1483.9|1482.7|1480.4|1479.2|2225
1643641200000|2022-01-31 15:00:00|1482|1480.8|1481|1479.8|1482.1|1480.9|1479.6|1478.4|761
1643641500000|2022-01-31 15:05:00|1480.9|1479.7|1481.9|1480.7|1483.6|1482.4|1480.9|1479.7|1189
1643641800000|2022-01-31 15:10:00|1482|1480.8|1482.3|1481.1|1483.4|1482.2|1481.5|1480.3|1076
1643642100000|2022-01-31 15:15:00|1482.1|1480.9|1482.2|1481|1482.4|1481.2|1481.4|1480.2|406
1643642400000|2022-01-31 15:20:00|1482|1480.8|1485.9|1484.7|1487.1|1485.9|1482|1480.8|1402
1643642700000|2022-01-31 15:25:00|1485.8|1484.6|1486.3|1485.1|1486.4|1485.2|1483.6|1482.4|849
1643643000000|2022-01-31 15:30:00|1486.5|1485.3|1484.6|1483.4|1486.8|1485.6|1484.3|1483.1|500
1643643300000|2022-01-31 15:35:00|1484.7|1483.5|1483.6|1482.4|1485.9|1484.7|1483.3|1482.1|454
1643643600000|2022-01-31 15:40:00|1483.5|1482.3|1479.7|1478.5|1483.6|1482.4|1479.1|1477.9|1427
1643643900000|2022-01-31 15:45:00|1479.9|1478.7|1480.9|1479.7|1481.6|1480.4|1478.3|1477.1|716
1643644200000|2022-01-31 15:50:00|1481.1|1479.9|1481.9|1480.7|1484.1|1482.9|1480.9|1479.7|544
1643644500000|2022-01-31 15:55:00|1481.4|1480.2|1480.7|1479.5|1481.6|1480.4|1479.9|1478.7|665
1643644800000|2022-01-31 16:00:00|1480.5|1479.3|1482.8|1481.6|1482.9|1481.7|1480.3|1479.1|811
1643645100000|2022-01-31 16:05:00|1482.9|1481.7|1482.7|1481.5|1483.7|1482.5|1482.2|1481|465
1643645400000|2022-01-31 16:10:00|1482.6|1481.4|1486.5|1485.3|1486.5|1485.3|1481.4|1480.2|1037
1643645700000|2022-01-31 16:15:00|1486.4|1485.2|1486.9|1485.7|1488.3|1487.1|1485.8|1484.6|591
1643646000000|2022-01-31 16:20:00|1486.8|1485.6|1489.3|1488.1|1489.3|1488.1|1486.3|1485.1|415
1643646300000|2022-01-31 16:25:00|1489.1|1487.9|1489.5|1488.3|1491.4|1490.2|1489|1487.8|775
1643646600000|2022-01-31 16:30:00|1489.6|1488.4|1491|1489.8|1492.2|1491|1489.3|1488.1|492
1643646900000|2022-01-31 16:35:00|1490.9|1489.7|1489|1487.8|1490.9|1489.7|1488.8|1487.6|510
1643647200000|2022-01-31 16:40:00|1489.1|1487.9|1491|1489.8|1492|1490.8|1489|1487.8|510
1643647500000|2022-01-31 16:45:00|1490.8|1489.6|1491.1|1489.9|1491.3|1490.1|1490.1|1488.9|353
1643647800000|2022-01-31 16:50:00|1491|1489.8|1492.8|1491.6|1494.2|1493|1490.8|1489.6|629
1643648100000|2022-01-31 16:55:00|1493|1491.8|1492.3|1491.1|1493.1|1491.9|1491.3|1490.1|370
1643648400000|2022-01-31 17:00:00|1492|1490.8|1497|1495.8|1497|1495.8|1492|1490.8|948
1643648700000|2022-01-31 17:05:00|1496.8|1495.6|1495.2|1494|1497.4|1496.2|1495.2|1494|1496
1643649000000|2022-01-31 17:10:00|1495|1493.8|1495.7|1494.5|1496.4|1495.2|1494.8|1493.6|428
1643649300000|2022-01-31 17:15:00|1495.9|1494.7|1492.7|1491.5|1495.9|1494.7|1492.6|1491.4|510
1643649600000|2022-01-31 17:20:00|1492.6|1491.4|1488.9|1487.7|1492.7|1491.5|1488.4|1487.2|684
1643649900000|2022-01-31 17:25:00|1488.8|1487.6|1487.9|1486.7|1489|1487.8|1487.4|1486.2|483
1643650200000|2022-01-31 17:30:00|1488.1|1486.9|1487.9|1486.7|1489.4|1488.2|1487.1|1485.9|564
1643650500000|2022-01-31 17:35:00|1488.1|1486.9|1488.4|1487.2|1488.8|1487.6|1487.4|1486.2|250
1643650800000|2022-01-31 17:40:00|1488.5|1487.3|1490.2|1489|1490.3|1489.1|1488.5|1487.3|440
1643651100000|2022-01-31 17:45:00|1490.3|1489.1|1490.5|1489.3|1490.7|1489.5|1489.4|1488.2|288
1643651400000|2022-01-31 17:50:00|1490.7|1489.5|1492.1|1490.9|1492.2|1491|1490.6|1489.4|368
1643651700000|2022-01-31 17:55:00|1492.2|1491|1492.6|1491.4|1493.1|1491.9|1492.2|1491|272
1643652000000|2022-01-31 18:00:00|1492.7|1491.5|1492.6|1491.4|1492.9|1491.7|1491.4|1490.2|294
1643652300000|2022-01-31 18:05:00|1492.5|1491.3|1492.9|1491.7|1493|1491.8|1492.1|1490.9|262
1643652600000|2022-01-31 18:10:00|1492.8|1491.6|1492.5|1491.3|1493.3|1492.1|1492.4|1491.2|250
1643652900000|2022-01-31 18:15:00|1492.6|1491.4|1493.3|1492.1|1493.6|1492.4|1492.6|1491.4|475
1643653200000|2022-01-31 18:20:00|1493.6|1492.4|1494.1|1492.9|1494.4|1493.2|1493.4|1492.2|367
1643653500000|2022-01-31 18:25:00|1493.9|1492.7|1495.8|1494.6|1496.1|1494.9|1493.7|1492.5|501
1643653800000|2022-01-31 18:30:00|1495.7|1494.5|1496.5|1495.3|1496.7|1495.5|1494.9|1493.7|404
1643654100000|2022-01-31 18:35:00|1496.4|1495.2|1496.8|1495.6|1497.4|1496.2|1496.2|1495|603
1643654400000|2022-01-31 18:40:00|1496.7|1495.5|1497.6|1496.4|1498|1496.8|1496.4|1495.2|675
1643654700000|2022-01-31 18:45:00|1497.4|1496.2|1496.5|1495.3|1498.1|1496.9|1496.4|1495.2|628
1643655000000|2022-01-31 18:50:00|1496.6|1495.4|1495.6|1494.4|1496.8|1495.6|1495|1493.8|437
1643655300000|2022-01-31 18:55:00|1495.7|1494.5|1495.6|1494.4|1496.2|1495|1495.6|1494.4|393
1643655600000|2022-01-31 19:00:00|1495.7|1494.5|1496.9|1495.7|1496.9|1495.7|1495|1493.8|721
1643655900000|2022-01-31 19:05:00|1497|1495.8|1494.4|1493.2|1497.3|1496.1|1493.9|1492.7|1010
1643656200000|2022-01-31 19:10:00|1494.3|1493.1|1493.3|1492.1|1495.3|1494.1|1492.8|1491.6|2127
1643656500000|2022-01-31 19:15:00|1493.4|1492.2|1494.2|1493|1494.5|1493.3|1492.8|1491.6|1248
1643677200000|2022-02-01 01:00:00|1493.2|1492|1494.9|1493.7|1495.4|1494.2|1492.7|1491.5|374
1643677500000|2022-02-01 01:05:00|1495|1493.8|1496.4|1495.2|1496.4|1495.2|1494.7|1493.5|219
1643677800000|2022-02-01 01:10:00|1496.3|1495.1|1496.3|1495.1|1496.5|1495.3|1495.7|1494.5|118
1643678100000|2022-02-01 01:15:00|1496.2|1495|1497.1|1495.9|1497.6|1496.4|1496.1|1494.9|172
1643678400000|2022-02-01 01:20:00|1497.2|1496|1496|1494.8|1497.3|1496.1|1495.7|1494.5|87
1643678700000|2022-02-01 01:25:00|1496.1|1494.9|1492.1|1490.9|1496.2|1495|1492|1490.8|154
1643679000000|2022-02-01 01:30:00|1492.3|1491.1|1491.6|1490.4|1492.5|1491.3|1491.2|1490|100
1643679300000|2022-02-01 01:35:00|1491.7|1490.5|1491.9|1490.7|1492.4|1491.2|1491.7|1490.5|45
1643679600000|2022-02-01 01:40:00|1492.1|1490.9|1491.6|1490.4|1492.1|1490.9|1491.5|1490.3|24
1643679900000|2022-02-01 01:45:00|1491.8|1490.6|1489.8|1488.6|1491.9|1490.7|1489.7|1488.5|89
1643680200000|2022-02-01 01:50:00|1489.7|1488.5|1489|1487.8|1490.2|1489|1488.8|1487.6|89
1643680500000|2022-02-01 01:55:00|1488.9|1487.7|1489.5|1488.3|1489.6|1488.4|1488.7|1487.5|30
1643680800000|2022-02-01 02:00:00|1489.3|1488.1|1489.8|1488.6|1490|1488.8|1489.1|1487.9|46
1643681100000|2022-02-01 02:05:00|1489.5|1488.3|1489.8|1488.6|1489.8|1488.6|1489.1|1487.9|29
1643681400000|2022-02-01 02:10:00|1489.4|1488.2|1490.1|1488.9|1490.1|1488.9|1488.9|1487.7|33
1643681700000|2022-02-01 02:15:00|1490.3|1489.1|1491|1489.8|1491.1|1489.9|1490.3|1489.1|67
1643682000000|2022-02-01 02:20:00|1490.9|1489.7|1492.4|1491.2|1492.4|1491.2|1490.9|1489.7|55
1643682300000|2022-02-01 02:25:00|1492.6|1491.4|1493.1|1491.9|1493.6|1492.4|1492.5|1491.3|112
1643682600000|2022-02-01 02:30:00|1493|1491.8|1492.9|1491.7|1493|1491.8|1492|1490.8|55
1643682900000|2022-02-01 02:35:00|1492.8|1491.6|1492.4|1491.2|1492.8|1491.6|1492.4|1491.2|3
1643683200000|2022-02-01 02:40:00|1492.5|1491.3|1491.3|1490.1|1492.5|1491.3|1491.3|1490.1|33
1643683500000|2022-02-01 02:45:00|1491.6|1490.4|1492.1|1490.9|1492.1|1490.9|1491.4|1490.2|36
1643683800000|2022-02-01 02:50:00|1492|1490.8|1491.6|1490.4|1492.2|1491|1491.6|1490.4|5
1643684100000|2022-02-01 02:55:00|1491.8|1490.6|1491.6|1490.4|1491.9|1490.7|1491.5|1490.3|5
1643684400000|2022-02-01 03:00:00|1491.5|1490.3|1491.9|1490.7|1491.9|1490.7|1491.3|1490.1|11
1643684700000|2022-02-01 03:05:00|1491.8|1490.6|1491.8|1490.6|1491.9|1490.7|1491.8|1490.6|4
1643685000000|2022-02-01 03:10:00|1491.6|1490.4|1491.4|1490.2|1491.6|1490.4|1491.3|1490.1|9
1643685300000|2022-02-01 03:15:00|1491.6|1490.4|1491.8|1490.6|1492|1490.8|1491.6|1490.4|3
1643685600000|2022-02-01 03:20:00|1491.9|1490.7|1491.9|1490.7|1491.9|1490.7|1491.6|1490.4|11
1643685900000|2022-02-01 03:25:00|1492.2|1491|1492.3|1491.1|1492.4|1491.2|1492.1|1490.9|21
1643686200000|2022-02-01 03:30:00|1492.4|1491.2|1492.9|1491.7|1493|1491.8|1492.4|1491.2|30
1643686500000|2022-02-01 03:35:00|1492.5|1491.3|1492.9|1491.7|1492.9|1491.7|1492.5|1491.3|6
1643686800000|2022-02-01 03:40:00|1493|1491.8|1493.2|1492|1493.4|1492.2|1493|1491.8|9
1643687100000|2022-02-01 03:45:00|1493.3|1492.1|1493|1491.8|1493.3|1492.1|1493|1491.8|11
1643687400000|2022-02-01 03:50:00|1493.1|1491.9|1493.2|1492|1493.3|1492.1|1493|1491.8|15
1643687700000|2022-02-01 03:55:00|1493.3|1492.1|1492.2|1491|1493.3|1492.1|1492.2|1491|17
1643688000000|2022-02-01 04:00:00|1492.4|1491.2|1492.5|1491.3|1492.5|1491.3|1492.3|1491.1|15
1643688300000|2022-02-01 04:05:00|1492.4|1491.2|1492.6|1491.4|1492.7|1491.5|1492.4|1491.2|3
1643688600000|2022-02-01 04:10:00|1492.7|1491.5|1492.6|1491.4|1492.7|1491.5|1492.6|1491.4|8
1643688900000|2022-02-01 04:15:00|1492.7|1491.5|1493.2|1492|1493.2|1492|1492.7|1491.5|18
1643689200000|2022-02-01 04:20:00|1493.3|1492.1|1493.2|1492|1493.3|1492.1|1493.2|1492|5
1643689500000|2022-02-01 04:25:00|1493.3|1492.1|1493.4|1492.2|1493.4|1492.2|1493.2|1492|5
1643689800000|2022-02-01 04:30:00|1493.5|1492.3|1493.6|1492.4|1493.6|1492.4|1493.5|1492.3|12
1643690100000|2022-02-01 04:35:00|1493.5|1492.3|1494|1492.8|1494|1492.8|1493.5|1492.3|6
1643690400000|2022-02-01 04:40:00|1494.3|1493.1|1494|1492.8|1494.5|1493.3|1494|1492.8|33
1643690700000|2022-02-01 04:45:00|1494.2|1493|1494.1|1492.9|1494.2|1493|1494.1|1492.9|2
1643691000000|2022-02-01 04:50:00|1494.2|1493|1494|1492.8|1494.2|1493|1493.7|1492.5|7
1643691300000|2022-02-01 04:55:00|1494.1|1492.9|1494|1492.8|1494.2|1493|1493.9|1492.7|19
1643691600000|2022-02-01 05:00:00|1493.9|1492.7|1493.7|1492.5|1494.2|1493|1493.7|1492.5|60
1643691900000|2022-02-01 05:05:00|1493.9|1492.7|1493.7|1492.5|1493.9|1492.7|1493.7|1492.5|4
1643692200000|2022-02-01 05:10:00|1493.8|1492.6|1493.9|1492.7|1493.9|1492.7|1493.7|1492.5|4
1643692500000|2022-02-01 05:15:00|1493.7|1492.5|1493.7|1492.5|1493.7|1492.5|1493.7|1492.5|13
1643692800000|2022-02-01 05:20:00|1493.9|1492.7|1494.1|1492.9|1494.4|1493.2|1493.7|1492.5|44
1643693100000|2022-02-01 05:25:00|1493.9|1492.7|1494.3|1493.1|1494.4|1493.2|1493.9|1492.7|36
1643693400000|2022-02-01 05:30:00|1494.4|1493.2|1494.9|1493.7|1494.9|1493.7|1494.4|1493.2|30
1643693700000|2022-02-01 05:35:00|1494.7|1493.5|1494.2|1493|1494.7|1493.5|1494.1|1492.9|20
1643694000000|2022-02-01 05:40:00|1494.1|1492.9|1494.1|1492.9|1494.1|1492.9|1494.1|1492.9|9
1643694300000|2022-02-01 05:45:00|1494.4|1493.2|1495.4|1494.2|1495.4|1494.2|1494.2|1493|45
1643694600000|2022-02-01 05:50:00|1495.5|1494.3|1495.6|1494.4|1495.9|1494.7|1495.4|1494.2|12
1643694900000|2022-02-01 05:55:00|1495.7|1494.5|1495.8|1494.6|1495.8|1494.6|1495.7|1494.5|6
1643695200000|2022-02-01 06:00:00|1495.9|1494.7|1495.9|1494.7|1496.3|1495.1|1495.8|1494.6|75
1643695500000|2022-02-01 06:05:00|1496.1|1494.9|1495.8|1494.6|1496.1|1494.9|1495.8|1494.6|17
1643695800000|2022-02-01 06:10:00|1495.9|1494.7|1495.6|1494.4|1495.9|1494.7|1495.4|1494.2|45
1643696100000|2022-02-01 06:15:00|1495.5|1494.3|1495.9|1494.7|1495.9|1494.7|1495.5|1494.3|11
1643696400000|2022-02-01 06:20:00|1495.6|1494.4|1495.4|1494.2|1495.6|1494.4|1495.4|1494.2|8
1643696700000|2022-02-01 06:25:00|1495.6|1494.4|1495.5|1494.3|1495.7|1494.5|1495.5|1494.3|9
1643697000000|2022-02-01 06:30:00|1495.6|1494.4|1495.7|1494.5|1495.8|1494.6|1495.6|1494.4|2
1643697300000|2022-02-01 06:35:00|1495.6|1494.4|1495.7|1494.5|1495.8|1494.6|1495.6|1494.4|5
1643697600000|2022-02-01 06:40:00|1495.5|1494.3|1495.7|1494.5|1496|1494.8|1495.5|1494.3|11
1643697900000|2022-02-01 06:45:00|1496|1494.8|1496|1494.8|1496.2|1495|1495.9|1494.7|19
1643698200000|2022-02-01 06:50:00|1495.9|1494.7|1496|1494.8|1496|1494.8|1495.7|1494.5|16
1643698500000|2022-02-01 06:55:00|1495.9|1494.7|1496|1494.8|1496.2|1495|1495.7|1494.5|6
1643698800000|2022-02-01 07:00:00|1496.1|1494.9|1496.6|1495.4|1496.8|1495.6|1495.9|1494.7|21
1643699100000|2022-02-01 07:05:00|1496.7|1495.5|1497.1|1495.9|1497.1|1495.9|1496.6|1495.4|14
1643699400000|2022-02-01 07:10:00|1496.9|1495.7|1496.6|1495.4|1497.5|1496.3|1496.6|1495.4|36
1643699700000|2022-02-01 07:15:00|1496.7|1495.5|1497|1495.8|1497.2|1496|1496.7|1495.5|7
1643700000000|2022-02-01 07:20:00|1496.9|1495.7|1496.9|1495.7|1497.1|1495.9|1496.7|1495.5|14
1643700300000|2022-02-01 07:25:00|1496.8|1495.6|1497.4|1496.2|1497.4|1496.2|1496.8|1495.6|8
1643700600000|2022-02-01 07:30:00|1497.3|1496.1|1497|1495.8|1497.3|1496.1|1496.9|1495.7|18
1643700900000|2022-02-01 07:35:00|1497.1|1495.9|1496.8|1495.6|1497.2|1496|1496.7|1495.5|12
1643701200000|2022-02-01 07:40:00|1496.7|1495.5|1496|1494.8|1496.8|1495.6|1495.9|1494.7|14
1643701500000|2022-02-01 07:45:00|1495.9|1494.7|1495.8|1494.6|1496.1|1494.9|1495.6|1494.4|10
1643701800000|2022-02-01 07:50:00|1495.7|1494.5|1496.2|1495|1496.4|1495.2|1495.4|1494.2|25
1643702100000|2022-02-01 07:55:00|1496.3|1495.1|1496.3|1495.1|1496.5|1495.3|1496.2|1495|16
1643702400000|2022-02-01 08:00:00|1496.6|1495.4|1496.9|1495.7|1497.2|1496|1496.5|1495.3|24
1643702700000|2022-02-01 08:05:00|1497|1495.8|1497.2|1496|1497.2|1496|1496.9|1495.7|21
1643703000000|2022-02-01 08:10:00|1497.1|1495.9|1497.2|1496|1497.5|1496.3|1496.8|1495.6|34
1643703300000|2022-02-01 08:15:00|1497.1|1495.9|1497.8|1496.6|1497.8|1496.6|1497.1|1495.9|44
1643703600000|2022-02-01 08:20:00|1498.2|1497|1497.3|1496.1|1498.2|1497|1497.1|1495.9|45
1643703900000|2022-02-01 08:25:00|1497.6|1496.4|1497|1495.8|1498|1496.8|1496.8|1495.6|25
1643704200000|2022-02-01 08:30:00|1497.1|1495.9|1498.1|1496.9|1498.1|1496.9|1497.1|1495.9|15
1643704500000|2022-02-01 08:35:00|1498.3|1497.1|1497.6|1496.4|1498.3|1497.1|1497.4|1496.2|18
1643704800000|2022-02-01 08:40:00|1497.8|1496.6|1497.7|1496.5|1498|1496.8|1497.5|1496.3|83
1643705100000|2022-02-01 08:45:00|1497.5|1496.3|1497.6|1496.4|1497.8|1496.6|1497.3|1496.1|12
1643705400000|2022-02-01 08:50:00|1497.7|1496.5|1498.7|1497.5|1498.7|1497.5|1497.7|1496.5|114
1643705700000|2022-02-01 08:55:00|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.4|1497.2|47
1643706000000|2022-02-01 09:00:00|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.1|1496.9|29
1643706300000|2022-02-01 09:05:00|1498.1|1496.9|1498.3|1497.1|1498.9|1497.7|1497.9|1496.7|90
1643706600000|2022-02-01 09:10:00|1497.8|1496.6|1497.3|1496.1|1498|1496.8|1497.2|1496|31
1643706900000|2022-02-01 09:15:00|1497.5|1496.3|1497.3|1496.1|1497.8|1496.6|1497.2|1496|29
1643707200000|2022-02-01 09:20:00|1497.5|1496.3|1496.5|1495.3|1497.5|1496.3|1495.9|1494.7|40
1643707500000|2022-02-01 09:25:00|1496.6|1495.4|1494.5|1493.3|1496.8|1495.6|1494.5|1493.3|35
1643707800000|2022-02-01 09:30:00|1494.4|1493.2|1493.8|1492.6|1495|1493.8|1493.8|1492.6|116
1643708100000|2022-02-01 09:35:00|1493.3|1492.1|1492.6|1491.4|1493.3|1492.1|1492.3|1491.1|152
1643708400000|2022-02-01 09:40:00|1492.7|1491.5|1492.6|1491.4|1493.3|1492.1|1492.5|1491.3|73
1643708700000|2022-02-01 09:45:00|1492.5|1491.3|1493.8|1492.6|1494|1492.8|1492.5|1491.3|42
1643709000000|2022-02-01 09:50:00|1493.9|1492.7|1492.4|1491.2|1494|1492.8|1491.5|1490.3|81
1643709300000|2022-02-01 09:55:00|1492.5|1491.3|1492|1490.8|1492.8|1491.6|1491.5|1490.3|65
1643709600000|2022-02-01 10:00:00|1491.7|1490.5|1493.5|1492.3|1493.6|1492.4|1491.3|1490.1|46
1643709900000|2022-02-01 10:05:00|1493.6|1492.4|1494.1|1492.9|1494.3|1493.1|1493.3|1492.1|41
1643710200000|2022-02-01 10:10:00|1494.2|1493|1494.1|1492.9|1494.3|1493.1|1493.8|1492.6|39
1643710500000|2022-02-01 10:15:00|1494|1492.8|1494.1|1492.9|1494.5|1493.3|1493.9|1492.7|22
1643710800000|2022-02-01 10:20:00|1494|1492.8|1494.3|1493.1|1494.6|1493.4|1494|1492.8|52
1643711100000|2022-02-01 10:25:00|1494.8|1493.6|1494.5|1493.3|1494.8|1493.6|1494|1492.8|55
1643711400000|2022-02-01 10:30:00|1494.3|1493.1|1493.7|1492.5|1494.4|1493.2|1493.4|1492.2|31
1643711700000|2022-02-01 10:35:00|1493.6|1492.4|1493.8|1492.6|1494.8|1493.6|1493.6|1492.4|74
1643712000000|2022-02-01 10:40:00|1493.7|1492.5|1492.4|1491.2|1493.9|1492.7|1492.2|1491|66
1643712300000|2022-02-01 10:45:00|1492.7|1491.5|1493.4|1492.2|1493.4|1492.2|1492.7|1491.5|31
1643712600000|2022-02-01 10:50:00|1493.2|1492|1493.1|1491.9|1493.2|1492|1492.9|1491.7|24
1643712900000|2022-02-01 10:55:00|1492.9|1491.7|1494.2|1493|1494.2|1493|1492.9|1491.7|29
1643713200000|2022-02-01 11:00:00|1494.3|1493.1|1495|1493.8|1495.2|1494|1494.3|1493.1|61
1643713500000|2022-02-01 11:05:00|1494.9|1493.7|1494.3|1493.1|1495.3|1494.1|1494.2|1493|47
1643713800000|2022-02-01 11:10:00|1494.2|1493|1494.2|1493|1495.1|1493.9|1493.7|1492.5|135
1643714100000|2022-02-01 11:15:00|1494.4|1493.2|1494.9|1493.7|1495.1|1493.9|1494.1|1492.9|96
1643714400000|2022-02-01 11:20:00|1495|1493.8|1496.7|1495.5|1496.7|1495.5|1494.7|1493.5|81
1643714700000|2022-02-01 11:25:00|1496.4|1495.2|1495.7|1494.5|1496.7|1495.5|1495.3|1494.1|45
1643715000000|2022-02-01 11:30:00|1495.8|1494.6|1495.7|1494.5|1496|1494.8|1495.3|1494.1|112
1643715300000|2022-02-01 11:35:00|1495.9|1494.7|1496.4|1495.2|1496.9|1495.7|1495.4|1494.2|70
1643715600000|2022-02-01 11:40:00|1496.6|1495.4|1495.7|1494.5|1497|1495.8|1495.6|1494.4|36
1643715900000|2022-02-01 11:45:00|1495.6|1494.4|1495.1|1493.9|1496.2|1495|1495.1|1493.9|59
1643716200000|2022-02-01 11:50:00|1495.2|1494|1494.9|1493.7|1495.7|1494.5|1494.3|1493.1|57
1643716500000|2022-02-01 11:55:00|1495|1493.8|1494.7|1493.5|1495.4|1494.2|1494.2|1493|69
1643716800000|2022-02-01 12:00:00|1494.4|1493.2|1494.4|1493.2|1495.4|1494.2|1494.3|1493.1|33
1643717100000|2022-02-01 12:05:00|1494.2|1493|1494.6|1493.4|1495.6|1494.4|1494|1492.8|56
1643717400000|2022-02-01 12:10:00|1494.7|1493.5|1494.1|1492.9|1494.9|1493.7|1494.1|1492.9|37
1643717700000|2022-02-01 12:15:00|1494.2|1493|1493.1|1491.9|1494.2|1493|1492.9|1491.7|58
1643718000000|2022-02-01 12:20:00|1493.2|1492|1490.7|1489.5|1493.3|1492.1|1490.7|1489.5|185
1643718300000|2022-02-01 12:25:00|1490.6|1489.4|1490|1488.8|1490.7|1489.5|1489|1487.8|175
1643718600000|2022-02-01 12:30:00|1490.1|1488.9|1489.7|1488.5|1490.5|1489.3|1489.7|1488.5|90
1643718900000|2022-02-01 12:35:00|1489.4|1488.2|1490.1|1488.9|1490.8|1489.6|1489.4|1488.2|119
1643719200000|2022-02-01 12:40:00|1490.2|1489|1490|1488.8|1490.5|1489.3|1490|1488.8|78
1643719500000|2022-02-01 12:45:00|1489.8|1488.6|1490.4|1489.2|1490.5|1489.3|1489.8|1488.6|53
1643719800000|2022-02-01 12:50:00|1490.5|1489.3|1492.2|1491|1492.3|1491.1|1490.5|1489.3|122
1643720100000|2022-02-01 12:55:00|1492.4|1491.2|1492.6|1491.4|1493.2|1492|1492.2|1491|146
1643720400000|2022-02-01 13:00:00|1492.5|1491.3|1492.7|1491.5|1493.7|1492.5|1492.4|1491.2|74
1643720700000|2022-02-01 13:05:00|1492.9|1491.7|1497.8|1496.6|1497.8|1496.6|1492.9|1491.7|325
1643721000000|2022-02-01 13:10:00|1497.7|1496.5|1500.7|1499.5|1501.3|1500.1|1497.1|1495.9|465
1643721300000|2022-02-01 13:15:00|1500.8|1499.6|1503.2|1502|1505.3|1504.1|1500.7|1499.5|640
1643721600000|2022-02-01 13:20:00|1503.4|1502.2|1501.4|1500.2|1504|1502.8|1501|1499.8|242
1643721900000|2022-02-01 13:25:00|1501.5|1500.3|1503.1|1501.9|1503.2|1502|1501.4|1500.2|126
1643722200000|2022-02-01 13:30:00|1503|1501.8|1503.7|1502.5|1504.3|1503.1|1502.9|1501.7|200
1643722500000|2022-02-01 13:35:00|1503.8|1502.6|1505.6|1504.4|1506|1504.8|1503.7|1502.5|379
1643722800000|2022-02-01 13:40:00|1505.8|1504.6|1504.9|1503.7|1506.8|1505.6|1504.8|1503.6|342
1643725800000|2022-02-01 14:30:00|1505.8|1504.6|1516.3|1515.1|1516.8|1515.6|1505.3|1504.1|3663
1643726100000|2022-02-01 14:35:00|1516.2|1515|1515.7|1514.5|1520.1|1518.9|1515.6|1514.4|2513
1643726400000|2022-02-01 14:40:00|1515.9|1514.7|1514.5|1513.3|1516.7|1515.5|1512|1510.8|1746
1643726700000|2022-02-01 14:45:00|1514.6|1513.4|1516.9|1515.7|1517|1515.8|1513.7|1512.5|1535
1643727000000|2022-02-01 14:50:00|1516.8|1515.6|1517.4|1516.2|1519|1517.8|1516.6|1515.4|1617
1643727300000|2022-02-01 14:55:00|1517.3|1516.1|1515.6|1514.4|1517.5|1516.3|1514.8|1513.6|929
1643727600000|2022-02-01 15:00:00|1515.8|1514.6|1515.7|1514.5|1516.1|1514.9|1514.1|1512.9|780
1643727900000|2022-02-01 15:05:00|1515.8|1514.6|1517.5|1516.3|1518.3|1517.1|1515.6|1514.4|1018
1643728200000|2022-02-01 15:10:00|1517.6|1516.4|1518.9|1517.7|1519|1517.8|1515.8|1514.6|1459
1643728500000|2022-02-01 15:15:00|1518.7|1517.5|1521.8|1520.6|1522.5|1521.3|1518.4|1517.2|1794
1643728800000|2022-02-01 15:20:00|1521.6|1520.4|1524.1|1522.9|1525.7|1524.5|1521.6|1520.4|1884
1643729100000|2022-02-01 15:25:00|1524.2|1523|1525.5|1524.3|1526.4|1525.2|1523.7|1522.5|1452
1643729400000|2022-02-01 15:30:00|1525.8|1524.6|1530.7|1529.5|1532|1530.8|1525.5|1524.3|2415
1643729700000|2022-02-01 15:35:00|1530.3|1529.1|1530.6|1529.4|1532.4|1531.2|1529.8|1528.6|973
1643730000000|2022-02-01 15:40:00|1530.4|1529.2|1528.2|1527|1531.1|1529.9|1528.2|1527|901
1643730300000|2022-02-01 15:45:00|1528.1|1526.9|1529.6|1528.4|1530.9|1529.7|1528|1526.8|1915
1643730600000|2022-02-01 15:50:00|1529.7|1528.5|1533.5|1532.3|1533.8|1532.6|1529.6|1528.4|1072
1643730900000|2022-02-01 15:55:00|1533.6|1532.4|1530.4|1529.2|1534|1532.8|1529.9|1528.7|1133
1643731200000|2022-02-01 16:00:00|1530.7|1529.5|1531.4|1530.2|1532.2|1531|1530.1|1528.9|722
1643731500000|2022-02-01 16:05:00|1531.5|1530.3|1530.2|1529|1532.3|1531.1|1530.2|1529|824
1643731800000|2022-02-01 16:10:00|1530.3|1529.1|1528.6|1527.4|1531.6|1530.4|1528.6|1527.4|1641
1643732100000|2022-02-01 16:15:00|1528.7|1527.5|1529.5|1528.3|1530.5|1529.3|1528.6|1527.4|779
1643732400000|2022-02-01 16:20:00|1529.6|1528.4|1530.8|1529.6|1530.8|1529.6|1528.8|1527.6|735
1643732700000|2022-02-01 16:25:00|1530.7|1529.5|1530.9|1529.7|1532.6|1531.4|1530.6|1529.4|1203
1643733000000|2022-02-01 16:30:00|1530.8|1529.6|1528.5|1527.3|1531.3|1530.1|1528.2|1527|1524
1643733300000|2022-02-01 16:35:00|1528.6|1527.4|1527.5|1526.3|1529.4|1528.2|1527|1525.8|914
1643733600000|2022-02-01 16:40:00|1527.4|1526.2|1530.8|1529.6|1531.5|1530.3|1527.3|1526.1|939
1643733900000|2022-02-01 16:45:00|1530.6|1529.4|1531.8|1530.6|1532.5|1531.3|1530.3|1529.1|622
1643734200000|2022-02-01 16:50:00|1531.9|1530.7|1533.3|1532.1|1533.5|1532.3|1531.2|1530|642
1643734500000|2022-02-01 16:55:00|1533.4|1532.2|1533.4|1532.2|1533.8|1532.6|1532|1530.8|913
1643734800000|2022-02-01 17:00:00|1533.6|1532.4|1533.2|1532|1535.8|1534.6|1532.4|1531.2|1637
1643735100000|2022-02-01 17:05:00|1533.1|1531.9|1537.4|1536.2|1537.5|1536.3|1532.9|1531.7|656
1643735400000|2022-02-01 17:10:00|1537.2|1536|1540|1538.8|1541.2|1540|1536.7|1535.5|1292
1643735700000|2022-02-01 17:15:00|1539.9|1538.7|1541.4|1540.2|1542.2|1541|1538.8|1537.6|1067
1643736000000|2022-02-01 17:20:00|1541.5|1540.3|1539|1537.8|1541.6|1540.4|1538.9|1537.7|579
1643736300000|2022-02-01 17:25:00|1538.9|1537.7|1535.7|1534.5|1539.1|1537.9|1535|1533.8|1219
1643736600000|2022-02-01 17:30:00|1535.6|1534.4|1531.7|1530.5|1536.5|1535.3|1531.7|1530.5|1232
1643736900000|2022-02-01 17:35:00|1532|1530.8|1531.2|1530|1532.9|1531.7|1530|1528.8|1920
1643737200000|2022-02-01 17:40:00|1531|1529.8|1531.8|1530.6|1531.9|1530.7|1530|1528.8|882
1643737500000|2022-02-01 17:45:00|1531.9|1530.7|1534.8|1533.6|1535.2|1534|1531.1|1529.9|970
1643737800000|2022-02-01 17:50:00|1534.9|1533.7|1536.4|1535.2|1536.4|1535.2|1534.5|1533.3|720
1643738100000|2022-02-01 17:55:00|1536.3|1535.1|1532.7|1531.5|1537|1535.8|1532.7|1531.5|622
1643738400000|2022-02-01 18:00:00|1532.8|1531.6|1529.3|1528.1|1532.8|1531.6|1529|1527.8|1308
1643738700000|2022-02-01 18:05:00|1529.1|1527.9|1528.4|1527.2|1529.8|1528.6|1526.7|1525.5|1404
1643739000000|2022-02-01 18:10:00|1528.9|1527.7|1531|1529.8|1531.3|1530.1|1528.7|1527.5|769
1643739300000|2022-02-01 18:15:00|1530.9|1529.7|1531.2|1530|1532|1530.8|1530.3|1529.1|618
1643739600000|2022-02-01 18:20:00|1531.3|1530.1|1530|1528.8|1531.4|1530.2|1529.5|1528.3|476
1643739900000|2022-02-01 18:25:00|1529.9|1528.7|1529.7|1528.5|1530.4|1529.2|1529|1527.8|540
1643740200000|2022-02-01 18:30:00|1529.5|1528.3|1526.9|1525.7|1529.5|1528.3|1526.7|1525.5|688
1643740500000|2022-02-01 18:35:00|1527|1525.8|1526.8|1525.6|1527.5|1526.3|1526.8|1525.6|526
1643740800000|2022-02-01 18:40:00|1527|1525.8|1525.9|1524.7|1527|1525.8|1525.7|1524.5|1755
1643741100000|2022-02-01 18:45:00|1525.8|1524.6|1529.4|1528.2|1530.8|1529.6|1525.8|1524.6|2001
1643741400000|2022-02-01 18:50:00|1529.5|1528.3|1533.4|1532.2|1533.8|1532.6|1529.2|1528|640
1643741700000|2022-02-01 18:55:00|1533.3|1532.1|1532.3|1531.1|1534.4|1533.2|1531.5|1530.3|861
1643742000000|2022-02-01 19:00:00|1532.4|1531.2|1531.3|1530.1|1532.4|1531.2|1530.4|1529.2|811
1643742300000|2022-02-01 19:05:00|1531.1|1529.9|1529.5|1528.3|1531.3|1530.1|1527.5|1526.3|698
1643742600000|2022-02-01 19:10:00|1529.4|1528.2|1533.3|1532.1|1533.4|1532.2|1529.4|1528.2|4439
1643742900000|2022-02-01 19:15:00|1533.1|1531.9|1533.9|1532.7|1534.6|1533.4|1533.1|1531.9|1480
1643763600000|2022-02-02 01:00:00|1531.7|1530.5|1532.7|1531.5|1533.5|1532.3|1530.3|1529.1|688
1643763900000|2022-02-02 01:05:00|1532.8|1531.6|1538|1536.8|1538.9|1537.7|1532.7|1531.5|689
1643764200000|2022-02-02 01:10:00|1538.1|1536.9|1541.8|1540.6|1541.8|1540.6|1538|1536.8|373
1643764500000|2022-02-02 01:15:00|1541.7|1540.5|1539.8|1538.6|1541.7|1540.5|1539|1537.8|212
1643764800000|2022-02-02 01:20:00|1539.9|1538.7|1540.5|1539.3|1540.8|1539.6|1539.2|1538|126
1643765100000|2022-02-02 01:25:00|1540.8|1539.6|1538.9|1537.7|1541|1539.8|1538.9|1537.7|238
1643765400000|2022-02-02 01:30:00|1539|1537.8|1540.1|1538.9|1540.1|1538.9|1538|1536.8|167
1643765700000|2022-02-02 01:35:00|1540.2|1539|1536.3|1535.1|1540.2|1539|1536.3|1535.1|255
1643766000000|2022-02-02 01:40:00|1536.8|1535.6|1536.8|1535.6|1537.1|1535.9|1535.8|1534.6|99
1643766300000|2022-02-02 01:45:00|1536.9|1535.7|1537.4|1536.2|1537.5|1536.3|1536.7|1535.5|45
1643766600000|2022-02-02 01:50:00|1537.3|1536.1|1537.7|1536.5|1537.8|1536.6|1536.8|1535.6|70
1643766900000|2022-02-02 01:55:00|1537.8|1536.6|1537.9|1536.7|1538|1536.8|1537.3|1536.1|31
1643767200000|2022-02-02 02:00:00|1537.3|1536.1|1536.7|1535.5|1537.8|1536.6|1536.1|1534.9|62
1643767500000|2022-02-02 02:05:00|1536.8|1535.6|1537|1535.8|1537.1|1535.9|1536.5|1535.3|18
1643767800000|2022-02-02 02:10:00|1536.9|1535.7|1536.6|1535.4|1537|1535.8|1536.2|1535|47
1643768100000|2022-02-02 02:15:00|1536.5|1535.3|1536.5|1535.3|1536.8|1535.6|1536.3|1535.1|21
1643768400000|2022-02-02 02:20:00|1536.7|1535.5|1535.7|1534.5|1536.7|1535.5|1535.7|1534.5|24
1643768700000|2022-02-02 02:25:00|1535.8|1534.6|1536.2|1535|1536.4|1535.2|1535.7|1534.5|51
1643769000000|2022-02-02 02:30:00|1536.1|1534.9|1536.5|1535.3|1536.8|1535.6|1535.8|1534.6|33
1643769300000|2022-02-02 02:35:00|1536.6|1535.4|1536.9|1535.7|1537|1535.8|1536.5|1535.3|12
1643769600000|2022-02-02 02:40:00|1536.8|1535.6|1536.1|1534.9|1537.5|1536.3|1536|1534.8|71
1643769900000|2022-02-02 02:45:00|1536.2|1535|1535.8|1534.6|1536.8|1535.6|1535.8|1534.6|8
1643770200000|2022-02-02 02:50:00|1535.9|1534.7|1536|1534.8|1536.3|1535.1|1535.8|1534.6|18
1643770500000|2022-02-02 02:55:00|1535.9|1534.7|1536|1534.8|1536|1534.8|1535.9|1534.7|8
1643770800000|2022-02-02 03:00:00|1535.8|1534.6|1535.6|1534.4|1535.8|1534.6|1535.6|1534.4|28
1643771100000|2022-02-02 03:05:00|1535.4|1534.2|1535.3|1534.1|1535.5|1534.3|1535.3|1534.1|28
1643771400000|2022-02-02 03:10:00|1535|1533.8|1534.6|1533.4|1535.1|1533.9|1534.6|1533.4|26
1643771700000|2022-02-02 03:15:00|1535|1533.8|1534.5|1533.3|1535|1533.8|1534.5|1533.3|47
1643772000000|2022-02-02 03:20:00|1534.6|1533.4|1535.2|1534|1535.3|1534.1|1534.3|1533.1|55
1643772300000|2022-02-02 03:25:00|1535.1|1533.9|1535.3|1534.1|1535.3|1534.1|1535|1533.8|13
1643772600000|2022-02-02 03:30:00|1535.1|1533.9|1535|1533.8|1535.3|1534.1|1535|1533.8|10
1643772900000|2022-02-02 03:35:00|1535.3|1534.1|1535|1533.8|1535.3|1534.1|1535|1533.8|11
1643773200000|2022-02-02 03:40:00|1535.1|1533.9|1534.7|1533.5|1535.3|1534.1|1534.3|1533.1|31
1643773500000|2022-02-02 03:45:00|1534.8|1533.6|1535.8|1534.6|1535.8|1534.6|1534.8|1533.6|36
1643773800000|2022-02-02 03:50:00|1536|1534.8|1535.9|1534.7|1536|1534.8|1535.8|1534.6|12
1643774100000|2022-02-02 03:55:00|1535.8|1534.6|1535.5|1534.3|1535.8|1534.6|1535.4|1534.2|17
1643774400000|2022-02-02 04:00:00|1535.6|1534.4|1535.9|1534.7|1535.9|1534.7|1535.5|1534.3|11
1643774700000|2022-02-02 04:05:00|1535.8|1534.6|1535.9|1534.7|1536|1534.8|1535.8|1534.6|12
1643775000000|2022-02-02 04:10:00|1535.7|1534.5|1537|1535.8|1537.1|1535.9|1535.6|1534.4|50
1643775300000|2022-02-02 04:15:00|1537.2|1536|1538.5|1537.3|1538.5|1537.3|1537.2|1536|81
1643775600000|2022-02-02 04:20:00|1538.4|1537.2|1538.5|1537.3|1538.5|1537.3|1538|1536.8|39
1643775900000|2022-02-02 04:25:00|1538.3|1537.1|1537.8|1536.6|1538.5|1537.3|1537.8|1536.6|39
1643776200000|2022-02-02 04:30:00|1538|1536.8|1538.2|1537|1538.2|1537|1537.6|1536.4|30
1643776500000|2022-02-02 04:35:00|1538.1|1536.9|1538.4|1537.2|1538.5|1537.3|1537.8|1536.6|28
1643776800000|2022-02-02 04:40:00|1538.3|1537.1|1538|1536.8|1538.3|1537.1|1537.7|1536.5|27
1643777100000|2022-02-02 04:45:00|1538.2|1537|1539.7|1538.5|1539.7|1538.5|1538.1|1536.9|40
1643777400000|2022-02-02 04:50:00|1539.8|1538.6|1539.5|1538.3|1540.1|1538.9|1539.3|1538.1|30
1643777700000|2022-02-02 04:55:00|1539.3|1538.1|1539.1|1537.9|1539.5|1538.3|1539.1|1537.9|20
1643778000000|2022-02-02 05:00:00|1539|1537.8|1539.3|1538.1|1539.6|1538.4|1539|1537.8|15
1643778300000|2022-02-02 05:05:00|1539|1537.8|1539.4|1538.2|1539.5|1538.3|1538.8|1537.6|22
1643778600000|2022-02-02 05:10:00|1539.3|1538.1|1539.4|1538.2|1539.5|1538.3|1539.2|1538|17
1643778900000|2022-02-02 05:15:00|1539.5|1538.3|1539.2|1538|1539.5|1538.3|1539|1537.8|11
1643779200000|2022-02-02 05:20:00|1539|1537.8|1539.2|1538|1539.5|1538.3|1539|1537.8|9
1643779500000|2022-02-02 05:25:00|1539.3|1538.1|1538.5|1537.3|1539.3|1538.1|1538.2|1537|32
1643779800000|2022-02-02 05:30:00|1538.7|1537.5|1539.3|1538.1|1539.5|1538.3|1538.5|1537.3|27
1643780100000|2022-02-02 05:35:00|1539.5|1538.3|1538.8|1537.6|1539.9|1538.7|1538.8|1537.6|20
1643780400000|2022-02-02 05:40:00|1538.9|1537.7|1539.7|1538.5|1539.9|1538.7|1538.9|1537.7|28
1643780700000|2022-02-02 05:45:00|1539.8|1538.6|1539.8|1538.6|1540.4|1539.2|1539.5|1538.3|34
1643781000000|2022-02-02 05:50:00|1539.5|1538.3|1539.6|1538.4|1539.8|1538.6|1539.5|1538.3|39
1643781300000|2022-02-02 05:55:00|1540|1538.8|1540|1538.8|1540.5|1539.3|1539.8|1538.6|26
1643781600000|2022-02-02 06:00:00|1539.8|1538.6|1539.3|1538.1|1539.9|1538.7|1539.3|1538.1|35
1643781900000|2022-02-02 06:05:00|1539.5|1538.3|1539|1537.8|1539.9|1538.7|1539|1537.8|24
1643782200000|2022-02-02 06:10:00|1539.1|1537.9|1539|1537.8|1539.5|1538.3|1538.8|1537.6|23
1643782500000|2022-02-02 06:15:00|1538.9|1537.7|1538.6|1537.4|1539|1537.8|1538.5|1537.3|13
1643782800000|2022-02-02 06:20:00|1538.7|1537.5|1538.9|1537.7|1539|1537.8|1538.5|1537.3|36
1643783100000|2022-02-02 06:25:00|1538.8|1537.6|1538.6|1537.4|1538.8|1537.6|1538.4|1537.2|14
1643783400000|2022-02-02 06:30:00|1538.7|1537.5|1538.7|1537.5|1539|1537.8|1538.6|1537.4|27
1643783700000|2022-02-02 06:35:00|1538.9|1537.7|1538.5|1537.3|1539|1537.8|1538.3|1537.1|25
1643784000000|2022-02-02 06:40:00|1538.4|1537.2|1538.5|1537.3|1538.5|1537.3|1538.2|1537|5
1643784300000|2022-02-02 06:45:00|1538.8|1537.6|1539|1537.8|1539|1537.8|1538.8|1537.6|10
1643784600000|2022-02-02 06:50:00|1538.9|1537.7|1539|1537.8|1539.2|1538|1538.6|1537.4|13
1643784900000|2022-02-02 06:55:00|1538.9|1537.7|1539.2|1538|1539.2|1538|1538.8|1537.6|11
1643785200000|2022-02-02 07:00:00|1539.1|1537.9|1539.5|1538.3|1539.6|1538.4|1538.9|1537.7|8
1643785500000|2022-02-02 07:05:00|1539.6|1538.4|1540.1|1538.9|1540.2|1539|1539|1537.8|25
1643785800000|2022-02-02 07:10:00|1540|1538.8|1540.2|1539|1540.5|1539.3|1539.9|1538.7|70
1643786100000|2022-02-02 07:15:00|1540.1|1538.9|1539.3|1538.1|1540.5|1539.3|1539.1|1537.9|24
1643786400000|2022-02-02 07:20:00|1539.5|1538.3|1539|1537.8|1539.7|1538.5|1538.9|1537.7|22
1643786700000|2022-02-02 07:25:00|1539.1|1537.9|1538.7|1537.5|1539.3|1538.1|1538.3|1537.1|8
1643787000000|2022-02-02 07:30:00|1538.5|1537.3|1538.7|1537.5|1538.8|1537.6|1538.4|1537.2|37
1643787300000|2022-02-02 07:35:00|1538.5|1537.3|1538|1536.8|1538.5|1537.3|1537.5|1536.3|14
1643787600000|2022-02-02 07:40:00|1537.9|1536.7|1537.5|1536.3|1538.4|1537.2|1537.3|1536.1|44
1643787900000|2022-02-02 07:45:00|1537.4|1536.2|1536.8|1535.6|1537.4|1536.2|1536.5|1535.3|80
1643788200000|2022-02-02 07:50:00|1537.1|1535.9|1536.8|1535.6|1537.2|1536|1536.7|1535.5|32
1643788500000|2022-02-02 07:55:00|1536.5|1535.3|1536.3|1535.1|1536.5|1535.3|1535.1|1533.9|94
1643788800000|2022-02-02 08:00:00|1536.2|1535|1535.5|1534.3|1536.2|1535|1535|1533.8|32
1643789100000|2022-02-02 08:05:00|1535.4|1534.2|1535.7|1534.5|1536|1534.8|1535.3|1534.1|24
1643789400000|2022-02-02 08:10:00|1535.8|1534.6|1535.2|1534|1536.4|1535.2|1535.1|1533.9|30
1643789700000|2022-02-02 08:15:00|1535.1|1533.9|1535.8|1534.6|1535.8|1534.6|1535.1|1533.9|25
1643790000000|2022-02-02 08:20:00|1535.7|1534.5|1536.2|1535|1536.5|1535.3|1535.6|1534.4|27
1643790300000|2022-02-02 08:25:00|1536.1|1534.9|1535.7|1534.5|1536.4|1535.2|1535.6|1534.4|30
1643790600000|2022-02-02 08:30:00|1535.8|1534.6|1536.7|1535.5|1536.7|1535.5|1535.7|1534.5|21
1643790900000|2022-02-02 08:35:00|1536.8|1535.6|1536.7|1535.5|1537.8|1536.6|1536.5|1535.3|29
1643791200000|2022-02-02 08:40:00|1536.9|1535.7|1536.3|1535.1|1536.9|1535.7|1536.2|1535|21
1643791500000|2022-02-02 08:45:00|1536|1534.8|1537|1535.8|1537|1535.8|1536|1534.8|23
1643791800000|2022-02-02 08:50:00|1536.9|1535.7|1538|1536.8|1538|1536.8|1536.3|1535.1|148
1643792100000|2022-02-02 08:55:00|1537.9|1536.7|1537.3|1536.1|1538|1536.8|1537.1|1535.9|27
1643792400000|2022-02-02 09:00:00|1537.2|1536|1535.9|1534.7|1537.2|1536|1535.5|1534.3|46
1643792700000|2022-02-02 09:05:00|1535.6|1534.4|1535.9|1534.7|1536.2|1535|1535.6|1534.4|14
1643793000000|2022-02-02 09:10:00|1535.8|1534.6|1537|1535.8|1537.5|1536.3|1535.8|1534.6|66
1643793300000|2022-02-02 09:15:00|1536.8|1535.6|1538.4|1537.2|1539|1537.8|1536.8|1535.6|79
1643793600000|2022-02-02 09:20:00|1538.2|1537|1538|1536.8|1538.5|1537.3|1537.5|1536.3|54
1643793900000|2022-02-02 09:25:00|1537.5|1536.3|1537.5|1536.3|1538|1536.8|1537|1535.8|50
1643794200000|2022-02-02 09:30:00|1537.6|1536.4|1538.2|1537|1538.5|1537.3|1537.6|1536.4|43
1643794500000|2022-02-02 09:35:00|1538.1|1536.9|1537.9|1536.7|1538.9|1537.7|1537.9|1536.7|34
1643794800000|2022-02-02 09:40:00|1538|1536.8|1537.8|1536.6|1538.2|1537|1537.3|1536.1|42
1643795100000|2022-02-02 09:45:00|1537.7|1536.5|1538.4|1537.2|1538.8|1537.6|1537.1|1535.9|36
1643795400000|2022-02-02 09:50:00|1538.2|1537|1537.8|1536.6|1538.4|1537.2|1537.5|1536.3|33
1643795700000|2022-02-02 09:55:00|1538.3|1537.1|1538.5|1537.3|1539|1537.8|1538|1536.8|17
1643796000000|2022-02-02 10:00:00|1538.8|1537.6|1537.8|1536.6|1539|1537.8|1537.6|1536.4|39
1643796300000|2022-02-02 10:05:00|1537.7|1536.5|1537.2|1536|1538.2|1537|1537.2|1536|38
1643796600000|2022-02-02 10:10:00|1537|1535.8|1539|1537.8|1539.3|1538.1|1537|1535.8|54
1643796900000|2022-02-02 10:15:00|1538.9|1537.7|1540.5|1539.3|1540.7|1539.5|1538.8|1537.6|102
1643797200000|2022-02-02 10:20:00|1540.6|1539.4|1541.8|1540.6|1541.8|1540.6|1540.5|1539.3|154
1643797500000|2022-02-02 10:25:00|1543.2|1542|1542.2|1541|1543.3|1542.1|1542|1540.8|156
1643797800000|2022-02-02 10:30:00|1542|1540.8|1540.4|1539.2|1542|1540.8|1540|1538.8|101
1643798100000|2022-02-02 10:35:00|1540.3|1539.1|1541.4|1540.2|1541.7|1540.5|1540.2|1539|65
1643798400000|2022-02-02 10:40:00|1541.5|1540.3|1540.8|1539.6|1541.6|1540.4|1540.6|1539.4|63
1643798700000|2022-02-02 10:45:00|1540.9|1539.7|1540.8|1539.6|1541.1|1539.9|1540.6|1539.4|35
1643799000000|2022-02-02 10:50:00|1540.7|1539.5|1541.1|1539.9|1541.2|1540|1540.6|1539.4|42
1643799300000|2022-02-02 10:55:00|1541|1539.8|1541.3|1540.1|1541.9|1540.7|1541|1539.8|105
1643799600000|2022-02-02 11:00:00|1541.1|1539.9|1540.8|1539.6|1541.8|1540.6|1540.4|1539.2|87
1643799900000|2022-02-02 11:05:00|1540.5|1539.3|1541.2|1540|1541.2|1540|1539.3|1538.1|231
1643800200000|2022-02-02 11:10:00|1541.1|1539.9|1541|1539.8|1541.2|1540|1540.2|1539|85
1643800500000|2022-02-02 11:15:00|1540.9|1539.7|1540.1|1538.9|1540.9|1539.7|1540.1|1538.9|68
1643800800000|2022-02-02 11:20:00|1540.3|1539.1|1540.6|1539.4|1540.6|1539.4|1539.8|1538.6|39
1643801100000|2022-02-02 11:25:00|1540.5|1539.3|1542.3|1541.1|1542.4|1541.2|1540.5|1539.3|139
1643801400000|2022-02-02 11:30:00|1542|1540.8|1550.8|1549.6|1561.4|1560.2|1542|1540.8|685
1643801700000|2022-02-02 11:35:00|1550.9|1549.7|1551.4|1550.2|1552.4|1551.2|1546.7|1545.5|732
1643802000000|2022-02-02 11:40:00|1551.6|1550.4|1550.7|1549.5|1552.4|1551.2|1549.6|1548.4|416
1643802300000|2022-02-02 11:45:00|1550.6|1549.4|1556.5|1555.3|1556.5|1555.3|1550.4|1549.2|411
1643802600000|2022-02-02 11:50:00|1556.6|1555.4|1560|1558.8|1561|1559.8|1554.6|1553.4|475
1643802900000|2022-02-02 11:55:00|1560.2|1559|1557.2|1556|1560.9|1559.7|1555.2|1554|356
1643803200000|2022-02-02 12:00:00|1556.7|1555.5|1555.7|1554.5|1557.2|1556|1555.1|1553.9|174
1643803500000|2022-02-02 12:05:00|1555.5|1554.3|1554.7|1553.5|1555.5|1554.3|1553.7|1552.5|216
1643803800000|2022-02-02 12:10:00|1554.8|1553.6|1557.1|1555.9|1557.2|1556|1553.4|1552.2|167
1643804100000|2022-02-02 12:15:00|1557.4|1556.2|1555.8|1554.6|1557.7|1556.5|1555.3|1554.1|574
1643804400000|2022-02-02 12:20:00|1556.2|1555|1557.3|1556.1|1557.8|1556.6|1554.6|1553.4|383
1643804700000|2022-02-02 12:25:00|1557.2|1556|1556.6|1555.4|1557.2|1556|1555.3|1554.1|179
1643805000000|2022-02-02 12:30:00|1556.7|1555.5|1557.7|1556.5|1558.1|1556.9|1556.1|1554.9|371
1643805300000|2022-02-02 12:35:00|1557.5|1556.3|1557|1555.8|1558.3|1557.1|1557|1555.8|203
1643805600000|2022-02-02 12:40:00|1557.1|1555.9|1555.7|1554.5|1557.2|1556|1555.5|1554.3|184
1643805900000|2022-02-02 12:45:00|1555.5|1554.3|1555.9|1554.7|1556|1554.8|1554.8|1553.6|158
1643806200000|2022-02-02 12:50:00|1556|1554.8|1558|1556.8|1558.8|1557.6|1556|1554.8|199
1643806500000|2022-02-02 12:55:00|1558.1|1556.9|1558.8|1557.6|1560.1|1558.9|1557|1555.8|562
1643806800000|2022-02-02 13:00:00|1558.9|1557.7|1561.7|1560.5|1562.6|1561.4|1558.9|1557.7|591
1643807100000|2022-02-02 13:05:00|1561.8|1560.6|1563.3|1562.1|1564.8|1563.6|1560.8|1559.6|590
1643807400000|2022-02-02 13:10:00|1563.4|1562.2|1565|1563.8|1565.2|1564|1562.8|1561.6|627
1643807700000|2022-02-02 13:15:00|1564.7|1563.5|1565.4|1564.2|1567.1|1565.9|1564.6|1563.4|575
1643808000000|2022-02-02 13:20:00|1565.3|1564.1|1563.4|1562.2|1565.6|1564.4|1562.5|1561.3|510
1643808300000|2022-02-02 13:25:00|1563.3|1562.1|1561.8|1560.6|1563.5|1562.3|1561|1559.8|415
1643808600000|2022-02-02 13:30:00|1561.7|1560.5|1562.1|1560.9|1562.5|1561.3|1561.3|1560.1|367
1643808900000|2022-02-02 13:35:00|1562|1560.8|1563.9|1562.7|1564.2|1563|1562|1560.8|427
1643809200000|2022-02-02 13:40:00|1564|1562.8|1562.2|1561|1565.8|1564.6|1561.1|1559.9|544
1643812200000|2022-02-02 14:30:00|1561.9|1560.7|1553.6|1552.4|1562.4|1561.2|1545.5|1544.3|4961
1643812500000|2022-02-02 14:35:00|1553.5|1552.3|1544|1542.8|1553.6|1552.4|1543.5|1542.3|2896
1643812800000|2022-02-02 14:40:00|1543.9|1542.7|1536.4|1535.2|1544|1542.8|1535.4|1534.2|2858
1643813100000|2022-02-02 14:45:00|1536.6|1535.4|1544.5|1543.3|1545.9|1544.7|1535.2|1534|2577
1643813400000|2022-02-02 14:50:00|1544.4|1543.2|1549.9|1548.7|1550.2|1549|1543.4|1542.2|2460
1643813700000|2022-02-02 14:55:00|1550.1|1548.9|1551.8|1550.6|1552.1|1550.9|1546.6|1545.4|1779
1643814000000|2022-02-02 15:00:00|1551.6|1550.4|1552.6|1551.4|1554.9|1553.7|1550.2|1549|1534
1643814300000|2022-02-02 15:05:00|1552.7|1551.5|1553.8|1552.6|1553.9|1552.7|1548.8|1547.6|1466
1643814600000|2022-02-02 15:10:00|1553.6|1552.4|1552.8|1551.6|1554.1|1552.9|1550.2|1549|1133
1643814900000|2022-02-02 15:15:00|1552.9|1551.7|1554|1552.8|1556.5|1555.3|1552.7|1551.5|810
1643815200000|2022-02-02 15:20:00|1554.3|1553.1|1547.5|1546.3|1554.4|1553.2|1547.3|1546.1|945
1643815500000|2022-02-02 15:25:00|1547.4|1546.2|1549.6|1548.4|1550|1548.8|1546.9|1545.7|952
1643815800000|2022-02-02 15:30:00|1549.5|1548.3|1545.8|1544.6|1549.6|1548.4|1544.2|1543|1022
1643816100000|2022-02-02 15:35:00|1545.9|1544.7|1544|1542.8|1546.5|1545.3|1543|1541.8|1230
1643816400000|2022-02-02 15:40:00|1544.1|1542.9|1548.8|1547.6|1549.1|1547.9|1543.1|1541.9|889
1643816700000|2022-02-02 15:45:00|1548.7|1547.5|1545.2|1544|1549.6|1548.4|1545.2|1544|1002
1643817000000|2022-02-02 15:50:00|1545.1|1543.9|1547|1545.8|1548|1546.8|1544.7|1543.5|649
1643817300000|2022-02-02 15:55:00|1547.1|1545.9|1545.7|1544.5|1548.7|1547.5|1545.3|1544.1|651
1643817600000|2022-02-02 16:00:00|1545.8|1544.6|1544.7|1543.5|1548.1|1546.9|1544.7|1543.5|1185
1643817900000|2022-02-02 16:05:00|1544.6|1543.4|1543.2|1542|1545.8|1544.6|1542.9|1541.7|596
1643818200000|2022-02-02 16:10:00|1543.3|1542.1|1548.4|1547.2|1548.8|1547.6|1543|1541.8|957
1643818500000|2022-02-02 16:15:00|1548.2|1547|1546.9|1545.7|1549.4|1548.2|1545.9|1544.7|1126
1643818800000|2022-02-02 16:20:00|1547|1545.8|1544|1542.8|1547.6|1546.4|1543.8|1542.6|801
1643819100000|2022-02-02 16:25:00|1544.1|1542.9|1539.4|1538.2|1544.5|1543.3|1539.4|1538.2|2012
1643819400000|2022-02-02 16:30:00|1539.5|1538.3|1537|1535.8|1540.5|1539.3|1536.4|1535.2|1663
1643819700000|2022-02-02 16:35:00|1537.1|1535.9|1537.8|1536.6|1540|1538.8|1536.2|1535|1389
1643820000000|2022-02-02 16:40:00|1537.9|1536.7|1535.8|1534.6|1538.1|1536.9|1531.6|1530.4|1253
1643820300000|2022-02-02 16:45:00|1535.6|1534.4|1533.3|1532.1|1536.2|1535|1533.3|1532.1|913
1643820600000|2022-02-02 16:50:00|1533.2|1532|1536|1534.8|1536.5|1535.3|1531.9|1530.7|1070
1643820900000|2022-02-02 16:55:00|1535.7|1534.5|1535.8|1534.6|1537.2|1536|1533.7|1532.5|812
1643821200000|2022-02-02 17:00:00|1535.9|1534.7|1533.4|1532.2|1535.9|1534.7|1532.8|1531.6|697
1643821500000|2022-02-02 17:05:00|1533.8|1532.6|1538.3|1537.1|1539|1537.8|1533.8|1532.6|642
1643821800000|2022-02-02 17:10:00|1538.4|1537.2|1541.3|1540.1|1542.3|1541.1|1537.5|1536.3|667
1643822100000|2022-02-02 17:15:00|1541.7|1540.5|1541.5|1540.3|1544|1542.8|1541.2|1540|665
1643822400000|2022-02-02 17:20:00|1541.6|1540.4|1541.8|1540.6|1542.5|1541.3|1540.7|1539.5|455
1643822700000|2022-02-02 17:25:00|1542|1540.8|1543.8|1542.6|1544.7|1543.5|1541.3|1540.1|956
1643823000000|2022-02-02 17:30:00|1543.9|1542.7|1541.3|1540.1|1543.9|1542.7|1539.8|1538.6|724
1643823300000|2022-02-02 17:35:00|1541.1|1539.9|1539.8|1538.6|1541.6|1540.4|1539.5|1538.3|828
1643823600000|2022-02-02 17:40:00|1539.5|1538.3|1537.4|1536.2|1540.1|1538.9|1535.4|1534.2|676
1643823900000|2022-02-02 17:45:00|1537.3|1536.1|1534.5|1533.3|1537.6|1536.4|1533.9|1532.7|1131
1643824200000|2022-02-02 17:50:00|1534.2|1533|1534.6|1533.4|1536.4|1535.2|1533.8|1532.6|751
1643824500000|2022-02-02 17:55:00|1534.7|1533.5|1535.4|1534.2|1536|1534.8|1534.3|1533.1|640
1643824800000|2022-02-02 18:00:00|1534.9|1533.7|1536.6|1535.4|1537.1|1535.9|1533.9|1532.7|580
1643825100000|2022-02-02 18:05:00|1536.9|1535.7|1535.7|1534.5|1537.6|1536.4|1535.2|1534|661
1643825400000|2022-02-02 18:10:00|1535.9|1534.7|1540|1538.8|1540.1|1538.9|1535.9|1534.7|590
1643825700000|2022-02-02 18:15:00|1540.1|1538.9|1539.1|1537.9|1541.1|1539.9|1539.1|1537.9|842
1643826000000|2022-02-02 18:20:00|1539.4|1538.2|1540|1538.8|1540.6|1539.4|1539.1|1537.9|553
1643826300000|2022-02-02 18:25:00|1539.9|1538.7|1539.8|1538.6|1541.4|1540.2|1539.3|1538.1|541
1643826600000|2022-02-02 18:30:00|1539.9|1538.7|1541.5|1540.3|1541.5|1540.3|1539.7|1538.5|681
1643826900000|2022-02-02 18:35:00|1541.6|1540.4|1542.2|1541|1544.7|1543.5|1541.5|1540.3|1536
1643827200000|2022-02-02 18:40:00|1542.3|1541.1|1542.3|1541.1|1542.6|1541.4|1541.2|1540|581
1643827500000|2022-02-02 18:45:00|1542.4|1541.2|1543|1541.8|1543.1|1541.9|1541.8|1540.6|415
1643827800000|2022-02-02 18:50:00|1542.9|1541.7|1545.2|1544|1545.4|1544.2|1542.1|1540.9|686
1643828100000|2022-02-02 18:55:00|1545.1|1543.9|1545.8|1544.6|1547|1545.8|1544.6|1543.4|1112
1643828400000|2022-02-02 19:00:00|1545.9|1544.7|1544.4|1543.2|1546.8|1545.6|1544.4|1543.2|688
1643828700000|2022-02-02 19:05:00|1544.1|1542.9|1547.1|1545.9|1547.3|1546.1|1543.7|1542.5|984
1643829000000|2022-02-02 19:10:00|1547.2|1546|1548.4|1547.2|1549.6|1548.4|1545.6|1544.4|2306
1643829300000|2022-02-02 19:15:00|1548.7|1547.5|1549.5|1548.3|1549.9|1548.7|1548.2|1547|1219
1643850000000|2022-02-03 01:00:00|1546.5|1545.3|1548.2|1547|1549|1547.8|1546.2|1545|705
1643850300000|2022-02-03 01:05:00|1548.3|1547.1|1549.2|1548|1550|1548.8|1548.3|1547.1|152
1643850600000|2022-02-03 01:10:00|1548.8|1547.6|1549.5|1548.3|1549.9|1548.7|1548.4|1547.2|135
1643850900000|2022-02-03 01:15:00|1549.3|1548.1|1550.2|1549|1551.9|1550.7|1549.3|1548.1|187
1643851200000|2022-02-03 01:20:00|1549.8|1548.6|1549.6|1548.4|1550.4|1549.2|1549.3|1548.1|268
1643851500000|2022-02-03 01:25:00|1549.4|1548.2|1548.1|1546.9|1549.4|1548.2|1547.6|1546.4|174
1643851800000|2022-02-03 01:30:00|1548.4|1547.2|1549.3|1548.1|1549.6|1548.4|1548.1|1546.9|82
1643852100000|2022-02-03 01:35:00|1549.1|1547.9|1548.8|1547.6|1549.6|1548.4|1548.7|1547.5|54
1643852400000|2022-02-03 01:40:00|1548.7|1547.5|1548.4|1547.2|1548.7|1547.5|1548.1|1546.9|61
1643852700000|2022-02-03 01:45:00|1548.6|1547.4|1549.1|1547.9|1549.3|1548.1|1548.4|1547.2|25
1643853000000|2022-02-03 01:50:00|1548.9|1547.7|1547.9|1546.7|1548.9|1547.7|1547.6|1546.4|59
1643853300000|2022-02-03 01:55:00|1547.8|1546.6|1546.8|1545.6|1548|1546.8|1546.8|1545.6|78
1643853600000|2022-02-03 02:00:00|1547.3|1546.1|1546.9|1545.7|1547.3|1546.1|1546.3|1545.1|36
1643853900000|2022-02-03 02:05:00|1547.1|1545.9|1547.4|1546.2|1547.4|1546.2|1546.6|1545.4|20
1643854200000|2022-02-03 02:10:00|1547.5|1546.3|1547.1|1545.9|1547.5|1546.3|1546.8|1545.6|24
1643854500000|2022-02-03 02:15:00|1546.9|1545.7|1547.2|1546|1547.2|1546|1546.9|1545.7|7
1643854800000|2022-02-03 02:20:00|1547.1|1545.9|1546.9|1545.7|1547.1|1545.9|1546.8|1545.6|20
1643855100000|2022-02-03 02:25:00|1546.7|1545.5|1547|1545.8|1547|1545.8|1546.7|1545.5|10
1643855400000|2022-02-03 02:30:00|1547.2|1546|1547.9|1546.7|1547.9|1546.7|1547.1|1545.9|25
1643855700000|2022-02-03 02:35:00|1547.7|1546.5|1547.7|1546.5|1547.8|1546.6|1547.6|1546.4|21
1643856000000|2022-02-03 02:40:00|1547.8|1546.6|1546.4|1545.2|1547.8|1546.6|1546.3|1545.1|22
1643856300000|2022-02-03 02:45:00|1546.6|1545.4|1545.6|1544.4|1546.6|1545.4|1544.9|1543.7|108
1643856600000|2022-02-03 02:50:00|1545.5|1544.3|1544.6|1543.4|1545.5|1544.3|1544.6|1543.4|46
1643856900000|2022-02-03 02:55:00|1544.5|1543.3|1543.9|1542.7|1544.8|1543.6|1543.6|1542.4|54
1643857200000|2022-02-03 03:00:00|1544.4|1543.2|1544.1|1542.9|1544.5|1543.3|1544|1542.8|51
1643857500000|2022-02-03 03:05:00|1544.3|1543.1|1542.2|1541|1544.3|1543.1|1541.8|1540.6|73
1643857800000|2022-02-03 03:10:00|1542.3|1541.1|1542|1540.8|1542.5|1541.3|1541.6|1540.4|42
1643858100000|2022-02-03 03:15:00|1541.8|1540.6|1541.7|1540.5|1541.8|1540.6|1541.5|1540.3|27
1643858400000|2022-02-03 03:20:00|1541.8|1540.6|1540.6|1539.4|1542.1|1540.9|1540.6|1539.4|66
1643858700000|2022-02-03 03:25:00|1540.7|1539.5|1540.6|1539.4|1540.7|1539.5|1540.2|1539|49
1643859000000|2022-02-03 03:30:00|1540.7|1539.5|1540.4|1539.2|1540.8|1539.6|1540.1|1538.9|73
1643859300000|2022-02-03 03:35:00|1540.3|1539.1|1540.6|1539.4|1541.1|1539.9|1539.8|1538.6|32
1643859600000|2022-02-03 03:40:00|1540.5|1539.3|1540.8|1539.6|1541|1539.8|1540.3|1539.1|18
1643859900000|2022-02-03 03:45:00|1540.9|1539.7|1540.7|1539.5|1541.3|1540.1|1540.6|1539.4|24
1643860200000|2022-02-03 03:50:00|1540.8|1539.6|1540.9|1539.7|1540.9|1539.7|1540.7|1539.5|14
1643860500000|2022-02-03 03:55:00|1540.6|1539.4|1540.4|1539.2|1540.6|1539.4|1540.2|1539|11
1643860800000|2022-02-03 04:00:00|1540.5|1539.3|1540.4|1539.2|1540.5|1539.3|1540.3|1539.1|44
1643861100000|2022-02-03 04:05:00|1540.3|1539.1|1540.3|1539.1|1540.4|1539.2|1540.3|1539.1|9
1643861400000|2022-02-03 04:10:00|1540.4|1539.2|1539.9|1538.7|1540.5|1539.3|1539.9|1538.7|12
1643861700000|2022-02-03 04:15:00|1540|1538.8|1540.1|1538.9|1540.1|1538.9|1539.8|1538.6|10
1643862000000|2022-02-03 04:20:00|1540|1538.8|1539.8|1538.6|1540|1538.8|1539.6|1538.4|17
1643862300000|2022-02-03 04:25:00|1539.6|1538.4|1539.3|1538.1|1540|1538.8|1539.3|1538.1|29
1643862600000|2022-02-03 04:30:00|1539|1537.8|1538.8|1537.6|1539.4|1538.2|1538.6|1537.4|84
1643862900000|2022-02-03 04:35:00|1538.9|1537.7|1538.4|1537.2|1538.9|1537.7|1538.2|1537|142
1643863200000|2022-02-03 04:40:00|1538.5|1537.3|1538.2|1537|1538.7|1537.5|1538.2|1537|69
1643863500000|2022-02-03 04:45:00|1538.7|1537.5|1538.7|1537.5|1538.8|1537.6|1538.4|1537.2|19
1643863800000|2022-02-03 04:50:00|1538.6|1537.4|1538.6|1537.4|1538.7|1537.5|1538.6|1537.4|16
1643864100000|2022-02-03 04:55:00|1538.3|1537.1|1538.3|1537.1|1538.6|1537.4|1538.3|1537.1|13
1643864400000|2022-02-03 05:00:00|1538.5|1537.3|1538.5|1537.3|1538.8|1537.6|1538.5|1537.3|21
1643864700000|2022-02-03 05:05:00|1538.6|1537.4|1538.8|1537.6|1538.8|1537.6|1538.6|1537.4|2
1643865000000|2022-02-03 05:10:00|1538.6|1537.4|1538.1|1536.9|1538.8|1537.6|1538.1|1536.9|9
1643865300000|2022-02-03 05:15:00|1538|1536.8|1538|1536.8|1538.1|1536.9|1537.6|1536.4|34
1643865600000|2022-02-03 05:20:00|1537.9|1536.7|1537.8|1536.6|1537.9|1536.7|1537.8|1536.6|10
1643865900000|2022-02-03 05:25:00|1538|1536.8|1538.3|1537.1|1538.3|1537.1|1538|1536.8|42
1643866200000|2022-02-03 05:30:00|1538.2|1537|1539.3|1538.1|1539.8|1538.6|1538|1536.8|83
1643866500000|2022-02-03 05:35:00|1539.1|1537.9|1539.6|1538.4|1539.7|1538.5|1539.1|1537.9|55
1643866800000|2022-02-03 05:40:00|1539.7|1538.5|1539.6|1538.4|1540.1|1538.9|1539.5|1538.3|51
1643867100000|2022-02-03 05:45:00|1539.7|1538.5|1539.8|1538.6|1539.8|1538.6|1539.6|1538.4|5
1643867400000|2022-02-03 05:50:00|1540|1538.8|1539.2|1538|1540.2|1539|1539.2|1538|97
1643867700000|2022-02-03 05:55:00|1539.1|1537.9|1539|1537.8|1539.1|1537.9|1538.8|1537.6|35
1643868000000|2022-02-03 06:00:00|1538.9|1537.7|1538.4|1537.2|1538.9|1537.7|1538.3|1537.1|25
1643868300000|2022-02-03 06:05:00|1538.3|1537.1|1538.3|1537.1|1538.7|1537.5|1538.1|1536.9|41
1643868600000|2022-02-03 06:10:00|1538.4|1537.2|1538.4|1537.2|1538.7|1537.5|1538.2|1537|13
1643868900000|2022-02-03 06:15:00|1538.6|1537.4|1538.5|1537.3|1538.6|1537.4|1538.1|1536.9|11
1643869200000|2022-02-03 06:20:00|1538.6|1537.4|1538.9|1537.7|1538.9|1537.7|1538.4|1537.2|9
1643869500000|2022-02-03 06:25:00|1538.8|1537.6|1538.9|1537.7|1538.9|1537.7|1538.8|1537.6|19
1643869800000|2022-02-03 06:30:00|1538.8|1537.6|1538.9|1537.7|1539.1|1537.9|1538.8|1537.6|25
1643870100000|2022-02-03 06:35:00|1538.6|1537.4|1538.6|1537.4|1538.7|1537.5|1538.5|1537.3|52
1643870400000|2022-02-03 06:40:00|1538.8|1537.6|1538.9|1537.7|1538.9|1537.7|1538.7|1537.5|26
1643870700000|2022-02-03 06:45:00|1538.7|1537.5|1538.9|1537.7|1538.9|1537.7|1538.7|1537.5|10
1643871000000|2022-02-03 06:50:00|1538.8|1537.6|1539.1|1537.9|1539.1|1537.9|1538.8|1537.6|19
1643871300000|2022-02-03 06:55:00|1539.2|1538|1539.6|1538.4|1539.9|1538.7|1539.2|1538|38
1643871600000|2022-02-03 07:00:00|1539.7|1538.5|1540.7|1539.5|1540.8|1539.6|1539.4|1538.2|51
1643871900000|2022-02-03 07:05:00|1540.6|1539.4|1538.7|1537.5|1540.6|1539.4|1538.6|1537.4|37
1643872200000|2022-02-03 07:10:00|1538.4|1537.2|1539.2|1538|1539.4|1538.2|1538.2|1537|60
1643872500000|2022-02-03 07:15:00|1539.1|1537.9|1538.4|1537.2|1539.2|1538|1538.2|1537|28
1643872800000|2022-02-03 07:20:00|1538.6|1537.4|1539.1|1537.9|1539.2|1538|1538.6|1537.4|24
1643873100000|2022-02-03 07:25:00|1539|1537.8|1538.2|1537|1539|1537.8|1538.2|1537|13
1643873400000|2022-02-03 07:30:00|1538.4|1537.2|1537.6|1536.4|1538.6|1537.4|1537.5|1536.3|44
1643873700000|2022-02-03 07:35:00|1537.5|1536.3|1537.2|1536|1537.6|1536.4|1536.7|1535.5|78
1643874000000|2022-02-03 07:40:00|1537.1|1535.9|1536.6|1535.4|1537.4|1536.2|1536.4|1535.2|107
1643874300000|2022-02-03 07:45:00|1536.7|1535.5|1536.7|1535.5|1537.4|1536.2|1536.6|1535.4|34
1643874600000|2022-02-03 07:50:00|1536.8|1535.6|1537|1535.8|1537|1535.8|1535.9|1534.7|86
1643874900000|2022-02-03 07:55:00|1537.1|1535.9|1537.4|1536.2|1537.5|1536.3|1537|1535.8|23
1643875200000|2022-02-03 08:00:00|1537.5|1536.3|1536.8|1535.6|1537.5|1536.3|1536.7|1535.5|58
1643875500000|2022-02-03 08:05:00|1536.9|1535.7|1536.7|1535.5|1537.2|1536|1536.6|1535.4|50
1643875800000|2022-02-03 08:10:00|1536.9|1535.7|1537.1|1535.9|1537.8|1536.6|1536.6|1535.4|95
1643876100000|2022-02-03 08:15:00|1537.2|1536|1536.5|1535.3|1537.8|1536.6|1536.5|1535.3|185
1643876400000|2022-02-03 08:20:00|1536.6|1535.4|1535.8|1534.6|1536.6|1535.4|1535.1|1533.9|201
1643876700000|2022-02-03 08:25:00|1536.1|1534.9|1536|1534.8|1536.6|1535.4|1535.9|1534.7|15
1643877000000|2022-02-03 08:30:00|1536.3|1535.1|1536.6|1535.4|1537|1535.8|1536.1|1534.9|40
1643877300000|2022-02-03 08:35:00|1536.3|1535.1|1536.7|1535.5|1536.9|1535.7|1536.1|1534.9|49
1643877600000|2022-02-03 08:40:00|1536.6|1535.4|1536.9|1535.7|1537.4|1536.2|1536.6|1535.4|87
1643877900000|2022-02-03 08:45:00|1537|1535.8|1536.4|1535.2|1537.4|1536.2|1536.4|1535.2|61
1643878200000|2022-02-03 08:50:00|1536.5|1535.3|1537.1|1535.9|1537.1|1535.9|1536.2|1535|31
1643878500000|2022-02-03 08:55:00|1536.9|1535.7|1536.5|1535.3|1537.1|1535.9|1536.2|1535|86
1643878800000|2022-02-03 09:00:00|1536.7|1535.5|1536.2|1535|1536.7|1535.5|1536.2|1535|54
1643879100000|2022-02-03 09:05:00|1536.4|1535.2|1536.4|1535.2|1536.9|1535.7|1536.2|1535|21
1643879400000|2022-02-03 09:10:00|1536.3|1535.1|1536.2|1535|1536.4|1535.2|1535.2|1534|49
1643879700000|2022-02-03 09:15:00|1536|1534.8|1535.8|1534.6|1536|1534.8|1535.4|1534.2|37
1643880000000|2022-02-03 09:20:00|1535.9|1534.7|1535.7|1534.5|1536.2|1535|1535.4|1534.2|27
1643880300000|2022-02-03 09:25:00|1535.6|1534.4|1535.8|1534.6|1535.9|1534.7|1535.4|1534.2|13
1643880600000|2022-02-03 09:30:00|1535.9|1534.7|1535.4|1534.2|1535.9|1534.7|1535.3|1534.1|27
1643880900000|2022-02-03 09:35:00|1535.3|1534.1|1535.6|1534.4|1535.7|1534.5|1535.2|1534|18
1643881200000|2022-02-03 09:40:00|1535.5|1534.3|1535.3|1534.1|1535.5|1534.3|1534.7|1533.5|48
1643881500000|2022-02-03 09:45:00|1535.2|1534|1536.6|1535.4|1536.7|1535.5|1535.2|1534|48
1643881800000|2022-02-03 09:50:00|1536.7|1535.5|1536.8|1535.6|1536.9|1535.7|1536.4|1535.2|69
1643882100000|2022-02-03 09:55:00|1536.7|1535.5|1536|1534.8|1536.9|1535.7|1535.7|1534.5|50
1643882400000|2022-02-03 10:00:00|1535.9|1534.7|1535.5|1534.3|1536.1|1534.9|1535.4|1534.2|53
1643882700000|2022-02-03 10:05:00|1535.3|1534.1|1536.1|1534.9|1536.2|1535|1535.2|1534|22
1643883000000|2022-02-03 10:10:00|1536.2|1535|1536.1|1534.9|1536.3|1535.1|1535.8|1534.6|40
1643883300000|2022-02-03 10:15:00|1535.9|1534.7|1536.4|1535.2|1536.4|1535.2|1535.4|1534.2|34
1643883600000|2022-02-03 10:20:00|1536.5|1535.3|1536.2|1535|1536.5|1535.3|1535.6|1534.4|49
1643883900000|2022-02-03 10:25:00|1536.3|1535.1|1536.7|1535.5|1536.9|1535.7|1536.2|1535|59
1643884200000|2022-02-03 10:30:00|1536.8|1535.6|1536.6|1535.4|1536.9|1535.7|1536.4|1535.2|39
1643884500000|2022-02-03 10:35:00|1536.4|1535.2|1536.3|1535.1|1536.4|1535.2|1535.9|1534.7|39
1643884800000|2022-02-03 10:40:00|1536.2|1535|1535.7|1534.5|1536.2|1535|1535.5|1534.3|23
1643885100000|2022-02-03 10:45:00|1535.6|1534.4|1535.6|1534.4|1535.9|1534.7|1535.4|1534.2|28
1643885400000|2022-02-03 10:50:00|1535.4|1534.2|1535.1|1533.9|1535.7|1534.5|1534.9|1533.7|68
1643885700000|2022-02-03 10:55:00|1535|1533.8|1536.2|1535|1536.2|1535|1534.9|1533.7|81
1643886000000|2022-02-03 11:00:00|1536.4|1535.2|1535.5|1534.3|1536.9|1535.7|1535.4|1534.2|140
1643886300000|2022-02-03 11:05:00|1535.6|1534.4|1535.1|1533.9|1535.9|1534.7|1534.8|1533.6|69
1643886600000|2022-02-03 11:10:00|1535.2|1534|1535.7|1534.5|1536.5|1535.3|1534.9|1533.7|79
1643886900000|2022-02-03 11:15:00|1535.6|1534.4|1535.4|1534.2|1536.2|1535|1534.7|1533.5|250
1643887200000|2022-02-03 11:20:00|1535.6|1534.4|1535.8|1534.6|1535.9|1534.7|1535.6|1534.4|60
1643887500000|2022-02-03 11:25:00|1535.9|1534.7|1536.2|1535|1536.2|1535|1535.9|1534.7|21
1643887800000|2022-02-03 11:30:00|1536.1|1534.9|1534.8|1533.6|1536.1|1534.9|1534.7|1533.5|66
1643888100000|2022-02-03 11:35:00|1534.7|1533.5|1534.1|1532.9|1535.1|1533.9|1534|1532.8|242
1643888400000|2022-02-03 11:40:00|1534.3|1533.1|1534.4|1533.2|1534.7|1533.5|1534|1532.8|52
1643888700000|2022-02-03 11:45:00|1534.5|1533.3|1534.8|1533.6|1535.2|1534|1534.4|1533.2|21
1643889000000|2022-02-03 11:50:00|1534.9|1533.7|1535.4|1534.2|1535.4|1534.2|1534.7|1533.5|203
1643889300000|2022-02-03 11:55:00|1535.2|1534|1535.1|1533.9|1535.2|1534|1534.4|1533.2|31
1643889600000|2022-02-03 12:00:00|1535.2|1534|1534.4|1533.2|1535.2|1534|1534.2|1533|223
1643889900000|2022-02-03 12:05:00|1534.3|1533.1|1534.9|1533.7|1534.9|1533.7|1533.9|1532.7|46
1643890200000|2022-02-03 12:10:00|1534.7|1533.5|1536.6|1535.4|1536.6|1535.4|1534.4|1533.2|318
1643890500000|2022-02-03 12:15:00|1536.4|1535.2|1536.9|1535.7|1537.4|1536.2|1536.1|1534.9|387
1643890800000|2022-02-03 12:20:00|1537|1535.8|1536.9|1535.7|1537.4|1536.2|1536.2|1535|282
1643891100000|2022-02-03 12:25:00|1536.8|1535.6|1537.7|1536.5|1537.7|1536.5|1536.8|1535.6|166
1643891400000|2022-02-03 12:30:00|1537.9|1536.7|1537.2|1536|1538|1536.8|1537.2|1536|122
1643891700000|2022-02-03 12:35:00|1537.3|1536.1|1536.5|1535.3|1537.3|1536.1|1536.3|1535.1|97
1643892000000|2022-02-03 12:40:00|1536.7|1535.5|1536.2|1535|1536.7|1535.5|1535.5|1534.3|63
1643892300000|2022-02-03 12:45:00|1536.3|1535.1|1536|1534.8|1536.9|1535.7|1535.4|1534.2|74
1643892600000|2022-02-03 12:50:00|1536.1|1534.9|1534.9|1533.7|1536.2|1535|1534.9|1533.7|62
1643892900000|2022-02-03 12:55:00|1534.8|1533.6|1535|1533.8|1535|1533.8|1534.1|1532.9|74
1643893200000|2022-02-03 13:00:00|1534.9|1533.7|1534.7|1533.5|1535.5|1534.3|1534.1|1532.9|196
1643893500000|2022-02-03 13:05:00|1534.5|1533.3|1534.2|1533|1534.9|1533.7|1533.7|1532.5|88
1643893800000|2022-02-03 13:10:00|1534.1|1532.9|1534.1|1532.9|1534.4|1533.2|1533.6|1532.4|108
1643894100000|2022-02-03 13:15:00|1534|1532.8|1533.6|1532.4|1534|1532.8|1533.1|1531.9|209
1643894400000|2022-02-03 13:20:00|1533.5|1532.3|1534.4|1533.2|1534.4|1533.2|1533.2|1532|214
1643894700000|2022-02-03 13:25:00|1534.7|1533.5|1533.8|1532.6|1535.7|1534.5|1533.5|1532.3|303
1643895000000|2022-02-03 13:30:00|1533.9|1532.7|1537.3|1536.1|1537.5|1536.3|1533.9|1532.7|411
1643895300000|2022-02-03 13:35:00|1537.5|1536.3|1536.4|1535.2|1537.8|1536.6|1535.7|1534.5|188
1643895600000|2022-02-03 13:40:00|1536.5|1535.3|1536.3|1535.1|1537.1|1535.9|1535.5|1534.3|159
1643898600000|2022-02-03 14:30:00|1534.2|1533|1538.2|1537|1539.8|1538.6|1533.7|1532.5|2952
1643898900000|2022-02-03 14:35:00|1538.4|1537.2|1541.3|1540.1|1543.8|1542.6|1537.7|1536.5|1350
1643899200000|2022-02-03 14:40:00|1541.4|1540.2|1540.7|1539.5|1544.2|1543|1540.5|1539.3|1168
1643899500000|2022-02-03 14:45:00|1540.8|1539.6|1540.5|1539.3|1542.2|1541|1538|1536.8|1475
1643899800000|2022-02-03 14:50:00|1540.1|1538.9|1539.5|1538.3|1542|1540.8|1538.8|1537.6|840
1643900100000|2022-02-03 14:55:00|1539.1|1537.9|1539.5|1538.3|1541.5|1540.3|1538.5|1537.3|1310
1643900400000|2022-02-03 15:00:00|1539.4|1538.2|1541.5|1540.3|1541.5|1540.3|1539|1537.8|1111
1643900700000|2022-02-03 15:05:00|1541.3|1540.1|1544.2|1543|1545.8|1544.6|1541.3|1540.1|930
1643901000000|2022-02-03 15:10:00|1544|1542.8|1542.7|1541.5|1544|1542.8|1541.7|1540.5|866
1643901300000|2022-02-03 15:15:00|1542.6|1541.4|1541.5|1540.3|1543.5|1542.3|1540.1|1538.9|639
1643901600000|2022-02-03 15:20:00|1541.7|1540.5|1545.1|1543.9|1546.1|1544.9|1541.7|1540.5|741
1643901900000|2022-02-03 15:25:00|1544.9|1543.7|1553.5|1552.3|1553.6|1552.4|1544.1|1542.9|1199
1643902200000|2022-02-03 15:30:00|1554.1|1552.9|1556.3|1555.1|1556.4|1555.2|1552.8|1551.6|1393
1643902500000|2022-02-03 15:35:00|1556.4|1555.2|1555.3|1554.1|1556.6|1555.4|1555.1|1553.9|1190
1643902800000|2022-02-03 15:40:00|1555.2|1554|1556.9|1555.7|1557.1|1555.9|1554|1552.8|1319
1643903100000|2022-02-03 15:45:00|1556.8|1555.6|1557.6|1556.4|1558.2|1557|1556.3|1555.1|1898
1643903400000|2022-02-03 15:50:00|1557.7|1556.5|1561.3|1560.1|1561.8|1560.6|1556.8|1555.6|1470
1643903700000|2022-02-03 15:55:00|1561|1559.8|1557.4|1556.2|1561.3|1560.1|1556.8|1555.6|1287
1643904000000|2022-02-03 16:00:00|1557.5|1556.3|1554.2|1553|1558.7|1557.5|1554.1|1552.9|1287
1643904300000|2022-02-03 16:05:00|1554.1|1552.9|1552.5|1551.3|1554.7|1553.5|1552.4|1551.2|1209
1643904600000|2022-02-03 16:10:00|1552.6|1551.4|1552.7|1551.5|1552.7|1551.5|1549.7|1548.5|1608
1643904900000|2022-02-03 16:15:00|1552.6|1551.4|1554.4|1553.2|1554.5|1553.3|1552.5|1551.3|1683
1643905200000|2022-02-03 16:20:00|1554.3|1553.1|1553.5|1552.3|1554.6|1553.4|1552.7|1551.5|727
1643905500000|2022-02-03 16:25:00|1553.4|1552.2|1554|1552.8|1554.6|1553.4|1553.2|1552|321
1643905800000|2022-02-03 16:30:00|1553.9|1552.7|1553.7|1552.5|1554.6|1553.4|1552.4|1551.2|395
1643906100000|2022-02-03 16:35:00|1553.5|1552.3|1553.1|1551.9|1554|1552.8|1552.6|1551.4|618
1643906400000|2022-02-03 16:40:00|1553|1551.8|1547.7|1546.5|1553|1551.8|1547.6|1546.4|878
1643906700000|2022-02-03 16:45:00|1547.8|1546.6|1547.4|1546.2|1548.3|1547.1|1546.2|1545|700
1643907000000|2022-02-03 16:50:00|1547.5|1546.3|1546.3|1545.1|1547.5|1546.3|1544.7|1543.5|1127
1643907300000|2022-02-03 16:55:00|1546.2|1545|1535.1|1533.9|1546.7|1545.5|1533.5|1532.3|3919
1643907600000|2022-02-03 17:00:00|1535|1533.8|1536.5|1535.3|1537.3|1536.1|1533.9|1532.7|2176
1643907900000|2022-02-03 17:05:00|1536.2|1535|1536.2|1535|1537.1|1535.9|1535|1533.8|574
1643908200000|2022-02-03 17:10:00|1536.1|1534.9|1539|1537.8|1539.5|1538.3|1535.2|1534|594
1643908500000|2022-02-03 17:15:00|1539.1|1537.9|1540.8|1539.6|1541|1539.8|1538.5|1537.3|581
1643908800000|2022-02-03 17:20:00|1540.9|1539.7|1541|1539.8|1543|1541.8|1540.7|1539.5|453
1643909100000|2022-02-03 17:25:00|1540.9|1539.7|1541.6|1540.4|1542.6|1541.4|1540.9|1539.7|745
1643909400000|2022-02-03 17:30:00|1541.3|1540.1|1544.2|1543|1544.2|1543|1541.3|1540.1|639
1643909700000|2022-02-03 17:35:00|1544.1|1542.9|1545.2|1544|1546.5|1545.3|1543.9|1542.7|963
1643910000000|2022-02-03 17:40:00|1545.1|1543.9|1544.3|1543.1|1545.3|1544.1|1544.2|1543|510
1643910300000|2022-02-03 17:45:00|1544.5|1543.3|1543.7|1542.5|1545.7|1544.5|1542.7|1541.5|445
1643910600000|2022-02-03 17:50:00|1543.9|1542.7|1545.9|1544.7|1546|1544.8|1543.7|1542.5|296
1643910900000|2022-02-03 17:55:00|1545.7|1544.5|1546.2|1545|1547.2|1546|1545.6|1544.4|257
1643911200000|2022-02-03 18:00:00|1546.3|1545.1|1546.3|1545.1|1548.8|1547.6|1546.2|1545|808
1643911500000|2022-02-03 18:05:00|1546.2|1545|1548|1546.8|1548.6|1547.4|1544.7|1543.5|469
1643911800000|2022-02-03 18:10:00|1547.8|1546.6|1548.3|1547.1|1548.8|1547.6|1547.6|1546.4|268
1643912100000|2022-02-03 18:15:00|1548.1|1546.9|1546.8|1545.6|1548.6|1547.4|1546.3|1545.1|264
1643912400000|2022-02-03 18:20:00|1546.7|1545.5|1549.5|1548.3|1549.6|1548.4|1546.2|1545|623
1643912700000|2022-02-03 18:25:00|1549.4|1548.2|1549|1547.8|1549.6|1548.4|1549|1547.8|351
1643913000000|2022-02-03 18:30:00|1549.3|1548.1|1547.3|1546.1|1549.3|1548.1|1547|1545.8|560
1643913300000|2022-02-03 18:35:00|1546.8|1545.6|1545.5|1544.3|1547.5|1546.3|1545.1|1543.9|515
1643913600000|2022-02-03 18:40:00|1545.6|1544.4|1544.8|1543.6|1545.8|1544.6|1543.1|1541.9|730
1643913900000|2022-02-03 18:45:00|1544.9|1543.7|1544.1|1542.9|1545.6|1544.4|1543.8|1542.6|388
1643914200000|2022-02-03 18:50:00|1543.9|1542.7|1544.5|1543.3|1545.3|1544.1|1543.6|1542.4|413
1643914500000|2022-02-03 18:55:00|1544.3|1543.1|1544.1|1542.9|1544.5|1543.3|1542.9|1541.7|344
1643914800000|2022-02-03 19:00:00|1544.2|1543|1544.8|1543.6|1546.2|1545|1544.2|1543|482
1643915100000|2022-02-03 19:05:00|1545|1543.8|1545.3|1544.1|1546|1544.8|1543.6|1542.4|413
1643915400000|2022-02-03 19:10:00|1545.1|1543.9|1546.7|1545.5|1547.2|1546|1544.5|1543.3|1827
1643915700000|2022-02-03 19:15:00|1546.2|1545|1543|1541.8|1546.4|1545.2|1542.8|1541.6|1830
1643936400000|2022-02-04 01:00:00|1546.8|1545.6|1551.9|1550.7|1551.9|1550.7|1545.5|1544.3|844
1643936700000|2022-02-04 01:05:00|1552.4|1551.2|1551.6|1550.4|1552.6|1551.4|1551.1|1549.9|155
1643937000000|2022-02-04 01:10:00|1551.5|1550.3|1553.8|1552.6|1553.8|1552.6|1551.5|1550.3|366
1643937300000|2022-02-04 01:15:00|1553.9|1552.7|1554.6|1553.4|1554.6|1553.4|1553.5|1552.3|437
1643937600000|2022-02-04 01:20:00|1554.7|1553.5|1556.7|1555.5|1556.9|1555.7|1554.7|1553.5|221
1643937900000|2022-02-04 01:25:00|1556.6|1555.4|1555|1553.8|1556.6|1555.4|1554.7|1553.5|211
1643938200000|2022-02-04 01:30:00|1555.1|1553.9|1555.5|1554.3|1555.7|1554.5|1554.4|1553.2|79
1643938500000|2022-02-04 01:35:00|1555.6|1554.4|1554.9|1553.7|1556|1554.8|1554.5|1553.3|87
1643938800000|2022-02-04 01:40:00|1554.8|1553.6|1555.1|1553.9|1555.4|1554.2|1554.4|1553.2|63
1643939100000|2022-02-04 01:45:00|1555.3|1554.1|1556.5|1555.3|1556.5|1555.3|1555.1|1553.9|62
1643939400000|2022-02-04 01:50:00|1556.6|1555.4|1556.2|1555|1556.9|1555.7|1556.2|1555|216
1643939700000|2022-02-04 01:55:00|1556.3|1555.1|1559.8|1558.6|1559.8|1558.6|1556.2|1555|174
1643940000000|2022-02-04 02:00:00|1560.1|1558.9|1561.4|1560.2|1561.6|1560.4|1559.6|1558.4|330
1643940300000|2022-02-04 02:05:00|1561.7|1560.5|1559.4|1558.2|1561.9|1560.7|1559.4|1558.2|196
1643940600000|2022-02-04 02:10:00|1559.6|1558.4|1558.6|1557.4|1559.7|1558.5|1557.4|1556.2|232
1643940900000|2022-02-04 02:15:00|1558.1|1556.9|1557.6|1556.4|1558.6|1557.4|1557.6|1556.4|98
1643941200000|2022-02-04 02:20:00|1557.5|1556.3|1558.6|1557.4|1559.1|1557.9|1557.5|1556.3|84
1643941500000|2022-02-04 02:25:00|1558.7|1557.5|1558.4|1557.2|1559.1|1557.9|1558.3|1557.1|44
1643941800000|2022-02-04 02:30:00|1558.5|1557.3|1559.4|1558.2|1559.6|1558.4|1558.4|1557.2|36
1643942100000|2022-02-04 02:35:00|1559.2|1558|1559.6|1558.4|1559.6|1558.4|1559.2|1558|43
1643942400000|2022-02-04 02:40:00|1559.7|1558.5|1559.6|1558.4|1560.2|1559|1559.6|1558.4|14
1643942700000|2022-02-04 02:45:00|1559.8|1558.6|1559.1|1557.9|1559.8|1558.6|1558.6|1557.4|44
1643943000000|2022-02-04 02:50:00|1559.4|1558.2|1559.8|1558.6|1559.8|1558.6|1558.9|1557.7|32
1643943300000|2022-02-04 02:55:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.5|1558.3|54
1643943600000|2022-02-04 03:00:00|1559.8|1558.6|1560|1558.8|1560.1|1558.9|1559.8|1558.6|26
1643943900000|2022-02-04 03:05:00|1560.1|1558.9|1558.9|1557.7|1560.2|1559|1558.9|1557.7|44
1643944200000|2022-02-04 03:10:00|1558.8|1557.6|1558.4|1557.2|1558.8|1557.6|1558|1556.8|33
1643944500000|2022-02-04 03:15:00|1558.5|1557.3|1557.9|1556.7|1558.9|1557.7|1557.6|1556.4|30
1643944800000|2022-02-04 03:20:00|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1557.6|1556.4|27
1643945100000|2022-02-04 03:25:00|1558.1|1556.9|1558.7|1557.5|1559.4|1558.2|1558|1556.8|49
1643945400000|2022-02-04 03:30:00|1558.8|1557.6|1558.7|1557.5|1559.2|1558|1558.4|1557.2|17
1643945700000|2022-02-04 03:35:00|1558.9|1557.7|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|21
1643946000000|2022-02-04 03:40:00|1558.7|1557.5|1559|1557.8|1559|1557.8|1558.7|1557.5|14
1643946300000|2022-02-04 03:45:00|1558.7|1557.5|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|16
1643946600000|2022-02-04 03:50:00|1558.6|1557.4|1558.9|1557.7|1558.9|1557.7|1558.5|1557.3|17
1643946900000|2022-02-04 03:55:00|1559.1|1557.9|1557.7|1556.5|1559.1|1557.9|1557.7|1556.5|69
1643947200000|2022-02-04 04:00:00|1557.5|1556.3|1557.2|1556|1557.7|1556.5|1556.9|1555.7|40
1643947500000|2022-02-04 04:05:00|1557|1555.8|1556.8|1555.6|1557|1555.8|1556.7|1555.5|22
1643947800000|2022-02-04 04:10:00|1556.6|1555.4|1557.3|1556.1|1557.3|1556.1|1556.4|1555.2|37
1643948100000|2022-02-04 04:15:00|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.1|1555.9|21
1643948400000|2022-02-04 04:20:00|1557.4|1556.2|1557.6|1556.4|1558|1556.8|1557.4|1556.2|8
1643948700000|2022-02-04 04:25:00|1557.8|1556.6|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|8
1643949000000|2022-02-04 04:30:00|1557.8|1556.6|1558.8|1557.6|1558.8|1557.6|1557.6|1556.4|54
1643949300000|2022-02-04 04:35:00|1558.7|1557.5|1558.7|1557.5|1559.5|1558.3|1558.6|1557.4|34
1643949600000|2022-02-04 04:40:00|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558.2|1557|36
1643949900000|2022-02-04 04:45:00|1558.5|1557.3|1557.9|1556.7|1558.5|1557.3|1557.6|1556.4|12
1643950200000|2022-02-04 04:50:00|1557.8|1556.6|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|9
1643950500000|2022-02-04 04:55:00|1557.8|1556.6|1557.5|1556.3|1557.9|1556.7|1557.5|1556.3|7
1643950800000|2022-02-04 05:00:00|1557.7|1556.5|1557.4|1556.2|1557.8|1556.6|1557.2|1556|33
1643951100000|2022-02-04 05:05:00|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.1|1555.9|19
1643951400000|2022-02-04 05:10:00|1557.3|1556.1|1556.2|1555|1557.3|1556.1|1555.9|1554.7|54
1643951700000|2022-02-04 05:15:00|1556.4|1555.2|1556.3|1555.1|1556.7|1555.5|1556.3|1555.1|19
1643952000000|2022-02-04 05:20:00|1556.4|1555.2|1556.7|1555.5|1556.8|1555.6|1556.4|1555.2|41
1643952300000|2022-02-04 05:25:00|1556.9|1555.7|1557.4|1556.2|1557.4|1556.2|1556.8|1555.6|25
1643952600000|2022-02-04 05:30:00|1557.2|1556|1556.7|1555.5|1557.2|1556|1556.4|1555.2|14
1643952900000|2022-02-04 05:35:00|1557|1555.8|1556.9|1555.7|1557.2|1556|1556.7|1555.5|14
1643953200000|2022-02-04 05:40:00|1557.2|1556|1558.2|1557|1558.2|1557|1557.2|1556|21
1643953500000|2022-02-04 05:45:00|1557.7|1556.5|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|23
1643953800000|2022-02-04 05:50:00|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.7|1556.5|8
1643954100000|2022-02-04 05:55:00|1558|1556.8|1556.9|1555.7|1558|1556.8|1556.9|1555.7|19
1643954400000|2022-02-04 06:00:00|1556.7|1555.5|1556.2|1555|1556.7|1555.5|1556.2|1555|18
1643954700000|2022-02-04 06:05:00|1556.1|1554.9|1555.5|1554.3|1556.1|1554.9|1555.4|1554.2|56
1643955000000|2022-02-04 06:10:00|1555.4|1554.2|1555.9|1554.7|1556.2|1555|1555.4|1554.2|18
1643955300000|2022-02-04 06:15:00|1556.2|1555|1555.6|1554.4|1556.2|1555|1555.6|1554.4|16
1643955600000|2022-02-04 06:20:00|1555.4|1554.2|1555.1|1553.9|1555.5|1554.3|1555|1553.8|27
1643955900000|2022-02-04 06:25:00|1554.9|1553.7|1555.3|1554.1|1555.4|1554.2|1554.6|1553.4|29
1643956200000|2022-02-04 06:30:00|1555.4|1554.2|1554.7|1553.5|1555.4|1554.2|1554.7|1553.5|18
1643956500000|2022-02-04 06:35:00|1554.8|1553.6|1555.2|1554|1555.5|1554.3|1554.8|1553.6|11
1643956800000|2022-02-04 06:40:00|1555.1|1553.9|1555.9|1554.7|1556.2|1555|1554.9|1553.7|15
1643957100000|2022-02-04 06:45:00|1556|1554.8|1555.8|1554.6|1556.3|1555.1|1555.8|1554.6|18
1643957400000|2022-02-04 06:50:00|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1554.9|1553.7|39
1643957700000|2022-02-04 06:55:00|1555.6|1554.4|1555.7|1554.5|1556|1554.8|1555.4|1554.2|10
1643958000000|2022-02-04 07:00:00|1555.9|1554.7|1556.3|1555.1|1556.4|1555.2|1555.4|1554.2|42
1643958300000|2022-02-04 07:05:00|1556.2|1555|1556.7|1555.5|1556.8|1555.6|1555.8|1554.6|20
1643958600000|2022-02-04 07:10:00|1556.8|1555.6|1557.4|1556.2|1558.2|1557|1556.7|1555.5|49
1643958900000|2022-02-04 07:15:00|1557.7|1556.5|1555.9|1554.7|1557.7|1556.5|1555.6|1554.4|33
1643959200000|2022-02-04 07:20:00|1556.2|1555|1555.2|1554|1556.2|1555|1555.2|1554|15
1643959500000|2022-02-04 07:25:00|1555.1|1553.9|1554.9|1553.7|1555.1|1553.9|1554.4|1553.2|22
1643959800000|2022-02-04 07:30:00|1554.8|1553.6|1554.9|1553.7|1555.1|1553.9|1554.4|1553.2|61
1643960100000|2022-02-04 07:35:00|1555.1|1553.9|1555.1|1553.9|1556.1|1554.9|1555.1|1553.9|24
1643960400000|2022-02-04 07:40:00|1555.2|1554|1556.3|1555.1|1557.1|1555.9|1555.2|1554|26
1643960700000|2022-02-04 07:45:00|1556.1|1554.9|1556.6|1555.4|1556.6|1555.4|1555.9|1554.7|10
1643961000000|2022-02-04 07:50:00|1556.7|1555.5|1557.3|1556.1|1558.4|1557.2|1556.6|1555.4|78
1643961300000|2022-02-04 07:55:00|1557.5|1556.3|1557.8|1556.6|1558.1|1556.9|1557.3|1556.1|51
1643961600000|2022-02-04 08:00:00|1557.6|1556.4|1558.4|1557.2|1558.7|1557.5|1557.3|1556.1|27
1643961900000|2022-02-04 08:05:00|1558.2|1557|1557.1|1555.9|1558.3|1557.1|1555.6|1554.4|97
1643962200000|2022-02-04 08:10:00|1556.9|1555.7|1557.5|1556.3|1558.2|1557|1556.7|1555.5|39
1643962500000|2022-02-04 08:15:00|1557.3|1556.1|1558.1|1556.9|1558.2|1557|1556.2|1555|34
1643962800000|2022-02-04 08:20:00|1557.9|1556.7|1556.1|1554.9|1558.1|1556.9|1555.9|1554.7|60
1643963100000|2022-02-04 08:25:00|1555.9|1554.7|1555.9|1554.7|1556.3|1555.1|1555.3|1554.1|66
1643963400000|2022-02-04 08:30:00|1556.2|1555|1556.7|1555.5|1556.7|1555.5|1555.9|1554.7|39
1643963700000|2022-02-04 08:35:00|1556.5|1555.3|1557.1|1555.9|1557.7|1556.5|1556.4|1555.2|45
1643964000000|2022-02-04 08:40:00|1556.6|1555.4|1557.2|1556|1557.4|1556.2|1556.1|1554.9|64
1643964300000|2022-02-04 08:45:00|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.4|1555.2|13
1643964600000|2022-02-04 08:50:00|1556.8|1555.6|1558.2|1557|1558.2|1557|1556.6|1555.4|33
1643964900000|2022-02-04 08:55:00|1558.3|1557.1|1559.3|1558.1|1559.8|1558.6|1558|1556.8|76
1643965200000|2022-02-04 09:00:00|1559.4|1558.2|1557.9|1556.7|1559.5|1558.3|1557.9|1556.7|84
1643965500000|2022-02-04 09:05:00|1557.8|1556.6|1557.5|1556.3|1557.8|1556.6|1557|1555.8|21
1643965800000|2022-02-04 09:10:00|1557|1555.8|1556.5|1555.3|1557.1|1555.9|1556.5|1555.3|97
1643966100000|2022-02-04 09:15:00|1556.9|1555.7|1557.5|1556.3|1557.7|1556.5|1556.7|1555.5|14
1643966400000|2022-02-04 09:20:00|1557.4|1556.2|1557|1555.8|1557.4|1556.2|1556.4|1555.2|19
1643966700000|2022-02-04 09:25:00|1556.9|1555.7|1556.8|1555.6|1557.7|1556.5|1556.8|1555.6|53
1643967000000|2022-02-04 09:30:00|1556.7|1555.5|1557.2|1556|1557.4|1556.2|1556.6|1555.4|24
1643967300000|2022-02-04 09:35:00|1557.3|1556.1|1556.2|1555|1557.4|1556.2|1556|1554.8|84
1643967600000|2022-02-04 09:40:00|1556.1|1554.9|1554.6|1553.4|1556.1|1554.9|1554.3|1553.1|68
1643967900000|2022-02-04 09:45:00|1554.7|1553.5|1554.9|1553.7|1555.4|1554.2|1554.7|1553.5|9
1643968200000|2022-02-04 09:50:00|1554.8|1553.6|1555.3|1554.1|1555.3|1554.1|1553.9|1552.7|64
1643968500000|2022-02-04 09:55:00|1555.5|1554.3|1555.2|1554|1555.7|1554.5|1555.1|1553.9|95
1643968800000|2022-02-04 10:00:00|1555.4|1554.2|1555.4|1554.2|1555.7|1554.5|1555.3|1554.1|193
1643969100000|2022-02-04 10:05:00|1555.1|1553.9|1557.7|1556.5|1557.8|1556.6|1554.1|1552.9|137
1643969400000|2022-02-04 10:10:00|1558.3|1557.1|1556.6|1555.4|1558.8|1557.6|1556.3|1555.1|45
1643969700000|2022-02-04 10:15:00|1556.5|1555.3|1556.7|1555.5|1558|1556.8|1556.4|1555.2|79
1643970000000|2022-02-04 10:20:00|1556.2|1555|1555.9|1554.7|1556.2|1555|1555.5|1554.3|22
1643970300000|2022-02-04 10:25:00|1555.7|1554.5|1556|1554.8|1556.4|1555.2|1555.7|1554.5|8
1643970600000|2022-02-04 10:30:00|1555.9|1554.7|1555.2|1554|1555.9|1554.7|1555.1|1553.9|29
1643970900000|2022-02-04 10:35:00|1555.3|1554.1|1556.2|1555|1556.2|1555|1555.1|1553.9|41
1643971200000|2022-02-04 10:40:00|1556.1|1554.9|1555.8|1554.6|1556.6|1555.4|1555.7|1554.5|19
1643971500000|2022-02-04 10:45:00|1555.7|1554.5|1555.2|1554|1555.8|1554.6|1555.1|1553.9|31
1643971800000|2022-02-04 10:50:00|1555.3|1554.1|1555.2|1554|1555.9|1554.7|1555.2|1554|13
1643972100000|2022-02-04 10:55:00|1555.3|1554.1|1555.8|1554.6|1555.8|1554.6|1555.3|1554.1|17
1643972400000|2022-02-04 11:00:00|1555.9|1554.7|1555.6|1554.4|1556|1554.8|1555.3|1554.1|37
1643972700000|2022-02-04 11:05:00|1555.7|1554.5|1554.2|1553|1555.7|1554.5|1553.9|1552.7|57
1643973000000|2022-02-04 11:10:00|1554.1|1552.9|1552.2|1551|1554.2|1553|1551.5|1550.3|205
1643973300000|2022-02-04 11:15:00|1552.1|1550.9|1553.2|1552|1553.4|1552.2|1552.1|1550.9|58
1643973600000|2022-02-04 11:20:00|1553.1|1551.9|1552.9|1551.7|1553.3|1552.1|1552.2|1551|64
1643973900000|2022-02-04 11:25:00|1553.2|1552|1553.5|1552.3|1554.6|1553.4|1553.2|1552|211
1643974200000|2022-02-04 11:30:00|1553.4|1552.2|1555.9|1554.7|1556|1554.8|1553.3|1552.1|89
1643974500000|2022-02-04 11:35:00|1555.8|1554.6|1554.7|1553.5|1555.8|1554.6|1554.4|1553.2|78
1643974800000|2022-02-04 11:40:00|1554.5|1553.3|1554.5|1553.3|1555|1553.8|1554.2|1553|85
1643975100000|2022-02-04 11:45:00|1554.2|1553|1554.9|1553.7|1555.2|1554|1554.2|1553|113
1643975400000|2022-02-04 11:50:00|1554.8|1553.6|1554.7|1553.5|1555.2|1554|1554.4|1553.2|37
1643975700000|2022-02-04 11:55:00|1554.6|1553.4|1554.3|1553.1|1554.8|1553.6|1553.5|1552.3|37
1643976000000|2022-02-04 12:00:00|1554.5|1553.3|1551.9|1550.7|1554.9|1553.7|1551.9|1550.7|101
1643976300000|2022-02-04 12:05:00|1551.5|1550.3|1552.6|1551.4|1552.7|1551.5|1551.3|1550.1|195
1643976600000|2022-02-04 12:10:00|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552|1550.8|21
1643976900000|2022-02-04 12:15:00|1552.4|1551.2|1552.2|1551|1552.5|1551.3|1550.9|1549.7|115
1643977200000|2022-02-04 12:20:00|1551.9|1550.7|1552.1|1550.9|1552.1|1550.9|1550.4|1549.2|61
1643977500000|2022-02-04 12:25:00|1552.2|1551|1554|1552.8|1554.2|1553|1552|1550.8|112
1643977800000|2022-02-04 12:30:00|1553.7|1552.5|1554|1552.8|1554.3|1553.1|1553.5|1552.3|50
1643978100000|2022-02-04 12:35:00|1553.8|1552.6|1553.4|1552.2|1553.9|1552.7|1553.2|1552|86
1643978400000|2022-02-04 12:40:00|1553.3|1552.1|1554.3|1553.1|1554.3|1553.1|1553.3|1552.1|70
1643978700000|2022-02-04 12:45:00|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1553.9|1552.7|32
1643979000000|2022-02-04 12:50:00|1554.2|1553|1554.8|1553.6|1555.2|1554|1554.2|1553|106
1643979300000|2022-02-04 12:55:00|1554.7|1553.5|1555|1553.8|1555.8|1554.6|1554.5|1553.3|84
1643979600000|2022-02-04 13:00:00|1554.9|1553.7|1553.7|1552.5|1555.4|1554.2|1553.4|1552.2|108
1643979900000|2022-02-04 13:05:00|1553.5|1552.3|1552.6|1551.4|1554|1552.8|1552.4|1551.2|128
1643980200000|2022-02-04 13:10:00|1552.4|1551.2|1553|1551.8|1553.2|1552|1551.2|1550|126
1643980500000|2022-02-04 13:15:00|1552.9|1551.7|1551.5|1550.3|1553|1551.8|1550.4|1549.2|322
1643980800000|2022-02-04 13:20:00|1551.3|1550.1|1551.3|1550.1|1552.1|1550.9|1550.8|1549.6|114
1643981100000|2022-02-04 13:25:00|1551.4|1550.2|1551.7|1550.5|1552.1|1550.9|1550.2|1549|129
1643981400000|2022-02-04 13:30:00|1551.1|1549.9|1549.6|1548.4|1551.2|1550|1549.4|1548.2|345
1643981700000|2022-02-04 13:35:00|1549.5|1548.3|1548.9|1547.7|1550.8|1549.6|1548.8|1547.6|417
1643982000000|2022-02-04 13:40:00|1549.1|1547.9|1547.8|1546.6|1549.4|1548.2|1546.8|1545.6|367
1643985000000|2022-02-04 14:30:00|1547.7|1546.5|1544.9|1543.7|1553.4|1552.2|1544.7|1543.5|2787
1643985300000|2022-02-04 14:35:00|1544.7|1543.5|1551.9|1550.7|1552.8|1551.6|1543.1|1541.9|1949
1643985600000|2022-02-04 14:40:00|1551.7|1550.5|1548.9|1547.7|1553.1|1551.9|1548|1546.8|962
1643985900000|2022-02-04 14:45:00|1548.8|1547.6|1547.9|1546.7|1549.9|1548.7|1547.5|1546.3|881
1643986200000|2022-02-04 14:50:00|1548.1|1546.9|1545.4|1544.2|1548.2|1547|1544.8|1543.6|2702
1643986500000|2022-02-04 14:55:00|1545.7|1544.5|1541.7|1540.5|1546.1|1544.9|1541.5|1540.3|1770
1643986800000|2022-02-04 15:00:00|1541.6|1540.4|1543|1541.8|1545|1543.8|1541.1|1539.9|1540
1643987100000|2022-02-04 15:05:00|1542.9|1541.7|1542.4|1541.2|1544.2|1543|1542.3|1541.1|1306
1643987400000|2022-02-04 15:10:00|1542.2|1541|1539.9|1538.7|1542.4|1541.2|1539.9|1538.7|613
1643987700000|2022-02-04 15:15:00|1540.5|1539.3|1541.4|1540.2|1541.9|1540.7|1539.4|1538.2|2128
1643988000000|2022-02-04 15:20:00|1541.2|1540|1537.9|1536.7|1541.2|1540|1537.2|1536|2529
1643988300000|2022-02-04 15:25:00|1537.7|1536.5|1535.4|1534.2|1538.2|1537|1535.2|1534|1297
1643988600000|2022-02-04 15:30:00|1535.3|1534.1|1538.8|1537.6|1539.9|1538.7|1535.2|1534|1242
1643988900000|2022-02-04 15:35:00|1538.9|1537.7|1542.3|1541.1|1544.3|1543.1|1538.8|1537.6|1282
1643989200000|2022-02-04 15:40:00|1542.5|1541.3|1541.4|1540.2|1543.5|1542.3|1541.4|1540.2|447
1643989500000|2022-02-04 15:45:00|1541.3|1540.1|1540.9|1539.7|1541.4|1540.2|1539.4|1538.2|696
1643989800000|2022-02-04 15:50:00|1540.8|1539.6|1539.6|1538.4|1541.7|1540.5|1539.1|1537.9|518
1643990100000|2022-02-04 15:55:00|1539.5|1538.3|1541.6|1540.4|1541.7|1540.5|1538.8|1537.6|481
1643990400000|2022-02-04 16:00:00|1541.5|1540.3|1539.6|1538.4|1542|1540.8|1539.2|1538|305
1643990700000|2022-02-04 16:05:00|1539.5|1538.3|1539.6|1538.4|1540.2|1539|1539.1|1537.9|278
1643991000000|2022-02-04 16:10:00|1539.5|1538.3|1537.6|1536.4|1539.5|1538.3|1536.4|1535.2|706
1643991300000|2022-02-04 16:15:00|1537.5|1536.3|1537.2|1536|1538.9|1537.7|1537.2|1536|611
1643991600000|2022-02-04 16:20:00|1537.1|1535.9|1539.3|1538.1|1539.3|1538.1|1536.9|1535.7|486
1643991900000|2022-02-04 16:25:00|1539.1|1537.9|1541.9|1540.7|1541.9|1540.7|1538.9|1537.7|876
1643992200000|2022-02-04 16:30:00|1542|1540.8|1543.1|1541.9|1543.4|1542.2|1541.8|1540.6|799
1643992500000|2022-02-04 16:35:00|1543.2|1542|1547.2|1546|1547.9|1546.7|1543|1541.8|1299
1643992800000|2022-02-04 16:40:00|1547.3|1546.1|1549.4|1548.2|1550.1|1548.9|1546.9|1545.7|787
1643993100000|2022-02-04 16:45:00|1549.2|1548|1548.9|1547.7|1549.9|1548.7|1548.5|1547.3|428
1643993400000|2022-02-04 16:50:00|1548.8|1547.6|1548.2|1547|1548.9|1547.7|1547.4|1546.2|317
1643993700000|2022-02-04 16:55:00|1548.3|1547.1|1551|1549.8|1552|1550.8|1547.8|1546.6|634
1643994000000|2022-02-04 17:00:00|1550.8|1549.6|1552|1550.8|1552.7|1551.5|1549.5|1548.3|650
1643994300000|2022-02-04 17:05:00|1551.9|1550.7|1553.2|1552|1553.7|1552.5|1551.7|1550.5|570
1643994600000|2022-02-04 17:10:00|1553.1|1551.9|1556.2|1555|1557.5|1556.3|1552.9|1551.7|1275
1643994900000|2022-02-04 17:15:00|1556.3|1555.1|1556.1|1554.9|1557.2|1556|1555.5|1554.3|501
1643995200000|2022-02-04 17:20:00|1556|1554.8|1555.9|1554.7|1556.8|1555.6|1555.4|1554.2|468
1643995500000|2022-02-04 17:25:00|1556|1554.8|1555.8|1554.6|1556.4|1555.2|1555.1|1553.9|1058
1643995800000|2022-02-04 17:30:00|1555.9|1554.7|1552|1550.8|1556.3|1555.1|1552|1550.8|1332
1643996100000|2022-02-04 17:35:00|1551.9|1550.7|1553.7|1552.5|1553.7|1552.5|1551.1|1549.9|791
1643996400000|2022-02-04 17:40:00|1553.6|1552.4|1552.7|1551.5|1553.9|1552.7|1551.9|1550.7|925
1643996700000|2022-02-04 17:45:00|1552.6|1551.4|1550.9|1549.7|1552.9|1551.7|1550.9|1549.7|360
1643997000000|2022-02-04 17:50:00|1551|1549.8|1550.9|1549.7|1551.9|1550.7|1550.6|1549.4|445
1643997300000|2022-02-04 17:55:00|1551|1549.8|1549.7|1548.5|1551.2|1550|1549|1547.8|341
1643997600000|2022-02-04 18:00:00|1549.6|1548.4|1549.4|1548.2|1550|1548.8|1549.2|1548|289
1643997900000|2022-02-04 18:05:00|1549.6|1548.4|1549.4|1548.2|1550.4|1549.2|1548.8|1547.6|296
1643998200000|2022-02-04 18:10:00|1549.3|1548.1|1550.2|1549|1551.4|1550.2|1549.3|1548.1|373
1643998500000|2022-02-04 18:15:00|1550.1|1548.9|1548.5|1547.3|1550.2|1549|1548.1|1546.9|311
1643998800000|2022-02-04 18:20:00|1548.4|1547.2|1548.5|1547.3|1549.3|1548.1|1548.1|1546.9|394
1643999100000|2022-02-04 18:25:00|1548.6|1547.4|1549|1547.8|1549.5|1548.3|1548.5|1547.3|197
1643999400000|2022-02-04 18:30:00|1549.1|1547.9|1547.5|1546.3|1549.4|1548.2|1547.4|1546.2|851
1643999700000|2022-02-04 18:35:00|1547.7|1546.5|1548|1546.8|1548.4|1547.2|1546.9|1545.7|665
1644000000000|2022-02-04 18:40:00|1547.8|1546.6|1549.2|1548|1549.2|1548|1547.8|1546.6|238
1644000300000|2022-02-04 18:45:00|1549.1|1547.9|1548.5|1547.3|1549.2|1548|1547.7|1546.5|417
1644000600000|2022-02-04 18:50:00|1548.6|1547.4|1548.4|1547.2|1549|1547.8|1547.7|1546.5|305
1644000900000|2022-02-04 18:55:00|1548.5|1547.3|1549.9|1548.7|1550.3|1549.1|1548.2|1547|505
1644001200000|2022-02-04 19:00:00|1550|1548.8|1553.5|1552.3|1553.8|1552.6|1549.7|1548.5|509
1644001500000|2022-02-04 19:05:00|1553.7|1552.5|1554.4|1553.2|1555|1553.8|1553.5|1552.3|665
1644001800000|2022-02-04 19:10:00|1554.6|1553.4|1556.9|1555.7|1557.6|1556.4|1554.6|1553.4|2274
1644002100000|2022-02-04 19:15:00|1557.1|1555.9|1559.6|1558.4|1559.6|1558.4|1556|1554.8|1913
1644195600000|2022-02-07 01:00:00|1576.3|1575.1|1581|1579.8|1581.5|1580.3|1573.2|1572|2872
1644195900000|2022-02-07 01:05:00|1581.1|1579.9|1572.4|1571.2|1581.3|1580.1|1572.4|1571.2|1692
1644196200000|2022-02-07 01:10:00|1572.5|1571.3|1575.2|1574|1575.5|1574.3|1572.4|1571.2|383
1644196500000|2022-02-07 01:15:00|1575.3|1574.1|1573|1571.8|1575.8|1574.6|1573|1571.8|630
1644196800000|2022-02-07 01:20:00|1572.9|1571.7|1575.8|1574.6|1575.8|1574.6|1571.8|1570.6|588
1644197100000|2022-02-07 01:25:00|1575.7|1574.5|1572.8|1571.6|1576.3|1575.1|1572.6|1571.4|411
1644197400000|2022-02-07 01:30:00|1572.9|1571.7|1571.3|1570.1|1573.2|1572|1570.3|1569.1|360
1644197700000|2022-02-07 01:35:00|1571.2|1570|1573.6|1572.4|1573.6|1572.4|1571.1|1569.9|304
1644198000000|2022-02-07 01:40:00|1573.7|1572.5|1574.1|1572.9|1574.2|1573|1573.3|1572.1|103
1644198300000|2022-02-07 01:45:00|1574.2|1573|1573.6|1572.4|1574.2|1573|1573.3|1572.1|48
1644198600000|2022-02-07 01:50:00|1573.3|1572.1|1572.8|1571.6|1573.6|1572.4|1572.6|1571.4|98
1644198900000|2022-02-07 01:55:00|1572.6|1571.4|1572.9|1571.7|1572.9|1571.7|1572.1|1570.9|260
1644199200000|2022-02-07 02:00:00|1572.8|1571.6|1571.3|1570.1|1572.8|1571.6|1571.1|1569.9|194
1644199500000|2022-02-07 02:05:00|1571.5|1570.3|1570.9|1569.7|1571.8|1570.6|1569.9|1568.7|190
1644199800000|2022-02-07 02:10:00|1570.8|1569.6|1571.6|1570.4|1571.8|1570.6|1570.7|1569.5|122
1644200100000|2022-02-07 02:15:00|1571.8|1570.6|1572.9|1571.7|1572.9|1571.7|1571|1569.8|102
1644200400000|2022-02-07 02:20:00|1573.1|1571.9|1572.7|1571.5|1573.3|1572.1|1572.5|1571.3|63
1644200700000|2022-02-07 02:25:00|1572.6|1571.4|1572.3|1571.1|1573.1|1571.9|1572.3|1571.1|38
1644201000000|2022-02-07 02:30:00|1572.2|1571|1572.8|1571.6|1572.8|1571.6|1572.1|1570.9|33
1644201300000|2022-02-07 02:35:00|1572.6|1571.4|1572.8|1571.6|1572.8|1571.6|1572.3|1571.1|26
1644201600000|2022-02-07 02:40:00|1573.3|1572.1|1573.3|1572.1|1574.2|1573|1573.3|1572.1|56
1644201900000|2022-02-07 02:45:00|1573.2|1572|1572.6|1571.4|1573.3|1572.1|1572.3|1571.1|54
1644202200000|2022-02-07 02:50:00|1572.5|1571.3|1571.6|1570.4|1572.7|1571.5|1571.6|1570.4|55
1644202500000|2022-02-07 02:55:00|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1570.9|1569.7|121
1644202800000|2022-02-07 03:00:00|1571.2|1570|1569.8|1568.6|1571.3|1570.1|1569.3|1568.1|180
1644203100000|2022-02-07 03:05:00|1569.6|1568.4|1570.1|1568.9|1570.6|1569.4|1569.2|1568|168
1644203400000|2022-02-07 03:10:00|1569.8|1568.6|1569.6|1568.4|1570.2|1569|1569.3|1568.1|102
1644203700000|2022-02-07 03:15:00|1569.8|1568.6|1570.6|1569.4|1571.1|1569.9|1569.8|1568.6|46
1644204000000|2022-02-07 03:20:00|1570.1|1568.9|1570.1|1568.9|1570.6|1569.4|1569.8|1568.6|75
1644204300000|2022-02-07 03:25:00|1570|1568.8|1570.5|1569.3|1570.6|1569.4|1570|1568.8|36
1644204600000|2022-02-07 03:30:00|1570.4|1569.2|1570.4|1569.2|1570.6|1569.4|1570.1|1568.9|66
1644204900000|2022-02-07 03:35:00|1570.3|1569.1|1570.9|1569.7|1571.1|1569.9|1570.1|1568.9|21
1644205200000|2022-02-07 03:40:00|1571|1569.8|1570.4|1569.2|1571|1569.8|1570.4|1569.2|19
1644205500000|2022-02-07 03:45:00|1570.3|1569.1|1570.2|1569|1570.4|1569.2|1570|1568.8|18
1644205800000|2022-02-07 03:50:00|1570.1|1568.9|1570.6|1569.4|1570.9|1569.7|1570.1|1568.9|29
1644206100000|2022-02-07 03:55:00|1570.4|1569.2|1570.6|1569.4|1570.8|1569.6|1570.1|1568.9|24
1644206400000|2022-02-07 04:00:00|1570.5|1569.3|1570.6|1569.4|1570.7|1569.5|1570.4|1569.2|9
1644206700000|2022-02-07 04:05:00|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|9
1644207000000|2022-02-07 04:10:00|1570.1|1568.9|1569.8|1568.6|1570.2|1569|1569.7|1568.5|24
1644207300000|2022-02-07 04:15:00|1569.9|1568.7|1570.1|1568.9|1570.6|1569.4|1569.9|1568.7|33
1644207600000|2022-02-07 04:20:00|1570.2|1569|1569.8|1568.6|1570.2|1569|1569.8|1568.6|39
1644207900000|2022-02-07 04:25:00|1569.9|1568.7|1569.3|1568.1|1569.9|1568.7|1569.3|1568.1|25
1644208200000|2022-02-07 04:30:00|1569.6|1568.4|1569.8|1568.6|1569.8|1568.6|1569.1|1567.9|74
1644208500000|2022-02-07 04:35:00|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.6|1568.4|12
1644208800000|2022-02-07 04:40:00|1569.6|1568.4|1570.3|1569.1|1570.3|1569.1|1569.6|1568.4|35
1644209100000|2022-02-07 04:45:00|1570.2|1569|1570.8|1569.6|1571.1|1569.9|1570.1|1568.9|21
1644209400000|2022-02-07 04:50:00|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.8|1569.6|27
1644209700000|2022-02-07 04:55:00|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|6
1644210000000|2022-02-07 05:00:00|1571.1|1569.9|1571.4|1570.2|1572.1|1570.9|1571.1|1569.9|44
1644210300000|2022-02-07 05:05:00|1571.8|1570.6|1571.6|1570.4|1571.8|1570.6|1571.4|1570.2|25
1644210600000|2022-02-07 05:10:00|1571.3|1570.1|1571.4|1570.2|1571.6|1570.4|1570.9|1569.7|27
1644210900000|2022-02-07 05:15:00|1571.2|1570|1570.7|1569.5|1571.3|1570.1|1570.5|1569.3|14
1644211200000|2022-02-07 05:20:00|1570.6|1569.4|1571.1|1569.9|1571.1|1569.9|1570.6|1569.4|9
1644211500000|2022-02-07 05:25:00|1570.8|1569.6|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|21
1644211800000|2022-02-07 05:30:00|1570.7|1569.5|1571.9|1570.7|1571.9|1570.7|1570.1|1568.9|62
1644212100000|2022-02-07 05:35:00|1571.6|1570.4|1570.8|1569.6|1571.6|1570.4|1570.6|1569.4|21
1644212400000|2022-02-07 05:40:00|1570.7|1569.5|1570.3|1569.1|1570.7|1569.5|1569.2|1568|46
1644212700000|2022-02-07 05:45:00|1570.2|1569|1571.4|1570.2|1571.5|1570.3|1569.8|1568.6|224
1644213000000|2022-02-07 05:50:00|1571.2|1570|1570.6|1569.4|1571.2|1570|1570.3|1569.1|13
1644213300000|2022-02-07 05:55:00|1570.5|1569.3|1569.8|1568.6|1570.5|1569.3|1569.4|1568.2|53
1644213600000|2022-02-07 06:00:00|1569.9|1568.7|1569.9|1568.7|1570.4|1569.2|1569.8|1568.6|42
1644213900000|2022-02-07 06:05:00|1569.8|1568.6|1568.9|1567.7|1570|1568.8|1568.6|1567.4|54
1644214200000|2022-02-07 06:10:00|1568.8|1567.6|1569.1|1567.9|1569.4|1568.2|1568.6|1567.4|26
1644214500000|2022-02-07 06:15:00|1569.4|1568.2|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|32
1644214800000|2022-02-07 06:20:00|1569.5|1568.3|1568.9|1567.7|1569.5|1568.3|1568.6|1567.4|32
1644215100000|2022-02-07 06:25:00|1568.6|1567.4|1568.6|1567.4|1568.9|1567.7|1568.5|1567.3|49
1644215400000|2022-02-07 06:30:00|1568.5|1567.3|1568.6|1567.4|1568.9|1567.7|1568.4|1567.2|19
1644215700000|2022-02-07 06:35:00|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|94
1644216000000|2022-02-07 06:40:00|1568.8|1567.6|1569.6|1568.4|1569.6|1568.4|1568.4|1567.2|46
1644216300000|2022-02-07 06:45:00|1569.5|1568.3|1569.7|1568.5|1569.7|1568.5|1569.1|1567.9|81
1644216600000|2022-02-07 06:50:00|1569.6|1568.4|1569.5|1568.3|1569.7|1568.5|1569.4|1568.2|75
1644216900000|2022-02-07 06:55:00|1569.4|1568.2|1568.6|1567.4|1569.5|1568.3|1568.6|1567.4|136
1644217200000|2022-02-07 07:00:00|1568.4|1567.2|1569.8|1568.6|1569.8|1568.6|1567.9|1566.7|133
1644217500000|2022-02-07 07:05:00|1569.7|1568.5|1569.9|1568.7|1570.3|1569.1|1569.6|1568.4|77
1644217800000|2022-02-07 07:10:00|1569.8|1568.6|1569.3|1568.1|1570.1|1568.9|1569|1567.8|178
1644218100000|2022-02-07 07:15:00|1569.6|1568.4|1568.7|1567.5|1569.6|1568.4|1568.3|1567.1|41
1644218400000|2022-02-07 07:20:00|1568.8|1567.6|1569.4|1568.2|1569.6|1568.4|1568.7|1567.5|25
1644218700000|2022-02-07 07:25:00|1569.5|1568.3|1568.3|1567.1|1569.7|1568.5|1568.3|1567.1|21
1644219000000|2022-02-07 07:30:00|1568.2|1567|1569.6|1568.4|1569.8|1568.6|1568.2|1567|69
1644219300000|2022-02-07 07:35:00|1569.7|1568.5|1569.6|1568.4|1570.3|1569.1|1569.6|1568.4|41
1644219600000|2022-02-07 07:40:00|1569.4|1568.2|1569.5|1568.3|1569.6|1568.4|1569.4|1568.2|20
1644219900000|2022-02-07 07:45:00|1569.9|1568.7|1569.9|1568.7|1570.3|1569.1|1569.4|1568.2|106
1644220200000|2022-02-07 07:50:00|1570|1568.8|1568.3|1567.1|1570.3|1569.1|1568|1566.8|130
1644220500000|2022-02-07 07:55:00|1568.4|1567.2|1569.5|1568.3|1569.5|1568.3|1567.9|1566.7|102
1644220800000|2022-02-07 08:00:00|1569.4|1568.2|1569.3|1568.1|1570.3|1569.1|1568.9|1567.7|112
1644221100000|2022-02-07 08:05:00|1569.2|1568|1568.2|1567|1569.4|1568.2|1568|1566.8|61
1644221400000|2022-02-07 08:10:00|1568.3|1567.1|1568.5|1567.3|1569.3|1568.1|1568.2|1567|10
1644221700000|2022-02-07 08:15:00|1568.3|1567.1|1568.1|1566.9|1568.3|1567.1|1567.2|1566|54
1644222000000|2022-02-07 08:20:00|1568.6|1567.4|1568.7|1567.5|1569|1567.8|1567.8|1566.6|30
1644222300000|2022-02-07 08:25:00|1568.6|1567.4|1568|1566.8|1568.8|1567.6|1568|1566.8|26
1644222600000|2022-02-07 08:30:00|1568.1|1566.9|1568.8|1567.6|1569|1567.8|1568|1566.8|76
1644222900000|2022-02-07 08:35:00|1568.7|1567.5|1569|1567.8|1570|1568.8|1568.6|1567.4|674
1644223200000|2022-02-07 08:40:00|1568.9|1567.7|1569.8|1568.6|1569.8|1568.6|1568.6|1567.4|63
1644223500000|2022-02-07 08:45:00|1569.6|1568.4|1569.9|1568.7|1570.1|1568.9|1569.4|1568.2|73
1644223800000|2022-02-07 08:50:00|1569.8|1568.6|1570.7|1569.5|1570.8|1569.6|1569.8|1568.6|65
1644224100000|2022-02-07 08:55:00|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.5|1569.3|22
1644224400000|2022-02-07 09:00:00|1570.4|1569.2|1570.7|1569.5|1570.9|1569.7|1570.4|1569.2|152
1644224700000|2022-02-07 09:05:00|1570.6|1569.4|1570.6|1569.4|1570.9|1569.7|1570.5|1569.3|24
1644225000000|2022-02-07 09:10:00|1570.7|1569.5|1569.2|1568|1570.8|1569.6|1569|1567.8|74
1644225300000|2022-02-07 09:15:00|1569.3|1568.1|1570.7|1569.5|1570.8|1569.6|1569.3|1568.1|65
1644225600000|2022-02-07 09:20:00|1570.5|1569.3|1571.5|1570.3|1571.9|1570.7|1570.5|1569.3|157
1644225900000|2022-02-07 09:25:00|1570.8|1569.6|1570.8|1569.6|1571.2|1570|1570.5|1569.3|53
1644226200000|2022-02-07 09:30:00|1571|1569.8|1570.2|1569|1571|1569.8|1570.1|1568.9|33
1644226500000|2022-02-07 09:35:00|1570.1|1568.9|1569.8|1568.6|1570.1|1568.9|1569.2|1568|30
1644226800000|2022-02-07 09:40:00|1569.7|1568.5|1568.2|1567|1569.7|1568.5|1568.2|1567|81
1644227100000|2022-02-07 09:45:00|1568.1|1566.9|1568.3|1567.1|1568.6|1567.4|1568.1|1566.9|59
1644227400000|2022-02-07 09:50:00|1568.2|1567|1568.8|1567.6|1569|1567.8|1567.7|1566.5|48
1644227700000|2022-02-07 09:55:00|1569.1|1567.9|1570|1568.8|1570.1|1568.9|1568.9|1567.7|95
1644228000000|2022-02-07 10:00:00|1569.9|1568.7|1569.4|1568.2|1569.9|1568.7|1569.4|1568.2|21
1644228300000|2022-02-07 10:05:00|1569.6|1568.4|1568.4|1567.2|1569.6|1568.4|1568.1|1566.9|36
1644228600000|2022-02-07 10:10:00|1568.6|1567.4|1568.1|1566.9|1568.6|1567.4|1568|1566.8|55
1644228900000|2022-02-07 10:15:00|1568.6|1567.4|1569.4|1568.2|1569.4|1568.2|1568.6|1567.4|67
1644229200000|2022-02-07 10:20:00|1569.3|1568.1|1569.4|1568.2|1569.9|1568.7|1569.2|1568|72
1644229500000|2022-02-07 10:25:00|1569.6|1568.4|1570.9|1569.7|1571.2|1570|1569.5|1568.3|102
1644229800000|2022-02-07 10:30:00|1570.8|1569.6|1572.9|1571.7|1573|1571.8|1570.8|1569.6|111
1644230100000|2022-02-07 10:35:00|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|85
1644230400000|2022-02-07 10:40:00|1572.8|1571.6|1573.1|1571.9|1573.2|1572|1572.7|1571.5|62
1644230700000|2022-02-07 10:45:00|1573.3|1572.1|1573.8|1572.6|1574|1572.8|1573.1|1571.9|68
1644231000000|2022-02-07 10:50:00|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.8|1572.6|128
1644231300000|2022-02-07 10:55:00|1574.7|1573.5|1575.8|1574.6|1576.4|1575.2|1574.7|1573.5|299
1644231600000|2022-02-07 11:00:00|1575.7|1574.5|1577.9|1576.7|1577.9|1576.7|1575.6|1574.4|200
1644231900000|2022-02-07 11:05:00|1578|1576.8|1578.1|1576.9|1578.6|1577.4|1577.9|1576.7|197
1644232200000|2022-02-07 11:10:00|1578.2|1577|1579.1|1577.9|1579.4|1578.2|1578.1|1576.9|206
1644232500000|2022-02-07 11:15:00|1579|1577.8|1578.5|1577.3|1580|1578.8|1578.2|1577|275
1644232800000|2022-02-07 11:20:00|1578.3|1577.1|1578.2|1577|1578.8|1577.6|1578.2|1577|84
1644233100000|2022-02-07 11:25:00|1578.3|1577.1|1578.8|1577.6|1579.1|1577.9|1578.2|1577|41
1644233400000|2022-02-07 11:30:00|1578.7|1577.5|1578.2|1577|1579.1|1577.9|1578.2|1577|71
1644233700000|2022-02-07 11:35:00|1578.5|1577.3|1578.2|1577|1578.8|1577.6|1578.2|1577|94
1644234000000|2022-02-07 11:40:00|1578.3|1577.1|1578.8|1577.6|1578.8|1577.6|1578.2|1577|66
1644234300000|2022-02-07 11:45:00|1578.7|1577.5|1578.1|1576.9|1578.7|1577.5|1577.6|1576.4|110
1644234600000|2022-02-07 11:50:00|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.1|1575.9|121
1644234900000|2022-02-07 11:55:00|1577.6|1576.4|1577.1|1575.9|1577.8|1576.6|1577|1575.8|51
1644235200000|2022-02-07 12:00:00|1577|1575.8|1577|1575.8|1577.7|1576.5|1576.6|1575.4|122
1644235500000|2022-02-07 12:05:00|1577.1|1575.9|1575.7|1574.5|1577.1|1575.9|1575.7|1574.5|68
1644235800000|2022-02-07 12:10:00|1575.9|1574.7|1577|1575.8|1577.5|1576.3|1575.8|1574.6|93
1644236100000|2022-02-07 12:15:00|1577.1|1575.9|1578.3|1577.1|1578.3|1577.1|1577.1|1575.9|108
1644236400000|2022-02-07 12:20:00|1578.2|1577|1578.8|1577.6|1579.8|1578.6|1578.2|1577|238
1644236700000|2022-02-07 12:25:00|1578.9|1577.7|1578.6|1577.4|1579.6|1578.4|1578.3|1577.1|129
1644237000000|2022-02-07 12:30:00|1578.8|1577.6|1580.3|1579.1|1580.3|1579.1|1578.7|1577.5|155
1644237300000|2022-02-07 12:35:00|1580.1|1578.9|1580.3|1579.1|1581.7|1580.5|1579.5|1578.3|231
1644237600000|2022-02-07 12:40:00|1580.4|1579.2|1582.3|1581.1|1583.2|1582|1580.3|1579.1|568
1644237900000|2022-02-07 12:45:00|1582.4|1581.2|1585.5|1584.3|1586.3|1585.1|1581.8|1580.6|713
1644238200000|2022-02-07 12:50:00|1585.9|1584.7|1585.2|1584|1586.1|1584.9|1584.3|1583.1|471
1644238500000|2022-02-07 12:55:00|1585.1|1583.9|1585.8|1584.6|1586|1584.8|1584.2|1583|491
1644238800000|2022-02-07 13:00:00|1585.9|1584.7|1582.8|1581.6|1586.6|1585.4|1582.7|1581.5|570
1644239100000|2022-02-07 13:05:00|1582.5|1581.3|1580.5|1579.3|1583|1581.8|1580.1|1578.9|1216
1644239400000|2022-02-07 13:10:00|1580.6|1579.4|1581|1579.8|1581|1579.8|1579.2|1578|1030
1644239700000|2022-02-07 13:15:00|1581.1|1579.9|1579.3|1578.1|1581.5|1580.3|1578.7|1577.5|923
1644240000000|2022-02-07 13:20:00|1579.1|1577.9|1579.7|1578.5|1579.7|1578.5|1578.8|1577.6|873
1644240300000|2022-02-07 13:25:00|1579.6|1578.4|1577.1|1575.9|1579.6|1578.4|1576.6|1575.4|716
1644240600000|2022-02-07 13:30:00|1577|1575.8|1577.4|1576.2|1578.3|1577.1|1576|1574.8|562
1644240900000|2022-02-07 13:35:00|1577.2|1576|1579.1|1577.9|1579.7|1578.5|1577.2|1576|632
1644241200000|2022-02-07 13:40:00|1579.2|1578|1579.1|1577.9|1581.2|1580|1577.9|1576.7|594
1644244200000|2022-02-07 14:30:00|1581.7|1580.5|1585.3|1584.1|1588.5|1587.3|1579.5|1578.3|4020
1644244500000|2022-02-07 14:35:00|1585|1583.8|1581.3|1580.1|1588.9|1587.7|1581.3|1580.1|2832
1644244800000|2022-02-07 14:40:00|1581.2|1580|1582.4|1581.2|1583.9|1582.7|1580.2|1579|3750
1644245100000|2022-02-07 14:45:00|1582.3|1581.1|1578.8|1577.6|1583.5|1582.3|1577.3|1576.1|1335
1644245400000|2022-02-07 14:50:00|1578.9|1577.7|1582.1|1580.9|1582.5|1581.3|1578.9|1577.7|2922
1644245700000|2022-02-07 14:55:00|1582|1580.8|1579.6|1578.4|1582.9|1581.7|1579.6|1578.4|1962
1644246000000|2022-02-07 15:00:00|1579.5|1578.3|1582.3|1581.1|1582.3|1581.1|1579|1577.8|1430
1644246300000|2022-02-07 15:05:00|1582.2|1581|1581.7|1580.5|1582.8|1581.6|1581|1579.8|1028
1644246600000|2022-02-07 15:10:00|1581.8|1580.6|1580.9|1579.7|1582.8|1581.6|1579.6|1578.4|2055
1644246900000|2022-02-07 15:15:00|1580.8|1579.6|1578.8|1577.6|1581.2|1580|1578.7|1577.5|796
1644247200000|2022-02-07 15:20:00|1578.7|1577.5|1580.2|1579|1581.3|1580.1|1578.4|1577.2|980
1644247500000|2022-02-07 15:25:00|1580.1|1578.9|1580.5|1579.3|1581.3|1580.1|1579.6|1578.4|557
1644247800000|2022-02-07 15:30:00|1580.3|1579.1|1585.9|1584.7|1586|1584.8|1580.1|1578.9|2298
1644248100000|2022-02-07 15:35:00|1585.8|1584.6|1584.8|1583.6|1586.3|1585.1|1584.4|1583.2|1496
1644248400000|2022-02-07 15:40:00|1584.9|1583.7|1581.9|1580.7|1584.9|1583.7|1581|1579.8|2382
1644248700000|2022-02-07 15:45:00|1581.8|1580.6|1582.3|1581.1|1583|1581.8|1581.8|1580.6|570
1644249000000|2022-02-07 15:50:00|1582.2|1581|1580.1|1578.9|1582.3|1581.1|1579.6|1578.4|484
1644249300000|2022-02-07 15:55:00|1580|1578.8|1581.7|1580.5|1581.7|1580.5|1579.2|1578|667
1644249600000|2022-02-07 16:00:00|1581.8|1580.6|1584|1582.8|1584|1582.8|1581.1|1579.9|540
1644249900000|2022-02-07 16:05:00|1583.9|1582.7|1586|1584.8|1588|1586.8|1583.6|1582.4|2718
1644250200000|2022-02-07 16:10:00|1586.1|1584.9|1588|1586.8|1588.5|1587.3|1585.3|1584.1|778
1644250500000|2022-02-07 16:15:00|1587.8|1586.6|1588.4|1587.2|1588.7|1587.5|1586.1|1584.9|758
1644250800000|2022-02-07 16:20:00|1588.5|1587.3|1588.8|1587.6|1589|1587.8|1587.4|1586.2|573
1644251100000|2022-02-07 16:25:00|1588.6|1587.4|1589.5|1588.3|1592.3|1591.1|1588.6|1587.4|2014
1644251400000|2022-02-07 16:30:00|1589.3|1588.1|1587.1|1585.9|1590.2|1589|1586.9|1585.7|1314
1644251700000|2022-02-07 16:35:00|1587.2|1586|1587|1585.8|1587.5|1586.3|1586.4|1585.2|601
1644252000000|2022-02-07 16:40:00|1586.9|1585.7|1587.1|1585.9|1587.5|1586.3|1585|1583.8|663
1644252300000|2022-02-07 16:45:00|1587|1585.8|1586|1584.8|1588|1586.8|1585.3|1584.1|630
1644252600000|2022-02-07 16:50:00|1586.1|1584.9|1586.3|1585.1|1587|1585.8|1585.2|1584|993
1644252900000|2022-02-07 16:55:00|1586.2|1585|1587.3|1586.1|1587.8|1586.6|1585.9|1584.7|762
1644253200000|2022-02-07 17:00:00|1586.7|1585.5|1583.9|1582.7|1587.8|1586.6|1583.3|1582.1|1299
1644253500000|2022-02-07 17:05:00|1584|1582.8|1585.3|1584.1|1585.6|1584.4|1583.6|1582.4|607
1644253800000|2022-02-07 17:10:00|1585.1|1583.9|1585.9|1584.7|1586.5|1585.3|1583.2|1582|493
1644254100000|2022-02-07 17:15:00|1586|1584.8|1585.5|1584.3|1586|1584.8|1584.9|1583.7|370
1644254400000|2022-02-07 17:20:00|1586|1584.8|1586|1584.8|1586.3|1585.1|1585.1|1583.9|380
1644254700000|2022-02-07 17:25:00|1585.7|1584.5|1585.5|1584.3|1586.8|1585.6|1585.3|1584.1|1110
1644255000000|2022-02-07 17:30:00|1585.8|1584.6|1585.9|1584.7|1586.7|1585.5|1585.8|1584.6|443
1644255300000|2022-02-07 17:35:00|1585.8|1584.6|1584.5|1583.3|1585.8|1584.6|1583.8|1582.6|884
1644255600000|2022-02-07 17:40:00|1584.6|1583.4|1584.8|1583.6|1585.5|1584.3|1583.7|1582.5|799
1644255900000|2022-02-07 17:45:00|1584.9|1583.7|1586.2|1585|1586.5|1585.3|1584.8|1583.6|343
1644256200000|2022-02-07 17:50:00|1586.1|1584.9|1585.3|1584.1|1586.1|1584.9|1584|1582.8|927
1644256500000|2022-02-07 17:55:00|1585.1|1583.9|1583|1581.8|1585.2|1584|1582.6|1581.4|752
1644256800000|2022-02-07 18:00:00|1582.8|1581.6|1581.9|1580.7|1583.3|1582.1|1581.5|1580.3|807
1644257100000|2022-02-07 18:05:00|1582|1580.8|1581.1|1579.9|1582.4|1581.2|1580.8|1579.6|2527
1644257400000|2022-02-07 18:10:00|1581.2|1580|1581.6|1580.4|1582.3|1581.1|1581.1|1579.9|326
1644257700000|2022-02-07 18:15:00|1581.7|1580.5|1582.1|1580.9|1582.8|1581.6|1580.5|1579.3|3880
1644258000000|2022-02-07 18:20:00|1582|1580.8|1583.1|1581.9|1583.2|1582|1581.7|1580.5|521
1644258300000|2022-02-07 18:25:00|1583.2|1582|1584|1582.8|1584.4|1583.2|1583.1|1581.9|925
1644258600000|2022-02-07 18:30:00|1583.8|1582.6|1582.8|1581.6|1584|1582.8|1582.1|1580.9|500
1644258900000|2022-02-07 18:35:00|1582.7|1581.5|1583|1581.8|1583.6|1582.4|1582|1580.8|389
1644259200000|2022-02-07 18:40:00|1583.2|1582|1582.3|1581.1|1584.1|1582.9|1582.3|1581.1|889
1644259500000|2022-02-07 18:45:00|1582.2|1581|1585.3|1584.1|1585.3|1584.1|1582.2|1581|586
1644259800000|2022-02-07 18:50:00|1585.5|1584.3|1584.8|1583.6|1585.7|1584.5|1584.2|1583|954
1644260100000|2022-02-07 18:55:00|1584.7|1583.5|1585.8|1584.6|1586|1584.8|1583.8|1582.6|1011
1644260400000|2022-02-07 19:00:00|1585.7|1584.5|1585.5|1584.3|1587|1585.8|1585|1583.8|978
1644260700000|2022-02-07 19:05:00|1585.4|1584.2|1584.5|1583.3|1586.5|1585.3|1584.3|1583.1|1237
1644261000000|2022-02-07 19:10:00|1584.3|1583.1|1585.8|1584.6|1586.2|1585|1583.3|1582.1|3167
1644261300000|2022-02-07 19:15:00|1585.7|1584.5|1588|1586.8|1588.6|1587.4|1585.2|1584|2102
1644282000000|2022-02-08 01:00:00|1589.3|1588.1|1584.5|1583.3|1589.5|1588.3|1582.9|1581.7|1045
1644282300000|2022-02-08 01:05:00|1584.7|1583.5|1579.9|1578.7|1585.4|1584.2|1579.7|1578.5|633
1644282600000|2022-02-08 01:10:00|1580|1578.8|1581.7|1580.5|1582.2|1581|1579.3|1578.1|346
1644282900000|2022-02-08 01:15:00|1581.6|1580.4|1582.2|1581|1582.2|1581|1580.1|1578.9|251
1644283200000|2022-02-08 01:20:00|1582.3|1581.1|1580.9|1579.7|1582.3|1581.1|1580|1578.8|127
1644283500000|2022-02-08 01:25:00|1581|1579.8|1582.5|1581.3|1582.5|1581.3|1581|1579.8|95
1644283800000|2022-02-08 01:30:00|1582.4|1581.2|1582.7|1581.5|1582.8|1581.6|1581.5|1580.3|47
1644284100000|2022-02-08 01:35:00|1583|1581.8|1582.5|1581.3|1583.4|1582.2|1582.4|1581.2|84
1644284400000|2022-02-08 01:40:00|1582.7|1581.5|1582.7|1581.5|1583.9|1582.7|1582.5|1581.3|126
1644284700000|2022-02-08 01:45:00|1582.9|1581.7|1582.7|1581.5|1582.9|1581.7|1582.2|1581|32
1644285000000|2022-02-08 01:50:00|1582.5|1581.3|1582.1|1580.9|1582.5|1581.3|1581.9|1580.7|30
1644285300000|2022-02-08 01:55:00|1582|1580.8|1582.2|1581|1582.6|1581.4|1581.8|1580.6|38
1644285600000|2022-02-08 02:00:00|1582.1|1580.9|1581.4|1580.2|1582.2|1581|1581.4|1580.2|27
1644285900000|2022-02-08 02:05:00|1581.3|1580.1|1582.2|1581|1582.3|1581.1|1581.2|1580|58
1644286200000|2022-02-08 02:10:00|1582|1580.8|1581.6|1580.4|1582.1|1580.9|1581.1|1579.9|49
1644286500000|2022-02-08 02:15:00|1581.8|1580.6|1581.8|1580.6|1581.9|1580.7|1581.2|1580|42
1644286800000|2022-02-08 02:20:00|1581.9|1580.7|1583.2|1582|1583.3|1582.1|1581.9|1580.7|84
1644287100000|2022-02-08 02:25:00|1583.1|1581.9|1582.7|1581.5|1583.3|1582.1|1582.7|1581.5|36
1644287400000|2022-02-08 02:30:00|1582.5|1581.3|1582.4|1581.2|1582.6|1581.4|1581.9|1580.7|36
1644287700000|2022-02-08 02:35:00|1582.3|1581.1|1579.4|1578.2|1582.4|1581.2|1578.8|1577.6|252
1644288000000|2022-02-08 02:40:00|1579.6|1578.4|1578|1576.8|1579.7|1578.5|1577.9|1576.7|122
1644288300000|2022-02-08 02:45:00|1577.9|1576.7|1577.8|1576.6|1578.8|1577.6|1577.5|1576.3|574
1644288600000|2022-02-08 02:50:00|1577.9|1576.7|1576.5|1575.3|1577.9|1576.7|1576.2|1575|170
1644288900000|2022-02-08 02:55:00|1576.6|1575.4|1576.1|1574.9|1576.7|1575.5|1576|1574.8|89
1644289200000|2022-02-08 03:00:00|1576|1574.8|1574.4|1573.2|1576.3|1575.1|1574.3|1573.1|219
1644289500000|2022-02-08 03:05:00|1574.7|1573.5|1572.9|1571.7|1574.7|1573.5|1572.6|1571.4|193
1644289800000|2022-02-08 03:10:00|1572.6|1571.4|1573.6|1572.4|1573.6|1572.4|1572.6|1571.4|188
1644290100000|2022-02-08 03:15:00|1573.4|1572.2|1574.4|1573.2|1574.7|1573.5|1573.4|1572.2|154
1644290400000|2022-02-08 03:20:00|1574.2|1573|1573.8|1572.6|1574.6|1573.4|1573.1|1571.9|328
1644290700000|2022-02-08 03:25:00|1573.9|1572.7|1572.1|1570.9|1573.9|1572.7|1571.8|1570.6|133
1644291000000|2022-02-08 03:30:00|1571.9|1570.7|1571.9|1570.7|1572.4|1571.2|1571.8|1570.6|121
1644291300000|2022-02-08 03:35:00|1572.6|1571.4|1572.1|1570.9|1573.2|1572|1572|1570.8|186
1644291600000|2022-02-08 03:40:00|1571.9|1570.7|1572.7|1571.5|1572.9|1571.7|1571.9|1570.7|54
1644291900000|2022-02-08 03:45:00|1572.9|1571.7|1573.1|1571.9|1573.4|1572.2|1572.5|1571.3|35
1644292200000|2022-02-08 03:50:00|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|14
1644292500000|2022-02-08 03:55:00|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.8|1571.6|5
1644292800000|2022-02-08 04:00:00|1573|1571.8|1572.9|1571.7|1573.1|1571.9|1572.6|1571.4|15
1644293100000|2022-02-08 04:05:00|1572.8|1571.6|1573.6|1572.4|1573.7|1572.5|1572.7|1571.5|52
1644293400000|2022-02-08 04:10:00|1573.5|1572.3|1572.6|1571.4|1573.6|1572.4|1572.5|1571.3|46
1644293700000|2022-02-08 04:15:00|1572.7|1571.5|1572.1|1570.9|1572.7|1571.5|1572.1|1570.9|25
1644294000000|2022-02-08 04:20:00|1572.3|1571.1|1571.9|1570.7|1572.3|1571.1|1571.8|1570.6|30
1644294300000|2022-02-08 04:25:00|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1571.9|1570.7|25
1644294600000|2022-02-08 04:30:00|1572.4|1571.2|1572.1|1570.9|1572.5|1571.3|1572.1|1570.9|23
1644294900000|2022-02-08 04:35:00|1572|1570.8|1572.4|1571.2|1572.5|1571.3|1572|1570.8|10
1644295200000|2022-02-08 04:40:00|1572.3|1571.1|1573.1|1571.9|1573.3|1572.1|1572.1|1570.9|45
1644295500000|2022-02-08 04:45:00|1573|1571.8|1573.8|1572.6|1573.8|1572.6|1573|1571.8|25
1644295800000|2022-02-08 04:50:00|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.9|1572.7|15
1644296100000|2022-02-08 04:55:00|1574.5|1573.3|1574.1|1572.9|1574.6|1573.4|1574.1|1572.9|46
1644296400000|2022-02-08 05:00:00|1573.9|1572.7|1574|1572.8|1574.1|1572.9|1573.9|1572.7|20
1644296700000|2022-02-08 05:05:00|1573.9|1572.7|1574.4|1573.2|1574.6|1573.4|1573.8|1572.6|58
1644297000000|2022-02-08 05:10:00|1574.3|1573.1|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|43
1644297300000|2022-02-08 05:15:00|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.3|1573.1|18
1644297600000|2022-02-08 05:20:00|1574.5|1573.3|1574|1572.8|1574.5|1573.3|1574|1572.8|12
1644297900000|2022-02-08 05:25:00|1574.1|1572.9|1574.3|1573.1|1574.5|1573.3|1573.9|1572.7|36
1644298200000|2022-02-08 05:30:00|1574.2|1573|1575.6|1574.4|1576.7|1575.5|1573.9|1572.7|166
1644298500000|2022-02-08 05:35:00|1575.5|1574.3|1575.8|1574.6|1576.2|1575|1574.9|1573.7|66
1644298800000|2022-02-08 05:40:00|1575.9|1574.7|1576.1|1574.9|1576.6|1575.4|1575.4|1574.2|24
1644299100000|2022-02-08 05:45:00|1576|1574.8|1576.6|1575.4|1576.6|1575.4|1575.7|1574.5|21
1644299400000|2022-02-08 05:50:00|1576.7|1575.5|1577.9|1576.7|1578.4|1577.2|1576.6|1575.4|114
1644299700000|2022-02-08 05:55:00|1577.7|1576.5|1577.3|1576.1|1578.3|1577.1|1576.9|1575.7|77
1644300000000|2022-02-08 06:00:00|1577.2|1576|1577.9|1576.7|1578.3|1577.1|1576.9|1575.7|59
1644300300000|2022-02-08 06:05:00|1578|1576.8|1578.1|1576.9|1578.7|1577.5|1577.6|1576.4|55
1644300600000|2022-02-08 06:10:00|1578.2|1577|1576.9|1575.7|1578.6|1577.4|1576.8|1575.6|98
1644300900000|2022-02-08 06:15:00|1577.4|1576.2|1575.4|1574.2|1577.4|1576.2|1575|1573.8|116
1644301200000|2022-02-08 06:20:00|1575.5|1574.3|1575.9|1574.7|1575.9|1574.7|1575|1573.8|72
1644301500000|2022-02-08 06:25:00|1575.6|1574.4|1574|1572.8|1575.6|1574.4|1574|1572.8|69
1644301800000|2022-02-08 06:30:00|1573.9|1572.7|1577.5|1576.3|1577.8|1576.6|1573.9|1572.7|189
1644302100000|2022-02-08 06:35:00|1577.4|1576.2|1577|1575.8|1578.4|1577.2|1577|1575.8|321
1644302400000|2022-02-08 06:40:00|1577.1|1575.9|1576.8|1575.6|1577.1|1575.9|1575.7|1574.5|44
1644302700000|2022-02-08 06:45:00|1576.7|1575.5|1575.1|1573.9|1576.8|1575.6|1574.9|1573.7|78
1644303000000|2022-02-08 06:50:00|1575|1573.8|1574.9|1573.7|1575.7|1574.5|1574.7|1573.5|20
1644303300000|2022-02-08 06:55:00|1575.1|1573.9|1574.8|1573.6|1575.5|1574.3|1574.7|1573.5|34
1644303600000|2022-02-08 07:00:00|1575.2|1574|1575.1|1573.9|1575.9|1574.7|1575.1|1573.9|35
1644303900000|2022-02-08 07:05:00|1575|1573.8|1574.4|1573.2|1575.1|1573.9|1574.3|1573.1|19
1644304200000|2022-02-08 07:10:00|1574.3|1573.1|1573.7|1572.5|1574.9|1573.7|1573.7|1572.5|35
1644304500000|2022-02-08 07:15:00|1573.6|1572.4|1573.2|1572|1573.6|1572.4|1572.7|1571.5|61
1644304800000|2022-02-08 07:20:00|1573.4|1572.2|1574.2|1573|1574.2|1573|1573.4|1572.2|44
1644305100000|2022-02-08 07:25:00|1574|1572.8|1572.5|1571.3|1574.4|1573.2|1572.3|1571.1|73
1644305400000|2022-02-08 07:30:00|1572.7|1571.5|1574.5|1573.3|1574.7|1573.5|1572.2|1571|132
1644305700000|2022-02-08 07:35:00|1574.6|1573.4|1574.1|1572.9|1574.8|1573.6|1573.5|1572.3|93
1644306000000|2022-02-08 07:40:00|1574|1572.8|1575.9|1574.7|1576.3|1575.1|1573.7|1572.5|180
1644306300000|2022-02-08 07:45:00|1575.8|1574.6|1576.5|1575.3|1577.6|1576.4|1575.8|1574.6|131
1644306600000|2022-02-08 07:50:00|1576.4|1575.2|1576.2|1575|1577.4|1576.2|1575.9|1574.7|85
1644306900000|2022-02-08 07:55:00|1576.1|1574.9|1577.9|1576.7|1578.4|1577.2|1575.9|1574.7|196
1644307200000|2022-02-08 08:00:00|1577.8|1576.6|1577.6|1576.4|1578.2|1577|1576.9|1575.7|84
1644307500000|2022-02-08 08:05:00|1577.7|1576.5|1576.1|1574.9|1577.9|1576.7|1576|1574.8|79
1644307800000|2022-02-08 08:10:00|1576|1574.8|1576|1574.8|1576.5|1575.3|1575.9|1574.7|24
1644308100000|2022-02-08 08:15:00|1576.2|1575|1576.7|1575.5|1577|1575.8|1576.2|1575|10
1644308400000|2022-02-08 08:20:00|1576.9|1575.7|1577.2|1576|1577.5|1576.3|1576.7|1575.5|40
1644308700000|2022-02-08 08:25:00|1577.5|1576.3|1576.9|1575.7|1578.1|1576.9|1576.9|1575.7|27
1644309000000|2022-02-08 08:30:00|1576.7|1575.5|1576.2|1575|1577.2|1576|1575.4|1574.2|137
1644309300000|2022-02-08 08:35:00|1576.1|1574.9|1576|1574.8|1576.2|1575|1575.4|1574.2|27
1644309600000|2022-02-08 08:40:00|1576.2|1575|1575.7|1574.5|1576.7|1575.5|1575.7|1574.5|40
1644309900000|2022-02-08 08:45:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1574.2|1573|52
1644310200000|2022-02-08 08:50:00|1575.5|1574.3|1576.5|1575.3|1577|1575.8|1575|1573.8|83
1644310500000|2022-02-08 08:55:00|1576.4|1575.2|1576.2|1575|1576.6|1575.4|1576|1574.8|27
1644310800000|2022-02-08 09:00:00|1576.4|1575.2|1578.4|1577.2|1578.4|1577.2|1576.4|1575.2|71
1644311100000|2022-02-08 09:05:00|1578.2|1577|1577.9|1576.7|1578.5|1577.3|1577.6|1576.4|51
1644311400000|2022-02-08 09:10:00|1577.7|1576.5|1577.5|1576.3|1578.1|1576.9|1576.7|1575.5|109
1644311700000|2022-02-08 09:15:00|1577.7|1576.5|1577.8|1576.6|1578.1|1576.9|1576.9|1575.7|25
1644312000000|2022-02-08 09:20:00|1577.9|1576.7|1578.2|1577|1578.4|1577.2|1577.7|1576.5|107
1644312300000|2022-02-08 09:25:00|1578.4|1577.2|1580.7|1579.5|1581|1579.8|1578.2|1577|219
1644312600000|2022-02-08 09:30:00|1580.6|1579.4|1581.4|1580.2|1581.7|1580.5|1580.4|1579.2|90
1644312900000|2022-02-08 09:35:00|1581.5|1580.3|1579.9|1578.7|1581.9|1580.7|1579.7|1578.5|62
1644313200000|2022-02-08 09:40:00|1579.8|1578.6|1579.6|1578.4|1580.3|1579.1|1579.2|1578|64
1644313500000|2022-02-08 09:45:00|1579.4|1578.2|1577.9|1576.7|1579.7|1578.5|1577.9|1576.7|52
1644313800000|2022-02-08 09:50:00|1577.7|1576.5|1575.9|1574.7|1577.9|1576.7|1575.9|1574.7|73
1644314100000|2022-02-08 09:55:00|1576|1574.8|1575.9|1574.7|1576.7|1575.5|1575.6|1574.4|84
1644314400000|2022-02-08 10:00:00|1576.1|1574.9|1575.2|1574|1576.7|1575.5|1575.1|1573.9|119
1644314700000|2022-02-08 10:05:00|1575.4|1574.2|1574.9|1573.7|1575.7|1574.5|1574.7|1573.5|75
1644315000000|2022-02-08 10:10:00|1574.8|1573.6|1575.4|1574.2|1577.2|1576|1574.8|1573.6|140
1644315300000|2022-02-08 10:15:00|1575.2|1574|1576.5|1575.3|1576.7|1575.5|1574.7|1573.5|81
1644315600000|2022-02-08 10:20:00|1576.4|1575.2|1577.2|1576|1577.2|1576|1576.2|1575|40
1644315900000|2022-02-08 10:25:00|1577.1|1575.9|1576.1|1574.9|1577.2|1576|1575.7|1574.5|56
1644316200000|2022-02-08 10:30:00|1576.2|1575|1577.7|1576.5|1577.7|1576.5|1575.8|1574.6|46
1644316500000|2022-02-08 10:35:00|1577.5|1576.3|1578.2|1577|1578.2|1577|1576.7|1575.5|65
1644316800000|2022-02-08 10:40:00|1578.9|1577.7|1577.8|1576.6|1579.6|1578.4|1577.5|1576.3|95
1644317100000|2022-02-08 10:45:00|1577.7|1576.5|1577.8|1576.6|1578.2|1577|1577.4|1576.2|44
1644317400000|2022-02-08 10:50:00|1577.9|1576.7|1579.2|1578|1579.4|1578.2|1577|1575.8|34
1644317700000|2022-02-08 10:55:00|1578.9|1577.7|1578.4|1577.2|1579.2|1578|1578.2|1577|65
1644318000000|2022-02-08 11:00:00|1578.3|1577.1|1576.2|1575|1578.9|1577.7|1575.9|1574.7|142
1644318300000|2022-02-08 11:05:00|1576.4|1575.2|1576.3|1575.1|1577.8|1576.6|1575.8|1574.6|89
1644318600000|2022-02-08 11:10:00|1576.4|1575.2|1574.2|1573|1576.8|1575.6|1574.2|1573|84
1644318900000|2022-02-08 11:15:00|1574.1|1572.9|1575.3|1574.1|1575.9|1574.7|1574.1|1572.9|171
1644319200000|2022-02-08 11:20:00|1575.2|1574|1575.7|1574.5|1576.4|1575.2|1574.7|1573.5|103
1644319500000|2022-02-08 11:25:00|1575.6|1574.4|1576.4|1575.2|1576.5|1575.3|1575.6|1574.4|143
1644319800000|2022-02-08 11:30:00|1576.6|1575.4|1575.7|1574.5|1576.7|1575.5|1575|1573.8|423
1644320100000|2022-02-08 11:35:00|1575.6|1574.4|1574|1572.8|1575.7|1574.5|1574|1572.8|237
1644320400000|2022-02-08 11:40:00|1574.2|1573|1572.7|1571.5|1574.2|1573|1572.7|1571.5|209
1644320700000|2022-02-08 11:45:00|1572.6|1571.4|1572.2|1571|1573.3|1572.1|1572.1|1570.9|351
1644321000000|2022-02-08 11:50:00|1572|1570.8|1571.2|1570|1573|1571.8|1571.2|1570|203
1644321300000|2022-02-08 11:55:00|1571.1|1569.9|1572.2|1571|1573|1571.8|1571.1|1569.9|94
1644321600000|2022-02-08 12:00:00|1572.3|1571.1|1572.7|1571.5|1573.2|1572|1572.2|1571|34
1644321900000|2022-02-08 12:05:00|1572.6|1571.4|1574|1572.8|1574|1572.8|1571.5|1570.3|253
1644322200000|2022-02-08 12:10:00|1574.2|1573|1574.5|1573.3|1575|1573.8|1573.2|1572|963
1644322500000|2022-02-08 12:15:00|1574.1|1572.9|1573.5|1572.3|1574.2|1573|1572.6|1571.4|208
1644322800000|2022-02-08 12:20:00|1573.7|1572.5|1573.9|1572.7|1574.1|1572.9|1572.6|1571.4|131
1644323100000|2022-02-08 12:25:00|1574|1572.8|1574.5|1573.3|1574.9|1573.7|1574|1572.8|82
1644323400000|2022-02-08 12:30:00|1574.4|1573.2|1574.3|1573.1|1575.2|1574|1574|1572.8|182
1644323700000|2022-02-08 12:35:00|1574.4|1573.2|1576.5|1575.3|1576.5|1575.3|1574.3|1573.1|362
1644324000000|2022-02-08 12:40:00|1576.6|1575.4|1575.8|1574.6|1576.9|1575.7|1575.8|1574.6|135
1644324300000|2022-02-08 12:45:00|1575.4|1574.2|1575.9|1574.7|1575.9|1574.7|1575.1|1573.9|69
1644324600000|2022-02-08 12:50:00|1575.6|1574.4|1576.5|1575.3|1576.8|1575.6|1575|1573.8|185
1644324900000|2022-02-08 12:55:00|1576.4|1575.2|1577.5|1576.3|1578|1576.8|1575.5|1574.3|236
1644325200000|2022-02-08 13:00:00|1577.4|1576.2|1573.8|1572.6|1578|1576.8|1573.8|1572.6|844
1644325500000|2022-02-08 13:05:00|1573.7|1572.5|1572.4|1571.2|1574.3|1573.1|1572.4|1571.2|305
1644325800000|2022-02-08 13:10:00|1572.3|1571.1|1571.6|1570.4|1573.2|1572|1571.1|1569.9|437
1644326100000|2022-02-08 13:15:00|1571.5|1570.3|1569.5|1568.3|1572.6|1571.4|1569|1567.8|539
1644326400000|2022-02-08 13:20:00|1569.4|1568.2|1571.8|1570.6|1572.3|1571.1|1569|1567.8|827
1644326700000|2022-02-08 13:25:00|1571.9|1570.7|1571.1|1569.9|1571.9|1570.7|1570.8|1569.6|524
1644327000000|2022-02-08 13:30:00|1571.5|1570.3|1576.3|1575.1|1576.3|1575.1|1571.3|1570.1|510
1644327300000|2022-02-08 13:35:00|1576.5|1575.3|1574.7|1573.5|1576.5|1575.3|1574.7|1573.5|589
1644327600000|2022-02-08 13:40:00|1574.8|1573.6|1572.3|1571.1|1575.5|1574.3|1571.7|1570.5|447
1644330600000|2022-02-08 14:30:00|1570.7|1569.5|1577.1|1575.9|1579|1577.8|1570.5|1569.3|2935
1644330900000|2022-02-08 14:35:00|1577.2|1576|1576.6|1575.4|1579.9|1578.7|1576.5|1575.3|2170
1644331200000|2022-02-08 14:40:00|1576.5|1575.3|1575.2|1574|1577.7|1576.5|1574.2|1573|1638
1644331500000|2022-02-08 14:45:00|1575|1573.8|1575.5|1574.3|1576.4|1575.2|1572.7|1571.5|1159
1644331800000|2022-02-08 14:50:00|1575.3|1574.1|1573.7|1572.5|1575.8|1574.6|1573.1|1571.9|1610
1644332100000|2022-02-08 14:55:00|1573.4|1572.2|1575.1|1573.9|1575.8|1574.6|1572.6|1571.4|1469
1644332400000|2022-02-08 15:00:00|1574.8|1573.6|1573.7|1572.5|1575.1|1573.9|1572|1570.8|823
1644332700000|2022-02-08 15:05:00|1573.9|1572.7|1574|1572.8|1576.6|1575.4|1573.3|1572.1|2053
1644333000000|2022-02-08 15:10:00|1574.1|1572.9|1575.8|1574.6|1576.2|1575|1573.5|1572.3|1097
1644333300000|2022-02-08 15:15:00|1576|1574.8|1574.6|1573.4|1576.3|1575.1|1574.5|1573.3|530
1644333600000|2022-02-08 15:20:00|1574.5|1573.3|1574|1572.8|1575.3|1574.1|1573.6|1572.4|1012
1644333900000|2022-02-08 15:25:00|1574.1|1572.9|1572|1570.8|1575.2|1574|1572|1570.8|1436
1644334200000|2022-02-08 15:30:00|1571.7|1570.5|1571|1569.8|1572.1|1570.9|1570.3|1569.1|2119
1644334500000|2022-02-08 15:35:00|1570.8|1569.6|1566.6|1565.4|1571.2|1570|1566.4|1565.2|2869
1644334800000|2022-02-08 15:40:00|1566.4|1565.2|1567.9|1566.7|1568.2|1567|1565.7|1564.5|1662
1644335100000|2022-02-08 15:45:00|1568|1566.8|1569.1|1567.9|1570.9|1569.7|1567.6|1566.4|1254
1644335400000|2022-02-08 15:50:00|1569.2|1568|1568.7|1567.5|1570.1|1568.9|1568.4|1567.2|1834
1644335700000|2022-02-08 15:55:00|1568.6|1567.4|1567.5|1566.3|1568.6|1567.4|1567.4|1566.2|1425
1644336000000|2022-02-08 16:00:00|1567.4|1566.2|1566.4|1565.2|1568.2|1567|1565.9|1564.7|639
1644336300000|2022-02-08 16:05:00|1566.3|1565.1|1566.7|1565.5|1567.4|1566.2|1565.5|1564.3|938
1644336600000|2022-02-08 16:10:00|1566.5|1565.3|1566.2|1565|1566.6|1565.4|1565.5|1564.3|803
1644336900000|2022-02-08 16:15:00|1566.1|1564.9|1566.4|1565.2|1567.3|1566.1|1565.9|1564.7|829
1644337200000|2022-02-08 16:20:00|1566.3|1565.1|1565.2|1564|1566.3|1565.1|1564.8|1563.6|616
1644337500000|2022-02-08 16:25:00|1565.4|1564.2|1566.3|1565.1|1566.9|1565.7|1564.6|1563.4|813
1644337800000|2022-02-08 16:30:00|1566.4|1565.2|1567.2|1566|1568.4|1567.2|1566|1564.8|903
1644338100000|2022-02-08 16:35:00|1567.1|1565.9|1569.3|1568.1|1569.8|1568.6|1567.1|1565.9|651
1644338400000|2022-02-08 16:40:00|1569.2|1568|1568.9|1567.7|1569.9|1568.7|1568.4|1567.2|627
1644338700000|2022-02-08 16:45:00|1568.8|1567.6|1567.7|1566.5|1570.1|1568.9|1567.7|1566.5|386
1644339000000|2022-02-08 16:50:00|1567.9|1566.7|1566.3|1565.1|1568|1566.8|1566.2|1565|480
1644339300000|2022-02-08 16:55:00|1566.4|1565.2|1568.9|1567.7|1569.4|1568.2|1566.4|1565.2|485
1644339600000|2022-02-08 17:00:00|1569|1567.8|1568.1|1566.9|1569.8|1568.6|1567.9|1566.7|367
1644339900000|2022-02-08 17:05:00|1568|1566.8|1568.4|1567.2|1568.9|1567.7|1567.7|1566.5|433
1644340200000|2022-02-08 17:10:00|1568.3|1567.1|1568.3|1567.1|1569.3|1568.1|1568|1566.8|340
1644340500000|2022-02-08 17:15:00|1568.2|1567|1566.3|1565.1|1568.4|1567.2|1566.2|1565|494
1644340800000|2022-02-08 17:20:00|1566.2|1565|1566.2|1565|1566.5|1565.3|1565.9|1564.7|373
1644341100000|2022-02-08 17:25:00|1566.3|1565.1|1564.8|1563.6|1566.3|1565.1|1563.1|1561.9|5468
1644341400000|2022-02-08 17:30:00|1564.7|1563.5|1565|1563.8|1566.4|1565.2|1564.3|1563.1|1199
1644341700000|2022-02-08 17:35:00|1565.1|1563.9|1566|1564.8|1566.1|1564.9|1564.8|1563.6|501
1644342000000|2022-02-08 17:40:00|1565.9|1564.7|1565.8|1564.6|1566.9|1565.7|1565.8|1564.6|364
1644342300000|2022-02-08 17:45:00|1566|1564.8|1567.9|1566.7|1568.4|1567.2|1565.5|1564.3|3211
1644342600000|2022-02-08 17:50:00|1568|1566.8|1570.7|1569.5|1570.8|1569.6|1568|1566.8|1947
1644342900000|2022-02-08 17:55:00|1570.6|1569.4|1571.2|1570|1571.2|1570|1570.4|1569.2|1450
1644343200000|2022-02-08 18:00:00|1571.1|1569.9|1570.4|1569.2|1571.4|1570.2|1569.8|1568.6|1137
1644343500000|2022-02-08 18:05:00|1570.3|1569.1|1570.6|1569.4|1571.1|1569.9|1570.1|1568.9|584
1644343800000|2022-02-08 18:10:00|1570.8|1569.6|1570|1568.8|1571|1569.8|1569.4|1568.2|503
1644344100000|2022-02-08 18:15:00|1569.9|1568.7|1569.6|1568.4|1570.6|1569.4|1569.6|1568.4|992
1644344400000|2022-02-08 18:20:00|1569.7|1568.5|1569|1567.8|1570|1568.8|1568.7|1567.5|623
1644344700000|2022-02-08 18:25:00|1568.9|1567.7|1570|1568.8|1570.7|1569.5|1568.6|1567.4|1319
1644345000000|2022-02-08 18:30:00|1570.1|1568.9|1569.8|1568.6|1570.4|1569.2|1568.9|1567.7|531
1644345300000|2022-02-08 18:35:00|1569.9|1568.7|1570.4|1569.2|1570.9|1569.7|1569.9|1568.7|700
1644345600000|2022-02-08 18:40:00|1570.9|1569.7|1569.9|1568.7|1570.9|1569.7|1569.7|1568.5|772
1644345900000|2022-02-08 18:45:00|1569.8|1568.6|1569.9|1568.7|1570.4|1569.2|1569.6|1568.4|584
1644346200000|2022-02-08 18:50:00|1569.8|1568.6|1569.8|1568.6|1570.4|1569.2|1569.6|1568.4|886
1644346500000|2022-02-08 18:55:00|1569.9|1568.7|1569.7|1568.5|1570.4|1569.2|1569.4|1568.2|649
1644346800000|2022-02-08 19:00:00|1569.9|1568.7|1573.4|1572.2|1573.4|1572.2|1569.8|1568.6|1445
1644347100000|2022-02-08 19:05:00|1573.1|1571.9|1573|1571.8|1573.4|1572.2|1572.4|1571.2|2089
1644347400000|2022-02-08 19:10:00|1572.8|1571.6|1571.3|1570.1|1573.3|1572.1|1571.3|1570.1|3145
1644347700000|2022-02-08 19:15:00|1571.6|1570.4|1571.5|1570.3|1571.8|1570.6|1571|1569.8|3088
1644368400000|2022-02-09 01:00:00|1572.5|1571.3|1576.2|1575|1576.9|1575.7|1572|1570.8|1368
1644368700000|2022-02-09 01:05:00|1576.3|1575.1|1575.6|1574.4|1576.8|1575.6|1575.5|1574.3|162
1644369000000|2022-02-09 01:10:00|1575.5|1574.3|1573.4|1572.2|1575.9|1574.7|1573.4|1572.2|230
1644369300000|2022-02-09 01:15:00|1573.3|1572.1|1572.9|1571.7|1573.6|1572.4|1572.3|1571.1|369
1644369600000|2022-02-09 01:20:00|1572.8|1571.6|1569.6|1568.4|1573.2|1572|1569.1|1567.9|264
1644369900000|2022-02-09 01:25:00|1569.8|1568.6|1570.8|1569.6|1571.7|1570.5|1569.8|1568.6|87
1644370200000|2022-02-09 01:30:00|1570.9|1569.7|1570.3|1569.1|1571.6|1570.4|1570.3|1569.1|30
1644370500000|2022-02-09 01:35:00|1570.4|1569.2|1571.9|1570.7|1572.1|1570.9|1569.6|1568.4|73
1644370800000|2022-02-09 01:40:00|1571.7|1570.5|1573.1|1571.9|1573.8|1572.6|1571.7|1570.5|102
1644371100000|2022-02-09 01:45:00|1573.2|1572|1573.4|1572.2|1573.4|1572.2|1572.8|1571.6|155
1644371400000|2022-02-09 01:50:00|1573.1|1571.9|1573.4|1572.2|1574.1|1572.9|1572.9|1571.7|156
1644371700000|2022-02-09 01:55:00|1573.2|1572|1572.7|1571.5|1573.4|1572.2|1572.7|1571.5|29
1644372000000|2022-02-09 02:00:00|1572.8|1571.6|1572.7|1571.5|1573.4|1572.2|1572.1|1570.9|54
1644372300000|2022-02-09 02:05:00|1572.9|1571.7|1571.7|1570.5|1573.3|1572.1|1571.7|1570.5|72
1644372600000|2022-02-09 02:10:00|1571.8|1570.6|1572.9|1571.7|1572.9|1571.7|1571.8|1570.6|45
1644372900000|2022-02-09 02:15:00|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.6|1571.4|17
1644373200000|2022-02-09 02:20:00|1573|1571.8|1572.1|1570.9|1573|1571.8|1572.1|1570.9|15
1644373500000|2022-02-09 02:25:00|1572.2|1571|1573.4|1572.2|1573.4|1572.2|1572.1|1570.9|39
1644373800000|2022-02-09 02:30:00|1573.5|1572.3|1573.2|1572|1574.1|1572.9|1572.9|1571.7|61
1644374100000|2022-02-09 02:35:00|1573.3|1572.1|1574.4|1573.2|1575|1573.8|1573.2|1572|145
1644374400000|2022-02-09 02:40:00|1574.6|1573.4|1574.7|1573.5|1574.8|1573.6|1574.1|1572.9|45
1644374700000|2022-02-09 02:45:00|1574.6|1573.4|1575|1573.8|1575|1573.8|1574.1|1572.9|44
1644375000000|2022-02-09 02:50:00|1574.9|1573.7|1573.9|1572.7|1575|1573.8|1573.4|1572.2|37
1644375300000|2022-02-09 02:55:00|1573.6|1572.4|1572.4|1571.2|1574.9|1573.7|1572|1570.8|140
1644375600000|2022-02-09 03:00:00|1572.6|1571.4|1573.9|1572.7|1574|1572.8|1572.4|1571.2|60
1644375900000|2022-02-09 03:05:00|1573.8|1572.6|1573.9|1572.7|1574|1572.8|1572.9|1571.7|60
1644376200000|2022-02-09 03:10:00|1574|1572.8|1574.7|1573.5|1574.9|1573.7|1573.6|1572.4|329
1644376500000|2022-02-09 03:15:00|1574.9|1573.7|1576|1574.8|1576|1574.8|1574.3|1573.1|236
1644376800000|2022-02-09 03:20:00|1576.2|1575|1577.3|1576.1|1578.1|1576.9|1576|1574.8|197
1644377100000|2022-02-09 03:25:00|1577.5|1576.3|1578|1576.8|1579.5|1578.3|1577.3|1576.1|197
1644377400000|2022-02-09 03:30:00|1577.8|1576.6|1577.9|1576.7|1578|1576.8|1577.6|1576.4|32
1644377700000|2022-02-09 03:35:00|1578|1576.8|1578|1576.8|1578.2|1577|1577.6|1576.4|125
1644378000000|2022-02-09 03:40:00|1577.9|1576.7|1579.2|1578|1579.3|1578.1|1577.8|1576.6|380
1644378300000|2022-02-09 03:45:00|1579.1|1577.9|1580|1578.8|1580|1578.8|1579.1|1577.9|409
1644378600000|2022-02-09 03:50:00|1579.9|1578.7|1579.7|1578.5|1580.6|1579.4|1579.5|1578.3|140
1644378900000|2022-02-09 03:55:00|1579.9|1578.7|1579.7|1578.5|1580.1|1578.9|1579.1|1577.9|72
1644379200000|2022-02-09 04:00:00|1579.8|1578.6|1579.5|1578.3|1580|1578.8|1579.2|1578|36
1644379500000|2022-02-09 04:05:00|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1578.9|1577.7|36
1644379800000|2022-02-09 04:10:00|1579.4|1578.2|1578.7|1577.5|1579.4|1578.2|1578.7|1577.5|131
1644380100000|2022-02-09 04:15:00|1578.6|1577.4|1578.2|1577|1578.7|1577.5|1578.2|1577|13
1644380400000|2022-02-09 04:20:00|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|22
1644380700000|2022-02-09 04:25:00|1578.5|1577.3|1577.9|1576.7|1578.5|1577.3|1577.9|1576.7|30
1644381000000|2022-02-09 04:30:00|1577.8|1576.6|1577.5|1576.3|1577.8|1576.6|1577.1|1575.9|31
1644381300000|2022-02-09 04:35:00|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.5|1576.3|20
1644381600000|2022-02-09 04:40:00|1577.8|1576.6|1577.9|1576.7|1578.1|1576.9|1577.4|1576.2|39
1644381900000|2022-02-09 04:45:00|1577.8|1576.6|1577.6|1576.4|1577.8|1576.6|1577.3|1576.1|15
1644382200000|2022-02-09 04:50:00|1577.7|1576.5|1578.1|1576.9|1578.2|1577|1577.6|1576.4|16
1644382500000|2022-02-09 04:55:00|1578|1576.8|1577.7|1576.5|1578.2|1577|1577.7|1576.5|15
1644382800000|2022-02-09 05:00:00|1577.9|1576.7|1577.9|1576.7|1578.4|1577.2|1577.8|1576.6|21
1644383100000|2022-02-09 05:05:00|1578|1576.8|1578.2|1577|1578.4|1577.2|1578|1576.8|15
1644383400000|2022-02-09 05:10:00|||||||||40
1644383700000|2022-02-09 05:15:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|7
1644384000000|2022-02-09 05:20:00|1577.5|1576.3|1577|1575.8|1577.5|1576.3|1577|1575.8|28
1644384300000|2022-02-09 05:25:00|1577.1|1575.9|1578.1|1576.9|1578.2|1577|1577|1575.8|32
1644384600000|2022-02-09 05:30:00|1578.2|1577|1579.8|1578.6|1580.3|1579.1|1578.2|1577|123
1644384900000|2022-02-09 05:35:00|1579.9|1578.7|1580.2|1579|1580.7|1579.5|1579.6|1578.4|65
1644385200000|2022-02-09 05:40:00|1580|1578.8|1579.5|1578.3|1580.2|1579|1579|1577.8|84
1644385500000|2022-02-09 05:45:00|1579.3|1578.1|1579.3|1578.1|1579.7|1578.5|1578.8|1577.6|144
1644385800000|2022-02-09 05:50:00|1579.5|1578.3|1581.6|1580.4|1582.2|1581|1579.5|1578.3|155
1644386100000|2022-02-09 05:55:00|1581.2|1580|1581.7|1580.5|1582.4|1581.2|1580.9|1579.7|135
1644386400000|2022-02-09 06:00:00|1581.6|1580.4|1583|1581.8|1583.1|1581.9|1581.5|1580.3|53
1644386700000|2022-02-09 06:05:00|1582.9|1581.7|1583.6|1582.4|1584|1582.8|1582.8|1581.6|78
1644387000000|2022-02-09 06:10:00|1583.5|1582.3|1583.1|1581.9|1584|1582.8|1582.9|1581.7|124
1644387300000|2022-02-09 06:15:00|1583|1581.8|1583.8|1582.6|1583.8|1582.6|1582.9|1581.7|76
1644387600000|2022-02-09 06:20:00|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.4|1582.2|68
1644387900000|2022-02-09 06:25:00|1583.4|1582.2|1582|1580.8|1583.4|1582.2|1581.6|1580.4|60
1644388200000|2022-02-09 06:30:00|1581.8|1580.6|1583.1|1581.9|1583.4|1582.2|1581.5|1580.3|114
1644388500000|2022-02-09 06:35:00|1583.2|1582|1582.6|1581.4|1583.4|1582.2|1582.1|1580.9|77
1644388800000|2022-02-09 06:40:00|1582.5|1581.3|1581.6|1580.4|1582.5|1581.3|1581.4|1580.2|38
1644389100000|2022-02-09 06:45:00|1581.5|1580.3|1580.9|1579.7|1581.6|1580.4|1580.1|1578.9|93
1644389400000|2022-02-09 06:50:00|1580.8|1579.6|1582.2|1581|1582.3|1581.1|1580.7|1579.5|56
1644389700000|2022-02-09 06:55:00|1582.3|1581.1|1582.9|1581.7|1583.4|1582.2|1582.3|1581.1|99
1644390000000|2022-02-09 07:00:00|1582.7|1581.5|1583.1|1581.9|1583.5|1582.3|1582.7|1581.5|85
1644390300000|2022-02-09 07:05:00|1582.6|1581.4|1582.6|1581.4|1582.9|1581.7|1582.5|1581.3|73
1644390600000|2022-02-09 07:10:00|1582.9|1581.7|1582.4|1581.2|1583.3|1582.1|1582.2|1581|15
1644390900000|2022-02-09 07:15:00|1582.8|1581.6|1581.5|1580.3|1582.8|1581.6|1581.5|1580.3|27
1644391200000|2022-02-09 07:20:00|1581.4|1580.2|1580.8|1579.6|1581.6|1580.4|1580.6|1579.4|59
1644391500000|2022-02-09 07:25:00|1580.6|1579.4|1580|1578.8|1581.1|1579.9|1579.5|1578.3|71
1644391800000|2022-02-09 07:30:00|1579.9|1578.7|1580.8|1579.6|1580.8|1579.6|1579.1|1577.9|114
1644392100000|2022-02-09 07:35:00|1580.6|1579.4|1579.8|1578.6|1580.6|1579.4|1579.8|1578.6|54
1644392400000|2022-02-09 07:40:00|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1578.8|1577.6|82
1644392700000|2022-02-09 07:45:00|1579.5|1578.3|1580.6|1579.4|1580.7|1579.5|1579.3|1578.1|60
1644393000000|2022-02-09 07:50:00|1580.8|1579.6|1581.5|1580.3|1581.7|1580.5|1580.5|1579.3|50
1644393300000|2022-02-09 07:55:00|1581.4|1580.2|1582.8|1581.6|1582.9|1581.7|1581.3|1580.1|78
1644393600000|2022-02-09 08:00:00|1582.7|1581.5|1583.8|1582.6|1583.9|1582.7|1582.4|1581.2|120
1644393900000|2022-02-09 08:05:00|1583.6|1582.4|1580.9|1579.7|1583.6|1582.4|1580.8|1579.6|296
1644394200000|2022-02-09 08:10:00|1580.8|1579.6|1580.9|1579.7|1581.4|1580.2|1580.2|1579|1453
1644394500000|2022-02-09 08:15:00|1581|1579.8|1581.4|1580.2|1581.8|1580.6|1580.7|1579.5|29
1644394800000|2022-02-09 08:20:00|1581.6|1580.4|1581.8|1580.6|1581.8|1580.6|1581.2|1580|38
1644395100000|2022-02-09 08:25:00|1581.6|1580.4|1582.9|1581.7|1582.9|1581.7|1581.6|1580.4|79
1644395400000|2022-02-09 08:30:00|1583|1581.8|1582.9|1581.7|1583.3|1582.1|1582.3|1581.1|57
1644395700000|2022-02-09 08:35:00|1583|1581.8|1582.4|1581.2|1583|1581.8|1582.4|1581.2|37
1644396000000|2022-02-09 08:40:00|1582.5|1581.3|1582.7|1581.5|1583|1581.8|1582.4|1581.2|40
1644396300000|2022-02-09 08:45:00|1582.6|1581.4|1583.2|1582|1583.4|1582.2|1582.2|1581|37
1644396600000|2022-02-09 08:50:00|1583.1|1581.9|1583.9|1582.7|1584|1582.8|1583.1|1581.9|66
1644396900000|2022-02-09 08:55:00|1584|1582.8|1584.1|1582.9|1584.5|1583.3|1583.9|1582.7|80
1644397200000|2022-02-09 09:00:00|1584|1582.8|1584.4|1583.2|1585|1583.8|1583.7|1582.5|126
1644397500000|2022-02-09 09:05:00|1584.3|1583.1|1583.9|1582.7|1584.6|1583.4|1583.9|1582.7|41
1644397800000|2022-02-09 09:10:00|1584|1582.8|1584.7|1583.5|1585.4|1584.2|1583.9|1582.7|98
1644398100000|2022-02-09 09:15:00|1584.8|1583.6|1583.7|1582.5|1584.8|1583.6|1583.7|1582.5|19
1644398400000|2022-02-09 09:20:00|1583.6|1582.4|1583.2|1582|1583.6|1582.4|1582.7|1581.5|83
1644398700000|2022-02-09 09:25:00|1583.3|1582.1|1583.6|1582.4|1583.8|1582.6|1583.1|1581.9|24
1644399000000|2022-02-09 09:30:00|1583.7|1582.5|1583|1581.8|1584.1|1582.9|1582.8|1581.6|26
1644399300000|2022-02-09 09:35:00|1583.1|1581.9|1584.3|1583.1|1584.5|1583.3|1582.9|1581.7|366
1644399600000|2022-02-09 09:40:00|1584.4|1583.2|1583.2|1582|1584.6|1583.4|1582.8|1581.6|59
1644399900000|2022-02-09 09:45:00|1583.3|1582.1|1584.8|1583.6|1585.4|1584.2|1582.3|1581.1|217
1644400200000|2022-02-09 09:50:00|1585.5|1584.3|1584.9|1583.7|1585.6|1584.4|1584.8|1583.6|48
1644400500000|2022-02-09 09:55:00|1585|1583.8|1585.5|1584.3|1585.6|1584.4|1585|1583.8|83
1644400800000|2022-02-09 10:00:00|1585.4|1584.2|1584.7|1583.5|1585.5|1584.3|1584.2|1583|121
1644401100000|2022-02-09 10:05:00|1584.8|1583.6|1582.3|1581.1|1584.8|1583.6|1582.3|1581.1|90
1644401400000|2022-02-09 10:10:00|1581.9|1580.7|1580.4|1579.2|1582|1580.8|1580.4|1579.2|56
1644401700000|2022-02-09 10:15:00|1580.3|1579.1|1581.3|1580.1|1581.5|1580.3|1580.1|1578.9|135
1644402000000|2022-02-09 10:20:00|1581|1579.8|1581.1|1579.9|1581.5|1580.3|1580.8|1579.6|54
1644402300000|2022-02-09 10:25:00|1580.8|1579.6|1579.3|1578.1|1581.2|1580|1579.3|1578.1|71
1644402600000|2022-02-09 10:30:00|1579.5|1578.3|1579.8|1578.6|1580.4|1579.2|1579.3|1578.1|36
1644402900000|2022-02-09 10:35:00|1580|1578.8|1580|1578.8|1580.5|1579.3|1579.8|1578.6|12
1644403200000|2022-02-09 10:40:00|1579.9|1578.7|1580.5|1579.3|1580.8|1579.6|1579.7|1578.5|79
1644403500000|2022-02-09 10:45:00|1580.2|1579|1579.4|1578.2|1580.2|1579|1579.3|1578.1|57
1644403800000|2022-02-09 10:50:00|1579.3|1578.1|1581|1579.8|1581.5|1580.3|1579.3|1578.1|80
1644404100000|2022-02-09 10:55:00|1581.1|1579.9|1581.3|1580.1|1581.5|1580.3|1580.8|1579.6|34
1644404400000|2022-02-09 11:00:00|1581.4|1580.2|1581|1579.8|1581.5|1580.3|1580.9|1579.7|56
1644404700000|2022-02-09 11:05:00|1580.9|1579.7|1580.8|1579.6|1580.9|1579.7|1580.2|1579|90
1644405000000|2022-02-09 11:10:00|1580.7|1579.5|1581.3|1580.1|1581.5|1580.3|1580.7|1579.5|72
1644405300000|2022-02-09 11:15:00|1581.5|1580.3|1581.2|1580|1581.5|1580.3|1581.2|1580|85
1644405600000|2022-02-09 11:20:00|1581.3|1580.1|1581.8|1580.6|1582.9|1581.7|1581.3|1580.1|84
1644405900000|2022-02-09 11:25:00|1582.1|1580.9|1582.4|1581.2|1582.9|1581.7|1582.1|1580.9|58
1644406200000|2022-02-09 11:30:00|1582.5|1581.3|1583.4|1582.2|1583.5|1582.3|1582.5|1581.3|34
1644406500000|2022-02-09 11:35:00|1583.5|1582.3|1583.5|1582.3|1583.7|1582.5|1583|1581.8|140
1644406800000|2022-02-09 11:40:00|1583.4|1582.2|1583.9|1582.7|1584.5|1583.3|1583.4|1582.2|61
1644407100000|2022-02-09 11:45:00|1584|1582.8|1583.3|1582.1|1584.1|1582.9|1583.1|1581.9|36
1644407400000|2022-02-09 11:50:00|1583.1|1581.9|1584.8|1583.6|1584.8|1583.6|1582.8|1581.6|64
1644407700000|2022-02-09 11:55:00|1584.7|1583.5|1584.8|1583.6|1584.9|1583.7|1584.6|1583.4|30
1644408000000|2022-02-09 12:00:00|1584.6|1583.4|1584.8|1583.6|1585.4|1584.2|1584.1|1582.9|492
1644408300000|2022-02-09 12:05:00|1584.6|1583.4|1586.1|1584.9|1586.3|1585.1|1584.2|1583|496
1644408600000|2022-02-09 12:10:00|1586|1584.8|1585.7|1584.5|1586.9|1585.7|1585.7|1584.5|129
1644408900000|2022-02-09 12:15:00|1585.9|1584.7|1586|1584.8|1586.7|1585.5|1585.7|1584.5|209
1644409200000|2022-02-09 12:20:00|1586.1|1584.9|1583.5|1582.3|1586.2|1585|1583.2|1582|339
1644409500000|2022-02-09 12:25:00|1583.7|1582.5|1583.3|1582.1|1583.7|1582.5|1582.7|1581.5|106
1644409800000|2022-02-09 12:30:00|1583.4|1582.2|1583.2|1582|1583.6|1582.4|1582.6|1581.4|119
1644410100000|2022-02-09 12:35:00|1583|1581.8|1582.2|1581|1583.3|1582.1|1581.7|1580.5|1071
1644410400000|2022-02-09 12:40:00|1582.3|1581.1|1582.4|1581.2|1582.7|1581.5|1581.8|1580.6|76
1644410700000|2022-02-09 12:45:00|1582.5|1581.3|1583.3|1582.1|1583.4|1582.2|1581.9|1580.7|402
1644411000000|2022-02-09 12:50:00|1583.2|1582|1583|1581.8|1583.5|1582.3|1582.3|1581.1|340
1644411300000|2022-02-09 12:55:00|1582.9|1581.7|1583.1|1581.9|1583.3|1582.1|1582.1|1580.9|199
1644411600000|2022-02-09 13:00:00|1583|1581.8|1582.5|1581.3|1584.6|1583.4|1582.1|1580.9|269
1644411900000|2022-02-09 13:05:00|1582.2|1581|1582.1|1580.9|1582.6|1581.4|1581.7|1580.5|318
1644412200000|2022-02-09 13:10:00|1582.2|1581|1581|1579.8|1582.2|1581|1580.9|1579.7|279
1644412500000|2022-02-09 13:15:00|1580.9|1579.7|1580.8|1579.6|1581.2|1580|1580.6|1579.4|376
1644412800000|2022-02-09 13:20:00|1581|1579.8|1579.7|1578.5|1581.8|1580.6|1579.7|1578.5|376
1644413100000|2022-02-09 13:25:00|1580|1578.8|1577.8|1576.6|1580|1578.8|1577.8|1576.6|489
1644413400000|2022-02-09 13:30:00|1577.9|1576.7|1578.2|1577|1579|1577.8|1576.2|1575|472
1644413700000|2022-02-09 13:35:00|1578.1|1576.9|1579.2|1578|1580.5|1579.3|1577.7|1576.5|549
1644414000000|2022-02-09 13:40:00|1579.1|1577.9|1578.2|1577|1579.5|1578.3|1578|1576.8|184
1644417000000|2022-02-09 14:30:00|1579|1577.8|1583.2|1582|1584.9|1583.7|1578.9|1577.7|2868
1644417300000|2022-02-09 14:35:00|1583.3|1582.1|1583|1581.8|1585.3|1584.1|1582.6|1581.4|852
1644417600000|2022-02-09 14:40:00|1582.8|1581.6|1584.1|1582.9|1585.7|1584.5|1581.8|1580.6|871
1644417900000|2022-02-09 14:45:00|1584.4|1583.2|1584.9|1583.7|1585.8|1584.6|1584.2|1583|716
1644418200000|2022-02-09 14:50:00|1585.1|1583.9|1584.6|1583.4|1586.4|1585.2|1584.6|1583.4|1035
1644418500000|2022-02-09 14:55:00|1584.7|1583.5|1585.2|1584|1586.4|1585.2|1583.4|1582.2|1139
1644418800000|2022-02-09 15:00:00|1585.3|1584.1|1584.5|1583.3|1585.6|1584.4|1583.9|1582.7|890
1644419100000|2022-02-09 15:05:00|1584.6|1583.4|1583.3|1582.1|1585.2|1584|1582.9|1581.7|876
1644419400000|2022-02-09 15:10:00|1583.4|1582.2|1583.9|1582.7|1584.9|1583.7|1582.7|1581.5|966
1644419700000|2022-02-09 15:15:00|1583.8|1582.6|1584.4|1583.2|1585.6|1584.4|1583.6|1582.4|411
1644420000000|2022-02-09 15:20:00|1584.5|1583.3|1585.1|1583.9|1585.6|1584.4|1584.5|1583.3|374
1644420300000|2022-02-09 15:25:00|1585.2|1584|1587.1|1585.9|1587.4|1586.2|1585.2|1584|665
1644420600000|2022-02-09 15:30:00|1587.3|1586.1|1592.5|1591.3|1592.7|1591.5|1587.3|1586.1|2314
1644420900000|2022-02-09 15:35:00|1592.7|1591.5|1591.9|1590.7|1593.8|1592.6|1590.1|1588.9|1200
1644421200000|2022-02-09 15:40:00|1592|1590.8|1590.5|1589.3|1592.8|1591.6|1590.2|1589|1342
1644421500000|2022-02-09 15:45:00|1590.7|1589.5|1589.4|1588.2|1591|1589.8|1589|1587.8|1873
1644421800000|2022-02-09 15:50:00|1589.5|1588.3|1588.5|1587.3|1591.4|1590.2|1587.5|1586.3|4698
1644422100000|2022-02-09 15:55:00|1588.4|1587.2|1586.4|1585.2|1591.1|1589.9|1586.4|1585.2|1093
1644422400000|2022-02-09 16:00:00|1586.5|1585.3|1587|1585.8|1588.7|1587.5|1585.9|1584.7|1235
1644422700000|2022-02-09 16:05:00|1587.3|1586.1|1586.9|1585.7|1588.3|1587.1|1586.5|1585.3|538
1644423000000|2022-02-09 16:10:00|1587.3|1586.1|1587.6|1586.4|1588.2|1587|1585.8|1584.6|892
1644423300000|2022-02-09 16:15:00|1587.7|1586.5|1585.8|1584.6|1588.2|1587|1585.5|1584.3|863
1644423600000|2022-02-09 16:20:00|1586|1584.8|1586.8|1585.6|1587.1|1585.9|1584.8|1583.6|696
1644423900000|2022-02-09 16:25:00|1587|1585.8|1586.7|1585.5|1587.5|1586.3|1585.7|1584.5|1054
1644424200000|2022-02-09 16:30:00|1586.8|1585.6|1586.2|1585|1587.4|1586.2|1585.3|1584.1|360
1644424500000|2022-02-09 16:35:00|1586.3|1585.1|1586.6|1585.4|1586.7|1585.5|1585.1|1583.9|450
1644424800000|2022-02-09 16:40:00|1586.5|1585.3|1588.2|1587|1588.2|1587|1586.1|1584.9|1698
1644425100000|2022-02-09 16:45:00|1588.4|1587.2|1588|1586.8|1589|1587.8|1587.4|1586.2|383
1644425400000|2022-02-09 16:50:00|1588.1|1586.9|1588.8|1587.6|1591.5|1590.3|1588|1586.8|1035
1644425700000|2022-02-09 16:55:00|1588.6|1587.4|1590.7|1589.5|1592.4|1591.2|1588.3|1587.1|976
1644426000000|2022-02-09 17:00:00|1591.3|1590.1|1582.3|1581.1|1595.2|1593.6|1579.3|1578.1|4206
1644426300000|2022-02-09 17:05:00|1582.4|1581.2|1588.2|1587|1593.1|1591.9|1582.4|1581.2|2774
1644426600000|2022-02-09 17:10:00|1588.3|1587.1|1581.6|1580.4|1588.4|1587.2|1581.1|1579.9|1519
1644426900000|2022-02-09 17:15:00|1581.7|1580.5|1581.9|1580.7|1583.5|1582.3|1578.4|1577.2|1377
1644427200000|2022-02-09 17:20:00|1582.1|1580.9|1589.2|1588|1590.2|1589|1582|1580.8|1403
1644427500000|2022-02-09 17:25:00|1589.7|1588.5|1589.7|1588.5|1590.5|1589.3|1586.7|1585.5|1231
1644427800000|2022-02-09 17:30:00|1589.8|1588.6|1589|1587.8|1592.3|1591.1|1588.5|1587.3|1293
1644428100000|2022-02-09 17:35:00|1588.6|1587.4|1588.3|1587.1|1588.7|1587.5|1586.7|1585.5|891
1644428400000|2022-02-09 17:40:00|1588.4|1587.2|1589.6|1588.4|1589.6|1588.4|1587.2|1586|419
1644428700000|2022-02-09 17:45:00|1590|1588.8|1590.9|1589.7|1591.8|1590.6|1589.7|1588.5|726
1644429000000|2022-02-09 17:50:00|1591|1589.8|1592.2|1591|1594.1|1592.9|1590.8|1589.6|669
1644429300000|2022-02-09 17:55:00|1592.1|1590.9|1593.6|1592.4|1594.2|1593|1590.2|1589|618
1644429600000|2022-02-09 18:00:00|1593.7|1592.5|1589|1587.8|1594|1592.8|1588.6|1587.4|892
1644429900000|2022-02-09 18:05:00|1588.9|1587.7|1590.2|1589|1591.3|1590.1|1588.6|1587.4|601
1644430200000|2022-02-09 18:10:00|1590.5|1589.3|1592.7|1591.5|1593.7|1592.5|1590.2|1589|1781
1644430500000|2022-02-09 18:15:00|1592.6|1591.4|1590.9|1589.7|1592.7|1591.5|1589.8|1588.6|1286
1644430800000|2022-02-09 18:20:00|1590.8|1589.6|1591.7|1590.5|1591.7|1590.5|1590.4|1589.2|309
1644431100000|2022-02-09 18:25:00|1591.6|1590.4|1592.3|1591.1|1592.4|1591.2|1590.9|1589.7|614
1644431400000|2022-02-09 18:30:00|1592.4|1591.2|1594.9|1593.7|1595|1593.8|1591.8|1590.6|1975
1644431700000|2022-02-09 18:35:00|1595.1|1593.9|1596.8|1595.6|1598|1596.8|1594.9|1593.7|2733
1644432000000|2022-02-09 18:40:00|1597|1595.8|1597.1|1595.9|1597.9|1596.7|1595.9|1594.7|1796
1644432300000|2022-02-09 18:45:00|1597.3|1596.1|1598.3|1597.1|1598.6|1597.4|1595.8|1594.6|1366
1644432600000|2022-02-09 18:50:00|1598.4|1597.2|1599|1597.8|1599.4|1598.2|1597.1|1595.9|1306
1644432900000|2022-02-09 18:55:00|1599.1|1597.9|1596.8|1595.6|1599.4|1598.2|1596.3|1595.1|1222
1644433200000|2022-02-09 19:00:00|1596.7|1595.5|1597.7|1596.5|1598.9|1597.7|1596.4|1595.2|1502
1644433500000|2022-02-09 19:05:00|1597.8|1596.6|1594.8|1593.6|1598.7|1597.5|1593.3|1592.1|3629
1644433800000|2022-02-09 19:10:00|1594.7|1593.5|1595.6|1594.4|1596.6|1595.4|1593|1591.8|4357
1644434100000|2022-02-09 19:15:00|1595.5|1594.3|1594.5|1593.3|1595.9|1594.7|1594|1592.8|2358
1644454800000|2022-02-10 01:00:00|1593.5|1592.3|1594.5|1593.3|1595.1|1593.9|1591.3|1590.1|1155
1644455100000|2022-02-10 01:05:00|1594.4|1593.2|1596.9|1595.7|1597.2|1596|1593.6|1592.4|800
1644455400000|2022-02-10 01:10:00|1597|1595.8|1599.3|1598.1|1599.5|1598.3|1596.9|1595.7|471
1644455700000|2022-02-10 01:15:00|1599|1597.8|1598.8|1597.6|1599.5|1598.3|1597.8|1596.6|370
1644456000000|2022-02-10 01:20:00|1599|1597.8|1599.9|1598.7|1600.2|1599|1598.8|1597.6|198
1644456300000|2022-02-10 01:25:00|1599.7|1598.5|1598.4|1597.2|1599.8|1598.6|1598|1596.8|198
1644456600000|2022-02-10 01:30:00|1598.5|1597.3|1598.6|1597.4|1598.7|1597.5|1597.7|1596.5|110
1644456900000|2022-02-10 01:35:00|1598.7|1597.5|1599.6|1598.4|1599.8|1598.6|1598|1596.8|75
1644457200000|2022-02-10 01:40:00|1599.8|1598.6|1600.5|1599.3|1600.5|1599.3|1599.3|1598.1|166
1644457500000|2022-02-10 01:45:00|1600.4|1599.2|1602.9|1601.7|1603|1601.8|1600.4|1599.2|374
1644457800000|2022-02-10 01:50:00|1602.8|1601.6|1603.7|1602.5|1604.6|1603.4|1602.6|1601.4|355
1644458100000|2022-02-10 01:55:00|1603.8|1602.6|1605.1|1603.9|1605.1|1603.9|1603.8|1602.6|107
1644458400000|2022-02-10 02:00:00|1605|1603.8|1605.2|1604|1605.2|1604|1603.7|1602.5|106
1644458700000|2022-02-10 02:05:00|1604.9|1603.7|1603.2|1602|1605.1|1603.9|1603.2|1602|234
1644459000000|2022-02-10 02:10:00|1603.3|1602.1|1603.9|1602.7|1604.2|1603|1603.2|1602|177
1644459300000|2022-02-10 02:15:00|1603.3|1602.1|1603.9|1602.7|1604.1|1602.9|1603.2|1602|82
1644459600000|2022-02-10 02:20:00|1603.6|1602.4|1603.1|1601.9|1603.7|1602.5|1603.1|1601.9|41
1644459900000|2022-02-10 02:25:00|1602.9|1601.7|1603.8|1602.6|1604|1602.8|1602.9|1601.7|87
1644460200000|2022-02-10 02:30:00|1603.9|1602.7|1606.5|1605.3|1606.5|1605.3|1603.4|1602.2|176
1644460500000|2022-02-10 02:35:00|1606.4|1605.2|1607|1605.8|1607.2|1606|1605.9|1604.7|256
1644460800000|2022-02-10 02:40:00|1606.9|1605.7|1607.1|1605.9|1607.6|1606.4|1606.9|1605.7|90
1644461100000|2022-02-10 02:45:00|1607.2|1606|1607|1605.8|1607.4|1606.2|1606.4|1605.2|144
1644461400000|2022-02-10 02:50:00|1607.1|1605.9|1608|1606.8|1608.2|1607|1606.9|1605.7|97
1644461700000|2022-02-10 02:55:00|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.2|1606|52
1644462000000|2022-02-10 03:00:00|1607.9|1606.7|1608.6|1607.4|1608.6|1607.4|1607.6|1606.4|104
1644462300000|2022-02-10 03:05:00|1608.4|1607.2|1608.1|1606.9|1608.5|1607.3|1607.9|1606.7|55
1644462600000|2022-02-10 03:10:00|1608.2|1607|1608.1|1606.9|1608.5|1607.3|1607.6|1606.4|92
1644462900000|2022-02-10 03:15:00|1608|1606.8|1607.1|1605.9|1608.4|1607.2|1607|1605.8|91
1644463200000|2022-02-10 03:20:00|1607.2|1606|1607.3|1606.1|1608.1|1606.9|1607.1|1605.9|147
1644463500000|2022-02-10 03:25:00|1607.4|1606.2|1607.8|1606.6|1607.9|1606.7|1607.1|1605.9|24
1644463800000|2022-02-10 03:30:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1606.7|1605.5|50
1644464100000|2022-02-10 03:35:00|1607.5|1606.3|1608.2|1607|1608.2|1607|1607.5|1606.3|125
1644464400000|2022-02-10 03:40:00|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1607.5|1606.3|46
1644464700000|2022-02-10 03:45:00|1608.2|1607|1607.9|1606.7|1608.4|1607.2|1607.9|1606.7|23
1644465000000|2022-02-10 03:50:00|1607.8|1606.6|1607.6|1606.4|1608.1|1606.9|1607.6|1606.4|37
1644465300000|2022-02-10 03:55:00|1607.5|1606.3|1607.9|1606.7|1608.1|1606.9|1607.5|1606.3|24
1644465600000|2022-02-10 04:00:00|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.3|1606.1|24
1644465900000|2022-02-10 04:05:00|1607.3|1606.1|1606.7|1605.5|1607.4|1606.2|1606.4|1605.2|57
1644466200000|2022-02-10 04:10:00|1606.8|1605.6|1607.6|1606.4|1607.6|1606.4|1606.8|1605.6|41
1644466500000|2022-02-10 04:15:00|1607.7|1606.5|1607.9|1606.7|1608|1606.8|1607.6|1606.4|21
1644466800000|2022-02-10 04:20:00|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.7|1606.5|8
1644467100000|2022-02-10 04:25:00|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|7
1644467400000|2022-02-10 04:30:00|1608|1606.8|1608.2|1607|1608.4|1607.2|1608|1606.8|154
1644467700000|2022-02-10 04:35:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.8|1606.6|45
1644468000000|2022-02-10 04:40:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.9|1606.7|13
1644468300000|2022-02-10 04:45:00|1608.1|1606.9|1608|1606.8|1608.2|1607|1607.9|1606.7|15
1644468600000|2022-02-10 04:50:00|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1607.5|1606.3|36
1644468900000|2022-02-10 04:55:00|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|19
1644469200000|2022-02-10 05:00:00|1607.8|1606.6|1608.1|1606.9|1608.3|1607.1|1607.5|1606.3|37
1644469500000|2022-02-10 05:05:00|1608|1606.8|1608.2|1607|1608.4|1607.2|1607.9|1606.7|18
1644469800000|2022-02-10 05:10:00|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608|1606.8|19
1644470100000|2022-02-10 05:15:00|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|7
1644470400000|2022-02-10 05:20:00|1608.1|1606.9|1608.6|1607.4|1608.6|1607.4|1608.1|1606.9|15
1644470700000|2022-02-10 05:25:00|1608.5|1607.3|1608.6|1607.4|1608.7|1607.5|1608.4|1607.2|33
1644471000000|2022-02-10 05:30:00|1608.7|1607.5|1608.7|1607.5|1608.9|1607.7|1608.1|1606.9|74
1644471300000|2022-02-10 05:35:00|1608.8|1607.6|1610|1608.8|1610.5|1609.3|1608.5|1607.3|104
1644471600000|2022-02-10 05:40:00|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1608.8|1607.6|60
1644471900000|2022-02-10 05:45:00|1609.5|1608.3|1609.7|1608.5|1610|1608.8|1609.3|1608.1|53
1644472200000|2022-02-10 05:50:00|1609.6|1608.4|1607.5|1606.3|1609.7|1608.5|1607.5|1606.3|53
1644472500000|2022-02-10 05:55:00|1607.7|1606.5|1606|1604.8|1608.3|1607.1|1605.8|1604.6|318
1644472800000|2022-02-10 06:00:00|1606.2|1605|1607|1605.8|1607.6|1606.4|1606.2|1605|111
1644473100000|2022-02-10 06:05:00|1606.7|1605.5|1606.5|1605.3|1607.2|1606|1606.4|1605.2|110
1644473400000|2022-02-10 06:10:00|1606.6|1605.4|1605|1603.8|1606.6|1605.4|1604.8|1603.6|107
1644473700000|2022-02-10 06:15:00|1605.2|1604|1606|1604.8|1606|1604.8|1604.4|1603.2|70
1644474000000|2022-02-10 06:20:00|1605.9|1604.7|1608|1606.8|1608.5|1607.3|1605.9|1604.7|105
1644474300000|2022-02-10 06:25:00|1607.3|1606.1|1607.2|1606|1607.5|1606.3|1606.5|1605.3|66
1644474600000|2022-02-10 06:30:00|1607.4|1606.2|1608.5|1607.3|1608.5|1607.3|1607.3|1606.1|99
1644474900000|2022-02-10 06:35:00|1608.4|1607.2|1608.8|1607.6|1609|1607.8|1608.4|1607.2|69
1644475200000|2022-02-10 06:40:00|1608.5|1607.3|1607.5|1606.3|1609|1607.8|1607.2|1606|60
1644475500000|2022-02-10 06:45:00|1607.4|1606.2|1608.3|1607.1|1608.6|1607.4|1607.3|1606.1|317
1644475800000|2022-02-10 06:50:00|1608.1|1606.9|1607.5|1606.3|1609|1607.8|1607.4|1606.2|287
1644476100000|2022-02-10 06:55:00|1607.6|1606.4|1607.7|1606.5|1608|1606.8|1607|1605.8|70
1644476400000|2022-02-10 07:00:00|1607.6|1606.4|1606.5|1605.3|1607.8|1606.6|1606.5|1605.3|54
1644476700000|2022-02-10 07:05:00|1606.6|1605.4|1606.2|1605|1606.6|1605.4|1605.7|1604.5|102
1644477000000|2022-02-10 07:10:00|1606.4|1605.2|1604.8|1603.6|1606.4|1605.2|1604.7|1603.5|143
1644477300000|2022-02-10 07:15:00|1605|1603.8|1606|1604.8|1606.2|1605|1605|1603.8|92
1644477600000|2022-02-10 07:20:00|1605.8|1604.6|1605.8|1604.6|1606|1604.8|1605.3|1604.1|13
1644477900000|2022-02-10 07:25:00|1605.9|1604.7|1605.5|1604.3|1606|1604.8|1605.4|1604.2|30
1644478200000|2022-02-10 07:30:00|1605.4|1604.2|1604.5|1603.3|1605.7|1604.5|1604.5|1603.3|131
1644478500000|2022-02-10 07:35:00|1604.6|1603.4|1604.2|1603|1604.7|1603.5|1604|1602.8|59
1644478800000|2022-02-10 07:40:00|1603.5|1602.3|1604.7|1603.5|1604.7|1603.5|1603.4|1602.2|101
1644479100000|2022-02-10 07:45:00|1604.6|1603.4|1605.5|1604.3|1605.7|1604.5|1603.9|1602.7|46
1644479400000|2022-02-10 07:50:00|1605.3|1604.1|1605.3|1604.1|1605.5|1604.3|1605|1603.8|34
1644479700000|2022-02-10 07:55:00|1605.5|1604.3|1605.4|1604.2|1606.2|1605|1605.2|1604|54
1644480000000|2022-02-10 08:00:00|1605.5|1604.3|1604.7|1603.5|1605.8|1604.6|1604.6|1603.4|68
1644480300000|2022-02-10 08:05:00|1604.5|1603.3|1605|1603.8|1605.7|1604.5|1604.3|1603.1|103
1644480600000|2022-02-10 08:10:00|1604.8|1603.6|1606.3|1605.1|1606.4|1605.2|1604.8|1603.6|19
1644480900000|2022-02-10 08:15:00|1606.4|1605.2|1606.4|1605.2|1606.7|1605.5|1606|1604.8|29
1644481200000|2022-02-10 08:20:00|1606.5|1605.3|1606.7|1605.5|1607.6|1606.4|1606.1|1604.9|98
1644481500000|2022-02-10 08:25:00|1606.5|1605.3|1607.9|1606.7|1607.9|1606.7|1606|1604.8|26
1644481800000|2022-02-10 08:30:00|1608.1|1606.9|1607.1|1605.9|1608.3|1607.1|1607.1|1605.9|44
1644482100000|2022-02-10 08:35:00|1607.2|1606|1607.5|1606.3|1608|1606.8|1607.1|1605.9|53
1644482400000|2022-02-10 08:40:00|1607.6|1606.4|1606.5|1605.3|1607.6|1606.4|1606.4|1605.2|20
1644482700000|2022-02-10 08:45:00|1606.6|1605.4|1606.9|1605.7|1607.1|1605.9|1606.3|1605.1|47
1644483000000|2022-02-10 08:50:00|1606.7|1605.5|1605.3|1604.1|1606.7|1605.5|1605|1603.8|109
1644483300000|2022-02-10 08:55:00|1605.4|1604.2|1605.7|1604.5|1606.2|1605|1605.3|1604.1|36
1644483600000|2022-02-10 09:00:00|1605.5|1604.3|1605.8|1604.6|1605.9|1604.7|1605.4|1604.2|14
1644483900000|2022-02-10 09:05:00|1605.7|1604.5|1605.7|1604.5|1605.9|1604.7|1605|1603.8|14
1644484200000|2022-02-10 09:10:00|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.1|1603.9|24
1644484500000|2022-02-10 09:15:00|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.1|1603.9|142
1644484800000|2022-02-10 09:20:00|1605.6|1604.4|1604.2|1603|1605.9|1604.7|1604.2|1603|95
1644485100000|2022-02-10 09:25:00|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1603.5|1602.3|54
1644485400000|2022-02-10 09:30:00|1604.4|1603.2|1605.2|1604|1605.7|1604.5|1604.4|1603.2|59
1644485700000|2022-02-10 09:35:00|1605.1|1603.9|1604.5|1603.3|1605.4|1604.2|1604.5|1603.3|11
1644486000000|2022-02-10 09:40:00|1604.6|1603.4|1604.2|1603|1604.9|1603.7|1603.6|1602.4|327
1644486300000|2022-02-10 09:45:00|1604.1|1602.9|1603|1601.8|1604.1|1602.9|1602.9|1601.7|428
1644486600000|2022-02-10 09:50:00|1603.1|1601.9|1602.2|1601|1603.3|1602.1|1601.9|1600.7|172
1644486900000|2022-02-10 09:55:00|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1601.9|1600.7|33
1644487200000|2022-02-10 10:00:00|1602.6|1601.4|1602.1|1600.9|1603.4|1602.2|1602.1|1600.9|83
1644487500000|2022-02-10 10:05:00|1602.2|1601|1603|1601.8|1603.4|1602.2|1601.9|1600.7|178
1644487800000|2022-02-10 10:10:00|1602.9|1601.7|1605.1|1603.9|1605.3|1604.1|1602.7|1601.5|287
1644488100000|2022-02-10 10:15:00|1604.9|1603.7|1603.6|1602.4|1605.2|1604|1603.3|1602.1|44
1644488400000|2022-02-10 10:20:00|1603.5|1602.3|1602.9|1601.7|1603.6|1602.4|1602.2|1601|54
1644488700000|2022-02-10 10:25:00|1603|1601.8|1602.1|1600.9|1603.6|1602.4|1602.1|1600.9|101
1644489000000|2022-02-10 10:30:00|1602.2|1601|1601.9|1600.7|1602.4|1601.2|1601.8|1600.6|33
1644489300000|2022-02-10 10:35:00|1602|1600.8|1601.4|1600.2|1602|1600.8|1600.4|1599.2|102
1644489600000|2022-02-10 10:40:00|1601.3|1600.1|1600.4|1599.2|1601.4|1600.2|1600.4|1599.2|65
1644489900000|2022-02-10 10:45:00|1600.7|1599.5|1602.2|1601|1602.4|1601.2|1600.5|1599.3|36
1644490200000|2022-02-10 10:50:00|1602.1|1600.9|1603.2|1602|1603.6|1602.4|1601.8|1600.6|116
1644490500000|2022-02-10 10:55:00|1603.3|1602.1|1603.2|1602|1603.7|1602.5|1602.6|1601.4|94
1644490800000|2022-02-10 11:00:00|1603.3|1602.1|1604|1602.8|1604.4|1603.2|1603|1601.8|51
1644491100000|2022-02-10 11:05:00|1604.1|1602.9|1603|1601.8|1604.7|1603.5|1603|1601.8|207
1644491400000|2022-02-10 11:10:00|1603.2|1602|1603.5|1602.3|1603.8|1602.6|1602.9|1601.7|247
1644491700000|2022-02-10 11:15:00|1603.4|1602.2|1604|1602.8|1604.7|1603.5|1603.2|1602|118
1644492000000|2022-02-10 11:20:00|1603.9|1602.7|1604.5|1603.3|1604.7|1603.5|1603|1601.8|165
1644492300000|2022-02-10 11:25:00|1604.3|1603.1|1603|1601.8|1604.5|1603.3|1602.9|1601.7|65
1644492600000|2022-02-10 11:30:00|1602.9|1601.7|1603.3|1602.1|1603.7|1602.5|1602.9|1601.7|65
1644492900000|2022-02-10 11:35:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.2|1602|23
1644493200000|2022-02-10 11:40:00|1603.2|1602|1603.1|1601.9|1603.7|1602.5|1602.7|1601.5|66
1644493500000|2022-02-10 11:45:00|1602.7|1601.5|1603|1601.8|1603.2|1602|1602.5|1601.3|169
1644493800000|2022-02-10 11:50:00|1603.5|1602.3|1602|1600.8|1603.5|1602.3|1601.8|1600.6|290
1644494100000|2022-02-10 11:55:00|1601.9|1600.7|1603.5|1602.3|1603.7|1602.5|1601.9|1600.7|160
1644494400000|2022-02-10 12:00:00|1603.7|1602.5|1609.6|1608.4|1610.1|1608.9|1603.5|1602.3|1100
1644494700000|2022-02-10 12:05:00|1609.7|1608.5|1616.4|1615.2|1616.4|1615.2|1609.1|1607.9|1140
1644495000000|2022-02-10 12:10:00|1616.5|1615.3|1617.8|1616.6|1618.6|1617.4|1615.5|1614.3|662
1644495300000|2022-02-10 12:15:00|1617.7|1616.5|1620.5|1619.3|1621.3|1620.1|1616.4|1615.2|1125
1644495600000|2022-02-10 12:20:00|1620.7|1619.5|1623.1|1621.9|1624.9|1623.7|1620.1|1618.9|925
1644495900000|2022-02-10 12:25:00|1623.4|1622.2|1622.5|1621.3|1623.5|1622.3|1620.9|1619.7|449
1644496200000|2022-02-10 12:30:00|1622.4|1621.2|1622.1|1620.9|1623.4|1622.2|1621.2|1620|335
1644496500000|2022-02-10 12:35:00|1621.9|1620.7|1627|1625.8|1627.3|1626.1|1621.8|1620.6|740
1644496800000|2022-02-10 12:40:00|1627.1|1625.9|1623.3|1622.1|1627.4|1626.2|1622|1620.8|495
1644497100000|2022-02-10 12:45:00|1623.1|1621.9|1622.7|1621.5|1623.8|1622.6|1622.3|1621.1|285
1644497400000|2022-02-10 12:50:00|1622.6|1621.4|1626|1624.8|1626|1624.8|1622.3|1621.1|241
1644497700000|2022-02-10 12:55:00|1626.4|1625.2|1626.4|1625.2|1627.2|1626|1626|1624.8|718
1644498000000|2022-02-10 13:00:00|1626.5|1625.3|1627.7|1626.5|1629.9|1628.7|1626.1|1624.9|733
1644498300000|2022-02-10 13:05:00|1627.6|1626.4|1625.5|1624.3|1628.7|1627.5|1625.1|1623.9|600
1644498600000|2022-02-10 13:10:00|1625.3|1624.1|1623|1621.8|1625.3|1624.1|1622.3|1621.1|559
1644498900000|2022-02-10 13:15:00|1623.1|1621.9|1623.3|1622.1|1623.6|1622.4|1622.2|1621|381
1644499200000|2022-02-10 13:20:00|1623.2|1622|1624.6|1623.4|1625.6|1624.4|1622.9|1621.7|1182
1644499500000|2022-02-10 13:25:00|1624.8|1623.6|1621.4|1620.2|1624.9|1623.7|1621.3|1620.1|922
1644499800000|2022-02-10 13:30:00|1622.3|1621.1|1621.1|1619.9|1622.3|1621.1|1619.6|1618.4|1059
1644500100000|2022-02-10 13:35:00|1621.2|1620|1625.2|1624|1625.2|1624|1619.5|1618.3|876
1644500400000|2022-02-10 13:40:00|1625.1|1623.9|1626.7|1625.5|1627.1|1625.9|1624.3|1623.1|1421
1644503400000|2022-02-10 14:30:00|1626.3|1625.1|1624.6|1623.4|1626.3|1625.1|1618.4|1617.2|5929
1644503700000|2022-02-10 14:35:00|1624.8|1623.6|1627.2|1626|1628.2|1627|1622.1|1620.9|2012
1644504000000|2022-02-10 14:40:00|1627.3|1626.1|1629.7|1628.5|1630.9|1629.7|1626.5|1625.3|3361
1644504300000|2022-02-10 14:45:00|1629.8|1628.6|1633.6|1632.4|1633.6|1632.4|1629.5|1628.3|2257
1644504600000|2022-02-10 14:50:00|1633.8|1632.6|1632.7|1631.5|1634.6|1633.4|1632.4|1631.2|1548
1644504900000|2022-02-10 14:55:00|1632.6|1631.4|1631.5|1630.3|1632.9|1631.7|1629.2|1628|1164
1644505200000|2022-02-10 15:00:00|1631.4|1630.2|1626.1|1624.9|1632.4|1631.2|1625.8|1624.6|1543
1644505500000|2022-02-10 15:05:00|1626.3|1625.1|1625.9|1624.7|1629.9|1628.7|1625.6|1624.4|1612
1644505800000|2022-02-10 15:10:00|1625.8|1624.6|1629.1|1627.9|1630.2|1629|1625.3|1624.1|1882
1644506100000|2022-02-10 15:15:00|1629|1627.8|1628.9|1627.7|1629.8|1628.6|1627|1625.8|1089
1644506400000|2022-02-10 15:20:00|1629.1|1627.9|1630.1|1628.9|1631.5|1630.3|1627.7|1626.5|3414
1644506700000|2022-02-10 15:25:00|1630.3|1629.1|1631.5|1630.3|1633.8|1632.6|1630.1|1628.9|1876
1644507000000|2022-02-10 15:30:00|1631.6|1630.4|1630.6|1629.4|1634.6|1633.4|1630.4|1629.2|1313
1644507300000|2022-02-10 15:35:00|1630.7|1629.5|1631.2|1630|1632.9|1631.7|1630.2|1629|1458
1644507600000|2022-02-10 15:40:00|1631.3|1630.1|1625.1|1623.9|1631.3|1630.1|1624.9|1623.7|1835
1644507900000|2022-02-10 15:45:00|1625.4|1624.2|1624.8|1623.6|1627.4|1626.2|1623.8|1622.6|1019
1644508200000|2022-02-10 15:50:00|1624.7|1623.5|1617.7|1616.5|1625.9|1624.7|1617.1|1615.9|2109
1644508500000|2022-02-10 15:55:00|1617.8|1616.6|1617.7|1616.5|1618.7|1617.5|1613.4|1612.2|1743
1644508800000|2022-02-10 16:00:00|1617.6|1616.4|1615.5|1614.3|1618|1616.8|1613.1|1611.9|1411
1644509100000|2022-02-10 16:05:00|1615.6|1614.4|1616.2|1615|1617.2|1616|1614.1|1612.9|1111
1644509400000|2022-02-10 16:10:00|1616.3|1615.1|1612.3|1611.1|1616.5|1615.3|1611.6|1610.4|1877
1644509700000|2022-02-10 16:15:00|1612.2|1611|1613.1|1611.9|1615.4|1614.2|1610.8|1609.6|1180
1644510000000|2022-02-10 16:20:00|1612.8|1611.6|1615.9|1614.7|1616.2|1615|1611.8|1610.6|877
1644510300000|2022-02-10 16:25:00|1616.1|1614.9|1614.9|1613.7|1616.5|1615.3|1614.6|1613.4|812
1644510600000|2022-02-10 16:30:00|1614.8|1613.6|1612.1|1610.9|1615.1|1613.9|1611.6|1610.4|943
1644510900000|2022-02-10 16:35:00|1612.4|1611.2|1611.9|1610.7|1612.6|1611.4|1610.6|1609.4|670
1644511200000|2022-02-10 16:40:00|1611.6|1610.4|1612.3|1611.1|1612.6|1611.4|1608.6|1607.4|2018
1644511500000|2022-02-10 16:45:00|1612.6|1611.4|1610|1608.8|1612.7|1611.5|1609.7|1608.5|1265
1644511800000|2022-02-10 16:50:00|1609.9|1608.7|1606.6|1605.4|1610|1608.8|1604.8|1603.6|1851
1644512100000|2022-02-10 16:55:00|1606.5|1605.3|1600.4|1599.2|1606.7|1605.5|1599.9|1598.7|1884
1644512400000|2022-02-10 17:00:00|1600.1|1598.9|1603.9|1602.7|1604.7|1603.5|1598.2|1597|2226
1644512700000|2022-02-10 17:05:00|1603.7|1602.5|1594.3|1593.1|1604.2|1603|1594.1|1592.9|2320
1644513000000|2022-02-10 17:10:00|1594.1|1592.9|1595.8|1594.6|1596.9|1595.7|1593.1|1591.9|2112
1644513300000|2022-02-10 17:15:00|1596.1|1594.9|1597.5|1596.3|1598|1596.8|1593.3|1592.1|2166
1644513600000|2022-02-10 17:20:00|1597.7|1596.5|1594.9|1593.7|1597.7|1596.5|1594.6|1593.4|1103
1644513900000|2022-02-10 17:25:00|1594.7|1593.5|1589.5|1588.3|1594.7|1593.5|1587.2|1586|3300
1644514200000|2022-02-10 17:30:00|1589.9|1588.7|1590.2|1589|1591.6|1590.4|1588.6|1587.4|1552
1644514500000|2022-02-10 17:35:00|1590.3|1589.1|1592.6|1591.4|1593.6|1592.4|1590.3|1589.1|1052
1644514800000|2022-02-10 17:40:00|1592.5|1591.3|1595.3|1594.1|1596.5|1595.3|1592.2|1591|895
1644515100000|2022-02-10 17:45:00|1595.5|1594.3|1593.7|1592.5|1595.5|1594.3|1593.3|1592.1|833
1644515400000|2022-02-10 17:50:00|1593.6|1592.4|1595.8|1594.6|1596.3|1595.1|1593|1591.8|730
1644515700000|2022-02-10 17:55:00|1595.5|1594.3|1598.1|1596.9|1598.1|1596.9|1595.1|1593.9|1197
1644516000000|2022-02-10 18:00:00|1597.8|1596.6|1595.2|1594|1597.8|1596.6|1594.2|1593|1755
1644516300000|2022-02-10 18:05:00|1595.4|1594.2|1589.5|1588.3|1596.2|1595|1589.3|1588.1|1611
1644516600000|2022-02-10 18:10:00|1589.4|1588.2|1591.4|1590.2|1593.2|1592|1589.3|1588.1|979
1644516900000|2022-02-10 18:15:00|1591.2|1590|1585.8|1584.6|1592.7|1591.5|1585.6|1584.4|1584
1644517200000|2022-02-10 18:20:00|1586.1|1584.9|1579.8|1578.6|1587.1|1585.9|1579.7|1578.5|2317
1644517500000|2022-02-10 18:25:00|1579.7|1578.5|1580.8|1579.6|1582.5|1581.3|1577.5|1576.3|4985
1644517800000|2022-02-10 18:30:00|1581|1579.8|1577.8|1576.6|1581.7|1580.5|1577.5|1576.3|868
1644518100000|2022-02-10 18:35:00|1577.9|1576.7|1569.2|1568|1577.9|1576.7|1568.2|1567|2228
1644518400000|2022-02-10 18:40:00|1569.1|1567.9|1574.6|1573.4|1575|1573.8|1568.8|1567.6|1458
1644518700000|2022-02-10 18:45:00|1574.2|1573|1576.2|1575|1576.4|1575.2|1572.9|1571.7|1771
1644519000000|2022-02-10 18:50:00|1576.3|1575.1|1578.6|1577.4|1579.3|1578.1|1574.2|1573|2008
1644519300000|2022-02-10 18:55:00|1578.7|1577.5|1574.9|1573.7|1578.7|1577.5|1574.9|1573.7|1162
1644519600000|2022-02-10 19:00:00|1575|1573.8|1576.1|1574.9|1576.7|1575.5|1572.9|1571.7|1378
1644519900000|2022-02-10 19:05:00|1576.2|1575|1578.9|1577.7|1579.1|1577.9|1574.5|1573.3|2456
1644520200000|2022-02-10 19:10:00|1578.8|1577.6|1577.6|1576.4|1579.9|1578.7|1574.3|1573.1|3639
1644520500000|2022-02-10 19:15:00|1577.5|1576.3|1575.6|1574.4|1579.2|1578|1575.5|1574.3|2814
1644541200000|2022-02-11 01:00:00|1575|1573.8|1581.4|1580.2|1583.8|1582.6|1574.3|1573.1|1237
1644541500000|2022-02-11 01:05:00|1581.6|1580.4|1581.8|1580.6|1587.3|1586.1|1581.3|1580.1|600
1644541800000|2022-02-11 01:10:00|1581.7|1580.5|1578.7|1577.5|1582.4|1581.2|1576|1574.8|507
1644542100000|2022-02-11 01:15:00|1578.6|1577.4|1579.5|1578.3|1581.5|1580.3|1578.4|1577.2|365
1644542400000|2022-02-11 01:20:00|1579.4|1578.2|1576.7|1575.5|1579.4|1578.2|1576|1574.8|274
1644542700000|2022-02-11 01:25:00|1576.5|1575.3|1576.2|1575|1577.9|1576.7|1575.9|1574.7|239
1644543000000|2022-02-11 01:30:00|1576.3|1575.1|1572.8|1571.6|1576.3|1575.1|1571.7|1570.5|498
1644543300000|2022-02-11 01:35:00|1572.6|1571.4|1572.3|1571.1|1572.8|1571.6|1571|1569.8|330
1644543600000|2022-02-11 01:40:00|1572.2|1571|1575.6|1574.4|1576.2|1575|1572.2|1571|211
1644543900000|2022-02-11 01:45:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1573|1571.8|240
1644544200000|2022-02-11 01:50:00|1575.7|1574.5|1576.8|1575.6|1576.9|1575.7|1575.3|1574.1|186
1644544500000|2022-02-11 01:55:00|1576.9|1575.7|1577.8|1576.6|1579.6|1578.4|1576.9|1575.7|176
1644544800000|2022-02-11 02:00:00|1577.6|1576.4|1578.4|1577.2|1580.8|1579.6|1577.4|1576.2|266
1644545100000|2022-02-11 02:05:00|1578.3|1577.1|1577.3|1576.1|1578.7|1577.5|1577.2|1576|177
1644545400000|2022-02-11 02:10:00|1577.2|1576|1578.5|1577.3|1578.5|1577.3|1575.7|1574.5|36
1644545700000|2022-02-11 02:15:00|1578.4|1577.2|1576.9|1575.7|1578.4|1577.2|1576.8|1575.6|46
1644546000000|2022-02-11 02:20:00|1576.8|1575.6|1575.7|1574.5|1577.2|1576|1575.7|1574.5|43
1644546300000|2022-02-11 02:25:00|1575.5|1574.3|1575.9|1574.7|1576|1574.8|1575.2|1574|72
1644546600000|2022-02-11 02:30:00|1576.5|1575.3|1578.9|1577.7|1579.5|1578.3|1576|1574.8|139
1644546900000|2022-02-11 02:35:00|1579.1|1577.9|1578|1576.8|1579.3|1578.1|1577|1575.8|89
1644547200000|2022-02-11 02:40:00|1578.1|1576.9|1580.8|1579.6|1581.4|1580.2|1578.1|1576.9|175
1644547500000|2022-02-11 02:45:00|1581.4|1580.2|1582.3|1581.1|1582.3|1581.1|1581.2|1580|237
1644547800000|2022-02-11 02:50:00|1582|1580.8|1583.8|1582.6|1584.1|1582.9|1581.4|1580.2|181
1644548100000|2022-02-11 02:55:00|1583.6|1582.4|1584|1582.8|1586|1584.8|1583.5|1582.3|309
1644548400000|2022-02-11 03:00:00|1583.9|1582.7|1580.9|1579.7|1584|1582.8|1580.9|1579.7|93
1644548700000|2022-02-11 03:05:00|1580.6|1579.4|1581|1579.8|1581.5|1580.3|1580.4|1579.2|61
1644549000000|2022-02-11 03:10:00|1581.2|1580|1581.1|1579.9|1581.3|1580.1|1579.7|1578.5|72
1644549300000|2022-02-11 03:15:00|1581.2|1580|1581.1|1579.9|1582|1580.8|1581.1|1579.9|36
1644549600000|2022-02-11 03:20:00|1581.2|1580|1582.3|1581.1|1582.3|1581.1|1581.1|1579.9|70
1644549900000|2022-02-11 03:25:00|1582.5|1581.3|1583.2|1582|1583.6|1582.4|1582.3|1581.1|70
1644550200000|2022-02-11 03:30:00|1583.3|1582.1|1582|1580.8|1584.5|1583.3|1582|1580.8|71
1644550500000|2022-02-11 03:35:00|1582.1|1580.9|1581.5|1580.3|1582.1|1580.9|1581.1|1579.9|36
1644550800000|2022-02-11 03:40:00|1581.1|1579.9|1580.6|1579.4|1581.4|1580.2|1580.3|1579.1|26
1644551100000|2022-02-11 03:45:00|1580.5|1579.3|1579.9|1578.7|1580.6|1579.4|1579.5|1578.3|43
1644551400000|2022-02-11 03:50:00|1579.7|1578.5|1579.5|1578.3|1579.7|1578.5|1579.2|1578|39
1644551700000|2022-02-11 03:55:00|1579.6|1578.4|1579.5|1578.3|1579.8|1578.6|1578.7|1577.5|50
1644552000000|2022-02-11 04:00:00|1579.6|1578.4|1580|1578.8|1580.2|1579|1579.4|1578.2|31
1644552300000|2022-02-11 04:05:00|1580.1|1578.9|1580.2|1579|1580.2|1579|1579.8|1578.6|10
1644552600000|2022-02-11 04:10:00|1580.1|1578.9|1580|1578.8|1580.2|1579|1579.9|1578.7|30
1644552900000|2022-02-11 04:15:00|1579.9|1578.7|1580|1578.8|1580.2|1579|1579.7|1578.5|17
1644553200000|2022-02-11 04:20:00|1580.1|1578.9|1580|1578.8|1580.3|1579.1|1580|1578.8|16
1644553500000|2022-02-11 04:25:00|1579.9|1578.7|1579.3|1578.1|1579.9|1578.7|1579.3|1578.1|22
1644553800000|2022-02-11 04:30:00|1579.2|1578|1579.6|1578.4|1579.8|1578.6|1579.1|1577.9|10
1644554100000|2022-02-11 04:35:00|1579.7|1578.5|1579.4|1578.2|1579.7|1578.5|1579|1577.8|23
1644554400000|2022-02-11 04:40:00|1579.2|1578|1579|1577.8|1579.4|1578.2|1578.8|1577.6|24
1644554700000|2022-02-11 04:45:00|1579.6|1578.4|1579|1577.8|1579.6|1578.4|1578.9|1577.7|27
1644555000000|2022-02-11 04:50:00|1578.8|1577.6|1579.5|1578.3|1579.5|1578.3|1578.8|1577.6|15
1644555300000|2022-02-11 04:55:00|1579.6|1578.4|1580|1578.8|1581|1579.8|1579.4|1578.2|99
1644555600000|2022-02-11 05:00:00|1579.8|1578.6|1579.2|1578|1580|1578.8|1579.2|1578|14
1644555900000|2022-02-11 05:05:00|1579.5|1578.3|1580.2|1579|1580.5|1579.3|1579.5|1578.3|31
1644556200000|2022-02-11 05:10:00|1580.1|1578.9|1579.5|1578.3|1580.2|1579|1579.2|1578|27
1644556500000|2022-02-11 05:15:00|1579.2|1578|1578.7|1577.5|1579.5|1578.3|1578.7|1577.5|30
1644556800000|2022-02-11 05:20:00|1579|1577.8|1578.7|1577.5|1579|1577.8|1578.1|1576.9|27
1644557100000|2022-02-11 05:25:00|1578.6|1577.4|1578.1|1576.9|1578.8|1577.6|1577.8|1576.6|30
1644557400000|2022-02-11 05:30:00|1578.3|1577.1|1577.8|1576.6|1579.2|1578|1577.5|1576.3|79
1644557700000|2022-02-11 05:35:00|1577.7|1576.5|1578.6|1577.4|1579.7|1578.5|1577.6|1576.4|129
1644558000000|2022-02-11 05:40:00|1578.7|1577.5|1580.5|1579.3|1580.7|1579.5|1578.7|1577.5|150
1644558300000|2022-02-11 05:45:00|1580.6|1579.4|1581|1579.8|1581.5|1580.3|1579.9|1578.7|171
1644558600000|2022-02-11 05:50:00|1581.1|1579.9|1581.4|1580.2|1581.5|1580.3|1581|1579.8|100
1644558900000|2022-02-11 05:55:00|1581.3|1580.1|1578.5|1577.3|1581.4|1580.2|1578.5|1577.3|95
1644559200000|2022-02-11 06:00:00|1578.3|1577.1|1579|1577.8|1579.8|1578.6|1578.2|1577|34
1644559500000|2022-02-11 06:05:00|1578.9|1577.7|1579.4|1578.2|1580.2|1579|1578.9|1577.7|40
1644559800000|2022-02-11 06:10:00|1579.3|1578.1|1580.1|1578.9|1582.1|1580.9|1579.2|1578|146
1644560100000|2022-02-11 06:15:00|1580.2|1579|1580.6|1579.4|1580.7|1579.5|1579|1577.8|112
1644560400000|2022-02-11 06:20:00|1580.3|1579.1|1579.7|1578.5|1581.2|1580|1579.6|1578.4|62
1644560700000|2022-02-11 06:25:00|1579.4|1578.2|1578.6|1577.4|1579.4|1578.2|1577.6|1576.4|31
1644561000000|2022-02-11 06:30:00|1578.5|1577.3|1576.2|1575|1578.6|1577.4|1576.2|1575|58
1644561300000|2022-02-11 06:35:00|1576.1|1574.9|1577.2|1576|1577.7|1576.5|1576.1|1574.9|70
1644561600000|2022-02-11 06:40:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1576.2|1575|60
1644561900000|2022-02-11 06:45:00|1577|1575.8|1577.1|1575.9|1577.9|1576.7|1577|1575.8|61
1644562200000|2022-02-11 06:50:00|1577|1575.8|1574.7|1573.5|1577.4|1576.2|1574.6|1573.4|185
1644562500000|2022-02-11 06:55:00|1574.8|1573.6|1573.6|1572.4|1575.2|1574|1573.2|1572|157
1644562800000|2022-02-11 07:00:00|1573.7|1572.5|1574.3|1573.1|1574.9|1573.7|1572.6|1571.4|107
1644563100000|2022-02-11 07:05:00|1574.4|1573.2|1575.7|1574.5|1575.7|1574.5|1574.1|1572.9|29
1644563400000|2022-02-11 07:10:00|1575.9|1574.7|1575.1|1573.9|1576.2|1575|1574.9|1573.7|75
1644563700000|2022-02-11 07:15:00|1575.2|1574|1573.6|1572.4|1576|1574.8|1573.4|1572.2|107
1644564000000|2022-02-11 07:20:00|1573.4|1572.2|1572.2|1571|1573.4|1572.2|1571.4|1570.2|178
1644564300000|2022-02-11 07:25:00|1572.1|1570.9|1573.3|1572.1|1573.6|1572.4|1572.1|1570.9|64
1644564600000|2022-02-11 07:30:00|1573.2|1572|1574.8|1573.6|1574.8|1573.6|1573.2|1572|80
1644564900000|2022-02-11 07:35:00|1574.9|1573.7|1576.6|1575.4|1576.7|1575.5|1574.6|1573.4|60
1644565200000|2022-02-11 07:40:00|1576.7|1575.5|1577.6|1576.4|1578|1576.8|1576.3|1575.1|88
1644565500000|2022-02-11 07:45:00|1577.5|1576.3|1577.1|1575.9|1577.7|1576.5|1575.9|1574.7|47
1644565800000|2022-02-11 07:50:00|1576.9|1575.7|1578.3|1577.1|1578.6|1577.4|1576.7|1575.5|49
1644566100000|2022-02-11 07:55:00|1578.2|1577|1581.3|1580.1|1581.3|1580.1|1577.9|1576.7|172
1644566400000|2022-02-11 08:00:00|1581.4|1580.2|1579.4|1578.2|1581.4|1580.2|1579.1|1577.9|61
1644566700000|2022-02-11 08:05:00|1579.3|1578.1|1581.4|1580.2|1581.4|1580.2|1578.6|1577.4|86
1644567000000|2022-02-11 08:10:00|1581.3|1580.1|1585.7|1584.5|1585.9|1584.7|1581.2|1580|186
1644567300000|2022-02-11 08:15:00|1585.4|1584.2|1584.7|1583.5|1585.4|1584.2|1583.5|1582.3|146
1644567600000|2022-02-11 08:20:00|1584.8|1583.6|1583.9|1582.7|1586.8|1585.6|1583.8|1582.6|157
1644567900000|2022-02-11 08:25:00|1584|1582.8|1584.7|1583.5|1585.4|1584.2|1583.8|1582.6|69
1644568200000|2022-02-11 08:30:00|1584.6|1583.4|1582.7|1581.5|1585|1583.8|1582.5|1581.3|78
1644568500000|2022-02-11 08:35:00|1582.8|1581.6|1580.3|1579.1|1582.9|1581.7|1580.3|1579.1|157
1644568800000|2022-02-11 08:40:00|1580.6|1579.4|1580.9|1579.7|1582.7|1581.5|1580.2|1579|92
1644569100000|2022-02-11 08:45:00|1580.8|1579.6|1581.8|1580.6|1582.8|1581.6|1580.7|1579.5|34
1644569400000|2022-02-11 08:50:00|1582.1|1580.9|1582.6|1581.4|1583.6|1582.4|1582.1|1580.9|24
1644569700000|2022-02-11 08:55:00|1582.8|1581.6|1582.3|1581.1|1583.2|1582|1582.2|1581|83
1644570000000|2022-02-11 09:00:00|1582.8|1581.6|1584.3|1583.1|1585.2|1584|1582.7|1581.5|43
1644570300000|2022-02-11 09:05:00|1584.2|1583|1585.2|1584|1585.3|1584.1|1584.2|1583|62
1644570600000|2022-02-11 09:10:00|1585|1583.8|1585.6|1584.4|1586.2|1585|1584.3|1583.1|1249
1644570900000|2022-02-11 09:15:00|1585.3|1584.1|1584.4|1583.2|1586.1|1584.9|1584.3|1583.1|66
1644571200000|2022-02-11 09:20:00|1584.2|1583|1586.3|1585.1|1586.4|1585.2|1583.9|1582.7|1040
1644571500000|2022-02-11 09:25:00|1586.2|1585|1587.3|1586.1|1587.4|1586.2|1585.6|1584.4|2094
1644571800000|2022-02-11 09:30:00|1587.1|1585.9|1585.1|1583.9|1587.2|1586|1584.8|1583.6|48
1644572100000|2022-02-11 09:35:00|1585.4|1584.2|1585.2|1584|1585.6|1584.4|1585.1|1583.9|11
1644572400000|2022-02-11 09:40:00|1585.3|1584.1|1586.8|1585.6|1587.3|1586.1|1585|1583.8|79
1644572700000|2022-02-11 09:45:00|1586.7|1585.5|1587.6|1586.4|1588.3|1587.1|1586.7|1585.5|96
1644573000000|2022-02-11 09:50:00|1587.5|1586.3|1586.6|1585.4|1587.6|1586.4|1586.4|1585.2|35
1644573300000|2022-02-11 09:55:00|1586.7|1585.5|1586.8|1585.6|1587.2|1586|1586.7|1585.5|157
1644573600000|2022-02-11 10:00:00|1586.7|1585.5|1586.7|1585.5|1587.7|1586.5|1586.7|1585.5|25
1644573900000|2022-02-11 10:05:00|1586.8|1585.6|1587|1585.8|1587|1585.8|1585.9|1584.7|43
1644574200000|2022-02-11 10:10:00|1586.9|1585.7|1586.4|1585.2|1587.1|1585.9|1586.2|1585|13
1644574500000|2022-02-11 10:15:00|1586.5|1585.3|1584.7|1583.5|1586.8|1585.6|1584.1|1582.9|217
1644574800000|2022-02-11 10:20:00|1584.3|1583.1|1586.7|1585.5|1587|1585.8|1584.3|1583.1|43
1644575100000|2022-02-11 10:25:00|1586.6|1585.4|1586|1584.8|1586.7|1585.5|1585.3|1584.1|70
1644575400000|2022-02-11 10:30:00|1585.8|1584.6|1585.9|1584.7|1586.5|1585.3|1585.1|1583.9|19
1644575700000|2022-02-11 10:35:00|1586|1584.8|1587.5|1586.3|1587.7|1586.5|1585.2|1584|92
1644576000000|2022-02-11 10:40:00|1587.6|1586.4|1587.4|1586.2|1588.4|1587.2|1587.2|1586|84
1644576300000|2022-02-11 10:45:00|1587.6|1586.4|1586.2|1585|1587.6|1586.4|1585.8|1584.6|55
1644576600000|2022-02-11 10:50:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1585.4|1584.2|75
1644576900000|2022-02-11 10:55:00|1585.4|1584.2|1584.5|1583.3|1585.8|1584.6|1584.1|1582.9|86
1644577200000|2022-02-11 11:00:00|1584.4|1583.2|1585.8|1584.6|1586.1|1584.9|1584.2|1583|34
1644577500000|2022-02-11 11:05:00|1586|1584.8|1586.7|1585.5|1586.7|1585.5|1585.7|1584.5|47
1644577800000|2022-02-11 11:10:00|1586.8|1585.6|1586.8|1585.6|1587|1585.8|1586.2|1585|180
1644578100000|2022-02-11 11:15:00|1587|1585.8|1588.2|1587|1588.7|1587.5|1586.7|1585.5|132
1644578400000|2022-02-11 11:20:00|1588.1|1586.9|1586.3|1585.1|1588.2|1587|1586.3|1585.1|50
1644578700000|2022-02-11 11:25:00|1586.4|1585.2|1588.2|1587|1588.2|1587|1586.2|1585|36
1644579000000|2022-02-11 11:30:00|1588.1|1586.9|1586.8|1585.6|1588.5|1587.3|1586.6|1585.4|76
1644579300000|2022-02-11 11:35:00|1586.9|1585.7|1585.7|1584.5|1587|1585.8|1585.4|1584.2|55
1644579600000|2022-02-11 11:40:00|1586.2|1585|1584.9|1583.7|1586.3|1585.1|1584.7|1583.5|47
1644579900000|2022-02-11 11:45:00|1585.2|1584|1586|1584.8|1586.7|1585.5|1585.2|1584|223
1644580200000|2022-02-11 11:50:00|1585.9|1584.7|1584.6|1583.4|1586|1584.8|1584|1582.8|60
1644580500000|2022-02-11 11:55:00|1584.4|1583.2|1584.6|1583.4|1585|1583.8|1583.4|1582.2|296
1644580800000|2022-02-11 12:00:00|1584.7|1583.5|1584.9|1583.7|1585.1|1583.9|1583.6|1582.4|182
1644581100000|2022-02-11 12:05:00|1584.7|1583.5|1586.1|1584.9|1586.9|1585.7|1584.7|1583.5|158
1644581400000|2022-02-11 12:10:00|1586.3|1585.1|1585.7|1584.5|1586.4|1585.2|1585.2|1584|194
1644581700000|2022-02-11 12:15:00|1585.8|1584.6|1587.7|1586.5|1587.7|1586.5|1585.8|1584.6|109
1644582000000|2022-02-11 12:20:00|1587.6|1586.4|1588.4|1587.2|1588.4|1587.2|1587.1|1585.9|113
1644582300000|2022-02-11 12:25:00|1588.2|1587|1588.7|1587.5|1588.7|1587.5|1588.2|1587|118
1644582600000|2022-02-11 12:30:00|1589.2|1588|1589.6|1588.4|1589.6|1588.4|1588.2|1587|150
1644582900000|2022-02-11 12:35:00|1589.4|1588.2|1588.8|1587.6|1589.4|1588.2|1587.9|1586.7|89
1644583200000|2022-02-11 12:40:00|1588.9|1587.7|1588.2|1587|1589.2|1588|1587.9|1586.7|100
1644583500000|2022-02-11 12:45:00|1588.1|1586.9|1589.2|1588|1589.4|1588.2|1587.9|1586.7|62
1644583800000|2022-02-11 12:50:00|1589.1|1587.9|1589.1|1587.9|1590.8|1589.6|1588.9|1587.7|533
1644584100000|2022-02-11 12:55:00|1589.2|1588|1589.2|1588|1589.7|1588.5|1589|1587.8|92
1644584400000|2022-02-11 13:00:00|1589.5|1588.3|1591.1|1589.9|1591.1|1589.9|1588.5|1587.3|167
1644584700000|2022-02-11 13:05:00|1590.9|1589.7|1592.9|1591.7|1593.4|1592.2|1590.1|1588.9|697
1644585000000|2022-02-11 13:10:00|1592.7|1591.5|1593.4|1592.2|1594.7|1593.5|1592.3|1591.1|538
1644585300000|2022-02-11 13:15:00|1593.5|1592.3|1594.4|1593.2|1594.7|1593.5|1592.3|1591.1|177
1644585600000|2022-02-11 13:20:00|1594.7|1593.5|1593.6|1592.4|1594.9|1593.7|1593.2|1592|312
1644585900000|2022-02-11 13:25:00|1593.7|1592.5|1593.2|1592|1593.7|1592.5|1592.7|1591.5|158
1644586200000|2022-02-11 13:30:00|1592.9|1591.7|1592.1|1590.9|1593.3|1592.1|1591|1589.8|2475
1644586500000|2022-02-11 13:35:00|1592.2|1591|1588.1|1586.9|1592.2|1591|1587.6|1586.4|495
1644586800000|2022-02-11 13:40:00|1588|1586.8|1588.8|1587.6|1589.5|1588.3|1586.2|1585|318
1644589800000|2022-02-11 14:30:00|1588.5|1587.3|1589|1587.8|1594.6|1593.4|1587|1585.8|3800
1644590100000|2022-02-11 14:35:00|1588.8|1587.6|1586.8|1585.6|1589.8|1588.6|1586.6|1585.4|1423
1644590400000|2022-02-11 14:40:00|1586.9|1585.7|1589.8|1588.6|1591.1|1589.9|1586.5|1585.3|2132
1644590700000|2022-02-11 14:45:00|1589.9|1588.7|1590.4|1589.2|1591.4|1590.2|1588.4|1587.2|1984
1644591000000|2022-02-11 14:50:00|1590.2|1589|1587.8|1586.6|1591.4|1590.2|1587.3|1586.1|1678
1644591300000|2022-02-11 14:55:00|1588|1586.8|1588.7|1587.5|1588.7|1587.5|1587|1585.8|689
1644591600000|2022-02-11 15:00:00|1588.6|1587.4|1595.4|1594.2|1595.8|1594.6|1588.6|1587.4|2814
1644591900000|2022-02-11 15:05:00|1595.5|1594.3|1595.8|1594.6|1596.6|1595.4|1594|1592.8|1209
1644592200000|2022-02-11 15:10:00|1595.9|1594.7|1595.2|1594|1596.5|1595.3|1593.1|1591.9|2370
1644592500000|2022-02-11 15:15:00|1595.3|1594.1|1594.1|1592.9|1596|1594.8|1591.7|1590.5|1555
1644592800000|2022-02-11 15:20:00|1594.2|1593|1594.6|1593.4|1595|1593.8|1592.4|1591.2|673
1644593100000|2022-02-11 15:25:00|1594.5|1593.3|1596.7|1595.5|1597|1595.8|1594.3|1593.1|1669
1644593400000|2022-02-11 15:30:00|1596.5|1595.3|1595|1593.8|1597.4|1596.2|1593.6|1592.4|1610
1644593700000|2022-02-11 15:35:00|1595.2|1594|1592.8|1591.6|1595.5|1594.3|1592.6|1591.4|1076
1644594000000|2022-02-11 15:40:00|1592.7|1591.5|1586.2|1585|1592.8|1591.6|1585.8|1584.6|1532
1644594300000|2022-02-11 15:45:00|1586.3|1585.1|1584.4|1583.2|1588|1586.8|1582.8|1581.6|1588
1644594600000|2022-02-11 15:50:00|1584.5|1583.3|1583.1|1581.9|1585.9|1584.7|1582.9|1581.7|1040
1644594900000|2022-02-11 15:55:00|1583.2|1582|1581.6|1580.4|1583.3|1582.1|1580.9|1579.7|945
1644595200000|2022-02-11 16:00:00|1581.5|1580.3|1584.3|1583.1|1584.9|1583.7|1581|1579.8|923
1644595500000|2022-02-11 16:05:00|1584.4|1583.2|1582.2|1581|1585.6|1584.4|1581.7|1580.5|816
1644595800000|2022-02-11 16:10:00|1582.4|1581.2|1583.2|1582|1584.1|1582.9|1582.1|1580.9|891
1644596100000|2022-02-11 16:15:00|1583.5|1582.3|1584.1|1582.9|1584.6|1583.4|1582.5|1581.3|508
1644596400000|2022-02-11 16:20:00|1584.2|1583|1585.3|1584.1|1585.9|1584.7|1583.1|1581.9|529
1644596700000|2022-02-11 16:25:00|1585.2|1584|1583.6|1582.4|1586|1584.8|1583.6|1582.4|468
1644597000000|2022-02-11 16:30:00|1583.3|1582.1|1578.1|1576.9|1583.3|1582.1|1577.9|1576.7|3693
1644597300000|2022-02-11 16:35:00|1578.2|1577|1573.8|1572.6|1578.7|1577.5|1569.7|1568.5|2834
1644597600000|2022-02-11 16:40:00|1573.7|1572.5|1572.2|1571|1573.9|1572.7|1566.8|1565.6|1543
1644597900000|2022-02-11 16:45:00|1572|1570.8|1574.9|1573.7|1575.4|1574.2|1571.4|1570.2|1154
1644598200000|2022-02-11 16:50:00|1574.8|1573.6|1574.5|1573.3|1575.1|1573.9|1573|1571.8|518
1644598500000|2022-02-11 16:55:00|1574.7|1573.5|1579.9|1578.7|1580.7|1579.5|1574.7|1573.5|1935
1644598800000|2022-02-11 17:00:00|1579.7|1578.5|1577.8|1576.6|1580|1578.8|1577.4|1576.2|891
1644599100000|2022-02-11 17:05:00|1577.7|1576.5|1576|1574.8|1577.7|1576.5|1574.7|1573.5|797
1644599400000|2022-02-11 17:10:00|1576.2|1575|1580.9|1579.7|1580.9|1579.7|1575.6|1574.4|600
1644599700000|2022-02-11 17:15:00|1581.1|1579.9|1581.2|1580|1584.2|1583|1580.6|1579.4|1571
1644600000000|2022-02-11 17:20:00|1581.3|1580.1|1579.7|1578.5|1581.5|1580.3|1579.1|1577.9|793
1644600300000|2022-02-11 17:25:00|1580|1578.8|1584.2|1583|1584.5|1583.3|1580|1578.8|642
1644600600000|2022-02-11 17:30:00|1584.5|1583.3|1582.1|1580.9|1584.6|1583.4|1582|1580.8|593
1644600900000|2022-02-11 17:35:00|1582.3|1581.1|1581.2|1580|1582.3|1581.1|1580.3|1579.1|569
1644601200000|2022-02-11 17:40:00|1581.3|1580.1|1582.8|1581.6|1583.2|1582|1581.2|1580|355
1644601500000|2022-02-11 17:45:00|1583.1|1581.9|1581.7|1580.5|1583.2|1582|1581.6|1580.4|441
1644601800000|2022-02-11 17:50:00|1581.6|1580.4|1581.6|1580.4|1582.4|1581.2|1580.7|1579.5|1332
1644602100000|2022-02-11 17:55:00|1581.5|1580.3|1582|1580.8|1582.1|1580.9|1580.3|1579.1|398
1644602400000|2022-02-11 18:00:00|1581.9|1580.7|1583.3|1582.1|1583.8|1582.6|1581.7|1580.5|447
1644602700000|2022-02-11 18:05:00|1583.2|1582|1585.7|1584.5|1586.5|1585.3|1582.3|1581.1|1987
1644603000000|2022-02-11 18:10:00|1586|1584.8|1585|1583.8|1586|1584.8|1583.8|1582.6|318
1644603300000|2022-02-11 18:15:00|1585.1|1583.9|1585.3|1584.1|1585.8|1584.6|1583.5|1582.3|759
1644603600000|2022-02-11 18:20:00|1585.2|1584|1584.8|1583.6|1585.7|1584.5|1584.5|1583.3|461
1644603900000|2022-02-11 18:25:00|1584.9|1583.7|1586.1|1584.9|1586.8|1585.6|1584.5|1583.3|996
1644604200000|2022-02-11 18:30:00|1586.3|1585.1|1589.9|1588.7|1590.1|1588.9|1586.1|1584.9|859
1644604500000|2022-02-11 18:35:00|1590.1|1588.9|1589.7|1588.5|1591.9|1590.7|1589.1|1587.9|1084
1644604800000|2022-02-11 18:40:00|1589.8|1588.6|1590.3|1589.1|1590.5|1589.3|1589.4|1588.2|2181
1644605100000|2022-02-11 18:45:00|1590.4|1589.2|1596|1594.8|1596.3|1595.1|1590.3|1589.1|1904
1644605400000|2022-02-11 18:50:00|1596.1|1594.9|1594.8|1593.6|1597|1595.8|1594.2|1593|1389
1644605700000|2022-02-11 18:55:00|1594.7|1593.5|1594.1|1592.9|1595.1|1593.9|1591.8|1590.6|991
1644606000000|2022-02-11 19:00:00|1594.2|1593|1590.6|1589.4|1595.1|1593.9|1587|1585.8|1413
1644606300000|2022-02-11 19:05:00|1590.7|1589.5|1590.8|1589.6|1591.9|1590.7|1588.3|1587.1|943
1644606600000|2022-02-11 19:10:00|1590.9|1589.7|1585.3|1584.1|1591.5|1590.3|1584.8|1583.6|5386
1644606900000|2022-02-11 19:15:00|1585.5|1584.3|1589|1587.8|1589.1|1587.9|1585.1|1583.9|1191
1644800400000|2022-02-14 01:00:00|1590.9|1589.7|1599.1|1597.9|1602.4|1601.2|1590.7|1589.5|1660
1644800700000|2022-02-14 01:05:00|1599|1597.8|1597.7|1596.5|1599.3|1598.1|1594|1592.8|1301
1644801000000|2022-02-14 01:10:00|1597.5|1596.3|1593.5|1592.3|1597.5|1596.3|1593.3|1592.1|904
1644801300000|2022-02-14 01:15:00|1593.4|1592.2|1593|1591.8|1594.1|1592.9|1591.5|1590.3|290
1644801600000|2022-02-14 01:20:00|1593.5|1592.3|1590.7|1589.5|1593.5|1592.3|1589.1|1587.9|597
1644801900000|2022-02-14 01:25:00|1590.9|1589.7|1589.8|1588.6|1591.2|1590|1588.7|1587.5|182
1644802200000|2022-02-14 01:30:00|1589.9|1588.7|1589.7|1588.5|1590.4|1589.2|1589.4|1588.2|100
1644802500000|2022-02-14 01:35:00|1589.6|1588.4|1590.9|1589.7|1591.7|1590.5|1589|1587.8|206
1644802800000|2022-02-14 01:40:00|1591.2|1590|1588.4|1587.2|1591.4|1590.2|1588|1586.8|192
1644803100000|2022-02-14 01:45:00|1588.3|1587.1|1591.8|1590.6|1591.9|1590.7|1588.3|1587.1|158
1644803400000|2022-02-14 01:50:00|1591.7|1590.5|1594.8|1593.6|1595.3|1594.1|1591.3|1590.1|353
1644803700000|2022-02-14 01:55:00|1594.7|1593.5|1593.2|1592|1595.3|1594.1|1592.7|1591.5|775
1644804000000|2022-02-14 02:00:00|1593|1591.8|1592.5|1591.3|1593.3|1592.1|1591.4|1590.2|279
1644804300000|2022-02-14 02:05:00|1592.6|1591.4|1592.2|1591|1593|1591.8|1591.8|1590.6|677
1644804600000|2022-02-14 02:10:00|1592|1590.8|1590.5|1589.3|1592|1590.8|1589.9|1588.7|33
1644804900000|2022-02-14 02:15:00|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1589.6|1588.4|22
1644805200000|2022-02-14 02:20:00|1590.3|1589.1|1591.3|1590.1|1591.3|1590.1|1590|1588.8|172
1644805500000|2022-02-14 02:25:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1589.9|1588.7|218
1644805800000|2022-02-14 02:30:00|1591.1|1589.9|1590.7|1589.5|1592.6|1591.4|1590.6|1589.4|299
1644806100000|2022-02-14 02:35:00|1590.6|1589.4|1590.8|1589.6|1591.1|1589.9|1590|1588.8|39
1644806400000|2022-02-14 02:40:00|1590.9|1589.7|1592.2|1591|1592.2|1591|1590.5|1589.3|74
1644806700000|2022-02-14 02:45:00|1592.1|1590.9|1591.2|1590|1592.2|1591|1590.8|1589.6|52
1644807000000|2022-02-14 02:50:00|1591.3|1590.1|1592.7|1591.5|1592.7|1591.5|1591.3|1590.1|50
1644807300000|2022-02-14 02:55:00|1592.6|1591.4|1592.7|1591.5|1592.9|1591.7|1591.9|1590.7|32
1644807600000|2022-02-14 03:00:00|1592.6|1591.4|1592.4|1591.2|1592.9|1591.7|1591.7|1590.5|39
1644807900000|2022-02-14 03:05:00|1592.5|1591.3|1591.7|1590.5|1593.7|1592.5|1591.5|1590.3|94
1644808200000|2022-02-14 03:10:00|1591.6|1590.4|1592.6|1591.4|1592.9|1591.7|1591.6|1590.4|146
1644808500000|2022-02-14 03:15:00|1592.7|1591.5|1592.2|1591|1592.9|1591.7|1591.2|1590|86
1644808800000|2022-02-14 03:20:00|1592.3|1591.1|1593.7|1592.5|1594|1592.8|1592.1|1590.9|82
1644809100000|2022-02-14 03:25:00|1593.6|1592.4|1593.2|1592|1593.9|1592.7|1593.1|1591.9|50
1644809400000|2022-02-14 03:30:00|1593|1591.8|1593.2|1592|1593.5|1592.3|1592.9|1591.7|71
1644809700000|2022-02-14 03:35:00|1593.3|1592.1|1593.3|1592.1|1593.5|1592.3|1593.2|1592|16
1644810000000|2022-02-14 03:40:00|1593.1|1591.9|1592.5|1591.3|1593.3|1592.1|1592|1590.8|59
1644810300000|2022-02-14 03:45:00|1592.4|1591.2|1592.9|1591.7|1593.4|1592.2|1592.4|1591.2|127
1644810600000|2022-02-14 03:50:00|1592.8|1591.6|1593.3|1592.1|1593.5|1592.3|1592.4|1591.2|34
1644810900000|2022-02-14 03:55:00|1593.2|1592|1593.2|1592|1593.2|1592|1592.9|1591.7|16
1644811200000|2022-02-14 04:00:00|1593.1|1591.9|1592.4|1591.2|1593.1|1591.9|1592.3|1591.1|141
1644811500000|2022-02-14 04:05:00|1592.5|1591.3|1592.6|1591.4|1593.4|1592.2|1592.5|1591.3|44
1644811800000|2022-02-14 04:10:00|1592.5|1591.3|1591.6|1590.4|1592.5|1591.3|1591.5|1590.3|49
1644812100000|2022-02-14 04:15:00|1591.4|1590.2|1591.4|1590.2|1591.6|1590.4|1591.1|1589.9|26
1644812400000|2022-02-14 04:20:00|1591.3|1590.1|1591|1589.8|1591.4|1590.2|1591|1589.8|27
1644812700000|2022-02-14 04:25:00|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591|1589.8|22
1644813000000|2022-02-14 04:30:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|23
1644813300000|2022-02-14 04:35:00|1590.8|1589.6|1590.4|1589.2|1590.8|1589.6|1590.1|1588.9|20
1644813600000|2022-02-14 04:40:00|1590.3|1589.1|1590.5|1589.3|1590.6|1589.4|1590.2|1589|17
1644813900000|2022-02-14 04:45:00|1590.6|1589.4|1591.1|1589.9|1591.1|1589.9|1590.6|1589.4|5
1644814200000|2022-02-14 04:50:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1644814500000|2022-02-14 04:55:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.7|1589.5|8
1644814800000|2022-02-14 05:00:00|1590.7|1589.5|1591|1589.8|1591.4|1590.2|1590.7|1589.5|5
1644815100000|2022-02-14 05:05:00|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|5
1644815400000|2022-02-14 05:10:00|1591.6|1590.4|1591.1|1589.9|1591.6|1590.4|1590.9|1589.7|18
1644815700000|2022-02-14 05:15:00|1591|1589.8|1590.6|1589.4|1591|1589.8|1590.5|1589.3|13
1644816000000|2022-02-14 05:20:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.2|1589|10
1644816300000|2022-02-14 05:25:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.7|1589.5|13
1644816600000|2022-02-14 05:30:00|1590.6|1589.4|1590.9|1589.7|1592.6|1591.4|1590.4|1589.2|50
1644816900000|2022-02-14 05:35:00|1590.6|1589.4|1589.1|1587.9|1591|1589.8|1589|1587.8|88
1644817200000|2022-02-14 05:40:00|1588.9|1587.7|1586.3|1585.1|1589.6|1588.4|1586.3|1585.1|208
1644817500000|2022-02-14 05:45:00|1586|1584.8|1587.4|1586.2|1587.9|1586.7|1586|1584.8|103
1644817800000|2022-02-14 05:50:00|1587.3|1586.1|1587.1|1585.9|1587.8|1586.6|1586.9|1585.7|18
1644818100000|2022-02-14 05:55:00|1587|1585.8|1588.1|1586.9|1588.1|1586.9|1586.9|1585.7|29
1644818400000|2022-02-14 06:00:00|1588|1586.8|1589.1|1587.9|1589.1|1587.9|1587.9|1586.7|48
1644818700000|2022-02-14 06:05:00|1589|1587.8|1588.1|1586.9|1589.9|1588.7|1587.9|1586.7|39
1644819000000|2022-02-14 06:10:00|1588.4|1587.2|1590.4|1589.2|1590.4|1589.2|1588.3|1587.1|54
1644819300000|2022-02-14 06:15:00|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1589.8|1588.6|46
1644819600000|2022-02-14 06:20:00|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1589.8|1588.6|39
1644819900000|2022-02-14 06:25:00|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1589.8|1588.6|66
1644820200000|2022-02-14 06:30:00|1590.2|1589|1588.4|1587.2|1590.2|1589|1588|1586.8|61
1644820500000|2022-02-14 06:35:00|1588.3|1587.1|1586.9|1585.7|1588.3|1587.1|1586.6|1585.4|71
1644820800000|2022-02-14 06:40:00|1586.8|1585.6|1587.1|1585.9|1587.4|1586.2|1586.3|1585.1|50
1644821100000|2022-02-14 06:45:00|1587|1585.8|1585.9|1584.7|1587.1|1585.9|1585.5|1584.3|110
1644821400000|2022-02-14 06:50:00|1585.8|1584.6|1587.9|1586.7|1588.2|1587|1585.8|1584.6|31
1644821700000|2022-02-14 06:55:00|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1586.6|1585.4|128
1644822000000|2022-02-14 07:00:00|1587.3|1586.1|1586.7|1585.5|1587.4|1586.2|1585.4|1584.2|100
1644822300000|2022-02-14 07:05:00|1586.6|1585.4|1587.7|1586.5|1587.7|1586.5|1585.9|1584.7|97
1644822600000|2022-02-14 07:10:00|1587.5|1586.3|1587.4|1586.2|1587.8|1586.6|1587|1585.8|30
1644822900000|2022-02-14 07:15:00|1587.3|1586.1|1589.4|1588.2|1589.6|1588.4|1587.3|1586.1|38
1644823200000|2022-02-14 07:20:00|1589.3|1588.1|1588.4|1587.2|1589.4|1588.2|1587.7|1586.5|40
1644823500000|2022-02-14 07:25:00|1588.5|1587.3|1589.2|1588|1589.4|1588.2|1588.4|1587.2|23
1644823800000|2022-02-14 07:30:00|1589.1|1587.9|1587.6|1586.4|1589.1|1587.9|1586.9|1585.7|40
1644824100000|2022-02-14 07:35:00|1587.7|1586.5|1587|1585.8|1587.8|1586.6|1587|1585.8|17
1644824400000|2022-02-14 07:40:00|1586.9|1585.7|1587.2|1586|1587.4|1586.2|1586.2|1585|47
1644824700000|2022-02-14 07:45:00|1587.3|1586.1|1586.7|1585.5|1587.3|1586.1|1586.4|1585.2|20
1644825000000|2022-02-14 07:50:00|1586.6|1585.4|1588.4|1587.2|1588.6|1587.4|1586.5|1585.3|33
1644825300000|2022-02-14 07:55:00|1588.3|1587.1|1586.9|1585.7|1588.3|1587.1|1586.5|1585.3|18
1644825600000|2022-02-14 08:00:00|1586.8|1585.6|1584.5|1583.3|1586.9|1585.7|1584.5|1583.3|100
1644825900000|2022-02-14 08:05:00|1584.3|1583.1|1584|1582.8|1584.6|1583.4|1583|1581.8|1817
1644826200000|2022-02-14 08:10:00|1583.8|1582.6|1582.1|1580.9|1583.8|1582.6|1581.9|1580.7|179
1644826500000|2022-02-14 08:15:00|1582.4|1581.2|1580.6|1579.4|1582.9|1581.7|1580.5|1579.3|564
1644826800000|2022-02-14 08:20:00|1580.4|1579.2|1579.5|1578.3|1580.7|1579.5|1579.3|1578.1|103
1644827100000|2022-02-14 08:25:00|1579.2|1578|1581|1579.8|1582|1580.8|1578.5|1577.3|94
1644827400000|2022-02-14 08:30:00|1581.1|1579.9|1577.6|1576.4|1581.1|1579.9|1577.5|1576.3|128
1644827700000|2022-02-14 08:35:00|1577.1|1575.9|1579.1|1577.9|1579.7|1578.5|1576.8|1575.6|130
1644828000000|2022-02-14 08:40:00|1579|1577.8|1580.1|1578.9|1580.6|1579.4|1578.8|1577.6|36
1644828300000|2022-02-14 08:45:00|1579.8|1578.6|1576.2|1575|1579.8|1578.6|1575.3|1574.1|74
1644828600000|2022-02-14 08:50:00|1576.5|1575.3|1576.5|1575.3|1577.5|1576.3|1575.5|1574.3|99
1644828900000|2022-02-14 08:55:00|1576.6|1575.4|1577.1|1575.9|1577.8|1576.6|1576.5|1575.3|80
1644829200000|2022-02-14 09:00:00|1577|1575.8|1578.2|1577|1578.4|1577.2|1575.2|1574|81
1644829500000|2022-02-14 09:05:00|1578.1|1576.9|1574.6|1573.4|1578.1|1576.9|1574.1|1572.9|202
1644829800000|2022-02-14 09:10:00|1574.3|1573.1|1577.1|1575.9|1577.1|1575.9|1574.3|1573.1|119
1644830100000|2022-02-14 09:15:00|1577.2|1576|1577.8|1576.6|1578.2|1577|1576.2|1575|138
1644830400000|2022-02-14 09:20:00|1577.7|1576.5|1580|1578.8|1580.3|1579.1|1577.7|1576.5|105
1644830700000|2022-02-14 09:25:00|1580.2|1579|1581.4|1580.2|1581.5|1580.3|1579.4|1578.2|172
1644831000000|2022-02-14 09:30:00|1580.9|1579.7|1578.5|1577.3|1581|1579.8|1578.1|1576.9|511
1644831300000|2022-02-14 09:35:00|1578.6|1577.4|1577.7|1576.5|1578.8|1577.6|1577.2|1576|54
1644831600000|2022-02-14 09:40:00|1577.6|1576.4|1577.8|1576.6|1578.2|1577|1577.2|1576|29
1644831900000|2022-02-14 09:45:00|1577.7|1576.5|1579.3|1578.1|1579.8|1578.6|1577.3|1576.1|37
1644832200000|2022-02-14 09:50:00|1579.4|1578.2|1579.5|1578.3|1579.8|1578.6|1578.5|1577.3|38
1644832500000|2022-02-14 09:55:00|1579.7|1578.5|1579.4|1578.2|1580.2|1579|1578.2|1577|64
1644832800000|2022-02-14 10:00:00|1579.7|1578.5|1578.4|1577.2|1579.9|1578.7|1577.3|1576.1|65
1644833100000|2022-02-14 10:05:00|1578.3|1577.1|1579.9|1578.7|1580.3|1579.1|1578.3|1577.1|63
1644833400000|2022-02-14 10:10:00|1580|1578.8|1580.5|1579.3|1580.5|1579.3|1579.2|1578|42
1644833700000|2022-02-14 10:15:00|1580.4|1579.2|1580.1|1578.9|1581.3|1580.1|1579.7|1578.5|484
1644834000000|2022-02-14 10:20:00|1580|1578.8|1581|1579.8|1581.5|1580.3|1579.6|1578.4|56
1644834300000|2022-02-14 10:25:00|1581.1|1579.9|1580|1578.8|1581.2|1580|1580|1578.8|22
1644834600000|2022-02-14 10:30:00|1580.1|1578.9|1579.7|1578.5|1580.3|1579.1|1579.6|1578.4|36
1644834900000|2022-02-14 10:35:00|1579.8|1578.6|1580.8|1579.6|1581.4|1580.2|1579.7|1578.5|259
1644835200000|2022-02-14 10:40:00|1580.9|1579.7|1578.9|1577.7|1581.3|1580.1|1578.7|1577.5|51
1644835500000|2022-02-14 10:45:00|1579|1577.8|1579.7|1578.5|1580.9|1579.7|1578.7|1577.5|41
1644835800000|2022-02-14 10:50:00|1579.9|1578.7|1579.9|1578.7|1581.3|1580.1|1579.8|1578.6|110
1644836100000|2022-02-14 10:55:00|1579.4|1578.2|1577.8|1576.6|1580|1578.8|1577.8|1576.6|1260
1644836400000|2022-02-14 11:00:00|1577.7|1576.5|1578.9|1577.7|1580.2|1579|1577.7|1576.5|3462
1644836700000|2022-02-14 11:05:00|1578.8|1577.6|1577.5|1576.3|1578.8|1577.6|1577|1575.8|47
1644837000000|2022-02-14 11:10:00|1577.4|1576.2|1575.7|1574.5|1577.9|1576.7|1574.9|1573.7|247
1644837300000|2022-02-14 11:15:00|1575.1|1573.9|1573.5|1572.3|1575.7|1574.5|1572.9|1571.7|303
1644837600000|2022-02-14 11:20:00|1573.9|1572.7|1575.1|1573.9|1575.1|1573.9|1573.4|1572.2|62
1644837900000|2022-02-14 11:25:00|1574.9|1573.7|1573.4|1572.2|1575.9|1574.7|1572.9|1571.7|108
1644838200000|2022-02-14 11:30:00|1573.6|1572.4|1574|1572.8|1574.8|1573.6|1572.9|1571.7|786
1644838500000|2022-02-14 11:35:00|1574.3|1573.1|1573.2|1572|1574.9|1573.7|1573|1571.8|467
1644838800000|2022-02-14 11:40:00|1573.3|1572.1|1571.3|1570.1|1573.4|1572.2|1570.4|1569.2|337
1644839100000|2022-02-14 11:45:00|1571|1569.8|1571.5|1570.3|1572.2|1571|1570.4|1569.2|243
1644839400000|2022-02-14 11:50:00|1571.4|1570.2|1571.9|1570.7|1572.7|1571.5|1570.9|1569.7|360
1644839700000|2022-02-14 11:55:00|1571.4|1570.2|1569.7|1568.5|1571.4|1570.2|1569.6|1568.4|166
1644840000000|2022-02-14 12:00:00|1569.5|1568.3|1562.6|1561.4|1569.8|1568.6|1558.1|1556.9|840
1644840300000|2022-02-14 12:05:00|1563|1561.8|1558.1|1556.9|1563|1561.8|1555.5|1554.3|1453
1644840600000|2022-02-14 12:10:00|1557.7|1556.5|1559.9|1558.7|1560.5|1559.3|1557.7|1556.5|503
1644840900000|2022-02-14 12:15:00|1559.7|1558.5|1562.1|1560.9|1562.6|1561.4|1557.7|1556.5|248
1644841200000|2022-02-14 12:20:00|1562.4|1561.2|1560.6|1559.4|1562.7|1561.5|1559.9|1558.7|434
1644841500000|2022-02-14 12:25:00|1560.4|1559.2|1563.2|1562|1563.4|1562.2|1560.4|1559.2|485
1644841800000|2022-02-14 12:30:00|1562.9|1561.7|1567.5|1566.3|1567.7|1566.5|1562.9|1561.7|528
1644842100000|2022-02-14 12:35:00|1567.4|1566.2|1574.9|1573.7|1575.3|1574.1|1567.4|1566.2|618
1644842400000|2022-02-14 12:40:00|1575|1573.8|1570.5|1569.3|1575.3|1574.1|1570.2|1569|512
1644842700000|2022-02-14 12:45:00|1570.6|1569.4|1570.8|1569.6|1572.5|1571.3|1570.1|1568.9|236
1644843000000|2022-02-14 12:50:00|1570.6|1569.4|1573.6|1572.4|1573.7|1572.5|1568.6|1567.4|226
1644843300000|2022-02-14 12:55:00|1573.5|1572.3|1571.4|1570.2|1573.5|1572.3|1570.4|1569.2|158
1644843600000|2022-02-14 13:00:00|1571.5|1570.3|1571.5|1570.3|1572.6|1571.4|1570.6|1569.4|203
1644843900000|2022-02-14 13:05:00|1571.6|1570.4|1571.7|1570.5|1572.1|1570.9|1568.7|1567.5|269
1644844200000|2022-02-14 13:10:00|1572.2|1571|1569.7|1568.5|1572.6|1571.4|1569.6|1568.4|176
1644844500000|2022-02-14 13:15:00|1569.8|1568.6|1567|1565.8|1569.8|1568.6|1566.3|1565.1|199
1644844800000|2022-02-14 13:20:00|1566.8|1565.6|1567|1565.8|1567.3|1566.1|1564.9|1563.7|398
1644845100000|2022-02-14 13:25:00|1567.1|1565.9|1568.3|1567.1|1568.5|1567.3|1566.5|1565.3|122
1644845400000|2022-02-14 13:30:00|1568.1|1566.9|1568.2|1567|1570.5|1569.3|1567.5|1566.3|420
1644845700000|2022-02-14 13:35:00|1568.1|1566.9|1567.5|1566.3|1569|1567.8|1566|1564.8|281
1644846000000|2022-02-14 13:40:00|1567.7|1566.5|1568.4|1567.2|1571.6|1570.4|1567.6|1566.4|291
1644849000000|2022-02-14 14:30:00|1572.1|1570.9|1566|1564.8|1573.6|1572.4|1563.6|1562.4|2843
1644849300000|2022-02-14 14:35:00|1566.3|1565.1|1561.9|1560.7|1567.1|1565.9|1560.8|1559.6|1567
1644849600000|2022-02-14 14:40:00|1562|1560.8|1563.7|1562.5|1563.9|1562.7|1560.9|1559.7|1965
1644849900000|2022-02-14 14:45:00|1563.6|1562.4|1562.4|1561.2|1565.2|1564|1560.8|1559.6|1496
1644850200000|2022-02-14 14:50:00|1562.2|1561|1566.7|1565.5|1567.4|1566.2|1561.5|1560.3|2496
1644850500000|2022-02-14 14:55:00|1566.4|1565.2|1569.8|1568.6|1570|1568.8|1566.4|1565.2|1103
1644850800000|2022-02-14 15:00:00|1570|1568.8|1567.1|1565.9|1571.4|1570.2|1565.5|1564.3|915
1644851100000|2022-02-14 15:05:00|1567.2|1566|1569.2|1568|1569.8|1568.6|1567|1565.8|986
1644851400000|2022-02-14 15:10:00|1569.1|1567.9|1567|1565.8|1571.1|1569.9|1566.3|1565.1|698
1644851700000|2022-02-14 15:15:00|1567.2|1566|1565.3|1564.1|1567.8|1566.6|1564.8|1563.6|701
1644852000000|2022-02-14 15:20:00|1564.8|1563.6|1563.2|1562|1564.9|1563.7|1562|1560.8|836
1644852300000|2022-02-14 15:25:00|1563.1|1561.9|1562.2|1561|1563.4|1562.2|1562|1560.8|691
1644852600000|2022-02-14 15:30:00|1562|1560.8|1561.7|1560.5|1562.3|1561.1|1559.6|1558.4|794
1644852900000|2022-02-14 15:35:00|1561.6|1560.4|1565|1563.8|1565.5|1564.3|1561.2|1560|967
1644853200000|2022-02-14 15:40:00|1565.2|1564|1563.6|1562.4|1565.2|1564|1562.4|1561.2|1107
1644853500000|2022-02-14 15:45:00|1563.9|1562.7|1566.3|1565.1|1566.8|1565.6|1563.7|1562.5|548
1644853800000|2022-02-14 15:50:00|1566.2|1565|1567.4|1566.2|1568.4|1567.2|1565.4|1564.2|500
1644854100000|2022-02-14 15:55:00|1567.3|1566.1|1567.3|1566.1|1568.4|1567.2|1566.6|1565.4|467
1644854400000|2022-02-14 16:00:00|1567.5|1566.3|1568.7|1567.5|1569.2|1568|1566.3|1565.1|557
1644854700000|2022-02-14 16:05:00|1568.5|1567.3|1568.9|1567.7|1568.9|1567.7|1566.5|1565.3|546
1644855000000|2022-02-14 16:10:00|1569|1567.8|1567.8|1566.6|1569.3|1568.1|1567.8|1566.6|360
1644855300000|2022-02-14 16:15:00|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1566.3|1565.1|303
1644855600000|2022-02-14 16:20:00|1567.8|1566.6|1566.7|1565.5|1567.9|1566.7|1565.9|1564.7|362
1644855900000|2022-02-14 16:25:00|1566.8|1565.6|1566.6|1565.4|1567.8|1566.6|1566.4|1565.2|277
1644856200000|2022-02-14 16:30:00|1566.8|1565.6|1565|1563.8|1567.3|1566.1|1564.4|1563.2|649
1644856500000|2022-02-14 16:35:00|1565.2|1564|1563.7|1562.5|1565.2|1564|1563|1561.8|495
1644856800000|2022-02-14 16:40:00|1563.4|1562.2|1567.2|1566|1567.2|1566|1563.3|1562.1|359
1644857100000|2022-02-14 16:45:00|1567.1|1565.9|1568.7|1567.5|1569.3|1568.1|1566.6|1565.4|436
1644857400000|2022-02-14 16:50:00|1568.8|1567.6|1565.1|1563.9|1568.8|1567.6|1565.1|1563.9|500
1644857700000|2022-02-14 16:55:00|1565.3|1564.1|1565.1|1563.9|1565.6|1564.4|1563.9|1562.7|351
1644858000000|2022-02-14 17:00:00|1565.3|1564.1|1566.4|1565.2|1567.1|1565.9|1564.7|1563.5|344
1644858300000|2022-02-14 17:05:00|1566.3|1565.1|1566|1564.8|1566.8|1565.6|1565.5|1564.3|186
1644858600000|2022-02-14 17:10:00|1565.9|1564.7|1565.8|1564.6|1566.9|1565.7|1565.4|1564.2|220
1644858900000|2022-02-14 17:15:00|1565.5|1564.3|1565.2|1564|1566.1|1564.9|1564.7|1563.5|199
1644859200000|2022-02-14 17:20:00|1565|1563.8|1565.7|1564.5|1565.7|1564.5|1563.9|1562.7|259
1644859500000|2022-02-14 17:25:00|1565.5|1564.3|1566|1564.8|1566.7|1565.5|1565.1|1563.9|228
1644859800000|2022-02-14 17:30:00|1566.2|1565|1567.2|1566|1567.4|1566.2|1565.8|1564.6|244
1644860100000|2022-02-14 17:35:00|1567.3|1566.1|1566|1564.8|1567.8|1566.6|1565.9|1564.7|196
1644860400000|2022-02-14 17:40:00|1565.9|1564.7|1566.9|1565.7|1567.4|1566.2|1565.7|1564.5|334
1644860700000|2022-02-14 17:45:00|1567.2|1566|1568|1566.8|1568.3|1567.1|1567.1|1565.9|325
1644861000000|2022-02-14 17:50:00|1567.9|1566.7|1568.9|1567.7|1569.2|1568|1567.3|1566.1|1463
1644861300000|2022-02-14 17:55:00|1569|1567.8|1567.7|1566.5|1569|1567.8|1567.3|1566.1|280
1644861600000|2022-02-14 18:00:00|1567.8|1566.6|1567.7|1566.5|1568.7|1567.5|1567.4|1566.2|199
1644861900000|2022-02-14 18:05:00|1567.9|1566.7|1569|1567.8|1569.5|1568.3|1567.7|1566.5|258
1644862200000|2022-02-14 18:10:00|1569.2|1568|1568.5|1567.3|1570.3|1569.1|1568.3|1567.1|270
1644862500000|2022-02-14 18:15:00|1568.7|1567.5|1567.3|1566.1|1569.2|1568|1567.3|1566.1|173
1644862800000|2022-02-14 18:20:00|1567.4|1566.2|1567.9|1566.7|1568.4|1567.2|1567.4|1566.2|289
1644863100000|2022-02-14 18:25:00|1568|1566.8|1567.1|1565.9|1568.2|1567|1567|1565.8|213
1644863400000|2022-02-14 18:30:00|1567|1565.8|1566.5|1565.3|1567.2|1566|1565.5|1564.3|405
1644863700000|2022-02-14 18:35:00|1566.4|1565.2|1566.8|1565.6|1566.9|1565.7|1566|1564.8|217
1644864000000|2022-02-14 18:40:00|1566.7|1565.5|1566.5|1565.3|1566.8|1565.6|1565.9|1564.7|112
1644864300000|2022-02-14 18:45:00|1566.4|1565.2|1566.2|1565|1566.8|1565.6|1566|1564.8|185
1644864600000|2022-02-14 18:50:00|1566.3|1565.1|1568.7|1567.5|1568.7|1567.5|1565.5|1564.3|605
1644864900000|2022-02-14 18:55:00|1568.5|1567.3|1575.8|1574.6|1576.2|1575|1568.2|1567|706
1644865200000|2022-02-14 19:00:00|1575.5|1574.3|1574.2|1573|1577.7|1576.5|1573|1571.8|2102
1644865500000|2022-02-14 19:05:00|1574.1|1572.9|1574.4|1573.2|1575.6|1574.4|1572.6|1571.4|1187
1644865800000|2022-02-14 19:10:00|1574.5|1573.3|1573.7|1572.5|1575.1|1573.9|1573|1571.8|2694
1644866100000|2022-02-14 19:15:00|1573.8|1572.6|1574.9|1573.7|1575.3|1574.1|1572.7|1571.5|588
1644886800000|2022-02-15 01:00:00|1575.3|1574.1|1573.2|1572|1576.8|1575.6|1573.1|1571.9|481
1644887100000|2022-02-15 01:05:00|1573.3|1572.1|1576.4|1575.2|1576.4|1575.2|1572.8|1571.6|1142
1644887400000|2022-02-15 01:10:00|1576.3|1575.1|1579.4|1578.2|1579.4|1578.2|1575.1|1573.9|113
1644887700000|2022-02-15 01:15:00|1579.3|1578.1|1577.8|1576.6|1580.6|1579.4|1577.7|1576.5|138
1644888000000|2022-02-15 01:20:00|1578.1|1576.9|1577.4|1576.2|1579.6|1578.4|1577.2|1576|110
1644888300000|2022-02-15 01:25:00|1577.5|1576.3|1579.4|1578.2|1579.6|1578.4|1577.2|1576|83
1644888600000|2022-02-15 01:30:00|1579.5|1578.3|1578.8|1577.6|1579.8|1578.6|1577.9|1576.7|138
1644888900000|2022-02-15 01:35:00|1579|1577.8|1579|1577.8|1579.3|1578.1|1578.5|1577.3|12
1644889200000|2022-02-15 01:40:00|1578.9|1577.7|1576.5|1575.3|1579.2|1578|1576.5|1575.3|56
1644889500000|2022-02-15 01:45:00|1576.4|1575.2|1576.9|1575.7|1577.4|1576.2|1576.3|1575.1|44
1644889800000|2022-02-15 01:50:00|1576.8|1575.6|1576.1|1574.9|1576.9|1575.7|1575.7|1574.5|35
1644890100000|2022-02-15 01:55:00|1575.7|1574.5|1577.7|1576.5|1577.7|1576.5|1575.1|1573.9|19
1644890400000|2022-02-15 02:00:00|1577.5|1576.3|1578.7|1577.5|1578.9|1577.7|1577|1575.8|43
1644890700000|2022-02-15 02:05:00|1578.9|1577.7|1579.1|1577.9|1580|1578.8|1578.9|1577.7|78
1644891000000|2022-02-15 02:10:00|1579.2|1578|1578.4|1577.2|1579.2|1578|1578|1576.8|59
1644891300000|2022-02-15 02:15:00|1578.2|1577|1575.9|1574.7|1578.3|1577.1|1575.5|1574.3|142
1644891600000|2022-02-15 02:20:00|1576.5|1575.3|1577.4|1576.2|1577.7|1576.5|1576.5|1575.3|43
1644891900000|2022-02-15 02:25:00|1577.6|1576.4|1577.4|1576.2|1577.7|1576.5|1577|1575.8|15
1644892200000|2022-02-15 02:30:00|1577.6|1576.4|1575.7|1574.5|1578.2|1577|1575.7|1574.5|13
1644892500000|2022-02-15 02:35:00|1575.5|1574.3|1576.9|1575.7|1577.4|1576.2|1575.5|1574.3|9
1644892800000|2022-02-15 02:40:00|1576.8|1575.6|1579.2|1578|1579.5|1578.3|1576.8|1575.6|83
1644893100000|2022-02-15 02:45:00|1579.1|1577.9|1578.2|1577|1579.2|1578|1578.1|1576.9|37
1644893400000|2022-02-15 02:50:00|1578|1576.8|1578.6|1577.4|1578.6|1577.4|1578|1576.8|10
1644893700000|2022-02-15 02:55:00|1578.5|1577.3|1578.5|1577.3|1578.6|1577.4|1578.4|1577.2|2
1644894000000|2022-02-15 03:00:00|1578.3|1577.1|1576.8|1575.6|1578.3|1577.1|1576.7|1575.5|52
1644894300000|2022-02-15 03:05:00|1576.7|1575.5|1577.6|1576.4|1577.9|1576.7|1576.5|1575.3|20
1644894600000|2022-02-15 03:10:00|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.2|1576|116
1644894900000|2022-02-15 03:15:00|1577.6|1576.4|1577.7|1576.5|1578.1|1576.9|1577.2|1576|23
1644895200000|2022-02-15 03:20:00|1577.6|1576.4|1578.1|1576.9|1578.2|1577|1577.2|1576|33
1644895500000|2022-02-15 03:25:00|1578|1576.8|1577.2|1576|1578.6|1577.4|1577.1|1575.9|49
1644895800000|2022-02-15 03:30:00|1576.2|1575|1574.6|1573.4|1576.4|1575.2|1574.6|1573.4|96
1644896100000|2022-02-15 03:35:00|1574.7|1573.5|1573.9|1572.7|1574.9|1573.7|1572.9|1571.7|68
1644896400000|2022-02-15 03:40:00|1574|1572.8|1573.7|1572.5|1574.3|1573.1|1573.7|1572.5|28
1644896700000|2022-02-15 03:45:00|1573.8|1572.6|1574.2|1573|1574.7|1573.5|1573.5|1572.3|43
1644897000000|2022-02-15 03:50:00|1574.1|1572.9|1574.8|1573.6|1574.9|1573.7|1574.1|1572.9|12
1644897300000|2022-02-15 03:55:00|1574.4|1573.2|1573.7|1572.5|1574.6|1573.4|1573.7|1572.5|25
1644897600000|2022-02-15 04:00:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|3
1644897900000|2022-02-15 04:05:00|1574|1572.8|1572.6|1571.4|1574|1572.8|1571.9|1570.7|77
1644898200000|2022-02-15 04:10:00|1572.5|1571.3|1572.6|1571.4|1573|1571.8|1572.5|1571.3|8
1644898500000|2022-02-15 04:15:00|1572.5|1571.3|1572|1570.8|1572.6|1571.4|1571.9|1570.7|20
1644898800000|2022-02-15 04:20:00|1572.2|1571|1572.3|1571.1|1572.6|1571.4|1572.1|1570.9|7
1644899100000|2022-02-15 04:25:00|1572.2|1571|1571.9|1570.7|1572.2|1571|1571.8|1570.6|30
1644899400000|2022-02-15 04:30:00|1571.8|1570.6|1571.4|1570.2|1571.8|1570.6|1571.3|1570.1|26
1644899700000|2022-02-15 04:35:00|1571.3|1570.1|1570.5|1569.3|1571.4|1570.2|1570.4|1569.2|24
1644900000000|2022-02-15 04:40:00|1570.4|1569.2|1570.7|1569.5|1570.8|1569.6|1570.2|1569|21
1644900300000|2022-02-15 04:45:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|5
1644900600000|2022-02-15 04:50:00|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|42
1644900900000|2022-02-15 04:55:00|1571.3|1570.1|1570.8|1569.6|1571.3|1570.1|1570.8|1569.6|34
1644901200000|2022-02-15 05:00:00|1570.5|1569.3|1570.1|1568.9|1570.7|1569.5|1569.6|1568.4|88
1644901500000|2022-02-15 05:05:00|1570.3|1569.1|1569.7|1568.5|1570.4|1569.2|1568.9|1567.7|34
1644901800000|2022-02-15 05:10:00|1569.9|1568.7|1569.9|1568.7|1570.7|1569.5|1569.8|1568.6|31
1644902100000|2022-02-15 05:15:00|1569.8|1568.6|1569.9|1568.7|1570|1568.8|1569.8|1568.6|0
1644902400000|2022-02-15 05:20:00|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|0
1644902700000|2022-02-15 05:25:00|1570.2|1569|1571.9|1570.7|1571.9|1570.7|1570.2|1569|69
1644903000000|2022-02-15 05:30:00|1572.4|1571.2|1573.7|1572.5|1574.7|1573.5|1571.7|1570.5|121
1644903300000|2022-02-15 05:35:00|1573.4|1572.2|1571.4|1570.2|1573.7|1572.5|1570.7|1569.5|138
1644903600000|2022-02-15 05:40:00|1571.5|1570.3|1571.7|1570.5|1571.9|1570.7|1570.7|1569.5|112
1644903900000|2022-02-15 05:45:00|1572.2|1571|1572.4|1571.2|1572.9|1571.7|1571.5|1570.3|152
1644904200000|2022-02-15 05:50:00|1572.5|1571.3|1571.5|1570.3|1572.8|1571.6|1571.3|1570.1|29
1644904500000|2022-02-15 05:55:00|1571.6|1570.4|1572.4|1571.2|1572.4|1571.2|1570.9|1569.7|78
1644904800000|2022-02-15 06:00:00|1572.2|1571|1571.9|1570.7|1572.8|1571.6|1571.9|1570.7|73
1644905100000|2022-02-15 06:05:00|1571.8|1570.6|1569.8|1568.6|1571.9|1570.7|1569.8|1568.6|36
1644905400000|2022-02-15 06:10:00|1569.9|1568.7|1568.6|1567.4|1570.2|1569|1568.4|1567.2|82
1644905700000|2022-02-15 06:15:00|1568.4|1567.2|1567.3|1566.1|1569.1|1567.9|1567.1|1565.9|143
1644906000000|2022-02-15 06:20:00|1567.2|1566|1567.2|1566|1567.9|1566.7|1566.3|1565.1|79
1644906300000|2022-02-15 06:25:00|1567.4|1566.2|1567.4|1566.2|1567.9|1566.7|1567.1|1565.9|70
1644906600000|2022-02-15 06:30:00|1567.3|1566.1|1568.4|1567.2|1568.9|1567.7|1567.3|1566.1|27
1644906900000|2022-02-15 06:35:00|1567.9|1566.7|1568.9|1567.7|1569.1|1567.9|1567.5|1566.3|50
1644907200000|2022-02-15 06:40:00|1568.7|1567.5|1569.1|1567.9|1569.1|1567.9|1567.6|1566.4|136
1644907500000|2022-02-15 06:45:00|1569.3|1568.1|1570.8|1569.6|1571.5|1570.3|1568.9|1567.7|174
1644907800000|2022-02-15 06:50:00|1570.7|1569.5|1571.8|1570.6|1572.1|1570.9|1570.4|1569.2|81
1644908100000|2022-02-15 06:55:00|1571.7|1570.5|1572|1570.8|1572.1|1570.9|1570.5|1569.3|65
1644908400000|2022-02-15 07:00:00|1571.8|1570.6|1570.8|1569.6|1572.2|1571|1570.1|1568.9|40
1644908700000|2022-02-15 07:05:00|1570.9|1569.7|1571.2|1570|1572|1570.8|1570.9|1569.7|25
1644909000000|2022-02-15 07:10:00|1571.1|1569.9|1570.5|1569.3|1571.7|1570.5|1570.2|1569|12
1644909300000|2022-02-15 07:15:00|1569.5|1568.3|1570.2|1569|1570.5|1569.3|1568.9|1567.7|94
1644909600000|2022-02-15 07:20:00|1570.1|1568.9|1569.9|1568.7|1570.4|1569.2|1569.2|1568|56
1644909900000|2022-02-15 07:25:00|1570|1568.8|1568.7|1567.5|1570.1|1568.9|1568.5|1567.3|30
1644910200000|2022-02-15 07:30:00|1568.6|1567.4|1568.3|1567.1|1569.2|1568|1567.6|1566.4|109
1644910500000|2022-02-15 07:35:00|1568.2|1567|1568.7|1567.5|1569.5|1568.3|1567.8|1566.6|34
1644910800000|2022-02-15 07:40:00|1569|1567.8|1570.1|1568.9|1570.3|1569.1|1568.7|1567.5|24
1644911100000|2022-02-15 07:45:00|1570.3|1569.1|1572.3|1571.1|1572.3|1571.1|1570|1568.8|62
1644911400000|2022-02-15 07:50:00|1572.1|1570.9|1572|1570.8|1572.7|1571.5|1571.7|1570.5|34
1644911700000|2022-02-15 07:55:00|1572.2|1571|1572.6|1571.4|1573|1571.8|1572|1570.8|71
1644912000000|2022-02-15 08:00:00|1572.3|1571.1|1571.3|1570.1|1572.5|1571.3|1571.2|1570|52
1644912300000|2022-02-15 08:05:00|1571.2|1570|1571.3|1570.1|1572.3|1571.1|1570.7|1569.5|67
1644912600000|2022-02-15 08:10:00|1571.2|1570|1570.2|1569|1571.8|1570.6|1570.1|1568.9|62
1644912900000|2022-02-15 08:15:00|1570.1|1568.9|1569.8|1568.6|1572.1|1570.9|1569.8|1568.6|80
1644913200000|2022-02-15 08:20:00|1570|1568.8|1571.6|1570.4|1571.7|1570.5|1569.7|1568.5|57
1644913500000|2022-02-15 08:25:00|1571.4|1570.2|1571.7|1570.5|1572|1570.8|1571.3|1570.1|59
1644913800000|2022-02-15 08:30:00|1571.9|1570.7|1571|1569.8|1572.2|1571|1571|1569.8|43
1644914100000|2022-02-15 08:35:00|1571.1|1569.9|1571.6|1570.4|1571.8|1570.6|1570.5|1569.3|26
1644914400000|2022-02-15 08:40:00|1571.7|1570.5|1570|1568.8|1572.1|1570.9|1569.7|1568.5|31
1644914700000|2022-02-15 08:45:00|1570.1|1568.9|1569.3|1568.1|1570.2|1569|1568.7|1567.5|25
1644915000000|2022-02-15 08:50:00|1569.2|1568|1567.3|1566.1|1569.3|1568.1|1567.2|1566|97
1644915300000|2022-02-15 08:55:00|1567.4|1566.2|1568.6|1567.4|1569.5|1568.3|1567.2|1566|59
1644915600000|2022-02-15 09:00:00|1568.3|1567.1|1566.3|1565.1|1568.7|1567.5|1566.3|1565.1|289
1644915900000|2022-02-15 09:05:00|1566.5|1565.3|1563.6|1562.4|1567.1|1565.9|1562.9|1561.7|184
1644916200000|2022-02-15 09:10:00|1563.4|1562.2|1564.7|1563.5|1565|1563.8|1562.7|1561.5|86
1644916500000|2022-02-15 09:15:00|1565|1563.8|1566.8|1565.6|1568|1566.8|1564.8|1563.6|471
1644916800000|2022-02-15 09:20:00|1567.1|1565.9|1568|1566.8|1568|1566.8|1566.4|1565.2|1392
1644917100000|2022-02-15 09:25:00|1567.6|1566.4|1566|1564.8|1568.5|1567.3|1565.6|1564.4|288
1644917400000|2022-02-15 09:30:00|1565.9|1564.7|1563.2|1562|1565.9|1564.7|1563|1561.8|647
1644917700000|2022-02-15 09:35:00|1563.3|1562.1|1564.5|1563.3|1565|1563.8|1563.2|1562|24
1644918000000|2022-02-15 09:40:00|1564.6|1563.4|1563.5|1562.3|1565.1|1563.9|1563.5|1562.3|20
1644918300000|2022-02-15 09:45:00|1563.8|1562.6|1564.6|1563.4|1564.9|1563.7|1563.5|1562.3|27
1644918600000|2022-02-15 09:50:00|1564.9|1563.7|1562.9|1561.7|1565.5|1564.3|1562.4|1561.2|115
1644918900000|2022-02-15 09:55:00|1562.8|1561.6|1563.4|1562.2|1563.5|1562.3|1562|1560.8|70
1644919200000|2022-02-15 10:00:00|1563.3|1562.1|1562.1|1560.9|1563.3|1562.1|1561.7|1560.5|34
1644919500000|2022-02-15 10:05:00|1561.8|1560.6|1562.2|1561|1562.6|1561.4|1561.1|1559.9|76
1644919800000|2022-02-15 10:10:00|1562.1|1560.9|1564|1562.8|1564.5|1563.3|1562|1560.8|67
1644920100000|2022-02-15 10:15:00|1564.5|1563.3|1562|1560.8|1564.5|1563.3|1562|1560.8|69
1644920400000|2022-02-15 10:20:00|1562.2|1561|1564|1562.8|1564|1562.8|1561.5|1560.3|211
1644920700000|2022-02-15 10:25:00|1564.1|1562.9|1563|1561.8|1564.1|1562.9|1562.9|1561.7|231
1644921000000|2022-02-15 10:30:00|1562.9|1561.7|1561.9|1560.7|1563.6|1562.4|1561.6|1560.4|39
1644921300000|2022-02-15 10:35:00|1561.4|1560.2|1562|1560.8|1562.5|1561.3|1561.2|1560|19
1644921600000|2022-02-15 10:40:00|1562.1|1560.9|1560.7|1559.5|1562.1|1560.9|1560.3|1559.1|170
1644921900000|2022-02-15 10:45:00|1560.8|1559.6|1561|1559.8|1561.7|1560.5|1560.7|1559.5|50
1644922200000|2022-02-15 10:50:00|1561.3|1560.1|1560.1|1558.9|1561.3|1560.1|1560.1|1558.9|119
1644922500000|2022-02-15 10:55:00|1559.8|1558.6|1560.7|1559.5|1560.8|1559.6|1559.7|1558.5|902
1644922800000|2022-02-15 11:00:00|1560.8|1559.6|1560.4|1559.2|1562|1560.8|1560.4|1559.2|31
1644923100000|2022-02-15 11:05:00|1560.3|1559.1|1560.1|1558.9|1561.1|1559.9|1559.9|1558.7|77
1644923400000|2022-02-15 11:10:00|1560.2|1559|1558.7|1557.5|1560.7|1559.5|1558.4|1557.2|139
1644923700000|2022-02-15 11:15:00|1558.9|1557.7|1558.9|1557.7|1559.4|1558.2|1558|1556.8|134
1644924000000|2022-02-15 11:20:00|1559|1557.8|1559.8|1558.6|1559.9|1558.7|1559|1557.8|48
1644924300000|2022-02-15 11:25:00|1559.7|1558.5|1559.9|1558.7|1560|1558.8|1559.5|1558.3|9
1644924600000|2022-02-15 11:30:00|1560.3|1559.1|1560.3|1559.1|1560.9|1559.7|1560.2|1559|15
1644924900000|2022-02-15 11:35:00|1560.2|1559|1560.6|1559.4|1560.9|1559.7|1560.2|1559|17
1644925200000|2022-02-15 11:40:00|1560.8|1559.6|1559.4|1558.2|1560.8|1559.6|1559|1557.8|78
1644925500000|2022-02-15 11:45:00|1559.2|1558|1559|1557.8|1560.1|1558.9|1559|1557.8|81
1644925800000|2022-02-15 11:50:00|1558.5|1557.3|1557.8|1556.6|1559|1557.8|1557.4|1556.2|302
1644926100000|2022-02-15 11:55:00|1557.9|1556.7|1558|1556.8|1558.7|1557.5|1557.6|1556.4|190
1644926400000|2022-02-15 12:00:00|1558.2|1557|1557.8|1556.6|1558.4|1557.2|1556.8|1555.6|358
1644926700000|2022-02-15 12:05:00|1557.9|1556.7|1559.2|1558|1559.6|1558.4|1557.9|1556.7|92
1644927000000|2022-02-15 12:10:00|1559.3|1558.1|1558|1556.8|1559.4|1558.2|1558|1556.8|48
1644927300000|2022-02-15 12:15:00|1557.9|1556.7|1556.9|1555.7|1557.9|1556.7|1556.9|1555.7|62
1644927600000|2022-02-15 12:20:00|1557|1555.8|1557.7|1556.5|1557.7|1556.5|1556.9|1555.7|535
1644927900000|2022-02-15 12:25:00|1557.5|1556.3|1558.5|1557.3|1558.8|1557.6|1557.2|1556|54
1644928200000|2022-02-15 12:30:00|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1557.5|1556.3|157
1644928500000|2022-02-15 12:35:00|1558.8|1557.6|1558.5|1557.3|1559|1557.8|1558.4|1557.2|21
1644928800000|2022-02-15 12:40:00|1558.7|1557.5|1559.2|1558|1559.8|1558.6|1558.7|1557.5|44
1644929100000|2022-02-15 12:45:00|1559.4|1558.2|1560|1558.8|1560.8|1559.6|1558.8|1557.6|323
1644929400000|2022-02-15 12:50:00|1559.4|1558.2|1557.9|1556.7|1559.4|1558.2|1557.5|1556.3|306
1644929700000|2022-02-15 12:55:00|1558|1556.8|1554.9|1553.7|1558.3|1557.1|1554.7|1553.5|515
1644930000000|2022-02-15 13:00:00|1555.3|1554.1|1556.9|1555.7|1557|1555.8|1555.2|1554|421
1644930300000|2022-02-15 13:05:00|1557|1555.8|1557|1555.8|1557.4|1556.2|1555.4|1554.2|708
1644930600000|2022-02-15 13:10:00|1557.3|1556.1|1556.2|1555|1557.3|1556.1|1555.7|1554.5|1895
1644930900000|2022-02-15 13:15:00|1555.9|1554.7|1554.8|1553.6|1555.9|1554.7|1554.4|1553.2|716
1644931200000|2022-02-15 13:20:00|1554.7|1553.5|1552.1|1550.9|1554.9|1553.7|1552|1550.8|1033
1644931500000|2022-02-15 13:25:00|1552.2|1551|1552.6|1551.4|1552.7|1551.5|1549.1|1547.9|1202
1644931800000|2022-02-15 13:30:00|1552.5|1551.3|1552.7|1551.5|1553|1551.8|1550.1|1548.9|3196
1644932100000|2022-02-15 13:35:00|1552.9|1551.7|1554.5|1553.3|1554.8|1553.6|1551.9|1550.7|756
1644932400000|2022-02-15 13:40:00|1554.6|1553.4|1555.1|1553.9|1555.1|1553.9|1554|1552.8|1553
1644935400000|2022-02-15 14:30:00|1554.3|1553.1|1553.9|1552.7|1554.3|1553.1|1548.6|1547.4|4324
1644935700000|2022-02-15 14:35:00|1554.2|1553|1555.7|1554.5|1556.8|1555.6|1553.7|1552.5|2593
1644936000000|2022-02-15 14:40:00|1555.6|1554.4|1558.5|1557.3|1560|1558.8|1555.4|1554.2|2664
1644936300000|2022-02-15 14:45:00|1558.6|1557.4|1554.2|1553|1558.6|1557.4|1552.2|1551|1718
1644936600000|2022-02-15 14:50:00|1553.8|1552.6|1549.6|1548.4|1554|1552.8|1549.3|1548.1|1819
1644936900000|2022-02-15 14:55:00|1549.9|1548.7|1549.4|1548.2|1549.9|1548.7|1546.6|1545.4|3835
1644937200000|2022-02-15 15:00:00|1549.5|1548.3|1551.3|1550.1|1551.4|1550.2|1548.7|1547.5|2545
1644937500000|2022-02-15 15:05:00|1551.4|1550.2|1552.8|1551.6|1553.6|1552.4|1551.1|1549.9|1512
1644937800000|2022-02-15 15:10:00|1552.9|1551.7|1551.8|1550.6|1555.1|1553.9|1551.5|1550.3|1309
1644938100000|2022-02-15 15:15:00|1551.6|1550.4|1553.3|1552.1|1554.2|1553|1551.1|1549.9|689
1644938400000|2022-02-15 15:20:00|1553.2|1552|1553|1551.8|1554.3|1553.1|1551.4|1550.2|624
1644938700000|2022-02-15 15:25:00|1552.9|1551.7|1556.8|1555.6|1557|1555.8|1552.2|1551|471
1644939000000|2022-02-15 15:30:00|1556.7|1555.5|1556.3|1555.1|1557.9|1556.7|1555.9|1554.7|660
1644939300000|2022-02-15 15:35:00|1556.4|1555.2|1559|1557.8|1559.1|1557.9|1553.6|1552.4|1505
1644939600000|2022-02-15 15:40:00|1558.9|1557.7|1561.7|1560.5|1562.2|1561|1558.1|1556.9|1276
1644939900000|2022-02-15 15:45:00|1561.3|1560.1|1560.9|1559.7|1561.6|1560.4|1560.2|1559|428
1644940200000|2022-02-15 15:50:00|1561.1|1559.9|1557|1555.8|1561.4|1560.2|1557|1555.8|635
1644940500000|2022-02-15 15:55:00|1556.9|1555.7|1556.7|1555.5|1558|1556.8|1554.9|1553.7|720
1644940800000|2022-02-15 16:00:00|1556.9|1555.7|1560|1558.8|1560.4|1559.2|1555.9|1554.7|493
1644941100000|2022-02-15 16:05:00|1559.9|1558.7|1560.4|1559.2|1561.2|1560|1559.2|1558|292
1644941400000|2022-02-15 16:10:00|1560.3|1559.1|1562.9|1561.7|1564.5|1563.3|1558.5|1557.3|647
1644941700000|2022-02-15 16:15:00|1562.8|1561.6|1564.5|1563.3|1565.5|1564.3|1562.5|1561.3|912
1644942000000|2022-02-15 16:20:00|1564.4|1563.2|1564.3|1563.1|1565.7|1564.5|1564|1562.8|521
1644942300000|2022-02-15 16:25:00|1564.4|1563.2|1562.4|1561.2|1564.8|1563.6|1562.4|1561.2|340
1644942600000|2022-02-15 16:30:00|1562.5|1561.3|1567.1|1565.9|1567.3|1566.1|1562|1560.8|1481
1644942900000|2022-02-15 16:35:00|1567.3|1566.1|1565.1|1563.9|1568.1|1566.9|1564.1|1562.9|587
1644943200000|2022-02-15 16:40:00|1565|1563.8|1565.2|1564|1565.9|1564.7|1562.5|1561.3|793
1644943500000|2022-02-15 16:45:00|1564.9|1563.7|1567.8|1566.6|1569.4|1568.2|1564.4|1563.2|1115
1644943800000|2022-02-15 16:50:00|1567.9|1566.7|1566.6|1565.4|1568.8|1567.6|1565.7|1564.5|320
1644944100000|2022-02-15 16:55:00|1566.4|1565.2|1564.3|1563.1|1566.7|1565.5|1563.9|1562.7|565
1644944400000|2022-02-15 17:00:00|1564.2|1563|1563.3|1562.1|1565.4|1564.2|1562.4|1561.2|380
1644944700000|2022-02-15 17:05:00|1563.4|1562.2|1561.3|1560.1|1563.9|1562.7|1561.3|1560.1|1132
1644945000000|2022-02-15 17:10:00|1561.6|1560.4|1559.4|1558.2|1561.9|1560.7|1559.3|1558.1|560
1644945300000|2022-02-15 17:15:00|1559.5|1558.3|1559.5|1558.3|1560.4|1559.2|1559.1|1557.9|369
1644945600000|2022-02-15 17:20:00|1559.4|1558.2|1560.5|1559.3|1561.7|1560.5|1559.3|1558.1|1853
1644945900000|2022-02-15 17:25:00|1560.6|1559.4|1561.4|1560.2|1561.8|1560.6|1559.6|1558.4|206
1644946200000|2022-02-15 17:30:00|1561.1|1559.9|1557.6|1556.4|1561.6|1560.4|1557.2|1556|537
1644946500000|2022-02-15 17:35:00|1557.7|1556.5|1557.7|1556.5|1558|1556.8|1556.7|1555.5|686
1644946800000|2022-02-15 17:40:00|1557.6|1556.4|1557.4|1556.2|1558.6|1557.4|1557.1|1555.9|204
1644947100000|2022-02-15 17:45:00|1557.2|1556|1555.7|1554.5|1558.7|1557.5|1555.3|1554.1|273
1644947400000|2022-02-15 17:50:00|1555.8|1554.6|1556.5|1555.3|1557.7|1556.5|1555.1|1553.9|507
1644947700000|2022-02-15 17:55:00|1556.6|1555.4|1555.9|1554.7|1557.4|1556.2|1555.6|1554.4|707
1644948000000|2022-02-15 18:00:00|1555.7|1554.5|1552.4|1551.2|1556.1|1554.9|1552.4|1551.2|309
1644948300000|2022-02-15 18:05:00|1552.3|1551.1|1553|1551.8|1553.5|1552.3|1551.4|1550.2|855
1644948600000|2022-02-15 18:10:00|1553.1|1551.9|1552.7|1551.5|1553.7|1552.5|1552.2|1551|199
1644948900000|2022-02-15 18:15:00|1553|1551.8|1553.9|1552.7|1554.2|1553|1551.7|1550.5|348
1644949200000|2022-02-15 18:20:00|1554|1552.8|1553.1|1551.9|1554.1|1552.9|1553.1|1551.9|204
1644949500000|2022-02-15 18:25:00|1553.2|1552|1554|1552.8|1554.6|1553.4|1552.2|1551|3279
1644949800000|2022-02-15 18:30:00|1554.1|1552.9|1554.6|1553.4|1554.8|1553.6|1553.6|1552.4|565
1644950100000|2022-02-15 18:35:00|1554.5|1553.3|1553.6|1552.4|1555.9|1554.7|1553.6|1552.4|1024
1644950400000|2022-02-15 18:40:00|1553.8|1552.6|1555|1553.8|1555.8|1554.6|1553.5|1552.3|946
1644950700000|2022-02-15 18:45:00|1554.8|1553.6|1556.3|1555.1|1557.2|1556|1554.5|1553.3|461
1644951000000|2022-02-15 18:50:00|1556|1554.8|1555.7|1554.5|1556.3|1555.1|1553.7|1552.5|664
1644951300000|2022-02-15 18:55:00|1555.8|1554.6|1556.2|1555|1556.4|1555.2|1554.8|1553.6|204
1644951600000|2022-02-15 19:00:00|1556.3|1555.1|1556.2|1555|1557|1555.8|1554.8|1553.6|272
1644951900000|2022-02-15 19:05:00|1556.3|1555.1|1555.8|1554.6|1556.5|1555.3|1555|1553.8|913
1644952200000|2022-02-15 19:10:00|1556|1554.8|1555.2|1554|1557|1555.8|1554.9|1553.7|4171
1644952500000|2022-02-15 19:15:00|1555.3|1554.1|1554.7|1553.5|1555.8|1554.6|1554.2|1553|719
1644973200000|2022-02-16 01:00:00|1557.2|1556|1557|1555.8|1557.8|1556.6|1555.1|1553.9|1979
1644973500000|2022-02-16 01:05:00|1556.7|1555.5|1553.7|1552.5|1557.5|1556.3|1553.4|1552.2|276
1644973800000|2022-02-16 01:10:00|1553.5|1552.3|1553.7|1552.5|1554.7|1553.5|1553.4|1552.2|129
1644974100000|2022-02-16 01:15:00|1553.6|1552.4|1553.5|1552.3|1554.9|1553.7|1553.3|1552.1|31
1644974400000|2022-02-16 01:20:00|1553.6|1552.4|1554.2|1553|1554.9|1553.7|1553.6|1552.4|173
1644974700000|2022-02-16 01:25:00|1554.4|1553.2|1553.2|1552|1554.6|1553.4|1553.2|1552|48
1644975000000|2022-02-16 01:30:00|1552.7|1551.5|1551.7|1550.5|1553.4|1552.2|1551.6|1550.4|110
1644975300000|2022-02-16 01:35:00|1551.6|1550.4|1553|1551.8|1553.5|1552.3|1551.2|1550|84
1644975600000|2022-02-16 01:40:00|1552.9|1551.7|1552.6|1551.4|1553.7|1552.5|1552.5|1551.3|43
1644975900000|2022-02-16 01:45:00|1552.7|1551.5|1553.1|1551.9|1553.7|1552.5|1552.6|1551.4|218
1644976200000|2022-02-16 01:50:00|1553.3|1552.1|1553.1|1551.9|1553.8|1552.6|1552.9|1551.7|16
1644976500000|2022-02-16 01:55:00|1553|1551.8|1553.9|1552.7|1554.1|1552.9|1552.6|1551.4|159
1644976800000|2022-02-16 02:00:00|1553.8|1552.6|1553.5|1552.3|1553.9|1552.7|1552.6|1551.4|143
1644977100000|2022-02-16 02:05:00|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.1|1551.9|23
1644977400000|2022-02-16 02:10:00|1554|1552.8|1556.1|1554.9|1556.3|1555.1|1554|1552.8|72
1644977700000|2022-02-16 02:15:00|1555.4|1554.2|1557.4|1556.2|1557.5|1556.3|1555.4|1554.2|115
1644978000000|2022-02-16 02:20:00|1557.1|1555.9|1558.3|1557.1|1558.6|1557.4|1557.1|1555.9|102
1644978300000|2022-02-16 02:25:00|1558.4|1557.2|1560|1558.8|1560.3|1559.1|1558.1|1556.9|166
1644978600000|2022-02-16 02:30:00|1560.1|1558.9|1561|1559.8|1562|1560.8|1559.5|1558.3|102
1644978900000|2022-02-16 02:35:00|1561.1|1559.9|1563|1561.8|1564.6|1563.4|1561.1|1559.9|269
1644979200000|2022-02-16 02:40:00|1563.1|1561.9|1563.3|1562.1|1565.4|1564.2|1563.1|1561.9|171
1644979500000|2022-02-16 02:45:00|1563.5|1562.3|1564.5|1563.3|1565.9|1564.7|1563.5|1562.3|161
1644979800000|2022-02-16 02:50:00|1564.4|1563.2|1564.8|1563.6|1564.8|1563.6|1563.5|1562.3|25
1644980100000|2022-02-16 02:55:00|1565|1563.8|1564.6|1563.4|1565.5|1564.3|1564.5|1563.3|123
1644980400000|2022-02-16 03:00:00|1564.9|1563.7|1566.9|1565.7|1567|1565.8|1564.9|1563.7|199
1644980700000|2022-02-16 03:05:00|1567|1565.8|1566.4|1565.2|1567.5|1566.3|1565.5|1564.3|190
1644981000000|2022-02-16 03:10:00|1566.1|1564.9|1566.3|1565.1|1566.5|1565.3|1565.9|1564.7|124
1644981300000|2022-02-16 03:15:00|1565.7|1564.5|1565.5|1564.3|1566|1564.8|1565|1563.8|75
1644981600000|2022-02-16 03:20:00|1565.6|1564.4|1564.2|1563|1565.7|1564.5|1564.2|1563|56
1644981900000|2022-02-16 03:25:00|1564.1|1562.9|1563.6|1562.4|1564.4|1563.2|1563.2|1562|92
1644982200000|2022-02-16 03:30:00|1563.7|1562.5|1563.5|1562.3|1564|1562.8|1563.2|1562|67
1644982500000|2022-02-16 03:35:00|1563.4|1562.2|1564.4|1563.2|1564.6|1563.4|1563.3|1562.1|58
1644982800000|2022-02-16 03:40:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1563.6|1562.4|35
1644983100000|2022-02-16 03:45:00|1564.4|1563.2|1564.8|1563.6|1565.3|1564.1|1564.4|1563.2|40
1644983400000|2022-02-16 03:50:00|1564.7|1563.5|1564|1562.8|1564.7|1563.5|1563.9|1562.7|48
1644983700000|2022-02-16 03:55:00|1563.8|1562.6|1563.3|1562.1|1564.3|1563.1|1562.5|1561.3|42
1644984000000|2022-02-16 04:00:00|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563|1561.8|16
1644984300000|2022-02-16 04:05:00|1563.3|1562.1|1564|1562.8|1564.1|1562.9|1563.3|1562.1|71
1644984600000|2022-02-16 04:10:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.5|1562.3|23
1644984900000|2022-02-16 04:15:00|1564|1562.8|1564.5|1563.3|1564.5|1563.3|1564|1562.8|18
1644985200000|2022-02-16 04:20:00|1564.3|1563.1|1564.2|1563|1564.5|1563.3|1564.2|1563|8
1644985500000|2022-02-16 04:25:00|1564.3|1563.1|1563.9|1562.7|1564.3|1563.1|1563.9|1562.7|17
1644985800000|2022-02-16 04:30:00|1564|1562.8|1564.3|1563.1|1564.6|1563.4|1563.9|1562.7|34
1644986100000|2022-02-16 04:35:00|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564|1562.8|17
1644986400000|2022-02-16 04:40:00|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.3|1563.1|17
1644986700000|2022-02-16 04:45:00|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.2|1563|5
1644987000000|2022-02-16 04:50:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1563.9|1562.7|9
1644987300000|2022-02-16 04:55:00|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|1
1644987600000|2022-02-16 05:00:00|||||||||8
1644987900000|2022-02-16 05:05:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|7
1644988200000|2022-02-16 05:10:00|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564.2|1563|6
1644988500000|2022-02-16 05:15:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|5
1644988800000|2022-02-16 05:20:00|1564.1|1562.9|1563.8|1562.6|1564.2|1563|1563.8|1562.6|10
1644989100000|2022-02-16 05:25:00|1563.7|1562.5|1564.1|1562.9|1564.1|1562.9|1563.7|1562.5|5
1644989400000|2022-02-16 05:30:00|1564|1562.8|1564|1562.8|1564.8|1563.6|1564|1562.8|62
1644989700000|2022-02-16 05:35:00|1564.3|1563.1|1564.3|1563.1|1564.8|1563.6|1563.7|1562.5|197
1644990000000|2022-02-16 05:40:00|1564.1|1562.9|1564.7|1563.5|1564.9|1563.7|1564|1562.8|22
1644990300000|2022-02-16 05:45:00|1564.8|1563.6|1564|1562.8|1564.8|1563.6|1563.5|1562.3|42
1644990600000|2022-02-16 05:50:00|1564.2|1563|1563.5|1562.3|1564.2|1563|1563.5|1562.3|38
1644990900000|2022-02-16 05:55:00|1563.4|1562.2|1562.7|1561.5|1564.1|1562.9|1562.7|1561.5|210
1644991200000|2022-02-16 06:00:00|1562.8|1561.6|1563.2|1562|1563.7|1562.5|1562.6|1561.4|95
1644991500000|2022-02-16 06:05:00|1563.3|1562.1|1563.1|1561.9|1563.6|1562.4|1562.9|1561.7|30
1644991800000|2022-02-16 06:10:00|1563|1561.8|1562.7|1561.5|1563.1|1561.9|1562.4|1561.2|51
1644992100000|2022-02-16 06:15:00|1562.9|1561.7|1562.8|1561.6|1563.1|1561.9|1562.6|1561.4|122
1644992400000|2022-02-16 06:20:00|1562.7|1561.5|1562.6|1561.4|1563.1|1561.9|1562.6|1561.4|22
1644992700000|2022-02-16 06:25:00|1562.9|1561.7|1562.4|1561.2|1563|1561.8|1562.4|1561.2|52
1644993000000|2022-02-16 06:30:00|1562.5|1561.3|1563.5|1562.3|1563.8|1562.6|1562.5|1561.3|110
1644993300000|2022-02-16 06:35:00|1564|1562.8|1564|1562.8|1564.5|1563.3|1563.5|1562.3|72
1644993600000|2022-02-16 06:40:00|1563.9|1562.7|1564.9|1563.7|1564.9|1563.7|1563.7|1562.5|88
1644993900000|2022-02-16 06:45:00|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.2|1563|51
1644994200000|2022-02-16 06:50:00|1564.7|1563.5|1565.9|1564.7|1566.1|1564.9|1564.6|1563.4|300
1644994500000|2022-02-16 06:55:00|1566|1564.8|1568.5|1567.3|1568.7|1567.5|1565.7|1564.5|247
1644994800000|2022-02-16 07:00:00|1568.4|1567.2|1570.1|1568.9|1570.5|1569.3|1568.1|1566.9|213
1644995100000|2022-02-16 07:05:00|1570.2|1569|1569.6|1568.4|1570.5|1569.3|1569.5|1568.3|80
1644995400000|2022-02-16 07:10:00|1569.7|1568.5|1569.9|1568.7|1570.9|1569.7|1569.6|1568.4|112
1644995700000|2022-02-16 07:15:00|1569.8|1568.6|1568.3|1567.1|1570.1|1568.9|1568.2|1567|39
1644996000000|2022-02-16 07:20:00|1568.4|1567.2|1568.1|1566.9|1568.6|1567.4|1568.1|1566.9|53
1644996300000|2022-02-16 07:25:00|1568|1566.8|1567.1|1565.9|1568.1|1566.9|1567|1565.8|51
1644996600000|2022-02-16 07:30:00|1566.5|1565.3|1568.2|1567|1568.2|1567|1566.4|1565.2|135
1644996900000|2022-02-16 07:35:00|1568.1|1566.9|1568|1566.8|1568.2|1567|1567.5|1566.3|22
1644997200000|2022-02-16 07:40:00|1568.1|1566.9|1568.4|1567.2|1568.5|1567.3|1568.1|1566.9|14
1644997500000|2022-02-16 07:45:00|1567.9|1566.7|1567.6|1566.4|1568|1566.8|1566.5|1565.3|121
1644997800000|2022-02-16 07:50:00|1567.9|1566.7|1566.4|1565.2|1568|1566.8|1566.4|1565.2|33
1644998100000|2022-02-16 07:55:00|1566.1|1564.9|1566.1|1564.9|1566.6|1565.4|1566.1|1564.9|49
1644998400000|2022-02-16 08:00:00|1565.6|1564.4|1565.4|1564.2|1566.6|1565.4|1564.9|1563.7|98
1644998700000|2022-02-16 08:05:00|1565.5|1564.3|1566.4|1565.2|1566.8|1565.6|1565.5|1564.3|77
1644999000000|2022-02-16 08:10:00|1566.5|1565.3|1566.4|1565.2|1566.8|1565.6|1566|1564.8|31
1644999300000|2022-02-16 08:15:00|1566.5|1565.3|1565.6|1564.4|1567.1|1565.9|1565.6|1564.4|32
1644999600000|2022-02-16 08:20:00|1565.5|1564.3|1565.3|1564.1|1566.4|1565.2|1564.8|1563.6|48
1644999900000|2022-02-16 08:25:00|1565.2|1564|1566.2|1565|1567|1565.8|1565.2|1564|247
1645000200000|2022-02-16 08:30:00|1566|1564.8|1566.2|1565|1566.5|1565.3|1566|1564.8|12
1645000500000|2022-02-16 08:35:00|1566.6|1565.4|1566.3|1565.1|1567.4|1566.2|1566.3|1565.1|46
1645000800000|2022-02-16 08:40:00|1565.8|1564.6|1566.3|1565.1|1566.3|1565.1|1565.2|1564|31
1645001100000|2022-02-16 08:45:00|1566.2|1565|1565.6|1564.4|1566.5|1565.3|1564.9|1563.7|27
1645001400000|2022-02-16 08:50:00|1565.7|1564.5|1565.3|1564.1|1565.9|1564.7|1565.3|1564.1|11
1645001700000|2022-02-16 08:55:00|1565.1|1563.9|1566.2|1565|1566.2|1565|1564.8|1563.6|21
1645002000000|2022-02-16 09:00:00|1566.3|1565.1|1566.3|1565.1|1567.4|1566.2|1566.3|1565.1|29
1645002300000|2022-02-16 09:05:00|1566.4|1565.2|1565.9|1564.7|1566.4|1565.2|1565.7|1564.5|50
1645002600000|2022-02-16 09:10:00|1565.8|1564.6|1565.7|1564.5|1566.3|1565.1|1565.4|1564.2|33
1645002900000|2022-02-16 09:15:00|1565.8|1564.6|1567|1565.8|1567.3|1566.1|1565.5|1564.3|21
1645003200000|2022-02-16 09:20:00|1567.2|1566|1566.4|1565.2|1567.3|1566.1|1566.3|1565.1|38
1645003500000|2022-02-16 09:25:00|1566.2|1565|1567.7|1566.5|1567.9|1566.7|1566.2|1565|28
1645003800000|2022-02-16 09:30:00|1567.4|1566.2|1567.8|1566.6|1568.5|1567.3|1567.2|1566|59
1645004100000|2022-02-16 09:35:00|1568.7|1567.5|1568.1|1566.9|1568.7|1567.5|1567.7|1566.5|19
1645004400000|2022-02-16 09:40:00|1568|1566.8|1567.7|1566.5|1568.4|1567.2|1567.5|1566.3|17
1645004700000|2022-02-16 09:45:00|1567.6|1566.4|1566.8|1565.6|1567.6|1566.4|1566.7|1565.5|22
1645005000000|2022-02-16 09:50:00|1566.7|1565.5|1567.2|1566|1568.1|1566.9|1566.4|1565.2|43
1645005300000|2022-02-16 09:55:00|1567.3|1566.1|1566.8|1565.6|1567.3|1566.1|1566.1|1564.9|20
1645005600000|2022-02-16 10:00:00|1567.2|1566|1566.5|1565.3|1567.2|1566|1565.7|1564.5|26
1645005900000|2022-02-16 10:05:00|1566.7|1565.5|1567.1|1565.9|1568.7|1567.5|1566.6|1565.4|53
1645006200000|2022-02-16 10:10:00|1567.3|1566.1|1567.4|1566.2|1567.7|1566.5|1566.8|1565.6|14
1645006500000|2022-02-16 10:15:00|1567.7|1566.5|1567.1|1565.9|1568.3|1567.1|1567.1|1565.9|15
1645006800000|2022-02-16 10:20:00|1567.2|1566|1567.3|1566.1|1568|1566.8|1567.1|1565.9|18
1645007100000|2022-02-16 10:25:00|1567.1|1565.9|1567.7|1566.5|1567.9|1566.7|1566.3|1565.1|32
1645007400000|2022-02-16 10:30:00|1567.8|1566.6|1568.4|1567.2|1568.6|1567.4|1567.6|1566.4|29
1645007700000|2022-02-16 10:35:00|1568.3|1567.1|1569.2|1568|1569.3|1568.1|1568.3|1567.1|629
1645008000000|2022-02-16 10:40:00|1569.1|1567.9|1568.6|1567.4|1569.1|1567.9|1568.6|1567.4|458
1645008300000|2022-02-16 10:45:00|1568.7|1567.5|1567.6|1566.4|1568.8|1567.6|1567.3|1566.1|40
1645008600000|2022-02-16 10:50:00|1567.5|1566.3|1568.9|1567.7|1568.9|1567.7|1567.3|1566.1|721
1645008900000|2022-02-16 10:55:00|1569|1567.8|1569.1|1567.9|1569.2|1568|1568.6|1567.4|569
1645009200000|2022-02-16 11:00:00|1569|1567.8|1570.8|1569.6|1570.8|1569.6|1568.9|1567.7|76
1645009500000|2022-02-16 11:05:00|1570.7|1569.5|1570.9|1569.7|1571|1569.8|1570.4|1569.2|74
1645009800000|2022-02-16 11:10:00|1570.5|1569.3|1570.6|1569.4|1571|1569.8|1570.4|1569.2|71
1645010100000|2022-02-16 11:15:00|1570.5|1569.3|1569.6|1568.4|1570.8|1569.6|1569.6|1568.4|111
1645010400000|2022-02-16 11:20:00|1569.5|1568.3|1569|1567.8|1569.6|1568.4|1569|1567.8|24
1645010700000|2022-02-16 11:25:00|1568.6|1567.4|1569.1|1567.9|1569.1|1567.9|1568.1|1566.9|125
1645011000000|2022-02-16 11:30:00|1568.9|1567.7|1569.8|1568.6|1570.4|1569.2|1568.9|1567.7|39
1645011300000|2022-02-16 11:35:00|1570|1568.8|1572.5|1571.3|1572.8|1571.6|1570|1568.8|172
1645011600000|2022-02-16 11:40:00|1572.4|1571.2|1572.4|1571.2|1572.9|1571.7|1572.2|1571|71
1645011900000|2022-02-16 11:45:00|1571.9|1570.7|1574.2|1573|1574.4|1573.2|1571.8|1570.6|51
1645012200000|2022-02-16 11:50:00|1574.1|1572.9|1572.2|1571|1574.1|1572.9|1572.1|1570.9|117
1645012500000|2022-02-16 11:55:00|1572.1|1570.9|1572.4|1571.2|1572.9|1571.7|1571.6|1570.4|39
1645012800000|2022-02-16 12:00:00|1572.5|1571.3|1574.1|1572.9|1574.9|1573.7|1572.5|1571.3|116
1645013100000|2022-02-16 12:05:00|1574.4|1573.2|1573.5|1572.3|1574.4|1573.2|1572.6|1571.4|262
1645013400000|2022-02-16 12:10:00|1573.6|1572.4|1571.5|1570.3|1573.6|1572.4|1570.9|1569.7|111
1645013700000|2022-02-16 12:15:00|1571.7|1570.5|1572.2|1571|1573|1571.8|1571.4|1570.2|82
1645014000000|2022-02-16 12:20:00|1572.4|1571.2|1572.4|1571.2|1572.9|1571.7|1571.9|1570.7|35
1645014300000|2022-02-16 12:25:00|1572.5|1571.3|1572.6|1571.4|1573.3|1572.1|1572.4|1571.2|52
1645014600000|2022-02-16 12:30:00|1572.7|1571.5|1570.7|1569.5|1573|1571.8|1570.1|1568.9|110
1645014900000|2022-02-16 12:35:00|1570.9|1569.7|1568.9|1567.7|1571.1|1569.9|1568.9|1567.7|55
1645015200000|2022-02-16 12:40:00|1568.5|1567.3|1569.6|1568.4|1570.1|1568.9|1568.5|1567.3|132
1645015500000|2022-02-16 12:45:00|1569.5|1568.3|1566.8|1565.6|1570|1568.8|1566.7|1565.5|621
1645015800000|2022-02-16 12:50:00|1567|1565.8|1568|1566.8|1568.5|1567.3|1566.7|1565.5|1086
1645016100000|2022-02-16 12:55:00|1568.1|1566.9|1567.5|1566.3|1568.2|1567|1567.5|1566.3|99
1645016400000|2022-02-16 13:00:00|1567.4|1566.2|1565.9|1564.7|1567.4|1566.2|1565.6|1564.4|277
1645016700000|2022-02-16 13:05:00|1566.1|1564.9|1565.7|1564.5|1566.4|1565.2|1565.6|1564.4|72
1645017000000|2022-02-16 13:10:00|1565.6|1564.4|1567.4|1566.2|1567.4|1566.2|1565.6|1564.4|143
1645017300000|2022-02-16 13:15:00|1567.6|1566.4|1566.6|1565.4|1567.6|1566.4|1566.1|1564.9|197
1645017600000|2022-02-16 13:20:00|1566.5|1565.3|1567.4|1566.2|1567.5|1566.3|1566.4|1565.2|33
1645017900000|2022-02-16 13:25:00|1567.5|1566.3|1568.2|1567|1568.5|1567.3|1567.1|1565.9|113
1645018200000|2022-02-16 13:30:00|1568.1|1566.9|1568|1566.8|1568.3|1567.1|1566.7|1565.5|109
1645018500000|2022-02-16 13:35:00|1567.7|1566.5|1568.3|1567.1|1568.3|1567.1|1566.6|1565.4|63
1645018800000|2022-02-16 13:40:00|1568.4|1567.2|1566.4|1565.2|1568.7|1567.5|1566.3|1565.1|159
1645021800000|2022-02-16 14:30:00|1566.1|1564.9|1569.6|1568.4|1572.9|1571.7|1565.2|1564|3158
1645022100000|2022-02-16 14:35:00|1569.7|1568.5|1572.2|1571|1574.2|1573|1569.3|1568.1|1271
1645022400000|2022-02-16 14:40:00|1572|1570.8|1575.8|1574.6|1576|1574.8|1571.9|1570.7|883
1645022700000|2022-02-16 14:45:00|1576|1574.8|1576.5|1575.3|1578.4|1577.2|1575.6|1574.4|2201
1645023000000|2022-02-16 14:50:00|1576.7|1575.5|1577.1|1575.9|1577.4|1576.2|1574.9|1573.7|823
1645023300000|2022-02-16 14:55:00|1577|1575.8|1577.1|1575.9|1579|1577.8|1576.5|1575.3|1340
1645023600000|2022-02-16 15:00:00|1577.2|1576|1574.7|1573.5|1577.5|1576.3|1574.4|1573.2|748
1645023900000|2022-02-16 15:05:00|1574.5|1573.3|1575.2|1574|1576.7|1575.5|1574.2|1573|757
1645024200000|2022-02-16 15:10:00|1575.1|1573.9|1576.3|1575.1|1576.4|1575.2|1573.8|1572.6|550
1645024500000|2022-02-16 15:15:00|1576.5|1575.3|1576.8|1575.6|1577|1575.8|1575.2|1574|508
1645024800000|2022-02-16 15:20:00|1576.6|1575.4|1578.8|1577.6|1579.1|1577.9|1576.4|1575.2|369
1645025100000|2022-02-16 15:25:00|1578.7|1577.5|1578.6|1577.4|1579.2|1578|1577.4|1576.2|425
1645025400000|2022-02-16 15:30:00|1578.4|1577.2|1582|1580.8|1583|1581.8|1578.3|1577.1|1330
1645025700000|2022-02-16 15:35:00|1582.1|1580.9|1582.2|1581|1584.6|1583.4|1581.7|1580.5|1117
1645026000000|2022-02-16 15:40:00|1582.1|1580.9|1581.4|1580.2|1582.3|1581.1|1581|1579.8|393
1645026300000|2022-02-16 15:45:00|1581.6|1580.4|1581.3|1580.1|1582.9|1581.7|1580.4|1579.2|721
1645026600000|2022-02-16 15:50:00|1581.2|1580|1579.9|1578.7|1581.8|1580.6|1579.2|1578|591
1645026900000|2022-02-16 15:55:00|1579.8|1578.6|1580.6|1579.4|1581.2|1580|1579|1577.8|337
1645027200000|2022-02-16 16:00:00|1580.8|1579.6|1579.7|1578.5|1581.3|1580.1|1578.7|1577.5|387
1645027500000|2022-02-16 16:05:00|1579.6|1578.4|1580.1|1578.9|1580.7|1579.5|1579.1|1577.9|737
1645027800000|2022-02-16 16:10:00|1580.2|1579|1581.5|1580.3|1581.5|1580.3|1579.1|1577.9|1212
1645028100000|2022-02-16 16:15:00|1581.6|1580.4|1582.5|1581.3|1582.6|1581.4|1581.2|1580|1488
1645028400000|2022-02-16 16:20:00|1582.7|1581.5|1585.2|1584|1585.7|1584.5|1582|1580.8|512
1645028700000|2022-02-16 16:25:00|1585.3|1584.1|1585.2|1584|1587.4|1586.2|1585|1583.8|996
1645029000000|2022-02-16 16:30:00|1585.1|1583.9|1586.7|1585.5|1587.6|1586.4|1585.1|1583.9|581
1645029300000|2022-02-16 16:35:00|1586.4|1585.2|1584.5|1583.3|1586.5|1585.3|1584|1582.8|420
1645029600000|2022-02-16 16:40:00|1584.4|1583.2|1584.7|1583.5|1585.7|1584.5|1584.2|1583|1420
1645029900000|2022-02-16 16:45:00|1584.8|1583.6|1583.2|1582|1585.1|1583.9|1582.1|1580.9|408
1645030200000|2022-02-16 16:50:00|1583.4|1582.2|1583|1581.8|1584|1582.8|1582.3|1581.1|486
1645030500000|2022-02-16 16:55:00|1582.9|1581.7|1583|1581.8|1584.5|1583.3|1582.7|1581.5|314
1645030800000|2022-02-16 17:00:00|1583.1|1581.9|1581.5|1580.3|1583.7|1582.5|1581.5|1580.3|376
1645031100000|2022-02-16 17:05:00|1581.2|1580|1581.3|1580.1|1582.2|1581|1580.9|1579.7|475
1645031400000|2022-02-16 17:10:00|1581.5|1580.3|1581.8|1580.6|1582.5|1581.3|1580.8|1579.6|268
1645031700000|2022-02-16 17:15:00|1582|1580.8|1583.1|1581.9|1584|1582.8|1581.3|1580.1|306
1645032000000|2022-02-16 17:20:00|1583|1581.8|1583.2|1582|1583.3|1582.1|1582.3|1581.1|319
1645032300000|2022-02-16 17:25:00|1583.3|1582.1|1583.7|1582.5|1584|1582.8|1582.7|1581.5|1084
1645032600000|2022-02-16 17:30:00|1583.6|1582.4|1583.7|1582.5|1584.5|1583.3|1582.7|1581.5|219
1645032900000|2022-02-16 17:35:00|1583.6|1582.4|1582.5|1581.3|1584.5|1583.3|1582.5|1581.3|389
1645033200000|2022-02-16 17:40:00|1582.6|1581.4|1584.3|1583.1|1584.5|1583.3|1582.3|1581.1|157
1645033500000|2022-02-16 17:45:00|1584.5|1583.3|1585.5|1584.3|1585.6|1584.4|1583.8|1582.6|299
1645033800000|2022-02-16 17:50:00|1585.6|1584.4|1587|1585.8|1587.5|1586.3|1585.1|1583.9|686
1645034100000|2022-02-16 17:55:00|1587.2|1586|1585.8|1584.6|1587.2|1586|1585.5|1584.3|223
1645034400000|2022-02-16 18:00:00|1586|1584.8|1586.5|1585.3|1587|1585.8|1585.5|1584.3|256
1645034700000|2022-02-16 18:05:00|1586.6|1585.4|1590|1588.8|1590.4|1589.2|1586.5|1585.3|1846
1645035000000|2022-02-16 18:10:00|1590.1|1588.9|1590.5|1589.3|1590.8|1589.6|1588.9|1587.7|1036
1645035300000|2022-02-16 18:15:00|1590.3|1589.1|1589.4|1588.2|1590.8|1589.6|1588.9|1587.7|366
1645035600000|2022-02-16 18:20:00|1589.3|1588.1|1590.5|1589.3|1590.5|1589.3|1588.9|1587.7|1124
1645035900000|2022-02-16 18:25:00|1590.6|1589.4|1592.3|1591.1|1592.5|1591.3|1589.7|1588.5|591
1645036200000|2022-02-16 18:30:00|1592.4|1591.2|1592.7|1591.5|1593.5|1592.3|1591.3|1590.1|594
1645036500000|2022-02-16 18:35:00|1592.6|1591.4|1590.8|1589.6|1593.1|1591.9|1590.8|1589.6|479
1645036800000|2022-02-16 18:40:00|1590.7|1589.5|1589.9|1588.7|1590.7|1589.5|1589.7|1588.5|271
1645037100000|2022-02-16 18:45:00|1590|1588.8|1589.5|1588.3|1590.3|1589.1|1589.2|1588|323
1645037400000|2022-02-16 18:50:00|1589.3|1588.1|1588.9|1587.7|1589.6|1588.4|1588.5|1587.3|316
1645037700000|2022-02-16 18:55:00|1589|1587.8|1589.1|1587.9|1589.9|1588.7|1588.5|1587.3|379
1645038000000|2022-02-16 19:00:00|1589.2|1588|1590.4|1589.2|1590.7|1589.5|1588.8|1587.6|583
1645038300000|2022-02-16 19:05:00|1590.9|1589.7|1591.7|1590.5|1592|1590.8|1590.2|1589|1201
1645038600000|2022-02-16 19:10:00|1591.5|1590.3|1589.7|1588.5|1592.7|1591.5|1589.7|1588.5|1731
1645038900000|2022-02-16 19:15:00|1589.5|1588.3|1590.6|1589.4|1590.7|1589.5|1589.5|1588.3|975
1645059600000|2022-02-17 01:00:00|1588.9|1587.7|1588.8|1587.6|1590.5|1589.3|1586.4|1585.2|2331
1645059900000|2022-02-17 01:05:00|1588.9|1587.7|1588.7|1587.5|1590.3|1589.1|1587.8|1586.6|297
1645060200000|2022-02-17 01:10:00|1588.6|1587.4|1587.3|1586.1|1588.9|1587.7|1586.7|1585.5|156
1645060500000|2022-02-17 01:15:00|1587|1585.8|1587.2|1586|1587.5|1586.3|1586.4|1585.2|794
1645060800000|2022-02-17 01:20:00|1587.4|1586.2|1588.4|1587.2|1588.8|1587.6|1587.3|1586.1|458
1645061100000|2022-02-17 01:25:00|1588.3|1587.1|1589.6|1588.4|1590.4|1589.2|1588.3|1587.1|231
1645061400000|2022-02-17 01:30:00|1589.5|1588.3|1588.9|1587.7|1590.7|1589.5|1588.7|1587.5|87
1645061700000|2022-02-17 01:35:00|1588.8|1587.6|1589|1587.8|1589.6|1588.4|1588.3|1587.1|381
1645062000000|2022-02-17 01:40:00|1589.1|1587.9|1587.8|1586.6|1589.2|1588|1587.6|1586.4|51
1645062300000|2022-02-17 01:45:00|1587.7|1586.5|1587.7|1586.5|1588.1|1586.9|1586.8|1585.6|81
1645062600000|2022-02-17 01:50:00|1587.2|1586|1586.9|1585.7|1587.7|1586.5|1586.7|1585.5|114
1645062900000|2022-02-17 01:55:00|1586.8|1585.6|1585.8|1584.6|1586.9|1585.7|1585.8|1584.6|70
1645063200000|2022-02-17 02:00:00|1585.9|1584.7|1586.8|1585.6|1587.5|1586.3|1585.9|1584.7|55
1645063500000|2022-02-17 02:05:00|1586.6|1585.4|1586.1|1584.9|1587.1|1585.9|1585.8|1584.6|44
1645063800000|2022-02-17 02:10:00|1586.2|1585|1586.2|1585|1586.5|1585.3|1586.2|1585|24
1645064100000|2022-02-17 02:15:00|1586.3|1585.1|1586|1584.8|1586.3|1585.1|1585.9|1584.7|15
1645064400000|2022-02-17 02:20:00|1585.9|1584.7|1585.9|1584.7|1586.3|1585.1|1585.8|1584.6|26
1645064700000|2022-02-17 02:25:00|1586|1584.8|1585.9|1584.7|1586.2|1585|1585.9|1584.7|24
1645065000000|2022-02-17 02:30:00|1586.2|1585|1583.8|1582.6|1586.2|1585|1583.3|1582.1|196
1645065300000|2022-02-17 02:35:00|1583.7|1582.5|1582.7|1581.5|1583.7|1582.5|1582.5|1581.3|196
1645065600000|2022-02-17 02:40:00|1582.5|1581.3|1579.9|1578.7|1582.7|1581.5|1579.9|1578.7|210
1645065900000|2022-02-17 02:45:00|1580.2|1579|1581.4|1580.2|1581.8|1580.6|1580|1578.8|175
1645066200000|2022-02-17 02:50:00|1581.5|1580.3|1582.7|1581.5|1583|1581.8|1581.5|1580.3|88
1645066500000|2022-02-17 02:55:00|1582.8|1581.6|1582.9|1581.7|1583.1|1581.9|1582.1|1580.9|32
1645066800000|2022-02-17 03:00:00|1582.8|1581.6|1582.8|1581.6|1582.9|1581.7|1582.3|1581.1|41
1645067100000|2022-02-17 03:05:00|1582.7|1581.5|1583.1|1581.9|1583.1|1581.9|1582|1580.8|54
1645067400000|2022-02-17 03:10:00|1583|1581.8|1584.2|1583|1584.8|1583.6|1582.6|1581.4|53
1645067700000|2022-02-17 03:15:00|1584.9|1583.7|1585.6|1584.4|1586.2|1585|1584.9|1583.7|87
1645068000000|2022-02-17 03:20:00|1585.5|1584.3|1585.2|1584|1585.7|1584.5|1585|1583.8|6
1645068300000|2022-02-17 03:25:00|1584.8|1583.6|1585.2|1584|1585.2|1584|1583.9|1582.7|38
1645068600000|2022-02-17 03:30:00|1585.1|1583.9|1584.6|1583.4|1585.4|1584.2|1584.5|1583.3|62
1645068900000|2022-02-17 03:35:00|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.5|1583.3|10
1645069200000|2022-02-17 03:40:00|1584.8|1583.6|1585.2|1584|1585.2|1584|1584.8|1583.6|14
1645069500000|2022-02-17 03:45:00|1585.4|1584.2|1585.4|1584.2|1585.7|1584.5|1585.2|1584|11
1645069800000|2022-02-17 03:50:00|1585.2|1584|1583.7|1582.5|1585.2|1584|1583.7|1582.5|45
1645070100000|2022-02-17 03:55:00|1583.6|1582.4|1583.3|1582.1|1584|1582.8|1583.1|1581.9|40
1645070400000|2022-02-17 04:00:00|1582.7|1581.5|1581.8|1580.6|1582.9|1581.7|1581.3|1580.1|54
1645070700000|2022-02-17 04:05:00|1581.9|1580.7|1588.2|1587|1588.2|1587|1581.9|1580.7|179
1645071000000|2022-02-17 04:10:00|1588.3|1587.1|1588.3|1587.1|1589.8|1588.6|1587.8|1586.6|165
1645071300000|2022-02-17 04:15:00|1588.4|1587.2|1588.7|1587.5|1588.9|1587.7|1587.4|1586.2|76
1645071600000|2022-02-17 04:20:00|1588.5|1587.3|1587.2|1586|1588.5|1587.3|1586.8|1585.6|84
1645071900000|2022-02-17 04:25:00|1586.9|1585.7|1585.7|1584.5|1586.9|1585.7|1585.7|1584.5|93
1645072200000|2022-02-17 04:30:00|1585.8|1584.6|1585.9|1584.7|1586.6|1585.4|1585.3|1584.1|60
1645072500000|2022-02-17 04:35:00|1586.2|1585|1587.1|1585.9|1587.1|1585.9|1585.4|1584.2|62
1645072800000|2022-02-17 04:40:00|1586.9|1585.7|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|27
1645073100000|2022-02-17 04:45:00|1586.5|1585.3|1587.1|1585.9|1587.2|1586|1585.7|1584.5|82
1645073400000|2022-02-17 04:50:00|1587|1585.8|1588.4|1587.2|1588.4|1587.2|1587|1585.8|57
1645073700000|2022-02-17 04:55:00|1588.7|1587.5|1587.9|1586.7|1589.4|1588.2|1587.8|1586.6|65
1645074000000|2022-02-17 05:00:00|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.4|1586.2|19
1645074300000|2022-02-17 05:05:00|1587.8|1586.6|1587.8|1586.6|1588.1|1586.9|1587.3|1586.1|34
1645074600000|2022-02-17 05:10:00|1587.9|1586.7|1588.6|1587.4|1588.8|1587.6|1587.9|1586.7|22
1645074900000|2022-02-17 05:15:00|1588.7|1587.5|1589|1587.8|1589.3|1588.1|1588.7|1587.5|18
1645075200000|2022-02-17 05:20:00|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|32
1645075500000|2022-02-17 05:25:00|1589.6|1588.4|1588.7|1587.5|1589.6|1588.4|1588.7|1587.5|24
1645075800000|2022-02-17 05:30:00|1588.8|1587.6|1586.9|1585.7|1589.3|1588.1|1586.9|1585.7|113
1645076100000|2022-02-17 05:35:00|1587|1585.8|1587.4|1586.2|1587.9|1586.7|1587|1585.8|66
1645076400000|2022-02-17 05:40:00|1587.5|1586.3|1587.3|1586.1|1588.8|1587.6|1586.9|1585.7|44
1645076700000|2022-02-17 05:45:00|1587.4|1586.2|1585.8|1584.6|1587.4|1586.2|1585.8|1584.6|48
1645077000000|2022-02-17 05:50:00|1586.2|1585|1586.3|1585.1|1586.5|1585.3|1585.7|1584.5|23
1645077300000|2022-02-17 05:55:00|1586.4|1585.2|1587.4|1586.2|1587.7|1586.5|1586.3|1585.1|86
1645077600000|2022-02-17 06:00:00|1587|1585.8|1587.2|1586|1587.4|1586.2|1586.1|1584.9|37
1645077900000|2022-02-17 06:05:00|1587.3|1586.1|1588.7|1587.5|1588.7|1587.5|1587.2|1586|353
1645078200000|2022-02-17 06:10:00|1588.8|1587.6|1590.2|1589|1590.7|1589.5|1588.4|1587.2|254
1645078500000|2022-02-17 06:15:00|1590|1588.8|1591.2|1590|1591.3|1590.1|1589.8|1588.6|118
1645078800000|2022-02-17 06:20:00|1591.1|1589.9|1591.1|1589.9|1592.1|1590.9|1590.9|1589.7|80
1645079100000|2022-02-17 06:25:00|1591.2|1590|1593.9|1592.7|1593.9|1592.7|1591.1|1589.9|358
1645079400000|2022-02-17 06:30:00|1594.5|1593.3|1594|1592.8|1594.5|1593.3|1592.6|1591.4|202
1645079700000|2022-02-17 06:35:00|1593.9|1592.7|1593.5|1592.3|1594.5|1593.3|1592.2|1591|122
1645080000000|2022-02-17 06:40:00|1593.2|1592|1592.1|1590.9|1593.4|1592.2|1591.7|1590.5|37
1645080300000|2022-02-17 06:45:00|1592|1590.8|1594.4|1593.2|1594.9|1593.7|1592|1590.8|96
1645080600000|2022-02-17 06:50:00|1594.5|1593.3|1593.7|1592.5|1594.5|1593.3|1592.7|1591.5|83
1645080900000|2022-02-17 06:55:00|1593.6|1592.4|1593.7|1592.5|1594.6|1593.4|1593.2|1592|191
1645081200000|2022-02-17 07:00:00|1593.8|1592.6|1595.7|1594.5|1595.8|1594.6|1593.4|1592.2|99
1645081500000|2022-02-17 07:05:00|1595.8|1594.6|1596.4|1595.2|1597.5|1596.3|1595.7|1594.5|64
1645081800000|2022-02-17 07:10:00|1596.6|1595.4|1597.3|1596.1|1597.8|1596.6|1596.4|1595.2|104
1645082100000|2022-02-17 07:15:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1596.6|1595.4|32
1645082400000|2022-02-17 07:20:00|1597.4|1596.2|1598.4|1597.2|1598.7|1597.5|1597.2|1596|127
1645082700000|2022-02-17 07:25:00|1598.6|1597.4|1598.1|1596.9|1598.6|1597.4|1597.8|1596.6|49
1645083000000|2022-02-17 07:30:00|1598.2|1597|1597.8|1596.6|1598.3|1597.1|1597.8|1596.6|62
1645083300000|2022-02-17 07:35:00|1597.7|1596.5|1596.2|1595|1597.9|1596.7|1596.2|1595|53
1645083600000|2022-02-17 07:40:00|1596.1|1594.9|1596.7|1595.5|1597.1|1595.9|1596.1|1594.9|37
1645083900000|2022-02-17 07:45:00|1596.6|1595.4|1596.7|1595.5|1597.1|1595.9|1596.3|1595.1|29
1645084200000|2022-02-17 07:50:00|1596.8|1595.6|1596.9|1595.7|1597.4|1596.2|1596.4|1595.2|284
1645084500000|2022-02-17 07:55:00|1597|1595.8|1597.4|1596.2|1597.8|1596.6|1596.7|1595.5|34
1645084800000|2022-02-17 08:00:00|1597.5|1596.3|1597.4|1596.2|1598.2|1597|1597.2|1596|33
1645085100000|2022-02-17 08:05:00|1597.3|1596.1|1596.4|1595.2|1597.8|1596.6|1596.3|1595.1|41
1645085400000|2022-02-17 08:10:00|1596.7|1595.5|1596.3|1595.1|1597.8|1596.6|1596|1594.8|50
1645085700000|2022-02-17 08:15:00|1596.2|1595|1595.4|1594.2|1596.6|1595.4|1595.4|1594.2|44
1645086000000|2022-02-17 08:20:00|1595.5|1594.3|1595.7|1594.5|1597|1595.8|1595.5|1594.3|37
1645086300000|2022-02-17 08:25:00|1595.4|1594.2|1595.6|1594.4|1596.1|1594.9|1594.6|1593.4|116
1645086600000|2022-02-17 08:30:00|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1594.9|1593.7|39
1645086900000|2022-02-17 08:35:00|1595.9|1594.7|1595.2|1594|1596.1|1594.9|1595.2|1594|104
1645087200000|2022-02-17 08:40:00|1595.3|1594.1|1593.4|1592.2|1595.4|1594.2|1593.3|1592.1|75
1645087500000|2022-02-17 08:45:00|1593.3|1592.1|1593.9|1592.7|1594.4|1593.2|1593.3|1592.1|71
1645087800000|2022-02-17 08:50:00|1593.8|1592.6|1593.3|1592.1|1594.3|1593.1|1592.9|1591.7|122
1645088100000|2022-02-17 08:55:00|1593.2|1592|1594.5|1593.3|1595|1593.8|1593|1591.8|54
1645088400000|2022-02-17 09:00:00|1594.6|1593.4|1594.8|1593.6|1595.1|1593.9|1594.2|1593|48
1645088700000|2022-02-17 09:05:00|1594.5|1593.3|1593.9|1592.7|1594.9|1593.7|1593.7|1592.5|23
1645089000000|2022-02-17 09:10:00|1593.8|1592.6|1592.8|1591.6|1593.8|1592.6|1592.5|1591.3|33
1645089300000|2022-02-17 09:15:00|1592.7|1591.5|1593.2|1592|1593.7|1592.5|1592.7|1591.5|35
1645089600000|2022-02-17 09:20:00|1593|1591.8|1592.2|1591|1593|1591.8|1592.1|1590.9|51
1645089900000|2022-02-17 09:25:00|1592.3|1591.1|1593|1591.8|1593|1591.8|1591.9|1590.7|21
1645090200000|2022-02-17 09:30:00|1592.9|1591.7|1593.3|1592.1|1593.3|1592.1|1592.2|1591|60
1645090500000|2022-02-17 09:35:00|1593.4|1592.2|1593.8|1592.6|1594.5|1593.3|1593.4|1592.2|34
1645090800000|2022-02-17 09:40:00|1593.7|1592.5|1593.2|1592|1593.8|1592.6|1592.9|1591.7|18
1645091100000|2022-02-17 09:45:00|1593.3|1592.1|1592.5|1591.3|1593.3|1592.1|1592.4|1591.2|10
1645091400000|2022-02-17 09:50:00|1592.7|1591.5|1592.9|1591.7|1593|1591.8|1592.5|1591.3|17
1645091700000|2022-02-17 09:55:00|1592.8|1591.6|1593.4|1592.2|1593.8|1592.6|1592.7|1591.5|17
1645092000000|2022-02-17 10:00:00|1594.2|1593|1594.3|1593.1|1594.8|1593.6|1593.4|1592.2|86
1645092300000|2022-02-17 10:05:00|1594.2|1593|1594.4|1593.2|1594.7|1593.5|1593.7|1592.5|38
1645092600000|2022-02-17 10:10:00|1594.5|1593.3|1594.7|1593.5|1594.9|1593.7|1594.2|1593|23
1645092900000|2022-02-17 10:15:00|1594.8|1593.6|1596.3|1595.1|1596.8|1595.6|1594.8|1593.6|152
1645093200000|2022-02-17 10:20:00|1596.4|1595.2|1598.7|1597.5|1598.7|1597.5|1596.1|1594.9|72
1645093500000|2022-02-17 10:25:00|1598.5|1597.3|1598.8|1597.6|1599|1597.8|1597.5|1596.3|92
1645093800000|2022-02-17 10:30:00|1598.7|1597.5|1598.9|1597.7|1599|1597.8|1598.3|1597.1|45
1645094100000|2022-02-17 10:35:00|1598.8|1597.6|1597.3|1596.1|1598.8|1597.6|1596.9|1595.7|37
1645094400000|2022-02-17 10:40:00|1597.4|1596.2|1597.9|1596.7|1598.3|1597.1|1597.3|1596.1|57
1645094700000|2022-02-17 10:45:00|1598.2|1597|1598.7|1597.5|1598.8|1597.6|1598|1596.8|52
1645095000000|2022-02-17 10:50:00|1598.8|1597.6|1600.2|1599|1600.2|1599|1598.8|1597.6|91
1645095300000|2022-02-17 10:55:00|1600.1|1598.9|1598.9|1597.7|1600.2|1599|1598.9|1597.7|45
1645095600000|2022-02-17 11:00:00|1598.7|1597.5|1600.2|1599|1600.4|1599.2|1598.7|1597.5|84
1645095900000|2022-02-17 11:05:00|1600|1598.8|1598.7|1597.5|1600|1598.8|1598.4|1597.2|41
1645096200000|2022-02-17 11:10:00|1598.5|1597.3|1599.7|1598.5|1599.8|1598.6|1598.3|1597.1|47
1645096500000|2022-02-17 11:15:00|1599.5|1598.3|1599.3|1598.1|1599.6|1598.4|1598.5|1597.3|33
1645096800000|2022-02-17 11:20:00|1599.4|1598.2|1600|1598.8|1600.7|1599.5|1599.3|1598.1|72
1645097100000|2022-02-17 11:25:00|1599.9|1598.7|1600.7|1599.5|1600.8|1599.6|1599.8|1598.6|59
1645097400000|2022-02-17 11:30:00|1600.8|1599.6|1599.3|1598.1|1600.8|1599.6|1599.1|1597.9|96
1645097700000|2022-02-17 11:35:00|1599.4|1598.2|1599.4|1598.2|1600|1598.8|1599.3|1598.1|46
1645098000000|2022-02-17 11:40:00|1599.3|1598.1|1598.3|1597.1|1599.8|1598.6|1598.3|1597.1|88
1645098300000|2022-02-17 11:45:00|1598.4|1597.2|1599.6|1598.4|1599.7|1598.5|1598.4|1597.2|56
1645098600000|2022-02-17 11:50:00|1599.5|1598.3|1601.3|1600.1|1602.3|1601.1|1599.3|1598.1|156
1645098900000|2022-02-17 11:55:00|1601.4|1600.2|1601.4|1600.2|1602.3|1601.1|1601.3|1600.1|76
1645099200000|2022-02-17 12:00:00|1601.7|1600.5|1601.4|1600.2|1602.2|1601|1601.1|1599.9|58
1645099500000|2022-02-17 12:05:00|1601.3|1600.1|1600.9|1599.7|1601.3|1600.1|1600.3|1599.1|54
1645099800000|2022-02-17 12:10:00|1601|1599.8|1601.7|1600.5|1602|1600.8|1600.6|1599.4|144
1645100100000|2022-02-17 12:15:00|1601.4|1600.2|1604.6|1603.4|1604.9|1603.7|1601.4|1600.2|399
1645100400000|2022-02-17 12:20:00|1604.3|1603.1|1604.3|1603.1|1604.8|1603.6|1603.1|1601.9|177
1645100700000|2022-02-17 12:25:00|1604.1|1602.9|1604.1|1602.9|1604.5|1603.3|1603.1|1601.9|120
1645101000000|2022-02-17 12:30:00|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.3|1602.1|90
1645101300000|2022-02-17 12:35:00|1603.8|1602.6|1602.9|1601.7|1603.8|1602.6|1601.1|1599.9|98
1645101600000|2022-02-17 12:40:00|1603.3|1602.1|1603.1|1601.9|1603.9|1602.7|1602.7|1601.5|81
1645101900000|2022-02-17 12:45:00|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1601.6|1600.4|48
1645102200000|2022-02-17 12:50:00|1602.3|1601.1|1603|1601.8|1603.2|1602|1601.9|1600.7|51
1645102500000|2022-02-17 12:55:00|1602.9|1601.7|1603.2|1602|1603.5|1602.3|1602.4|1601.2|690
1645102800000|2022-02-17 13:00:00|1603.5|1602.3|1603.8|1602.6|1605|1603.8|1603.4|1602.2|239
1645103100000|2022-02-17 13:05:00|1603.9|1602.7|1603.4|1602.2|1605.6|1604.4|1603.3|1602.1|157
1645103400000|2022-02-17 13:10:00|1603.6|1602.4|1605.8|1604.6|1607|1605.8|1603.6|1602.4|383
1645103700000|2022-02-17 13:15:00|1605.9|1604.7|1605.4|1604.2|1606.1|1604.9|1604.4|1603.2|205
1645104000000|2022-02-17 13:20:00|1605.3|1604.1|1606.1|1604.9|1606.4|1605.2|1604.6|1603.4|182
1645104300000|2022-02-17 13:25:00|1606.3|1605.1|1608.9|1607.7|1609.3|1608.1|1606.3|1605.1|301
1645104600000|2022-02-17 13:30:00|1609|1607.8|1608|1606.8|1609.5|1608.3|1607.8|1606.6|1320
1645104900000|2022-02-17 13:35:00|1607.9|1606.7|1606.7|1605.5|1609.4|1608.2|1606.3|1605.1|254
1645105200000|2022-02-17 13:40:00|1606.8|1605.6|1607.7|1606.5|1607.8|1606.6|1606.1|1604.9|424
1645108200000|2022-02-17 14:30:00|1605.7|1604.5|1602.3|1601.1|1609.4|1608.2|1598.1|1596.9|3784
1645108500000|2022-02-17 14:35:00|1602.1|1600.9|1602.3|1601.1|1602.8|1601.6|1599|1597.8|879
1645108800000|2022-02-17 14:40:00|1602.2|1601|1600.5|1599.3|1602.8|1601.6|1599.2|1598|1015
1645109100000|2022-02-17 14:45:00|1600.4|1599.2|1605.4|1604.2|1605.8|1604.6|1599.9|1598.7|1266
1645109400000|2022-02-17 14:50:00|1605.3|1604.1|1604.9|1603.7|1606.2|1605|1602.8|1601.6|965
1645109700000|2022-02-17 14:55:00|1605|1603.8|1601.2|1600|1605.5|1604.3|1600.3|1599.1|3612
1645110000000|2022-02-17 15:00:00|1601|1599.8|1600.4|1599.2|1601.7|1600.5|1599.3|1598.1|911
1645110300000|2022-02-17 15:05:00|1600.2|1599|1597.7|1596.5|1600.4|1599.2|1597.5|1596.3|596
1645110600000|2022-02-17 15:10:00|1596.7|1595.5|1599.2|1598|1599.7|1598.5|1596.2|1595|1352
1645110900000|2022-02-17 15:15:00|1599.1|1597.9|1595.4|1594.2|1599.9|1598.7|1594.9|1593.7|618
1645111200000|2022-02-17 15:20:00|1595.5|1594.3|1596|1594.8|1596.2|1595|1594.8|1593.6|1869
1645111500000|2022-02-17 15:25:00|1595.9|1594.7|1595|1593.8|1596.3|1595.1|1594.2|1593|412
1645111800000|2022-02-17 15:30:00|1594.9|1593.7|1596.8|1595.6|1597.3|1596.1|1594.3|1593.1|486
1645112100000|2022-02-17 15:35:00|1596.4|1595.2|1590.3|1589.1|1597.5|1596.3|1589|1587.8|1095
1645112400000|2022-02-17 15:40:00|1590.1|1588.9|1591.7|1590.5|1591.7|1590.5|1588.1|1586.9|2372
1645112700000|2022-02-17 15:45:00|1591.6|1590.4|1590.6|1589.4|1592.1|1590.9|1589.3|1588.1|845
1645113000000|2022-02-17 15:50:00|1590.5|1589.3|1588.6|1587.4|1591.3|1590.1|1588.2|1587|416
1645113300000|2022-02-17 15:55:00|1588.5|1587.3|1586.4|1585.2|1588.6|1587.4|1586.3|1585.1|497
1645113600000|2022-02-17 16:00:00|1586.3|1585.1|1585.6|1584.4|1586.3|1585.1|1584|1582.8|552
1645113900000|2022-02-17 16:05:00|1585.7|1584.5|1587.7|1586.5|1588.4|1587.2|1585.4|1584.2|388
1645114200000|2022-02-17 16:10:00|1587.9|1586.7|1592|1590.8|1592|1590.8|1587.9|1586.7|794
1645114500000|2022-02-17 16:15:00|1591.9|1590.7|1593|1591.8|1594.1|1592.9|1591.1|1589.9|623
1645114800000|2022-02-17 16:20:00|1592.9|1591.7|1596|1594.8|1597|1595.8|1592.2|1591|563
1645115100000|2022-02-17 16:25:00|1595.9|1594.7|1596|1594.8|1596.3|1595.1|1594.7|1593.5|287
1645115400000|2022-02-17 16:30:00|1595.9|1594.7|1594.4|1593.2|1596|1594.8|1594|1592.8|436
1645115700000|2022-02-17 16:35:00|1594.5|1593.3|1594.4|1593.2|1595.6|1594.4|1594|1592.8|160
1645116000000|2022-02-17 16:40:00|1594.3|1593.1|1593.6|1592.4|1594.9|1593.7|1592.5|1591.3|312
1645116300000|2022-02-17 16:45:00|1593.8|1592.6|1592.1|1590.9|1593.8|1592.6|1591|1589.8|1278
1645116600000|2022-02-17 16:50:00|1592|1590.8|1589.9|1588.7|1592.7|1591.5|1589.7|1588.5|1639
1645116900000|2022-02-17 16:55:00|1589.8|1588.6|1589|1587.8|1589.9|1588.7|1588.3|1587.1|342
1645117200000|2022-02-17 17:00:00|1588.8|1587.6|1588.3|1587.1|1589.8|1588.6|1588.2|1587|307
1645117500000|2022-02-17 17:05:00|1588.2|1587|1589.9|1588.7|1590.5|1589.3|1588.2|1587|210
1645117800000|2022-02-17 17:10:00|1590|1588.8|1592.3|1591.1|1592.3|1591.1|1589.9|1588.7|208
1645118100000|2022-02-17 17:15:00|1592.2|1591|1591.5|1590.3|1592.7|1591.5|1591.3|1590.1|278
1645118400000|2022-02-17 17:20:00|1591.7|1590.5|1590.6|1589.4|1592.6|1591.4|1590.2|1589|464
1645118700000|2022-02-17 17:25:00|1590.5|1589.3|1590.4|1589.2|1591.5|1590.3|1590.2|1589|94
1645119000000|2022-02-17 17:30:00|1590.5|1589.3|1590.5|1589.3|1591|1589.8|1589.7|1588.5|164
1645119300000|2022-02-17 17:35:00|1590.3|1589.1|1591|1589.8|1591.7|1590.5|1590.2|1589|161
1645119600000|2022-02-17 17:40:00|1590.7|1589.5|1591.3|1590.1|1591.7|1590.5|1590.2|1589|154
1645119900000|2022-02-17 17:45:00|1591.2|1590|1589.5|1588.3|1591.3|1590.1|1589.2|1588|202
1645120200000|2022-02-17 17:50:00|1589.6|1588.4|1590.2|1589|1590.7|1589.5|1589.2|1588|144
1645120500000|2022-02-17 17:55:00|1590.3|1589.1|1591|1589.8|1591.3|1590.1|1590.3|1589.1|133
1645120800000|2022-02-17 18:00:00|1590.8|1589.6|1591.2|1590|1591.5|1590.3|1590.7|1589.5|89
1645121100000|2022-02-17 18:05:00|1591|1589.8|1592|1590.8|1592.6|1591.4|1590.8|1589.6|173
1645121400000|2022-02-17 18:10:00|1592.1|1590.9|1593|1591.8|1593.8|1592.6|1592.1|1590.9|309
1645121700000|2022-02-17 18:15:00|1592.6|1591.4|1593.8|1592.6|1594|1592.8|1592.2|1591|244
1645122000000|2022-02-17 18:20:00|1594|1592.8|1594.1|1592.9|1594.2|1593|1593.2|1592|279
1645122300000|2022-02-17 18:25:00|1594|1592.8|1594|1592.8|1594.8|1593.6|1593.7|1592.5|273
1645122600000|2022-02-17 18:30:00|1594.1|1592.9|1594.5|1593.3|1595.2|1594|1593.5|1592.3|183
1645122900000|2022-02-17 18:35:00|1594.7|1593.5|1594.6|1593.4|1595.7|1594.5|1594.2|1593|137
1645123200000|2022-02-17 18:40:00|1594.5|1593.3|1594|1592.8|1594.5|1593.3|1593.7|1592.5|969
1645123500000|2022-02-17 18:45:00|1593.9|1592.7|1593.5|1592.3|1594.2|1593|1593.4|1592.2|201
1645123800000|2022-02-17 18:50:00|1593.3|1592.1|1593.4|1592.2|1593.7|1592.5|1593|1591.8|380
1645124100000|2022-02-17 18:55:00|1593.5|1592.3|1594.7|1593.5|1594.7|1593.5|1593.1|1591.9|798
1645124400000|2022-02-17 19:00:00|1595|1593.8|1596.5|1595.3|1596.8|1595.6|1594.7|1593.5|364
1645124700000|2022-02-17 19:05:00|1596.3|1595.1|1597.5|1596.3|1597.7|1596.5|1595.4|1594.2|742
1645125000000|2022-02-17 19:10:00|1597.6|1596.4|1596|1594.8|1597.6|1596.4|1595.5|1594.3|1685
1645125300000|2022-02-17 19:15:00|1595.7|1594.5|1594.6|1593.4|1595.7|1594.5|1594.3|1593.1|987
1645146000000|2022-02-18 01:00:00|1593.9|1592.7|1595.1|1593.9|1596.6|1595.4|1593.3|1592.1|998
1645146300000|2022-02-18 01:05:00|1595.2|1594|1593.9|1592.7|1595.4|1594.2|1592.7|1591.5|340
1645146600000|2022-02-18 01:10:00|1593.7|1592.5|1594.7|1593.5|1595|1593.8|1593.4|1592.2|38
1645146900000|2022-02-18 01:15:00|1594.4|1593.2|1593.9|1592.7|1595|1593.8|1593.5|1592.3|653
1645147200000|2022-02-18 01:20:00|1593.4|1592.2|1591.5|1590.3|1593.4|1592.2|1591.5|1590.3|724
1645147500000|2022-02-18 01:25:00|1591.1|1589.9|1591.4|1590.2|1592.1|1590.9|1590.5|1589.3|386
1645147800000|2022-02-18 01:30:00|1591.3|1590.1|1594.4|1593.2|1594.8|1593.6|1591.3|1590.1|207
1645148100000|2022-02-18 01:35:00|1594.3|1593.1|1594|1592.8|1594.9|1593.7|1593.5|1592.3|119
1645148400000|2022-02-18 01:40:00|1594.2|1593|1594.3|1593.1|1595.4|1594.2|1594.1|1592.9|115
1645148700000|2022-02-18 01:45:00|1594|1592.8|1594.4|1593.2|1594.6|1593.4|1594|1592.8|84
1645149000000|2022-02-18 01:50:00|1594.5|1593.3|1595.8|1594.6|1596.9|1595.7|1594.5|1593.3|77
1645149300000|2022-02-18 01:55:00|1596|1594.8|1595.4|1594.2|1596.4|1595.2|1595.4|1594.2|47
1645149600000|2022-02-18 02:00:00|1595.5|1594.3|1595.9|1594.7|1596.2|1595|1595|1593.8|77
1645149900000|2022-02-18 02:05:00|1596|1594.8|1594.3|1593.1|1596|1594.8|1594.2|1593|83
1645150200000|2022-02-18 02:10:00|1594.4|1593.2|1594.8|1593.6|1595.5|1594.3|1594.3|1593.1|230
1645150500000|2022-02-18 02:15:00|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|6
1645150800000|2022-02-18 02:20:00|1594.9|1593.7|1595|1593.8|1595.3|1594.1|1594.9|1593.7|57
1645151100000|2022-02-18 02:25:00|1594.9|1593.7|1595|1593.8|1595.4|1594.2|1594.8|1593.6|7
1645151400000|2022-02-18 02:30:00|1595.2|1594|1594.2|1593|1595.3|1594.1|1594|1592.8|39
1645151700000|2022-02-18 02:35:00|1594.3|1593.1|1593.5|1592.3|1594.3|1593.1|1593.4|1592.2|26
1645152000000|2022-02-18 02:40:00|1593.7|1592.5|1594|1592.8|1594.2|1593|1593.4|1592.2|27
1645152300000|2022-02-18 02:45:00|1593.9|1592.7|1593.5|1592.3|1594|1592.8|1593.5|1592.3|7
1645152600000|2022-02-18 02:50:00|1593.7|1592.5|1594.1|1592.9|1594.3|1593.1|1593.4|1592.2|22
1645152900000|2022-02-18 02:55:00|1594|1592.8|1594|1592.8|1594.2|1593|1593.8|1592.6|7
1645153200000|2022-02-18 03:00:00|1593.9|1592.7|1593.5|1592.3|1594|1592.8|1593.4|1592.2|83
1645153500000|2022-02-18 03:05:00|1593.7|1592.5|1594.8|1593.6|1594.8|1593.6|1593.4|1592.2|936
1645153800000|2022-02-18 03:10:00|1594.7|1593.5|1594.8|1593.6|1595.1|1593.9|1594.6|1593.4|37
1645154100000|2022-02-18 03:15:00|1594.7|1593.5|1593.8|1592.6|1594.7|1593.5|1593.2|1592|17
1645154400000|2022-02-18 03:20:00|1593.9|1592.7|1594.5|1593.3|1594.5|1593.3|1593.8|1592.6|10
1645154700000|2022-02-18 03:25:00|1594.3|1593.1|1594.6|1593.4|1594.9|1593.7|1594.2|1593|11
1645155000000|2022-02-18 03:30:00|1594.5|1593.3|1594.1|1592.9|1594.6|1593.4|1594|1592.8|16
1645155300000|2022-02-18 03:35:00|1593.6|1592.4|1594.3|1593.1|1594.5|1593.3|1593.6|1592.4|30
1645155600000|2022-02-18 03:40:00|1594.2|1593|1593.8|1592.6|1594.2|1593|1593.8|1592.6|3
1645155900000|2022-02-18 03:45:00|1594|1592.8|1593.8|1592.6|1594.2|1593|1593.7|1592.5|60
1645156200000|2022-02-18 03:50:00|1594|1592.8|1593.6|1592.4|1594|1592.8|1593.6|1592.4|4
1645156500000|2022-02-18 03:55:00|1593.7|1592.5|1593.8|1592.6|1594|1592.8|1593.7|1592.5|6
1645156800000|2022-02-18 04:00:00|1594|1592.8|1594.4|1593.2|1594.4|1593.2|1593.8|1592.6|15
1645157100000|2022-02-18 04:05:00|1594.3|1593.1|1593.8|1592.6|1594.3|1593.1|1593.7|1592.5|43
1645157400000|2022-02-18 04:10:00|1594|1592.8|1593.1|1591.9|1594|1592.8|1592.8|1591.6|57
1645157700000|2022-02-18 04:15:00|1592.6|1591.4|1591.3|1590.1|1592.6|1591.4|1591.2|1590|77
1645158000000|2022-02-18 04:20:00|1591.5|1590.3|1591.6|1590.4|1592.1|1590.9|1591.5|1590.3|23
1645158300000|2022-02-18 04:25:00|1591.5|1590.3|1591.6|1590.4|1591.7|1590.5|1591.2|1590|38
1645158600000|2022-02-18 04:30:00|1591.5|1590.3|1591.2|1590|1591.6|1590.4|1591|1589.8|83
1645158900000|2022-02-18 04:35:00|1591.3|1590.1|1591.1|1589.9|1591.6|1590.4|1590.8|1589.6|17
1645159200000|2022-02-18 04:40:00|1590.8|1589.6|1590.9|1589.7|1591|1589.8|1590.6|1589.4|16
1645159500000|2022-02-18 04:45:00|1590.8|1589.6|1591|1589.8|1591.2|1590|1590.7|1589.5|12
1645159800000|2022-02-18 04:50:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|4
1645160100000|2022-02-18 04:55:00|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|27
1645160400000|2022-02-18 05:00:00|1590.6|1589.4|1591.1|1589.9|1591.1|1589.9|1590.5|1589.3|20
1645160700000|2022-02-18 05:05:00|1591|1589.8|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|10
1645161000000|2022-02-18 05:10:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.6|1589.4|10
1645161300000|2022-02-18 05:15:00|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|8
1645161600000|2022-02-18 05:20:00|1591.3|1590.1|1591.8|1590.6|1591.9|1590.7|1591.2|1590|20
1645161900000|2022-02-18 05:25:00|1591.9|1590.7|1592.1|1590.9|1592.2|1591|1591.9|1590.7|21
1645162200000|2022-02-18 05:30:00|1592.2|1591|1592.6|1591.4|1593.1|1591.9|1591.7|1590.5|93
1645162500000|2022-02-18 05:35:00|1592.7|1591.5|1592.2|1591|1592.8|1591.6|1591.7|1590.5|72
1645162800000|2022-02-18 05:40:00|1592|1590.8|1593.6|1592.4|1593.6|1592.4|1592|1590.8|45
1645163100000|2022-02-18 05:45:00|1593.3|1592.1|1593.9|1592.7|1594.2|1593|1593.2|1592|119
1645163400000|2022-02-18 05:50:00|1594.2|1593|1595.3|1594.1|1595.4|1594.2|1593.9|1592.7|37
1645163700000|2022-02-18 05:55:00|1595.4|1594.2|1596.2|1595|1596.2|1595|1595.3|1594.1|34
1645164000000|2022-02-18 06:00:00|1595.8|1594.6|1596.1|1594.9|1596.2|1595|1595.4|1594.2|86
1645164300000|2022-02-18 06:05:00|1595.9|1594.7|1596.1|1594.9|1596.5|1595.3|1595.8|1594.6|40
1645164600000|2022-02-18 06:10:00|1595.9|1594.7|1598.2|1597|1598.2|1597|1595.9|1594.7|84
1645164900000|2022-02-18 06:15:00|1598.1|1596.9|1597.8|1596.6|1598.2|1597|1597.6|1596.4|26
1645165200000|2022-02-18 06:20:00|1597.9|1596.7|1598.7|1597.5|1598.7|1597.5|1597.8|1596.6|70
1645165500000|2022-02-18 06:25:00|1598.6|1597.4|1599|1597.8|1599.1|1597.9|1598.1|1596.9|67
1645165800000|2022-02-18 06:30:00|1599.1|1597.9|1598.3|1597.1|1599.6|1598.4|1598.3|1597.1|91
1645166100000|2022-02-18 06:35:00|1598.2|1597|1598.8|1597.6|1599.5|1598.3|1598.1|1596.9|87
1645166400000|2022-02-18 06:40:00|1598.9|1597.7|1598.1|1596.9|1599.1|1597.9|1598.1|1596.9|16
1645166700000|2022-02-18 06:45:00|1598.2|1597|1599.1|1597.9|1599.2|1598|1598.2|1597|23
1645167000000|2022-02-18 06:50:00|1598.9|1597.7|1598.1|1596.9|1598.9|1597.7|1598|1596.8|44
1645167300000|2022-02-18 06:55:00|1598.2|1597|1598.3|1597.1|1598.8|1597.6|1598.1|1596.9|12
1645167600000|2022-02-18 07:00:00|1598.4|1597.2|1598.7|1597.5|1598.9|1597.7|1598.1|1596.9|28
1645167900000|2022-02-18 07:05:00|1598.9|1597.7|1599.4|1598.2|1599.4|1598.2|1598.8|1597.6|19
1645168200000|2022-02-18 07:10:00|1599.5|1598.3|1599.4|1598.2|1599.7|1598.5|1599.1|1597.9|44
1645168500000|2022-02-18 07:15:00|1599.7|1598.5|1599.6|1598.4|1599.9|1598.7|1599.3|1598.1|20
1645168800000|2022-02-18 07:20:00|1599.9|1598.7|1599.5|1598.3|1600.2|1599|1599.5|1598.3|30
1645169100000|2022-02-18 07:25:00|1599.6|1598.4|1599.9|1598.7|1599.9|1598.7|1599.5|1598.3|11
1645169400000|2022-02-18 07:30:00|1599.8|1598.6|1599.3|1598.1|1600.1|1598.9|1599.3|1598.1|13
1645169700000|2022-02-18 07:35:00|1599.4|1598.2|1599.3|1598.1|1599.6|1598.4|1598.9|1597.7|11
1645170000000|2022-02-18 07:40:00|1599.2|1598|1599.4|1598.2|1599.4|1598.2|1599.2|1598|6
1645170300000|2022-02-18 07:45:00|1599.8|1598.6|1600.1|1598.9|1600.1|1598.9|1599.7|1598.5|6
1645170600000|2022-02-18 07:50:00|1600|1598.8|1600.5|1599.3|1600.5|1599.3|1599.9|1598.7|822
1645170900000|2022-02-18 07:55:00|1600.4|1599.2|1600.4|1599.2|1600.5|1599.3|1599.3|1598.1|93
1645171200000|2022-02-18 08:00:00|1600.5|1599.3|1600.8|1599.6|1601|1599.8|1600.5|1599.3|34
1645171500000|2022-02-18 08:05:00|1600.9|1599.7|1601.2|1600|1601.2|1600|1600.7|1599.5|38
1645171800000|2022-02-18 08:10:00|1601.1|1599.9|1599.2|1598|1601.5|1600.3|1599.2|1598|77
1645172100000|2022-02-18 08:15:00|1599.3|1598.1|1599.8|1598.6|1599.9|1598.7|1599|1597.8|22
1645172400000|2022-02-18 08:20:00|1599.9|1598.7|1599|1597.8|1599.9|1598.7|1598.9|1597.7|11
1645172700000|2022-02-18 08:25:00|1599.1|1597.9|1598.8|1597.6|1599.5|1598.3|1598.4|1597.2|53
1645173000000|2022-02-18 08:30:00|1598.9|1597.7|1598.8|1597.6|1599.1|1597.9|1598.3|1597.1|22
1645173300000|2022-02-18 08:35:00|1599.2|1598|1599.7|1598.5|1599.7|1598.5|1598.8|1597.6|15
1645173600000|2022-02-18 08:40:00|1599.6|1598.4|1600|1598.8|1600.7|1599.5|1599.6|1598.4|27
1645173900000|2022-02-18 08:45:00|1600.1|1598.9|1602|1600.8|1602.1|1600.9|1600.1|1598.9|52
1645174200000|2022-02-18 08:50:00|1602.1|1600.9|1602.3|1601.1|1602.5|1601.3|1601.8|1600.6|158
1645174500000|2022-02-18 08:55:00|1602.1|1600.9|1603.4|1602.2|1603.4|1602.2|1602.1|1600.9|98
1645174800000|2022-02-18 09:00:00|1603.3|1602.1|1603.4|1602.2|1603.5|1602.3|1602.3|1601.1|277
1645175100000|2022-02-18 09:05:00|1603.5|1602.3|1603|1601.8|1603.5|1602.3|1602.5|1601.3|77
1645175400000|2022-02-18 09:10:00|1602.9|1601.7|1602.9|1601.7|1603.3|1602.1|1601.4|1600.2|40
1645175700000|2022-02-18 09:15:00|1602.8|1601.6|1603.4|1602.2|1603.8|1602.6|1602.6|1601.4|31
1645176000000|2022-02-18 09:20:00|1603.3|1602.1|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|10
1645176300000|2022-02-18 09:25:00|1602.8|1601.6|1602.4|1601.2|1603.2|1602|1602.4|1601.2|47
1645176600000|2022-02-18 09:30:00|1602.5|1601.3|1602.9|1601.7|1603.1|1601.9|1602.4|1601.2|17
1645176900000|2022-02-18 09:35:00|1602.8|1601.6|1602.8|1601.6|1603|1601.8|1602.4|1601.2|23
1645177200000|2022-02-18 09:40:00|1603|1601.8|1604.5|1603.3|1605|1603.8|1603|1601.8|37
1645177500000|2022-02-18 09:45:00|1604.4|1603.2|1604|1602.8|1604.4|1603.2|1603.4|1602.2|48
1645177800000|2022-02-18 09:50:00|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.1|1602.9|231
1645178100000|2022-02-18 09:55:00|1604.3|1603.1|1604.3|1603.1|1604.9|1603.7|1604|1602.8|36
1645178400000|2022-02-18 10:00:00|1604.2|1603|1605.1|1603.9|1605.4|1604.2|1603.9|1602.7|25
1645178700000|2022-02-18 10:05:00|1604.9|1603.7|1604.1|1602.9|1604.9|1603.7|1603.9|1602.7|41
1645179000000|2022-02-18 10:10:00|1603.9|1602.7|1604.2|1603|1604.2|1603|1602.9|1601.7|74
1645179300000|2022-02-18 10:15:00|1604|1602.8|1603.2|1602|1604.2|1603|1602.9|1601.7|26
1645179600000|2022-02-18 10:20:00|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1602.9|1601.7|48
1645179900000|2022-02-18 10:25:00|1603.4|1602.2|1603.5|1602.3|1604.3|1603.1|1603.4|1602.2|14
1645180200000|2022-02-18 10:30:00|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1602.4|1601.2|33
1645180500000|2022-02-18 10:35:00|1603.5|1602.3|1603.3|1602.1|1603.7|1602.5|1603.2|1602|31
1645180800000|2022-02-18 10:40:00|1603.2|1602|1602.6|1601.4|1603.3|1602.1|1602.6|1601.4|32
1645181100000|2022-02-18 10:45:00|1602.8|1601.6|1601.5|1600.3|1603|1601.8|1600.8|1599.6|56
1645181400000|2022-02-18 10:50:00|1601.4|1600.2|1601.3|1600.1|1601.6|1600.4|1600.5|1599.3|31
1645181700000|2022-02-18 10:55:00|1601.4|1600.2|1601.4|1600.2|1602|1600.8|1600.9|1599.7|34
1645182000000|2022-02-18 11:00:00|1601.5|1600.3|1601.8|1600.6|1601.8|1600.6|1601.2|1600|116
1645182300000|2022-02-18 11:05:00|1602.1|1600.9|1603.3|1602.1|1603.7|1602.5|1601.8|1600.6|46
1645182600000|2022-02-18 11:10:00|1603.2|1602|1603|1601.8|1603.7|1602.5|1603|1601.8|591
1645182900000|2022-02-18 11:15:00|1603.1|1601.9|1602.8|1601.6|1603.5|1602.3|1602.6|1601.4|19
1645183200000|2022-02-18 11:20:00|1602.9|1601.7|1602.8|1601.6|1603.2|1602|1602.4|1601.2|21
1645183500000|2022-02-18 11:25:00|1602.7|1601.5|1603.2|1602|1603.7|1602.5|1602.5|1601.3|28
1645183800000|2022-02-18 11:30:00|1603.1|1601.9|1603.3|1602.1|1603.7|1602.5|1602.9|1601.7|54
1645184100000|2022-02-18 11:35:00|1603.4|1602.2|1603.9|1602.7|1604.1|1602.9|1603.2|1602|42
1645184400000|2022-02-18 11:40:00|1603.7|1602.5|1602.9|1601.7|1603.7|1602.5|1602.7|1601.5|16
1645184700000|2022-02-18 11:45:00|1603.2|1602|1603.4|1602.2|1603.7|1602.5|1602.7|1601.5|107
1645185000000|2022-02-18 11:50:00|1603.5|1602.3|1603.6|1602.4|1603.7|1602.5|1603.3|1602.1|6
1645185300000|2022-02-18 11:55:00|1603.7|1602.5|1603.1|1601.9|1603.7|1602.5|1602.9|1601.7|19
1645185600000|2022-02-18 12:00:00|1602.9|1601.7|1603.1|1601.9|1603.3|1602.1|1602.6|1601.4|48
1645185900000|2022-02-18 12:05:00|1602.9|1601.7|1603.2|1602|1603.4|1602.2|1602.9|1601.7|39
1645186200000|2022-02-18 12:10:00|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1602.8|1601.6|6
1645186500000|2022-02-18 12:15:00|1603.1|1601.9|1603.2|1602|1603.3|1602.1|1602.4|1601.2|166
1645186800000|2022-02-18 12:20:00|1603.3|1602.1|1603.6|1602.4|1603.7|1602.5|1603|1601.8|50
1645187100000|2022-02-18 12:25:00|1603.7|1602.5|1603|1601.8|1603.7|1602.5|1602.8|1601.6|153
1645187400000|2022-02-18 12:30:00|1603.3|1602.1|1603.8|1602.6|1603.9|1602.7|1602.8|1601.6|79
1645187700000|2022-02-18 12:35:00|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.2|1602|15
1645188000000|2022-02-18 12:40:00|1603.2|1602|1602.8|1601.6|1603.8|1602.6|1602.8|1601.6|28
1645188300000|2022-02-18 12:45:00|1602.9|1601.7|1602.6|1601.4|1603.1|1601.9|1602.4|1601.2|81
1645188600000|2022-02-18 12:50:00|1602.4|1601.2|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|125
1645188900000|2022-02-18 12:55:00|1602.6|1601.4|1602.7|1601.5|1602.9|1601.7|1602.4|1601.2|84
1645189200000|2022-02-18 13:00:00|1602.6|1601.4|1601.8|1600.6|1603.4|1602.2|1600.4|1599.2|208
1645189500000|2022-02-18 13:05:00|1601.7|1600.5|1601.7|1600.5|1602.6|1601.4|1601.6|1600.4|85
1645189800000|2022-02-18 13:10:00|1601.9|1600.7|1600.6|1599.4|1601.9|1600.7|1600.3|1599.1|112
1645190100000|2022-02-18 13:15:00|1600.5|1599.3|1601.1|1599.9|1601.3|1600.1|1600.4|1599.2|365
1645190400000|2022-02-18 13:20:00|1601|1599.8|1600.5|1599.3|1601.1|1599.9|1599.7|1598.5|123
1645190700000|2022-02-18 13:25:00|1600.4|1599.2|1599.1|1597.9|1600.4|1599.2|1598.4|1597.2|432
1645191000000|2022-02-18 13:30:00|1599.2|1598|1598.3|1597.1|1599.2|1598|1598|1596.8|1545
1645191300000|2022-02-18 13:35:00|1598.2|1597|1598|1596.8|1598.8|1597.6|1597.7|1596.5|905
1645191600000|2022-02-18 13:40:00|1598.1|1596.9|1596.9|1595.7|1598.1|1596.9|1596|1594.8|410
1645194600000|2022-02-18 14:30:00|1598.5|1597.3|1600.5|1599.3|1600.5|1599.3|1594.7|1593.5|1446
1645194900000|2022-02-18 14:35:00|1600.7|1599.5|1603.8|1602.6|1604|1602.8|1599.6|1598.4|1875
1645195200000|2022-02-18 14:40:00|1603.9|1602.7|1602.4|1601.2|1604.3|1603.1|1601.3|1600.1|1507
1645195500000|2022-02-18 14:45:00|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1600.1|1598.9|1195
1645195800000|2022-02-18 14:50:00|1602.6|1601.4|1603.6|1602.4|1604|1602.8|1601.2|1600|1205
1645196100000|2022-02-18 14:55:00|1603.5|1602.3|1605.4|1604.2|1606.8|1605.6|1603.5|1602.3|898
1645196400000|2022-02-18 15:00:00|1605.3|1604.1|1605|1603.8|1605.7|1604.5|1603.1|1601.9|868
1645196700000|2022-02-18 15:05:00|1604.9|1603.7|1604.6|1603.4|1605.3|1604.1|1603.3|1602.1|787
1645197000000|2022-02-18 15:10:00|1604.5|1603.3|1602.7|1601.5|1605|1603.8|1601.7|1600.5|899
1645197300000|2022-02-18 15:15:00|1602.8|1601.6|1604.5|1603.3|1604.8|1603.6|1602.8|1601.6|576
1645197600000|2022-02-18 15:20:00|1604.8|1603.6|1605|1603.8|1606|1604.8|1604.1|1602.9|462
1645197900000|2022-02-18 15:25:00|1605.1|1603.9|1604.3|1603.1|1605.1|1603.9|1603.6|1602.4|389
1645198200000|2022-02-18 15:30:00|1604.4|1603.2|1603.9|1602.7|1605.2|1604|1603.9|1602.7|1354
1645198500000|2022-02-18 15:35:00|1604.1|1602.9|1604.9|1603.7|1605.3|1604.1|1603.9|1602.7|1044
1645198800000|2022-02-18 15:40:00|1605|1603.8|1608.5|1607.3|1609|1607.8|1604.7|1603.5|1500
1645199100000|2022-02-18 15:45:00|1608.6|1607.4|1609.5|1608.3|1611.2|1610|1608|1606.8|1312
1645199400000|2022-02-18 15:50:00|1609.6|1608.4|1605.2|1604|1609.6|1608.4|1605|1603.8|992
1645199700000|2022-02-18 15:55:00|1605.1|1603.9|1604.4|1603.2|1606|1604.8|1603.6|1602.4|461
1645200000000|2022-02-18 16:00:00|1604.2|1603|1603.4|1602.2|1604.7|1603.5|1602.5|1601.3|1885
1645200300000|2022-02-18 16:05:00|1602.9|1601.7|1604.7|1603.5|1605|1603.8|1602.8|1601.6|318
1645200600000|2022-02-18 16:10:00|1604.8|1603.6|1606.8|1605.6|1608.2|1607|1604.7|1603.5|565
1645200900000|2022-02-18 16:15:00|1606.7|1605.5|1605.4|1604.2|1606.9|1605.7|1604.8|1603.6|510
1645201200000|2022-02-18 16:20:00|1605.7|1604.5|1603.9|1602.7|1605.8|1604.6|1602.5|1601.3|569
1645201500000|2022-02-18 16:25:00|1604.2|1603|1604.8|1603.6|1605.3|1604.1|1603.9|1602.7|406
1645201800000|2022-02-18 16:30:00|1604.9|1603.7|1605.8|1604.6|1607.4|1606.2|1604.5|1603.3|443
1645202100000|2022-02-18 16:35:00|1605.9|1604.7|1606.2|1605|1607.2|1606|1605.2|1604|581
1645202400000|2022-02-18 16:40:00|1605.9|1604.7|1604.3|1603.1|1606.3|1605.1|1603.9|1602.7|438
1645202700000|2022-02-18 16:45:00|1604.2|1603|1601.2|1600|1604.4|1603.2|1600.9|1599.7|611
1645203000000|2022-02-18 16:50:00|1601.1|1599.9|1598.9|1597.7|1601.2|1600|1594.4|1593.2|1466
1645203300000|2022-02-18 16:55:00|1599.4|1598.2|1599.5|1598.3|1599.8|1598.6|1598.9|1597.7|264
1645203600000|2022-02-18 17:00:00|1599.7|1598.5|1600.7|1599.5|1601.7|1600.5|1599.4|1598.2|291
1645203900000|2022-02-18 17:05:00|1600.5|1599.3|1599.7|1598.5|1601.2|1600|1599.4|1598.2|266
1645204200000|2022-02-18 17:10:00|1599.8|1598.6|1599.6|1598.4|1600.2|1599|1598.9|1597.7|456
1645204500000|2022-02-18 17:15:00|1599.9|1598.7|1600.3|1599.1|1600.4|1599.2|1598.7|1597.5|937
1645204800000|2022-02-18 17:20:00|1600.2|1599|1600.6|1599.4|1600.9|1599.7|1599.4|1598.2|1096
1645205100000|2022-02-18 17:25:00|1600.7|1599.5|1601|1599.8|1601.7|1600.5|1600.2|1599|416
1645205400000|2022-02-18 17:30:00|1600.9|1599.7|1602.1|1600.9|1602.4|1601.2|1600.8|1599.6|374
1645205700000|2022-02-18 17:35:00|1602|1600.8|1602.2|1601|1602.3|1601.1|1600.7|1599.5|274
1645206000000|2022-02-18 17:40:00|1602|1600.8|1602.4|1601.2|1603.1|1601.9|1601.7|1600.5|376
1645206300000|2022-02-18 17:45:00|1602.3|1601.1|1601.9|1600.7|1602.7|1601.5|1600.8|1599.6|697
1645206600000|2022-02-18 17:50:00|1601.7|1600.5|1602.2|1601|1602.4|1601.2|1601.4|1600.2|403
1645206900000|2022-02-18 17:55:00|1602.3|1601.1|1602.8|1601.6|1603.3|1602.1|1602.2|1601|484
1645207200000|2022-02-18 18:00:00|1602.9|1601.7|1603|1601.8|1603.2|1602|1602.7|1601.5|131
1645207500000|2022-02-18 18:05:00|1602.8|1601.6|1603.8|1602.6|1604|1602.8|1602|1600.8|260
1645207800000|2022-02-18 18:10:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.2|1602|276
1645208100000|2022-02-18 18:15:00|1603.5|1602.3|1603.2|1602|1603.8|1602.6|1603|1601.8|367
1645208400000|2022-02-18 18:20:00|1604|1602.8|1604.6|1603.4|1605|1603.8|1603.5|1602.3|872
1645208700000|2022-02-18 18:25:00|1604.3|1603.1|1603.7|1602.5|1604.7|1603.5|1603.2|1602|460
1645209000000|2022-02-18 18:30:00|1603.9|1602.7|1604|1602.8|1604.2|1603|1603.7|1602.5|289
1645209300000|2022-02-18 18:35:00|1603.9|1602.7|1603.7|1602.5|1604.3|1603.1|1603.2|1602|988
1645209600000|2022-02-18 18:40:00|1603.8|1602.6|1603.5|1602.3|1604.3|1603.1|1603.2|1602|682
1645209900000|2022-02-18 18:45:00|1603.8|1602.6|1602.6|1601.4|1604|1602.8|1602.6|1601.4|252
1645210200000|2022-02-18 18:50:00|1602.7|1601.5|1603.5|1602.3|1604.2|1603|1602.7|1601.5|228
1645210500000|2022-02-18 18:55:00|1604.1|1602.9|1602.1|1600.9|1604.2|1603|1601.9|1600.7|410
1645210800000|2022-02-18 19:00:00|1602.2|1601|1603.5|1602.3|1603.9|1602.7|1602.1|1600.9|512
1645211100000|2022-02-18 19:05:00|1603.4|1602.2|1605|1603.8|1605.3|1604.1|1603.4|1602.2|914
1645211400000|2022-02-18 19:10:00|1604.9|1603.7|1603.5|1602.3|1605.3|1604.1|1603.5|1602.3|2034
1645211700000|2022-02-18 19:15:00|1603.7|1602.5|1603.4|1602.2|1603.8|1602.6|1601.4|1600.2|1244
1645491600000|2022-02-22 01:00:00|1614.1|1612.9|1617.7|1616.5|1620.3|1619.1|1614.1|1612.9|1470
1645491900000|2022-02-22 01:05:00|1617.5|1616.3|1619.1|1617.9|1619.1|1617.9|1617.5|1616.3|236
1645492200000|2022-02-22 01:10:00|1619.4|1618.2|1621.7|1620.5|1623.3|1622.1|1619.1|1617.9|311
1645492500000|2022-02-22 01:15:00|1621.8|1620.6|1624.1|1622.9|1624.6|1623.4|1621.7|1620.5|175
1645492800000|2022-02-22 01:20:00|1623.9|1622.7|1624.7|1623.5|1625.4|1624.2|1623.8|1622.6|140
1645493100000|2022-02-22 01:25:00|1624.8|1623.6|1626.2|1625|1626.4|1625.2|1624.4|1623.2|186
1645493400000|2022-02-22 01:30:00|1625.9|1624.7|1623.2|1622|1626.2|1625|1623|1621.8|122
1645493700000|2022-02-22 01:35:00|1623.7|1622.5|1622|1620.8|1623.7|1622.5|1621|1619.8|114
1645494000000|2022-02-22 01:40:00|1622.2|1621|1623.9|1622.7|1623.9|1622.7|1622.2|1621|127
1645494300000|2022-02-22 01:45:00|1623.8|1622.6|1624|1622.8|1625.2|1624|1623.4|1622.2|138
1645494600000|2022-02-22 01:50:00|1624.2|1623|1626|1624.8|1626|1624.8|1624|1622.8|75
1645494900000|2022-02-22 01:55:00|1625.9|1624.7|1625.7|1624.5|1626.9|1625.7|1625|1623.8|77
1645495200000|2022-02-22 02:00:00|1625.4|1624.2|1624.9|1623.7|1625.7|1624.5|1623.2|1622|161
1645495500000|2022-02-22 02:05:00|1624.8|1623.6|1624.4|1623.2|1625.2|1624|1624.4|1623.2|48
1645495800000|2022-02-22 02:10:00|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.1|1622.9|74
1645496100000|2022-02-22 02:15:00|1625.1|1623.9|1625.2|1624|1625.4|1624.2|1624.8|1623.6|38
1645496400000|2022-02-22 02:20:00|1625.3|1624.1|1623.3|1622.1|1625.8|1624.6|1623.3|1622.1|54
1645496700000|2022-02-22 02:25:00|1623.2|1622|1623.9|1622.7|1623.9|1622.7|1623.2|1622|59
1645497000000|2022-02-22 02:30:00|1623.7|1622.5|1625.3|1624.1|1625.3|1624.1|1623.2|1622|34
1645497300000|2022-02-22 02:35:00|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1625.2|1624|32
1645497600000|2022-02-22 02:40:00|1625.5|1624.3|1626.4|1625.2|1626.4|1625.2|1625.2|1624|41
1645497900000|2022-02-22 02:45:00|1626.3|1625.1|1625.5|1624.3|1626.4|1625.2|1624.8|1623.6|30
1645498200000|2022-02-22 02:50:00|1625.4|1624.2|1627.4|1626.2|1627.4|1626.2|1625.4|1624.2|64
1645498500000|2022-02-22 02:55:00|1627.3|1626.1|1626.9|1625.7|1627.9|1626.7|1626.7|1625.5|47
1645498800000|2022-02-22 03:00:00|1627|1625.8|1625.4|1624.2|1627.1|1625.9|1625.3|1624.1|63
1645499100000|2022-02-22 03:05:00|1625.1|1623.9|1624.3|1623.1|1625.1|1623.9|1624.2|1623|56
1645499400000|2022-02-22 03:10:00|1624.4|1623.2|1624.4|1623.2|1624.6|1623.4|1623.8|1622.6|30
1645499700000|2022-02-22 03:15:00|1624.2|1623|1624.8|1623.6|1624.9|1623.7|1624.1|1622.9|48
1645500000000|2022-02-22 03:20:00|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.2|1623|321
1645500300000|2022-02-22 03:25:00|1624.9|1623.7|1624.1|1622.9|1624.9|1623.7|1623.9|1622.7|24
1645500600000|2022-02-22 03:30:00|1624.2|1623|1623.7|1622.5|1624.2|1623|1623.4|1622.2|10
1645500900000|2022-02-22 03:35:00|1623.4|1622.2|1623.7|1622.5|1623.8|1622.6|1623.4|1622.2|3
1645501200000|2022-02-22 03:40:00|1623.8|1622.6|1624.6|1623.4|1624.8|1623.6|1623.8|1622.6|30
1645501500000|2022-02-22 03:45:00|1624.4|1623.2|1624.2|1623|1624.6|1623.4|1623.9|1622.7|16
1645501800000|2022-02-22 03:50:00|1624.1|1622.9|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|13
1645502100000|2022-02-22 03:55:00|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|146
1645502400000|2022-02-22 04:00:00|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|41
1645502700000|2022-02-22 04:05:00|1625.3|1624.1|1626.2|1625|1626.2|1625|1625.3|1624.1|11
1645503000000|2022-02-22 04:10:00|1626.4|1625.2|1624.4|1623.2|1626.4|1625.2|1624.4|1623.2|11
1645503300000|2022-02-22 04:15:00|1624.6|1623.4|1624.2|1623|1624.6|1623.4|1623.7|1622.5|71
1645503600000|2022-02-22 04:20:00|1624.4|1623.2|1624.8|1623.6|1624.9|1623.7|1624.3|1623.1|5
1645503900000|2022-02-22 04:25:00|1624.9|1623.7|1624.4|1623.2|1624.9|1623.7|1624.4|1623.2|8
1645504200000|2022-02-22 04:30:00|1624.3|1623.1|1624.6|1623.4|1624.7|1623.5|1624.3|1623.1|15
1645504500000|2022-02-22 04:35:00|1624.4|1623.2|1623.4|1622.2|1624.4|1623.2|1623.4|1622.2|40
1645504800000|2022-02-22 04:40:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|21
1645505100000|2022-02-22 04:45:00|1623.6|1622.4|1623.8|1622.6|1624|1622.8|1623.4|1622.2|34
1645505400000|2022-02-22 04:50:00|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.4|1622.2|8
1645505700000|2022-02-22 04:55:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|6
1645506000000|2022-02-22 05:00:00|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|37
1645506300000|2022-02-22 05:05:00|1623.3|1622.1|1623.3|1622.1|1623.7|1622.5|1623.2|1622|11
1645506600000|2022-02-22 05:10:00|1622.9|1621.7|1621.7|1620.5|1623.1|1621.9|1621.6|1620.4|44
1645506900000|2022-02-22 05:15:00|1621.4|1620.2|1621.6|1620.4|1622.1|1620.9|1621.4|1620.2|33
1645507200000|2022-02-22 05:20:00|1621.7|1620.5|1623.7|1622.5|1623.8|1622.6|1621.7|1620.5|47
1645507500000|2022-02-22 05:25:00|1623.8|1622.6|1623.8|1622.6|1624.1|1622.9|1623.7|1622.5|9
1645507800000|2022-02-22 05:30:00|1623.7|1622.5|1624.3|1623.1|1624.7|1623.5|1622.8|1621.6|69
1645508100000|2022-02-22 05:35:00|1624.2|1623|1623.1|1621.9|1624.3|1623.1|1622.7|1621.5|46
1645508400000|2022-02-22 05:40:00|1623.2|1622|1624.8|1623.6|1624.8|1623.6|1623.1|1621.9|22
1645508700000|2022-02-22 05:45:00|1625.2|1624|1625.1|1623.9|1625.6|1624.4|1624.6|1623.4|53
1645509000000|2022-02-22 05:50:00|1624.8|1623.6|1624.2|1623|1624.8|1623.6|1624.1|1622.9|8
1645509300000|2022-02-22 05:55:00|1624.1|1622.9|1624.6|1623.4|1624.9|1623.7|1624.1|1622.9|24
1645509600000|2022-02-22 06:00:00|1624.4|1623.2|1624.1|1622.9|1624.6|1623.4|1623.4|1622.2|20
1645509900000|2022-02-22 06:05:00|1624.2|1623|1624.2|1623|1624.4|1623.2|1623.1|1621.9|17
1645510200000|2022-02-22 06:10:00|1624.3|1623.1|1624.7|1623.5|1625.3|1624.1|1623.9|1622.7|30
1645510500000|2022-02-22 06:15:00|1624.8|1623.6|1626.4|1625.2|1626.4|1625.2|1624.7|1623.5|50
1645510800000|2022-02-22 06:20:00|1626.2|1625|1627.8|1626.6|1627.9|1626.7|1626.2|1625|57
1645511100000|2022-02-22 06:25:00|1627.9|1626.7|1627.4|1626.2|1627.9|1626.7|1626.7|1625.5|55
1645511400000|2022-02-22 06:30:00|1627.6|1626.4|1627.8|1626.6|1627.9|1626.7|1627.4|1626.2|9
1645511700000|2022-02-22 06:35:00|1627.7|1626.5|1627.8|1626.6|1627.9|1626.7|1627.4|1626.2|20
1645512000000|2022-02-22 06:40:00|1627.7|1626.5|1626.8|1625.6|1627.8|1626.6|1626.8|1625.6|7
1645512300000|2022-02-22 06:45:00|1626.9|1625.7|1628.1|1626.9|1628.9|1627.7|1626.9|1625.7|54
1645512600000|2022-02-22 06:50:00|1628.2|1627|1627.8|1626.6|1628.7|1627.5|1627.7|1626.5|44
1645512900000|2022-02-22 06:55:00|1628|1626.8|1628.5|1627.3|1628.6|1627.4|1627.6|1626.4|40
1645513200000|2022-02-22 07:00:00|1628.3|1627.1|1629.1|1627.9|1629.4|1628.2|1627.8|1626.6|37
1645513500000|2022-02-22 07:05:00|1629.2|1628|1627.7|1626.5|1629.2|1628|1627.7|1626.5|25
1645513800000|2022-02-22 07:10:00|1627.5|1626.3|1626.1|1624.9|1627.5|1626.3|1626.1|1624.9|30
1645514100000|2022-02-22 07:15:00|1626|1624.8|1625.8|1624.6|1627.1|1625.9|1625.3|1624.1|25
1645514400000|2022-02-22 07:20:00|1626.1|1624.9|1625.8|1624.6|1626.5|1625.3|1625.5|1624.3|91
1645514700000|2022-02-22 07:25:00|1626.1|1624.9|1625.8|1624.6|1626.3|1625.1|1625.8|1624.6|2
1645515000000|2022-02-22 07:30:00|1626.2|1625|1625.6|1624.4|1626.3|1625.1|1625.1|1623.9|13
1645515300000|2022-02-22 07:35:00|1625.7|1624.5|1625.6|1624.4|1626.4|1625.2|1625.6|1624.4|56
1645515600000|2022-02-22 07:40:00|1625.7|1624.5|1625.6|1624.4|1626.4|1625.2|1625.6|1624.4|2
1645515900000|2022-02-22 07:45:00|1625.8|1624.6|1625.8|1624.6|1626.4|1625.2|1625.3|1624.1|45
1645516200000|2022-02-22 07:50:00|1625.7|1624.5|1627.9|1626.7|1628.2|1627|1624.8|1623.6|105
1645516500000|2022-02-22 07:55:00|1628.2|1627|1628.9|1627.7|1629.2|1628|1627.4|1626.2|40
1645516800000|2022-02-22 08:00:00|1629.2|1628|1628.6|1627.4|1629.4|1628.2|1628.4|1627.2|32
1645517100000|2022-02-22 08:05:00|1628.7|1627.5|1628.8|1627.6|1628.9|1627.7|1628.1|1626.9|21
1645517400000|2022-02-22 08:10:00|1628.7|1627.5|1630.3|1629.1|1630.9|1629.7|1628.7|1627.5|130
1645517700000|2022-02-22 08:15:00|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1629.4|1628.2|41
1645518000000|2022-02-22 08:20:00|1630.2|1629|1630.2|1629|1630.2|1629|1629.3|1628.1|76
1645518300000|2022-02-22 08:25:00|1630.3|1629.1|1630.8|1629.6|1631.7|1630.5|1629.9|1628.7|135
1645518600000|2022-02-22 08:30:00|1630.7|1629.5|1631.3|1630.1|1631.7|1630.5|1630.7|1629.5|24
1645518900000|2022-02-22 08:35:00|1631.2|1630|1632.3|1631.1|1632.4|1631.2|1629.9|1628.7|62
1645519200000|2022-02-22 08:40:00|1632.4|1631.2|1632.3|1631.1|1633.4|1632.2|1632.2|1631|45
1645519500000|2022-02-22 08:45:00|1632.4|1631.2|1632.1|1630.9|1632.4|1631.2|1631.3|1630.1|14
1645519800000|2022-02-22 08:50:00|1632.2|1631|1632.1|1630.9|1633.1|1631.9|1631.9|1630.7|8
1645520100000|2022-02-22 08:55:00|1631.9|1630.7|1630.8|1629.6|1631.9|1630.7|1629.6|1628.4|19
1645520400000|2022-02-22 09:00:00|1630.9|1629.7|1629.6|1628.4|1630.9|1629.7|1629.2|1628|16
1645520700000|2022-02-22 09:05:00|1629.8|1628.6|1630.7|1629.5|1630.8|1629.6|1629.8|1628.6|117
1645521000000|2022-02-22 09:10:00|1630.8|1629.6|1630.8|1629.6|1631.6|1630.4|1630.6|1629.4|14
1645521300000|2022-02-22 09:15:00|1630.9|1629.7|1629.8|1628.6|1631.2|1630|1629.1|1627.9|59
1645521600000|2022-02-22 09:20:00|1629.9|1628.7|1628.1|1626.9|1629.9|1628.7|1628.1|1626.9|16
1645521900000|2022-02-22 09:25:00|1627.7|1626.5|1627.7|1626.5|1628.8|1627.6|1627.6|1626.4|5
1645522200000|2022-02-22 09:30:00|1627.6|1626.4|1629.6|1628.4|1629.9|1628.7|1627.6|1626.4|9
1645522500000|2022-02-22 09:35:00|1629.7|1628.5|1629.3|1628.1|1631.3|1630.1|1628.8|1627.6|8
1645522800000|2022-02-22 09:40:00|1629.4|1628.2|1629.4|1628.2|1630.6|1629.4|1629.3|1628.1|10
1645523100000|2022-02-22 09:45:00|1629.6|1628.4|1630.7|1629.5|1630.8|1629.6|1629.3|1628.1|9
1645523400000|2022-02-22 09:50:00|1630.6|1629.4|1629.8|1628.6|1631.8|1630.6|1629.8|1628.6|15
1645523700000|2022-02-22 09:55:00|1629.7|1628.5|1628.3|1627.1|1629.7|1628.5|1627.7|1626.5|19
1645524000000|2022-02-22 10:00:00|1627.7|1626.5|1629.1|1627.9|1629.6|1628.4|1627.3|1626.1|71
1645524300000|2022-02-22 10:05:00|1628.9|1627.7|1630.6|1629.4|1630.6|1629.4|1628.7|1627.5|8
1645524600000|2022-02-22 10:10:00|1630.3|1629.1|1629.8|1628.6|1630.9|1629.7|1629.8|1628.6|7
1645524900000|2022-02-22 10:15:00|1629.9|1628.7|1628.8|1627.6|1630.2|1629|1628.6|1627.4|116
1645525200000|2022-02-22 10:20:00|1628.9|1627.7|1630.2|1629|1630.2|1629|1628.1|1626.9|621
1645525500000|2022-02-22 10:25:00|1630.1|1628.9|1629.1|1627.9|1630.9|1629.7|1628.7|1627.5|36
1645525800000|2022-02-22 10:30:00|1629.3|1628.1|1632.1|1630.9|1632.4|1631.2|1629.1|1627.9|95
1645526100000|2022-02-22 10:35:00|1631.8|1630.6|1632.1|1630.9|1633.3|1632.1|1631.4|1630.2|149
1645526400000|2022-02-22 10:40:00|1631.7|1630.5|1631.8|1630.6|1632.2|1631|1630.3|1629.1|44
1645526700000|2022-02-22 10:45:00|1631.9|1630.7|1632.7|1631.5|1632.8|1631.6|1631.1|1629.9|23
1645527000000|2022-02-22 10:50:00|1632.6|1631.4|1631.9|1630.7|1633.4|1632.2|1631.4|1630.2|98
1645527300000|2022-02-22 10:55:00|1632.2|1631|1630.3|1629.1|1632.2|1631|1629.7|1628.5|40
1645527600000|2022-02-22 11:00:00|1630.1|1628.9|1627.7|1626.5|1630.1|1628.9|1627.7|1626.5|10
1645527900000|2022-02-22 11:05:00|1627.4|1626.2|1628.2|1627|1628.2|1627|1625.8|1624.6|115
1645528200000|2022-02-22 11:10:00|1628.3|1627.1|1626.4|1625.2|1628.7|1627.5|1626.2|1625|189
1645528500000|2022-02-22 11:15:00|1626.3|1625.1|1627.4|1626.2|1627.7|1626.5|1625.8|1624.6|8
1645528800000|2022-02-22 11:20:00|1627.2|1626|1628.1|1626.9|1628.6|1627.4|1626.4|1625.2|86
1645529100000|2022-02-22 11:25:00|1628.2|1627|1624.2|1623|1628.3|1627.1|1624.2|1623|29
1645529400000|2022-02-22 11:30:00|1624.3|1623.1|1623.1|1621.9|1624.4|1623.2|1621.9|1620.7|157
1645529700000|2022-02-22 11:35:00|1623.2|1622|1620.3|1619.1|1623.4|1622.2|1620|1618.8|310
1645530000000|2022-02-22 11:40:00|1620.4|1619.2|1617.8|1616.6|1622.2|1621|1616.6|1615.4|119
1645530300000|2022-02-22 11:45:00|1618|1616.8|1614.2|1613|1618|1616.8|1612.9|1611.7|69
1645530600000|2022-02-22 11:50:00|1614.4|1613.2|1614.6|1613.4|1615.4|1614.2|1612.7|1611.5|51
1645530900000|2022-02-22 11:55:00|1614.4|1613.2|1615.8|1614.6|1616.1|1614.9|1613.8|1612.6|75
1645531200000|2022-02-22 12:00:00|1615.9|1614.7|1616.7|1615.5|1617.2|1616|1615.6|1614.4|40
1645531500000|2022-02-22 12:05:00|1617.1|1615.9|1617.9|1616.7|1618.4|1617.2|1616.6|1615.4|138
1645531800000|2022-02-22 12:10:00|1618.2|1617|1620.4|1619.2|1620.5|1619.3|1617.8|1616.6|61
1645532100000|2022-02-22 12:15:00|1620.8|1619.6|1620.8|1619.6|1621.2|1620|1618.8|1617.6|359
1645532400000|2022-02-22 12:20:00|1621|1619.8|1618.8|1617.6|1621.4|1620.2|1618.8|1617.6|522
1645532700000|2022-02-22 12:25:00|1618.9|1617.7|1616.2|1615|1619.3|1618.1|1616.1|1614.9|40
1645533000000|2022-02-22 12:30:00|1615.9|1614.7|1614|1612.8|1615.9|1614.7|1613.9|1612.7|82
1645533300000|2022-02-22 12:35:00|1613.9|1612.7|1613.3|1612.1|1615.7|1614.5|1613.1|1611.9|102
1645533600000|2022-02-22 12:40:00|1613.4|1612.2|1616.9|1615.7|1617.2|1616|1613.3|1612.1|114
1645533900000|2022-02-22 12:45:00|1616.7|1615.5|1617.6|1616.4|1618.4|1617.2|1616.6|1615.4|204
1645534200000|2022-02-22 12:50:00|1617.5|1616.3|1614.8|1613.6|1617.8|1616.6|1614.7|1613.5|60
1645534500000|2022-02-22 12:55:00|1614.7|1613.5|1613.6|1612.4|1615.1|1613.9|1613.4|1612.2|72
1645534800000|2022-02-22 13:00:00|1613.7|1612.5|1605.2|1604|1613.8|1612.6|1604.2|1603|489
1645535100000|2022-02-22 13:05:00|1605.3|1604.1|1610.7|1609.5|1610.7|1609.5|1604.2|1603|322
1645535400000|2022-02-22 13:10:00|1610.8|1609.6|1611.4|1610.2|1612.1|1610.9|1609.3|1608.1|150
1645535700000|2022-02-22 13:15:00|1611.3|1610.1|1610.7|1609.5|1611.4|1610.2|1607.8|1606.6|152
1645536000000|2022-02-22 13:20:00|1610.6|1609.4|1605.9|1604.7|1610.6|1609.4|1605.9|1604.7|373
1645536300000|2022-02-22 13:25:00|1605.7|1604.5|1609.2|1608|1609.2|1608|1604.7|1603.5|191
1645536600000|2022-02-22 13:30:00|1609.1|1607.9|1609.3|1608.1|1610.1|1608.9|1608.7|1607.5|113
1645536900000|2022-02-22 13:35:00|1609.2|1608|1611.1|1609.9|1611.3|1610.1|1608.1|1606.9|247
1645537200000|2022-02-22 13:40:00|1611.3|1610.1|1608.1|1606.9|1611.4|1610.2|1607.4|1606.2|181
1645540200000|2022-02-22 14:30:00|1610.4|1609.2|1615.3|1614.1|1616.8|1615.6|1608.3|1607.1|1603
1645540500000|2022-02-22 14:35:00|1615.5|1614.3|1621.1|1619.9|1622.2|1621|1614|1612.8|1339
1645540800000|2022-02-22 14:40:00|1621.2|1620|1625.5|1624.3|1625.5|1624.3|1620.1|1618.9|1075
1645541100000|2022-02-22 14:45:00|1625.3|1624.1|1626.7|1625.5|1627.8|1626.6|1625|1623.8|2592
1645541400000|2022-02-22 14:50:00|1627|1625.8|1630.2|1629|1630.7|1629.5|1624.8|1623.6|1698
1645541700000|2022-02-22 14:55:00|1630.1|1628.9|1627.5|1626.3|1630.5|1629.3|1627|1625.8|1598
1645542000000|2022-02-22 15:00:00|1627.4|1626.2|1628.5|1627.3|1629.5|1628.3|1626|1624.8|1451
1645542300000|2022-02-22 15:05:00|1628.2|1627|1629.5|1628.3|1630|1628.8|1627|1625.8|381
1645542600000|2022-02-22 15:10:00|1629.3|1628.1|1627.8|1626.6|1629.5|1628.3|1626.1|1624.9|1049
1645542900000|2022-02-22 15:15:00|1627.7|1626.5|1625.7|1624.5|1629.5|1628.3|1625.7|1624.5|844
1645543200000|2022-02-22 15:20:00|1626|1624.8|1623.1|1621.9|1627.2|1626|1621.2|1620|971
1645543500000|2022-02-22 15:25:00|1623|1621.8|1621.2|1620|1625|1623.8|1619.8|1618.6|462
1645543800000|2022-02-22 15:30:00|1621.3|1620.1|1622.6|1621.4|1624|1622.8|1620.5|1619.3|657
1645544100000|2022-02-22 15:35:00|1622.8|1621.6|1621.5|1620.3|1623.3|1622.1|1620.5|1619.3|425
1645544400000|2022-02-22 15:40:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1617.5|1616.3|361
1645544700000|2022-02-22 15:45:00|1621.7|1620.5|1621.1|1619.9|1621.7|1620.5|1619.8|1618.6|494
1645545000000|2022-02-22 15:50:00|1621|1619.8|1619|1617.8|1621.1|1619.9|1617|1615.8|1300
1645545300000|2022-02-22 15:55:00|1618.8|1617.6|1619.3|1618.1|1619.8|1618.6|1618.2|1617|349
1645545600000|2022-02-22 16:00:00|1619.5|1618.3|1621.3|1620.1|1621.6|1620.4|1618.7|1617.5|263
1645545900000|2022-02-22 16:05:00|1621.2|1620|1622|1620.8|1622.1|1620.9|1620|1618.8|323
1645546200000|2022-02-22 16:10:00|1622.1|1620.9|1623.1|1621.9|1624.5|1623.3|1622.1|1620.9|709
1645546500000|2022-02-22 16:15:00|1623.2|1622|1620.8|1619.6|1623.7|1622.5|1620.7|1619.5|670
1645546800000|2022-02-22 16:20:00|1620.9|1619.7|1623.8|1622.6|1624.2|1623|1620.7|1619.5|753
1645547100000|2022-02-22 16:25:00|1623.7|1622.5|1622.4|1621.2|1624.4|1623.2|1621.7|1620.5|363
1645547400000|2022-02-22 16:30:00|1622.2|1621|1624.6|1623.4|1624.8|1623.6|1621.8|1620.6|420
1645547700000|2022-02-22 16:35:00|1624.4|1623.2|1625.2|1624|1625.7|1624.5|1624|1622.8|292
1645548000000|2022-02-22 16:40:00|1625|1623.8|1624.1|1622.9|1625|1623.8|1623|1621.8|327
1645548300000|2022-02-22 16:45:00|1624|1622.8|1624.7|1623.5|1625.1|1623.9|1623.3|1622.1|564
1645548600000|2022-02-22 16:50:00|1624.8|1623.6|1623.1|1621.9|1625.4|1624.2|1623.1|1621.9|290
1645548900000|2022-02-22 16:55:00|1622.8|1621.6|1622.9|1621.7|1623.2|1622|1621.9|1620.7|130
1645549200000|2022-02-22 17:00:00|1622.8|1621.6|1624.2|1623|1625.4|1624.2|1622.6|1621.4|409
1645549500000|2022-02-22 17:05:00|1624.3|1623.1|1624.2|1623|1625.1|1623.9|1623.9|1622.7|889
1645549800000|2022-02-22 17:10:00|1624.3|1623.1|1625|1623.8|1625.9|1624.7|1624.2|1623|696
1645550100000|2022-02-22 17:15:00|1625.2|1624|1624.6|1623.4|1626.7|1625.5|1624|1622.8|771
1645550400000|2022-02-22 17:20:00|1624.5|1623.3|1623|1621.8|1625|1623.8|1622.7|1621.5|137
1645550700000|2022-02-22 17:25:00|1623.2|1622|1623|1621.8|1623.7|1622.5|1622.7|1621.5|199
1645551000000|2022-02-22 17:30:00|1623.2|1622|1624.1|1622.9|1624.7|1623.5|1622.8|1621.6|986
1645551300000|2022-02-22 17:35:00|1624|1622.8|1622.8|1621.6|1624.5|1623.3|1622.8|1621.6|498
1645551600000|2022-02-22 17:40:00|1623|1621.8|1623.3|1622.1|1623.5|1622.3|1622.5|1621.3|775
1645551900000|2022-02-22 17:45:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1621.8|1620.6|348
1645552200000|2022-02-22 17:50:00|1623.7|1622.5|1623.7|1622.5|1625|1623.8|1623.6|1622.4|111
1645552500000|2022-02-22 17:55:00|1623.8|1622.6|1624.6|1623.4|1625.2|1624|1623.7|1622.5|495
1645552800000|2022-02-22 18:00:00|1624.7|1623.5|1627.8|1626.6|1628|1626.8|1624.2|1623|879
1645553100000|2022-02-22 18:05:00|1627.9|1626.7|1629.2|1628|1629.8|1628.6|1627.8|1626.6|440
1645553400000|2022-02-22 18:10:00|1629.5|1628.3|1627.5|1626.3|1630|1628.8|1627.2|1626|225
1645553700000|2022-02-22 18:15:00|1627.6|1626.4|1628|1626.8|1628.6|1627.4|1627|1625.8|862
1645554000000|2022-02-22 18:20:00|1628.1|1626.9|1627.7|1626.5|1628.7|1627.5|1627.7|1626.5|208
1645554300000|2022-02-22 18:25:00|1627.5|1626.3|1628|1626.8|1628.5|1627.3|1627.5|1626.3|112
1645554600000|2022-02-22 18:30:00|1627.7|1626.5|1628.2|1627|1628.7|1627.5|1627.7|1626.5|1494
1645554900000|2022-02-22 18:35:00|1628.5|1627.3|1628.7|1627.5|1629.5|1628.3|1627.5|1626.3|840
1645555200000|2022-02-22 18:40:00|1628.9|1627.7|1627.4|1626.2|1629.2|1628|1627.2|1626|173
1645555500000|2022-02-22 18:45:00|1627.2|1626|1628.9|1627.7|1629.2|1628|1627.2|1626|152
1645555800000|2022-02-22 18:50:00|1629|1627.8|1627.9|1626.7|1630|1628.8|1627.5|1626.3|578
1645556100000|2022-02-22 18:55:00|1627.8|1626.6|1628|1626.8|1628.9|1627.7|1627|1625.8|461
1645556400000|2022-02-22 19:00:00|1628.4|1627.2|1627.2|1626|1628.7|1627.5|1626.7|1625.5|388
1645556700000|2022-02-22 19:05:00|1627.1|1625.9|1629.9|1628.7|1630|1628.8|1626.9|1625.7|540
1645557000000|2022-02-22 19:10:00|1630|1628.8|1639.2|1638|1639.7|1638.5|1628.1|1626.9|1894
1645557300000|2022-02-22 19:15:00|1639.3|1638.1|1641.5|1640.3|1641.7|1640.5|1638.3|1637.1|1418
1645578000000|2022-02-23 01:00:00|1636.9|1635.7|1639|1637.8|1640.9|1639.7|1636.7|1635.5|1530
1645578300000|2022-02-23 01:05:00|1639.1|1637.9|1639.5|1638.3|1641.7|1640.5|1638.9|1637.7|347
1645578600000|2022-02-23 01:10:00|1639.6|1638.4|1642|1640.8|1643.1|1641.9|1639.5|1638.3|368
1645578900000|2022-02-23 01:15:00|1642.1|1640.9|1645.3|1644.1|1645.5|1644.3|1642|1640.8|249
1645579200000|2022-02-23 01:20:00|1645.1|1643.9|1643.6|1642.4|1645.5|1644.3|1643.1|1641.9|45
1645579500000|2022-02-23 01:25:00|1643.5|1642.3|1643.8|1642.6|1644|1642.8|1642.5|1641.3|41
1645579800000|2022-02-23 01:30:00|1644|1642.8|1644.3|1643.1|1646|1644.8|1643.9|1642.7|56
1645580100000|2022-02-23 01:35:00|1644.2|1643|1644.3|1643.1|1644.6|1643.4|1643.7|1642.5|30
1645580400000|2022-02-23 01:40:00|1644.4|1643.2|1642.5|1641.3|1644.4|1643.2|1642|1640.8|276
1645580700000|2022-02-23 01:45:00|1642.6|1641.4|1642.3|1641.1|1643.9|1642.7|1642.3|1641.1|43
1645581000000|2022-02-23 01:50:00|1642.1|1640.9|1642.4|1641.2|1642.6|1641.4|1641.8|1640.6|29
1645581300000|2022-02-23 01:55:00|1642.3|1641.1|1643.3|1642.1|1643.5|1642.3|1641.3|1640.1|426
1645581600000|2022-02-23 02:00:00|1643.4|1642.2|1644|1642.8|1644|1642.8|1642.9|1641.7|196
1645581900000|2022-02-23 02:05:00|1643.9|1642.7|1644.4|1643.2|1644.4|1643.2|1643.5|1642.3|122
1645582200000|2022-02-23 02:10:00|1644.3|1643.1|1645.4|1644.2|1645.5|1644.3|1644|1642.8|518
1645582500000|2022-02-23 02:15:00|1645|1643.8|1645.4|1644.2|1645.5|1644.3|1645|1643.8|31
1645582800000|2022-02-23 02:20:00|1645.5|1644.3|1646.3|1645.1|1647|1645.8|1645.3|1644.1|84
1645583100000|2022-02-23 02:25:00|1646.4|1645.2|1646.8|1645.6|1647.5|1646.3|1646.4|1645.2|69
1645583400000|2022-02-23 02:30:00|1646.7|1645.5|1646.9|1645.7|1647.3|1646.1|1645.8|1644.6|457
1645583700000|2022-02-23 02:35:00|1647|1645.8|1646.5|1645.3|1647.3|1646.1|1645.3|1644.1|94
1645584000000|2022-02-23 02:40:00|1646.3|1645.1|1649.1|1647.9|1649.3|1648.1|1646.2|1645|89
1645584300000|2022-02-23 02:45:00|1649.3|1648.1|1649.4|1648.2|1649.5|1648.3|1648.8|1647.6|63
1645584600000|2022-02-23 02:50:00|1649.3|1648.1|1648.9|1647.7|1649.8|1648.6|1648.7|1647.5|35
1645584900000|2022-02-23 02:55:00|1649|1647.8|1648.8|1647.6|1649.8|1648.6|1648.8|1647.6|56
1645585200000|2022-02-23 03:00:00|1648.7|1647.5|1650.2|1649|1650.3|1649.1|1648.7|1647.5|44
1645585500000|2022-02-23 03:05:00|1650.3|1649.1|1649.1|1647.9|1650.3|1649.1|1649|1647.8|61
1645585800000|2022-02-23 03:10:00|1649.3|1648.1|1648.8|1647.6|1649.3|1648.1|1648.5|1647.3|6
1645586100000|2022-02-23 03:15:00|1648.9|1647.7|1648.8|1647.6|1649.8|1648.6|1648.8|1647.6|7
1645586400000|2022-02-23 03:20:00|1648.7|1647.5|1648.9|1647.7|1649.5|1648.3|1648.6|1647.4|78
1645586700000|2022-02-23 03:25:00|1648.8|1647.6|1649|1647.8|1649.1|1647.9|1648.8|1647.6|9
1645587000000|2022-02-23 03:30:00|1649.3|1648.1|1648.8|1647.6|1649.3|1648.1|1648.8|1647.6|6
1645587300000|2022-02-23 03:35:00|1648.9|1647.7|1648.8|1647.6|1649.1|1647.9|1648.8|1647.6|11
1645587600000|2022-02-23 03:40:00|1648.5|1647.3|1648.3|1647.1|1648.8|1647.6|1648.3|1647.1|5
1645587900000|2022-02-23 03:45:00|1648.4|1647.2|1648.8|1647.6|1648.8|1647.6|1648.4|1647.2|20
1645588200000|2022-02-23 03:50:00|1648.6|1647.4|1647.6|1646.4|1648.6|1647.4|1647.6|1646.4|5
1645588500000|2022-02-23 03:55:00|1647.8|1646.6|1648.8|1647.6|1648.8|1647.6|1647.5|1646.3|16
1645588800000|2022-02-23 04:00:00|1648.6|1647.4|1648.2|1647|1648.6|1647.4|1648.2|1647|274
1645589100000|2022-02-23 04:05:00|1648|1646.8|1647.9|1646.7|1648.3|1647.1|1647.7|1646.5|4
1645589400000|2022-02-23 04:10:00|1647.7|1646.5|1648|1646.8|1648|1646.8|1647.7|1646.5|2
1645589700000|2022-02-23 04:15:00|1648.2|1647|1648.4|1647.2|1648.5|1647.3|1648.2|1647|6
1645590000000|2022-02-23 04:20:00|1648.3|1647.1|1648|1646.8|1648.5|1647.3|1648|1646.8|84
1645590300000|2022-02-23 04:25:00|1648.2|1647|1648.2|1647|1648.2|1647|1648.2|1647|29
1645590600000|2022-02-23 04:30:00|1648.3|1647.1|1647.3|1646.1|1648.3|1647.1|1647|1645.8|14
1645590900000|2022-02-23 04:35:00|1647.4|1646.2|1647.7|1646.5|1647.8|1646.6|1647.3|1646.1|1
1645591200000|2022-02-23 04:40:00|1647.8|1646.6|1647.5|1646.3|1648|1646.8|1647.4|1646.2|0
1645591500000|2022-02-23 04:45:00|1647.4|1646.2|1647.3|1646.1|1647.5|1646.3|1647.2|1646|4
1645591800000|2022-02-23 04:50:00|1647.2|1646|1646.8|1645.6|1647.3|1646.1|1646.5|1645.3|20
1645592100000|2022-02-23 04:55:00|1646.5|1645.3|1646.3|1645.1|1646.7|1645.5|1646.3|1645.1|14
1645592400000|2022-02-23 05:00:00|1646.4|1645.2|1646.3|1645.1|1646.5|1645.3|1646.2|1645|2
1645592700000|2022-02-23 05:05:00|1646.4|1645.2|1647.3|1646.1|1647.5|1646.3|1646.4|1645.2|3
1645593000000|2022-02-23 05:10:00|1647.5|1646.3|1647.5|1646.3|1647.8|1646.6|1647.4|1646.2|2
1645593300000|2022-02-23 05:15:00|1647.7|1646.5|1647.8|1646.6|1648|1646.8|1647.7|1646.5|1
1645593600000|2022-02-23 05:20:00|1647.7|1646.5|1647.4|1646.2|1647.8|1646.6|1647.3|1646.1|5
1645593900000|2022-02-23 05:25:00|1647.7|1646.5|1648.4|1647.2|1648.4|1647.2|1647.7|1646.5|6
1645594200000|2022-02-23 05:30:00|1648.3|1647.1|1651.3|1650.1|1651.5|1650.3|1648.3|1647.1|175
1645594500000|2022-02-23 05:35:00|1651.5|1650.3|1651.9|1650.7|1652.9|1651.7|1651.3|1650.1|82
1645594800000|2022-02-23 05:40:00|1651.8|1650.6|1652.5|1651.3|1653.1|1651.9|1651.7|1650.5|7
1645595100000|2022-02-23 05:45:00|1652.4|1651.2|1652|1650.8|1653.3|1652.1|1651.4|1650.2|52
1645595400000|2022-02-23 05:50:00|1652.1|1650.9|1653|1651.8|1653.2|1652|1651.8|1650.6|4
1645595700000|2022-02-23 05:55:00|1653.2|1652|1654|1652.8|1654|1652.8|1652.5|1651.3|21
1645596000000|2022-02-23 06:00:00|1653.9|1652.7|1652|1650.8|1654|1652.8|1651.8|1650.6|35
1645596300000|2022-02-23 06:05:00|1651.9|1650.7|1650.5|1649.3|1652.2|1651|1650.5|1649.3|38
1645596600000|2022-02-23 06:10:00|1650.7|1649.5|1650.2|1649|1650.8|1649.6|1649.5|1648.3|7
1645596900000|2022-02-23 06:15:00|1650|1648.8|1650|1648.8|1650.5|1649.3|1649|1647.8|56
1645597200000|2022-02-23 06:20:00|1649.5|1648.3|1647.8|1646.6|1649.8|1648.6|1647.3|1646.1|22
1645597500000|2022-02-23 06:25:00|1647.7|1646.5|1648|1646.8|1648.9|1647.7|1647.4|1646.2|33
1645597800000|2022-02-23 06:30:00|1647.9|1646.7|1646.3|1645.1|1647.9|1646.7|1645.5|1644.3|95
1645598100000|2022-02-23 06:35:00|1646.2|1645|1645.5|1644.3|1646.3|1645.1|1645.3|1644.1|20
1645598400000|2022-02-23 06:40:00|1645.4|1644.2|1644.8|1643.6|1645.5|1644.3|1644.3|1643.1|19
1645598700000|2022-02-23 06:45:00|1644.7|1643.5|1644.1|1642.9|1645.3|1644.1|1643.5|1642.3|89
1645599000000|2022-02-23 06:50:00|1644.3|1643.1|1643.5|1642.3|1644.8|1643.6|1643.3|1642.1|27
1645599300000|2022-02-23 06:55:00|1643.4|1642.2|1643.3|1642.1|1644|1642.8|1643|1641.8|75
1645599600000|2022-02-23 07:00:00|1643.4|1642.2|1643.3|1642.1|1644.8|1643.6|1643.2|1642|7
1645599900000|2022-02-23 07:05:00|1643.4|1642.2|1644.5|1643.3|1644.5|1643.3|1643.4|1642.2|10
1645600200000|2022-02-23 07:10:00|1644.4|1643.2|1644.8|1643.6|1645.3|1644.1|1644.3|1643.1|195
1645600500000|2022-02-23 07:15:00|1644.7|1643.5|1645|1643.8|1645.3|1644.1|1644.4|1643.2|2
1645600800000|2022-02-23 07:20:00|1644.8|1643.6|1644.8|1643.6|1645.2|1644|1644.7|1643.5|154
1645601100000|2022-02-23 07:25:00|1644.7|1643.5|1643.5|1642.3|1645.3|1644.1|1643.4|1642.2|51
1645601400000|2022-02-23 07:30:00|1643.7|1642.5|1642.9|1641.7|1643.7|1642.5|1642.8|1641.6|11
1645601700000|2022-02-23 07:35:00|1643|1641.8|1643.3|1642.1|1643.5|1642.3|1642.9|1641.7|1
1645602000000|2022-02-23 07:40:00|1643.4|1642.2|1643.4|1642.2|1643.5|1642.3|1643.3|1642.1|16
1645602300000|2022-02-23 07:45:00|1643.3|1642.1|1642.9|1641.7|1643.3|1642.1|1642.9|1641.7|10
1645602600000|2022-02-23 07:50:00|1642.8|1641.6|1643.9|1642.7|1644.3|1643.1|1642.8|1641.6|45
1645602900000|2022-02-23 07:55:00|1644|1642.8|1644.4|1643.2|1644.5|1643.3|1644|1642.8|2
1645603200000|2022-02-23 08:00:00|1644.7|1643.5|1645.3|1644.1|1645.5|1644.3|1643.7|1642.5|19
1645603500000|2022-02-23 08:05:00|1645|1643.8|1646.3|1645.1|1646.8|1645.6|1644.5|1643.3|61
1645603800000|2022-02-23 08:10:00|1646.5|1645.3|1646.5|1645.3|1646.8|1645.6|1646.3|1645.1|11
1645604100000|2022-02-23 08:15:00|1646.8|1645.6|1647|1645.8|1647|1645.8|1646.3|1645.1|61
1645604400000|2022-02-23 08:20:00|1646.8|1645.6|1646.3|1645.1|1646.8|1645.6|1646.3|1645.1|16
1645604700000|2022-02-23 08:25:00|1646.5|1645.3|1646.2|1645|1646.5|1645.3|1645.8|1644.6|6
1645605000000|2022-02-23 08:30:00|1646.3|1645.1|1645.3|1644.1|1646.3|1645.1|1645.2|1644|13
1645605300000|2022-02-23 08:35:00|1645.4|1644.2|1645.4|1644.2|1645.8|1644.6|1645|1643.8|6
1645605600000|2022-02-23 08:40:00|1645.3|1644.1|1646.4|1645.2|1646.8|1645.6|1645|1643.8|83
1645605900000|2022-02-23 08:45:00|1646.8|1645.6|1645|1643.8|1647|1645.8|1645|1643.8|41
1645606200000|2022-02-23 08:50:00|1645.2|1644|1645.8|1644.6|1646.4|1645.2|1645|1643.8|89
1645606500000|2022-02-23 08:55:00|1646|1644.8|1646.3|1645.1|1646.5|1645.3|1646|1644.8|18
1645606800000|2022-02-23 09:00:00|1646|1644.8|1647|1645.8|1647|1645.8|1646|1644.8|17
1645607100000|2022-02-23 09:05:00|1647.3|1646.1|1646.3|1645.1|1647.5|1646.3|1646|1644.8|35
1645607400000|2022-02-23 09:10:00|1646.2|1645|1647.2|1646|1647.5|1646.3|1645.9|1644.7|323
1645607700000|2022-02-23 09:15:00|1647.3|1646.1|1647.3|1646.1|1647.8|1646.6|1646.5|1645.3|17
1645608000000|2022-02-23 09:20:00|1647.2|1646|1648|1646.8|1648|1646.8|1647|1645.8|38
1645608300000|2022-02-23 09:25:00|1648.3|1647.1|1647|1645.8|1648.3|1647.1|1646.9|1645.7|46
1645608600000|2022-02-23 09:30:00|1646.9|1645.7|1647.8|1646.6|1647.9|1646.7|1646.5|1645.3|15
1645608900000|2022-02-23 09:35:00|1647.9|1646.7|1648.3|1647.1|1648.3|1647.1|1647|1645.8|117
1645609200000|2022-02-23 09:40:00|1648|1646.8|1647.7|1646.5|1648.3|1647.1|1647.3|1646.1|69
1645609500000|2022-02-23 09:45:00|1647.5|1646.3|1646.1|1644.9|1647.7|1646.5|1646.1|1644.9|56
1645609800000|2022-02-23 09:50:00|1646.2|1645|1645|1643.8|1646.7|1645.5|1644.9|1643.7|84
1645610100000|2022-02-23 09:55:00|1645.2|1644|1645.2|1644|1645.4|1644.2|1644.2|1643|22
1645610400000|2022-02-23 10:00:00|1645|1643.8|1644.7|1643.5|1645.2|1644|1643.9|1642.7|18
1645610700000|2022-02-23 10:05:00|1644.5|1643.3|1643.7|1642.5|1644.5|1643.3|1642.8|1641.6|36
1645611000000|2022-02-23 10:10:00|1643.5|1642.3|1643.7|1642.5|1643.8|1642.6|1643|1641.8|14
1645611300000|2022-02-23 10:15:00|1643.8|1642.6|1643.9|1642.7|1644.4|1643.2|1643.7|1642.5|3
1645611600000|2022-02-23 10:20:00|1643.8|1642.6|1644.7|1643.5|1645|1643.8|1643.8|1642.6|10
1645611900000|2022-02-23 10:25:00|1644.8|1643.6|1644.4|1643.2|1646|1644.8|1644.2|1643|54
1645612200000|2022-02-23 10:30:00|1644.5|1643.3|1643.8|1642.6|1644.5|1643.3|1643.4|1642.2|46
1645612500000|2022-02-23 10:35:00|1643.7|1642.5|1643.7|1642.5|1644.4|1643.2|1643.7|1642.5|9
1645612800000|2022-02-23 10:40:00|1643.4|1642.2|1643.7|1642.5|1643.9|1642.7|1643|1641.8|23
1645613100000|2022-02-23 10:45:00|1643.5|1642.3|1643.3|1642.1|1643.8|1642.6|1643|1641.8|32
1645613400000|2022-02-23 10:50:00|1643.2|1642|1643.2|1642|1643.7|1642.5|1641.8|1640.6|58
1645613700000|2022-02-23 10:55:00|1643.3|1642.1|1643.4|1642.2|1643.8|1642.6|1642.8|1641.6|199
1645614000000|2022-02-23 11:00:00|1643.5|1642.3|1644.2|1643|1644.2|1643|1643.3|1642.1|52
1645614300000|2022-02-23 11:05:00|1644.3|1643.1|1643.3|1642.1|1645|1643.8|1642.8|1641.6|4
1645614600000|2022-02-23 11:10:00|1643.2|1642|1640.5|1639.3|1643.9|1642.7|1640.4|1639.2|193
1645614900000|2022-02-23 11:15:00|1640.7|1639.5|1641.7|1640.5|1641.7|1640.5|1640.3|1639.1|66
1645615200000|2022-02-23 11:20:00|1641.8|1640.6|1642.8|1641.6|1643|1641.8|1641.2|1640|10
1645615500000|2022-02-23 11:25:00|1642.7|1641.5|1642.4|1641.2|1644.3|1643.1|1642.2|1641|78
1645615800000|2022-02-23 11:30:00|1642.5|1641.3|1643.2|1642|1643.3|1642.1|1642.4|1641.2|42
1645616100000|2022-02-23 11:35:00|1643.3|1642.1|1644.5|1643.3|1645.7|1644.5|1643.3|1642.1|29
1645616400000|2022-02-23 11:40:00|1644.4|1643.2|1643.9|1642.7|1644.7|1643.5|1643.4|1642.2|55
1645616700000|2022-02-23 11:45:00|1644|1642.8|1644.8|1643.6|1645|1643.8|1643.5|1642.3|63
1645617000000|2022-02-23 11:50:00|1645.4|1644.2|1644.8|1643.6|1646.4|1645.2|1644.5|1643.3|30
1645617300000|2022-02-23 11:55:00|1644.9|1643.7|1644.5|1643.3|1645.5|1644.3|1643.8|1642.6|52
1645617600000|2022-02-23 12:00:00|1644.4|1643.2|1642.9|1641.7|1644.8|1643.6|1642.9|1641.7|14
1645617900000|2022-02-23 12:05:00|1643|1641.8|1642.9|1641.7|1643.3|1642.1|1641.7|1640.5|9
1645618200000|2022-02-23 12:10:00|1643|1641.8|1644.9|1643.7|1644.9|1643.7|1642.7|1641.5|28
1645618500000|2022-02-23 12:15:00|1645|1643.8|1644.3|1643.1|1645|1643.8|1643.8|1642.6|26
1645618800000|2022-02-23 12:20:00|1644.4|1643.2|1645|1643.8|1645.5|1644.3|1644.2|1643|24
1645619100000|2022-02-23 12:25:00|1644.9|1643.7|1644.3|1643.1|1645.2|1644|1643.5|1642.3|14
1645619400000|2022-02-23 12:30:00|1644.4|1643.2|1643.7|1642.5|1644.5|1643.3|1643.4|1642.2|173
1645619700000|2022-02-23 12:35:00|1643.5|1642.3|1646|1644.8|1646.4|1645.2|1643.3|1642.1|34
1645620000000|2022-02-23 12:40:00|1645.8|1644.6|1646.3|1645.1|1646.7|1645.5|1645.3|1644.1|180
1645620300000|2022-02-23 12:45:00|1646.2|1645|1647.8|1646.6|1648.5|1647.3|1646|1644.8|264
1645620600000|2022-02-23 12:50:00|1648|1646.8|1646.3|1645.1|1648.2|1647|1646.3|1645.1|97
1645620900000|2022-02-23 12:55:00|1645.4|1644.2|1646|1644.8|1646.7|1645.5|1645.3|1644.1|106
1645621200000|2022-02-23 13:00:00|1646.3|1645.1|1646.9|1645.7|1647.4|1646.2|1645.7|1644.5|62
1645621500000|2022-02-23 13:05:00|1647|1645.8|1648.2|1647|1648.4|1647.2|1645.8|1644.6|151
1645621800000|2022-02-23 13:10:00|1648|1646.8|1647.9|1646.7|1649.4|1648.2|1647.8|1646.6|104
1645622100000|2022-02-23 13:15:00|1648|1646.8|1646.9|1645.7|1648.4|1647.2|1646.8|1645.6|263
1645622400000|2022-02-23 13:20:00|1646.5|1645.3|1647.7|1646.5|1648.4|1647.2|1645.7|1644.5|59
1645622700000|2022-02-23 13:25:00|1647.5|1646.3|1649.3|1648.1|1649.8|1648.6|1646.9|1645.7|282
1645623000000|2022-02-23 13:30:00|1649.2|1648|1647.9|1646.7|1650|1648.8|1646.1|1644.9|711
1645623300000|2022-02-23 13:35:00|1648|1646.8|1649.5|1648.3|1650.3|1649.1|1647.9|1646.7|171
1645623600000|2022-02-23 13:40:00|1650|1648.8|1649.3|1648.1|1650.3|1649.1|1648.5|1647.3|233
1645626600000|2022-02-23 14:30:00|1650|1648.8|1653.3|1652.1|1654.8|1653.6|1646.7|1645.5|2222
1645626900000|2022-02-23 14:35:00|1653.1|1651.9|1657.1|1655.9|1657.4|1656.2|1650.1|1648.9|2373
1645627200000|2022-02-23 14:40:00|1656.8|1655.6|1653.8|1652.6|1657.6|1656.4|1653.3|1652.1|1655
1645627500000|2022-02-23 14:45:00|1653.6|1652.4|1652.1|1650.9|1655.8|1654.6|1652.1|1650.9|1659
1645627800000|2022-02-23 14:50:00|1652.2|1651|1652.5|1651.3|1653.4|1652.2|1650.8|1649.6|2427
1645628100000|2022-02-23 14:55:00|1652.3|1651.1|1655.3|1654.1|1656.3|1655.1|1651.3|1650.1|760
1645628400000|2022-02-23 15:00:00|1655.5|1654.3|1657|1655.8|1657.5|1656.3|1654|1652.8|646
1645628700000|2022-02-23 15:05:00|1657.3|1656.1|1658.5|1657.3|1660.3|1659.1|1657|1655.8|632
1645629000000|2022-02-23 15:10:00|1658.7|1657.5|1654|1652.8|1658.8|1657.6|1653.5|1652.3|306
1645629300000|2022-02-23 15:15:00|1653.9|1652.7|1654.5|1653.3|1655.5|1654.3|1653.8|1652.6|607
1645629600000|2022-02-23 15:20:00|1654.4|1653.2|1654.3|1653.1|1656|1654.8|1653.8|1652.6|507
1645629900000|2022-02-23 15:25:00|1654.2|1653|1653|1651.8|1654.8|1653.6|1652.8|1651.6|652
1645630200000|2022-02-23 15:30:00|1653.2|1652|1656.5|1655.3|1656.8|1655.6|1652|1650.8|726
1645630500000|2022-02-23 15:35:00|1656|1654.8|1658.7|1657.5|1658.8|1657.6|1655.3|1654.1|659
1645630800000|2022-02-23 15:40:00|1658.5|1657.3|1659.5|1658.3|1660.8|1659.6|1658.4|1657.2|456
1645631100000|2022-02-23 15:45:00|1659.8|1658.6|1659.7|1658.5|1660|1658.8|1657.5|1656.3|484
1645631400000|2022-02-23 15:50:00|1660|1658.8|1663|1661.8|1663.3|1662.1|1660|1658.8|1100
1645631700000|2022-02-23 15:55:00|1663.3|1662.1|1661.7|1660.5|1663.3|1662.1|1660.8|1659.6|714
1645632000000|2022-02-23 16:00:00|1661.8|1660.6|1662.9|1661.7|1663|1661.8|1661|1659.8|551
1645632300000|2022-02-23 16:05:00|1662.8|1661.6|1663.9|1662.7|1664.8|1663.6|1661|1659.8|979
1645632600000|2022-02-23 16:10:00|1664|1662.8|1662.3|1661.1|1664.3|1663.1|1661.8|1660.6|666
1645632900000|2022-02-23 16:15:00|1662.4|1661.2|1660.9|1659.7|1663.8|1662.6|1660|1658.8|522
1645633200000|2022-02-23 16:20:00|1660.8|1659.6|1659|1657.8|1661|1659.8|1658.8|1657.6|582
1645633500000|2022-02-23 16:25:00|1659.2|1658|1657.4|1656.2|1660|1658.8|1657.3|1656.1|356
1645633800000|2022-02-23 16:30:00|1657.3|1656.1|1655.3|1654.1|1658|1656.8|1655.3|1654.1|798
1645634100000|2022-02-23 16:35:00|1655.5|1654.3|1656.5|1655.3|1658.5|1657.3|1655.3|1654.1|739
1645634400000|2022-02-23 16:40:00|1656.8|1655.6|1657.3|1656.1|1657.5|1656.3|1655.8|1654.6|147
1645634700000|2022-02-23 16:45:00|1657.5|1656.3|1660.7|1659.5|1661.8|1660.6|1657|1655.8|379
1645635000000|2022-02-23 16:50:00|1660.5|1659.3|1659|1657.8|1661.9|1660.7|1658.9|1657.7|373
1645635300000|2022-02-23 16:55:00|1658.9|1657.7|1659.5|1658.3|1660.3|1659.1|1658.5|1657.3|161
1645635600000|2022-02-23 17:00:00|1659.4|1658.2|1659.2|1658|1660.7|1659.5|1658.8|1657.6|184
1645635900000|2022-02-23 17:05:00|1659.3|1658.1|1660.5|1659.3|1660.5|1659.3|1658.3|1657.1|372
1645636200000|2022-02-23 17:10:00|1660.3|1659.1|1661.8|1660.6|1661.9|1660.7|1658.5|1657.3|248
1645636500000|2022-02-23 17:15:00|1661.7|1660.5|1662.5|1661.3|1662.8|1661.6|1661.3|1660.1|965
1645636800000|2022-02-23 17:20:00|1662.4|1661.2|1663|1661.8|1665.3|1664.1|1661.8|1660.6|727
1645637100000|2022-02-23 17:25:00|1663.2|1662|1665.3|1664.1|1666.5|1665.3|1663.1|1661.9|451
1645637400000|2022-02-23 17:30:00|1664.8|1663.6|1662.7|1661.5|1665.3|1664.1|1662.3|1661.1|583
1645637700000|2022-02-23 17:35:00|1662.8|1661.6|1662.7|1661.5|1663.3|1662.1|1661.3|1660.1|273
1645638000000|2022-02-23 17:40:00|1662.8|1661.6|1665.1|1663.9|1665.6|1664.4|1662.7|1661.5|249
1645638300000|2022-02-23 17:45:00|1665|1663.8|1666.4|1665.2|1666.8|1665.6|1664.6|1663.4|666
1645638600000|2022-02-23 17:50:00|1666.3|1665.1|1664.3|1663.1|1666.4|1665.2|1663.6|1662.4|159
1645638900000|2022-02-23 17:55:00|1663.8|1662.6|1662.7|1661.5|1664.8|1663.6|1662.7|1661.5|93
1645639200000|2022-02-23 18:00:00|1662.6|1661.4|1664.8|1663.6|1665|1663.8|1662.3|1661.1|259
1645639500000|2022-02-23 18:05:00|1664.7|1663.5|1664.3|1663.1|1664.8|1663.6|1663.1|1661.9|300
1645639800000|2022-02-23 18:10:00|1664.8|1663.6|1665.8|1664.6|1666.4|1665.2|1663.3|1662.1|1390
1645640100000|2022-02-23 18:15:00|1665.7|1664.5|1666.1|1664.9|1667.6|1666.4|1664.6|1663.4|446
1645640400000|2022-02-23 18:20:00|1665.8|1664.6|1667.6|1666.4|1667.8|1666.6|1665.8|1664.6|579
1645640700000|2022-02-23 18:25:00|1667.8|1666.6|1668.6|1667.4|1669.2|1668|1667.3|1666.1|265
1645641000000|2022-02-23 18:30:00|1668.7|1667.5|1672.2|1671|1674.6|1673.4|1668.7|1667.5|576
1645641300000|2022-02-23 18:35:00|1672.3|1671.1|1670.2|1669|1675.6|1674.4|1669.3|1668.1|638
1645641600000|2022-02-23 18:40:00|1670.1|1668.9|1667.9|1666.7|1671.1|1669.9|1667.8|1666.6|885
1645641900000|2022-02-23 18:45:00|1668.1|1666.9|1667.8|1666.6|1668.9|1667.7|1667.3|1666.1|598
1645642200000|2022-02-23 18:50:00|1667.7|1666.5|1669.3|1668.1|1669.6|1668.4|1667.6|1666.4|396
1645642500000|2022-02-23 18:55:00|1669.1|1667.9|1668.2|1667|1669.8|1668.6|1667.8|1666.6|433
1645642800000|2022-02-23 19:00:00|1668.3|1667.1|1668.1|1666.9|1669.1|1667.9|1667.3|1666.1|629
1645643100000|2022-02-23 19:05:00|1668.2|1667|1670.1|1668.9|1670.1|1668.9|1667.8|1666.6|497
1645643400000|2022-02-23 19:10:00|1670.6|1669.4|1671.7|1670.5|1673.6|1672.4|1670.3|1669.1|1458
1645643700000|2022-02-23 19:15:00|1671.6|1670.4|1670.8|1669.6|1672.6|1671.4|1670.1|1668.9|1065
1645664400000|2022-02-24 01:00:00|1670.4|1669.2|1669.3|1668.1|1671.6|1670.4|1665.4|1664.1|1123
1645664700000|2022-02-24 01:05:00|1669.4|1668.2|1675.3|1674.1|1675.6|1674.4|1669.1|1667.9|689
1645665000000|2022-02-24 01:10:00|1675.2|1674|1681.2|1680|1683.8|1682.6|1675.2|1674|1056
1645665300000|2022-02-24 01:15:00|1681.4|1680.2|1681.9|1680.7|1683.4|1682.2|1680.3|1679.1|365
1645665600000|2022-02-24 01:20:00|1682.4|1681.2|1688.6|1687.4|1688.7|1687.5|1682.2|1681|534
1645665900000|2022-02-24 01:25:00|1688.3|1687.1|1686.9|1685.7|1689.2|1688|1684.2|1683|416
1645666200000|2022-02-24 01:30:00|1686.8|1685.6|1685.2|1684|1688.1|1686.9|1685.1|1683.9|402
1645666500000|2022-02-24 01:35:00|1685.3|1684.1|1685.9|1684.7|1686.3|1685.1|1684.8|1683.6|162
1645666800000|2022-02-24 01:40:00|1686.1|1684.9|1686.2|1685|1688.1|1686.9|1685.9|1684.7|131
1645667100000|2022-02-24 01:45:00|1686.1|1684.9|1686.7|1685.5|1687.3|1686.1|1684.8|1683.6|146
1645667400000|2022-02-24 01:50:00|1686.4|1685.2|1687.4|1686.2|1687.9|1686.7|1685.6|1684.4|15276
1645667700000|2022-02-24 01:55:00|1687.3|1686.1|1686.7|1685.5|1688.1|1686.9|1686.6|1685.4|97
1645668000000|2022-02-24 02:00:00|1686.6|1685.4|1685.2|1684|1686.6|1685.4|1683.8|1682.6|217
1645668300000|2022-02-24 02:05:00|1685.4|1684.2|1686.2|1685|1686.4|1685.2|1684.6|1683.4|132
1645668600000|2022-02-24 02:10:00|1685.8|1684.6|1685.1|1683.9|1686.7|1685.5|1685|1683.8|159
1645668900000|2022-02-24 02:15:00|1684.4|1683.2|1688.3|1687.1|1689|1687.8|1684.1|1682.9|214
1645669200000|2022-02-24 02:20:00|1688.2|1687|1691.4|1690.2|1691.4|1690.2|1688.2|1687|234
1645669500000|2022-02-24 02:25:00|1692.2|1691|1692.7|1691.5|1694.5|1693.3|1690.2|1689|649
1645669800000|2022-02-24 02:30:00|1692.6|1691.4|1687|1685.8|1692.8|1691.6|1686.2|1685|416
1645670100000|2022-02-24 02:35:00|1687.2|1686|1688.9|1687.7|1689|1687.8|1685.4|1684.2|163
1645670400000|2022-02-24 02:40:00|1688.7|1687.5|1687.2|1686|1688.7|1687.5|1686.8|1685.6|119
1645670700000|2022-02-24 02:45:00|1687.3|1686.1|1688.5|1687.3|1689.4|1688.2|1687.1|1685.9|83
1645671000000|2022-02-24 02:50:00|1688.4|1687.2|1689.6|1688.4|1690.6|1689.4|1688.4|1687.2|258
1645671300000|2022-02-24 02:55:00|1689.4|1688.2|1689.5|1688.3|1689.8|1688.6|1687.9|1686.7|91
1645671600000|2022-02-24 03:00:00|1689.4|1688.2|1689.9|1688.7|1691.6|1690.4|1688.9|1687.7|226
1645671900000|2022-02-24 03:05:00|1690.1|1688.9|1691.7|1690.5|1691.7|1690.5|1689.3|1688.1|152
1645672200000|2022-02-24 03:10:00|1691.4|1690.2|1693.6|1692.4|1693.7|1692.5|1691.2|1690|246
1645672500000|2022-02-24 03:15:00|1693.5|1692.3|1696.2|1695|1696.8|1695.6|1693.4|1692.2|368
1645672800000|2022-02-24 03:20:00|1696.1|1694.9|1691.2|1690|1696.2|1695|1691|1689.8|272
1645673100000|2022-02-24 03:25:00|1691.4|1690.2|1695.3|1694.1|1695.3|1694.1|1690.5|1689.3|174
1645673400000|2022-02-24 03:30:00|1695.2|1694|1697.2|1696|1697.3|1696.1|1693.7|1692.5|148
1645673700000|2022-02-24 03:35:00|1697.3|1696.1|1696.3|1695.1|1698.4|1697.2|1695.3|1694.1|269
1645674000000|2022-02-24 03:40:00|1696|1694.8|1702.2|1701|1702.2|1701|1696|1694.8|332
1645674300000|2022-02-24 03:45:00|1702|1700.8|1714.1|1712.9|1714.1|1712.9|1701.8|1700.6|15797
1645674600000|2022-02-24 03:50:00|1714.4|1713.2|1709.3|1708.1|1716.1|1714.9|1707.8|1706.6|545
1645674900000|2022-02-24 03:55:00|1709.2|1708|1711.7|1710.5|1711.8|1710.6|1707.7|1706.5|306
1645675200000|2022-02-24 04:00:00|1711.4|1710.2|1717.7|1716.5|1719.5|1718.3|1711.2|1710|568
1645675500000|2022-02-24 04:05:00|1717.5|1716.3|1712.9|1711.7|1718.7|1717.5|1711.4|1710.2|818
1645675800000|2022-02-24 04:10:00|1712.7|1711.5|1707.9|1706.7|1713.9|1712.7|1707|1705.8|989
1645676100000|2022-02-24 04:15:00|1708.2|1707|1709.5|1708.3|1713|1711.8|1707.9|1706.7|600
1645676400000|2022-02-24 04:20:00|1709.7|1708.5|1711.3|1710.1|1713|1711.8|1708.5|1707.3|198
1645676700000|2022-02-24 04:25:00|1711.2|1710|1708.9|1707.7|1713.5|1712.3|1708.8|1707.6|372
1645677000000|2022-02-24 04:30:00|1709|1707.8|1708.2|1707|1711.9|1710.7|1707.4|1706.2|313
1645677300000|2022-02-24 04:35:00|1708|1706.8|1705.8|1704.6|1708|1706.8|1702.7|1701.5|329
1645677600000|2022-02-24 04:40:00|1705.7|1704.5|1697.9|1696.7|1706|1704.8|1696.2|1695|605
1645677900000|2022-02-24 04:45:00|1698|1696.8|1703.3|1702.1|1703.8|1702.6|1697.8|1696.6|312
1645678200000|2022-02-24 04:50:00|1702.8|1701.6|1701|1699.8|1703.8|1702.6|1698|1696.8|337
1645678500000|2022-02-24 04:55:00|1701.4|1700.2|1702.8|1701.6|1703|1701.8|1700.4|1699.2|242
1645678800000|2022-02-24 05:00:00|1702.9|1701.7|1700|1698.8|1704.9|1703.7|1699.5|1698.3|163
1645679100000|2022-02-24 05:05:00|1699.9|1698.7|1699.4|1698.2|1700.4|1699.2|1697.3|1696.1|361
1645679400000|2022-02-24 05:10:00|1699.2|1698|1700.7|1699.5|1701.3|1700.1|1697.5|1696.3|219
1645679700000|2022-02-24 05:15:00|1700.8|1699.6|1704.4|1703.2|1704.8|1703.6|1700.5|1699.3|207
1645680000000|2022-02-24 05:20:00|1704.5|1703.3|1706.8|1705.6|1707.2|1706|1704.5|1703.3|188
1645680300000|2022-02-24 05:25:00|1707.2|1706|1704.5|1703.3|1709.2|1708|1704|1702.8|316
1645680600000|2022-02-24 05:30:00|1704.4|1703.2|1708.9|1707.7|1710|1708.8|1704.4|1703.2|365
1645680900000|2022-02-24 05:35:00|1707.9|1706.7|1709|1707.8|1709.5|1708.3|1706.3|1705.1|311
1645681200000|2022-02-24 05:40:00|1709.4|1708.2|1714.4|1713.2|1714.5|1713.3|1709|1707.8|252
1645681500000|2022-02-24 05:45:00|1714.5|1713.3|1717.7|1716.5|1717.7|1716.5|1713.3|1712.1|442
1645681800000|2022-02-24 05:50:00|1717.8|1716.6|1720.7|1719.5|1722.4|1721.2|1717.8|1716.6|490
1645682100000|2022-02-24 05:55:00|1720.5|1719.3|1718.3|1717.1|1720.7|1719.5|1716.3|1715.1|295
1645682400000|2022-02-24 06:00:00|1718.4|1717.2|1716.9|1715.7|1718.5|1717.3|1714.7|1713.5|256
1645682700000|2022-02-24 06:05:00|1716.7|1715.5|1714.5|1713.3|1716.7|1715.5|1713.5|1712.3|267
1645683000000|2022-02-24 06:10:00|1714.7|1713.5|1713.3|1712.1|1716.4|1715.2|1713.3|1712.1|142
1645683300000|2022-02-24 06:15:00|1713.5|1712.3|1712.9|1711.7|1715.5|1714.3|1712.2|1711|259
1645683600000|2022-02-24 06:20:00|1712.8|1711.6|1714.4|1713.2|1714.4|1713.2|1712.7|1711.5|96
1645683900000|2022-02-24 06:25:00|1714.3|1713.1|1716.2|1715|1716.5|1715.3|1714.2|1713|236
1645684200000|2022-02-24 06:30:00|1716.3|1715.1|1717.7|1716.5|1719.3|1718.1|1715.4|1714.2|302
1645684500000|2022-02-24 06:35:00|1717.9|1716.7|1720.4|1719.2|1720.5|1719.3|1717.5|1716.3|233
1645684800000|2022-02-24 06:40:00|1720.5|1719.3|1721|1719.8|1721.9|1720.7|1719.8|1718.6|237
1645685100000|2022-02-24 06:45:00|1721.2|1720|1719.8|1718.6|1721.4|1720.2|1718.9|1717.7|287
1645685400000|2022-02-24 06:50:00|1719.4|1718.2|1720.2|1719|1722|1720.8|1719.4|1718.2|155
1645685700000|2022-02-24 06:55:00|1720.3|1719.1|1726.4|1725.2|1726.7|1725.5|1719.3|1718.1|473
1645686000000|2022-02-24 07:00:00|1726.2|1725|1724.2|1723|1727.4|1726.2|1723.5|1722.3|351
1645686300000|2022-02-24 07:05:00|1724|1722.8|1727.2|1726|1728.4|1727.2|1723.7|1722.5|294
1645686600000|2022-02-24 07:10:00|1727.3|1726.1|1728.7|1727.5|1728.8|1727.6|1726.3|1725.1|288
1645686900000|2022-02-24 07:15:00|1728.4|1727.2|1728.9|1727.7|1729.8|1728.6|1727|1725.8|114
1645687200000|2022-02-24 07:20:00|1728.8|1727.6|1734.7|1733.5|1734.8|1733.6|1728.3|1727.1|498
1645687500000|2022-02-24 07:25:00|1734.5|1733.3|1740.7|1739.5|1742.4|1741.2|1734.4|1733.2|429
1645687800000|2022-02-24 07:30:00|1740.8|1739.6|1751.4|1750.2|1753|1751.8|1740|1738.8|748
1645688100000|2022-02-24 07:35:00|1751.3|1750.1|1752|1750.8|1754.2|1753|1748.5|1747.3|794
1645688400000|2022-02-24 07:40:00|1751.9|1750.7|1747.7|1746.5|1754.2|1753|1747.3|1746.1|874
1645688700000|2022-02-24 07:45:00|1747.8|1746.6|1742.4|1741.2|1749|1747.8|1742.2|1741|387
1645689000000|2022-02-24 07:50:00|1743.1|1741.9|1743.5|1742.3|1745.2|1744|1741.9|1740.7|282
1645689300000|2022-02-24 07:55:00|1743.4|1742.2|1745.2|1744|1748|1746.8|1743.3|1742.1|264
1645689600000|2022-02-24 08:00:00|1745|1743.8|1752.8|1751.6|1753|1751.8|1744.8|1743.6|544
1645689900000|2022-02-24 08:05:00|1752.9|1751.7|1750.4|1749.2|1756.9|1755.7|1748.8|1747.6|618
1645690200000|2022-02-24 08:10:00|1750.3|1749.1|1748|1746.8|1750.4|1749.2|1744.9|1743.7|292
1645690500000|2022-02-24 08:15:00|1747.9|1746.7|1747.1|1745.9|1748.9|1747.7|1746.7|1745.5|156
1645690800000|2022-02-24 08:20:00|1747.3|1746.1|1745.3|1744.1|1749.3|1748.1|1744.7|1743.5|309
1645691100000|2022-02-24 08:25:00|1745.4|1744.2|1744.8|1743.6|1746.5|1745.3|1743.7|1742.5|418
1645691400000|2022-02-24 08:30:00|1744.7|1743.5|1741.9|1740.7|1745.6|1744.4|1740.9|1739.7|469
1645691700000|2022-02-24 08:35:00|1742|1740.8|1742.1|1740.9|1742.6|1741.4|1740.9|1739.7|238
1645692000000|2022-02-24 08:40:00|1741.7|1740.5|1740.4|1739.2|1742|1740.8|1740|1738.8|355
1645692300000|2022-02-24 08:45:00|1740.5|1739.3|1739.7|1738.5|1742|1740.8|1739.5|1738.3|281
1645692600000|2022-02-24 08:50:00|1739.8|1738.6|1737.2|1736|1740.8|1739.6|1735.9|1734.7|240
1645692900000|2022-02-24 08:55:00|1737.3|1736.1|1738.9|1737.7|1740.3|1739.1|1737.3|1736.1|168
1645693200000|2022-02-24 09:00:00|1739|1737.8|1741.7|1740.5|1741.8|1740.6|1738|1736.8|151
1645693500000|2022-02-24 09:05:00|1741.9|1740.7|1746.5|1745.3|1746.5|1745.3|1741.9|1740.7|180
1645693800000|2022-02-24 09:10:00|1746.4|1745.2|1744.9|1743.7|1746.5|1745.3|1744|1742.8|158
1645694100000|2022-02-24 09:15:00|1744.8|1743.6|1747.2|1746|1748.8|1747.6|1744.8|1743.6|282
1645694400000|2022-02-24 09:20:00|1747.3|1746.1|1746.8|1745.6|1748.2|1747|1746.4|1745.2|84
1645694700000|2022-02-24 09:25:00|1746.9|1745.7|1747.5|1746.3|1748.4|1747.2|1746.5|1745.3|300
1645695000000|2022-02-24 09:30:00|1747.7|1746.5|1751.7|1750.5|1751.7|1750.5|1747.7|1746.5|273
1645695300000|2022-02-24 09:35:00|1751.8|1750.6|1748.4|1747.2|1752.2|1751|1747.2|1746|166
1645695600000|2022-02-24 09:40:00|1748.7|1747.5|1749.7|1748.5|1751.4|1750.2|1748.2|1747|504
1645695900000|2022-02-24 09:45:00|1749.6|1748.4|1750.3|1749.1|1751.7|1750.5|1748.6|1747.4|415
1645696200000|2022-02-24 09:50:00|1750.2|1749|1752.4|1751.2|1754.3|1753.1|1750.2|1749|435
1645696500000|2022-02-24 09:55:00|1752.2|1751|1759.5|1758.3|1759.9|1758.7|1751.8|1750.6|542
1645696800000|2022-02-24 10:00:00|1759.4|1758.2|1755.7|1754.5|1759.7|1758.5|1755.3|1754.1|264
1645697100000|2022-02-24 10:05:00|1755.6|1754.4|1752.3|1751.1|1756.3|1755.1|1752.2|1751|460
1645697400000|2022-02-24 10:10:00|1752.2|1751|1753.6|1752.4|1754.1|1752.9|1751.4|1750.2|283
1645697700000|2022-02-24 10:15:00|1753.8|1752.6|1748.7|1747.5|1753.9|1752.7|1748.4|1747.2|419
1645698000000|2022-02-24 10:20:00|1748.8|1747.6|1748.6|1747.4|1748.8|1747.6|1745.6|1744.4|838
1645698300000|2022-02-24 10:25:00|1748.7|1747.5|1747.1|1745.9|1748.8|1747.6|1745.9|1744.7|150
1645698600000|2022-02-24 10:30:00|1746.7|1745.5|1749.3|1748.1|1750.3|1749.1|1746.2|1745|175
1645698900000|2022-02-24 10:35:00|1749.4|1748.2|1750.6|1749.4|1752.1|1750.9|1748.9|1747.7|358
1645699200000|2022-02-24 10:40:00|1750.3|1749.1|1747.8|1746.6|1750.8|1749.6|1746.7|1745.5|339
1645699500000|2022-02-24 10:45:00|1748.1|1746.9|1745.8|1744.6|1749.6|1748.4|1745.4|1744.2|221
1645699800000|2022-02-24 10:50:00|1746.2|1745|1748.1|1746.9|1748.1|1746.9|1745.3|1744.1|269
1645700100000|2022-02-24 10:55:00|1747.9|1746.7|1748.1|1746.9|1748.4|1747.2|1746.7|1745.5|158
1645700400000|2022-02-24 11:00:00|1748.2|1747|1747.2|1746|1750.6|1749.4|1747.2|1746|216
1645700700000|2022-02-24 11:05:00|1747.1|1745.9|1745.7|1744.5|1747.2|1746|1745.4|1744.2|137
1645701000000|2022-02-24 11:10:00|1745.8|1744.6|1744.8|1743.6|1746.1|1744.9|1744.8|1743.6|166
1645701300000|2022-02-24 11:15:00|1744.9|1743.7|1742.4|1741.2|1745.6|1744.4|1742.3|1741.1|203
1645701600000|2022-02-24 11:20:00|1742.3|1741.1|1739.7|1738.5|1742.4|1741.2|1738.8|1737.6|524
1645701900000|2022-02-24 11:25:00|1739.8|1738.6|1741.4|1740.2|1741.6|1740.4|1738.9|1737.7|430
1645702200000|2022-02-24 11:30:00|1741.6|1740.4|1739.3|1738.1|1741.6|1740.4|1738.8|1737.6|222
1645702500000|2022-02-24 11:35:00|1739.2|1738|1733.4|1732.2|1739.2|1738|1732.6|1731.4|592
1645702800000|2022-02-24 11:40:00|1733.6|1732.4|1726.8|1725.6|1734.1|1732.9|1725.8|1724.6|592
1645703100000|2022-02-24 11:45:00|1726.9|1725.7|1723.9|1722.7|1731.1|1729.9|1723.3|1722.1|425
1645703400000|2022-02-24 11:50:00|1723.2|1722|1724.7|1723.5|1725.1|1723.9|1714.6|1712.8|56693
1645703700000|2022-02-24 11:55:00|1724.2|1723|1721.8|1720.6|1724.4|1723.2|1718.3|1717.1|689
1645704000000|2022-02-24 12:00:00|1721.9|1720.7|1717.6|1716.4|1724.1|1722.9|1717.6|1716.4|629
1645704300000|2022-02-24 12:05:00|1717.1|1715.9|1719.7|1718.5|1719.7|1718.5|1712.8|1711.6|966
1645704600000|2022-02-24 12:10:00|1719.5|1718.3|1720.2|1719|1722.3|1721.1|1717.4|1716.2|524
1645704900000|2022-02-24 12:15:00|1720.1|1718.9|1722.8|1721.6|1724.1|1722.9|1720.1|1718.9|330
1645705200000|2022-02-24 12:20:00|1723.1|1721.9|1722.2|1721|1727.9|1726.7|1722.1|1720.9|673
1645705500000|2022-02-24 12:25:00|1722.4|1721.2|1717.3|1716.1|1723.1|1721.9|1717.3|1716.1|500
1645705800000|2022-02-24 12:30:00|1717.2|1716|1716.3|1715.1|1719|1717.8|1715.3|1714.1|450
1645706100000|2022-02-24 12:35:00|1716.4|1715.2|1713.3|1712.1|1717.2|1716|1712.9|1711.7|432
1645706400000|2022-02-24 12:40:00|1713.2|1712|1711.5|1710.3|1715.4|1713.5|1703.9|1702.7|877
1645706700000|2022-02-24 12:45:00|1711.8|1710.6|1716.3|1715.1|1717.5|1716.3|1708.9|1707.7|610
1645707000000|2022-02-24 12:50:00|1716.4|1715.2|1718.4|1717.2|1719.4|1718.2|1713.8|1712.6|336
1645707300000|2022-02-24 12:55:00|1718.5|1717.3|1719.5|1718.3|1722|1720.8|1716.8|1715.6|407
1645707600000|2022-02-24 13:00:00|1719|1717.8|1716.7|1715.5|1719.5|1718.3|1715.9|1714.7|433
1645707900000|2022-02-24 13:05:00|1716.8|1715.6|1720.7|1719.5|1723|1721.8|1714.8|1713.6|455
1645708200000|2022-02-24 13:10:00|1720.8|1719.6|1717.7|1716.5|1721.8|1720.6|1717|1715.8|498
1645708500000|2022-02-24 13:15:00|1718|1716.8|1714.8|1713.6|1719.8|1718.6|1714.5|1713.3|515
1645708800000|2022-02-24 13:20:00|1714.7|1713.5|1716.4|1715.2|1717.4|1716.2|1713.3|1712.1|584
1645709100000|2022-02-24 13:25:00|1716.7|1715.5|1716.6|1714.6|1719.3|1718.1|1715.4|1713.8|346
1645709400000|2022-02-24 13:30:00|1716.4|1715.2|1716.2|1715|1719.4|1718.2|1715.2|1714|369
1645709700000|2022-02-24 13:35:00|1715.8|1714.6|1715.4|1714.2|1716.2|1715|1711.8|1710.6|520
1645710000000|2022-02-24 13:40:00|1715.3|1714.1|1710.2|1709|1715.6|1714.4|1708.2|1707|820
1645713000000|2022-02-24 14:30:00|1711.1|1709.9|1702.9|1701.7|1712.6|1711.4|1691.7|1690.5|5589
1645713300000|2022-02-24 14:35:00|1701.8|1700.6|1683.9|1682.7|1704.8|1703.6|1683.3|1682.1|3500
1645713600000|2022-02-24 14:40:00|1683|1681.8|1678.8|1677.6|1683.7|1682.5|1663.5|1662.3|4928
1645713900000|2022-02-24 14:45:00|1678.4|1677.2|1673.9|1672.7|1684.4|1683.2|1673.7|1672.5|3346
1645714200000|2022-02-24 14:50:00|1673.7|1672.5|1671.3|1670.1|1676.2|1675|1670.8|1669.6|2051
1645714500000|2022-02-24 14:55:00|1670.8|1669.6|1677.2|1676|1677.4|1676.2|1669.8|1668.6|1962
1645714800000|2022-02-24 15:00:00|1677.3|1676.1|1679.7|1678.5|1679.9|1678.7|1674.5|1673.3|1779
1645715100000|2022-02-24 15:05:00|1679.5|1678.3|1685.3|1684.1|1689.8|1688.6|1679.2|1678|1986
1645715400000|2022-02-24 15:10:00|1685.5|1684.3|1689.1|1687.9|1691.9|1690.7|1685.5|1684.3|1767
1645715700000|2022-02-24 15:15:00|1688.9|1687.7|1680.7|1679.5|1689.1|1687.9|1678.9|1677.7|1533
1645716000000|2022-02-24 15:20:00|1680.8|1679.6|1678.6|1677.4|1684|1682.8|1678|1676.8|1198
1645716300000|2022-02-24 15:25:00|1678.5|1677.3|1679.5|1678.3|1680.9|1679.7|1675.8|1674.6|1660
1645716600000|2022-02-24 15:30:00|1679.6|1678.4|1680.6|1679.4|1681.5|1680.3|1676.8|1675.6|1042
1645716900000|2022-02-24 15:35:00|1680.9|1679.7|1682.5|1681.3|1686.3|1685.1|1679.9|1678.7|1141
1645717200000|2022-02-24 15:40:00|1682.6|1681.4|1682.4|1681.2|1684.4|1683.2|1680.8|1679.6|1034
1645717500000|2022-02-24 15:45:00|1682.1|1680.9|1678|1676.8|1683|1681.8|1677|1675.8|1071
1645717800000|2022-02-24 15:50:00|1678.1|1676.9|1676.4|1675.2|1678.3|1677.1|1674.6|1673.4|996
1645718100000|2022-02-24 15:55:00|1676.5|1675.3|1680|1678.8|1681.9|1680.7|1676.5|1675.3|1114
1645718400000|2022-02-24 16:00:00|1680.3|1679.1|1680.6|1679.4|1685.5|1684.3|1678.9|1677.7|968
1645718700000|2022-02-24 16:05:00|1680.4|1679.2|1678.9|1677.7|1682|1680.8|1678.5|1677.3|779
1645719000000|2022-02-24 16:10:00|1678.6|1677.4|1680.1|1678.9|1680.6|1679.4|1677|1675.8|678
1645719300000|2022-02-24 16:15:00|1680.3|1679.1|1675.6|1674.4|1680.9|1679.7|1675|1673.8|862
1645719600000|2022-02-24 16:20:00|1675.8|1674.6|1669.8|1668.6|1675.8|1674.6|1667.8|1666.6|1371
1645719900000|2022-02-24 16:25:00|1669.9|1668.7|1668.5|1667.3|1670.3|1669.1|1667.1|1665.9|848
1645720200000|2022-02-24 16:30:00|1668.8|1667.6|1670|1668.8|1670.3|1669.1|1667.8|1666.6|747
1645720500000|2022-02-24 16:35:00|1670.4|1669.2|1667.6|1666.4|1671|1669.8|1666.6|1665.4|1140
1645720800000|2022-02-24 16:40:00|1667.9|1666.7|1657|1655.8|1668|1666.8|1649.5|1648.3|3006
1645721100000|2022-02-24 16:45:00|1656.9|1655.7|1661.3|1660.1|1662.1|1660.9|1655.3|1654.1|1406
1645721400000|2022-02-24 16:50:00|1661|1659.8|1659|1657.8|1665.9|1664.7|1657|1655.8|1398
1645721700000|2022-02-24 16:55:00|1658.8|1657.6|1661.8|1660.6|1663|1661.8|1658.3|1657.1|1178
1645722000000|2022-02-24 17:00:00|1661.6|1660.4|1656.8|1655.6|1661.6|1660.4|1655.5|1654.3|1327
1645722300000|2022-02-24 17:05:00|1656.9|1655.7|1662.8|1661.6|1663.3|1662.1|1656.9|1655.7|897
1645722600000|2022-02-24 17:10:00|1662.9|1661.7|1665.5|1664.3|1667.5|1666.3|1662|1660.8|817
1645722900000|2022-02-24 17:15:00|1665.6|1664.4|1672|1670.8|1672|1670.8|1664|1662.8|1083
1645723200000|2022-02-24 17:20:00|1671.6|1670.4|1669.3|1668.1|1672.9|1671.7|1667.8|1666.6|1037
1645723500000|2022-02-24 17:25:00|1669.5|1668.3|1671.4|1670.2|1671.5|1670.3|1667.8|1666.6|701
1645723800000|2022-02-24 17:30:00|1671.1|1669.9|1669.1|1667.9|1672.3|1671.1|1668.5|1667.3|880
1645724100000|2022-02-24 17:35:00|1669|1667.8|1670.4|1669.2|1670.5|1669.3|1665.9|1664.7|1017
1645724400000|2022-02-24 17:40:00|1670|1668.8|1665.4|1664.2|1670.3|1669.1|1664.4|1663.2|806
1645724700000|2022-02-24 17:45:00|1665.6|1664.4|1670.8|1669.6|1670.8|1669.6|1665.4|1664.2|486
1645725000000|2022-02-24 17:50:00|1670.9|1669.7|1670.5|1669.3|1672.4|1671.2|1669.8|1668.6|624
1645725300000|2022-02-24 17:55:00|1670|1668.8|1666.4|1665.2|1670.5|1669.3|1666.4|1665.2|471
1645725600000|2022-02-24 18:00:00|1666.3|1665.1|1669.3|1668.1|1670.5|1669.3|1666.3|1665.1|737
1645725900000|2022-02-24 18:05:00|1669.6|1668.4|1663.9|1662.7|1670.1|1668.9|1663.8|1662.6|947
1645726200000|2022-02-24 18:10:00|1663.8|1662.6|1658.3|1657.1|1663.8|1662.6|1656.4|1655.2|1229
1645726500000|2022-02-24 18:15:00|1659.1|1657.9|1659.9|1658.7|1660.8|1659.6|1658|1656.8|857
1645726800000|2022-02-24 18:20:00|1660.1|1658.9|1656.8|1655.6|1660.1|1658.9|1655.9|1654.7|766
1645727100000|2022-02-24 18:25:00|1656.6|1655.4|1655.3|1654.1|1658.9|1657.7|1653.8|1652.6|786
1645727400000|2022-02-24 18:30:00|1655.4|1654.2|1655.5|1654.3|1657.1|1655.9|1654.3|1653.1|1420
1645727700000|2022-02-24 18:35:00|1655.3|1654.1|1655.1|1653.9|1656|1654.8|1653|1651.8|1259
1645728000000|2022-02-24 18:40:00|1655.3|1654.1|1655.5|1654.3|1656.5|1655.3|1653.9|1652.7|739
1645728300000|2022-02-24 18:45:00|1655.8|1654.6|1657.3|1656.1|1657.5|1656.3|1654.5|1653.3|758
1645728600000|2022-02-24 18:50:00|1657.4|1656.2|1651.4|1650.2|1658.3|1657.1|1650.9|1649.7|1010
1645728900000|2022-02-24 18:55:00|1651.3|1650.1|1654.4|1653.2|1656|1654.8|1651|1649.8|1173
1645729200000|2022-02-24 19:00:00|1654.5|1653.3|1655|1653.8|1657|1655.8|1653.9|1652.7|871
1645729500000|2022-02-24 19:05:00|1655.3|1654.1|1649.5|1648.3|1655.9|1654.7|1649|1647.8|1243
1645729800000|2022-02-24 19:10:00|1649.6|1648.4|1654.4|1653.2|1656.8|1655.6|1649.4|1648.2|2886
1645730100000|2022-02-24 19:15:00|1654.5|1653.3|1652.5|1651.3|1656.5|1655.3|1652.4|1651.2|2360
1645750800000|2022-02-25 01:00:00|1655.3|1654.1|1666.3|1665.1|1669.2|1668|1653.7|1652.5|1216
1645751100000|2022-02-25 01:05:00|1665.8|1664.6|1665.5|1664.3|1666.3|1665.1|1662.1|1660.9|625
1645751400000|2022-02-25 01:10:00|1665.1|1663.9|1666.6|1665.4|1668.2|1667|1664.7|1663.5|531
1645751700000|2022-02-25 01:15:00|1666.5|1665.3|1667.1|1665.9|1668.5|1667.3|1665.6|1664.4|691
1645752000000|2022-02-25 01:20:00|1667|1665.8|1667|1665.8|1668.2|1667|1665.5|1664.3|333
1645752300000|2022-02-25 01:25:00|1667.1|1665.9|1668.1|1666.9|1669.5|1668.3|1666.6|1665.4|433
1645752600000|2022-02-25 01:30:00|1668.2|1667|1667.2|1666|1668.8|1667.6|1666|1664.8|218
1645752900000|2022-02-25 01:35:00|1666.8|1665.6|1668.1|1666.9|1668.1|1666.9|1665.8|1664.6|130
1645753200000|2022-02-25 01:40:00|1667.8|1666.6|1666.5|1665.3|1668.5|1667.3|1666.5|1665.3|194
1645753500000|2022-02-25 01:45:00|1666.6|1665.4|1666.1|1664.9|1667.1|1665.9|1664.7|1663.5|306
1645753800000|2022-02-25 01:50:00|1666.2|1665|1666.2|1665|1666.7|1665.5|1665.2|1664|72
1645754100000|2022-02-25 01:55:00|1666.5|1665.3|1666.3|1665.1|1666.5|1665.3|1665|1663.8|64
1645754400000|2022-02-25 02:00:00|1666.2|1665|1665.1|1663.9|1666.5|1665.3|1663.7|1662.5|109
1645754700000|2022-02-25 02:05:00|1665|1663.8|1665.3|1664.1|1666.5|1665.3|1664.8|1663.6|105
1645755000000|2022-02-25 02:10:00|1665.1|1663.9|1666.2|1665|1666.5|1665.3|1665|1663.8|114
1645755300000|2022-02-25 02:15:00|1666.3|1665.1|1670.2|1669|1670.2|1669|1666.3|1665.1|389
1645755600000|2022-02-25 02:20:00|1670.1|1668.9|1669.2|1668|1670.2|1669|1668.2|1667|172
1645755900000|2022-02-25 02:25:00|1669.6|1668.4|1669.8|1668.6|1670|1668.8|1669.2|1668|116
1645756200000|2022-02-25 02:30:00|1670|1668.8|1669.5|1668.3|1670|1668.8|1668.7|1667.5|206
1645756500000|2022-02-25 02:35:00|1669.8|1668.6|1667.5|1666.3|1669.8|1668.6|1667.3|1666.1|173
1645756800000|2022-02-25 02:40:00|1667.3|1666.1|1666.6|1665.4|1668.2|1667|1666.2|1665|139
1645757100000|2022-02-25 02:45:00|1667.1|1665.9|1665.1|1663.9|1668.6|1667.4|1665.1|1663.9|116
1645757400000|2022-02-25 02:50:00|1665|1663.8|1663.3|1662.1|1665.3|1664.1|1662.8|1661.6|171
1645757700000|2022-02-25 02:55:00|1663.6|1662.4|1663.8|1662.6|1665.3|1664.1|1663.6|1662.4|63
1645758000000|2022-02-25 03:00:00|1663.6|1662.4|1664.5|1663.3|1664.8|1663.6|1662.7|1661.5|89
1645758300000|2022-02-25 03:05:00|1664.8|1663.6|1664.7|1663.5|1665.5|1664.3|1663.8|1662.6|130
1645758600000|2022-02-25 03:10:00|1664.6|1663.4|1663.5|1662.3|1665.5|1664.3|1662.3|1661.1|186
1645758900000|2022-02-25 03:15:00|1663.6|1662.4|1666|1664.8|1666|1664.8|1663.3|1662.1|183
1645759200000|2022-02-25 03:20:00|1665.8|1664.6|1664.6|1663.4|1666|1664.8|1663.1|1661.9|77
1645759500000|2022-02-25 03:25:00|1664.5|1663.3|1662.6|1661.4|1664.5|1663.3|1662.5|1661.3|57
1645759800000|2022-02-25 03:30:00|1662.7|1661.5|1664.9|1663.7|1664.9|1663.7|1662.7|1661.5|33
1645760100000|2022-02-25 03:35:00|1664.7|1663.5|1664.4|1663.2|1664.9|1663.7|1663.7|1662.5|194
1645760400000|2022-02-25 03:40:00|1664.6|1663.4|1665.7|1664.5|1666.2|1665|1664.4|1663.2|61
1645760700000|2022-02-25 03:45:00|1665.8|1664.6|1666.3|1665.1|1666.4|1665.2|1665.2|1664|76
1645761000000|2022-02-25 03:50:00|1666.4|1665.2|1666.4|1665.2|1666.4|1665.2|1666.1|1664.9|69
1645761300000|2022-02-25 03:55:00|1667.3|1666.1|1668.1|1666.9|1668.2|1667|1666.9|1665.7|81
1645761600000|2022-02-25 04:00:00|1668.3|1667.1|1668.2|1667|1668.7|1667.5|1667.2|1666|98
1645761900000|2022-02-25 04:05:00|1668.1|1666.9|1668.7|1667.5|1669.1|1667.9|1667.6|1666.4|96
1645762200000|2022-02-25 04:10:00|1668.3|1667.1|1667.8|1666.6|1668.3|1667.1|1667.4|1666.2|30
1645762500000|2022-02-25 04:15:00|1667.9|1666.7|1667.3|1666.1|1667.9|1666.7|1666.7|1665.5|37
1645762800000|2022-02-25 04:20:00|1667.4|1666.2|1667.1|1665.9|1668.2|1667|1667.1|1665.9|40
1645763100000|2022-02-25 04:25:00|1667.2|1666|1667.7|1666.5|1667.9|1666.7|1666.4|1665.2|76
1645763400000|2022-02-25 04:30:00|1667.8|1666.6|1666.4|1665.2|1667.8|1666.6|1666.4|1665.2|85
1645763700000|2022-02-25 04:35:00|1666.6|1665.4|1667.2|1666|1669.2|1668|1666.2|1665|55
1645764000000|2022-02-25 04:40:00|1667.3|1666.1|1667.3|1666.1|1667.8|1666.6|1667.1|1665.9|18
1645764300000|2022-02-25 04:45:00|1666.9|1665.7|1667.6|1666.4|1667.6|1666.4|1666.8|1665.6|12
1645764600000|2022-02-25 04:50:00|1667.7|1666.5|1667.8|1666.6|1667.9|1666.7|1667.3|1666.1|7
1645764900000|2022-02-25 04:55:00|1667.9|1666.7|1669.1|1667.9|1670.3|1669.1|1667.9|1666.7|78
1645765200000|2022-02-25 05:00:00|1668.8|1667.6|1669.7|1668.5|1669.7|1668.5|1668.3|1667.1|26
1645765500000|2022-02-25 05:05:00|1669.6|1668.4|1668.3|1667.1|1669.6|1668.4|1668.3|1667.1|19
1645765800000|2022-02-25 05:10:00|1668.2|1667|1667.3|1666.1|1668.3|1667.1|1666.8|1665.6|26
1645766100000|2022-02-25 05:15:00|1667.6|1666.4|1667.4|1666.2|1667.8|1666.6|1666.8|1665.6|22
1645766400000|2022-02-25 05:20:00|1667.3|1666.1|1667.3|1666.1|1667.4|1666.2|1666.8|1665.6|19
1645766700000|2022-02-25 05:25:00|1667.1|1665.9|1667.1|1665.9|1667.3|1666.1|1667.1|1665.9|1
1645767000000|2022-02-25 05:30:00|1666.9|1665.7|1667.6|1666.4|1668.6|1667.4|1666.2|1665|57
1645767300000|2022-02-25 05:35:00|1667.4|1666.2|1667.2|1666|1667.8|1666.6|1666.2|1665|47
1645767600000|2022-02-25 05:40:00|1667.1|1665.9|1667.7|1666.5|1668.3|1667.1|1666.9|1665.7|30
1645767900000|2022-02-25 05:45:00|1667.8|1666.6|1667.8|1666.6|1668.4|1667.2|1667.7|1666.5|122
1645768200000|2022-02-25 05:50:00|1667.7|1666.5|1666.4|1665.2|1667.8|1666.6|1666|1664.8|67
1645768500000|2022-02-25 05:55:00|1666.7|1665.5|1666.5|1665.3|1666.7|1665.5|1665.7|1664.5|68
1645768800000|2022-02-25 06:00:00|1666.7|1665.5|1666.5|1665.3|1667|1665.8|1664.5|1663.3|161
1645769100000|2022-02-25 06:05:00|1666.4|1665.2|1664.9|1663.7|1666.4|1665.2|1664.2|1663|60
1645769400000|2022-02-25 06:10:00|1664.5|1663.3|1665.8|1664.6|1666|1664.8|1663.9|1662.7|120
1645769700000|2022-02-25 06:15:00|1665.7|1664.5|1666.8|1665.6|1667.8|1666.6|1665.3|1664.1|93
1645770000000|2022-02-25 06:20:00|1666.5|1665.3|1665.8|1664.6|1667|1665.8|1665.3|1664.1|50
1645770300000|2022-02-25 06:25:00|1666|1664.8|1665.8|1664.6|1666.4|1665.2|1665|1663.8|60
1645770600000|2022-02-25 06:30:00|1666|1664.8|1665.7|1664.5|1666.5|1665.3|1665.3|1664.1|155
1645770900000|2022-02-25 06:35:00|1665.3|1664.1|1663.8|1662.6|1665.8|1664.6|1663|1661.8|112
1645771200000|2022-02-25 06:40:00|1664|1662.8|1664.3|1663.1|1665.5|1664.3|1663.8|1662.6|81
1645771500000|2022-02-25 06:45:00|1664.2|1663|1664.3|1663.1|1665.5|1664.3|1663.8|1662.6|35
1645771800000|2022-02-25 06:50:00|1664.4|1663.2|1666|1664.8|1666.4|1665.2|1663.5|1662.3|60
1645772100000|2022-02-25 06:55:00|1665.4|1664.2|1664.8|1663.6|1665.8|1664.6|1663.9|1662.7|169
1645772400000|2022-02-25 07:00:00|1664.5|1663.3|1664.8|1663.6|1665.9|1664.7|1663.8|1662.6|86
1645772700000|2022-02-25 07:05:00|1664|1662.8|1665|1663.8|1665|1663.8|1664|1662.8|52
1645773000000|2022-02-25 07:10:00|1664.4|1663.2|1663|1661.8|1665.4|1664.2|1663|1661.8|81
1645773300000|2022-02-25 07:15:00|1663.3|1662.1|1663.5|1662.3|1663.9|1662.7|1662.9|1661.7|54
1645773600000|2022-02-25 07:20:00|1663.7|1662.5|1663.9|1662.7|1663.9|1662.7|1662.9|1661.7|112
1645773900000|2022-02-25 07:25:00|1663.8|1662.6|1662.4|1661.2|1663.8|1662.6|1661.9|1660.7|33
1645774200000|2022-02-25 07:30:00|1662.9|1661.7|1662.7|1661.5|1663.4|1662.2|1661.9|1660.7|78
1645774500000|2022-02-25 07:35:00|1662.8|1661.6|1661.8|1660.6|1662.9|1661.7|1661.7|1660.5|51
1645774800000|2022-02-25 07:40:00|1661.9|1660.7|1662.2|1661|1662.4|1661.2|1660.9|1659.7|69
1645775100000|2022-02-25 07:45:00|1662.3|1661.1|1662|1660.8|1663.3|1662.1|1661.9|1660.7|28
1645775400000|2022-02-25 07:50:00|1662.3|1661.1|1660.9|1659.7|1662.3|1661.1|1660.9|1659.7|51
1645775700000|2022-02-25 07:55:00|1661.1|1659.9|1659.4|1658.2|1661.1|1659.9|1658.6|1657.4|87
1645776000000|2022-02-25 08:00:00|1659.5|1658.3|1662.1|1660.9|1663.6|1662.4|1658.9|1657.7|101
1645776300000|2022-02-25 08:05:00|1662|1660.8|1658.4|1657.2|1662.4|1661.2|1657.9|1656.7|132
1645776600000|2022-02-25 08:10:00|1658.5|1657.3|1659.6|1658.4|1659.6|1658.4|1657.2|1656|100
1645776900000|2022-02-25 08:15:00|1659.3|1658.1|1657.3|1656.1|1659.6|1658.4|1656.9|1655.7|164
1645777200000|2022-02-25 08:20:00|1657.1|1655.9|1655.3|1654.1|1658.1|1656.9|1655.1|1653.9|129
1645777500000|2022-02-25 08:25:00|1655.1|1653.9|1653.3|1652.1|1655.3|1654.1|1652.5|1651.3|244
1645777800000|2022-02-25 08:30:00|1653|1651.8|1652.2|1651|1654|1652.8|1651.6|1650.4|264
1645778100000|2022-02-25 08:35:00|1651.8|1650.6|1651.5|1650.3|1652|1650.8|1649.1|1647.9|267
1645778400000|2022-02-25 08:40:00|1651.4|1650.2|1635.1|1633.9|1651.6|1650.4|1633.6|1632.4|585
1645778700000|2022-02-25 08:45:00|1634.9|1633.7|1627.5|1626.3|1637.5|1636.3|1624.8|1623.6|595
1645779000000|2022-02-25 08:50:00|1627.6|1626.4|1639.1|1637.9|1640.8|1639.6|1626.5|1625.3|562
1645779300000|2022-02-25 08:55:00|1639.3|1638.1|1638.8|1637.6|1640.9|1639.7|1638.4|1637.2|191
1645779600000|2022-02-25 09:00:00|1638.5|1637.3|1637|1635.8|1639.1|1637.9|1637|1635.8|180
1645779900000|2022-02-25 09:05:00|1636.9|1635.7|1634.6|1633.4|1637.5|1636.3|1634.6|1633.4|185
1645780200000|2022-02-25 09:10:00|1634.8|1633.6|1638.8|1637.6|1638.9|1637.7|1634.6|1633.4|242
1645780500000|2022-02-25 09:15:00|1638.9|1637.7|1632.8|1631.6|1639|1637.8|1632.6|1631.4|252
1645780800000|2022-02-25 09:20:00|1632.6|1631.4|1627.9|1626.7|1632.8|1631.6|1626|1624.8|532
1645781100000|2022-02-25 09:25:00|1628|1626.8|1626.9|1625.7|1629.1|1627.9|1626.1|1624.9|181
1645781400000|2022-02-25 09:30:00|1626.8|1625.6|1624.9|1623.7|1629.6|1628.4|1624.9|1623.7|171
1645781700000|2022-02-25 09:35:00|1625.1|1623.9|1625.6|1624.4|1625.9|1624.7|1624.6|1623.4|178
1645782000000|2022-02-25 09:40:00|1625.5|1624.3|1630.1|1628.9|1630.1|1628.9|1624.8|1623.6|148
1645782300000|2022-02-25 09:45:00|1629.9|1628.7|1630.4|1629.2|1631.6|1630.4|1629.8|1628.6|54
1645782600000|2022-02-25 09:50:00|1630.3|1629.1|1628.4|1627.2|1630.4|1629.2|1627.6|1626.4|257
1645782900000|2022-02-25 09:55:00|1628.1|1626.9|1628.5|1627.3|1629.1|1627.9|1627.9|1626.7|33
1645783200000|2022-02-25 10:00:00|1628.4|1627.2|1626.9|1625.7|1628.6|1627.4|1625.8|1624.6|105
1645783500000|2022-02-25 10:05:00|1626.7|1625.5|1626.9|1625.7|1627.2|1626|1625.8|1624.6|88
1645783800000|2022-02-25 10:10:00|1626.6|1625.4|1624|1622.8|1627.1|1625.9|1623.1|1621.9|181
1645784100000|2022-02-25 10:15:00|1624.1|1622.9|1625.7|1624.5|1626.2|1625|1624|1622.8|132
1645784400000|2022-02-25 10:20:00|1625.9|1624.7|1625.7|1624.5|1626.4|1625.2|1624.5|1623.3|75
1645784700000|2022-02-25 10:25:00|1625.9|1624.7|1627|1625.8|1629|1627.8|1625.9|1624.7|110
1645785000000|2022-02-25 10:30:00|1626.9|1625.7|1626.9|1625.7|1629.1|1627.9|1626.6|1625.4|189
1645785300000|2022-02-25 10:35:00|1627|1625.8|1627.2|1626|1629.1|1627.9|1627|1625.8|77
1645785600000|2022-02-25 10:40:00|1626.9|1625.7|1630.4|1629.2|1630.4|1629.2|1626.9|1625.7|172
1645785900000|2022-02-25 10:45:00|1630.2|1629|1627|1625.8|1630.2|1629|1626.6|1625.4|102
1645786200000|2022-02-25 10:50:00|1626.9|1625.7|1626.9|1625.7|1628.4|1627.2|1625.7|1624.5|153
1645786500000|2022-02-25 10:55:00|1627|1625.8|1623.2|1622|1627.1|1625.9|1621.4|1620.2|399
1645786800000|2022-02-25 11:00:00|1623|1621.8|1618.4|1617.2|1623|1621.8|1618.4|1617.2|267
1645787100000|2022-02-25 11:05:00|1618.1|1616.9|1615|1613.8|1618.4|1617.2|1613.7|1612.5|498
1645787400000|2022-02-25 11:10:00|1615.1|1613.9|1615.1|1613.9|1615.7|1614.5|1611.7|1610.5|282
1645787700000|2022-02-25 11:15:00|1614.9|1613.7|1608.9|1607.7|1615.1|1613.9|1607|1605.8|692
1645788000000|2022-02-25 11:20:00|1608.7|1607.5|1602.5|1601.3|1608.9|1607.7|1601|1599.8|1134
1645788300000|2022-02-25 11:25:00|1602.6|1601.4|1599.1|1597.9|1602.9|1601.7|1595.8|1594.6|828
1645788600000|2022-02-25 11:30:00|1599.9|1598.7|1604.9|1603.7|1607.9|1606.7|1599.4|1598.2|636
1645788900000|2022-02-25 11:35:00|1604.8|1603.6|1610.1|1608.9|1610.6|1609.4|1604.8|1603.6|309
1645789200000|2022-02-25 11:40:00|1610|1608.8|1612.4|1611.2|1612.4|1611.2|1608.8|1607.6|508
1645789500000|2022-02-25 11:45:00|1612.3|1611.1|1613|1611.8|1614.4|1613.2|1612.1|1610.9|234
1645789800000|2022-02-25 11:50:00|1612.9|1611.7|1611.4|1610.2|1613.5|1612.3|1608|1606.8|277
1645790100000|2022-02-25 11:55:00|1611.3|1610.1|1613.8|1612.6|1614.4|1613.2|1610.6|1609.4|179
1645790400000|2022-02-25 12:00:00|1613.6|1612.4|1614.3|1613.1|1616.4|1615.2|1612.3|1611.1|345
1645790700000|2022-02-25 12:05:00|1614.1|1612.9|1615|1613.8|1615.8|1614.6|1612.6|1611.4|218
1645791000000|2022-02-25 12:10:00|1615.1|1613.9|1614.8|1613.6|1615.9|1614.7|1614.3|1613.1|222
1645791300000|2022-02-25 12:15:00|1614.9|1613.7|1616.1|1614.9|1616.1|1614.9|1613.5|1612.3|236
1645791600000|2022-02-25 12:20:00|1616.4|1615.2|1618.9|1617.7|1620.5|1619.3|1616.4|1615.2|535
1645791900000|2022-02-25 12:25:00|1619|1617.8|1620.3|1619.1|1621.9|1620.7|1618.9|1617.7|217
1645792200000|2022-02-25 12:30:00|1620.1|1618.9|1620.6|1619.4|1621.1|1619.9|1618.6|1617.4|261
1645792500000|2022-02-25 12:35:00|1620.4|1619.2|1620.9|1619.7|1620.9|1619.7|1618.4|1617.2|360
1645792800000|2022-02-25 12:40:00|1621.3|1620.1|1618.8|1617.6|1621.8|1620.6|1617.5|1616.3|461
1645793100000|2022-02-25 12:45:00|1618.6|1617.4|1620.5|1619.3|1620.6|1619.4|1618.6|1617.4|354
1645793400000|2022-02-25 12:50:00|1620.8|1619.6|1617.5|1616.3|1621.4|1620.2|1617.1|1615.9|444
1645793700000|2022-02-25 12:55:00|1617.9|1616.7|1619|1617.8|1620|1618.8|1616|1614.8|294
1645794000000|2022-02-25 13:00:00|1618.5|1617.3|1625.3|1624.1|1626.3|1625.1|1618.5|1617.3|672
1645794300000|2022-02-25 13:05:00|1625.4|1624.2|1623.4|1622.2|1625.9|1624.7|1622.8|1621.6|194
1645794600000|2022-02-25 13:10:00|1623.5|1622.3|1620.3|1619.1|1624.8|1623.6|1619.1|1617.9|267
1645794900000|2022-02-25 13:15:00|1620.1|1618.9|1617.9|1616.7|1620.4|1619.2|1616.9|1615.7|200
1645795200000|2022-02-25 13:20:00|1617.8|1616.6|1621.5|1620.3|1622.9|1621.7|1617.8|1616.6|309
1645795500000|2022-02-25 13:25:00|1621.4|1620.2|1618.5|1617.3|1622|1620.8|1618.1|1616.9|160
1645795800000|2022-02-25 13:30:00|1618.3|1617.1|1615.8|1614.6|1619.9|1618.7|1615|1613.8|585
1645796100000|2022-02-25 13:35:00|1615.7|1614.5|1614.5|1613.3|1615.9|1614.7|1612.4|1611.2|473
1645796400000|2022-02-25 13:40:00|1614.1|1612.9|1616.2|1615|1617.6|1616.4|1612|1610.8|648
1645799400000|2022-02-25 14:30:00|1619.7|1618.5|1614.7|1613.5|1631.1|1629.9|1613.7|1612.5|4286
1645799700000|2022-02-25 14:35:00|1614.9|1613.7|1605.9|1604.7|1614.9|1613.7|1604.6|1603.4|2797
1645800000000|2022-02-25 14:40:00|1605.6|1604.4|1604.7|1603.5|1608.1|1606.9|1601.1|1599.9|3052
1645800300000|2022-02-25 14:45:00|1604.6|1603.4|1604.1|1602.9|1606.7|1605.5|1602.9|1601.7|2006
1645800600000|2022-02-25 14:50:00|1604.4|1603.2|1604.5|1603.3|1607.4|1606.2|1603.6|1602.4|1950
1645800900000|2022-02-25 14:55:00|1604.4|1603.2|1603.1|1601.9|1605.2|1604|1602|1600.8|921
1645801200000|2022-02-25 15:00:00|1603|1601.8|1606.1|1604.9|1606.1|1604.9|1601.7|1600.5|1451
1645801500000|2022-02-25 15:05:00|1605.9|1604.7|1604.6|1603.4|1606.4|1605.2|1601.9|1600.7|1121
1645801800000|2022-02-25 15:10:00|1604.5|1603.3|1605|1603.8|1606.5|1605.3|1603.1|1601.9|1155
1645802100000|2022-02-25 15:15:00|1604.6|1603.4|1604.5|1603.3|1605.4|1604.2|1603.6|1602.4|828
1645802400000|2022-02-25 15:20:00|1604.6|1603.4|1601.6|1600.4|1605.4|1604.2|1600.9|1599.7|1928
1645802700000|2022-02-25 15:25:00|1601.9|1600.7|1598.1|1596.9|1602.1|1600.9|1596.6|1595.4|1849
1645803000000|2022-02-25 15:30:00|1598.4|1597.2|1603.9|1602.7|1604.1|1602.9|1595.2|1594|1953
1645803300000|2022-02-25 15:35:00|1604.1|1602.9|1607.1|1605.9|1609.1|1607.9|1603.4|1602.2|1436
1645803600000|2022-02-25 15:40:00|1607.4|1606.2|1605.9|1604.7|1608.4|1607.2|1605.1|1603.9|920
1645803900000|2022-02-25 15:45:00|1605.6|1604.4|1607.1|1605.9|1607.8|1606.6|1604.7|1603.5|1100
1645804200000|2022-02-25 15:50:00|1607|1605.8|1607.3|1606.1|1607.6|1606.4|1605.3|1604.1|673
1645804500000|2022-02-25 15:55:00|1607.5|1606.3|1605.5|1604.3|1607.6|1606.4|1603.6|1602.4|816
1645804800000|2022-02-25 16:00:00|1605.6|1604.4|1605.1|1603.9|1606.1|1604.9|1603.6|1602.4|929
1645805100000|2022-02-25 16:05:00|1605.3|1604.1|1603.3|1602.1|1607.3|1606.1|1603.1|1601.9|855
1645805400000|2022-02-25 16:10:00|1603.2|1602|1601.2|1600|1603.6|1602.4|1599.6|1598.4|1383
1645805700000|2022-02-25 16:15:00|1601.1|1599.9|1600.1|1598.9|1602.6|1601.4|1599.7|1598.5|490
1645806000000|2022-02-25 16:20:00|1599.8|1598.6|1603.6|1602.4|1605.3|1604.1|1599.6|1598.4|1634
1645806300000|2022-02-25 16:25:00|1603.5|1602.3|1602.3|1601.1|1603.5|1602.3|1601.6|1600.4|769
1645806600000|2022-02-25 16:30:00|1602.1|1600.9|1599.1|1597.9|1603|1601.8|1597.7|1596.5|1372
1645806900000|2022-02-25 16:35:00|1599|1597.8|1593.1|1591.9|1599|1597.8|1592.8|1591.6|971
1645807200000|2022-02-25 16:40:00|1593.3|1592.1|1593.6|1592.4|1595.1|1593.9|1593.3|1592.1|1120
1645807500000|2022-02-25 16:45:00|1593.3|1592.1|1591.6|1590.4|1593.3|1592.1|1587.7|1586.5|1486
1645807800000|2022-02-25 16:50:00|1591.9|1590.7|1593.2|1592|1593.3|1592.1|1591.6|1590.4|651
1645808100000|2022-02-25 16:55:00|1593.1|1591.9|1592.1|1590.9|1593.3|1592.1|1591.6|1590.4|652
1645808400000|2022-02-25 17:00:00|1592.2|1591|1589.6|1588.4|1592.6|1591.4|1589.6|1588.4|692
1645808700000|2022-02-25 17:05:00|1589.3|1588.1|1589.1|1587.9|1591.1|1589.9|1588.3|1587.1|605
1645809000000|2022-02-25 17:10:00|1588.8|1587.6|1588.3|1587.1|1592.1|1590.9|1587.8|1586.6|769
1645809300000|2022-02-25 17:15:00|1588.2|1587|1587.9|1586.7|1588.8|1587.6|1587.6|1586.4|671
1645809600000|2022-02-25 17:20:00|1588.1|1586.9|1587.4|1586.2|1589.3|1588.1|1586.9|1585.7|789
1645809900000|2022-02-25 17:25:00|1587.5|1586.3|1580.2|1579|1587.9|1586.7|1579.6|1578.4|1848
1645810200000|2022-02-25 17:30:00|1580.4|1579.2|1588.3|1587.1|1588.6|1587.4|1580.2|1579|1598
1645810500000|2022-02-25 17:35:00|1588.8|1587.6|1585.6|1584.4|1589.1|1587.9|1582.7|1581.5|1120
1645810800000|2022-02-25 17:40:00|1585.5|1584.3|1586.7|1585.5|1587.1|1585.9|1584.6|1583.4|836
1645811100000|2022-02-25 17:45:00|1586.6|1585.4|1589.2|1588|1589.6|1588.4|1585.9|1584.7|633
1645811400000|2022-02-25 17:50:00|1589.3|1588.1|1584.3|1583.1|1589.3|1588.1|1582.6|1581.4|858
1645811700000|2022-02-25 17:55:00|1584.5|1583.3|1586.7|1585.5|1586.8|1585.6|1584.5|1583.3|524
1645812000000|2022-02-25 18:00:00|1586.8|1585.6|1583.7|1582.5|1586.8|1585.6|1583.2|1582|568
1645812300000|2022-02-25 18:05:00|1583.6|1582.4|1587.1|1585.9|1588.3|1587.1|1583.5|1582.3|901
1645812600000|2022-02-25 18:10:00|1587.2|1586|1586.3|1585.1|1588.5|1587.3|1585.2|1584|437
1645812900000|2022-02-25 18:15:00|1586.6|1585.4|1592.8|1591.6|1593.1|1591.9|1586.5|1585.3|1039
1645813200000|2022-02-25 18:20:00|1592.7|1591.5|1591.6|1590.4|1593|1591.8|1590.8|1589.6|474
1645813500000|2022-02-25 18:25:00|1591.3|1590.1|1591.5|1590.3|1592.1|1590.9|1589.2|1588|648
1645813800000|2022-02-25 18:30:00|1591.7|1590.5|1589.8|1588.6|1592.3|1591.1|1589.8|1588.6|732
1645814100000|2022-02-25 18:35:00|1589.6|1588.4|1588|1586.8|1590.5|1589.3|1587.3|1586.1|438
1645814400000|2022-02-25 18:40:00|1588.1|1586.9|1589.1|1587.9|1589.3|1588.1|1588.1|1586.9|457
1645814700000|2022-02-25 18:45:00|1589.3|1588.1|1591.6|1590.4|1591.6|1590.4|1589.2|1588|484
1645815000000|2022-02-25 18:50:00|1591.7|1590.5|1588.5|1587.3|1591.8|1590.6|1587.8|1586.6|1142
1645815300000|2022-02-25 18:55:00|1588.6|1587.4|1591.3|1590.1|1593.8|1592.6|1588.3|1587.1|761
1645815600000|2022-02-25 19:00:00|1591.6|1590.4|1592.3|1591.1|1593.1|1591.9|1590.7|1589.5|838
1645815900000|2022-02-25 19:05:00|1592.6|1591.4|1588.7|1587.5|1593.1|1591.9|1588.7|1587.5|864
1645816200000|2022-02-25 19:10:00|1588.8|1587.6|1585|1583.8|1589.5|1588.3|1584|1582.8|2526
1645816500000|2022-02-25 19:15:00|1585.1|1583.9|1584|1582.8|1585.8|1584.6|1581.6|1580.4|1389
1646010000000|2022-02-28 01:00:00|1635.5|1634.3|1627.7|1626.5|1646|1644.8|1621.9|1620.7|3229
1646010300000|2022-02-28 01:05:00|1627.5|1626.3|1623.1|1621.9|1627.5|1626.3|1618.2|1617|1261
1646010600000|2022-02-28 01:10:00|1623|1621.8|1623|1621.8|1623.7|1622.5|1618.2|1617|560
1646010900000|2022-02-28 01:15:00|1622.8|1621.6|1624.6|1623.4|1626.1|1624.9|1620.3|1619.1|509
1646011200000|2022-02-28 01:20:00|1625|1623.8|1624.5|1623.3|1626.8|1625.6|1622.2|1621|403
1646011500000|2022-02-28 01:25:00|1624.3|1623.1|1618.5|1617.3|1624.3|1623.1|1618.3|1617.1|310
1646011800000|2022-02-28 01:30:00|1618.3|1617.1|1619.2|1618|1621|1619.8|1615|1613.8|414
1646012100000|2022-02-28 01:35:00|1619.5|1618.3|1622.4|1621.2|1624.4|1623.2|1617.7|1616.5|414
1646012400000|2022-02-28 01:40:00|1622.3|1621.1|1625.5|1624.3|1625.5|1624.3|1619.3|1618.1|370
1646012700000|2022-02-28 01:45:00|1625.4|1624.2|1626.4|1625.2|1627.5|1626.3|1623.9|1622.7|327
1646013000000|2022-02-28 01:50:00|1626.5|1625.3|1627.5|1626.3|1628.5|1627.3|1625|1623.8|249
1646013300000|2022-02-28 01:55:00|1627.4|1626.2|1627|1625.8|1627.6|1626.4|1624|1622.8|335
1646013600000|2022-02-28 02:00:00|1626.9|1625.7|1623.2|1622|1627|1625.8|1622.7|1621.5|220
1646013900000|2022-02-28 02:05:00|1623.4|1622.2|1624.1|1622.9|1624.7|1623.5|1623|1621.8|113
1646014200000|2022-02-28 02:10:00|1624.5|1623.3|1625.7|1624.5|1626.3|1625.1|1624.2|1623|151
1646014500000|2022-02-28 02:15:00|1625.6|1624.4|1625.8|1624.6|1627.1|1625.9|1625.2|1624|149
1646014800000|2022-02-28 02:20:00|1625.7|1624.5|1625|1623.8|1626.7|1625.5|1625|1623.8|75
1646015100000|2022-02-28 02:25:00|1624.7|1623.5|1624.2|1623|1624.7|1623.5|1623|1621.8|127
1646015400000|2022-02-28 02:30:00|1624.5|1623.3|1624.7|1623.5|1626.8|1625.6|1624.2|1623|148
1646015700000|2022-02-28 02:35:00|1624.8|1623.6|1623|1621.8|1625.5|1624.3|1622.6|1621.4|112
1646016000000|2022-02-28 02:40:00|1622.9|1621.7|1619.7|1618.5|1624.4|1623.2|1619.4|1618.2|173
1646016300000|2022-02-28 02:45:00|1619.8|1618.6|1619.3|1618.1|1620.5|1619.3|1618.7|1617.5|193
1646016600000|2022-02-28 02:50:00|1619.2|1618|1620.3|1619.1|1621.7|1620.5|1619.2|1618|89
1646016900000|2022-02-28 02:55:00|1620.2|1619|1620.5|1619.3|1621.2|1620|1620|1618.8|48
1646017200000|2022-02-28 03:00:00|1620.2|1619|1620.5|1619.3|1621|1619.8|1619.1|1617.9|140
1646017500000|2022-02-28 03:05:00|1620.6|1619.4|1621.7|1620.5|1622.1|1620.9|1620.5|1619.3|76
1646017800000|2022-02-28 03:10:00|1621.5|1620.3|1619.3|1618.1|1622.7|1621.5|1619.1|1617.9|121
1646018100000|2022-02-28 03:15:00|1620.1|1618.9|1620|1618.8|1620.7|1619.5|1619.8|1618.6|69
1646018400000|2022-02-28 03:20:00|1620.2|1619|1620.6|1619.4|1621.1|1619.9|1620|1618.8|80
1646018700000|2022-02-28 03:25:00|1620.7|1619.5|1622.7|1621.5|1623.8|1622.6|1620.4|1619.2|173
1646019000000|2022-02-28 03:30:00|1622.6|1621.4|1622.2|1621|1623.7|1622.5|1621.9|1620.7|59
1646019300000|2022-02-28 03:35:00|1622.3|1621.1|1622.2|1621|1623.2|1622|1621.3|1620.1|48
1646019600000|2022-02-28 03:40:00|1622.3|1621.1|1621.8|1620.6|1622.3|1621.1|1621.1|1619.9|25
1646019900000|2022-02-28 03:45:00|1621.9|1620.7|1621.3|1620.1|1621.9|1620.7|1620.7|1619.5|20
1646020200000|2022-02-28 03:50:00|1621.1|1619.9|1621.4|1620.2|1621.9|1620.7|1620.9|1619.7|9
1646020500000|2022-02-28 03:55:00|1621.6|1620.4|1621.4|1620.2|1621.7|1620.5|1620.7|1619.5|42
1646020800000|2022-02-28 04:00:00|1621.2|1620|1622.4|1621.2|1623.1|1621.9|1621.2|1620|23
1646021100000|2022-02-28 04:05:00|1622.3|1621.1|1623.2|1622|1623.3|1622.1|1621.8|1620.6|36
1646021400000|2022-02-28 04:10:00|1623.3|1622.1|1623.8|1622.6|1623.8|1622.6|1622.7|1621.5|50
1646021700000|2022-02-28 04:15:00|1623.4|1622.2|1624.3|1623.1|1624.3|1623.1|1623.2|1622|19
1646022000000|2022-02-28 04:20:00|1624.2|1623|1624.3|1623.1|1624.8|1623.6|1623.8|1622.6|25
1646022300000|2022-02-28 04:25:00|1624.2|1623|1624.1|1622.9|1624.5|1623.3|1623.8|1622.6|21
1646022600000|2022-02-28 04:30:00|1623.9|1622.7|1623.8|1622.6|1624.1|1622.9|1623.3|1622.1|12
1646022900000|2022-02-28 04:35:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1622.1|1620.9|29
1646023200000|2022-02-28 04:40:00|1623.9|1622.7|1623.5|1622.3|1624.1|1622.9|1623.5|1622.3|13
1646023500000|2022-02-28 04:45:00|1623.3|1622.1|1624.2|1623|1624.4|1623.2|1623.3|1622.1|31
1646023800000|2022-02-28 04:50:00|1624.3|1623.1|1624.4|1623.2|1625.2|1624|1623.9|1622.7|31
1646024100000|2022-02-28 04:55:00|1623.9|1622.7|1623.9|1622.7|1624.4|1623.2|1623.4|1622.2|19
1646024400000|2022-02-28 05:00:00|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.4|1622.2|12
1646024700000|2022-02-28 05:05:00|1623.8|1622.6|1623.3|1622.1|1623.9|1622.7|1623|1621.8|6
1646025000000|2022-02-28 05:10:00|1623.2|1622|1624.2|1623|1624.2|1623|1623|1621.8|10
1646025300000|2022-02-28 05:15:00|1623.9|1622.7|1623.5|1622.3|1624.5|1623.3|1623.4|1622.2|16
1646025600000|2022-02-28 05:20:00|1623.7|1622.5|1624.4|1623.2|1625|1623.8|1623.7|1622.5|35
1646025900000|2022-02-28 05:25:00|1624.3|1623.1|1624.4|1623.2|1624.9|1623.7|1624|1622.8|19
1646026200000|2022-02-28 05:30:00|1624.3|1623.1|1626.7|1625.5|1626.8|1625.6|1624|1622.8|135
1646026500000|2022-02-28 05:35:00|1626.4|1625.2|1624.4|1623.2|1626.4|1625.2|1624.4|1623.2|90
1646026800000|2022-02-28 05:40:00|1624.5|1623.3|1624.9|1623.7|1625.4|1624.2|1623.7|1622.5|31
1646027100000|2022-02-28 05:45:00|1624.7|1623.5|1624.4|1623.2|1625.2|1624|1624.3|1623.1|33
1646027400000|2022-02-28 05:50:00|1624.3|1623.1|1625.2|1624|1625.7|1624.5|1624|1622.8|24
1646027700000|2022-02-28 05:55:00|1625.3|1624.1|1625.8|1624.6|1625.9|1624.7|1624.2|1623|44
1646028000000|2022-02-28 06:00:00|1625.9|1624.7|1626.2|1625|1627.7|1626.5|1625.8|1624.6|98
1646028300000|2022-02-28 06:05:00|1626|1624.8|1625|1623.8|1626.2|1625|1623.9|1622.7|49
1646028600000|2022-02-28 06:10:00|1625.7|1624.5|1625.4|1624.2|1626.2|1625|1624.3|1623.1|42
1646028900000|2022-02-28 06:15:00|1625.7|1624.5|1626.9|1625.7|1627.5|1626.3|1624.9|1623.7|56
1646029200000|2022-02-28 06:20:00|1627|1625.8|1627.8|1626.6|1627.8|1626.6|1626.5|1625.3|76
1646029500000|2022-02-28 06:25:00|1627.7|1626.5|1627.5|1626.3|1630.8|1629.6|1627.5|1626.3|149
1646029800000|2022-02-28 06:30:00|1627.2|1626|1627.7|1626.5|1628.3|1627.1|1626.9|1625.7|119
1646030100000|2022-02-28 06:35:00|1627.6|1626.4|1628|1626.8|1628.4|1627.2|1627.1|1625.9|54
1646030400000|2022-02-28 06:40:00|1628.2|1627|1628.5|1627.3|1629.2|1628|1627.7|1626.5|81
1646030700000|2022-02-28 06:45:00|1628.4|1627.2|1628.3|1627.1|1629.8|1628.6|1627.9|1626.7|168
1646031000000|2022-02-28 06:50:00|1628.6|1627.4|1628.4|1627.2|1629.8|1628.6|1627.5|1626.3|133
1646031300000|2022-02-28 06:55:00|1628.3|1627.1|1626.4|1625.2|1629.1|1627.9|1626.4|1625.2|80
1646031600000|2022-02-28 07:00:00|1626.3|1625.1|1627.7|1626.5|1630|1628.8|1626.3|1625.1|121
1646031900000|2022-02-28 07:05:00|1627.6|1626.4|1629.8|1628.6|1630.2|1629|1627.6|1626.4|54
1646032200000|2022-02-28 07:10:00|1629.4|1628.2|1629.2|1628|1629.7|1628.5|1628.2|1627|45
1646032500000|2022-02-28 07:15:00|1629.1|1627.9|1627.4|1626.2|1629.7|1628.5|1627.2|1626|43
1646032800000|2022-02-28 07:20:00|1627|1625.8|1625|1623.8|1627.9|1626.7|1624.6|1623.4|108
1646033100000|2022-02-28 07:25:00|1625.7|1624.5|1621.7|1620.5|1625.7|1624.5|1621.3|1620.1|168
1646033400000|2022-02-28 07:30:00|1621.6|1620.4|1622.7|1621.5|1623.2|1622|1621.2|1620|115
1646033700000|2022-02-28 07:35:00|1622.8|1621.6|1620.8|1619.6|1623.9|1622.7|1620.4|1619.2|141
1646034000000|2022-02-28 07:40:00|1620.7|1619.5|1621.8|1620.6|1621.8|1620.6|1620.4|1619.2|97
1646034300000|2022-02-28 07:45:00|1622|1620.8|1621.2|1620|1622.4|1621.2|1620.6|1619.4|72
1646034600000|2022-02-28 07:50:00|1621.8|1620.6|1621|1619.8|1622.8|1621.6|1620.9|1619.7|126
1646034900000|2022-02-28 07:55:00|1620.7|1619.5|1621.5|1620.3|1622.7|1621.5|1620.4|1619.2|38
1646035200000|2022-02-28 08:00:00|1621.7|1620.5|1619.7|1618.5|1621.7|1620.5|1619.3|1618.1|128
1646035500000|2022-02-28 08:05:00|1619.4|1618.2|1621.7|1620.5|1623.4|1622.2|1618.3|1617.1|113
1646035800000|2022-02-28 08:10:00|1621.9|1620.7|1621.7|1620.5|1624.4|1623.2|1621.6|1620.4|55
1646036100000|2022-02-28 08:15:00|1621.8|1620.6|1625.7|1624.5|1625.9|1624.7|1621.3|1620.1|72
1646036400000|2022-02-28 08:20:00|1626|1624.8|1624.5|1623.3|1626.3|1625.1|1622.9|1621.7|69
1646036700000|2022-02-28 08:25:00|1624.7|1623.5|1623.7|1622.5|1625.3|1624.1|1623.4|1622.2|92
1646037000000|2022-02-28 08:30:00|1623.8|1622.6|1624.9|1623.7|1625.4|1624.2|1621.9|1620.7|76
1646037300000|2022-02-28 08:35:00|1624.4|1623.2|1621.8|1620.6|1624.5|1623.3|1621.6|1620.4|36
1646037600000|2022-02-28 08:40:00|1621.9|1620.7|1622.2|1621|1623.5|1622.3|1621.6|1620.4|29
1646037900000|2022-02-28 08:45:00|1622.4|1621.2|1623.8|1622.6|1624.4|1623.2|1621.7|1620.5|77
1646038200000|2022-02-28 08:50:00|1623.2|1622|1624.7|1623.5|1625.7|1624.5|1623.1|1621.9|24
1646038500000|2022-02-28 08:55:00|1624.5|1623.3|1619.3|1618.1|1624.5|1623.3|1619.2|1618|121
1646038800000|2022-02-28 09:00:00|1619.2|1618|1623.9|1622.7|1623.9|1622.7|1618.4|1617.2|130
1646039100000|2022-02-28 09:05:00|1623.5|1622.3|1625.6|1624.4|1626.1|1624.9|1623.3|1622.1|124
1646039400000|2022-02-28 09:10:00|1625.5|1624.3|1625.4|1624.2|1626.8|1625.6|1625.4|1624.2|52
1646039700000|2022-02-28 09:15:00|1625.6|1624.4|1626.6|1625.4|1628.3|1627.1|1625.3|1624.1|87
1646040000000|2022-02-28 09:20:00|1626.7|1625.5|1623.4|1622.2|1626.8|1625.6|1623.3|1622.1|121
1646040300000|2022-02-28 09:25:00|1624.3|1623.1|1625.9|1624.7|1626.9|1625.7|1624|1622.8|45
1646040600000|2022-02-28 09:30:00|1626|1624.8|1627.3|1626.1|1627.3|1626.1|1625.1|1623.9|47
1646040900000|2022-02-28 09:35:00|1626.9|1625.7|1627|1625.8|1627.3|1626.1|1626.5|1625.3|56
1646041200000|2022-02-28 09:40:00|1626.9|1625.7|1627.7|1626.5|1628.2|1627|1626.5|1625.3|63
1646041500000|2022-02-28 09:45:00|1627.5|1626.3|1627.3|1626.1|1628.1|1626.9|1625.9|1624.7|47
1646041800000|2022-02-28 09:50:00|1627.2|1626|1626.6|1625.4|1628.3|1627.1|1626.6|1625.4|47
1646042100000|2022-02-28 09:55:00|1626.5|1625.3|1627.3|1626.1|1628.1|1626.9|1626.5|1625.3|114
1646042400000|2022-02-28 10:00:00|1627.4|1626.2|1626.5|1625.3|1628.3|1627.1|1626.5|1625.3|53
1646042700000|2022-02-28 10:05:00|1626.6|1625.4|1627.9|1626.7|1630.3|1629.1|1626|1624.8|182
1646043000000|2022-02-28 10:10:00|1627.6|1626.4|1626.4|1625.2|1628.5|1627.3|1626.4|1625.2|51
1646043300000|2022-02-28 10:15:00|1626.6|1625.4|1628.1|1626.9|1628.9|1627.7|1626|1624.8|34
1646043600000|2022-02-28 10:20:00|1627.9|1626.7|1625.5|1624.3|1627.9|1626.7|1625.2|1624|35
1646043900000|2022-02-28 10:25:00|1625.4|1624.2|1625.4|1624.2|1625.6|1624.4|1625|1623.8|36
1646044200000|2022-02-28 10:30:00|1625.1|1623.9|1625.4|1624.2|1626.3|1625.1|1624.5|1623.3|75
1646044500000|2022-02-28 10:35:00|1624.9|1623.7|1624.9|1623.7|1625.4|1624.2|1624.1|1622.9|27
1646044800000|2022-02-28 10:40:00|1625|1623.8|1624.9|1623.7|1625.6|1624.4|1624.2|1623|37
1646045100000|2022-02-28 10:45:00|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1624.1|1622.9|94
1646045400000|2022-02-28 10:50:00|1625|1623.8|1625.4|1624.2|1627.8|1626.6|1625|1623.8|155
1646045700000|2022-02-28 10:55:00|1625.5|1624.3|1625.3|1624.1|1625.9|1624.7|1624.7|1623.5|32
1646046000000|2022-02-28 11:00:00|1625.1|1623.9|1620.9|1619.7|1625.4|1624.2|1620.9|1619.7|165
1646046300000|2022-02-28 11:05:00|1621|1619.8|1621.6|1620.4|1622.1|1620.9|1620|1618.8|93
1646046600000|2022-02-28 11:10:00|1621.4|1620.2|1621.1|1619.9|1622.1|1620.9|1620.5|1619.3|33
1646046900000|2022-02-28 11:15:00|1621|1619.8|1621.5|1620.3|1622.5|1621.3|1620.3|1619.1|116
1646047200000|2022-02-28 11:20:00|1621.6|1620.4|1622.9|1621.7|1623.4|1622.2|1621.5|1620.3|69
1646047500000|2022-02-28 11:25:00|1623.1|1621.9|1623.9|1622.7|1624.9|1623.7|1623.1|1621.9|55
1646047800000|2022-02-28 11:30:00|1624|1622.8|1623.2|1622|1624.4|1623.2|1623.2|1622|40
1646048100000|2022-02-28 11:35:00|1623.4|1622.2|1624.6|1623.4|1625|1623.8|1623.1|1621.9|37
1646048400000|2022-02-28 11:40:00|1624.1|1622.9|1623.7|1622.5|1624.7|1623.5|1623.4|1622.2|89
1646048700000|2022-02-28 11:45:00|1624|1622.8|1623.9|1622.7|1624.2|1623|1623.1|1621.9|13
1646049000000|2022-02-28 11:50:00|1624.1|1622.9|1624.1|1622.9|1624.5|1623.3|1623.7|1622.5|11
1646049300000|2022-02-28 11:55:00|1624.2|1623|1622.9|1621.7|1624.2|1623|1622.7|1621.5|29
1646049600000|2022-02-28 12:00:00|1623|1621.8|1621|1619.8|1623.9|1622.7|1621|1619.8|112
1646049900000|2022-02-28 12:05:00|1621.4|1620.2|1622.6|1621.4|1622.7|1621.5|1620.9|1619.7|191
1646050200000|2022-02-28 12:10:00|1622.3|1621.1|1621.6|1620.4|1622.7|1621.5|1621.4|1620.2|43
1646050500000|2022-02-28 12:15:00|1621.8|1620.6|1620.9|1619.7|1622.1|1620.9|1620.3|1619.1|192
1646050800000|2022-02-28 12:20:00|1621|1619.8|1620.4|1619.2|1621.5|1620.3|1620|1618.8|236
1646051100000|2022-02-28 12:25:00|1620.3|1619.1|1620.3|1619.1|1622.6|1621.4|1620.1|1618.9|169
1646051400000|2022-02-28 12:30:00|1620.6|1619.4|1618.3|1617.1|1622.3|1621.1|1617.5|1616.3|297
1646051700000|2022-02-28 12:35:00|1618.1|1616.9|1620.6|1619.4|1621.2|1620|1617.3|1616.1|167
1646052000000|2022-02-28 12:40:00|1620.4|1619.2|1620.4|1619.2|1621.2|1620|1619.6|1618.4|118
1646052300000|2022-02-28 12:45:00|1620.5|1619.3|1622.1|1620.9|1622.9|1621.7|1620|1618.8|67
1646052600000|2022-02-28 12:50:00|1622.2|1621|1621.6|1620.4|1623|1621.8|1621|1619.8|69
1646052900000|2022-02-28 12:55:00|1621.7|1620.5|1621.5|1620.3|1622.2|1621|1619.9|1618.7|130
1646053200000|2022-02-28 13:00:00|1621.8|1620.6|1623.8|1622.6|1624.7|1623.5|1620.1|1618.9|332
1646053500000|2022-02-28 13:05:00|1624|1622.8|1621|1619.8|1624|1622.8|1621|1619.8|188
1646053800000|2022-02-28 13:10:00|1621.2|1620|1618.6|1617.4|1621.9|1620.7|1618|1616.8|300
1646054100000|2022-02-28 13:15:00|1618.7|1617.5|1621.1|1619.9|1621.2|1620|1618.6|1617.4|291
1646054400000|2022-02-28 13:20:00|1621.2|1620|1623.2|1622|1623.9|1622.7|1621.2|1620|176
1646054700000|2022-02-28 13:25:00|1623.3|1622.1|1619.8|1618.6|1624.4|1623.2|1619.7|1618.5|142
1646055000000|2022-02-28 13:30:00|1619.6|1618.4|1621.9|1620.7|1623.6|1622.4|1619.4|1618.2|288
1646055300000|2022-02-28 13:35:00|1622|1620.8|1622.6|1621.4|1622.6|1621.4|1619.6|1618.4|137
1646055600000|2022-02-28 13:40:00|1623|1621.8|1623.4|1622.2|1624.6|1623.4|1621.9|1620.7|178
1646058600000|2022-02-28 14:30:00|1624.4|1623.2|1614.2|1613|1627.7|1626.5|1613.9|1612.7|2210
1646058900000|2022-02-28 14:35:00|1614.3|1613.1|1624.5|1623.3|1624.5|1623.3|1613|1611.8|1305
1646059200000|2022-02-28 14:40:00|1624.2|1623|1627.5|1626.3|1628.9|1627.7|1623.2|1622|1694
1646059500000|2022-02-28 14:45:00|1627.7|1626.5|1626.7|1625.5|1630.9|1629.7|1625|1623.8|1499
1646059800000|2022-02-28 14:50:00|1626.6|1625.4|1626.3|1625.1|1629.1|1627.9|1625.9|1624.7|929
1646060100000|2022-02-28 14:55:00|1626|1624.8|1624.3|1623.1|1626.8|1625.6|1621.4|1620.2|875
1646060400000|2022-02-28 15:00:00|1624.1|1622.9|1624.5|1623.3|1626.5|1625.3|1621.9|1620.7|560
1646060700000|2022-02-28 15:05:00|1624.4|1623.2|1630.3|1629.1|1632.1|1630.9|1622.3|1621.1|904
1646061000000|2022-02-28 15:10:00|1630.2|1629|1632.3|1631.1|1634|1632.8|1628.9|1627.7|956
1646061300000|2022-02-28 15:15:00|1632.2|1631|1636.4|1635.2|1639.4|1638.2|1631.9|1630.7|991
1646061600000|2022-02-28 15:20:00|1636.3|1635.1|1633.2|1632|1636.9|1635.7|1632.5|1631.3|990
1646061900000|2022-02-28 15:25:00|1633|1631.8|1633.4|1632.2|1634|1632.8|1629.3|1628.1|816
1646062200000|2022-02-28 15:30:00|1633.5|1632.3|1636.3|1635.1|1638|1636.8|1633.3|1632.1|808
1646062500000|2022-02-28 15:35:00|1636.7|1635.5|1633.6|1632.4|1637.5|1636.3|1632.9|1631.7|893
1646062800000|2022-02-28 15:40:00|1633.5|1632.3|1630.2|1629|1635.2|1634|1628.7|1627.5|716
1646063100000|2022-02-28 15:45:00|1630.1|1628.9|1631.4|1630.2|1631.9|1630.7|1627.8|1626.6|728
1646063400000|2022-02-28 15:50:00|1631.3|1630.1|1630.7|1629.5|1632.8|1631.6|1628.7|1627.5|433
1646063700000|2022-02-28 15:55:00|1630.6|1629.4|1631.2|1630|1632.2|1631|1630.3|1629.1|409
1646064000000|2022-02-28 16:00:00|1631.4|1630.2|1634.8|1633.6|1635.7|1634.5|1631.3|1630.1|654
1646064300000|2022-02-28 16:05:00|1634.2|1633|1633.1|1631.9|1634.2|1633|1631.9|1630.7|287
1646064600000|2022-02-28 16:10:00|1633.3|1632.1|1631.2|1630|1633.3|1632.1|1631.1|1629.9|363
1646064900000|2022-02-28 16:15:00|1631.1|1629.9|1631.5|1630.3|1632.6|1631.4|1630.1|1628.9|399
1646065200000|2022-02-28 16:20:00|1631.4|1630.2|1633.2|1632|1633.6|1632.4|1630.3|1629.1|324
1646065500000|2022-02-28 16:25:00|1633.3|1632.1|1632.9|1631.7|1635.4|1634.2|1632.6|1631.4|442
1646065800000|2022-02-28 16:30:00|1633.2|1632|1635.4|1634.2|1636.5|1635.3|1633.2|1632|433
1646066100000|2022-02-28 16:35:00|1635.9|1634.7|1635.8|1634.6|1637.4|1636.2|1633.5|1632.3|492
1646066400000|2022-02-28 16:40:00|1636.2|1635|1637.8|1636.6|1638.5|1637.3|1635.3|1634.1|786
1646066700000|2022-02-28 16:45:00|1637.9|1636.7|1643|1641.8|1643.2|1642|1637|1635.8|1002
1646067000000|2022-02-28 16:50:00|1643.1|1641.9|1642.2|1641|1644.5|1643.3|1641.9|1640.7|740
1646067300000|2022-02-28 16:55:00|1642.3|1641.1|1642.8|1641.6|1643.8|1642.6|1640.9|1639.7|519
1646067600000|2022-02-28 17:00:00|1642.9|1641.7|1644.6|1643.4|1644.8|1643.6|1642.5|1641.3|619
1646067900000|2022-02-28 17:05:00|1644.8|1643.6|1645.6|1644.4|1646.3|1645.1|1643.3|1642.1|788
1646068200000|2022-02-28 17:10:00|1645.7|1644.5|1650.4|1649.2|1652.5|1651.3|1645.7|1644.5|747
1646068500000|2022-02-28 17:15:00|1650.1|1648.9|1650.8|1649.6|1651|1649.8|1647.8|1646.6|610
1646068800000|2022-02-28 17:20:00|1650.5|1649.3|1651.8|1650.6|1652.5|1651.3|1649.8|1648.6|374
1646069100000|2022-02-28 17:25:00|1651.9|1650.7|1650|1648.8|1652|1650.8|1646|1644.8|704
1646069400000|2022-02-28 17:30:00|1650.2|1649|1649|1647.8|1652.5|1651.3|1646.3|1645.1|767
1646069700000|2022-02-28 17:35:00|1649.2|1648|1649.3|1648.1|1649.5|1648.3|1647.8|1646.6|298
1646070000000|2022-02-28 17:40:00|1649|1647.8|1651.4|1650.2|1652|1650.8|1649|1647.8|300
1646070300000|2022-02-28 17:45:00|1651.6|1650.4|1649.9|1648.7|1651.8|1650.6|1649.4|1648.2|282
1646070600000|2022-02-28 17:50:00|1650|1648.8|1652.9|1651.7|1653.3|1652.1|1649.9|1648.7|308
1646070900000|2022-02-28 17:55:00|1652.8|1651.6|1653.1|1651.9|1653.9|1652.7|1652|1650.8|395
1646071200000|2022-02-28 18:00:00|1652.9|1651.7|1653|1651.8|1654.5|1653.3|1652.4|1651.2|484
1646071500000|2022-02-28 18:05:00|1653.1|1651.9|1653.4|1652.2|1653.4|1652.2|1651.7|1650.5|516
1646071800000|2022-02-28 18:10:00|1653.7|1652.5|1652.2|1651|1653.7|1652.5|1652.1|1650.9|350
1646072100000|2022-02-28 18:15:00|1652.5|1651.3|1648.6|1647.4|1652.5|1651.3|1648.2|1647|629
1646072400000|2022-02-28 18:20:00|1648.5|1647.3|1651.1|1649.9|1651.6|1650.4|1648.5|1647.3|497
1646072700000|2022-02-28 18:25:00|1651.2|1650|1651.4|1650.2|1652.6|1651.4|1650|1648.8|331
1646073000000|2022-02-28 18:30:00|1651.1|1649.9|1649.1|1647.9|1651.4|1650.2|1649|1647.8|452
1646073300000|2022-02-28 18:35:00|1649.4|1648.2|1648.6|1647.4|1649.7|1648.5|1647|1645.8|386
1646073600000|2022-02-28 18:40:00|1648.5|1647.3|1646.5|1645.3|1648.5|1647.3|1646.1|1644.9|338
1646073900000|2022-02-28 18:45:00|1646.6|1645.4|1644|1642.8|1647.1|1645.9|1643.7|1642.5|552
1646074200000|2022-02-28 18:50:00|1643.7|1642.5|1648.1|1646.9|1648.1|1646.9|1643.7|1642.5|460
1646074500000|2022-02-28 18:55:00|1648.3|1647.1|1646.6|1645.4|1648.8|1647.6|1645.7|1644.5|582
1646074800000|2022-02-28 19:00:00|1646.7|1645.5|1647|1645.8|1650.5|1649.3|1646.6|1645.4|733
1646075100000|2022-02-28 19:05:00|1646.9|1645.7|1646.3|1645.1|1648.8|1647.6|1645.6|1644.4|650
1646075400000|2022-02-28 19:10:00|1646.1|1644.9|1633.2|1632|1648.7|1647.5|1633|1631.8|3062
1646075700000|2022-02-28 19:15:00|1633|1631.8|1638.3|1637.1|1641.3|1640.1|1631.9|1630.7|1328
1646096400000|2022-03-01 01:00:00|1644.4|1643.2|1651|1649.8|1652.9|1651.7|1644|1642.8|1187
1646096700000|2022-03-01 01:05:00|1651.2|1650|1652.3|1651.1|1652.9|1651.7|1650.2|1649|404
1646097000000|2022-03-01 01:10:00|1652.1|1650.9|1651.1|1649.9|1652.6|1651.4|1648.9|1647.7|282
1646097300000|2022-03-01 01:15:00|1651|1649.8|1650.2|1649|1651.5|1650.3|1648.9|1647.7|263
1646097600000|2022-03-01 01:20:00|1650.4|1649.2|1655.5|1654.3|1655.6|1654.4|1649|1647.8|149
1646097900000|2022-03-01 01:25:00|1655.3|1654.1|1659|1657.8|1660.2|1659|1655.3|1654.1|358
1646098200000|2022-03-01 01:30:00|1659.1|1657.9|1657.2|1656|1659.2|1658|1656|1654.8|136
1646098500000|2022-03-01 01:35:00|1657|1655.8|1659.4|1658.2|1659.6|1658.4|1656.9|1655.7|196
1646098800000|2022-03-01 01:40:00|1659.6|1658.4|1663|1661.8|1665.3|1664.1|1658.2|1657|366
1646099100000|2022-03-01 01:45:00|1662.9|1661.7|1660.7|1659.5|1664.2|1663|1660.3|1659.1|260
1646099400000|2022-03-01 01:50:00|1660.5|1659.3|1658.9|1657.7|1662.3|1661.1|1657.7|1656.5|223
1646099700000|2022-03-01 01:55:00|1659|1657.8|1660.7|1659.5|1661.2|1660|1658.9|1657.7|83
1646100000000|2022-03-01 02:00:00|1660.6|1659.4|1657.5|1656.3|1661|1659.8|1656.9|1655.7|242
1646100300000|2022-03-01 02:05:00|1657.6|1656.4|1659.2|1658|1660.3|1659.1|1657.6|1656.4|52
1646100600000|2022-03-01 02:10:00|1659.1|1657.9|1658.8|1657.6|1659.9|1658.7|1658.1|1656.9|88
1646100900000|2022-03-01 02:15:00|1658.7|1657.5|1660.3|1659.1|1660.8|1659.6|1658.6|1657.4|69
1646101200000|2022-03-01 02:20:00|1660.4|1659.2|1660|1658.8|1660.8|1659.6|1659.4|1658.2|28
1646101500000|2022-03-01 02:25:00|1659.8|1658.6|1658.7|1657.5|1660|1658.8|1657.8|1656.6|78
1646101800000|2022-03-01 02:30:00|1658.8|1657.6|1659.8|1658.6|1659.9|1658.7|1658.3|1657.1|59
1646102100000|2022-03-01 02:35:00|1659.7|1658.5|1662.7|1661.5|1662.8|1661.6|1659.3|1658.1|198
1646102400000|2022-03-01 02:40:00|1662.6|1661.4|1665.7|1664.5|1665.7|1664.5|1662.3|1661.1|253
1646102700000|2022-03-01 02:45:00|1665.8|1664.6|1664.5|1663.3|1666.2|1665|1664.3|1663.1|132
1646103000000|2022-03-01 02:50:00|1664.1|1662.9|1664.6|1663.4|1665.5|1664.3|1664|1662.8|97
1646103300000|2022-03-01 02:55:00|1664.4|1663.2|1663.3|1662.1|1664.9|1663.7|1662.9|1661.7|77
1646103600000|2022-03-01 03:00:00|1663.2|1662|1665|1663.8|1665.3|1664.1|1663.2|1662|117
1646103900000|2022-03-01 03:05:00|1664.8|1663.6|1662.2|1661|1665|1663.8|1662.2|1661|115
1646104200000|2022-03-01 03:10:00|1662.1|1660.9|1660.2|1659|1663.3|1662.1|1659.6|1658.4|280
1646104500000|2022-03-01 03:15:00|1660.4|1659.2|1662|1660.8|1662.6|1661.4|1660.4|1659.2|147
1646104800000|2022-03-01 03:20:00|1662.1|1660.9|1662.5|1661.3|1662.6|1661.4|1661.5|1660.3|33
1646105100000|2022-03-01 03:25:00|1662.7|1661.5|1663|1661.8|1663.2|1662|1662.2|1661|44
1646105400000|2022-03-01 03:30:00|1663.3|1662.1|1664.1|1662.9|1664.4|1663.2|1663.2|1662|68
1646105700000|2022-03-01 03:35:00|1664|1662.8|1663.5|1662.3|1664.1|1662.9|1663.2|1662|41
1646106000000|2022-03-01 03:40:00|1663.6|1662.4|1664.3|1663.1|1664.5|1663.3|1663.3|1662.1|64
1646106300000|2022-03-01 03:45:00|1664.7|1663.5|1665.3|1664.1|1665.5|1664.3|1664|1662.8|60
1646106600000|2022-03-01 03:50:00|1665.4|1664.2|1664.5|1663.3|1665.5|1664.3|1664.4|1663.2|52
1646106900000|2022-03-01 03:55:00|1665.3|1664.1|1664.8|1663.6|1665.3|1664.1|1664.4|1663.2|34
1646107200000|2022-03-01 04:00:00|1664.9|1663.7|1664.5|1663.3|1665|1663.8|1664.3|1663.1|32
1646107500000|2022-03-01 04:05:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.4|1663.2|8
1646107800000|2022-03-01 04:10:00|1664.5|1663.3|1665.2|1664|1665.4|1664.2|1664.5|1663.3|34
1646108100000|2022-03-01 04:15:00|1665.4|1664.2|1664.4|1663.2|1665.7|1664.5|1664.4|1663.2|30
1646108400000|2022-03-01 04:20:00|1664.5|1663.3|1664|1662.8|1664.5|1663.3|1663.5|1662.3|10
1646108700000|2022-03-01 04:25:00|1664.1|1662.9|1663.4|1662.2|1664.3|1663.1|1662.9|1661.7|38
1646109000000|2022-03-01 04:30:00|1663.3|1662.1|1663.2|1662|1663.5|1662.3|1662.9|1661.7|31
1646109300000|2022-03-01 04:35:00|1662.9|1661.7|1663.7|1662.5|1663.9|1662.7|1662.9|1661.7|28
1646109600000|2022-03-01 04:40:00|1663.8|1662.6|1663.9|1662.7|1663.9|1662.7|1663.5|1662.3|10
1646109900000|2022-03-01 04:45:00|1663.7|1662.5|1664.1|1662.9|1664.4|1663.2|1663.6|1662.4|14
1646110200000|2022-03-01 04:50:00|1663.8|1662.6|1663.5|1662.3|1663.8|1662.6|1663.5|1662.3|6
1646110500000|2022-03-01 04:55:00|1663.4|1662.2|1663.9|1662.7|1663.9|1662.7|1663.1|1661.9|71
1646110800000|2022-03-01 05:00:00|1664|1662.8|1663.7|1662.5|1664.3|1663.1|1663.6|1662.4|122
1646111100000|2022-03-01 05:05:00|1663.8|1662.6|1664.2|1663|1664.2|1663|1663.8|1662.6|10
1646111400000|2022-03-01 05:10:00|1664.1|1662.9|1664.2|1663|1664.6|1663.4|1664.1|1662.9|51
1646111700000|2022-03-01 05:15:00|1664.3|1663.1|1664.1|1662.9|1664.3|1663.1|1663.8|1662.6|59
1646112000000|2022-03-01 05:20:00|1664.2|1663|1664.7|1663.5|1664.8|1663.6|1663.9|1662.7|15
1646112300000|2022-03-01 05:25:00|1664.8|1663.6|1665.2|1664|1665.3|1664.1|1664.7|1663.5|44
1646112600000|2022-03-01 05:30:00|1665.1|1663.9|1666.7|1665.5|1666.7|1665.5|1664.8|1663.6|159
1646112900000|2022-03-01 05:35:00|1666.5|1665.3|1666.8|1665.6|1667.7|1666.5|1666.3|1665.1|83
1646113200000|2022-03-01 05:40:00|1667|1665.8|1666.5|1665.3|1667.1|1665.9|1665.8|1664.6|57
1646113500000|2022-03-01 05:45:00|1666.4|1665.2|1667.7|1666.5|1667.9|1666.7|1666.3|1665.1|35
1646113800000|2022-03-01 05:50:00|1667.6|1666.4|1669|1667.8|1670|1668.8|1667.3|1666.1|191
1646114100000|2022-03-01 05:55:00|1669.4|1668.2|1669.7|1668.5|1669.8|1668.6|1668.3|1667.1|100
1646114400000|2022-03-01 06:00:00|1669.3|1668.1|1672.7|1671.5|1672.8|1671.6|1669|1667.8|210
1646114700000|2022-03-01 06:05:00|1672.4|1671.2|1673.3|1672.1|1673.5|1672.3|1672.2|1671|210
1646115000000|2022-03-01 06:10:00|1673.8|1672.6|1672.5|1671.3|1673.8|1672.6|1670.5|1669.3|322
1646115300000|2022-03-01 06:15:00|1672.3|1671.1|1675.2|1674|1675.5|1674.3|1672|1670.8|172
1646115600000|2022-03-01 06:20:00|1675.3|1674.1|1673.6|1672.4|1676.2|1675|1673.4|1672.2|190
1646115900000|2022-03-01 06:25:00|1673.7|1672.5|1671.4|1670.2|1675.3|1674.1|1670.7|1669.5|266
1646116200000|2022-03-01 06:30:00|1671.5|1670.3|1670.9|1669.7|1672.9|1671.7|1669.4|1668.2|212
1646116500000|2022-03-01 06:35:00|1671.2|1670|1670.3|1669.1|1672.7|1671.5|1669.2|1668|163
1646116800000|2022-03-01 06:40:00|1670.5|1669.3|1669.1|1667.9|1670.9|1669.7|1668.2|1667|188
1646117100000|2022-03-01 06:45:00|1669|1667.8|1667.2|1666|1669.3|1668.1|1666.4|1665.2|145
1646117400000|2022-03-01 06:50:00|1667.1|1665.9|1668.2|1667|1668.5|1667.3|1666.9|1665.7|28
1646117700000|2022-03-01 06:55:00|1668.3|1667.1|1668|1666.8|1668.3|1667.1|1666.7|1665.5|65
1646118000000|2022-03-01 07:00:00|1667.7|1666.5|1668.4|1667.2|1669.4|1668.2|1667.6|1666.4|122
1646118300000|2022-03-01 07:05:00|1668.5|1667.3|1670.6|1669.4|1671.4|1670.2|1668.4|1667.2|63
1646118600000|2022-03-01 07:10:00|1670.3|1669.1|1670.4|1669.2|1671.1|1669.9|1669.4|1668.2|57
1646118900000|2022-03-01 07:15:00|1670.6|1669.4|1670.8|1669.6|1670.9|1669.7|1669.9|1668.7|23
1646119200000|2022-03-01 07:20:00|1671.1|1669.9|1671.3|1670.1|1671.5|1670.3|1670.4|1669.2|27
1646119500000|2022-03-01 07:25:00|1671.2|1670|1667.5|1666.3|1671.3|1670.1|1667.5|1666.3|77
1646119800000|2022-03-01 07:30:00|1667.4|1666.2|1666.9|1665.7|1667.9|1666.7|1665.8|1664.6|76
1646120100000|2022-03-01 07:35:00|1666.8|1665.6|1665.4|1664.2|1667.1|1665.9|1664.7|1663.5|98
1646120400000|2022-03-01 07:40:00|1665.7|1664.5|1666.8|1665.6|1666.8|1665.6|1665.2|1664|66
1646120700000|2022-03-01 07:45:00|1667|1665.8|1668.4|1667.2|1668.4|1667.2|1666.7|1665.5|64
1646121000000|2022-03-01 07:50:00|1668.5|1667.3|1670.5|1669.3|1670.8|1669.6|1667.5|1666.3|116
1646121300000|2022-03-01 07:55:00|1670.7|1669.5|1670.6|1669.4|1672.1|1670.9|1669.9|1668.7|73
1646121600000|2022-03-01 08:00:00|1670.5|1669.3|1674.4|1673.2|1674.7|1673.5|1670.5|1669.3|225
1646121900000|2022-03-01 08:05:00|1674.5|1673.3|1675|1673.8|1675.3|1674.1|1672.8|1671.6|84
1646122200000|2022-03-01 08:10:00|1675.1|1673.9|1678.1|1676.9|1678.6|1677.4|1674.2|1673|315
1646122500000|2022-03-01 08:15:00|1678.2|1677|1675.1|1673.9|1678.3|1677.1|1674.4|1673.2|124
1646122800000|2022-03-01 08:20:00|1675|1673.8|1674.2|1673|1675.4|1674.2|1672.9|1671.7|65
1646123100000|2022-03-01 08:25:00|1674.1|1672.9|1675.7|1674.5|1676.5|1675.3|1673.9|1672.7|86
1646123400000|2022-03-01 08:30:00|1675.5|1674.3|1677.1|1675.9|1677.3|1676.1|1674.4|1673.2|152
1646123700000|2022-03-01 08:35:00|1677.3|1676.1|1679.1|1677.9|1679.8|1678.6|1677.1|1675.9|157
1646124000000|2022-03-01 08:40:00|1679.4|1678.2|1675.8|1674.6|1680.3|1679.1|1674.9|1673.7|111
1646124300000|2022-03-01 08:45:00|1676|1674.8|1676.1|1674.9|1677.1|1675.9|1674.4|1673.2|77
1646124600000|2022-03-01 08:50:00|1676.2|1675|1677.9|1676.7|1678.1|1676.9|1676.1|1674.9|37
1646124900000|2022-03-01 08:55:00|1677.6|1676.4|1678|1676.8|1678.2|1677|1675.8|1674.6|134
1646125200000|2022-03-01 09:00:00|1678.1|1676.9|1677.2|1676|1678.8|1677.6|1676.7|1675.5|82
1646125500000|2022-03-01 09:05:00|1677|1675.8|1677.5|1676.3|1677.7|1676.5|1675|1673.8|92
1646125800000|2022-03-01 09:10:00|1677.6|1676.4|1678.1|1676.9|1679.7|1678.5|1676.6|1675.4|172
1646126100000|2022-03-01 09:15:00|1678.2|1677|1678.9|1677.7|1679.3|1678.1|1678.2|1677|48
1646126400000|2022-03-01 09:20:00|1679.2|1678|1678.8|1677.6|1680.8|1679.6|1678.4|1677.2|96
1646126700000|2022-03-01 09:25:00|1678.6|1677.4|1679.4|1678.2|1679.4|1678.2|1677.3|1676.1|84
1646127000000|2022-03-01 09:30:00|1679.5|1678.3|1676.9|1675.7|1679.7|1678.5|1676.5|1675.3|77
1646127300000|2022-03-01 09:35:00|1677.1|1675.9|1677.6|1676.4|1678|1676.8|1676.3|1675.1|76
1646127600000|2022-03-01 09:40:00|1677.3|1676.1|1679.7|1678.5|1679.7|1678.5|1676.9|1675.7|168
1646127900000|2022-03-01 09:45:00|1679.5|1678.3|1678.1|1676.9|1680.3|1679.1|1677.9|1676.7|307
1646128200000|2022-03-01 09:50:00|1678.3|1677.1|1677.7|1676.5|1678.4|1677.2|1676.6|1675.4|80
1646128500000|2022-03-01 09:55:00|1677.6|1676.4|1676.8|1675.6|1678.4|1677.2|1676.6|1675.4|111
1646128800000|2022-03-01 10:00:00|1677.1|1675.9|1679.1|1677.9|1679.7|1678.5|1677.1|1675.9|131
1646129100000|2022-03-01 10:05:00|1679|1677.8|1678.7|1677.5|1679.1|1677.9|1678.5|1677.3|163
1646129400000|2022-03-01 10:10:00|1678.6|1677.4|1675.4|1674.2|1679|1677.8|1674.6|1673.4|270
1646129700000|2022-03-01 10:15:00|1675.6|1674.4|1676.1|1674.9|1676.5|1675.3|1675.2|1674|135
1646130000000|2022-03-01 10:20:00|1676|1674.8|1675.4|1674.2|1676.8|1675.6|1675.3|1674.1|91
1646130300000|2022-03-01 10:25:00|1675.3|1674.1|1675.4|1674.2|1676.3|1675.1|1674.5|1673.3|143
1646130600000|2022-03-01 10:30:00|1675.6|1674.4|1675.4|1674.2|1676|1674.8|1675.2|1674|122
1646130900000|2022-03-01 10:35:00|1675.5|1674.3|1674.3|1673.1|1675.5|1674.3|1674.1|1672.9|113
1646131200000|2022-03-01 10:40:00|1674.1|1672.9|1675.1|1673.9|1675.3|1674.1|1674|1672.8|126
1646131500000|2022-03-01 10:45:00|1675.2|1674|1677.1|1675.9|1677.1|1675.9|1675.2|1674|119
1646131800000|2022-03-01 10:50:00|1676.8|1675.6|1675|1673.8|1676.9|1675.7|1675|1673.8|66
1646132100000|2022-03-01 10:55:00|1675.2|1674|1675.8|1674.6|1675.8|1674.6|1675|1673.8|140
1646132400000|2022-03-01 11:00:00|1675.5|1674.3|1676.1|1674.9|1676.3|1675.1|1675.5|1674.3|140
1646132700000|2022-03-01 11:05:00|1675.6|1674.4|1674.3|1673.1|1675.9|1674.7|1674.1|1672.9|140
1646133000000|2022-03-01 11:10:00|1674.2|1673|1674.9|1673.7|1675.9|1674.7|1674|1672.8|200
1646133300000|2022-03-01 11:15:00|1674.7|1673.5|1675.3|1674.1|1676.2|1675|1674.5|1673.3|92
1646133600000|2022-03-01 11:20:00|1675.1|1673.9|1674.9|1673.7|1675.3|1674.1|1674.5|1673.3|216
1646133900000|2022-03-01 11:25:00|1675.1|1673.9|1674.5|1673.3|1676.3|1675.1|1674.5|1673.3|196
1646134200000|2022-03-01 11:30:00|1674.8|1673.6|1673.2|1672|1674.8|1673.6|1672.3|1671.1|226
1646134500000|2022-03-01 11:35:00|1673.3|1672.1|1673.2|1672|1673.8|1672.6|1673.1|1671.9|133
1646134800000|2022-03-01 11:40:00|1673.3|1672.1|1674.5|1673.3|1674.8|1673.6|1673.2|1672|89
1646135100000|2022-03-01 11:45:00|1674.6|1673.4|1676.1|1674.9|1676.3|1675.1|1674.3|1673.1|197
1646135400000|2022-03-01 11:50:00|1675.9|1674.7|1675.1|1673.9|1675.9|1674.7|1675|1673.8|264
1646135700000|2022-03-01 11:55:00|1675.2|1674|1675.3|1674.1|1676.1|1674.9|1675.1|1673.9|250
1646136000000|2022-03-01 12:00:00|1675.2|1674|1676.3|1675.1|1676.3|1675.1|1675.1|1673.9|69
1646136300000|2022-03-01 12:05:00|1676.7|1675.5|1677.2|1676|1677.4|1676.2|1676.7|1675.5|158
1646136600000|2022-03-01 12:10:00|1677.3|1676.1|1677.2|1676|1677.8|1676.6|1676.3|1675.1|223
1646136900000|2022-03-01 12:15:00|1677.1|1675.9|1678.2|1677|1678.3|1677.1|1677.1|1675.9|204
1646137200000|2022-03-01 12:20:00|1678.3|1677.1|1679.3|1678.1|1679.3|1678.1|1677.6|1676.4|83
1646137500000|2022-03-01 12:25:00|1679.1|1677.9|1677.6|1676.4|1680.7|1679.5|1677.6|1676.4|157
1646137800000|2022-03-01 12:30:00|1677.7|1676.5|1678|1676.8|1678.4|1677.2|1676|1674.8|431
1646138100000|2022-03-01 12:35:00|1678.1|1676.9|1683.9|1682.7|1684.2|1683|1678|1676.8|432
1646138400000|2022-03-01 12:40:00|1684.3|1683.1|1686.3|1685.1|1686.4|1685.2|1683.2|1682|274
1646138700000|2022-03-01 12:45:00|1686.4|1685.2|1685.3|1684.1|1686.5|1685.3|1683.9|1682.7|313
1646139000000|2022-03-01 12:50:00|1685.1|1683.9|1684|1682.8|1685.2|1684|1683.2|1682|172
1646139300000|2022-03-01 12:55:00|1683.9|1682.7|1684.7|1683.5|1685.1|1683.9|1683.4|1682.2|332
1646139600000|2022-03-01 13:00:00|1684.4|1683.2|1684.8|1683.6|1686.8|1685.6|1684.2|1683|312
1646139900000|2022-03-01 13:05:00|1685|1683.8|1683.2|1682|1686.4|1685.2|1681.6|1680.4|404
1646140200000|2022-03-01 13:10:00|1683.4|1682.2|1689|1687.8|1689.1|1687.9|1683.4|1682.2|518
1646140500000|2022-03-01 13:15:00|1688.9|1687.7|1687.4|1686.2|1689.6|1688.4|1686.9|1685.7|363
1646140800000|2022-03-01 13:20:00|1687.7|1686.5|1686.6|1685.4|1688.6|1687.4|1684.8|1683.6|326
1646141100000|2022-03-01 13:25:00|1686.8|1685.6|1688|1686.8|1689.5|1688.3|1686.8|1685.6|476
1646141400000|2022-03-01 13:30:00|1688.3|1687.1|1691.5|1690.3|1692.1|1690.9|1688.2|1687|437
1646141700000|2022-03-01 13:35:00|1691.8|1690.6|1692.7|1691.5|1694.3|1693.1|1691.3|1690.1|326
1646142000000|2022-03-01 13:40:00|1692.8|1691.6|1690.8|1689.6|1693.8|1692.6|1690.8|1689.6|458
1646145000000|2022-03-01 14:30:00|1694.4|1693.2|1689.6|1688.4|1696.1|1694.9|1685|1683.8|2921
1646145300000|2022-03-01 14:35:00|1690|1688.8|1688.2|1687|1690|1688.8|1685.8|1684.6|1580
1646145600000|2022-03-01 14:40:00|1688|1686.8|1680.2|1679|1688|1686.8|1677.2|1676|1798
1646145900000|2022-03-01 14:45:00|1680.3|1679.1|1680.9|1679.7|1681.5|1680.3|1677.1|1675.9|1446
1646146200000|2022-03-01 14:50:00|1680.7|1679.5|1680.2|1679|1685.2|1684|1680.1|1678.9|1268
1646146500000|2022-03-01 14:55:00|1680.1|1678.9|1680.4|1679.2|1683.2|1682|1678.6|1677.4|1499
1646146800000|2022-03-01 15:00:00|1680.6|1679.4|1673.6|1672.4|1680.6|1679.4|1670.6|1669.4|1655
1646147100000|2022-03-01 15:05:00|1673.5|1672.3|1675.8|1674.6|1676.2|1675|1671.7|1670.5|880
1646147400000|2022-03-01 15:10:00|1675.7|1674.5|1673.9|1672.7|1677.6|1676.4|1673.6|1672.4|857
1646147700000|2022-03-01 15:15:00|1673.8|1672.6|1670.1|1668.9|1674.1|1672.9|1666.4|1665.2|1294
1646148000000|2022-03-01 15:20:00|1670.2|1669|1671.1|1669.9|1672.4|1671.2|1666.5|1665.3|896
1646148300000|2022-03-01 15:25:00|1671.2|1670|1672.5|1671.3|1673.4|1672.2|1670.2|1669|586
1646148600000|2022-03-01 15:30:00|1672.7|1671.5|1681.2|1680|1681.3|1680.1|1672.7|1671.5|1349
1646148900000|2022-03-01 15:35:00|1681.1|1679.9|1682|1680.8|1682.7|1681.5|1675.9|1674.7|984
1646149200000|2022-03-01 15:40:00|1681.8|1680.6|1681.1|1679.9|1682.3|1681.1|1679.9|1678.7|537
1646149500000|2022-03-01 15:45:00|1680.8|1679.6|1680.8|1679.6|1681.8|1680.6|1679.6|1678.4|581
1646149800000|2022-03-01 15:50:00|1681|1679.8|1680.7|1679.5|1681.6|1680.4|1680.1|1678.9|468
1646150100000|2022-03-01 15:55:00|1680.6|1679.4|1682.2|1681|1682.4|1681.2|1678.2|1677|594
1646150400000|2022-03-01 16:00:00|1682.4|1681.2|1684.5|1683.3|1685.9|1684.7|1681.6|1680.4|711
1646150700000|2022-03-01 16:05:00|1684.2|1683|1680.2|1679|1684.2|1683|1678.8|1677.6|533
1646151000000|2022-03-01 16:10:00|1680.3|1679.1|1678.4|1677.2|1680.3|1679.1|1675.9|1674.7|813
1646151300000|2022-03-01 16:15:00|1678.3|1677.1|1679.7|1678.5|1680.2|1679|1678|1676.8|349
1646151600000|2022-03-01 16:20:00|1679.2|1678|1679|1677.8|1681.4|1680.2|1678.1|1676.9|430
1646151900000|2022-03-01 16:25:00|1678.6|1677.4|1679.9|1678.7|1680.3|1679.1|1678.1|1676.9|426
1646152200000|2022-03-01 16:30:00|1679.8|1678.6|1685.9|1684.7|1686.5|1685.3|1679.8|1678.6|767
1646152500000|2022-03-01 16:35:00|1685.6|1684.4|1681.4|1680.2|1687.3|1686.1|1681.3|1680.1|599
1646152800000|2022-03-01 16:40:00|1681.8|1680.6|1679.7|1678.5|1682.8|1681.6|1679.6|1678.4|381
1646153100000|2022-03-01 16:45:00|1679.6|1678.4|1677.6|1676.4|1681.4|1680.2|1677.1|1675.9|511
1646153400000|2022-03-01 16:50:00|1677.9|1676.7|1681.7|1680.5|1681.7|1680.5|1677.7|1676.5|445
1646153700000|2022-03-01 16:55:00|1681.5|1680.3|1682|1680.8|1682.2|1681|1679.1|1677.9|473
1646154000000|2022-03-01 17:00:00|1681.7|1680.5|1683.1|1681.9|1683.7|1682.5|1680.3|1679.1|325
1646154300000|2022-03-01 17:05:00|1683.2|1682|1683|1681.8|1684.6|1683.4|1682.6|1681.4|453
1646154600000|2022-03-01 17:10:00|1683.3|1682.1|1680.8|1679.6|1683.9|1682.7|1680.4|1679.2|423
1646154900000|2022-03-01 17:15:00|1681.2|1680|1682.9|1681.7|1683.5|1682.3|1680.9|1679.7|446
1646155200000|2022-03-01 17:20:00|1683|1681.8|1683.7|1682.5|1684.4|1683.2|1682.4|1681.2|331
1646155500000|2022-03-01 17:25:00|1683.9|1682.7|1683.7|1682.5|1684.2|1683|1682.2|1681|329
1646155800000|2022-03-01 17:30:00|1683.4|1682.2|1687.1|1685.9|1687.4|1686.2|1683.3|1682.1|369
1646156100000|2022-03-01 17:35:00|1687|1685.8|1685.8|1684.6|1688.6|1687.4|1685|1683.8|522
1646156400000|2022-03-01 17:40:00|1685.9|1684.7|1682.4|1681.2|1685.9|1684.7|1682.4|1681.2|321
1646156700000|2022-03-01 17:45:00|1682.2|1681|1679.5|1678.3|1682.4|1681.2|1679.2|1678|457
1646157000000|2022-03-01 17:50:00|1679.2|1678|1678.9|1677.7|1681.2|1680|1677.8|1676.6|398
1646157300000|2022-03-01 17:55:00|1679|1677.8|1677.3|1676.1|1680.8|1679.6|1676.7|1675.5|424
1646157600000|2022-03-01 18:00:00|1677.4|1676.2|1678.4|1677.2|1678.9|1677.7|1676.7|1675.5|329
1646157900000|2022-03-01 18:05:00|1678.2|1677|1678|1676.8|1679.7|1678.5|1677.9|1676.7|189
1646158200000|2022-03-01 18:10:00|1678.3|1677.1|1679.4|1678.2|1679.4|1678.2|1678.1|1676.9|258
1646158500000|2022-03-01 18:15:00|1679.3|1678.1|1677.9|1676.7|1680.4|1679.2|1677.6|1676.4|430
1646158800000|2022-03-01 18:20:00|1677.6|1676.4|1678.1|1676.9|1679.2|1678|1677.6|1676.4|251
1646159100000|2022-03-01 18:25:00|1677.4|1676.2|1678.8|1677.6|1678.8|1677.6|1677.3|1676.1|404
1646159400000|2022-03-01 18:30:00|1679|1677.8|1679|1677.8|1680.1|1678.9|1678.6|1677.4|278
1646159700000|2022-03-01 18:35:00|1678.8|1677.6|1680.1|1678.9|1680.1|1678.9|1677.8|1676.6|278
1646160000000|2022-03-01 18:40:00|1679.9|1678.7|1681.8|1680.6|1683.3|1682.1|1679.7|1678.5|439
1646160300000|2022-03-01 18:45:00|1681.7|1680.5|1680.9|1679.7|1683.1|1681.9|1680.9|1679.7|514
1646160600000|2022-03-01 18:50:00|1680.8|1679.6|1679.6|1678.4|1681.5|1680.3|1679.5|1678.3|461
1646160900000|2022-03-01 18:55:00|1679.7|1678.5|1677.3|1676.1|1679.7|1678.5|1677.1|1675.9|635
1646161200000|2022-03-01 19:00:00|1677.2|1676|1677.5|1676.3|1677.8|1676.6|1676.8|1675.6|794
1646161500000|2022-03-01 19:05:00|1677.6|1676.4|1679.6|1678.4|1680.3|1679.1|1677.1|1675.9|828
1646161800000|2022-03-01 19:10:00|1679.5|1678.3|1688|1686.8|1691.5|1690.3|1679.1|1677.9|2911
1646162100000|2022-03-01 19:15:00|1687.9|1686.7|1686.6|1685.4|1689.8|1688.6|1686.2|1685|1126
1646182800000|2022-03-02 01:00:00|1692.3|1691.1|1681.7|1680.5|1694.8|1693.6|1681.7|1680.5|835
1646183100000|2022-03-02 01:05:00|1681.8|1680.6|1683|1681.8|1683.2|1682|1678.2|1677|375
1646183400000|2022-03-02 01:10:00|1683.1|1681.9|1678.8|1677.6|1684|1682.8|1678.7|1677.5|121
1646183700000|2022-03-02 01:15:00|1678.9|1677.7|1677.7|1676.5|1680.9|1679.7|1677.7|1676.5|241
1646184000000|2022-03-02 01:20:00|1677.5|1676.3|1670.7|1669.5|1679.2|1678|1670.7|1669.5|288
1646184300000|2022-03-02 01:25:00|1670.8|1669.6|1675.1|1673.9|1676.5|1675.3|1670.7|1669.5|219
1646184600000|2022-03-02 01:30:00|1675.3|1674.1|1679|1677.8|1679.2|1678|1674.8|1673.6|184
1646184900000|2022-03-02 01:35:00|1678.9|1677.7|1680.1|1678.9|1680.3|1679.1|1677.3|1676.1|158
1646185200000|2022-03-02 01:40:00|1679.8|1678.6|1678.6|1677.4|1680.2|1679|1677.2|1676|71
1646185500000|2022-03-02 01:45:00|1679.1|1677.9|1679.1|1677.9|1679.3|1678.1|1677.7|1676.5|172
1646185800000|2022-03-02 01:50:00|1679.3|1678.1|1680.5|1679.3|1681.9|1680.7|1677.3|1676.1|181
1646186100000|2022-03-02 01:55:00|1680.3|1679.1|1675.3|1674.1|1680.3|1679.1|1674.8|1673.6|200
1646186400000|2022-03-02 02:00:00|1675.2|1674|1677.3|1676.1|1677.5|1676.3|1673.7|1672.5|186
1646186700000|2022-03-02 02:05:00|1677|1675.8|1680.4|1679.2|1680.5|1679.3|1677|1675.8|147
1646187000000|2022-03-02 02:10:00|1680.2|1679|1679.7|1678.5|1681.3|1680.1|1679|1677.8|136
1646187300000|2022-03-02 02:15:00|1679.8|1678.6|1679|1677.8|1680.9|1679.7|1678.7|1677.5|105
1646187600000|2022-03-02 02:20:00|1678.8|1677.6|1679.7|1678.5|1680.4|1679.2|1678.6|1677.4|34
1646187900000|2022-03-02 02:25:00|1679.6|1678.4|1680|1678.8|1680.5|1679.3|1679.1|1677.9|93
1646188200000|2022-03-02 02:30:00|1680.1|1678.9|1677.9|1676.7|1680.6|1679.4|1677|1675.8|165
1646188500000|2022-03-02 02:35:00|1678.7|1677.5|1677|1675.8|1679|1677.8|1676.5|1675.3|139
1646188800000|2022-03-02 02:40:00|1677.5|1676.3|1674.3|1673.1|1678.6|1677.4|1674.3|1673.1|116
1646189100000|2022-03-02 02:45:00|1674.5|1673.3|1667|1665.8|1674.9|1673.7|1666|1664.8|617
1646189400000|2022-03-02 02:50:00|1666.9|1665.7|1664|1662.8|1668.7|1667.5|1663.6|1662.4|503
1646189700000|2022-03-02 02:55:00|1664.1|1662.9|1664.3|1663.1|1665|1663.8|1659.7|1658.5|755
1646190000000|2022-03-02 03:00:00|1664.1|1662.9|1663.9|1662.7|1664.1|1662.9|1661.1|1659.9|248
1646190300000|2022-03-02 03:05:00|1664.3|1663.1|1661.2|1660|1665|1663.8|1660.7|1659.5|333
1646190600000|2022-03-02 03:10:00|1660.9|1659.7|1660.5|1659.3|1663.2|1662|1659.6|1658.4|305
1646190900000|2022-03-02 03:15:00|1660.4|1659.2|1663.4|1662.2|1664.3|1663.1|1659.6|1658.4|242
1646191200000|2022-03-02 03:20:00|1663.3|1662.1|1661|1659.8|1663.4|1662.2|1660.7|1659.5|171
1646191500000|2022-03-02 03:25:00|1660.8|1659.6|1663.6|1662.4|1664.1|1662.9|1660.8|1659.6|134
1646191800000|2022-03-02 03:30:00|1663.4|1662.2|1666|1664.8|1666.4|1665.2|1662.7|1661.5|149
1646192100000|2022-03-02 03:35:00|1665.8|1664.6|1665.9|1664.7|1666.4|1665.2|1665|1663.8|96
1646192400000|2022-03-02 03:40:00|1665.8|1664.6|1664|1662.8|1666.4|1665.2|1663.7|1662.5|60
1646192700000|2022-03-02 03:45:00|1664.5|1663.3|1664.1|1662.9|1665.3|1664.1|1664|1662.8|23
1646193000000|2022-03-02 03:50:00|1664|1662.8|1662.8|1661.6|1664|1662.8|1662.4|1661.2|102
1646193300000|2022-03-02 03:55:00|1662.4|1661.2|1661.3|1660.1|1663.4|1662.2|1661.1|1659.9|107
1646193600000|2022-03-02 04:00:00|1661.1|1659.9|1662.6|1661.4|1662.9|1661.7|1661.1|1659.9|42
1646193900000|2022-03-02 04:05:00|1662.5|1661.3|1661.2|1660|1662.6|1661.4|1660.9|1659.7|65
1646194200000|2022-03-02 04:10:00|1661.3|1660.1|1662.2|1661|1662.5|1661.3|1661.2|1660|37
1646194500000|2022-03-02 04:15:00|1662|1660.8|1661|1659.8|1662|1660.8|1660.5|1659.3|63
1646194800000|2022-03-02 04:20:00|1660.9|1659.7|1657|1655.8|1661.1|1659.9|1656.8|1655.6|251
1646195100000|2022-03-02 04:25:00|1656.6|1655.4|1658.1|1656.9|1659.2|1658|1656.3|1655.1|115
1646195400000|2022-03-02 04:30:00|1658.2|1657|1659.3|1658.1|1659.4|1658.2|1658.2|1657|84
1646195700000|2022-03-02 04:35:00|1659.4|1658.2|1662.2|1661|1662.6|1661.4|1659.4|1658.2|35
1646196000000|2022-03-02 04:40:00|1662.1|1660.9|1664.7|1663.5|1665|1663.8|1662.1|1660.9|60
1646196300000|2022-03-02 04:45:00|1664.6|1663.4|1664.1|1662.9|1665|1663.8|1664|1662.8|22
1646196600000|2022-03-02 04:50:00|1664|1662.8|1664.1|1662.9|1664.4|1663.2|1663.5|1662.3|17
1646196900000|2022-03-02 04:55:00|1664|1662.8|1664.5|1663.3|1664.9|1663.7|1663.6|1662.4|15
1646197200000|2022-03-02 05:00:00|1664.2|1663|1664.5|1663.3|1664.7|1663.5|1664.1|1662.9|9
1646197500000|2022-03-02 05:05:00|1664.7|1663.5|1664|1662.8|1665.3|1664.1|1664|1662.8|22
1646197800000|2022-03-02 05:10:00|1663.9|1662.7|1663|1661.8|1664.1|1662.9|1663|1661.8|28
1646198100000|2022-03-02 05:15:00|1662.5|1661.3|1661.1|1659.9|1662.9|1661.7|1661.1|1659.9|114
1646198400000|2022-03-02 05:20:00|1661.2|1660|1660.3|1659.1|1661.4|1660.2|1659.9|1658.7|51
1646198700000|2022-03-02 05:25:00|1660.1|1658.9|1662.1|1660.9|1662.1|1660.9|1659.9|1658.7|53
1646199000000|2022-03-02 05:30:00|1662.2|1661|1657.9|1656.7|1662.2|1661|1656.1|1654.9|204
1646199300000|2022-03-02 05:35:00|1657.7|1656.5|1658.7|1657.5|1658.9|1657.7|1657.3|1656.1|70
1646199600000|2022-03-02 05:40:00|1658.6|1657.4|1662.7|1661.5|1663.1|1661.9|1658.4|1657.2|37
1646199900000|2022-03-02 05:45:00|1662.6|1661.4|1665.4|1664.2|1666|1664.8|1662.6|1661.4|141
1646200200000|2022-03-02 05:50:00|1665.3|1664.1|1664.2|1663|1665.7|1664.5|1662.8|1661.6|61
1646200500000|2022-03-02 05:55:00|1664|1662.8|1664.6|1663.4|1665.8|1664.6|1664|1662.8|80
1646200800000|2022-03-02 06:00:00|1664.8|1663.6|1663.6|1662.4|1665.8|1664.6|1663.6|1662.4|90
1646201100000|2022-03-02 06:05:00|1663.1|1661.9|1661.9|1660.7|1664.2|1663|1661.5|1660.3|60
1646201400000|2022-03-02 06:10:00|1662.4|1661.2|1661|1659.8|1662.7|1661.5|1660.4|1659.2|120
1646201700000|2022-03-02 06:15:00|1660.9|1659.7|1662.8|1661.6|1663.3|1662.1|1660.1|1658.9|60
1646202000000|2022-03-02 06:20:00|1662.9|1661.7|1661.9|1660.7|1664.2|1663|1661|1659.8|64
1646202300000|2022-03-02 06:25:00|1662|1660.8|1663.6|1662.4|1664.1|1662.9|1662|1660.8|21
1646202600000|2022-03-02 06:30:00|1663.5|1662.3|1663.6|1662.4|1663.7|1662.5|1661.2|1660|28
1646202900000|2022-03-02 06:35:00|1663.7|1662.5|1666.3|1665.1|1666.3|1665.1|1663.5|1662.3|103
1646203200000|2022-03-02 06:40:00|1666.9|1665.7|1668.5|1667.3|1668.5|1667.3|1665.7|1664.5|96
1646203500000|2022-03-02 06:45:00|1668.6|1667.4|1671.1|1669.9|1671.9|1670.7|1668.4|1667.2|214
1646203800000|2022-03-02 06:50:00|1671.3|1670.1|1671|1669.8|1672.2|1671|1670.5|1669.3|142
1646204100000|2022-03-02 06:55:00|1671.1|1669.9|1670.1|1668.9|1672.7|1671.5|1669.8|1668.6|116
1646204400000|2022-03-02 07:00:00|1670|1668.8|1673.8|1672.6|1674.4|1673.2|1668.5|1667.3|206
1646204700000|2022-03-02 07:05:00|1674.1|1672.9|1672.7|1671.5|1674.5|1673.3|1670.9|1669.7|151
1646205000000|2022-03-02 07:10:00|1672.6|1671.4|1676.2|1675|1676.3|1675.1|1670.5|1669.3|121
1646205300000|2022-03-02 07:15:00|1676|1674.8|1678.6|1677.4|1678.7|1677.5|1675.9|1674.7|211
1646205600000|2022-03-02 07:20:00|1678.3|1677.1|1679.6|1678.4|1679.8|1678.6|1676.5|1675.3|131
1646205900000|2022-03-02 07:25:00|1680.1|1678.9|1681.6|1680.4|1683.1|1681.9|1680.1|1678.9|127
1646206200000|2022-03-02 07:30:00|1681.7|1680.5|1683|1681.8|1683.7|1682.5|1681.4|1680.2|83
1646206500000|2022-03-02 07:35:00|1683.4|1682.2|1687|1685.8|1687.9|1686.7|1683.3|1682.1|281
1646206800000|2022-03-02 07:40:00|1687.1|1685.9|1690.9|1689.7|1692.1|1690.9|1687|1685.8|222
1646207100000|2022-03-02 07:45:00|1691.1|1689.9|1688.9|1687.7|1691.7|1690.5|1688.6|1687.4|177
1646207400000|2022-03-02 07:50:00|1688|1686.8|1692.7|1691.5|1692.9|1691.7|1687.4|1686.2|309
1646207700000|2022-03-02 07:55:00|1692.8|1691.6|1691.2|1690|1693.8|1692.6|1689.2|1688|515
1646208000000|2022-03-02 08:00:00|1691.3|1690.1|1690.2|1689|1691.6|1690.4|1686.4|1685.2|222
1646208300000|2022-03-02 08:05:00|1689.8|1688.6|1687.8|1686.6|1689.8|1688.6|1686.6|1685.4|108
1646208600000|2022-03-02 08:10:00|1688|1686.8|1683.3|1682.1|1688|1686.8|1681.6|1680.4|223
1646208900000|2022-03-02 08:15:00|1683.4|1682.2|1682.6|1681.4|1686.9|1685.7|1681.8|1680.6|85
1646209200000|2022-03-02 08:20:00|1682.8|1681.6|1681.4|1680.2|1684.9|1683.7|1680.7|1679.5|115
1646209500000|2022-03-02 08:25:00|1681.6|1680.4|1684.2|1683|1684.3|1683.1|1680.2|1679|87
1646209800000|2022-03-02 08:30:00|1684.1|1682.9|1683.1|1681.9|1685.9|1684.7|1681.2|1680|91
1646210100000|2022-03-02 08:35:00|1683.2|1682|1685.6|1684.4|1688|1686.8|1682.3|1681.1|114
1646210400000|2022-03-02 08:40:00|1685.9|1684.7|1686.2|1685|1687.4|1686.2|1684.5|1683.3|62
1646210700000|2022-03-02 08:45:00|1686|1684.8|1687.7|1686.5|1687.7|1686.5|1685.7|1684.5|20
1646211000000|2022-03-02 08:50:00|1687.9|1686.7|1685.8|1684.6|1689.6|1688.4|1685|1683.8|69
1646211300000|2022-03-02 08:55:00|1685.9|1684.7|1691.3|1690.1|1691.6|1690.4|1685.9|1684.7|155
1646211600000|2022-03-02 09:00:00|1691.4|1690.2|1688.5|1687.3|1691.5|1690.3|1688.5|1687.3|85
1646211900000|2022-03-02 09:05:00|1688.4|1687.2|1689|1687.8|1690.6|1689.4|1687.2|1686|120
1646212200000|2022-03-02 09:10:00|1688.2|1687|1688.5|1687.3|1689.2|1688|1687|1685.8|35
1646212500000|2022-03-02 09:15:00|1688.6|1687.4|1685.7|1684.5|1688.7|1687.5|1685|1683.8|39
1646212800000|2022-03-02 09:20:00|1685.6|1684.4|1685|1683.8|1685.8|1684.6|1683.9|1682.7|53
1646213100000|2022-03-02 09:25:00|1683.9|1682.7|1683.7|1682.5|1683.9|1682.7|1681.7|1680.5|70
1646213400000|2022-03-02 09:30:00|1683.8|1682.6|1685|1683.8|1685.6|1684.4|1683.1|1681.9|73
1646213700000|2022-03-02 09:35:00|1684.6|1683.4|1681.5|1680.3|1684.7|1683.5|1681.1|1679.9|59
1646214000000|2022-03-02 09:40:00|1681.3|1680.1|1687.5|1686.3|1687.5|1686.3|1681.3|1680.1|144
1646214300000|2022-03-02 09:45:00|1687.4|1686.2|1689.6|1688.4|1690.8|1689.6|1686.3|1685.1|102
1646214600000|2022-03-02 09:50:00|1689.9|1688.7|1688.6|1687.4|1690.9|1689.7|1688.6|1687.4|76
1646214900000|2022-03-02 09:55:00|1689.1|1687.9|1690.3|1689.1|1690.8|1689.6|1688.1|1686.9|47
1646215200000|2022-03-02 10:00:00|1690.4|1689.2|1685.9|1684.7|1690.4|1689.2|1685.4|1684.2|54
1646215500000|2022-03-02 10:05:00|1686.1|1684.9|1685.1|1683.9|1687.1|1685.9|1684.8|1683.6|54
1646215800000|2022-03-02 10:10:00|1686.1|1684.9|1684.7|1683.5|1686.8|1685.6|1684.3|1683.1|37
1646216100000|2022-03-02 10:15:00|1684.8|1683.6|1683|1681.8|1686.1|1684.9|1682.2|1681|76
1646216400000|2022-03-02 10:20:00|1683.2|1682|1685.2|1684|1685.7|1684.5|1682.3|1681.1|118
1646216700000|2022-03-02 10:25:00|1685.3|1684.1|1683.4|1682.2|1685.6|1684.4|1682.9|1681.7|58
1646217000000|2022-03-02 10:30:00|1683.5|1682.3|1684.3|1683.1|1684.6|1683.4|1681.1|1679.9|41
1646217300000|2022-03-02 10:35:00|1684.1|1682.9|1682.7|1681.5|1684.6|1683.4|1682.3|1681.1|15
1646217600000|2022-03-02 10:40:00|1682.9|1681.7|1672.7|1671.5|1683|1681.8|1672.1|1670.9|264
1646217900000|2022-03-02 10:45:00|1673|1671.8|1672.9|1671.7|1674.2|1673|1666.5|1665.3|705
1646218200000|2022-03-02 10:50:00|1673.9|1672.7|1676.8|1675.6|1678.3|1677.1|1673.9|1672.7|142
1646218500000|2022-03-02 10:55:00|1676.9|1675.7|1673.9|1672.7|1677.5|1676.3|1669.2|1668|140
1646218800000|2022-03-02 11:00:00|1674|1672.8|1668.7|1667.5|1674.1|1672.9|1665.7|1664.5|408
1646219100000|2022-03-02 11:05:00|1668.6|1667.4|1666.7|1665.5|1672.8|1671.6|1666.5|1665.2|121
1646219400000|2022-03-02 11:10:00|1666.9|1665.7|1665.1|1663.9|1668.9|1667.7|1664.4|1663.2|290
1646219700000|2022-03-02 11:15:00|1665|1663.8|1661.2|1660|1665.2|1664|1655|1653.8|333
1646220000000|2022-03-02 11:20:00|1661.6|1660.4|1669.6|1668.4|1669.9|1668.7|1661.3|1660.1|138
1646220300000|2022-03-02 11:25:00|1669.7|1668.5|1673|1671.8|1677.4|1676.2|1669.7|1668.5|196
1646220600000|2022-03-02 11:30:00|1672.5|1671.3|1672.9|1671.7|1674.1|1672.9|1669.3|1668.1|102
1646220900000|2022-03-02 11:35:00|1673.3|1672.1|1672.9|1671.7|1675|1673.8|1672.7|1671.5|85
1646221200000|2022-03-02 11:40:00|1672.6|1671.4|1674.1|1672.9|1674.2|1673|1671.4|1670.2|53
1646221500000|2022-03-02 11:45:00|1674|1672.8|1677.4|1676.2|1677.6|1676.4|1673.7|1672.5|67
1646221800000|2022-03-02 11:50:00|1677.2|1676|1675.3|1674.1|1677.4|1676.2|1674.9|1673.7|36
1646222100000|2022-03-02 11:55:00|1675.2|1674|1674.1|1672.9|1675.7|1674.5|1673.8|1672.6|56
1646222400000|2022-03-02 12:00:00|1674.2|1673|1670.8|1669.6|1674.2|1673|1669.2|1668|89
1646222700000|2022-03-02 12:05:00|1670.6|1669.4|1670.1|1668.9|1672.1|1670.8|1669.6|1668.4|46
1646223000000|2022-03-02 12:10:00|1670.2|1669|1671.2|1670|1672.3|1671.1|1669|1667.8|34
1646223300000|2022-03-02 12:15:00|1671.4|1670.2|1669.5|1668.3|1671.4|1670.2|1668.4|1667.2|199
1646223600000|2022-03-02 12:20:00|1670|1668.8|1671.8|1670.6|1672.2|1671|1669.9|1668.7|75
1646223900000|2022-03-02 12:25:00|1672.1|1670.9|1671.7|1670.5|1674.9|1673.7|1671.5|1670.3|81
1646224200000|2022-03-02 12:30:00|1671.9|1670.7|1672.9|1671.7|1673.5|1672.3|1671.2|1670|32
1646224500000|2022-03-02 12:35:00|1672.7|1671.5|1677|1675.8|1677.1|1675.9|1672|1670.8|76
1646224800000|2022-03-02 12:40:00|1676.7|1675.5|1676.2|1675|1678.2|1677|1675.8|1674.6|80
1646225100000|2022-03-02 12:45:00|1676.9|1675.7|1681.3|1680.1|1682.5|1681.3|1676|1674.8|119
1646225400000|2022-03-02 12:50:00|1681.6|1680.4|1679.6|1678.4|1682.2|1681|1679.5|1678.3|94
1646225700000|2022-03-02 12:55:00|1679.5|1678.3|1679.3|1678.1|1680.5|1679.3|1679|1677.8|50
1646226000000|2022-03-02 13:00:00|1679.1|1677.9|1674.4|1673.2|1679.1|1677.9|1674.4|1673.2|154
1646226300000|2022-03-02 13:05:00|1674.5|1673.3|1679|1677.8|1679.9|1678.7|1673.7|1672.5|345
1646226600000|2022-03-02 13:10:00|1678.8|1677.6|1681.4|1680.2|1681.8|1680.6|1677.8|1676.6|212
1646226900000|2022-03-02 13:15:00|1681.2|1680|1684.8|1683.6|1685.1|1683.9|1680.9|1679.7|292
1646227200000|2022-03-02 13:20:00|1685.7|1684.5|1682.3|1681.1|1686.6|1685.4|1680.3|1679.1|203
1646227500000|2022-03-02 13:25:00|1682.2|1681|1678.7|1677.5|1685|1683.8|1678|1676.8|222
1646227800000|2022-03-02 13:30:00|1679|1677.8|1679|1677.8|1681.4|1680.2|1677.6|1676.4|123
1646228100000|2022-03-02 13:35:00|1678.9|1677.7|1680.4|1679.2|1680.8|1679.6|1676.9|1675.7|135
1646228400000|2022-03-02 13:40:00|1679|1677.8|1682.2|1681|1682.9|1681.7|1679|1677.8|142
1646231400000|2022-03-02 14:30:00|1677.7|1676.5|1674.9|1673.7|1678.8|1677.6|1668.9|1667.7|2441
1646231700000|2022-03-02 14:35:00|1674.6|1673.4|1675.9|1674.7|1678.9|1677.7|1671|1669.8|1325
1646232000000|2022-03-02 14:40:00|1675.8|1674.6|1671.7|1670.5|1676.1|1674.9|1671.1|1669.9|1308
1646232300000|2022-03-02 14:45:00|1671.6|1670.4|1672.5|1671.3|1675|1673.8|1669.3|1668.1|860
1646232600000|2022-03-02 14:50:00|1672.4|1671.2|1676.7|1675.5|1677.6|1676.4|1672.1|1670.9|657
1646232900000|2022-03-02 14:55:00|1677.1|1675.9|1682.1|1680.9|1682.3|1681.1|1675.6|1674.4|822
1646233200000|2022-03-02 15:00:00|1682.2|1681|1678.6|1677.4|1682.9|1681.7|1678.3|1677.1|823
1646233500000|2022-03-02 15:05:00|1678.8|1677.6|1676.5|1675.3|1679.9|1678.7|1674.6|1673.4|917
1646233800000|2022-03-02 15:10:00|1676.6|1675.4|1676.8|1675.6|1677.6|1676.4|1673.9|1672.7|761
1646234100000|2022-03-02 15:15:00|1676.5|1675.3|1673.8|1672.6|1678.8|1677.6|1672.9|1671.7|526
1646234400000|2022-03-02 15:20:00|1673.7|1672.5|1672.2|1671|1673.7|1672.5|1670.4|1669.2|448
1646234700000|2022-03-02 15:25:00|1672.3|1671.1|1669.2|1668|1672.5|1671.3|1667|1665.8|870
1646235000000|2022-03-02 15:30:00|1669.4|1668.2|1667.8|1666.6|1669.5|1668.3|1666.1|1664.9|785
1646235300000|2022-03-02 15:35:00|1667.6|1666.4|1666.1|1664.9|1668.6|1667.4|1665.4|1664.2|697
1646235600000|2022-03-02 15:40:00|1666.3|1665.1|1665.7|1664.5|1666.9|1665.7|1664.1|1662.9|745
1646235900000|2022-03-02 15:45:00|1665.8|1664.6|1666.2|1665|1668.2|1667|1665.8|1664.6|628
1646236200000|2022-03-02 15:50:00|1665.9|1664.7|1668.6|1667.4|1669.6|1668.4|1665.3|1664.1|805
1646236500000|2022-03-02 15:55:00|1668.5|1667.3|1664.2|1663|1668.5|1667.3|1661.1|1659.9|1072
1646236800000|2022-03-02 16:00:00|1664.1|1662.9|1670.5|1669.3|1670.5|1669.3|1662.3|1661.1|682
1646237100000|2022-03-02 16:05:00|1670.2|1669|1670.9|1669.7|1672.6|1671.4|1669.4|1668.2|745
1646237400000|2022-03-02 16:10:00|1671.4|1670.2|1672.4|1671.2|1672.4|1671.2|1668.9|1667.7|570
1646237700000|2022-03-02 16:15:00|1672.5|1671.3|1669.5|1668.3|1674|1672.8|1669.1|1667.9|459
1646238000000|2022-03-02 16:20:00|1669.7|1668.5|1668.3|1667.1|1670.3|1669.1|1667.6|1666.4|427
1646238300000|2022-03-02 16:25:00|1668.4|1667.2|1671.8|1670.6|1672|1670.8|1668.1|1666.9|455
1646238600000|2022-03-02 16:30:00|1672|1670.8|1672.9|1671.7|1673.1|1671.9|1669.9|1668.7|557
1646238900000|2022-03-02 16:35:00|1672.6|1671.4|1670.6|1669.4|1672.9|1671.7|1668.4|1667.2|590
1646239200000|2022-03-02 16:40:00|1670.4|1669.2|1667.6|1666.4|1671.6|1670.4|1666.5|1665.3|836
1646239500000|2022-03-02 16:45:00|1667.4|1666.2|1661.7|1660.5|1667.5|1666.3|1661.7|1660.5|1019
1646239800000|2022-03-02 16:50:00|1661.9|1660.7|1662.4|1661.2|1663.4|1662.2|1660.9|1659.7|822
1646240100000|2022-03-02 16:55:00|1662.5|1661.3|1661.3|1660.1|1664.3|1663.1|1659.2|1658|764
1646240400000|2022-03-02 17:00:00|1661.2|1660|1657.6|1656.4|1661.2|1660|1657.3|1656.1|1046
1646240700000|2022-03-02 17:05:00|1657.5|1656.3|1657.2|1656|1659.3|1658.1|1656.5|1655.3|847
1646241000000|2022-03-02 17:10:00|1656.9|1655.7|1649.4|1648.2|1657.3|1656.1|1648.6|1647.4|1525
1646241300000|2022-03-02 17:15:00|1649.5|1648.3|1652.7|1651.5|1654.9|1653.7|1648.9|1647.7|793
1646241600000|2022-03-02 17:20:00|1652.8|1651.6|1654.6|1653.4|1655.1|1653.9|1651.4|1650.2|519
1646241900000|2022-03-02 17:25:00|1654.5|1653.3|1657.4|1656.2|1657.6|1656.4|1653.8|1652.6|592
1646242200000|2022-03-02 17:30:00|1657.2|1656|1657.7|1656.5|1661.1|1659.9|1656.5|1655.3|1255
1646242500000|2022-03-02 17:35:00|1657.8|1656.6|1658.3|1657.1|1661.4|1660.2|1657.2|1656|571
1646242800000|2022-03-02 17:40:00|1658.4|1657.2|1657.1|1655.9|1659.2|1658|1656.3|1655.1|542
1646243100000|2022-03-02 17:45:00|1657|1655.8|1657.7|1656.5|1658|1656.8|1656.2|1655|369
1646243400000|2022-03-02 17:50:00|1657.6|1656.4|1657.3|1656.1|1658.3|1657.1|1655.9|1654.7|579
1646243700000|2022-03-02 17:55:00|1657.5|1656.3|1660.4|1659.2|1660.9|1659.7|1657.1|1655.9|511
1646244000000|2022-03-02 18:00:00|1660.2|1659|1657.4|1656.2|1660.4|1659.2|1657.3|1656.1|594
1646244300000|2022-03-02 18:05:00|1657.5|1656.3|1656.2|1655|1658.8|1657.6|1655.6|1654.4|562
1646244600000|2022-03-02 18:10:00|1656.6|1655.4|1654.7|1653.5|1656.6|1655.4|1651.5|1650.3|839
1646244900000|2022-03-02 18:15:00|1654.8|1653.6|1656.4|1655.2|1657.7|1656.5|1653.9|1652.7|406
1646245200000|2022-03-02 18:20:00|1656.5|1655.3|1655.5|1654.3|1657.7|1656.5|1654|1652.8|333
1646245500000|2022-03-02 18:25:00|1655.6|1654.4|1656.2|1655|1657|1655.8|1655.1|1653.9|342
1646245800000|2022-03-02 18:30:00|1656.1|1654.9|1657.4|1656.2|1657.5|1656.3|1655.6|1654.4|301
1646246100000|2022-03-02 18:35:00|1657.5|1656.3|1655|1653.8|1657.5|1656.3|1654.4|1653.2|387
1646246400000|2022-03-02 18:40:00|1654.7|1653.5|1654.8|1653.6|1656.5|1655.3|1654.2|1653|253
1646246700000|2022-03-02 18:45:00|1654.7|1653.5|1653.7|1652.5|1655.2|1654|1653|1651.8|360
1646247000000|2022-03-02 18:50:00|1653.6|1652.4|1653.4|1652.2|1654.8|1653.6|1652.6|1651.4|458
1646247300000|2022-03-02 18:55:00|1653.3|1652.1|1656.2|1655|1656.6|1655.4|1652.3|1651.1|569
1646247600000|2022-03-02 19:00:00|1656.3|1655.1|1656.7|1655.5|1657.6|1656.4|1655.6|1654.4|585
1646247900000|2022-03-02 19:05:00|1656.5|1655.3|1656|1654.8|1656.7|1655.5|1654|1652.8|799
1646248200000|2022-03-02 19:10:00|1656.5|1655.3|1660.3|1659.1|1662.7|1661.5|1656|1654.8|3127
1646248500000|2022-03-02 19:15:00|1660.6|1659.4|1663.7|1662.5|1663.9|1662.7|1660.2|1659|1100
1646269200000|2022-03-03 01:00:00|1666.2|1665|1675.6|1674.4|1677.2|1676|1665.6|1664.4|901
1646269500000|2022-03-03 01:05:00|1675.7|1674.5|1672.8|1671.6|1676.6|1675.4|1672.1|1670.9|469
1646269800000|2022-03-03 01:10:00|1672.7|1671.5|1673.5|1672.3|1675.6|1674.4|1671.6|1670.4|306
1646270100000|2022-03-03 01:15:00|1673.7|1672.5|1670.9|1669.7|1674.5|1673.3|1670.9|1669.7|318
1646270400000|2022-03-03 01:20:00|1671|1669.8|1671.8|1670.6|1672.8|1671.6|1670|1668.8|247
1646270700000|2022-03-03 01:25:00|1671.7|1670.5|1673.5|1672.3|1674.1|1672.9|1670.4|1669.2|185
1646271000000|2022-03-03 01:30:00|1673.7|1672.5|1674|1672.8|1675|1673.8|1673.4|1672.2|80
1646271300000|2022-03-03 01:35:00|1673.8|1672.6|1676.4|1675.2|1676.7|1675.5|1673.4|1672.2|94
1646271600000|2022-03-03 01:40:00|1676.6|1675.4|1678.2|1677|1679.6|1678.4|1676.6|1675.4|179
1646271900000|2022-03-03 01:45:00|1678.3|1677.1|1677.7|1676.5|1680.2|1679|1677.6|1676.4|166
1646272200000|2022-03-03 01:50:00|1677.6|1676.4|1682.8|1681.6|1683.3|1682.1|1677.2|1676|269
1646272500000|2022-03-03 01:55:00|1682.5|1681.3|1685.4|1684.2|1685.9|1684.7|1681.9|1680.7|430
1646272800000|2022-03-03 02:00:00|1685.2|1684|1682.6|1681.4|1685.4|1684.2|1682|1680.8|196
1646273100000|2022-03-03 02:05:00|1682.5|1681.3|1684.5|1683.3|1684.5|1683.3|1682.2|1681|220
1646273400000|2022-03-03 02:10:00|1684.6|1683.4|1683.9|1682.7|1684.9|1683.7|1683.2|1682|60
1646273700000|2022-03-03 02:15:00|1684|1682.8|1682.2|1681|1684.4|1683.2|1681.5|1680.3|90
1646274000000|2022-03-03 02:20:00|1682.1|1680.9|1682.9|1681.7|1683.3|1682.1|1682|1680.8|40
1646274300000|2022-03-03 02:25:00|1682.8|1681.6|1683.4|1682.2|1684|1682.8|1682.3|1681.1|59
1646274600000|2022-03-03 02:30:00|1683.7|1682.5|1684.9|1683.7|1685.2|1684|1683.4|1682.2|78
1646274900000|2022-03-03 02:35:00|1685.1|1683.9|1684.9|1683.7|1685.5|1684.3|1684.2|1683|104
1646275200000|2022-03-03 02:40:00|1685|1683.8|1685.5|1684.3|1685.5|1684.3|1684.7|1683.5|64
1646275500000|2022-03-03 02:45:00|1685.7|1684.5|1685.1|1683.9|1686.2|1685|1684.7|1683.5|61
1646275800000|2022-03-03 02:50:00|1685.3|1684.1|1685.9|1684.7|1687.2|1686|1685.3|1684.1|110
1646276100000|2022-03-03 02:55:00|1686.1|1684.9|1686.6|1685.4|1686.9|1685.7|1685.1|1683.9|128
1646276400000|2022-03-03 03:00:00|1686.4|1685.2|1684.8|1683.6|1686.4|1685.2|1684.2|1683|96
1646276700000|2022-03-03 03:05:00|1684.9|1683.7|1684.6|1683.4|1685.8|1684.6|1684.5|1683.3|34
1646277000000|2022-03-03 03:10:00|1684.7|1683.5|1684.5|1683.3|1684.9|1683.7|1683.7|1682.5|28
1646277300000|2022-03-03 03:15:00|1684.7|1683.5|1684|1682.8|1684.9|1683.7|1683.8|1682.6|46
1646277600000|2022-03-03 03:20:00|1683.9|1682.7|1684.2|1683|1684.4|1683.2|1683.7|1682.5|64
1646277900000|2022-03-03 03:25:00|1684.3|1683.1|1685|1683.8|1686.1|1684.9|1684.3|1683.1|59
1646278200000|2022-03-03 03:30:00|1684.9|1683.7|1684.5|1683.3|1685|1683.8|1684.3|1683.1|33
1646278500000|2022-03-03 03:35:00|1684.6|1683.4|1683.7|1682.5|1684.9|1683.7|1683.6|1682.4|55
1646278800000|2022-03-03 03:40:00|1683.8|1682.6|1682.8|1681.6|1683.8|1682.6|1682.2|1681|60
1646279100000|2022-03-03 03:45:00|1683|1681.8|1684|1682.8|1684|1682.8|1682.9|1681.7|38
1646279400000|2022-03-03 03:50:00|1683.9|1682.7|1682.8|1681.6|1683.9|1682.7|1682.1|1680.9|40
1646279700000|2022-03-03 03:55:00|1683.1|1681.9|1682.6|1681.4|1683.2|1682|1682.6|1681.4|13
1646280000000|2022-03-03 04:00:00|1682.9|1681.7|1684.9|1683.7|1684.9|1683.7|1682.8|1681.6|70
1646280300000|2022-03-03 04:05:00|1684.7|1683.5|1684.8|1683.6|1685.6|1684.4|1684.5|1683.3|77
1646280600000|2022-03-03 04:10:00|1684.9|1683.7|1684|1682.8|1684.9|1683.7|1684|1682.8|28
1646280900000|2022-03-03 04:15:00|1684.3|1683.1|1683.8|1682.6|1684.5|1683.3|1683.6|1682.4|23
1646281200000|2022-03-03 04:20:00|1683.7|1682.5|1683.6|1682.4|1684|1682.8|1683.1|1681.9|36
1646281500000|2022-03-03 04:25:00|1683.7|1682.5|1684.5|1683.3|1684.6|1683.4|1683.5|1682.3|27
1646281800000|2022-03-03 04:30:00|1684.4|1683.2|1684.5|1683.3|1684.7|1683.5|1683.5|1682.3|48
1646282100000|2022-03-03 04:35:00|1684.7|1683.5|1685.1|1683.9|1685.7|1684.5|1684.7|1683.5|53
1646282400000|2022-03-03 04:40:00|1685|1683.8|1685.4|1684.2|1686.5|1685.3|1685|1683.8|64
1646282700000|2022-03-03 04:45:00|1685.3|1684.1|1684.9|1683.7|1685.6|1684.4|1684.7|1683.5|27
1646283000000|2022-03-03 04:50:00|1685|1683.8|1686|1684.8|1686.2|1685|1684.9|1683.7|62
1646283300000|2022-03-03 04:55:00|1685.9|1684.7|1686.7|1685.5|1686.7|1685.5|1685.8|1684.6|31
1646283600000|2022-03-03 05:00:00|1686.6|1685.4|1687|1685.8|1687|1685.8|1686.6|1685.4|107
1646283900000|2022-03-03 05:05:00|1686.8|1685.6|1687|1685.8|1687|1685.8|1686.7|1685.5|282
1646284200000|2022-03-03 05:10:00|1687.1|1685.9|1687.1|1685.9|1687.2|1686|1687|1685.8|183
1646284500000|2022-03-03 05:15:00|1687|1685.8|1686.5|1685.3|1687.2|1686|1686.5|1685.3|72
1646284800000|2022-03-03 05:20:00|1686.4|1685.2|1685.1|1683.9|1686.7|1685.5|1685.1|1683.9|78
1646285100000|2022-03-03 05:25:00|1685.2|1684|1687|1685.8|1687.1|1685.9|1685.2|1684|156
1646285400000|2022-03-03 05:30:00|1687.2|1686|1688.9|1687.7|1688.9|1687.7|1687.2|1686|163
1646285700000|2022-03-03 05:35:00|1689|1687.8|1687.2|1686|1689|1687.8|1687.1|1685.9|72
1646286000000|2022-03-03 05:40:00|1687.4|1686.2|1689.3|1688.1|1689.3|1688.1|1686.5|1685.3|154
1646286300000|2022-03-03 05:45:00|1689|1687.8|1688.4|1687.2|1691.2|1690|1688.2|1687|182
1646286600000|2022-03-03 05:50:00|1688.7|1687.5|1687.8|1686.6|1690.2|1689|1687.6|1686.4|79
1646286900000|2022-03-03 05:55:00|1687.9|1686.7|1689|1687.8|1689.2|1688|1687.9|1686.7|48
1646287200000|2022-03-03 06:00:00|1688.6|1687.4|1689.6|1688.4|1690.3|1689.1|1688.1|1686.9|79
1646287500000|2022-03-03 06:05:00|1689.5|1688.3|1688.3|1687.1|1689.5|1688.3|1687.6|1686.4|61
1646287800000|2022-03-03 06:10:00|1688.1|1686.9|1689.6|1688.4|1689.7|1688.5|1688.1|1686.9|24
1646288100000|2022-03-03 06:15:00|1689.3|1688.1|1688.7|1687.5|1689.3|1688.1|1688.1|1686.9|14
1646288400000|2022-03-03 06:20:00|1688.9|1687.7|1689.6|1688.4|1689.7|1688.5|1687.5|1686.3|136
1646288700000|2022-03-03 06:25:00|1689.8|1688.6|1690.7|1689.5|1691.2|1690|1689.5|1688.3|104
1646289000000|2022-03-03 06:30:00|1690.6|1689.4|1690.8|1689.6|1691.2|1690|1690|1688.8|80
1646289300000|2022-03-03 06:35:00|1691|1689.8|1689.5|1688.3|1691.2|1690|1688.9|1687.7|51
1646289600000|2022-03-03 06:40:00|1689.8|1688.6|1692.5|1691.3|1692.9|1691.7|1689.8|1688.6|164
1646289900000|2022-03-03 06:45:00|1692.4|1691.2|1690|1688.8|1692.7|1691.5|1689.1|1687.9|163
1646290200000|2022-03-03 06:50:00|1690.2|1689|1690.3|1689.1|1691.2|1690|1689.8|1688.6|109
1646290500000|2022-03-03 06:55:00|1689.8|1688.6|1690.4|1689.2|1691.3|1690.1|1689.7|1688.5|83
1646290800000|2022-03-03 07:00:00|1691|1689.8|1691.7|1690.5|1691.7|1690.5|1689.7|1688.5|72
1646291100000|2022-03-03 07:05:00|1691.6|1690.4|1692.9|1691.7|1693|1691.8|1691.6|1690.4|93
1646291400000|2022-03-03 07:10:00|1692.8|1691.6|1693.6|1692.4|1694.5|1693.3|1692.7|1691.5|151
1646291700000|2022-03-03 07:15:00|1693.5|1692.3|1691.3|1690.1|1693.5|1692.3|1690.6|1689.4|70
1646292000000|2022-03-03 07:20:00|1691.2|1690|1692.6|1691.4|1692.7|1691.5|1690.9|1689.7|65
1646292300000|2022-03-03 07:25:00|1692.4|1691.2|1692.4|1691.2|1692.6|1691.4|1691.9|1690.7|18
1646292600000|2022-03-03 07:30:00|1693.1|1691.9|1693.5|1692.3|1693.5|1692.3|1692.6|1691.4|37
1646292900000|2022-03-03 07:35:00|1693.7|1692.5|1694.6|1693.4|1694.9|1693.7|1693.5|1692.3|133
1646293200000|2022-03-03 07:40:00|1694.4|1693.2|1693.9|1692.7|1694.8|1693.6|1693.6|1692.4|108
1646293500000|2022-03-03 07:45:00|1693.7|1692.5|1693.9|1692.7|1694.1|1692.9|1692.6|1691.4|96
1646293800000|2022-03-03 07:50:00|1693.6|1692.4|1694.3|1693.1|1695.8|1694.6|1693.6|1692.4|136
1646294100000|2022-03-03 07:55:00|1694.2|1693|1694.4|1693.2|1695.1|1693.9|1693.5|1692.3|78
1646294400000|2022-03-03 08:00:00|1694.6|1693.4|1694.3|1693.1|1694.6|1693.4|1691.6|1690.4|59
1646294700000|2022-03-03 08:05:00|1694.4|1693.2|1691.4|1690.2|1694.4|1693.2|1690.9|1689.7|175
1646295000000|2022-03-03 08:10:00|1691.8|1690.6|1690.5|1689.3|1692.2|1691|1690.4|1689.2|71
1646295300000|2022-03-03 08:15:00|1690.4|1689.2|1692.5|1691.3|1692.8|1691.6|1690.1|1688.9|77
1646295600000|2022-03-03 08:20:00|1692.6|1691.4|1692.6|1691.4|1692.9|1691.7|1691.7|1690.5|38
1646295900000|2022-03-03 08:25:00|1693.3|1692.1|1690|1688.8|1693.5|1692.3|1690|1688.8|102
1646296200000|2022-03-03 08:30:00|1689.9|1688.7|1687.5|1686.3|1689.9|1688.7|1687.3|1686.1|131
1646296500000|2022-03-03 08:35:00|1687.4|1686.2|1683|1681.8|1687.8|1686.6|1682.3|1681.1|215
1646296800000|2022-03-03 08:40:00|1682.9|1681.7|1682.8|1681.6|1683.5|1682.3|1682.1|1680.9|136
1646297100000|2022-03-03 08:45:00|1682.9|1681.7|1683.9|1682.7|1685.3|1684.1|1682.8|1681.6|235
1646297400000|2022-03-03 08:50:00|1683.8|1682.6|1683.6|1682.4|1686.3|1685.1|1683.4|1682.2|84
1646297700000|2022-03-03 08:55:00|1683.8|1682.6|1684.9|1683.7|1685.4|1684.2|1683.6|1682.4|34
1646298000000|2022-03-03 09:00:00|1684.8|1683.6|1681|1679.8|1684.8|1683.6|1679.8|1678.6|82
1646298300000|2022-03-03 09:05:00|1681.3|1680.1|1683.2|1682|1683.6|1682.4|1680.9|1679.7|59
1646298600000|2022-03-03 09:10:00|1683.4|1682.2|1682|1680.8|1683.5|1682.3|1681.6|1680.4|20
1646298900000|2022-03-03 09:15:00|1681.9|1680.7|1680.1|1678.9|1682.7|1681.5|1680.1|1678.9|56
1646299200000|2022-03-03 09:20:00|1680|1678.8|1681|1679.8|1681|1679.8|1678.2|1677|136
1646299500000|2022-03-03 09:25:00|1680.8|1679.6|1680|1678.8|1681.8|1680.6|1680|1678.8|45
1646299800000|2022-03-03 09:30:00|1680.2|1679|1680.3|1679.1|1681.3|1680.1|1679.7|1678.5|37
1646300100000|2022-03-03 09:35:00|1680.4|1679.2|1683.4|1682.2|1683.4|1682.2|1680.4|1679.2|69
1646300400000|2022-03-03 09:40:00|1683.5|1682.3|1683.1|1681.9|1683.5|1682.3|1681.9|1680.7|43
1646300700000|2022-03-03 09:45:00|1683|1681.8|1683.4|1682.2|1683.4|1682.2|1680.9|1679.7|66
1646301000000|2022-03-03 09:50:00|1683.7|1682.5|1682.7|1681.5|1683.7|1682.5|1681.6|1680.4|63
1646301300000|2022-03-03 09:55:00|1682.8|1681.6|1681.5|1680.3|1683.2|1682|1680.6|1679.4|105
1646301600000|2022-03-03 10:00:00|1681.7|1680.5|1680.4|1679.2|1682.2|1681|1680.4|1679.2|63
1646301900000|2022-03-03 10:05:00|1680|1678.8|1675.5|1674.3|1681.1|1679.9|1674.8|1673.6|193
1646302200000|2022-03-03 10:10:00|1675.6|1674.4|1675.2|1674|1676.4|1675.2|1674.1|1672.9|150
1646302500000|2022-03-03 10:15:00|1675.4|1674.2|1674.3|1673.1|1675.7|1674.5|1673.4|1672.2|129
1646302800000|2022-03-03 10:20:00|1674.5|1673.3|1673.4|1672.2|1675.8|1674.6|1672.8|1671.6|117
1646303100000|2022-03-03 10:25:00|1673.3|1672.1|1674.7|1673.5|1675.7|1674.5|1673|1671.8|96
1646303400000|2022-03-03 10:30:00|1674.9|1673.7|1672.3|1671.1|1675.2|1674|1670.3|1669.1|281
1646303700000|2022-03-03 10:35:00|1672.4|1671.2|1671.6|1670.4|1673.7|1672.5|1671.3|1670.1|123
1646304000000|2022-03-03 10:40:00|1671.5|1670.3|1668.9|1667.7|1671.5|1670.3|1668.4|1667.2|233
1646304300000|2022-03-03 10:45:00|1668.6|1667.4|1668.4|1667.2|1670.7|1669.5|1667.9|1666.7|170
1646304600000|2022-03-03 10:50:00|1668.3|1667.1|1668.6|1667.4|1670.3|1669.1|1667.8|1666.6|148
1646304900000|2022-03-03 10:55:00|1668.4|1667.2|1667.1|1665.9|1668.9|1667.7|1666.9|1665.7|175
1646305200000|2022-03-03 11:00:00|1667.2|1666|1669|1667.8|1669.6|1668.4|1667.2|1666|145
1646305500000|2022-03-03 11:05:00|1668.6|1667.4|1668.4|1667.2|1668.6|1667.4|1666.8|1665.6|104
1646305800000|2022-03-03 11:10:00|1668.3|1667.1|1670.4|1669.2|1672|1670.8|1668.2|1667|228
1646306100000|2022-03-03 11:15:00|1670.5|1669.3|1671.5|1670.3|1671.6|1670.4|1669.9|1668.7|111
1646306400000|2022-03-03 11:20:00|1672.2|1671|1671.4|1670.2|1673.2|1672|1671.4|1670.2|107
1646306700000|2022-03-03 11:25:00|1671.5|1670.3|1670|1668.8|1671.9|1670.7|1669.5|1668.3|130
1646307000000|2022-03-03 11:30:00|1669.9|1668.7|1673.2|1672|1673.8|1672.6|1669.9|1668.7|145
1646307300000|2022-03-03 11:35:00|1673|1671.8|1674|1672.8|1674.3|1673.1|1672.8|1671.6|38
1646307600000|2022-03-03 11:40:00|1674.1|1672.9|1672.6|1671.4|1674.8|1673.6|1672.3|1671.1|72
1646307900000|2022-03-03 11:45:00|1672.3|1671.1|1670.7|1669.5|1672.5|1671.3|1670.4|1669.2|107
1646308200000|2022-03-03 11:50:00|1670.6|1669.4|1669.9|1668.7|1671|1669.8|1669.8|1668.6|65
1646308500000|2022-03-03 11:55:00|1669.8|1668.6|1670.6|1669.4|1670.9|1669.7|1668.5|1667.3|125
1646308800000|2022-03-03 12:00:00|1670.5|1669.3|1668.6|1667.4|1670.5|1669.3|1667.8|1666.6|147
1646309100000|2022-03-03 12:05:00|1668.4|1667.2|1665.5|1664.3|1668.9|1667.7|1665.5|1664.3|324
1646309400000|2022-03-03 12:10:00|1665.3|1664.1|1668.8|1667.6|1668.8|1667.6|1664.9|1663.7|112
1646309700000|2022-03-03 12:15:00|1669|1667.8|1670.4|1669.2|1670.6|1669.4|1668.1|1666.9|59
1646310000000|2022-03-03 12:20:00|1670.5|1669.3|1670.4|1669.2|1671.3|1670.1|1669.7|1668.5|67
1646310300000|2022-03-03 12:25:00|1670.3|1669.1|1671.9|1670.7|1672|1670.8|1669.4|1668.2|65
1646310600000|2022-03-03 12:30:00|1671.8|1670.6|1674|1672.8|1674.5|1673.3|1670.8|1669.6|111
1646310900000|2022-03-03 12:35:00|1674.2|1673|1674.3|1673.1|1674.5|1673.3|1671.9|1670.7|71
1646311200000|2022-03-03 12:40:00|1674.4|1673.2|1670.7|1669.5|1674.8|1673.6|1670.2|1669|129
1646311500000|2022-03-03 12:45:00|1670.9|1669.7|1669.2|1668|1671.9|1670.7|1669|1667.8|64
1646311800000|2022-03-03 12:50:00|1669.5|1668.3|1668.8|1667.6|1671|1669.8|1668.2|1667|93
1646312100000|2022-03-03 12:55:00|1668.7|1667.5|1669.4|1668.2|1669.8|1668.6|1667.3|1666.1|148
1646312400000|2022-03-03 13:00:00|1669.5|1668.3|1674.7|1673.5|1675.1|1673.9|1669.5|1668.3|212
1646312700000|2022-03-03 13:05:00|1674.8|1673.6|1674.8|1673.6|1676.1|1674.9|1673.1|1671.9|183
1646313000000|2022-03-03 13:10:00|1675.8|1674.6|1672.9|1671.7|1676.8|1675.6|1672.3|1671.1|310
1646313300000|2022-03-03 13:15:00|1672.8|1671.6|1677.1|1675.9|1677.8|1676.6|1672.4|1671.2|241
1646313600000|2022-03-03 13:20:00|1677|1675.8|1679|1677.8|1681.1|1679.9|1675.1|1673.9|305
1646313900000|2022-03-03 13:25:00|1679.1|1677.9|1676.6|1675.4|1680.5|1679.3|1676.1|1674.9|332
1646314200000|2022-03-03 13:30:00|1676.4|1675.2|1679|1677.8|1679.1|1677.9|1675.5|1674.3|264
1646314500000|2022-03-03 13:35:00|1678.9|1677.7|1677.5|1676.3|1679.2|1678|1676.2|1675|230
1646314800000|2022-03-03 13:40:00|1677.6|1676.4|1678.7|1677.5|1680.2|1679|1677.3|1676.1|174
1646317800000|2022-03-03 14:30:00|1673.2|1672|1674.6|1673.4|1684.7|1683.5|1673.1|1671.9|2643
1646318100000|2022-03-03 14:35:00|1674.8|1673.6|1664.6|1663.4|1675.6|1674.4|1662.9|1661.7|1273
1646318400000|2022-03-03 14:40:00|1664.5|1663.3|1666.3|1665.1|1670.6|1669.4|1664.5|1663.3|849
1646318700000|2022-03-03 14:45:00|1666.2|1665|1670.7|1669.5|1674.4|1673.2|1665|1663.8|786
1646319000000|2022-03-03 14:50:00|1670.5|1669.3|1671.2|1670|1674.7|1673.5|1669.4|1668.2|534
1646319300000|2022-03-03 14:55:00|1671.7|1670.5|1671.3|1670.1|1673.6|1672.4|1669.4|1668.2|611
1646319600000|2022-03-03 15:00:00|1671.4|1670.2|1669.7|1668.5|1672.1|1670.9|1668|1666.8|546
1646319900000|2022-03-03 15:05:00|1669.4|1668.2|1671.3|1670.1|1672.3|1671.1|1668.4|1667.2|621
1646320200000|2022-03-03 15:10:00|1671.6|1670.4|1669.3|1668.1|1671.6|1670.4|1667.1|1665.9|413
1646320500000|2022-03-03 15:15:00|1669.4|1668.2|1671.1|1669.9|1671.3|1670.1|1668.6|1667.4|451
1646320800000|2022-03-03 15:20:00|1671.3|1670.1|1674.2|1673|1675.2|1674|1670.1|1668.9|677
1646321100000|2022-03-03 15:25:00|1674.3|1673.1|1667.2|1666|1674.7|1673.5|1667.2|1666|550
1646321400000|2022-03-03 15:30:00|1667.3|1666.1|1672.8|1671.6|1672.9|1671.7|1667.2|1666|468
1646321700000|2022-03-03 15:35:00|1673.3|1672.1|1675.2|1674|1677.3|1676.1|1673.3|1672.1|720
1646322000000|2022-03-03 15:40:00|1675|1673.8|1673.8|1672.6|1677.1|1675.9|1673.7|1672.5|532
1646322300000|2022-03-03 15:45:00|1674.1|1672.9|1679.1|1677.9|1679.6|1678.4|1674.1|1672.9|630
1646322600000|2022-03-03 15:50:00|1679.3|1678.1|1679.7|1678.5|1680|1678.8|1677.5|1676.3|735
1646322900000|2022-03-03 15:55:00|1679.5|1678.3|1679.9|1678.7|1680.7|1679.5|1679|1677.8|462
1646323200000|2022-03-03 16:00:00|1680.1|1678.9|1681.4|1680.2|1681.4|1680.2|1677.9|1676.7|499
1646323500000|2022-03-03 16:05:00|1681.3|1680.1|1682.2|1681|1683.1|1681.9|1680.1|1678.9|609
1646323800000|2022-03-03 16:10:00|1682.3|1681.1|1684.7|1683.5|1685.4|1684.2|1681.3|1680.1|656
1646324100000|2022-03-03 16:15:00|1684.8|1683.6|1689.4|1688.2|1689.4|1688.2|1683.7|1682.5|830
1646324400000|2022-03-03 16:20:00|1689.3|1688.1|1686.6|1685.4|1692.1|1690.9|1686.6|1685.4|1034
1646324700000|2022-03-03 16:25:00|1686.5|1685.3|1684.6|1683.4|1686.6|1685.4|1684.1|1682.9|754
1646325000000|2022-03-03 16:30:00|1684.7|1683.5|1691.2|1690|1691.5|1690.3|1682.4|1681.2|885
1646325300000|2022-03-03 16:35:00|1691.1|1689.9|1686.6|1685.4|1692.5|1691.3|1683.4|1682.2|1076
1646325600000|2022-03-03 16:40:00|1686.5|1685.3|1687.3|1686.1|1689.1|1687.9|1685.1|1683.9|418
1646325900000|2022-03-03 16:45:00|1687.2|1686|1688.7|1687.5|1688.8|1687.6|1684|1682.8|547
1646326200000|2022-03-03 16:50:00|1688.8|1687.6|1690|1688.8|1692.1|1690.9|1688.8|1687.6|641
1646326500000|2022-03-03 16:55:00|1689.5|1688.3|1686.8|1685.6|1689.5|1688.3|1686|1684.8|647
1646326800000|2022-03-03 17:00:00|1686.7|1685.5|1687.8|1686.6|1687.8|1686.6|1683.5|1682.3|723
1646327100000|2022-03-03 17:05:00|1687.9|1686.7|1688.1|1686.9|1689.6|1688.4|1687.4|1686.2|510
1646327400000|2022-03-03 17:10:00|1687.8|1686.6|1686.7|1685.5|1688.1|1686.9|1685|1683.8|672
1646327700000|2022-03-03 17:15:00|1686.5|1685.3|1678.6|1677.4|1687.6|1686.4|1677.9|1676.6|1026
1646328000000|2022-03-03 17:20:00|1678.7|1677.5|1681.6|1680.4|1682.3|1681.1|1677.5|1676.3|610
1646328300000|2022-03-03 17:25:00|1681.7|1680.5|1681.6|1680.4|1683.4|1682.2|1680.9|1679.7|619
1646328600000|2022-03-03 17:30:00|1681.8|1680.6|1682.7|1681.5|1684.1|1682.9|1678.4|1677.2|756
1646328900000|2022-03-03 17:35:00|1682.9|1681.7|1681.9|1680.7|1683.9|1682.7|1681.4|1680.2|435
1646329200000|2022-03-03 17:40:00|1682|1680.8|1678.8|1677.6|1682|1680.8|1678.4|1677.2|497
1646329500000|2022-03-03 17:45:00|1678.7|1677.5|1681.9|1680.7|1683.8|1682.6|1678.6|1677.4|521
1646329800000|2022-03-03 17:50:00|1681.8|1680.6|1681.7|1680.5|1683.5|1682.3|1681|1679.8|651
1646330100000|2022-03-03 17:55:00|1681.6|1680.4|1681.2|1680|1682.5|1681.3|1680.7|1679.5|468
1646330400000|2022-03-03 18:00:00|1681.4|1680.2|1678|1676.8|1682.4|1681.2|1677.8|1676.6|576
1646330700000|2022-03-03 18:05:00|1678.3|1677.1|1676.8|1675.6|1678.7|1677.5|1676.2|1675|676
1646331000000|2022-03-03 18:10:00|1676.9|1675.7|1679.4|1678.2|1680.3|1679.1|1676.9|1675.7|449
1646331300000|2022-03-03 18:15:00|1679.6|1678.4|1679.5|1678.3|1680.6|1679.4|1679.3|1678.1|319
1646331600000|2022-03-03 18:20:00|1679.4|1678.2|1681.1|1679.9|1681.1|1679.9|1679.1|1677.9|223
1646331900000|2022-03-03 18:25:00|1681.2|1680|1678.8|1677.6|1681.4|1680.2|1678.7|1677.5|202
1646332200000|2022-03-03 18:30:00|1678.9|1677.7|1680.4|1679.2|1680.5|1679.3|1678.4|1677.2|395
1646332500000|2022-03-03 18:35:00|1680.3|1679.1|1679.3|1678.1|1680.4|1679.2|1678.3|1677.1|468
1646332800000|2022-03-03 18:40:00|1679.5|1678.3|1679.5|1678.3|1681.3|1680.1|1678.6|1677.4|468
1646333100000|2022-03-03 18:45:00|1679.8|1678.6|1679.8|1678.6|1681.1|1679.9|1679.3|1678.1|552
1646333400000|2022-03-03 18:50:00|1679.7|1678.5|1679.6|1678.4|1679.8|1678.6|1678.4|1677.2|466
1646333700000|2022-03-03 18:55:00|1679.5|1678.3|1679.4|1678.2|1680.2|1679|1678.5|1677.3|561
1646334000000|2022-03-03 19:00:00|1679.3|1678.1|1672.2|1671|1679.6|1678.4|1672.1|1670.9|1513
1646334300000|2022-03-03 19:05:00|1672.3|1671.1|1670.5|1669.3|1673.1|1671.9|1669|1667.8|1585
1646334600000|2022-03-03 19:10:00|1669.6|1668.4|1663.8|1662.6|1670.6|1669.4|1662.7|1661.5|2629
1646334900000|2022-03-03 19:15:00|1664.7|1663.5|1667.8|1666.6|1669|1667.8|1662.6|1661.4|762
1646355600000|2022-03-04 01:00:00|1672.2|1671|1661.1|1659.9|1674.1|1672.9|1657.3|1656.1|1098
1646355900000|2022-03-04 01:05:00|1661.2|1660|1662|1660.8|1664.7|1663.5|1659.5|1658.3|432
1646356200000|2022-03-04 01:10:00|1662.1|1660.9|1663|1661.8|1665.7|1664.5|1661.4|1660.2|149
1646356500000|2022-03-04 01:15:00|1662.7|1661.5|1663.5|1662.3|1664.2|1663|1661.1|1659.9|150
1646356800000|2022-03-04 01:20:00|1663.6|1662.4|1668.6|1667.4|1668.6|1667.4|1663.4|1662.2|239
1646357100000|2022-03-04 01:25:00|1668.4|1667.2|1671.2|1670|1671.5|1670.3|1668.4|1667.2|205
1646357400000|2022-03-04 01:30:00|1671.5|1670.3|1669.7|1668.5|1672.6|1671.4|1669.5|1668.3|204
1646357700000|2022-03-04 01:35:00|1669.5|1668.3|1668.9|1667.7|1671.6|1670.4|1666.2|1665|218
1646358000000|2022-03-04 01:40:00|1669.3|1668.1|1671.6|1670.4|1671.9|1670.7|1667.8|1666.6|114
1646358300000|2022-03-04 01:45:00|1671.5|1670.3|1674.5|1673.3|1674.8|1673.6|1670.6|1669.4|198
1646358600000|2022-03-04 01:50:00|1674.8|1673.6|1674.3|1673.1|1676.6|1675.4|1674.1|1672.9|175
1646358900000|2022-03-04 01:55:00|1674.4|1673.2|1672.4|1671.2|1675|1673.8|1672.3|1671.1|134
1646359200000|2022-03-04 02:00:00|1672.1|1670.9|1674.8|1673.6|1674.8|1673.6|1671.3|1670.1|155
1646359500000|2022-03-04 02:05:00|1674.9|1673.7|1673.6|1672.4|1675.2|1674|1672.9|1671.7|52
1646359800000|2022-03-04 02:10:00|1673.7|1672.5|1677.1|1675.9|1678.3|1677.1|1673.7|1672.5|168
1646360100000|2022-03-04 02:15:00|1676.8|1675.6|1674.8|1673.6|1676.8|1675.6|1674.5|1673.3|51
1646360400000|2022-03-04 02:20:00|1674.7|1673.5|1673.2|1672|1674.8|1673.6|1673.1|1671.9|51
1646360700000|2022-03-04 02:25:00|1673.3|1672.1|1676.2|1675|1676.5|1675.3|1673.3|1672.1|35
1646361000000|2022-03-04 02:30:00|1676.3|1675.1|1676.3|1675.1|1677.7|1676.5|1676.1|1674.9|88
1646361300000|2022-03-04 02:35:00|1676.2|1675|1675.6|1674.4|1677|1675.8|1674.6|1673.4|110
1646361600000|2022-03-04 02:40:00|1675.3|1674.1|1673.3|1672.1|1676.1|1674.9|1673.1|1671.9|54
1646361900000|2022-03-04 02:45:00|1673.1|1671.9|1671.6|1670.4|1673.6|1672.4|1670.3|1669.1|87
1646362200000|2022-03-04 02:50:00|1671.5|1670.3|1673.9|1672.7|1674.2|1673|1670.8|1669.6|108
1646362500000|2022-03-04 02:55:00|1673.8|1672.6|1673.4|1672.2|1673.8|1672.6|1672|1670.8|76
1646362800000|2022-03-04 03:00:00|1673.3|1672.1|1674.4|1673.2|1676.2|1675|1672.9|1671.7|135
1646363100000|2022-03-04 03:05:00|1674.6|1673.4|1673.2|1672|1674.8|1673.6|1672.7|1671.5|98
1646363400000|2022-03-04 03:10:00|1673.1|1671.9|1672.3|1671.1|1673.7|1672.5|1672.2|1671|46
1646363700000|2022-03-04 03:15:00|1672.2|1671|1672.8|1671.6|1674|1672.8|1671.9|1670.7|88
1646364000000|2022-03-04 03:20:00|1672.6|1671.4|1671.5|1670.3|1673.8|1672.6|1671.2|1670|55
1646364300000|2022-03-04 03:25:00|1671.4|1670.2|1667.8|1666.6|1671.5|1670.3|1667.7|1666.5|107
1646364600000|2022-03-04 03:30:00|1667.7|1666.5|1665.1|1663.9|1667.8|1666.6|1664.3|1663.1|109
1646364900000|2022-03-04 03:35:00|1665.3|1664.1|1665.3|1664.1|1665.7|1664.5|1664.6|1663.4|53
1646365200000|2022-03-04 03:40:00|1665.2|1664|1664.2|1663|1665.2|1664|1663.1|1661.9|113
1646365500000|2022-03-04 03:45:00|1664.3|1663.1|1664.4|1663.2|1665.5|1664.3|1664.3|1663.1|62
1646365800000|2022-03-04 03:50:00|1664.3|1663.1|1665.1|1663.9|1665.5|1664.3|1664.3|1663.1|36
1646366100000|2022-03-04 03:55:00|1665|1663.8|1665.1|1663.9|1665.5|1664.3|1664.7|1663.5|16
1646366400000|2022-03-04 04:00:00|1664.9|1663.7|1665.9|1664.7|1665.9|1664.7|1664.9|1663.7|23
1646366700000|2022-03-04 04:05:00|1665.7|1664.5|1667.6|1666.4|1668.3|1667.1|1665.5|1664.3|73
1646367000000|2022-03-04 04:10:00|1667.4|1666.2|1667.5|1666.3|1667.7|1666.5|1667.4|1666.2|4
1646367300000|2022-03-04 04:15:00|1667.4|1666.2|1667.4|1666.2|1668.4|1667.2|1667.3|1666.1|30
1646367600000|2022-03-04 04:20:00|1667.5|1666.3|1667.5|1666.3|1668.2|1667|1667|1665.8|16
1646367900000|2022-03-04 04:25:00|1667.9|1666.7|1669|1667.8|1669.1|1667.9|1667.5|1666.3|27
1646368200000|2022-03-04 04:30:00|1669.2|1668|1667.9|1666.7|1669.5|1668.3|1667.9|1666.7|46
1646368500000|2022-03-04 04:35:00|1668|1666.8|1667.9|1666.7|1668|1666.8|1667.6|1666.4|12
1646368800000|2022-03-04 04:40:00|1668.3|1667.1|1666.8|1665.6|1668.3|1667.1|1666.2|1665|20
1646369100000|2022-03-04 04:45:00|1666.5|1665.3|1665.9|1664.7|1666.5|1665.3|1665.3|1664.1|41
1646369400000|2022-03-04 04:50:00|1665.8|1664.6|1666.3|1665.1|1666.4|1665.2|1665.7|1664.5|27
1646369700000|2022-03-04 04:55:00|1666.2|1665|1665.5|1664.3|1666.5|1665.3|1665.3|1664.1|19
1646370000000|2022-03-04 05:00:00|1665.6|1664.4|1665.8|1664.6|1665.8|1664.6|1664.9|1663.7|41
1646370300000|2022-03-04 05:05:00|1665.6|1664.4|1665.9|1664.7|1665.9|1664.7|1665.3|1664.1|7
1646370600000|2022-03-04 05:10:00|1666.1|1664.9|1668.5|1667.3|1668.9|1667.7|1665.5|1664.3|68
1646370900000|2022-03-04 05:15:00|1669|1667.8|1669.3|1668.1|1669.5|1668.3|1668.5|1667.3|51
1646371200000|2022-03-04 05:20:00|1669.1|1667.9|1669.2|1668|1669.4|1668.2|1668.9|1667.7|9
1646371500000|2022-03-04 05:25:00|1669.1|1667.9|1668.2|1667|1670|1668.8|1668.2|1667|34
1646371800000|2022-03-04 05:30:00|1668.6|1667.4|1664.9|1663.7|1668.9|1667.7|1664.8|1663.6|124
1646372100000|2022-03-04 05:35:00|1664.8|1663.6|1661|1659.8|1664.8|1663.6|1660.9|1659.7|171
1646372400000|2022-03-04 05:40:00|1660.9|1659.7|1659.2|1658|1661.8|1660.6|1658.3|1657.1|179
1646372700000|2022-03-04 05:45:00|1659.3|1658.1|1659.7|1658.5|1661.3|1660.1|1658.2|1657|80
1646373000000|2022-03-04 05:50:00|1660.4|1659.2|1660.9|1659.7|1662.5|1661.3|1660.2|1659|91
1646373300000|2022-03-04 05:55:00|1660.6|1659.4|1659.3|1658.1|1660.7|1659.5|1658.5|1657.3|60
1646373600000|2022-03-04 06:00:00|1659.4|1658.2|1658.4|1657.2|1660|1658.8|1657.9|1656.7|154
1646373900000|2022-03-04 06:05:00|1658.3|1657.1|1659.5|1658.3|1659.8|1658.6|1657.2|1656|143
1646374200000|2022-03-04 06:10:00|1659.4|1658.2|1658.2|1657|1659.4|1658.2|1658|1656.8|46
1646374500000|2022-03-04 06:15:00|1658|1656.8|1657.7|1656.5|1658.3|1657.1|1656.8|1655.6|111
1646374800000|2022-03-04 06:20:00|1657.8|1656.6|1655.9|1654.7|1658.3|1657.1|1655.6|1654.4|112
1646375100000|2022-03-04 06:25:00|1656.1|1654.9|1654.5|1653.3|1657.3|1656.1|1653.2|1652|102
1646375400000|2022-03-04 06:30:00|1654.4|1653.2|1653.4|1652.2|1656|1654.8|1652.6|1651.4|195
1646375700000|2022-03-04 06:35:00|1653.6|1652.4|1653.5|1652.3|1653.6|1652.4|1650.4|1649.2|305
1646376000000|2022-03-04 06:40:00|1653.6|1652.4|1657.7|1656.5|1658.9|1657.7|1653.6|1652.4|111
1646376300000|2022-03-04 06:45:00|1658|1656.8|1658.3|1657.1|1659.5|1658.3|1657.4|1656.2|87
1646376600000|2022-03-04 06:50:00|1658.1|1656.9|1658.8|1657.6|1659.3|1658.1|1657.9|1656.7|61
1646376900000|2022-03-04 06:55:00|1658.7|1657.5|1659|1657.8|1659.7|1658.5|1656.7|1655.5|132
1646377200000|2022-03-04 07:00:00|1659.2|1658|1657.9|1656.7|1660|1658.8|1656.2|1655|85
1646377500000|2022-03-04 07:05:00|1658|1656.8|1658.3|1657.1|1659|1657.8|1656.8|1655.6|59
1646377800000|2022-03-04 07:10:00|1658.4|1657.2|1660.2|1659|1661.4|1660.2|1658.4|1657.2|66
1646378100000|2022-03-04 07:15:00|1660|1658.8|1660.5|1659.3|1661.3|1660.1|1659.3|1658.1|38
1646378400000|2022-03-04 07:20:00|1660.8|1659.6|1661|1659.8|1661.4|1660.2|1659.8|1658.6|56
1646378700000|2022-03-04 07:25:00|1660.7|1659.5|1661.1|1659.9|1661.3|1660.1|1659.3|1658.1|59
1646379000000|2022-03-04 07:30:00|1661|1659.8|1660.3|1659.1|1661|1659.8|1659.9|1658.7|58
1646379300000|2022-03-04 07:35:00|1660.5|1659.3|1658.6|1657.4|1660.7|1659.5|1658.5|1657.3|41
1646379600000|2022-03-04 07:40:00|1658.7|1657.5|1660.5|1659.3|1660.7|1659.5|1658.7|1657.5|27
1646379900000|2022-03-04 07:45:00|1660.3|1659.1|1657.5|1656.3|1661.4|1660.2|1657|1655.8|61
1646380200000|2022-03-04 07:50:00|1656.8|1655.6|1656.1|1654.9|1657.2|1656|1656.1|1654.9|37
1646380500000|2022-03-04 07:55:00|1655.8|1654.6|1655|1653.8|1656.5|1655.3|1653.8|1652.6|40
1646380800000|2022-03-04 08:00:00|1654.5|1653.3|1652|1650.8|1655|1653.8|1650.9|1649.7|138
1646381100000|2022-03-04 08:05:00|1652.1|1650.9|1656.3|1655.1|1656.4|1655.2|1652.1|1650.9|92
1646381400000|2022-03-04 08:10:00|1656.2|1655|1653.2|1652|1656.2|1655|1651.2|1650|86
1646381700000|2022-03-04 08:15:00|1653|1651.8|1653.8|1652.6|1654|1652.8|1650.8|1649.6|74
1646382000000|2022-03-04 08:20:00|1653.7|1652.5|1653.7|1652.5|1655|1653.8|1653.1|1651.9|34
1646382300000|2022-03-04 08:25:00|1653.3|1652.1|1653.8|1652.6|1653.9|1652.7|1652.4|1651.2|39
1646382600000|2022-03-04 08:30:00|1653.7|1652.5|1652.6|1651.4|1653.8|1652.6|1652.1|1650.9|38
1646382900000|2022-03-04 08:35:00|1652.9|1651.7|1654.2|1653|1655.1|1653.9|1652.7|1651.5|34
1646383200000|2022-03-04 08:40:00|1653.9|1652.7|1654.6|1653.4|1654.6|1653.4|1652|1650.8|82
1646383500000|2022-03-04 08:45:00|1654.1|1652.9|1651.2|1650|1655.1|1653.9|1651.2|1650|44
1646383800000|2022-03-04 08:50:00|1651.3|1650.1|1649.4|1648.2|1652.1|1650.9|1649.4|1648.2|100
1646384100000|2022-03-04 08:55:00|1649.5|1648.3|1651.1|1649.9|1651.7|1650.5|1649.4|1648.2|61
1646384400000|2022-03-04 09:00:00|1651.3|1650.1|1651.1|1649.9|1652.9|1651.7|1651.1|1649.9|54
1646384700000|2022-03-04 09:05:00|1651.2|1650|1653.2|1652|1653.3|1652.1|1651.2|1650|46
1646385000000|2022-03-04 09:10:00|1653.3|1652.1|1653|1651.8|1653.7|1652.5|1652.1|1650.9|47
1646385300000|2022-03-04 09:15:00|1652.9|1651.7|1652.2|1651|1653.3|1652.1|1651.8|1650.6|30
1646385600000|2022-03-04 09:20:00|1652.3|1651.1|1654.7|1653.5|1655.2|1654|1652.3|1651.1|57
1646385900000|2022-03-04 09:25:00|1654.8|1653.6|1653.8|1652.6|1655.7|1654.5|1653.8|1652.6|18
1646386200000|2022-03-04 09:30:00|1654.1|1652.9|1655.6|1654.4|1656.1|1654.9|1654.1|1652.9|24
1646386500000|2022-03-04 09:35:00|1655.4|1654.2|1653.3|1652.1|1656|1654.8|1653.1|1651.9|38
1646386800000|2022-03-04 09:40:00|1653.4|1652.2|1652.9|1651.7|1653.6|1652.4|1652.3|1651.1|25
1646387100000|2022-03-04 09:45:00|1653.1|1651.9|1652.7|1651.5|1653.8|1652.6|1651.2|1650|61
1646387400000|2022-03-04 09:50:00|1652.8|1651.6|1654.6|1653.4|1654.7|1653.5|1652.8|1651.6|88
1646387700000|2022-03-04 09:55:00|1654.7|1653.5|1654.2|1653|1654.8|1653.6|1654.1|1652.9|91
1646388000000|2022-03-04 10:00:00|1654|1652.8|1656.2|1655|1656.4|1655.2|1653.6|1652.4|112
1646388300000|2022-03-04 10:05:00|1655.9|1654.7|1656|1654.8|1656.5|1655.3|1655.1|1653.9|61
1646388600000|2022-03-04 10:10:00|1655.7|1654.5|1658.5|1657.3|1659.5|1658.3|1655.4|1654.2|81
1646388900000|2022-03-04 10:15:00|1658.8|1657.6|1659.5|1658.3|1660.1|1658.9|1656.1|1654.9|86
1646389200000|2022-03-04 10:20:00|1659.4|1658.2|1658.2|1657|1659.4|1658.2|1657.9|1656.7|40
1646389500000|2022-03-04 10:25:00|1658.3|1657.1|1656.7|1655.5|1658.4|1657.2|1656.5|1655.3|33
1646389800000|2022-03-04 10:30:00|1656.6|1655.4|1660.1|1658.9|1660.2|1659|1654.2|1653|54
1646390100000|2022-03-04 10:35:00|1659.9|1658.7|1660.2|1659|1660.9|1659.7|1659.4|1658.2|80
1646390400000|2022-03-04 10:40:00|1660.3|1659.1|1658.5|1657.3|1660.5|1659.3|1658.5|1657.3|21
1646390700000|2022-03-04 10:45:00|1659|1657.8|1661.8|1660.6|1661.9|1660.7|1658.5|1657.3|112
1646391000000|2022-03-04 10:50:00|1661.7|1660.5|1662.4|1661.2|1664.1|1662.9|1661.7|1660.5|74
1646391300000|2022-03-04 10:55:00|1662.5|1661.3|1663.5|1662.3|1664.3|1663.1|1661.9|1660.7|29
1646391600000|2022-03-04 11:00:00|1663.4|1662.2|1663.2|1662|1664.6|1663.4|1662.9|1661.7|52
1646391900000|2022-03-04 11:05:00|1663.4|1662.2|1667.7|1666.5|1667.9|1666.7|1662.6|1661.4|98
1646392200000|2022-03-04 11:10:00|1667.8|1666.6|1663.8|1662.6|1668.2|1667|1663.8|1662.6|128
1646392500000|2022-03-04 11:15:00|1663.7|1662.5|1662.3|1661.1|1664.6|1663.4|1660.9|1659.7|66
1646392800000|2022-03-04 11:20:00|1662.4|1661.2|1667|1665.8|1667.4|1666.2|1662.4|1661.2|93
1646393100000|2022-03-04 11:25:00|1666.9|1665.7|1666.6|1665.4|1668.3|1667.1|1666.1|1664.9|34
1646393400000|2022-03-04 11:30:00|1666.7|1665.5|1666.9|1665.7|1668|1666.8|1666.7|1665.5|69
1646393700000|2022-03-04 11:35:00|1666.8|1665.6|1667.6|1666.4|1669.4|1668.2|1666.3|1665.1|91
1646394000000|2022-03-04 11:40:00|1667.5|1666.3|1667.4|1666.2|1668.2|1667|1666.6|1665.4|52
1646394300000|2022-03-04 11:45:00|1667.5|1666.3|1669|1667.8|1671.9|1670.7|1667.5|1666.3|169
1646394600000|2022-03-04 11:50:00|1668.9|1667.7|1667.2|1666|1670.1|1668.9|1667.2|1666|56
1646394900000|2022-03-04 11:55:00|1667.6|1666.4|1670.5|1669.3|1670.9|1669.7|1667.5|1666.3|86
1646395200000|2022-03-04 12:00:00|1670.7|1669.5|1669.5|1668.3|1672|1670.8|1669.5|1668.3|61
1646395500000|2022-03-04 12:05:00|1669.6|1668.4|1667.3|1666.1|1669.6|1668.4|1665|1663.8|86
1646395800000|2022-03-04 12:10:00|1667.4|1666.2|1665.5|1664.3|1669.1|1667.9|1665|1663.8|65
1646396100000|2022-03-04 12:15:00|1665.3|1664.1|1662.5|1661.3|1665.5|1664.3|1662.5|1661.3|199
1646396400000|2022-03-04 12:20:00|1662.4|1661.2|1662.8|1661.6|1663.1|1661.9|1661.4|1660.2|80
1646396700000|2022-03-04 12:25:00|1662.6|1661.4|1664.4|1663.2|1664.4|1663.2|1662.5|1661.3|61
1646397000000|2022-03-04 12:30:00|1664.3|1663.1|1664.9|1663.7|1666.9|1665.7|1664.2|1663|66
1646397300000|2022-03-04 12:35:00|1664.5|1663.3|1667|1665.8|1667.4|1666.2|1664.3|1663.1|99
1646397600000|2022-03-04 12:40:00|1667.7|1666.5|1666.5|1665.3|1667.7|1666.5|1666.1|1664.9|25
1646397900000|2022-03-04 12:45:00|1666.4|1665.2|1669.1|1667.9|1669.5|1668.3|1663.6|1662.4|92
1646398200000|2022-03-04 12:50:00|1669.3|1668.1|1670.8|1669.6|1671|1669.8|1668.6|1667.4|111
1646398500000|2022-03-04 12:55:00|1670.9|1669.7|1675.1|1673.9|1677.2|1676|1670.7|1669.5|422
1646398800000|2022-03-04 13:00:00|1675.3|1674.1|1674.1|1672.9|1676.7|1675.5|1672.7|1671.5|185
1646399100000|2022-03-04 13:05:00|1674.2|1673|1673.9|1672.7|1676.1|1674.9|1673.6|1672.4|208
1646399400000|2022-03-04 13:10:00|1674|1672.8|1678.7|1677.5|1679.1|1677.9|1673.9|1672.7|214
1646399700000|2022-03-04 13:15:00|1678.8|1677.6|1679.8|1678.6|1680.1|1678.9|1678.7|1677.5|323
1646400000000|2022-03-04 13:20:00|1679.9|1678.7|1680.1|1678.9|1681.3|1680.1|1678.9|1677.7|230
1646400300000|2022-03-04 13:25:00|1680.2|1679|1677.9|1676.7|1680.8|1679.6|1676.1|1674.9|237
1646400600000|2022-03-04 13:30:00|1678|1676.8|1677.7|1676.5|1679.2|1678|1675.8|1674.6|134
1646400900000|2022-03-04 13:35:00|1677.6|1676.4|1679.1|1677.9|1679.8|1678.6|1677|1675.8|178
1646401200000|2022-03-04 13:40:00|1679.2|1678|1676.9|1675.7|1680.7|1679.5|1676.9|1675.7|384
1646404200000|2022-03-04 14:30:00|1676.1|1674.9|1672.3|1671.1|1676.7|1675.5|1668.9|1667.7|1705
1646404500000|2022-03-04 14:35:00|1672.6|1671.4|1670.3|1669.1|1675.4|1674.2|1669.9|1668.7|788
1646404800000|2022-03-04 14:40:00|1670.5|1669.3|1673.9|1672.7|1674.7|1673.5|1667.8|1666.6|770
1646405100000|2022-03-04 14:45:00|1674|1672.8|1673.7|1672.5|1676.6|1675.4|1672.4|1671.2|969
1646405400000|2022-03-04 14:50:00|1673.8|1672.6|1673.8|1672.6|1675.5|1674.3|1672.3|1671.1|868
1646405700000|2022-03-04 14:55:00|1673.9|1672.7|1673.1|1671.9|1674.5|1673.3|1671.3|1670.1|743
1646406000000|2022-03-04 15:00:00|1673.4|1672.2|1676.7|1675.5|1676.8|1675.6|1671.8|1670.6|609
1646406300000|2022-03-04 15:05:00|1676.6|1675.4|1681.6|1680.4|1684.6|1683.4|1676|1674.8|1258
1646406600000|2022-03-04 15:10:00|1681.7|1680.5|1680.5|1679.3|1682.6|1681.4|1680.1|1678.9|650
1646406900000|2022-03-04 15:15:00|1680.6|1679.4|1682.3|1681.1|1683.2|1682|1680.2|1679|764
1646407200000|2022-03-04 15:20:00|1682.4|1681.2|1682.7|1681.5|1683.2|1682|1680.7|1679.5|546
1646407500000|2022-03-04 15:25:00|1682.8|1681.6|1682.3|1681.1|1682.8|1681.6|1679.1|1677.9|586
1646407800000|2022-03-04 15:30:00|1682.7|1681.5|1680.8|1679.6|1683.5|1682.3|1679.1|1677.9|451
1646408100000|2022-03-04 15:35:00|1680.7|1679.5|1680|1678.8|1681.1|1679.9|1675.2|1674|959
1646408400000|2022-03-04 15:40:00|1680.1|1678.9|1679.9|1678.7|1682.3|1681.1|1679.5|1678.3|499
1646408700000|2022-03-04 15:45:00|1679.6|1678.4|1681.9|1680.7|1682.3|1681.1|1678.1|1676.9|362
1646409000000|2022-03-04 15:50:00|1681.7|1680.5|1681.8|1680.6|1683.3|1682.1|1681.4|1680.2|463
1646409300000|2022-03-04 15:55:00|1681.6|1680.4|1676.2|1675|1681.8|1680.6|1675.6|1674.4|564
1646409600000|2022-03-04 16:00:00|1676.4|1675.2|1677.8|1676.6|1679.1|1677.9|1675.8|1674.6|526
1646409900000|2022-03-04 16:05:00|1677.3|1676.1|1675.7|1674.5|1678.6|1677.4|1674.5|1673.3|522
1646410200000|2022-03-04 16:10:00|1675.9|1674.7|1677|1675.8|1677.9|1676.7|1674.7|1673.5|305
1646410500000|2022-03-04 16:15:00|1676.8|1675.6|1672.7|1671.5|1679|1677.8|1672.7|1671.5|517
1646410800000|2022-03-04 16:20:00|1672.8|1671.6|1674.3|1673.1|1675.8|1674.6|1671.9|1670.7|476
1646411100000|2022-03-04 16:25:00|1674.1|1672.9|1672.5|1671.3|1674.4|1673.2|1670.5|1669.3|839
1646411400000|2022-03-04 16:30:00|1672.7|1671.5|1671.3|1670.1|1673.6|1672.4|1671|1669.8|385
1646411700000|2022-03-04 16:35:00|1671.1|1669.9|1667.6|1666.4|1672.1|1670.9|1667.6|1666.4|672
1646412000000|2022-03-04 16:40:00|1667.7|1666.5|1663.3|1662.1|1668.7|1667.5|1661|1659.8|957
1646412300000|2022-03-04 16:45:00|1663.1|1661.9|1649.6|1648.4|1663.1|1661.9|1648.7|1647.5|1593
1646412600000|2022-03-04 16:50:00|1648.5|1647.3|1644.6|1643.4|1648.7|1647.5|1640|1638.8|3430
1646412900000|2022-03-04 16:55:00|1644.5|1643.3|1646.6|1645.4|1649.9|1648.7|1642.9|1641.7|1228
1646413200000|2022-03-04 17:00:00|1646.5|1645.3|1640.8|1639.6|1646.5|1645.3|1640.1|1638.9|1121
1646413500000|2022-03-04 17:05:00|1640.4|1639.2|1638.7|1637.5|1641.9|1640.7|1631.9|1630.7|1250
1646413800000|2022-03-04 17:10:00|1638.5|1637.3|1650.9|1649.7|1651.5|1650.3|1637.8|1636.6|1228
1646414100000|2022-03-04 17:15:00|1650.8|1649.6|1648.2|1647|1650.8|1649.6|1645.3|1644.1|733
1646414400000|2022-03-04 17:20:00|1648.1|1646.9|1656.4|1655.2|1663.3|1662.1|1648.1|1646.9|1142
1646414700000|2022-03-04 17:25:00|1656.3|1655.1|1656.2|1655|1658.2|1657|1654.2|1653|598
1646415000000|2022-03-04 17:30:00|1656.3|1655.1|1657.7|1656.5|1661.9|1660.7|1654.1|1652.9|702
1646415300000|2022-03-04 17:35:00|1658.6|1657.4|1655|1653.8|1658.6|1657.4|1653.3|1652.1|521
1646415600000|2022-03-04 17:40:00|1655.2|1654|1653.3|1652.1|1655.8|1654.6|1651.1|1649.9|687
1646415900000|2022-03-04 17:45:00|1653.4|1652.2|1654.8|1653.6|1655.7|1654.5|1653.2|1652|343
1646416200000|2022-03-04 17:50:00|1654.7|1653.5|1654.3|1653.1|1655.4|1654.2|1651.9|1650.7|382
1646416500000|2022-03-04 17:55:00|1654.2|1653|1655.9|1654.7|1661.2|1660|1654|1652.8|530
1646416800000|2022-03-04 18:00:00|1655.8|1654.6|1655.4|1654.2|1656.1|1654.9|1654.8|1653.6|297
1646417100000|2022-03-04 18:05:00|1655.6|1654.4|1655.6|1654.4|1657|1655.8|1654.8|1653.6|361
1646417400000|2022-03-04 18:10:00|1655.7|1654.5|1651.7|1650.5|1655.7|1654.5|1651.4|1650.2|412
1646417700000|2022-03-04 18:15:00|1651.5|1650.3|1650.8|1649.6|1652|1650.8|1649.7|1648.5|349
1646418000000|2022-03-04 18:20:00|1650.7|1649.5|1652.7|1651.5|1653.4|1652.2|1650.7|1649.5|236
1646418300000|2022-03-04 18:25:00|1652.6|1651.4|1655.1|1653.9|1655.6|1654.4|1652.3|1651.1|244
1646418600000|2022-03-04 18:30:00|1655|1653.8|1656.2|1655|1656.5|1655.3|1653.5|1652.3|384
1646418900000|2022-03-04 18:35:00|1656.4|1655.2|1653.6|1652.4|1656.6|1655.4|1653.6|1652.4|212
1646419200000|2022-03-04 18:40:00|1653.7|1652.5|1653.3|1652.1|1654.2|1653|1652.3|1651.1|268
1646419500000|2022-03-04 18:45:00|1653.4|1652.2|1650.7|1649.5|1653.8|1652.6|1650.6|1649.4|275
1646419800000|2022-03-04 18:50:00|1650.9|1649.7|1651.1|1649.9|1651.6|1650.4|1649.1|1647.9|365
1646420100000|2022-03-04 18:55:00|1650.9|1649.7|1653.4|1652.2|1655.1|1653.9|1650.7|1649.5|343
1646420400000|2022-03-04 19:00:00|1653.5|1652.3|1656|1654.8|1656.4|1655.2|1653.4|1652.2|348
1646420700000|2022-03-04 19:05:00|1655.9|1654.7|1657.2|1656|1658.5|1657.3|1654.9|1653.7|780
1646421000000|2022-03-04 19:10:00|1657.3|1656.1|1657.8|1656.6|1659.7|1658.5|1655.5|1654.3|1814
1646421300000|2022-03-04 19:15:00|1657.7|1656.5|1653.6|1652.4|1657.7|1656.5|1653.5|1652.3|812
1646614800000|2022-03-07 01:00:00|1684.8|1683.6|1682.5|1681.3|1691.9|1690.7|1678.7|1677.5|1531
1646615100000|2022-03-07 01:05:00|1682.7|1681.5|1682.3|1681.1|1684.6|1683.4|1678.6|1677.4|586
1646615400000|2022-03-07 01:10:00|1682.1|1680.9|1670.9|1669.7|1682.4|1681.2|1669.9|1667.6|541
1646615700000|2022-03-07 01:15:00|1671|1669.8|1675.5|1674.3|1677.5|1676.3|1669.5|1668|248
1646616000000|2022-03-07 01:20:00|1674.8|1673.6|1673.2|1672|1677.1|1675.9|1671.3|1670.1|134
1646616300000|2022-03-07 01:25:00|1673.3|1672.1|1678.3|1677.1|1679.5|1678.3|1673.3|1672.1|157
1646616600000|2022-03-07 01:30:00|1678.1|1676.9|1680|1678.8|1681.4|1680.2|1678.1|1676.9|166
1646616900000|2022-03-07 01:35:00|1680.2|1679|1678.9|1677.7|1680.3|1679.1|1678.3|1677.1|79
1646617200000|2022-03-07 01:40:00|1679|1677.8|1678.3|1677.1|1679.5|1678.3|1677.8|1676.6|56
1646617500000|2022-03-07 01:45:00|1677.6|1676.4|1681.7|1680.5|1681.9|1680.7|1676.8|1675.6|170
1646617800000|2022-03-07 01:50:00|1681.8|1680.6|1683.9|1682.7|1685.3|1684.1|1681.6|1680.4|218
1646618100000|2022-03-07 01:55:00|1684|1682.8|1682.3|1681.1|1684.1|1682.9|1681|1679.8|81
1646618400000|2022-03-07 02:00:00|1682.2|1681|1683|1681.8|1683.4|1682.2|1681.8|1680.6|81
1646618700000|2022-03-07 02:05:00|1683.2|1682|1684.8|1683.6|1685.5|1684.3|1682.9|1681.7|139
1646619000000|2022-03-07 02:10:00|1684.7|1683.5|1685.4|1684.2|1685.4|1684.2|1683.8|1682.6|75
1646619300000|2022-03-07 02:15:00|1685|1683.8|1686.8|1685.6|1687.1|1685.9|1684.8|1683.6|66
1646619600000|2022-03-07 02:20:00|1686.2|1685|1684.9|1683.7|1686.4|1685.2|1684.9|1683.7|37
1646619900000|2022-03-07 02:25:00|1684.8|1683.6|1683.5|1682.3|1685.4|1684.2|1683.5|1682.3|78
1646620200000|2022-03-07 02:30:00|1683.2|1682|1677.5|1676.3|1684.2|1683|1676.8|1675.6|168
1646620500000|2022-03-07 02:35:00|1677.7|1676.5|1677.9|1676.7|1679.4|1678.2|1675.6|1674.4|134
1646620800000|2022-03-07 02:40:00|1677.4|1676.2|1678|1676.8|1679.4|1678.2|1677.4|1676.2|82
1646621100000|2022-03-07 02:45:00|1678.3|1677.1|1677.9|1676.7|1678.4|1677.2|1676.3|1675.1|85
1646621400000|2022-03-07 02:50:00|1677.8|1676.6|1678.6|1677.4|1678.6|1677.4|1677.1|1675.9|26
1646621700000|2022-03-07 02:55:00|1678.7|1677.5|1680.1|1678.9|1680.8|1679.6|1678.4|1677.2|63
1646622000000|2022-03-07 03:00:00|1680.3|1679.1|1680.1|1678.9|1680.3|1679.1|1677.8|1676.6|95
1646622300000|2022-03-07 03:05:00|1680|1678.8|1680.7|1679.5|1681.5|1680.3|1679.9|1678.7|133
1646622600000|2022-03-07 03:10:00|1680.6|1679.4|1681.2|1680|1683.2|1682|1680.6|1679.4|78
1646622900000|2022-03-07 03:15:00|1681.1|1679.9|1682.3|1681.1|1682.4|1681.2|1680.5|1679.3|170
1646623200000|2022-03-07 03:20:00|1682.1|1680.9|1685.2|1684|1685.2|1684|1682.1|1680.9|135
1646623500000|2022-03-07 03:25:00|1684.8|1683.6|1683.6|1682.4|1685|1683.8|1683.2|1682|134
1646623800000|2022-03-07 03:30:00|1683.5|1682.3|1682|1680.8|1684.4|1683.2|1681.5|1680.3|39
1646624100000|2022-03-07 03:35:00|1681.9|1680.7|1682.1|1680.9|1682.3|1681.1|1680.9|1679.7|42
1646624400000|2022-03-07 03:40:00|1682.3|1681.1|1682.1|1680.9|1682.4|1681.2|1681.6|1680.4|17
1646624700000|2022-03-07 03:45:00|1682|1680.8|1681.7|1680.5|1682.3|1681.1|1681.6|1680.4|15
1646625000000|2022-03-07 03:50:00|1681.6|1680.4|1681.4|1680.2|1681.9|1680.7|1681.2|1680|13
1646625300000|2022-03-07 03:55:00|1681.9|1680.7|1681|1679.8|1681.9|1680.7|1680.8|1679.6|23
1646625600000|2022-03-07 04:00:00|1681.2|1680|1683|1681.8|1683.2|1682|1681.2|1680|24
1646625900000|2022-03-07 04:05:00|1681.7|1680.5|1681|1679.8|1682|1680.8|1680.9|1679.7|39
1646626200000|2022-03-07 04:10:00|1681.1|1679.9|1681.1|1679.9|1681.6|1680.4|1680.1|1678.9|26
1646626500000|2022-03-07 04:15:00|1680.7|1679.5|1680.6|1679.4|1681.2|1680|1680.3|1679.1|17
1646626800000|2022-03-07 04:20:00|1680.4|1679.2|1679.8|1678.6|1680.6|1679.4|1679.4|1678.2|18
1646627100000|2022-03-07 04:25:00|1679.9|1678.7|1680.2|1679|1680.6|1679.4|1679.6|1678.4|46
1646627400000|2022-03-07 04:30:00|1680.5|1679.3|1680.2|1679|1680.7|1679.5|1680.2|1679|14
1646627700000|2022-03-07 04:35:00|1680.3|1679.1|1681.3|1680.1|1681.3|1680.1|1680.2|1679|18
1646628000000|2022-03-07 04:40:00|1681.4|1680.2|1680.6|1679.4|1681.4|1680.2|1680.2|1679|13
1646628300000|2022-03-07 04:45:00|1680.5|1679.3|1681.6|1680.4|1681.6|1680.4|1680.5|1679.3|18
1646628600000|2022-03-07 04:50:00|1681.7|1680.5|1680.9|1679.7|1681.7|1680.5|1680.9|1679.7|11
1646628900000|2022-03-07 04:55:00|1680.7|1679.5|1681.1|1679.9|1681.2|1680|1680.4|1679.2|15
1646629200000|2022-03-07 05:00:00|1681.3|1680.1|1681|1679.8|1682.2|1681|1681|1679.8|30
1646629500000|2022-03-07 05:05:00|1681.1|1679.9|1683.7|1682.5|1683.7|1682.5|1680.9|1679.7|30
1646629800000|2022-03-07 05:10:00|1683.8|1682.6|1684.6|1683.4|1685.4|1684.2|1683.7|1682.5|54
1646630100000|2022-03-07 05:15:00|1684.5|1683.3|1685|1683.8|1685.4|1684.2|1684.5|1683.3|55
1646630400000|2022-03-07 05:20:00|1685.3|1684.1|1685.2|1684|1685.5|1684.3|1684.4|1683.2|84
1646630700000|2022-03-07 05:25:00|1685.1|1683.9|1684.1|1682.9|1685.2|1684|1683.7|1682.5|54
1646631000000|2022-03-07 05:30:00|1684.2|1683|1684.8|1683.6|1685.8|1684.6|1683.1|1681.9|252
1646631300000|2022-03-07 05:35:00|1684.9|1683.7|1686.7|1685.5|1687.7|1686.5|1684.5|1683.3|346
1646631600000|2022-03-07 05:40:00|1686.5|1685.3|1688.5|1687.3|1688.9|1687.7|1686.5|1685.3|177
1646631900000|2022-03-07 05:45:00|1688.6|1687.4|1686.7|1685.5|1689.9|1688.7|1686.7|1685.5|224
1646632200000|2022-03-07 05:50:00|1686.5|1685.3|1688.5|1687.3|1689|1687.8|1684.5|1683.3|256
1646632500000|2022-03-07 05:55:00|1688.4|1687.2|1687.8|1686.6|1689.7|1688.5|1687.8|1686.6|88
1646632800000|2022-03-07 06:00:00|1687.7|1686.5|1686.5|1685.3|1689.6|1688.4|1686.5|1685.3|500
1646633100000|2022-03-07 06:05:00|1686.3|1685.1|1686|1684.8|1687.5|1686.3|1685.1|1683.9|190
1646633400000|2022-03-07 06:10:00|1686.1|1684.9|1685.1|1683.9|1686.8|1685.6|1684.6|1683.4|131
1646633700000|2022-03-07 06:15:00|1685.2|1684|1683.1|1681.9|1685.6|1684.4|1682.4|1681.2|105
1646634000000|2022-03-07 06:20:00|1682.8|1681.6|1686.2|1685|1687.5|1686.3|1682.7|1681.5|267
1646634300000|2022-03-07 06:25:00|1686.3|1685.1|1688.9|1687.7|1689.4|1688.2|1686.3|1685.1|224
1646634600000|2022-03-07 06:30:00|1689|1687.8|1688.2|1687|1689.5|1688.3|1687.6|1686.4|207
1646634900000|2022-03-07 06:35:00|1688.3|1687.1|1687.8|1686.6|1688.8|1687.6|1686.6|1685.4|81
1646635200000|2022-03-07 06:40:00|1687.9|1686.7|1686.6|1685.4|1687.9|1686.7|1686|1684.8|82
1646635500000|2022-03-07 06:45:00|1686.5|1685.3|1688.7|1687.5|1689.4|1688.2|1686.2|1685|135
1646635800000|2022-03-07 06:50:00|1688.8|1687.6|1689.8|1688.6|1689.8|1688.6|1688|1686.8|130
1646636100000|2022-03-07 06:55:00|1690|1688.8|1689.2|1688|1690.4|1689.2|1688.9|1687.7|234
1646636400000|2022-03-07 07:00:00|1689.1|1687.9|1688.3|1687.1|1689.2|1688|1685.5|1684.3|111
1646636700000|2022-03-07 07:05:00|1688.5|1687.3|1687.4|1686.2|1688.9|1687.7|1686.1|1684.9|40
1646637000000|2022-03-07 07:10:00|1687.2|1686|1689.6|1688.4|1690.1|1688.9|1686.7|1685.5|116
1646637300000|2022-03-07 07:15:00|1689.8|1688.6|1687.9|1686.7|1690.1|1688.9|1687.7|1686.5|52
1646637600000|2022-03-07 07:20:00|1688.3|1687.1|1688.3|1687.1|1689|1687.8|1688.1|1686.9|22
1646637900000|2022-03-07 07:25:00|1688.2|1687|1687.6|1686.4|1688.4|1687.2|1687.2|1686|18
1646638200000|2022-03-07 07:30:00|1688.9|1687.7|1689|1687.8|1689.8|1688.6|1688.9|1687.7|29
1646638500000|2022-03-07 07:35:00|1689.2|1688|1686.8|1685.6|1689.4|1688.2|1686.8|1685.6|14
1646638800000|2022-03-07 07:40:00|1687|1685.8|1686.7|1685.5|1687|1685.8|1685.4|1684.2|22
1646639100000|2022-03-07 07:45:00|1686.8|1685.6|1686.6|1685.4|1687.8|1686.6|1686.1|1684.9|19
1646639400000|2022-03-07 07:50:00|1687.1|1685.9|1685.9|1684.7|1687.3|1686.1|1684.9|1683.7|38
1646639700000|2022-03-07 07:55:00|1685.8|1684.6|1684.2|1683|1686.4|1685.2|1683.8|1682.6|18
1646640000000|2022-03-07 08:00:00|1684.3|1683.1|1684|1682.8|1685.4|1684.2|1682.8|1681.6|37
1646640300000|2022-03-07 08:05:00|1684.1|1682.9|1685.1|1683.9|1687.1|1685.9|1684.1|1682.9|29
1646640600000|2022-03-07 08:10:00|1685.9|1684.7|1682.7|1681.5|1686.5|1685.3|1682.1|1680.9|31
1646640900000|2022-03-07 08:15:00|1682.8|1681.6|1682.7|1681.5|1685.5|1684.3|1682.7|1681.5|34
1646641200000|2022-03-07 08:20:00|1682.4|1681.2|1683.7|1682.5|1685|1683.8|1681.7|1680.5|91
1646641500000|2022-03-07 08:25:00|1683.5|1682.3|1683.7|1682.5|1683.7|1682.5|1681.8|1680.6|19
1646641800000|2022-03-07 08:30:00|1683.8|1682.6|1684.9|1683.7|1685.3|1684.1|1682.9|1681.7|51
1646642100000|2022-03-07 08:35:00|1684.7|1683.5|1685.6|1684.4|1686.3|1685.1|1683.3|1682.1|46
1646642400000|2022-03-07 08:40:00|1686.2|1685|1686.7|1685.5|1686.7|1685.5|1684.9|1683.7|26
1646642700000|2022-03-07 08:45:00|1686.5|1685.3|1683.9|1682.7|1686.5|1685.3|1683|1681.8|46
1646643000000|2022-03-07 08:50:00|1684|1682.8|1684.7|1683.5|1686.3|1685.1|1683.4|1682.2|24
1646643300000|2022-03-07 08:55:00|1685.4|1684.2|1687.5|1686.3|1688.6|1687.4|1685.4|1684.2|71
1646643600000|2022-03-07 09:00:00|1687.1|1685.9|1687.6|1686.4|1688.5|1687.3|1686.5|1685.3|59
1646643900000|2022-03-07 09:05:00|1687.2|1686|1686.6|1685.4|1687.9|1686.7|1686.6|1685.4|47
1646644200000|2022-03-07 09:10:00|1686.7|1685.5|1689.4|1688.2|1689.4|1688.2|1686.7|1685.5|43
1646644500000|2022-03-07 09:15:00|1689.5|1688.3|1688.4|1687.2|1690.5|1689.3|1687.4|1686.2|50
1646644800000|2022-03-07 09:20:00|1688.5|1687.3|1689.1|1687.9|1689.5|1688.3|1688|1686.8|23
1646645100000|2022-03-07 09:25:00|1689.3|1688.1|1689.9|1688.7|1690.6|1689.4|1689.3|1688.1|70
1646645400000|2022-03-07 09:30:00|1689.8|1688.6|1690.5|1689.3|1690.5|1689.3|1688.8|1687.6|63
1646645700000|2022-03-07 09:35:00|1690.4|1689.2|1691.5|1690.3|1691.7|1690.5|1690.3|1689.1|145
1646646000000|2022-03-07 09:40:00|1691|1689.8|1690.4|1689.2|1691|1689.8|1689.9|1688.7|50
1646646300000|2022-03-07 09:45:00|1690.3|1689.1|1687.2|1686|1690.4|1689.2|1686.5|1685.3|36
1646646600000|2022-03-07 09:50:00|1687.1|1685.9|1686.5|1685.3|1688|1686.8|1685.5|1684.3|41
1646646900000|2022-03-07 09:55:00|1686.6|1685.4|1687.3|1686.1|1688.4|1687.2|1686.5|1685.3|35
1646647200000|2022-03-07 10:00:00|1687.2|1686|1688.9|1687.7|1689.1|1687.9|1687.1|1685.9|43
1646647500000|2022-03-07 10:05:00|1688.8|1687.6|1687|1685.8|1688.9|1687.7|1687|1685.8|34
1646647800000|2022-03-07 10:10:00|1686.9|1685.7|1687.1|1685.9|1687.9|1686.7|1686.4|1685.2|37
1646648100000|2022-03-07 10:15:00|1687.2|1686|1688.3|1687.1|1689|1687.8|1686.4|1685.2|39
1646648400000|2022-03-07 10:20:00|1688.2|1687|1688.9|1687.7|1689.1|1687.9|1688.1|1686.9|58
1646648700000|2022-03-07 10:25:00|1688.7|1687.5|1689.4|1688.2|1689.8|1688.6|1688.6|1687.4|33
1646649000000|2022-03-07 10:30:00|1689.5|1688.3|1690.2|1689|1690.2|1689|1688.4|1687.2|44
1646649300000|2022-03-07 10:35:00|1690.3|1689.1|1689.7|1688.5|1691|1689.8|1689.7|1688.5|25
1646649600000|2022-03-07 10:40:00|1689.3|1688.1|1689.4|1688.2|1689.5|1688.3|1688.7|1687.5|32
1646649900000|2022-03-07 10:45:00|1689.5|1688.3|1689.5|1688.3|1689.6|1688.4|1689.4|1688.2|19
1646650200000|2022-03-07 10:50:00|1689.4|1688.2|1687.4|1686.2|1689.5|1688.3|1687|1685.8|81
1646650500000|2022-03-07 10:55:00|1687.3|1686.1|1685.6|1684.4|1687.6|1686.4|1685|1683.8|102
1646650800000|2022-03-07 11:00:00|1685.3|1684.1|1685.3|1684.1|1686.5|1685.3|1684.6|1683.4|62
1646651100000|2022-03-07 11:05:00|1685.2|1684|1685.8|1684.6|1686.8|1685.6|1685.2|1684|57
1646651400000|2022-03-07 11:10:00|1686|1684.8|1687.3|1686.1|1687.3|1686.1|1685.8|1684.6|102
1646651700000|2022-03-07 11:15:00|1687.2|1686|1688.2|1687|1689.2|1688|1687.2|1686|63
1646652000000|2022-03-07 11:20:00|1688.3|1687.1|1689.2|1688|1689.3|1688.1|1688.1|1686.9|95
1646652300000|2022-03-07 11:25:00|1689|1687.8|1690.1|1688.9|1690.7|1689.5|1688.9|1687.7|68
1646652600000|2022-03-07 11:30:00|1690.2|1689|1687.4|1686.2|1690.2|1689|1687.4|1686.2|54
1646652900000|2022-03-07 11:35:00|1687.5|1686.3|1687.4|1686.2|1687.6|1686.4|1686.1|1684.9|91
1646653200000|2022-03-07 11:40:00|1687.6|1686.4|1688.6|1687.4|1688.6|1687.4|1687.4|1686.2|61
1646653500000|2022-03-07 11:45:00|1688.8|1687.6|1688.2|1687|1689.5|1688.3|1688.1|1686.9|107
1646653800000|2022-03-07 11:50:00|1688.1|1686.9|1689.1|1687.9|1689.8|1688.6|1687.6|1686.4|205
1646654100000|2022-03-07 11:55:00|1689.3|1688.1|1690.8|1689.6|1691|1689.8|1688.9|1687.7|94
1646654400000|2022-03-07 12:00:00|1690.9|1689.7|1690.2|1689|1690.9|1689.7|1689.9|1688.7|62
1646654700000|2022-03-07 12:05:00|1690.1|1688.9|1689.2|1688|1690.2|1689|1688.3|1687.1|76
1646655000000|2022-03-07 12:10:00|1689.1|1687.9|1690.8|1689.6|1691.1|1689.9|1689.1|1687.9|62
1646655300000|2022-03-07 12:15:00|1690.9|1689.7|1689.4|1688.2|1691.1|1689.9|1688.9|1687.7|171
1646655600000|2022-03-07 12:20:00|1689.3|1688.1|1688|1686.8|1689.4|1688.2|1687.5|1686.3|105
1646655900000|2022-03-07 12:25:00|1687.8|1686.6|1684.2|1683|1687.8|1686.6|1684.2|1683|222
1646656200000|2022-03-07 12:30:00|1684.3|1683.1|1685.5|1684.3|1685.9|1684.7|1684.1|1682.9|160
1646656500000|2022-03-07 12:35:00|1685.2|1684|1681|1679.8|1686.7|1685.5|1680.8|1679.6|174
1646656800000|2022-03-07 12:40:00|1681.4|1680.2|1680.9|1679.7|1682.8|1681.6|1680.9|1679.7|169
1646657100000|2022-03-07 12:45:00|1680.8|1679.6|1680.1|1678.9|1681.4|1680.2|1679.4|1678.2|119
1646657400000|2022-03-07 12:50:00|1680.2|1679|1679.8|1678.6|1681.9|1680.7|1679.8|1678.6|79
1646657700000|2022-03-07 12:55:00|1679.9|1678.7|1678.1|1676.9|1679.9|1678.7|1675.6|1674.4|171
1646658000000|2022-03-07 13:00:00|1678|1676.8|1670.7|1669.5|1679.4|1678.2|1669.9|1668.7|427
1646658300000|2022-03-07 13:05:00|1670.5|1669.3|1674.7|1673.5|1677.5|1676.3|1669.7|1668.5|390
1646658600000|2022-03-07 13:10:00|1674.6|1673.4|1671.6|1670.4|1675.1|1673.9|1671|1669.8|139
1646658900000|2022-03-07 13:15:00|1671.7|1670.5|1675.7|1674.5|1676.4|1675.2|1671.3|1670.1|223
1646659200000|2022-03-07 13:20:00|1675.3|1674.1|1666.7|1665.5|1675.5|1674.3|1663.6|1662.4|512
1646659500000|2022-03-07 13:25:00|1666.8|1665.6|1662.5|1661.3|1667.1|1665.9|1660.8|1659.6|391
1646659800000|2022-03-07 13:30:00|1662.4|1661.2|1666|1664.8|1668|1666.8|1660.8|1659.6|273
1646660100000|2022-03-07 13:35:00|1666.1|1664.9|1661.6|1660.4|1666.4|1665.2|1660.8|1659.6|449
1646660400000|2022-03-07 13:40:00|1661.4|1660.2|1660.6|1659.4|1661.8|1660.6|1658.5|1657.3|770
1646663400000|2022-03-07 14:30:00|1658.5|1657.3|1657.4|1656.2|1660.6|1659.4|1654|1652.8|2316
1646663700000|2022-03-07 14:35:00|1657.5|1656.3|1661.5|1660.3|1662.7|1661.5|1655.6|1654.4|1094
1646664000000|2022-03-07 14:40:00|1661.4|1660.2|1658.2|1657|1661.5|1660.3|1655.2|1654|886
1646664300000|2022-03-07 14:45:00|1658.1|1656.9|1657.3|1656.1|1658.8|1657.6|1654.4|1653.2|593
1646664600000|2022-03-07 14:50:00|1657.4|1656.2|1658.2|1657|1660.9|1659.7|1655.9|1654.7|706
1646664900000|2022-03-07 14:55:00|1658.3|1657.1|1658.1|1656.9|1659.4|1658.2|1655.1|1653.9|557
1646665200000|2022-03-07 15:00:00|1657.7|1656.5|1658.3|1657.1|1660.4|1659.2|1655.4|1654.2|363
1646665500000|2022-03-07 15:05:00|1658.2|1657|1655.6|1654.4|1658.2|1657|1655.4|1654.2|478
1646665800000|2022-03-07 15:10:00|1655.8|1654.6|1654.1|1652.9|1656.3|1655.1|1653.8|1652.6|583
1646666100000|2022-03-07 15:15:00|1654.2|1653|1659.1|1657.9|1660.1|1658.9|1654.1|1652.9|663
1646666400000|2022-03-07 15:20:00|1659|1657.8|1653.1|1651.9|1659|1657.8|1651.9|1650.7|736
1646666700000|2022-03-07 15:25:00|1653.3|1652.1|1652.5|1651.3|1654.6|1653.4|1652.2|1651|395
1646667000000|2022-03-07 15:30:00|1652.4|1651.2|1652.6|1651.4|1652.9|1651.7|1649.9|1648.7|738
1646667300000|2022-03-07 15:35:00|1652.5|1651.3|1657.5|1656.3|1658.8|1657.6|1651.5|1650.3|554
1646667600000|2022-03-07 15:40:00|1657.6|1656.4|1657.3|1656.1|1658.3|1657.1|1653.6|1652.4|474
1646667900000|2022-03-07 15:45:00|1657.4|1656.2|1652.6|1651.4|1657.4|1656.2|1651.5|1650.3|416
1646668200000|2022-03-07 15:50:00|1652.4|1651.2|1655.4|1654.2|1655.5|1654.3|1650|1648.8|496
1646668500000|2022-03-07 15:55:00|1655|1653.8|1663.6|1662.4|1665|1663.8|1652.8|1651.6|828
1646668800000|2022-03-07 16:00:00|1664.2|1663|1666.7|1665.5|1666.8|1665.6|1663.8|1662.6|676
1646669100000|2022-03-07 16:05:00|1666.8|1665.6|1665.8|1664.6|1666.8|1665.6|1664.7|1663.5|456
1646669400000|2022-03-07 16:10:00|1666|1664.8|1665.2|1664|1666.7|1665.5|1663.3|1662.1|374
1646669700000|2022-03-07 16:15:00|1665.1|1663.9|1662.6|1661.4|1666.2|1665|1662|1660.8|429
1646670000000|2022-03-07 16:20:00|1662.7|1661.5|1666|1664.8|1666.3|1665.1|1658.4|1657.2|628
1646670300000|2022-03-07 16:25:00|1665.8|1664.6|1667.9|1666.7|1668.8|1667.6|1663|1661.8|605
1646670600000|2022-03-07 16:30:00|1668|1666.8|1664.6|1663.4|1668.7|1667.5|1664.2|1663|533
1646670900000|2022-03-07 16:35:00|1664.5|1663.3|1664.7|1663.5|1666.8|1665.6|1664.4|1663.2|435
1646671200000|2022-03-07 16:40:00|1664.9|1663.7|1663.7|1662.5|1666|1664.8|1659.5|1658.3|332
1646671500000|2022-03-07 16:45:00|1664|1662.8|1664.9|1663.7|1666|1664.8|1662.2|1661|361
1646671800000|2022-03-07 16:50:00|1664.7|1663.5|1662.5|1661.3|1664.7|1663.5|1662.3|1661.1|196
1646672100000|2022-03-07 16:55:00|1663.1|1661.9|1664.1|1662.9|1665.8|1664.6|1662.5|1661.3|267
1646672400000|2022-03-07 17:00:00|1664.2|1663|1660.7|1659.5|1664.6|1663.4|1659.5|1658.3|459
1646672700000|2022-03-07 17:05:00|1660.6|1659.4|1663.6|1662.4|1664.1|1662.9|1659.4|1658.2|227
1646673000000|2022-03-07 17:10:00|1663.5|1662.3|1659.8|1658.6|1664.4|1663.2|1659.8|1658.6|366
1646673300000|2022-03-07 17:15:00|1659.6|1658.4|1657.4|1656.2|1659.7|1658.5|1656.6|1655.4|440
1646673600000|2022-03-07 17:20:00|1657.3|1656.1|1657|1655.8|1658.3|1657.1|1656.1|1654.9|441
1646673900000|2022-03-07 17:25:00|1656.8|1655.6|1658.2|1657|1659.1|1657.9|1656.5|1655.3|383
1646674200000|2022-03-07 17:30:00|1658.1|1656.9|1660.2|1659|1660.6|1659.4|1656.9|1655.7|244
1646674500000|2022-03-07 17:35:00|1660.5|1659.3|1656.9|1655.7|1660.6|1659.4|1656|1654.8|342
1646674800000|2022-03-07 17:40:00|1657.2|1656|1660.2|1659|1660.3|1659.1|1656.2|1655|347
1646675100000|2022-03-07 17:45:00|1660|1658.8|1662.2|1661|1662.9|1661.7|1659.1|1657.9|373
1646675400000|2022-03-07 17:50:00|1662.1|1660.9|1663.4|1662.2|1664.3|1663.1|1662.1|1660.9|468
1646675700000|2022-03-07 17:55:00|1663.3|1662.1|1659.8|1658.6|1663.8|1662.6|1659.5|1658.3|334
1646676000000|2022-03-07 18:00:00|1660.3|1659.1|1659.3|1658.1|1661.3|1660.1|1658.1|1656.9|268
1646676300000|2022-03-07 18:05:00|1659.2|1658|1660.7|1659.5|1660.9|1659.7|1657.7|1656.5|281
1646676600000|2022-03-07 18:10:00|1660.8|1659.6|1658.9|1657.7|1661|1659.8|1658.4|1657.2|205
1646676900000|2022-03-07 18:15:00|1659|1657.8|1659.6|1658.4|1660|1658.8|1657.9|1656.7|216
1646677200000|2022-03-07 18:20:00|1659.5|1658.3|1660.1|1658.9|1662.1|1660.9|1659.4|1658.2|395
1646677500000|2022-03-07 18:25:00|1659.9|1658.7|1660.7|1659.5|1660.7|1659.5|1659.6|1658.4|167
1646677800000|2022-03-07 18:30:00|1661|1659.8|1661.9|1660.7|1662.4|1661.2|1660.5|1659.3|280
1646678100000|2022-03-07 18:35:00|1662|1660.8|1661|1659.8|1662|1660.8|1659.1|1657.9|422
1646678400000|2022-03-07 18:40:00|1661.2|1660|1659.6|1658.4|1661.3|1660.1|1659.6|1658.4|249
1646678700000|2022-03-07 18:45:00|1659.5|1658.3|1658.8|1657.6|1659.6|1658.4|1658.4|1657.2|322
1646679000000|2022-03-07 18:50:00|1658.5|1657.3|1659|1657.8|1659.8|1658.6|1658|1656.8|258
1646679300000|2022-03-07 18:55:00|1658.9|1657.7|1658.8|1657.6|1659.4|1658.2|1657.9|1656.7|276
1646679600000|2022-03-07 19:00:00|1658.9|1657.7|1657.1|1655.9|1659.4|1658.2|1656|1654.8|670
1646679900000|2022-03-07 19:05:00|1657.2|1656|1656.4|1655.2|1657.4|1656.2|1655.7|1654.5|674
1646680200000|2022-03-07 19:10:00|1656.2|1655|1655.8|1654.6|1657.4|1656.2|1653.8|1652.6|2088
1646680500000|2022-03-07 19:15:00|1656|1654.8|1657.7|1656.5|1659.3|1658.1|1655.6|1654.4|1013
1646701200000|2022-03-08 01:00:00|1656.1|1654.9|1657.6|1656.4|1664.8|1663.6|1655.4|1654.2|740
1646701500000|2022-03-08 01:05:00|1657.4|1656.2|1653.8|1652.6|1658.3|1657.1|1653.2|1652|452
1646701800000|2022-03-08 01:10:00|1653.7|1652.5|1652.3|1651.1|1655.8|1654.6|1651.7|1650.5|214
1646702100000|2022-03-08 01:15:00|1652.5|1651.3|1653.4|1652.2|1655|1653.8|1650.9|1649.7|183
1646702400000|2022-03-08 01:20:00|1653.3|1652.1|1652.9|1651.7|1654.9|1653.7|1652.6|1651.4|101
1646702700000|2022-03-08 01:25:00|1652.8|1651.6|1653.2|1652|1654.1|1652.9|1651|1649.8|109
1646703000000|2022-03-08 01:30:00|1653.1|1651.9|1653.9|1652.7|1654.2|1653|1652.5|1651.3|94
1646703300000|2022-03-08 01:35:00|1654|1652.8|1658.8|1657.6|1660|1658.8|1654|1652.8|189
1646703600000|2022-03-08 01:40:00|1658.7|1657.5|1655.2|1654|1659.3|1658.1|1655.2|1654|192
1646703900000|2022-03-08 01:45:00|1655.1|1653.9|1654.9|1653.7|1655.8|1654.6|1653.8|1652.6|77
1646704200000|2022-03-08 01:50:00|1654.8|1653.6|1652|1650.8|1654.8|1653.6|1651.1|1649.9|133
1646704500000|2022-03-08 01:55:00|1651.8|1650.6|1646.9|1645.7|1652.8|1651.6|1645.7|1644.5|336
1646704800000|2022-03-08 02:00:00|1646.6|1645.4|1651.1|1649.9|1652.8|1651.6|1646.2|1645|302
1646705100000|2022-03-08 02:05:00|1651.4|1650.2|1657|1655.8|1657.4|1656.2|1651.4|1650.2|155
1646705400000|2022-03-08 02:10:00|1657.1|1655.9|1660.2|1659|1661.1|1659.9|1657.1|1655.9|173
1646705700000|2022-03-08 02:15:00|1659.9|1658.7|1657.5|1656.3|1660.7|1659.5|1657.5|1656.3|57
1646706000000|2022-03-08 02:20:00|1657.6|1656.4|1658|1656.8|1659.3|1658.1|1657.5|1656.3|51
1646706300000|2022-03-08 02:25:00|1658.7|1657.5|1657.4|1656.2|1659.9|1658.7|1657.3|1656.1|210
1646706600000|2022-03-08 02:30:00|1657.5|1656.3|1665.4|1664.2|1666.9|1665.7|1657.5|1656.3|487
1646706900000|2022-03-08 02:35:00|1665.2|1664|1665.5|1664.3|1666.9|1665.7|1664.7|1663.5|184
1646707200000|2022-03-08 02:40:00|1665.4|1664.2|1670.8|1669.6|1670.8|1669.6|1665.2|1664|251
1646707500000|2022-03-08 02:45:00|1670.7|1669.5|1671.3|1670.1|1671.9|1670.7|1668.8|1667.6|440
1646707800000|2022-03-08 02:50:00|1671.6|1670.4|1671.7|1670.5|1671.9|1670.7|1668|1666.8|265
1646708100000|2022-03-08 02:55:00|1671.8|1670.6|1672.1|1670.9|1672.9|1671.7|1671|1669.8|222
1646708400000|2022-03-08 03:00:00|1672.2|1671|1677.6|1676.4|1678|1676.8|1672.1|1670.9|268
1646708700000|2022-03-08 03:05:00|1677.5|1676.3|1677.6|1676.4|1677.9|1676.7|1675.7|1674.5|376
1646709000000|2022-03-08 03:10:00|1677.7|1676.5|1674.8|1673.6|1678.2|1677|1674.4|1673.2|464
1646709300000|2022-03-08 03:15:00|1674.9|1673.7|1672|1670.8|1676|1674.8|1672|1670.8|167
1646709600000|2022-03-08 03:20:00|1671.5|1670.3|1672.1|1670.9|1673.1|1671.9|1671.1|1669.9|154
1646709900000|2022-03-08 03:25:00|1672.2|1671|1673.6|1672.4|1674.3|1673.1|1672.2|1671|147
1646710200000|2022-03-08 03:30:00|1673.7|1672.5|1673.9|1672.7|1674.2|1673|1673.2|1672|35
1646710500000|2022-03-08 03:35:00|1673.7|1672.5|1674.5|1673.3|1674.7|1673.5|1673.7|1672.5|24
1646710800000|2022-03-08 03:40:00|1674.3|1673.1|1672.6|1671.4|1674.3|1673.1|1672.6|1671.4|69
1646711100000|2022-03-08 03:45:00|1673.6|1672.4|1674.2|1673|1674.2|1673|1673.4|1672.2|19
1646711400000|2022-03-08 03:50:00|1674.3|1673.1|1676|1674.8|1676.1|1674.9|1673.6|1672.4|83
1646711700000|2022-03-08 03:55:00|1676.2|1675|1674.1|1672.9|1676.4|1675.2|1674.1|1672.9|80
1646712000000|2022-03-08 04:00:00|1673.9|1672.7|1673.9|1672.7|1674.6|1673.4|1673.5|1672.3|52
1646712300000|2022-03-08 04:05:00|1674|1672.8|1674|1672.8|1674.6|1673.4|1673.6|1672.4|15
1646712600000|2022-03-08 04:10:00|1673.9|1672.7|1673|1671.8|1673.9|1672.7|1673|1671.8|23
1646712900000|2022-03-08 04:15:00|1673.1|1671.9|1673.3|1672.1|1673.4|1672.2|1672.9|1671.7|50
1646713200000|2022-03-08 04:20:00|1673.5|1672.3|1673.1|1671.9|1674|1672.8|1673|1671.8|73
1646713500000|2022-03-08 04:25:00|1673|1671.8|1673.5|1672.3|1673.5|1672.3|1672.9|1671.7|10
1646713800000|2022-03-08 04:30:00|1673.6|1672.4|1673.3|1672.1|1674.1|1672.9|1673.2|1672|20
1646714100000|2022-03-08 04:35:00|1673.2|1672|1674.6|1673.4|1675.6|1674.4|1673|1671.8|89
1646714400000|2022-03-08 04:40:00|1674.8|1673.6|1675.8|1674.6|1676|1674.8|1674.6|1673.4|112
1646714700000|2022-03-08 04:45:00|1675.5|1674.3|1675.6|1674.4|1676.1|1674.9|1675.1|1673.9|56
1646715000000|2022-03-08 04:50:00|1675.7|1674.5|1675.3|1674.1|1675.9|1674.7|1675.1|1673.9|39
1646715300000|2022-03-08 04:55:00|1675.4|1674.2|1676.1|1674.9|1676.6|1675.4|1675.3|1674.1|46
1646715600000|2022-03-08 05:00:00|1676|1674.8|1675.5|1674.3|1676.5|1675.3|1675|1673.8|48
1646715900000|2022-03-08 05:05:00|1675.6|1674.4|1675.5|1674.3|1676|1674.8|1675.5|1674.3|24
1646716200000|2022-03-08 05:10:00|1675.7|1674.5|1675|1673.8|1676|1674.8|1675|1673.8|39
1646716500000|2022-03-08 05:15:00|1674.7|1673.5|1673.7|1672.5|1674.7|1673.5|1673.7|1672.5|14
1646716800000|2022-03-08 05:20:00|1674|1672.8|1673.3|1672.1|1674.1|1672.9|1673|1671.8|17
1646717100000|2022-03-08 05:25:00|1673.2|1672|1674.3|1673.1|1675.3|1674.1|1672.9|1671.7|90
1646717400000|2022-03-08 05:30:00|1674|1672.8|1674|1672.8|1675.4|1674.2|1673.7|1672.5|47
1646717700000|2022-03-08 05:35:00|1674.2|1673|1677.8|1676.6|1677.9|1676.7|1673.8|1672.6|160
1646718000000|2022-03-08 05:40:00|1678|1676.8|1680.5|1679.3|1680.5|1679.3|1677.5|1676.3|307
1646718300000|2022-03-08 05:45:00|1680.2|1679|1684.1|1682.9|1684.2|1683|1680.1|1678.9|344
1646718600000|2022-03-08 05:50:00|1684.2|1683|1684.8|1683.6|1684.8|1683.6|1683.3|1682.1|183
1646718900000|2022-03-08 05:55:00|1684.9|1683.7|1686.9|1685.7|1687.6|1686.4|1684.8|1683.6|362
1646719200000|2022-03-08 06:00:00|1687|1685.8|1687.2|1686|1687.6|1686.4|1685.9|1684.7|400
1646719500000|2022-03-08 06:05:00|1687.3|1686.1|1689.6|1688.4|1689.9|1688.7|1687.3|1686.1|239
1646719800000|2022-03-08 06:10:00|1689.7|1688.5|1688.8|1687.6|1690|1688.8|1688.3|1687.1|181
1646720100000|2022-03-08 06:15:00|1688.7|1687.5|1691.1|1689.9|1691.5|1690.3|1688.6|1687.4|581
1646720400000|2022-03-08 06:20:00|1690.9|1689.7|1685.8|1684.6|1691.2|1690|1685.8|1684.6|305
1646720700000|2022-03-08 06:25:00|1685.7|1684.5|1684.6|1683.4|1687.8|1686.6|1682.5|1681.3|212
1646721000000|2022-03-08 06:30:00|1684.8|1683.6|1686|1684.8|1686.9|1685.7|1684|1682.8|246
1646721300000|2022-03-08 06:35:00|1686.6|1685.4|1684.3|1683.1|1687|1685.8|1683.1|1681.9|384
1646721600000|2022-03-08 06:40:00|1684|1682.8|1683.9|1682.7|1686.3|1685.1|1682.9|1681.7|318
1646721900000|2022-03-08 06:45:00|1683.3|1682.1|1687|1685.8|1687.2|1686|1682.2|1681|483
1646722200000|2022-03-08 06:50:00|1686.9|1685.7|1689|1687.8|1690.2|1689|1686.9|1685.7|199
1646722500000|2022-03-08 06:55:00|1689.1|1687.9|1686.5|1685.3|1690.6|1689.4|1686.5|1685.3|204
1646722800000|2022-03-08 07:00:00|1686.3|1685.1|1685.4|1684.2|1686.5|1685.3|1684.7|1683.5|66
1646723100000|2022-03-08 07:05:00|1685.3|1684.1|1685|1683.8|1685.3|1684.1|1683.8|1682.6|82
1646723400000|2022-03-08 07:10:00|1685.1|1683.9|1683.1|1681.9|1685.4|1684.2|1682.6|1681.4|57
1646723700000|2022-03-08 07:15:00|1682.9|1681.7|1680|1678.8|1683|1681.8|1679.8|1678.6|76
1646724000000|2022-03-08 07:20:00|1680.1|1678.9|1679.8|1678.6|1683.2|1682|1679.5|1678.3|68
1646724300000|2022-03-08 07:25:00|1680.2|1679|1680.8|1679.6|1682.6|1681.4|1680.1|1678.9|84
1646724600000|2022-03-08 07:30:00|1680.9|1679.7|1685.1|1683.9|1685.5|1684.3|1680.8|1679.6|101
1646724900000|2022-03-08 07:35:00|1685.2|1684|1682.6|1681.4|1686.2|1685|1682.1|1680.9|70
1646725200000|2022-03-08 07:40:00|1682.7|1681.5|1683.2|1682|1683.8|1682.6|1681.7|1680.5|49
1646725500000|2022-03-08 07:45:00|1683.3|1682.1|1679.8|1678.6|1683.3|1682.1|1679.7|1678.5|51
1646725800000|2022-03-08 07:50:00|1680|1678.8|1677.5|1676.3|1681|1679.8|1677.5|1676.3|105
1646726100000|2022-03-08 07:55:00|1677.8|1676.6|1677|1675.8|1679.6|1678.4|1675.6|1674.4|183
1646726400000|2022-03-08 08:00:00|1677.1|1675.9|1676.3|1675.1|1678|1676.8|1675.8|1674.6|101
1646726700000|2022-03-08 08:05:00|1676.4|1675.2|1679.1|1677.9|1679.1|1677.9|1674.4|1673.2|97
1646727000000|2022-03-08 08:10:00|1678.9|1677.7|1679.8|1678.6|1679.8|1678.6|1678.2|1677|86
1646727300000|2022-03-08 08:15:00|1679.7|1678.5|1676.7|1675.5|1680.4|1679.2|1675.5|1674.3|116
1646727600000|2022-03-08 08:20:00|1676.8|1675.6|1673.9|1672.7|1676.9|1675.7|1673.8|1672.6|125
1646727900000|2022-03-08 08:25:00|1674|1672.8|1676.8|1675.6|1676.8|1675.6|1672.2|1671|43
1646728200000|2022-03-08 08:30:00|1677.2|1676|1672.6|1671.4|1677.8|1676.6|1671.3|1670.1|122
1646728500000|2022-03-08 08:35:00|1672.7|1671.5|1672.6|1671.4|1673|1671.8|1667.4|1666.2|318
1646728800000|2022-03-08 08:40:00|1672.5|1671.3|1673.4|1672.2|1676.2|1675|1672.5|1671.3|47
1646729100000|2022-03-08 08:45:00|1673.5|1672.3|1673.7|1672.5|1674.9|1673.7|1672.9|1671.7|30
1646729400000|2022-03-08 08:50:00|1673.4|1672.2|1674.6|1673.4|1675.3|1674.1|1672.9|1671.7|86
1646729700000|2022-03-08 08:55:00|1674.5|1673.3|1675.4|1674.2|1676.3|1675.1|1674.5|1673.3|95
1646730000000|2022-03-08 09:00:00|1675.5|1674.3|1678.8|1677.6|1680.4|1679.2|1674.9|1673.7|108
1646730300000|2022-03-08 09:05:00|1678.5|1677.3|1677.8|1676.6|1679.5|1678.3|1676.5|1675.3|59
1646730600000|2022-03-08 09:10:00|1678.4|1677.2|1678.6|1677.4|1678.9|1677.7|1676.5|1675.3|42
1646730900000|2022-03-08 09:15:00|1678.7|1677.5|1677|1675.8|1679|1677.8|1677|1675.8|103
1646731200000|2022-03-08 09:20:00|1677.2|1676|1673.9|1672.7|1678.1|1676.9|1673.5|1672.3|96
1646731500000|2022-03-08 09:25:00|1673.8|1672.6|1674.9|1673.7|1675.9|1674.7|1672.7|1671.5|60
1646731800000|2022-03-08 09:30:00|1675|1673.8|1671.3|1670.1|1675.1|1673.9|1671.3|1670.1|54
1646732100000|2022-03-08 09:35:00|1671.1|1669.9|1671.6|1670.4|1673|1671.8|1670.5|1669.3|66
1646732400000|2022-03-08 09:40:00|1671.7|1670.5|1671.8|1670.6|1673.2|1672|1670.3|1669.1|67
1646732700000|2022-03-08 09:45:00|1671.5|1670.3|1674.1|1672.9|1674.2|1673|1671.1|1669.9|38
1646733000000|2022-03-08 09:50:00|1674.3|1673.1|1674.8|1673.6|1676|1674.8|1672.3|1671.1|78
1646733300000|2022-03-08 09:55:00|1674.7|1673.5|1677.1|1675.9|1677.3|1676.1|1673.8|1672.6|47
1646733600000|2022-03-08 10:00:00|1676.8|1675.6|1673.3|1672.1|1676.9|1675.7|1673.2|1672|26
1646733900000|2022-03-08 10:05:00|1673.4|1672.2|1673.7|1672.5|1674.9|1673.7|1672.1|1670.9|46
1646734200000|2022-03-08 10:10:00|1674.1|1672.9|1675.2|1674|1675.9|1674.7|1673.7|1672.5|29
1646734500000|2022-03-08 10:15:00|1674.6|1673.4|1675.9|1674.7|1676|1674.8|1673|1671.8|38
1646734800000|2022-03-08 10:20:00|1676|1674.8|1674.9|1673.7|1676|1674.8|1674.5|1673.3|20
1646735100000|2022-03-08 10:25:00|1675|1673.8|1674.4|1673.2|1675.3|1674.1|1673.9|1672.7|23
1646735400000|2022-03-08 10:30:00|1674.7|1673.5|1675.3|1674.1|1677.2|1676|1674.7|1673.5|47
1646735700000|2022-03-08 10:35:00|1675.2|1674|1674.2|1673|1675.4|1674.2|1673.6|1672.4|17
1646736000000|2022-03-08 10:40:00|1674.3|1673.1|1675.1|1673.9|1675.5|1674.3|1673.6|1672.4|17
1646736300000|2022-03-08 10:45:00|1675.2|1674|1672.2|1671|1675.2|1674|1671.3|1670.1|25
1646736600000|2022-03-08 10:50:00|1672.1|1670.9|1673.1|1671.9|1673.5|1672.3|1672.1|1670.9|25
1646736900000|2022-03-08 10:55:00|1673|1671.8|1672.1|1670.9|1673.2|1672|1671.2|1670|38
1646737200000|2022-03-08 11:00:00|1671.9|1670.7|1673.6|1672.4|1674.2|1673|1671.9|1670.7|32
1646737500000|2022-03-08 11:05:00|1673.4|1672.2|1676.8|1675.6|1677.4|1676.2|1673.4|1672.2|49
1646737800000|2022-03-08 11:10:00|1676.9|1675.7|1676.9|1675.7|1678.4|1677.2|1676.8|1675.6|54
1646738100000|2022-03-08 11:15:00|1677.1|1675.9|1678|1676.8|1678.2|1677|1676.6|1675.4|52
1646738400000|2022-03-08 11:20:00|1678.1|1676.9|1679|1677.8|1679.9|1678.7|1678|1676.8|75
1646738700000|2022-03-08 11:25:00|1679.2|1678|1681.9|1680.7|1682.2|1681|1678.9|1677.7|134
1646739000000|2022-03-08 11:30:00|1682|1680.8|1679.8|1678.6|1682.7|1681.5|1679.4|1678.2|49
1646739300000|2022-03-08 11:35:00|1679.9|1678.7|1681.1|1679.9|1681.4|1680.2|1679.4|1678.2|43
1646739600000|2022-03-08 11:40:00|1681.2|1680|1681.9|1680.7|1682|1680.8|1680.3|1679.1|26
1646739900000|2022-03-08 11:45:00|1682|1680.8|1679.4|1678.2|1682.1|1680.9|1679.1|1677.9|32
1646740200000|2022-03-08 11:50:00|1679.6|1678.4|1676.5|1675.3|1680.6|1679.4|1676.2|1675|189
1646740500000|2022-03-08 11:55:00|1676.4|1675.2|1675.6|1674.4|1676.4|1675.2|1674.2|1673|98
1646740800000|2022-03-08 12:00:00|1675.7|1674.5|1675.5|1674.3|1676.5|1675.2|1675|1673.8|144
1646741100000|2022-03-08 12:05:00|1675.4|1674.2|1675.6|1674.4|1676.7|1675.5|1675|1673.8|32
1646741400000|2022-03-08 12:10:00|1675.5|1674.3|1668|1666.8|1675.5|1674.3|1668|1666.8|240
1646741700000|2022-03-08 12:15:00|1667.9|1666.7|1667.8|1666.6|1669.1|1667.9|1667.1|1665.9|129
1646742000000|2022-03-08 12:20:00|1667.7|1666.5|1670.6|1669.4|1670.8|1669.6|1666.8|1665.6|72
1646742300000|2022-03-08 12:25:00|1670.7|1669.5|1668.7|1667.5|1671|1669.8|1668.3|1667.1|206
1646742600000|2022-03-08 12:30:00|1669.1|1667.9|1668.2|1667|1669.6|1668.4|1666.5|1665.3|240
1646742900000|2022-03-08 12:35:00|1668.1|1666.9|1665.2|1664|1668.5|1667.3|1665.1|1663.9|379
1646743200000|2022-03-08 12:40:00|1665.4|1664.2|1666.7|1665.5|1667.8|1666.6|1664.9|1663.7|161
1646743500000|2022-03-08 12:45:00|1666.3|1665.1|1667.3|1666.1|1667.7|1666.5|1665.3|1664.1|117
1646743800000|2022-03-08 12:50:00|1667.4|1666.2|1666.2|1665|1667.6|1666.4|1665.3|1664.1|138
1646744100000|2022-03-08 12:55:00|1665.8|1664.6|1667.5|1666.3|1667.7|1666.5|1665.8|1664.6|67
1646744400000|2022-03-08 13:00:00|1667.4|1666.2|1667.5|1666.3|1668.7|1667.5|1665|1663.8|186
1646744700000|2022-03-08 13:05:00|1667.7|1666.5|1669.8|1668.6|1669.8|1668.6|1665.6|1664.4|138
1646745000000|2022-03-08 13:10:00|1669.9|1668.7|1672.9|1671.7|1674.8|1673.6|1669.8|1668.6|149
1646745300000|2022-03-08 13:15:00|1673|1671.8|1675.1|1673.9|1675.9|1674.7|1672.9|1671.7|173
1646745600000|2022-03-08 13:20:00|1675.3|1674.1|1671.7|1670.5|1675.8|1674.6|1671.4|1670.2|274
1646745900000|2022-03-08 13:25:00|1671.6|1670.4|1674.3|1673.1|1674.4|1673.2|1671.6|1670.4|80
1646746200000|2022-03-08 13:30:00|1674.4|1673.2|1676.8|1675.6|1676.8|1675.6|1674.2|1673|182
1646746500000|2022-03-08 13:35:00|1677|1675.8|1675.9|1674.7|1677.4|1676.2|1675|1673.8|231
1646746800000|2022-03-08 13:40:00|1675.7|1674.5|1677.9|1676.7|1678.3|1677.1|1674.8|1673.6|267
1646749800000|2022-03-08 14:30:00|1675.8|1674.6|1673.4|1672.2|1678|1676.8|1664.7|1663.5|2671
1646750100000|2022-03-08 14:35:00|1673.6|1672.4|1673.3|1672.1|1678|1676.8|1672.5|1671.3|1308
1646750400000|2022-03-08 14:40:00|1673.4|1672.2|1672.9|1671.7|1678|1676.8|1670.3|1669.1|956
1646750700000|2022-03-08 14:45:00|1672.7|1671.5|1676.4|1675.2|1677.6|1676.4|1672.7|1671.5|977
1646751000000|2022-03-08 14:50:00|1676.3|1675.1|1678.8|1677.6|1679.3|1678.1|1675|1673.8|950
1646751300000|2022-03-08 14:55:00|1678.7|1677.5|1678.7|1677.5|1679.7|1678.5|1677.5|1676.3|690
1646751600000|2022-03-08 15:00:00|1678.8|1677.6|1677.1|1675.9|1679.6|1678.4|1676.8|1675.6|966
1646751900000|2022-03-08 15:05:00|1677|1675.8|1675.9|1674.7|1678.4|1677.2|1675.1|1673.9|747
1646752200000|2022-03-08 15:10:00|1676|1674.8|1680.4|1679.2|1680.7|1679.5|1676|1674.8|707
1646752500000|2022-03-08 15:15:00|1680.3|1679.1|1681.4|1680.2|1684.6|1683.4|1679.5|1678.3|1187
1646752800000|2022-03-08 15:20:00|1681.7|1680.5|1680.8|1679.6|1683.8|1682.6|1680.8|1679.6|477
1646753100000|2022-03-08 15:25:00|1680.9|1679.7|1681.4|1680.2|1683|1681.8|1680.8|1679.6|371
1646753400000|2022-03-08 15:30:00|1681.5|1680.3|1686.2|1685|1686.6|1685.4|1680.9|1679.7|764
1646753700000|2022-03-08 15:35:00|1686|1684.8|1689.4|1688.2|1690.1|1688.9|1683.5|1682.3|796
1646754000000|2022-03-08 15:40:00|1689.5|1688.3|1684.3|1683.1|1693.8|1692.6|1684.1|1682.9|1436
1646754300000|2022-03-08 15:45:00|1684.5|1683.3|1679.2|1678|1685|1683.8|1678.7|1677.5|911
1646754600000|2022-03-08 15:50:00|1678.8|1677.6|1682.7|1681.5|1683.1|1681.9|1677.6|1676.4|720
1646754900000|2022-03-08 15:55:00|1682.9|1681.7|1684|1682.8|1684.5|1683.3|1681.3|1680.1|545
1646755200000|2022-03-08 16:00:00|1684.2|1683|1684.4|1683.2|1685.7|1684.5|1681.3|1680.1|509
1646755500000|2022-03-08 16:05:00|1684.2|1683|1684.2|1683|1684.6|1683.4|1681.9|1680.7|406
1646755800000|2022-03-08 16:10:00|1684.1|1682.9|1686.9|1685.7|1687.5|1686.3|1683|1681.8|631
1646756100000|2022-03-08 16:15:00|1687|1685.8|1686.4|1685.2|1687.4|1686.2|1683.1|1681.9|567
1646756400000|2022-03-08 16:20:00|1686.5|1685.3|1687|1685.8|1688.8|1687.6|1686.1|1684.9|879
1646756700000|2022-03-08 16:25:00|1687.1|1685.9|1686.3|1685.1|1688.7|1687.5|1684.9|1683.7|381
1646757000000|2022-03-08 16:30:00|1686.4|1685.2|1687.3|1686.1|1687.3|1686.1|1683.3|1682.1|475
1646757300000|2022-03-08 16:35:00|1687|1685.8|1686.6|1685.4|1687.4|1686.2|1685.3|1684.1|270
1646757600000|2022-03-08 16:40:00|1686.5|1685.3|1683.6|1682.4|1686.5|1685.3|1682.8|1681.6|491
1646757900000|2022-03-08 16:45:00|1683.2|1682|1682.1|1680.9|1685|1683.8|1681.9|1680.7|398
1646758200000|2022-03-08 16:50:00|1682.6|1681.4|1681.5|1680.3|1684.4|1683.2|1680|1678.8|523
1646758500000|2022-03-08 16:55:00|1681.7|1680.5|1681.8|1680.6|1683.6|1682.4|1679.9|1678.7|530
1646758800000|2022-03-08 17:00:00|1681.6|1680.4|1682.3|1681.1|1683.2|1682|1680.4|1679.2|384
1646759100000|2022-03-08 17:05:00|1682.4|1681.2|1680.5|1679.3|1683.1|1681.9|1680.4|1679.2|380
1646759400000|2022-03-08 17:10:00|1680.4|1679.2|1682.2|1681|1683.6|1682.4|1680.4|1679.2|455
1646759700000|2022-03-08 17:15:00|1682.4|1681.2|1678.3|1677.1|1683|1681.8|1678.1|1676.9|1010
1646760000000|2022-03-08 17:20:00|1678.2|1677|1677.5|1676.3|1679|1677.8|1675.1|1673.9|1305
1646760300000|2022-03-08 17:25:00|1677.2|1676|1675.2|1674|1678.5|1677.3|1674.1|1672.9|514
1646760600000|2022-03-08 17:30:00|1675|1673.8|1673.2|1672|1677.3|1676.1|1672.8|1671.6|692
1646760900000|2022-03-08 17:35:00|1673|1671.8|1669|1667.8|1675.3|1674.1|1668.5|1667.3|1142
1646761200000|2022-03-08 17:40:00|1668.9|1667.7|1671.7|1670.5|1672.2|1671|1668.9|1667.7|359
1646761500000|2022-03-08 17:45:00|1671.4|1670.2|1670.7|1669.5|1672|1670.8|1668.1|1666.9|381
1646761800000|2022-03-08 17:50:00|1670.8|1669.6|1670.7|1669.5|1675.7|1674.5|1670.6|1669.4|353
1646762100000|2022-03-08 17:55:00|1671.2|1670|1670.5|1669.3|1673.4|1672.2|1670.5|1669.3|266
1646762400000|2022-03-08 18:00:00|1670.3|1669.1|1671.1|1669.9|1672.1|1670.9|1669.5|1668.3|430
1646762700000|2022-03-08 18:05:00|1671|1669.8|1673.2|1672|1675.1|1673.9|1670.7|1669.5|266
1646763000000|2022-03-08 18:10:00|1673.3|1672.1|1670.2|1669|1674.7|1673.5|1669.6|1668.4|306
1646763300000|2022-03-08 18:15:00|1670.4|1669.2|1672.6|1671.4|1674|1672.8|1670.1|1668.9|295
1646763600000|2022-03-08 18:20:00|1672.7|1671.5|1674.7|1673.5|1675.2|1674|1671.8|1670.6|319
1646763900000|2022-03-08 18:25:00|1674.5|1673.3|1680.5|1679.3|1682.9|1681.7|1674.5|1673.3|543
1646764200000|2022-03-08 18:30:00|1680.4|1679.2|1686.8|1685.6|1688|1686.8|1680.4|1679.2|1183
1646764500000|2022-03-08 18:35:00|1686.9|1685.7|1689.7|1688.5|1691.8|1690.6|1685.9|1684.7|903
1646764800000|2022-03-08 18:40:00|1689.5|1688.3|1691.7|1690.5|1699.4|1698.2|1689.1|1687.9|1698
1646765100000|2022-03-08 18:45:00|1691.8|1690.6|1690.1|1688.9|1692.7|1691.5|1683.4|1682.2|1015
1646765400000|2022-03-08 18:50:00|1690.3|1689.1|1687.9|1686.7|1690.3|1689.1|1685.2|1684|623
1646765700000|2022-03-08 18:55:00|1687.6|1686.4|1685.1|1683.9|1689.2|1688|1683.5|1682.3|558
1646766000000|2022-03-08 19:00:00|1685.6|1684.4|1682.2|1681|1685.8|1684.6|1679.7|1678.5|863
1646766300000|2022-03-08 19:05:00|1682.3|1681.1|1683.3|1682.1|1684.3|1683.1|1680.6|1679.4|891
1646766600000|2022-03-08 19:10:00|1683.4|1682.2|1685.7|1684.5|1686|1684.8|1680.7|1679.5|2110
1646766900000|2022-03-08 19:15:00|1686.4|1685.2|1683.5|1682.3|1687|1685.8|1682.5|1681.3|821
1646787600000|2022-03-09 01:00:00|1685.2|1680.6|1690.8|1689.6|1691.3|1690.1|1679.9|1678.7|524
1646787900000|2022-03-09 01:05:00|1690.6|1689.4|1694.2|1693|1696.6|1695.4|1689.1|1687.9|732
1646788200000|2022-03-09 01:10:00|1694.3|1693.1|1693.1|1691.9|1694.6|1693.4|1690.8|1689.6|538
1646788500000|2022-03-09 01:15:00|1693|1691.8|1693.4|1692.2|1694.7|1693.5|1691.4|1690.2|206
1646788800000|2022-03-09 01:20:00|1693.3|1692.1|1694.8|1693.6|1697|1695.8|1692.6|1691.4|257
1646789100000|2022-03-09 01:25:00|1694.7|1693.5|1695.7|1694.5|1696.9|1695.7|1693.7|1692.5|221
1646789400000|2022-03-09 01:30:00|1695.6|1694.4|1698.7|1697.5|1699.1|1697.9|1695.5|1694.3|236
1646789700000|2022-03-09 01:35:00|1697.6|1696.4|1702.9|1701.7|1703|1701.8|1697|1695.8|327
1646790000000|2022-03-09 01:40:00|1702.8|1701.6|1703.2|1702|1704.5|1703.3|1701.2|1700|373
1646790300000|2022-03-09 01:45:00|1703|1701.8|1703|1701.8|1704.6|1703.4|1701.6|1700.4|302
1646790600000|2022-03-09 01:50:00|1702.9|1701.7|1703.1|1701.9|1703.6|1702.4|1701.2|1700|206
1646790900000|2022-03-09 01:55:00|1703|1701.8|1702.4|1701.2|1703.4|1702.2|1700.6|1699.4|201
1646791200000|2022-03-09 02:00:00|1702.3|1701.1|1702|1700.8|1702.9|1701.7|1701.6|1700.4|327
1646791500000|2022-03-09 02:05:00|1701.9|1700.7|1705.8|1704.6|1705.9|1704.7|1701.9|1700.7|286
1646791800000|2022-03-09 02:10:00|1705.9|1704.7|1707.1|1705.9|1707.3|1706.1|1705.7|1704.5|157
1646792100000|2022-03-09 02:15:00|1706.3|1705.1|1703.8|1702.6|1706.3|1705.1|1703.6|1702.4|89
1646792400000|2022-03-09 02:20:00|1704|1702.8|1704.2|1703|1704.5|1703.3|1703.7|1702.5|35
1646792700000|2022-03-09 02:25:00|1704.3|1703.1|1703.3|1702.1|1704.3|1703.1|1702.9|1701.7|44
1646793000000|2022-03-09 02:30:00|1704.3|1703.1|1704.6|1703.4|1704.6|1703.4|1702.8|1701.6|63
1646793300000|2022-03-09 02:35:00|1704.5|1703.3|1703.2|1702|1704.5|1703.3|1703|1701.8|47
1646793600000|2022-03-09 02:40:00|1703.4|1702.2|1701.6|1700.4|1703.9|1702.7|1701.5|1700.3|48
1646793900000|2022-03-09 02:45:00|1701.3|1700.1|1703.1|1701.9|1703.5|1702.3|1699.9|1698.7|95
1646794200000|2022-03-09 02:50:00|1703.2|1702|1703.7|1702.5|1704.5|1703.3|1703|1701.8|76
1646794500000|2022-03-09 02:55:00|1703.4|1702.2|1703.2|1702|1704|1702.8|1702.1|1700.9|47
1646794800000|2022-03-09 03:00:00|1703.4|1702.2|1703.4|1702.2|1704.3|1703.1|1703.1|1701.9|55
1646795100000|2022-03-09 03:05:00|1703.6|1702.4|1704.7|1703.5|1705.4|1704.2|1703.5|1702.3|122
1646795400000|2022-03-09 03:10:00|1704.8|1703.6|1704.1|1702.9|1705.2|1704|1703|1701.8|174
1646795700000|2022-03-09 03:15:00|1704|1702.8|1704.9|1703.7|1705|1703.8|1701.7|1700.5|98
1646796000000|2022-03-09 03:20:00|1705.1|1703.9|1705.8|1704.6|1706.1|1704.9|1704.8|1703.6|61
1646796300000|2022-03-09 03:25:00|1705.7|1704.5|1704.8|1703.6|1706|1704.8|1704.7|1703.5|45
1646796600000|2022-03-09 03:30:00|1704.9|1703.7|1705.2|1704|1705.5|1704.3|1704.7|1703.5|20
1646796900000|2022-03-09 03:35:00|1705.1|1703.9|1705.3|1704.1|1705.6|1704.4|1704.7|1703.5|67
1646797200000|2022-03-09 03:40:00|1705.5|1704.3|1706.2|1705|1706.8|1705.6|1705.5|1704.3|68
1646797500000|2022-03-09 03:45:00|1706.3|1705.1|1705.5|1704.3|1707|1705.8|1705.5|1704.3|78
1646797800000|2022-03-09 03:50:00|1705.6|1704.4|1703.3|1702.1|1705.6|1704.4|1703.1|1701.9|31
1646798100000|2022-03-09 03:55:00|1703|1701.8|1702.1|1700.9|1703.2|1702|1701.9|1700.7|44
1646798400000|2022-03-09 04:00:00|1701.9|1700.7|1702.9|1701.7|1703.2|1702|1701.9|1700.7|18
1646798700000|2022-03-09 04:05:00|1702.8|1701.6|1702.6|1701.4|1703.2|1702|1702.2|1701|21
1646799000000|2022-03-09 04:10:00|1702.5|1701.3|1703.1|1701.9|1703.4|1702.2|1702.5|1701.3|65
1646799300000|2022-03-09 04:15:00|1703.2|1702|1702.8|1701.6|1703.2|1702|1702.4|1701.2|13
1646799600000|2022-03-09 04:20:00|1702.7|1701.5|1703.9|1702.7|1704.1|1702.9|1702.7|1701.5|27
1646799900000|2022-03-09 04:25:00|1704|1702.8|1703.2|1702|1704|1702.8|1703|1701.8|10
1646800200000|2022-03-09 04:30:00|1703.4|1702.2|1702.5|1701.3|1703.5|1702.3|1702|1700.8|11
1646800500000|2022-03-09 04:35:00|1702.6|1701.4|1702.4|1701.2|1703.7|1702.5|1702.2|1701|37
1646800800000|2022-03-09 04:40:00|1702.5|1701.3|1703|1701.8|1703.3|1702.1|1702.5|1701.3|34
1646801100000|2022-03-09 04:45:00|1702.9|1701.7|1702.5|1701.3|1702.9|1701.7|1702.1|1700.9|10
1646801400000|2022-03-09 04:50:00|1702.6|1701.4|1700.2|1699|1702.6|1701.4|1699.9|1698.7|79
1646801700000|2022-03-09 04:55:00|1700.5|1699.3|1701.3|1700.1|1701.9|1700.7|1700.2|1699|46
1646802000000|2022-03-09 05:00:00|1701|1699.8|1700.9|1699.7|1701.9|1700.7|1700.8|1699.6|39
1646802300000|2022-03-09 05:05:00|1700.8|1699.6|1702.7|1701.5|1703|1701.8|1700.8|1699.6|15
1646802600000|2022-03-09 05:10:00|1702.5|1701.3|1703.2|1702|1703.2|1702|1702.2|1701|27
1646802900000|2022-03-09 05:15:00|1703.6|1702.4|1705.1|1703.9|1705.3|1704.1|1703.6|1702.4|124
1646803200000|2022-03-09 05:20:00|1705|1703.8|1708.9|1707.7|1708.9|1707.7|1704.9|1703.7|117
1646803500000|2022-03-09 05:25:00|1708.8|1707.6|1709.1|1707.9|1709.1|1707.9|1708.3|1707.1|32
1646803800000|2022-03-09 05:30:00|1708.8|1707.6|1712.2|1711|1712.2|1711|1708.8|1707.6|378
1646804100000|2022-03-09 05:35:00|1712.4|1711.2|1710.1|1708.9|1713|1711.8|1709.9|1708.7|136
1646804400000|2022-03-09 05:40:00|1710.2|1709|1706.7|1705.5|1711.1|1709.9|1706.6|1705.4|156
1646804700000|2022-03-09 05:45:00|1706.6|1705.4|1707.2|1706|1708|1706.8|1706|1704.8|167
1646805000000|2022-03-09 05:50:00|1707.1|1705.9|1708.7|1707.5|1710.3|1709.1|1706.9|1705.7|169
1646805300000|2022-03-09 05:55:00|1709|1707.8|1708|1706.8|1709.2|1708|1706.8|1705.6|82
1646805600000|2022-03-09 06:00:00|1708.1|1706.9|1710.3|1709.1|1710.5|1709.3|1707|1705.8|112
1646805900000|2022-03-09 06:05:00|1710.4|1709.2|1710.3|1709.1|1711.3|1710.1|1709.6|1708.4|83
1646806200000|2022-03-09 06:10:00|1710.4|1709.2|1705.6|1704.4|1710.6|1709.4|1705|1703.8|243
1646806500000|2022-03-09 06:15:00|1705.7|1704.5|1707.8|1706.6|1709.4|1708.2|1705.7|1704.5|88
1646806800000|2022-03-09 06:20:00|1707.7|1706.5|1708.3|1707.1|1708.5|1707.3|1706.9|1705.7|24
1646807100000|2022-03-09 06:25:00|1708.2|1707|1711.2|1710|1711.7|1710.5|1707.8|1706.6|69
1646807400000|2022-03-09 06:30:00|1711.3|1710.1|1712.3|1711.1|1713|1711.8|1709.5|1708.3|47
1646807700000|2022-03-09 06:35:00|1712.2|1711|1711.7|1710.5|1712.6|1711.4|1710.5|1709.3|129
1646808000000|2022-03-09 06:40:00|1712|1710.8|1715.2|1714|1715.4|1714.2|1711.6|1710.4|155
1646808300000|2022-03-09 06:45:00|1714.8|1713.6|1717.2|1716|1717.2|1716|1713.4|1712.2|145
1646808600000|2022-03-09 06:50:00|1717.1|1715.9|1718.7|1717.5|1720.4|1719.2|1716.9|1715.7|426
1646808900000|2022-03-09 06:55:00|1718.6|1717.4|1719.1|1717.9|1721|1719.8|1718.5|1717.3|302
1646809200000|2022-03-09 07:00:00|1719.3|1718.1|1718.7|1717.5|1719.8|1718.6|1717.3|1716.1|139
1646809500000|2022-03-09 07:05:00|1718.3|1717.1|1716.2|1715|1718.6|1717.4|1715.1|1713.9|93
1646809800000|2022-03-09 07:10:00|1716.1|1714.9|1715.3|1714.1|1716.1|1714.9|1714.2|1713|56
1646810100000|2022-03-09 07:15:00|1715.2|1714|1716.5|1715.3|1716.8|1715.6|1715.1|1713.9|28
1646810400000|2022-03-09 07:20:00|1716.9|1715.7|1718.9|1717.7|1719.3|1718.1|1716.9|1715.7|77
1646810700000|2022-03-09 07:25:00|1718.8|1717.6|1718.8|1717.6|1719.3|1718.1|1717.3|1716.1|45
1646811000000|2022-03-09 07:30:00|1718.9|1717.7|1717.2|1716|1719.3|1718.1|1716.7|1715.5|38
1646811300000|2022-03-09 07:35:00|1716.7|1715.5|1715.6|1714.4|1717.4|1716.2|1715.6|1714.4|19
1646811600000|2022-03-09 07:40:00|1715.7|1714.5|1716.9|1715.7|1717.4|1716.2|1714.9|1713.7|68
1646811900000|2022-03-09 07:45:00|1717|1715.8|1718.4|1717.2|1718.7|1717.5|1716.9|1715.7|105
1646812200000|2022-03-09 07:50:00|1718.5|1717.3|1719.2|1718|1720.1|1718.9|1718.3|1717.1|95
1646812500000|2022-03-09 07:55:00|1719.1|1717.9|1718.2|1717|1719.1|1717.9|1717.3|1716.1|32
1646812800000|2022-03-09 08:00:00|1718.1|1716.9|1719.3|1718.1|1719.6|1718.4|1717.9|1716.7|78
1646813100000|2022-03-09 08:05:00|1719.5|1718.3|1717.5|1716.3|1719.7|1718.5|1717|1715.8|51
1646813400000|2022-03-09 08:10:00|1717.7|1716.5|1718.6|1717.4|1719|1717.8|1717.5|1716.3|37
1646813700000|2022-03-09 08:15:00|1718.7|1717.5|1718.6|1717.4|1718.9|1717.7|1716.6|1715.4|81
1646814000000|2022-03-09 08:20:00|1718.5|1717.3|1719.8|1718.6|1720.2|1719|1715.8|1714.6|98
1646814300000|2022-03-09 08:25:00|1719.9|1718.7|1717.9|1716.7|1719.9|1718.7|1717.1|1715.9|30
1646814600000|2022-03-09 08:30:00|1718|1716.8|1721.8|1720.6|1722.7|1721.5|1717.1|1715.9|184
1646814900000|2022-03-09 08:35:00|1722|1720.8|1723|1721.8|1725.1|1723.9|1720.3|1719.1|207
1646815200000|2022-03-09 08:40:00|1723.1|1721.9|1721.6|1720.4|1724.4|1723.2|1721.5|1720.3|61
1646815500000|2022-03-09 08:45:00|1722.4|1721.2|1718.9|1717.7|1722.6|1721.4|1718.9|1717.7|90
1646815800000|2022-03-09 08:50:00|1719.1|1717.9|1717.9|1716.7|1720.1|1718.9|1717.6|1716.4|70
1646816100000|2022-03-09 08:55:00|1718|1716.8|1719.7|1718.5|1720.8|1719.6|1716.7|1715.5|96
1646816400000|2022-03-09 09:00:00|1720|1718.8|1719.1|1717.9|1720.4|1719.2|1718.5|1717.3|165
1646816700000|2022-03-09 09:05:00|1718.9|1717.7|1720.5|1719.3|1720.8|1719.6|1718.9|1717.7|82
1646817000000|2022-03-09 09:10:00|1720.4|1719.2|1716.7|1715.5|1720.5|1719.3|1716.6|1715.4|130
1646817300000|2022-03-09 09:15:00|1716.8|1715.6|1716.2|1715|1717.9|1716.7|1715.7|1714.5|165
1646817600000|2022-03-09 09:20:00|1716|1714.8|1716.9|1715.7|1718.6|1717.4|1715.6|1714.4|87
1646817900000|2022-03-09 09:25:00|1717|1715.8|1716.1|1714.9|1718.9|1717.7|1715.9|1714.7|66
1646818200000|2022-03-09 09:30:00|1716.2|1715|1716.3|1715.1|1716.9|1715.7|1716|1714.8|119
1646818500000|2022-03-09 09:35:00|1716.2|1715|1713.3|1712.1|1716.8|1715.6|1712.1|1710.9|152
1646818800000|2022-03-09 09:40:00|1713.1|1711.9|1704.9|1703.7|1713.4|1712.2|1704.8|1703.6|328
1646819100000|2022-03-09 09:45:00|1705|1703.8|1708.6|1707.4|1709.6|1708.4|1704.9|1703.7|155
1646819400000|2022-03-09 09:50:00|1708.5|1707.3|1710.3|1709.1|1710.5|1709.3|1708.2|1707|80
1646819700000|2022-03-09 09:55:00|1710.4|1709.2|1708.6|1707.4|1710.4|1709.2|1708.3|1707.1|75
1646820000000|2022-03-09 10:00:00|1708.3|1707.1|1702.8|1701.6|1709.4|1708.2|1702.8|1701.6|208
1646820300000|2022-03-09 10:05:00|1702.9|1701.7|1699|1697.8|1703.9|1702.7|1698.4|1697.2|300
1646820600000|2022-03-09 10:10:00|1698.9|1697.7|1703.2|1702|1703.4|1702.2|1698.3|1697.1|153
1646820900000|2022-03-09 10:15:00|1703.1|1701.9|1706.4|1705.2|1706.4|1705.2|1702|1700.8|114
1646821200000|2022-03-09 10:20:00|1706.7|1705.5|1705|1703.8|1706.7|1705.5|1704.1|1702.9|82
1646821500000|2022-03-09 10:25:00|1704.9|1703.7|1701.9|1700.7|1705|1703.8|1701.8|1700.6|70
1646821800000|2022-03-09 10:30:00|1701.2|1700|1700.2|1699|1701.2|1700|1698.4|1697.2|119
1646822100000|2022-03-09 10:35:00|1700.1|1698.9|1701.1|1699.9|1701.6|1700.4|1698.6|1697.4|160
1646822400000|2022-03-09 10:40:00|1701.3|1700.1|1699.5|1698.3|1701.6|1700.4|1698.4|1697.2|74
1646822700000|2022-03-09 10:45:00|1700.1|1698.9|1699.3|1698.1|1700.5|1699.3|1698.8|1697.6|62
1646823000000|2022-03-09 10:50:00|1699.2|1698|1704.9|1703.7|1705.4|1704.2|1698.2|1697|138
1646823300000|2022-03-09 10:55:00|1704.8|1703.6|1704.9|1703.7|1705.5|1704.3|1700.4|1699.2|251
1646823600000|2022-03-09 11:00:00|1705|1703.8|1704.6|1703.4|1709.1|1707.9|1703.7|1702.5|219
1646823900000|2022-03-09 11:05:00|1704.3|1703.1|1704.2|1703|1705.2|1704|1703.7|1702.5|47
1646824200000|2022-03-09 11:10:00|1704|1702.8|1704.4|1703.2|1705.2|1704|1703.6|1702.4|56
1646824500000|2022-03-09 11:15:00|1704.3|1703.1|1704.4|1703.2|1705|1703.8|1702.3|1701.1|82
1646824800000|2022-03-09 11:20:00|1704.5|1703.3|1705|1703.8|1705.5|1704.3|1703.1|1701.9|66
1646825100000|2022-03-09 11:25:00|1704.9|1703.7|1700.7|1699.5|1705|1703.8|1700.5|1699.3|39
1646825400000|2022-03-09 11:30:00|1700.8|1699.6|1702.5|1701.3|1702.5|1701.3|1700.1|1698.9|62
1646825700000|2022-03-09 11:35:00|1702.4|1701.2|1701.6|1700.4|1703.6|1702.4|1701.1|1699.9|31
1646826000000|2022-03-09 11:40:00|1701.2|1700|1702.4|1701.2|1702.4|1701.2|1699.3|1698.1|101
1646826300000|2022-03-09 11:45:00|1702.3|1701.1|1701.6|1700.4|1703.7|1702.5|1701.5|1700.3|106
1646826600000|2022-03-09 11:50:00|1701.5|1700.3|1703.5|1702.3|1703.8|1702.6|1699.7|1698.5|72
1646826900000|2022-03-09 11:55:00|1704|1702.8|1702.4|1701.2|1704.8|1703.6|1702.1|1700.9|53
1646827200000|2022-03-09 12:00:00|1702.3|1701.1|1703.5|1702.3|1703.6|1702.4|1700.5|1699.3|135
1646827500000|2022-03-09 12:05:00|1703.6|1702.4|1705.1|1703.9|1705.5|1704.3|1703.1|1701.9|203
1646827800000|2022-03-09 12:10:00|1704.9|1703.7|1704.3|1703.1|1705|1703.8|1702.9|1701.7|79
1646828100000|2022-03-09 12:15:00|1704.4|1703.2|1703.4|1702.2|1705.9|1704.7|1703.2|1702|68
1646828400000|2022-03-09 12:20:00|1703.3|1702.1|1702.6|1701.4|1704|1702.8|1700.5|1699.3|137
1646828700000|2022-03-09 12:25:00|1702.7|1701.5|1703.2|1702|1704.6|1703.4|1701.3|1700.1|113
1646829000000|2022-03-09 12:30:00|1703.3|1702.1|1702.9|1701.7|1703.8|1702.6|1702.7|1701.5|78
1646829300000|2022-03-09 12:35:00|1703.2|1702|1701.7|1700.5|1703.8|1702.6|1699.7|1698.5|104
1646829600000|2022-03-09 12:40:00|1701.8|1700.6|1701.1|1699.9|1702.1|1700.9|1700.1|1698.9|56
1646829900000|2022-03-09 12:45:00|1701.2|1700|1700.9|1699.7|1702.2|1701|1699.6|1698.4|101
1646830200000|2022-03-09 12:50:00|1700.4|1699.2|1706.1|1704.9|1706.3|1705.1|1700.4|1699.2|278
1646830500000|2022-03-09 12:55:00|1706.4|1705.2|1703|1701.8|1706.7|1705.5|1703|1701.8|128
1646830800000|2022-03-09 13:00:00|1702.8|1701.6|1693|1691.8|1703.1|1701.9|1691.8|1690.6|619
1646831100000|2022-03-09 13:05:00|1693.1|1691.9|1697.3|1696.1|1697.6|1696.4|1691.8|1690.6|370
1646831400000|2022-03-09 13:10:00|1697.2|1696|1694.9|1693.7|1698.2|1697|1694.9|1693.7|141
1646831700000|2022-03-09 13:15:00|1694.8|1693.6|1691.3|1690.1|1695.1|1693.9|1691.3|1690.1|853
1646832000000|2022-03-09 13:20:00|1691.2|1690|1689.7|1688.5|1693|1691.8|1689.2|1688|353
1646832300000|2022-03-09 13:25:00|1689.6|1688.4|1690.7|1689.5|1691|1689.8|1688.5|1687.3|213
1646832600000|2022-03-09 13:30:00|1690.8|1689.6|1688.7|1687.5|1691.2|1690|1688.3|1687.1|301
1646832900000|2022-03-09 13:35:00|1688.6|1687.4|1689.2|1688|1690.6|1689.4|1688.3|1687.1|665
1646833200000|2022-03-09 13:40:00|1689.4|1688.2|1690.8|1689.6|1691.3|1690.1|1689|1687.8|406
1646836200000|2022-03-09 14:30:00|1689|1687.8|1686.9|1685.7|1690.7|1689.5|1684.4|1683.2|2682
1646836500000|2022-03-09 14:35:00|1687|1685.8|1686.3|1685.1|1690.4|1689.2|1683.9|1682.7|1110
1646836800000|2022-03-09 14:40:00|1686.1|1684.9|1687.8|1686.6|1690.6|1689.4|1686.1|1684.9|452
1646837100000|2022-03-09 14:45:00|1688|1686.8|1689.3|1688.1|1689.9|1688.7|1685.8|1684.6|731
1646837400000|2022-03-09 14:50:00|1688.5|1687.3|1691.5|1690.3|1692.3|1691.1|1687.6|1686.4|868
1646837700000|2022-03-09 14:55:00|1691.4|1690.2|1691.9|1690.7|1693.1|1691.9|1689.4|1688.2|590
1646838000000|2022-03-09 15:00:00|1691.7|1690.5|1694.9|1693.7|1697|1695.8|1689.8|1688.6|524
1646838300000|2022-03-09 15:05:00|1695.2|1694|1693.1|1691.9|1698.6|1697.4|1693|1691.8|946
1646838600000|2022-03-09 15:10:00|1693|1691.8|1693.7|1692.5|1694.8|1693.6|1690.8|1689.6|1205
1646838900000|2022-03-09 15:15:00|1693.5|1692.3|1694|1692.8|1695.9|1694.7|1692|1690.8|1014
1646839200000|2022-03-09 15:20:00|1693.9|1692.7|1688.9|1687.7|1693.9|1692.7|1688.4|1687.2|1275
1646839500000|2022-03-09 15:25:00|1689.1|1687.9|1686.4|1685.2|1690.4|1689.2|1686.4|1685.2|1159
1646839800000|2022-03-09 15:30:00|1686|1684.8|1685.2|1684|1688.8|1687.6|1685|1683.8|1117
1646840100000|2022-03-09 15:35:00|1685.4|1684.2|1689|1687.8|1690.5|1689.3|1685.1|1683.9|1321
1646840400000|2022-03-09 15:40:00|1689.1|1687.9|1686.7|1685.5|1689.1|1687.9|1684.9|1683.7|952
1646840700000|2022-03-09 15:45:00|1686.4|1685.2|1684.9|1683.7|1686.4|1685.2|1683.6|1682.4|1108
1646841000000|2022-03-09 15:50:00|1685.1|1683.9|1688.3|1687.1|1689.4|1688.2|1683.8|1682.6|724
1646841300000|2022-03-09 15:55:00|1688.1|1686.9|1692.5|1691.3|1693.3|1692.1|1687.7|1686.5|1006
1646841600000|2022-03-09 16:00:00|1692.4|1691.2|1687.5|1686.3|1692.9|1691.7|1686.3|1685.1|606
1646841900000|2022-03-09 16:05:00|1687.6|1686.4|1688.3|1687.1|1689.3|1688.1|1686.6|1685.4|533
1646842200000|2022-03-09 16:10:00|1688.4|1687.2|1690.2|1689|1691.5|1690.3|1687|1685.8|1153
1646842500000|2022-03-09 16:15:00|1690|1688.8|1689|1687.8|1691.3|1690.1|1688.1|1686.9|623
1646842800000|2022-03-09 16:20:00|1688.5|1687.3|1687.3|1686.1|1689.6|1688.4|1686.9|1685.7|699
1646843100000|2022-03-09 16:25:00|1687.4|1686.2|1689|1687.8|1690.6|1689.4|1687.3|1686.1|253
1646843400000|2022-03-09 16:30:00|1689.1|1687.9|1688.9|1687.7|1690.9|1689.7|1688.4|1687.2|186
1646843700000|2022-03-09 16:35:00|1689.1|1687.9|1692.3|1691.1|1693|1691.8|1688.6|1687.4|322
1646844000000|2022-03-09 16:40:00|1692.4|1691.2|1691.4|1690.2|1692.4|1691.2|1688.9|1687.7|409
1646844300000|2022-03-09 16:45:00|1691.1|1689.9|1694.8|1693.6|1695.3|1694.1|1690.6|1689.4|570
1646844600000|2022-03-09 16:50:00|1694.9|1693.7|1694.9|1693.7|1698.7|1697.5|1693.4|1692.2|633
1646844900000|2022-03-09 16:55:00|1695|1693.8|1695|1693.8|1697.7|1696.5|1693.9|1692.6|577
1646845200000|2022-03-09 17:00:00|1694.9|1693.7|1686.5|1685.3|1699.3|1698.1|1684.2|1683|1715
1646845500000|2022-03-09 17:05:00|1686.2|1685|1689.2|1688|1690.9|1689.7|1685.1|1683.9|644
1646845800000|2022-03-09 17:10:00|1689|1687.8|1688.2|1687|1689|1687.8|1684.9|1683.7|590
1646846100000|2022-03-09 17:15:00|1688|1686.8|1686.5|1685.3|1689.6|1688.4|1686|1684.8|351
1646846400000|2022-03-09 17:20:00|1686.2|1685|1678.9|1677.7|1686.8|1685.6|1677.7|1676.5|714
1646846700000|2022-03-09 17:25:00|1679|1677.8|1675.3|1674.1|1679.3|1678.1|1675.1|1673.9|1122
1646847000000|2022-03-09 17:30:00|1675.4|1674.2|1670.5|1669.3|1676.9|1675.7|1670.4|1669.2|824
1646847300000|2022-03-09 17:35:00|1670.6|1669.4|1670.7|1669.5|1671.8|1670.6|1665.1|1663.9|1358
1646847600000|2022-03-09 17:40:00|1670.5|1669.3|1671.6|1670.4|1675.4|1674.2|1669.7|1668.5|794
1646847900000|2022-03-09 17:45:00|1671.5|1670.3|1672.8|1671.6|1674.1|1672.9|1669.9|1668.7|617
1646848200000|2022-03-09 17:50:00|1674|1672.8|1670.8|1669.6|1674|1672.8|1669.2|1668|526
1646848500000|2022-03-09 17:55:00|1671.1|1669.9|1677.8|1676.6|1678.1|1676.9|1670.4|1669.2|399
1646848800000|2022-03-09 18:00:00|1677.6|1676.4|1679.6|1678.4|1682.7|1681.5|1676.6|1675.4|875
1646849100000|2022-03-09 18:05:00|1679.2|1678|1680.9|1679.7|1681.9|1680.7|1678.6|1677.4|631
1646849400000|2022-03-09 18:10:00|1680.8|1679.6|1679.1|1677.9|1681.3|1680.1|1677|1675.8|228
1646849700000|2022-03-09 18:15:00|1679|1677.8|1680.8|1679.6|1681.1|1679.9|1676.5|1675.3|354
1646850000000|2022-03-09 18:20:00|1681|1679.8|1679.1|1677.9|1682|1680.8|1678.9|1677.7|314
1646850300000|2022-03-09 18:25:00|1679|1677.8|1679|1677.8|1680.6|1679.4|1677.5|1676.3|245
1646850600000|2022-03-09 18:30:00|1679.1|1677.9|1678.5|1677.3|1679.9|1678.7|1678|1676.8|415
1646850900000|2022-03-09 18:35:00|1678.7|1677.5|1678.9|1677.7|1680|1678.8|1676.8|1675.6|567
1646851200000|2022-03-09 18:40:00|1678.8|1677.6|1679.4|1678.2|1680.2|1679|1678.6|1677.4|273
1646851500000|2022-03-09 18:45:00|1679.3|1678.1|1680.1|1678.9|1681.2|1680|1679.3|1678.1|198
1646851800000|2022-03-09 18:50:00|1680|1678.8|1678.5|1677.3|1680.4|1679.2|1677.1|1675.9|193
1646852100000|2022-03-09 18:55:00|1678.6|1677.4|1675.5|1674.3|1678.8|1677.6|1675.5|1674.3|185
1646852400000|2022-03-09 19:00:00|1675.7|1674.5|1671.5|1670.3|1676.5|1675.3|1671.2|1670|543
1646852700000|2022-03-09 19:05:00|1671.7|1670.5|1670.8|1669.6|1672.9|1671.7|1670.1|1668.9|852
1646853000000|2022-03-09 19:10:00|1670.9|1669.7|1665.1|1663.9|1670.9|1669.7|1664.1|1662.9|2404
1646853300000|2022-03-09 19:15:00|1665.2|1664|1668|1666.8|1668.8|1667.6|1665.1|1663.9|731
1646874000000|2022-03-10 01:00:00|1668.8|1667.6|1660.8|1659.6|1673.1|1671.9|1656.4|1655.2|1116
1646874300000|2022-03-10 01:05:00|1660.9|1659.7|1664.2|1663|1665.3|1664.1|1658.3|1657.1|375
1646874600000|2022-03-10 01:10:00|1663.9|1662.7|1665.6|1664.4|1667.7|1666.5|1661|1659.8|443
1646874900000|2022-03-10 01:15:00|1665.5|1664.3|1666.8|1665.6|1667.1|1665.9|1663.9|1662.7|120
1646875200000|2022-03-10 01:20:00|1666.7|1665.5|1664.4|1663.2|1667.1|1665.9|1664.3|1663.1|85
1646875500000|2022-03-10 01:25:00|1664.3|1663.1|1664.5|1663.3|1666.2|1665|1663.7|1662.5|43
1646875800000|2022-03-10 01:30:00|1664.7|1663.5|1663.4|1662.2|1665.8|1664.6|1663.1|1661.9|76
1646876100000|2022-03-10 01:35:00|1663.5|1662.3|1664.6|1663.4|1665|1663.8|1661.9|1660.7|86
1646876400000|2022-03-10 01:40:00|1664.5|1663.3|1666.3|1665.1|1667.7|1666.5|1664.1|1662.9|38
1646876700000|2022-03-10 01:45:00|1665.8|1664.6|1668.5|1667.3|1669.3|1668.1|1665.8|1664.6|101
1646877000000|2022-03-10 01:50:00|1668.3|1667.1|1671|1669.8|1672.9|1671.7|1668.3|1667.1|63
1646877300000|2022-03-10 01:55:00|1670.5|1669.3|1674.6|1673.4|1675|1673.8|1670.5|1669.3|127
1646877600000|2022-03-10 02:00:00|1674.5|1673.3|1673.1|1671.9|1675.6|1674.4|1672.9|1671.7|129
1646877900000|2022-03-10 02:05:00|1673.2|1672|1672.9|1671.7|1675.4|1674.2|1672.9|1671.7|133
1646878200000|2022-03-10 02:10:00|1672.7|1671.5|1672.3|1671.1|1672.7|1671.5|1671.8|1670.6|60
1646878500000|2022-03-10 02:15:00|1672.4|1671.2|1671.8|1670.6|1672.4|1671.2|1671.8|1670.6|40
1646878800000|2022-03-10 02:20:00|1672|1670.8|1670.2|1669|1672.8|1671.6|1670.2|1669|57
1646879100000|2022-03-10 02:25:00|1670.1|1668.9|1669.5|1668.3|1670.1|1668.9|1668.2|1667|33
1646879400000|2022-03-10 02:30:00|1669.7|1668.5|1672.4|1671.2|1673.2|1672|1669.4|1668.2|45
1646879700000|2022-03-10 02:35:00|1672.1|1670.9|1672.2|1671|1674|1672.8|1672|1670.8|76
1646880000000|2022-03-10 02:40:00|1672.7|1671.5|1673.2|1672|1673.4|1672.2|1671.1|1669.9|29
1646880300000|2022-03-10 02:45:00|1673.3|1672.1|1673.4|1672.2|1673.8|1672.6|1671.7|1670.5|34
1646880600000|2022-03-10 02:50:00|1673.5|1672.3|1675.3|1674.1|1675.5|1674.3|1672.6|1671.4|122
1646880900000|2022-03-10 02:55:00|1675.2|1674|1673|1671.8|1675.4|1674.2|1672|1670.8|50
1646881200000|2022-03-10 03:00:00|1673.9|1672.7|1674.1|1672.9|1674.9|1673.7|1673.2|1672|192
1646881500000|2022-03-10 03:05:00|1674|1672.8|1676.6|1675.4|1677|1675.8|1673.8|1672.6|184
1646881800000|2022-03-10 03:10:00|1676.9|1675.7|1677.8|1676.6|1678|1676.8|1675.2|1674|114
1646882100000|2022-03-10 03:15:00|1677.7|1676.5|1679|1677.8|1679.1|1677.9|1676|1674.8|144
1646882400000|2022-03-10 03:20:00|1679.4|1678.2|1681.1|1679.9|1681.7|1680.5|1678|1676.8|171
1646882700000|2022-03-10 03:25:00|1680.9|1679.7|1681.8|1680.6|1682.1|1680.9|1680.6|1679.4|430
1646883000000|2022-03-10 03:30:00|1682.1|1680.9|1681.8|1680.6|1682.1|1680.9|1681.3|1680.1|119
1646883300000|2022-03-10 03:35:00|1681.9|1680.7|1681.8|1680.6|1683.4|1682.2|1681.7|1680.5|64
1646883600000|2022-03-10 03:40:00|1681.7|1680.5|1680.7|1679.5|1681.7|1680.5|1680.2|1679|61
1646883900000|2022-03-10 03:45:00|1680.6|1679.4|1680.8|1679.6|1681.8|1680.6|1680.3|1679.1|37
1646884200000|2022-03-10 03:50:00|1680.5|1679.3|1680.5|1679.3|1681|1679.8|1680.5|1679.3|6
1646884500000|2022-03-10 03:55:00|1680.6|1679.4|1680.3|1679.1|1681.2|1680|1680.3|1679.1|7
1646884800000|2022-03-10 04:00:00|1680.1|1678.9|1678.5|1677.3|1680.1|1678.9|1678.5|1677.3|35
1646885100000|2022-03-10 04:05:00|1678.6|1677.4|1678.6|1677.4|1678.7|1677.5|1677.1|1675.9|33
1646885400000|2022-03-10 04:10:00|1678.7|1677.5|1679.3|1678.1|1679.7|1678.5|1678.6|1677.4|24
1646885700000|2022-03-10 04:15:00|1679.4|1678.2|1679.1|1677.9|1679.4|1678.2|1678.5|1677.3|30
1646886000000|2022-03-10 04:20:00|1679|1677.8|1678.5|1677.3|1679.1|1677.9|1678.3|1677.1|26
1646886300000|2022-03-10 04:25:00|1678.4|1677.2|1677.9|1676.7|1678.5|1677.3|1677.6|1676.4|3
1646886600000|2022-03-10 04:30:00|1677.8|1676.6|1675.8|1674.6|1677.8|1676.6|1675.7|1674.5|33
1646886900000|2022-03-10 04:35:00|1676|1674.8|1677.3|1676.1|1677.6|1676.4|1675.8|1674.6|22
1646887200000|2022-03-10 04:40:00|1677.4|1676.2|1676.4|1675.2|1677.6|1676.4|1676.3|1675.1|22
1646887500000|2022-03-10 04:45:00|1676.3|1675.1|1676|1674.8|1676.6|1675.4|1674.7|1673.5|51
1646887800000|2022-03-10 04:50:00|1675.9|1674.7|1674.6|1673.4|1675.9|1674.7|1674.6|1673.4|21
1646888100000|2022-03-10 04:55:00|1674.5|1673.3|1675|1673.8|1675|1673.8|1673.6|1672.4|36
1646888400000|2022-03-10 05:00:00|1675.3|1674.1|1674.8|1673.6|1675.3|1674.1|1674.3|1673.1|17
1646888700000|2022-03-10 05:05:00|1674.3|1673.1|1673.8|1672.6|1674.3|1673.1|1673.8|1672.6|9
1646889000000|2022-03-10 05:10:00|1673.9|1672.7|1673.6|1672.4|1674|1672.8|1673.6|1672.4|16
1646889300000|2022-03-10 05:15:00|1673.7|1672.5|1674.3|1673.1|1674.3|1673.1|1673.6|1672.4|19
1646889600000|2022-03-10 05:20:00|1674.4|1673.2|1674.8|1673.6|1675.4|1674.2|1674.2|1673|17
1646889900000|2022-03-10 05:25:00|1674.9|1673.7|1674|1672.8|1675.3|1674.1|1673.8|1672.6|21
1646890200000|2022-03-10 05:30:00|1674.3|1673.1|1677.2|1676|1679.8|1678.6|1673.8|1672.6|167
1646890500000|2022-03-10 05:35:00|1677.3|1676.1|1674.9|1673.7|1677.3|1676.1|1673.9|1672.7|49
1646890800000|2022-03-10 05:40:00|1674.7|1673.5|1674.4|1673.2|1675.8|1674.6|1673.5|1672.3|69
1646891100000|2022-03-10 05:45:00|1674.6|1673.4|1677.7|1676.5|1677.8|1676.6|1674.6|1673.4|42
1646891400000|2022-03-10 05:50:00|1677.9|1676.7|1677.9|1676.7|1678.4|1677.2|1676.9|1675.7|37
1646891700000|2022-03-10 05:55:00|1678.1|1676.9|1676.4|1675.2|1678.1|1676.9|1675.9|1674.7|20
1646892000000|2022-03-10 06:00:00|1676.3|1675.1|1675.1|1673.9|1677.6|1676.4|1675.1|1673.9|41
1646892300000|2022-03-10 06:05:00|1675.2|1674|1676.4|1675.2|1677.1|1675.9|1674.6|1673.4|21
1646892600000|2022-03-10 06:10:00|1676.6|1675.4|1674.2|1673|1676.8|1675.6|1673.7|1672.5|17
1646892900000|2022-03-10 06:15:00|1673.9|1672.7|1673.4|1672.2|1674.4|1673.2|1673.4|1672.2|68
1646893200000|2022-03-10 06:20:00|1673.3|1672.1|1673.4|1672.2|1673.9|1672.7|1672.3|1671.1|52
1646893500000|2022-03-10 06:25:00|1673.6|1672.4|1674.2|1673|1674.9|1673.7|1673.3|1672.1|55
1646893800000|2022-03-10 06:30:00|1674.1|1672.9|1676.4|1675.2|1677.3|1676.1|1672|1670.8|124
1646894100000|2022-03-10 06:35:00|1676.3|1675.1|1676.2|1675|1677.1|1675.9|1675|1673.8|54
1646894400000|2022-03-10 06:40:00|1676.5|1675.3|1677.7|1676.5|1677.9|1676.7|1675.7|1674.5|51
1646894700000|2022-03-10 06:45:00|1677.9|1676.7|1677.1|1675.9|1678.4|1677.2|1676.2|1675|37
1646895000000|2022-03-10 06:50:00|1676.8|1675.6|1674.8|1673.6|1677.1|1675.9|1674.7|1673.5|45
1646895300000|2022-03-10 06:55:00|1675.3|1674.1|1675.1|1673.9|1676.6|1675.4|1674.1|1672.9|46
1646895600000|2022-03-10 07:00:00|1675.3|1674.1|1675.1|1673.9|1675.3|1674.1|1673.9|1672.7|35
1646895900000|2022-03-10 07:05:00|1675.5|1674.3|1675.4|1674.2|1675.5|1674.3|1675.1|1673.9|18
1646896200000|2022-03-10 07:10:00|1675.3|1674.1|1678.6|1677.4|1678.9|1677.7|1675.2|1674|31
1646896500000|2022-03-10 07:15:00|1679.1|1677.9|1679.4|1678.2|1679.9|1678.7|1678.6|1677.4|18
1646896800000|2022-03-10 07:20:00|1679.6|1678.4|1680.1|1678.9|1680.7|1679.5|1679.5|1678.3|36
1646897100000|2022-03-10 07:25:00|1680|1678.8|1680.5|1679.3|1680.7|1679.5|1678.6|1677.4|39
1646897400000|2022-03-10 07:30:00|1680.2|1679|1680.9|1679.7|1681.4|1680.2|1679.1|1677.9|55
1646897700000|2022-03-10 07:35:00|1680.6|1679.4|1681.1|1679.9|1681.9|1680.7|1680.4|1679.2|22
1646898000000|2022-03-10 07:40:00|1680.6|1679.4|1679.9|1678.7|1681.1|1679.9|1679.1|1677.9|50
1646898300000|2022-03-10 07:45:00|1680.1|1678.9|1680.6|1679.4|1681.6|1680.4|1679.3|1678.1|63
1646898600000|2022-03-10 07:50:00|1680.4|1679.2|1680.4|1679.2|1680.5|1679.3|1679.4|1678.2|49
1646898900000|2022-03-10 07:55:00|1680|1678.8|1679.6|1678.4|1680.3|1679.1|1679|1677.8|22
1646899200000|2022-03-10 08:00:00|1679.8|1678.6|1682.8|1681.6|1683.4|1682.2|1679.5|1678.3|109
1646899500000|2022-03-10 08:05:00|1682.5|1681.3|1680.4|1679.2|1682.5|1681.3|1679.5|1678.3|86
1646899800000|2022-03-10 08:10:00|1680.3|1679.1|1682.3|1681.1|1682.5|1681.3|1679.5|1678.3|53
1646900100000|2022-03-10 08:15:00|1682.4|1681.2|1681.5|1680.3|1683.1|1681.9|1681.5|1680.3|44
1646900400000|2022-03-10 08:20:00|1681.4|1680.2|1682.3|1681.1|1682.9|1681.7|1680.6|1679.4|16
1646900700000|2022-03-10 08:25:00|1682.4|1681.2|1682.6|1681.4|1683.6|1682.4|1681.2|1680|129
1646901000000|2022-03-10 08:30:00|1682.7|1681.5|1681.6|1680.4|1683.7|1682.5|1681.5|1680.3|110
1646901300000|2022-03-10 08:35:00|1681.8|1680.6|1680.1|1678.9|1681.8|1680.6|1678.1|1676.9|54
1646901600000|2022-03-10 08:40:00|1680.3|1679.1|1679.1|1677.9|1680.6|1679.4|1679.1|1677.9|17
1646901900000|2022-03-10 08:45:00|1678.3|1677.1|1678.4|1677.2|1678.9|1677.7|1677.9|1676.7|37
1646902200000|2022-03-10 08:50:00|1678.5|1677.3|1678.6|1677.4|1679|1677.8|1676|1674.8|49
1646902500000|2022-03-10 08:55:00|1679.1|1677.9|1679.5|1678.3|1680.6|1679.4|1679.1|1677.9|49
1646902800000|2022-03-10 09:00:00|1679.7|1678.5|1676.8|1675.6|1679.8|1678.6|1676|1674.8|63
1646903100000|2022-03-10 09:05:00|1677.3|1676.1|1680.1|1678.9|1680.4|1679.2|1677.1|1675.9|27
1646903400000|2022-03-10 09:10:00|1680|1678.8|1679.5|1678.3|1680|1678.8|1678.6|1677.4|35
1646903700000|2022-03-10 09:15:00|1679.1|1677.9|1679.9|1678.7|1680.5|1679.3|1678.8|1677.6|26
1646904000000|2022-03-10 09:20:00|1680.3|1679.1|1681.2|1680|1681.2|1680|1678.6|1677.4|49
1646904300000|2022-03-10 09:25:00|1681.5|1680.3|1681.3|1680.1|1681.7|1680.5|1680.3|1679.1|27
1646904600000|2022-03-10 09:30:00|1681.5|1680.3|1682.1|1680.9|1682.6|1681.4|1681|1679.8|103
1646904900000|2022-03-10 09:35:00|1682|1680.8|1682.3|1681.1|1682.4|1681.2|1679.7|1678.5|13
1646905200000|2022-03-10 09:40:00|1682.4|1681.2|1680.7|1679.5|1682.9|1681.7|1680.4|1679.2|61
1646905500000|2022-03-10 09:45:00|1680.6|1679.4|1680.2|1679|1682.3|1681.1|1679.5|1678.3|45
1646905800000|2022-03-10 09:50:00|1680.3|1679.1|1680.8|1679.6|1681.7|1680.5|1678.6|1677.4|61
1646906100000|2022-03-10 09:55:00|1680.9|1679.7|1682.3|1681.1|1683.4|1682.2|1680.2|1679|173
1646906400000|2022-03-10 10:00:00|1682|1680.8|1681|1679.8|1683.3|1682.1|1680.7|1679.5|34
1646906700000|2022-03-10 10:05:00|1680.9|1679.7|1679.8|1678.6|1681.3|1680.1|1679.8|1678.6|20
1646907000000|2022-03-10 10:10:00|1679.9|1678.7|1681.6|1680.4|1682.1|1680.9|1679.6|1678.4|88
1646907300000|2022-03-10 10:15:00|1681.4|1680.2|1683.4|1682.2|1683.4|1682.2|1681.4|1680.2|46
1646907600000|2022-03-10 10:20:00|1683.3|1682.1|1685.6|1684.4|1686.4|1685.2|1683.2|1682|173
1646907900000|2022-03-10 10:25:00|1685.5|1684.3|1686.5|1685.3|1686.6|1685.4|1685.5|1684.3|94
1646908200000|2022-03-10 10:30:00|1686.6|1685.4|1685.9|1684.7|1686.6|1685.4|1685.1|1683.9|43
1646908500000|2022-03-10 10:35:00|1685.8|1684.6|1685.3|1684.1|1686.6|1685.4|1685.3|1684.1|79
1646908800000|2022-03-10 10:40:00|1685.4|1684.2|1685.9|1684.7|1685.9|1684.7|1684.2|1683|49
1646909100000|2022-03-10 10:45:00|1685.7|1684.5|1685.8|1684.6|1686.5|1685.3|1685|1683.8|59
1646909400000|2022-03-10 10:50:00|1686|1684.8|1685.7|1684.5|1686.1|1684.9|1684.2|1683|49
1646909700000|2022-03-10 10:55:00|1685.6|1684.4|1685.4|1684.2|1685.6|1684.4|1684.2|1683|110
1646910000000|2022-03-10 11:00:00|1685.2|1684|1684.3|1683.1|1685.4|1684.2|1684.2|1683|120
1646910300000|2022-03-10 11:05:00|1684.4|1683.2|1684.5|1683.3|1685.1|1683.9|1683.9|1682.7|98
1646910600000|2022-03-10 11:10:00|1684.3|1683.1|1685.8|1684.6|1685.8|1684.6|1683.9|1682.7|49
1646910900000|2022-03-10 11:15:00|1686.1|1684.9|1684.6|1683.4|1686.1|1684.9|1683.8|1682.6|49
1646911200000|2022-03-10 11:20:00|1684.5|1683.3|1685|1683.8|1685.9|1684.7|1683.8|1682.6|32
1646911500000|2022-03-10 11:25:00|1684.9|1683.7|1682.9|1681.7|1684.9|1683.7|1682.2|1681|94
1646911800000|2022-03-10 11:30:00|1682.8|1681.6|1683.3|1682.1|1683.5|1682.3|1682.8|1681.6|47
1646912100000|2022-03-10 11:35:00|1683.5|1682.3|1683.5|1682.3|1684|1682.8|1682.6|1681.4|63
1646912400000|2022-03-10 11:40:00|1683.1|1681.9|1683.6|1682.4|1684.1|1682.9|1682.3|1681.1|34
1646912700000|2022-03-10 11:45:00|1683.2|1682|1683.9|1682.7|1684.9|1683.7|1682.7|1681.5|326
1646913000000|2022-03-10 11:50:00|1684|1682.8|1686.4|1685.2|1686.4|1685.2|1683.4|1682.2|465
1646913300000|2022-03-10 11:55:00|1686|1684.8|1686.7|1685.5|1688.2|1687|1685.9|1684.7|277
1646913600000|2022-03-10 12:00:00|1686.8|1685.6|1687.5|1686.3|1691.5|1690.3|1686.3|1685.1|902
1646913900000|2022-03-10 12:05:00|1687.6|1686.4|1687|1685.8|1688.4|1687.2|1686.3|1685.1|667
1646914200000|2022-03-10 12:10:00|1687.2|1686|1681.9|1680.7|1688.1|1686.9|1681.5|1680.3|831
1646914500000|2022-03-10 12:15:00|1682|1680.8|1682.9|1681.7|1683.8|1682.6|1679.5|1678.3|564
1646914800000|2022-03-10 12:20:00|1682.8|1681.6|1684.2|1683|1685.2|1684|1682.1|1680.9|308
1646915100000|2022-03-10 12:25:00|1684.4|1683.2|1680.6|1679.4|1684.8|1683.6|1678.8|1677.6|188
1646915400000|2022-03-10 12:30:00|1680.5|1679.3|1684.2|1683|1684.8|1683.6|1680.4|1679.2|359
1646915700000|2022-03-10 12:35:00|1684.5|1683.3|1685.9|1684.7|1687.4|1686.2|1683.6|1682.4|239
1646916000000|2022-03-10 12:40:00|1686|1684.8|1685.1|1683.9|1686.5|1685.3|1684.2|1683|148
1646916300000|2022-03-10 12:45:00|1684.4|1683.2|1682.2|1681|1685.8|1684.6|1681.2|1680|230
1646916600000|2022-03-10 12:50:00|1681.9|1680.7|1685.3|1684.1|1685.8|1684.6|1681.8|1680.6|592
1646916900000|2022-03-10 12:55:00|1685.5|1684.3|1684.9|1683.7|1686.1|1684.9|1683.6|1682.4|242
1646917200000|2022-03-10 13:00:00|1685|1683.8|1686.1|1684.9|1686.9|1685.7|1682.2|1681|260
1646917500000|2022-03-10 13:05:00|1686|1684.8|1684.3|1683.1|1686|1684.8|1683.3|1682.1|526
1646917800000|2022-03-10 13:10:00|1684.2|1683|1690.2|1689|1690.7|1689.5|1682.8|1681.6|697
1646918100000|2022-03-10 13:15:00|1690.1|1688.9|1692.1|1690.9|1693.1|1691.9|1689.9|1688.7|869
1646918400000|2022-03-10 13:20:00|1692.2|1691|1692|1690.8|1693.4|1692.2|1691.5|1690.3|595
1646918700000|2022-03-10 13:25:00|1692.1|1690.9|1692.3|1691.1|1693.8|1692.6|1690|1688.8|297
1646919000000|2022-03-10 13:30:00|1692.2|1691|1693.7|1692.5|1694.5|1693.3|1692.1|1690.9|532
1646919300000|2022-03-10 13:35:00|1694.2|1693|1695.9|1694.7|1696.1|1694.9|1694.2|1693|1095
1646919600000|2022-03-10 13:40:00|1696|1694.8|1695.6|1694.4|1696|1694.8|1694.7|1693.5|365
1646922600000|2022-03-10 14:30:00|1694.9|1693.7|1687.9|1686.7|1696|1694.8|1685.5|1684.3|2257
1646922900000|2022-03-10 14:35:00|1688|1686.8|1687.7|1686.5|1689.7|1688.5|1684.9|1683.7|1748
1646923200000|2022-03-10 14:40:00|1688|1686.8|1686.4|1685.2|1690.1|1688.9|1685.1|1683.9|1277
1646923500000|2022-03-10 14:45:00|1686.5|1685.3|1684.2|1683|1688|1686.8|1683|1681.8|2091
1646923800000|2022-03-10 14:50:00|1684.1|1682.9|1683.8|1682.6|1685.4|1684.2|1681.6|1680.4|1380
1646924100000|2022-03-10 14:55:00|1683.6|1682.4|1683|1681.8|1684.5|1683.3|1680.2|1679|1431
1646924400000|2022-03-10 15:00:00|1682.9|1681.7|1678.6|1677.4|1682.9|1681.7|1678.2|1677|1200
1646924700000|2022-03-10 15:05:00|1678.5|1677.3|1679.8|1678.6|1680.3|1679.1|1676.7|1675.5|746
1646925000000|2022-03-10 15:10:00|1680|1678.8|1680.4|1679.2|1681.3|1680.1|1677.7|1676.5|1224
1646925300000|2022-03-10 15:15:00|1680.6|1679.4|1679|1677.8|1680.6|1679.4|1676.2|1675|1172
1646925600000|2022-03-10 15:20:00|1678.9|1677.7|1683.8|1682.6|1683.9|1682.7|1678.4|1677.2|1087
1646925900000|2022-03-10 15:25:00|1683.6|1682.4|1684.6|1683.4|1685.9|1684.7|1683.3|1682.1|953
1646926200000|2022-03-10 15:30:00|1684.5|1683.3|1684.6|1683.4|1689.1|1687.9|1684.5|1683.3|1111
1646926500000|2022-03-10 15:35:00|1685|1683.8|1685.3|1684.1|1689|1687.8|1684.7|1683.5|1033
1646926800000|2022-03-10 15:40:00|1685|1683.8|1681.8|1680.6|1686|1684.8|1680.8|1679.6|812
1646927100000|2022-03-10 15:45:00|1681.4|1680.2|1681.9|1680.7|1682.6|1681.4|1679.3|1678.1|598
1646927400000|2022-03-10 15:50:00|1681.7|1680.5|1680.7|1679.5|1683.2|1682|1680.2|1679|319
1646927700000|2022-03-10 15:55:00|1680.5|1679.3|1681.9|1680.7|1683.4|1682.2|1680|1678.8|267
1646928000000|2022-03-10 16:00:00|1681.7|1680.5|1683|1681.8|1684.7|1683.5|1681.7|1680.5|294
1646928300000|2022-03-10 16:05:00|1682.8|1681.6|1682.2|1681|1683.7|1682.5|1682.1|1680.9|375
1646928600000|2022-03-10 16:10:00|1682.5|1681.3|1687.4|1686.2|1688|1686.8|1682.2|1681|422
1646928900000|2022-03-10 16:15:00|1687.7|1686.5|1685.9|1684.7|1688|1686.8|1685.6|1684.4|367
1646929200000|2022-03-10 16:20:00|1686|1684.8|1687.7|1686.5|1688|1686.8|1685.9|1684.7|467
1646929500000|2022-03-10 16:25:00|1687.4|1686.2|1687.8|1686.6|1688.1|1686.9|1686.4|1685.2|293
1646929800000|2022-03-10 16:30:00|1688|1686.8|1687.3|1686.1|1689.5|1688.3|1686.6|1685.4|309
1646930100000|2022-03-10 16:35:00|1687.2|1686|1684.6|1683.4|1687.5|1686.3|1683.2|1682|366
1646930400000|2022-03-10 16:40:00|1684.5|1683.3|1686.6|1685.4|1687|1685.8|1684.5|1683.3|451
1646930700000|2022-03-10 16:45:00|1686.7|1685.5|1688|1686.8|1688.8|1687.6|1686.5|1685.3|422
1646931000000|2022-03-10 16:50:00|1689|1687.8|1685|1683.8|1689.2|1688|1684.2|1683|471
1646931300000|2022-03-10 16:55:00|1685.1|1683.9|1682.3|1681.1|1685.2|1684|1682|1680.8|457
1646931600000|2022-03-10 17:00:00|1682.5|1681.3|1684.2|1683|1686|1684.8|1682.2|1681|255
1646931900000|2022-03-10 17:05:00|1684.3|1683.1|1685.8|1684.6|1686|1684.8|1682.9|1681.7|291
1646932200000|2022-03-10 17:10:00|1685.6|1684.4|1688.9|1687.7|1689.6|1688.4|1685.4|1684.2|381
1646932500000|2022-03-10 17:15:00|1689|1687.8|1688.6|1687.4|1690.5|1689.3|1687.9|1686.7|431
1646932800000|2022-03-10 17:20:00|1688.7|1687.5|1688.2|1687|1689.8|1688.6|1688.2|1687|255
1646933100000|2022-03-10 17:25:00|1688.3|1687.1|1689.3|1688.1|1689.4|1688.2|1686.9|1685.7|273
1646933400000|2022-03-10 17:30:00|1689.4|1688.2|1688.3|1687.1|1689.6|1688.4|1687.7|1686.5|329
1646933700000|2022-03-10 17:35:00|1688.2|1687|1687.6|1686.4|1689.3|1688.1|1686.3|1685.1|247
1646934000000|2022-03-10 17:40:00|1687.7|1686.5|1688.4|1687.2|1690.2|1689|1687.4|1686.2|386
1646934300000|2022-03-10 17:45:00|1688.5|1687.3|1688.4|1687.2|1688.8|1687.6|1687.1|1685.9|203
1646934600000|2022-03-10 17:50:00|1687.9|1686.7|1688.9|1687.7|1690.3|1689.1|1687.7|1686.5|375
1646934900000|2022-03-10 17:55:00|1688.8|1687.6|1690|1688.8|1690|1688.8|1687|1685.8|282
1646935200000|2022-03-10 18:00:00|1690.2|1689|1690.6|1689.4|1691.4|1690.2|1689.3|1688.1|269
1646935500000|2022-03-10 18:05:00|1690.7|1689.5|1689.9|1688.7|1691.2|1690|1689.4|1688.2|299
1646935800000|2022-03-10 18:10:00|1689.8|1688.6|1689.6|1688.4|1690.9|1689.7|1688.6|1687.4|223
1646936100000|2022-03-10 18:15:00|1689.4|1688.2|1688.3|1687.1|1690.6|1689.4|1687.7|1686.5|263
1646936400000|2022-03-10 18:20:00|1688|1686.8|1687.2|1686|1688.8|1687.6|1686.9|1685.7|466
1646936700000|2022-03-10 18:25:00|1687.3|1686.1|1688|1686.8|1689.3|1688.1|1686.9|1685.7|284
1646937000000|2022-03-10 18:30:00|1688.1|1686.9|1688.9|1687.7|1689.7|1688.5|1687.6|1686.4|233
1646937300000|2022-03-10 18:35:00|1689.2|1688|1690.5|1689.3|1690.5|1689.3|1689|1687.8|221
1646937600000|2022-03-10 18:40:00|1690.6|1689.4|1690.4|1689.2|1691|1689.8|1689.4|1688.2|320
1646937900000|2022-03-10 18:45:00|1690.5|1689.3|1688.7|1687.5|1691.2|1690|1688.1|1686.9|343
1646938200000|2022-03-10 18:50:00|1688.8|1687.6|1688.5|1687.3|1689.8|1688.6|1688.4|1687.2|898
1646938500000|2022-03-10 18:55:00|1688.6|1687.4|1689|1687.8|1690.4|1689.2|1687.4|1686.2|323
1646938800000|2022-03-10 19:00:00|1689.1|1687.9|1685.1|1683.9|1689.5|1688.3|1685.1|1683.9|584
1646939100000|2022-03-10 19:05:00|1685|1683.8|1685.5|1684.3|1687.1|1685.9|1684.6|1683.4|897
1646939400000|2022-03-10 19:10:00|1685.7|1684.5|1679.9|1678.7|1685.9|1684.7|1679.5|1678.3|2246
1646939700000|2022-03-10 19:15:00|1680|1678.8|1680|1678.8|1682.1|1680.9|1679.1|1677.9|716
1646960400000|2022-03-11 01:00:00|1682.5|1681.3|1689|1687.8|1689.7|1688.5|1680.5|1679.3|575
1646960700000|2022-03-11 01:05:00|1688.7|1687.5|1689|1687.8|1689.5|1688.3|1687.4|1686.2|236
1646961000000|2022-03-11 01:10:00|1688.8|1687.6|1686|1684.8|1688.8|1687.6|1685|1683.8|170
1646961300000|2022-03-11 01:15:00|1685.9|1684.7|1683.1|1681.9|1686.4|1685.2|1683|1681.8|201
1646961600000|2022-03-11 01:20:00|1682.9|1681.7|1683.8|1682.6|1683.8|1682.6|1681.8|1680.6|103
1646961900000|2022-03-11 01:25:00|1683.7|1682.5|1684.5|1683.3|1685|1683.8|1683.2|1682|67
1646962200000|2022-03-11 01:30:00|1684.3|1683.1|1684|1682.8|1685.5|1684.3|1683.5|1682.3|76
1646962500000|2022-03-11 01:35:00|1683.9|1682.7|1687.2|1686|1687.5|1686.3|1683.4|1682.2|66
1646962800000|2022-03-11 01:40:00|1686.9|1685.7|1686.6|1685.4|1688.5|1687.3|1686.4|1685.2|153
1646963100000|2022-03-11 01:45:00|1686.4|1685.2|1685.6|1684.4|1687.4|1686.2|1685.6|1684.4|156
1646963400000|2022-03-11 01:50:00|1685.4|1684.2|1686.9|1685.7|1686.9|1685.7|1685|1683.8|34
1646963700000|2022-03-11 01:55:00|1686.8|1685.6|1683.4|1682.2|1686.8|1685.6|1682.7|1681.5|95
1646964000000|2022-03-11 02:00:00|1683.2|1682|1682|1680.8|1684|1682.8|1680.3|1679.1|130
1646964300000|2022-03-11 02:05:00|1682.1|1680.9|1684.4|1683.2|1684.4|1683.2|1681.1|1679.9|41
1646964600000|2022-03-11 02:10:00|1684.3|1683.1|1682.9|1681.7|1684.4|1683.2|1682.3|1681.1|77
1646964900000|2022-03-11 02:15:00|1683|1681.8|1682.4|1681.2|1683.3|1682.1|1682.3|1681.1|20
1646965200000|2022-03-11 02:20:00|1682.5|1681.3|1682.7|1681.5|1683.4|1682.2|1682.3|1681.1|23
1646965500000|2022-03-11 02:25:00|1682.6|1681.4|1681|1679.8|1682.7|1681.5|1681|1679.8|27
1646965800000|2022-03-11 02:30:00|1681.2|1680|1679.5|1678.3|1681.3|1680.1|1679.2|1678|52
1646966100000|2022-03-11 02:35:00|1679.4|1678.2|1680|1678.8|1680.9|1679.7|1679.4|1678.2|89
1646966400000|2022-03-11 02:40:00|1680.2|1679|1680|1678.8|1680.5|1679.3|1679.2|1678|66
1646966700000|2022-03-11 02:45:00|1680.2|1679|1681.9|1680.7|1682.6|1681.4|1680.2|1679|147
1646967000000|2022-03-11 02:50:00|1682|1680.8|1683|1681.8|1683|1681.8|1681.7|1680.5|62
1646967300000|2022-03-11 02:55:00|1682.7|1681.5|1683|1681.8|1683.1|1681.9|1682|1680.8|50
1646967600000|2022-03-11 03:00:00|1682.8|1681.6|1682.1|1680.9|1683.1|1681.9|1681.2|1680|66
1646967900000|2022-03-11 03:05:00|1682|1680.8|1680.4|1679.2|1682|1680.8|1679.8|1678.6|63
1646968200000|2022-03-11 03:10:00|1680.3|1679.1|1679.6|1678.4|1681.4|1680.2|1679.2|1678|23
1646968500000|2022-03-11 03:15:00|1679.7|1678.5|1681.8|1680.6|1681.8|1680.6|1679.7|1678.5|30
1646968800000|2022-03-11 03:20:00|1682|1680.8|1679.7|1678.5|1682.4|1681.2|1679.6|1678.4|71
1646969100000|2022-03-11 03:25:00|1679.6|1678.4|1679.5|1678.3|1680.6|1679.4|1679.1|1677.9|90
1646969400000|2022-03-11 03:30:00|1679.6|1678.4|1679.7|1678.5|1679.8|1678.6|1679.3|1678.1|14
1646969700000|2022-03-11 03:35:00|1679.5|1678.3|1679.5|1678.3|1679.9|1678.7|1679.4|1678.2|27
1646970000000|2022-03-11 03:40:00|1679.7|1678.5|1679.4|1678.2|1679.8|1678.6|1679.4|1678.2|11
1646970300000|2022-03-11 03:45:00|1679.2|1678|1679.2|1678|1679.5|1678.3|1679.1|1677.9|25
1646970600000|2022-03-11 03:50:00|1679.1|1677.9|1678.8|1677.6|1679.3|1678.1|1678.7|1677.5|16
1646970900000|2022-03-11 03:55:00|1678.7|1677.5|1677.7|1676.5|1678.9|1677.7|1676.9|1675.7|37
1646971200000|2022-03-11 04:00:00|1677.1|1675.9|1676.7|1675.5|1677.1|1675.9|1676.4|1675.2|57
1646971500000|2022-03-11 04:05:00|1676.6|1675.4|1678.2|1677|1678.2|1677|1676.4|1675.2|39
1646971800000|2022-03-11 04:10:00|1678|1676.8|1677.2|1676|1678.2|1677|1676.9|1675.7|15
1646972100000|2022-03-11 04:15:00|1677.1|1675.9|1677.4|1676.2|1677.7|1676.5|1676.6|1675.4|80
1646972400000|2022-03-11 04:20:00|1677.2|1676|1677.3|1676.1|1677.6|1676.4|1676.8|1675.6|13
1646972700000|2022-03-11 04:25:00|1677.2|1676|1676.9|1675.7|1677.2|1676|1676.7|1675.5|18
1646973000000|2022-03-11 04:30:00|1676.8|1675.6|1677.4|1676.2|1677.4|1676.2|1676.5|1675.3|17
1646973300000|2022-03-11 04:35:00|1677.5|1676.3|1678.4|1677.2|1678.4|1677.2|1677.2|1676|14
1646973600000|2022-03-11 04:40:00|1678.3|1677.1|1678.7|1677.5|1678.7|1677.5|1678|1676.8|16
1646973900000|2022-03-11 04:45:00|1678.6|1677.4|1678.4|1677.2|1678.7|1677.5|1678.1|1676.9|7
1646974200000|2022-03-11 04:50:00|1678.3|1677.1|1678.1|1676.9|1678.5|1677.3|1678|1676.8|10
1646974500000|2022-03-11 04:55:00|1678|1676.8|1678|1676.8|1678.3|1677.1|1677.9|1676.7|8
1646974800000|2022-03-11 05:00:00|1677.9|1676.7|1677.4|1676.2|1678|1676.8|1676.8|1675.6|55
1646975100000|2022-03-11 05:05:00|1677.6|1676.4|1677.4|1676.2|1677.9|1676.7|1676.7|1675.5|19
1646975400000|2022-03-11 05:10:00|1677.3|1676.1|1677.3|1676.1|1677.4|1676.2|1677.1|1675.9|10
1646975700000|2022-03-11 05:15:00|1677.4|1676.2|1677.3|1676.1|1677.5|1676.3|1677.3|1676.1|15
1646976000000|2022-03-11 05:20:00|1677.6|1676.4|1677.6|1676.4|1677.6|1676.4|1677.1|1675.9|21
1646976300000|2022-03-11 05:25:00|1677.5|1676.3|1677.4|1676.2|1677.5|1676.3|1677|1675.8|14
1646976600000|2022-03-11 05:30:00|1677.5|1676.3|1676.9|1675.7|1679.9|1678.7|1676.6|1675.4|66
1646976900000|2022-03-11 05:35:00|1677|1675.8|1678.8|1677.6|1678.9|1677.7|1676.1|1674.9|46
1646977200000|2022-03-11 05:40:00|1679.2|1678|1679|1677.8|1679.6|1678.4|1678.6|1677.4|45
1646977500000|2022-03-11 05:45:00|1678.9|1677.7|1677|1675.8|1678.9|1677.7|1676.6|1675.4|39
1646977800000|2022-03-11 05:50:00|1677.2|1676|1679.5|1678.3|1679.8|1678.6|1677|1675.8|42
1646978100000|2022-03-11 05:55:00|1679.4|1678.2|1679.1|1677.9|1679.6|1678.4|1678.5|1677.3|10
1646978400000|2022-03-11 06:00:00|1679.2|1678|1677|1675.8|1679.5|1678.3|1676.9|1675.7|26
1646978700000|2022-03-11 06:05:00|1676.9|1675.7|1679|1677.8|1679.2|1678|1676.5|1675.3|44
1646979000000|2022-03-11 06:10:00|1678.9|1677.7|1678.8|1677.6|1679.7|1678.5|1678.4|1677.2|30
1646979300000|2022-03-11 06:15:00|1678.6|1677.4|1679.4|1678.2|1679.6|1678.4|1678.5|1677.3|25
1646979600000|2022-03-11 06:20:00|1679.5|1678.3|1679.4|1678.2|1679.8|1678.6|1678.9|1677.7|71
1646979900000|2022-03-11 06:25:00|1679.5|1678.3|1681.3|1680.1|1681.3|1680.1|1679.5|1678.3|37
1646980200000|2022-03-11 06:30:00|1681.2|1680|1679.8|1678.6|1681.2|1680|1679.6|1678.4|44
1646980500000|2022-03-11 06:35:00|1680.1|1678.9|1680.3|1679.1|1680.6|1679.4|1679.3|1678.1|23
1646980800000|2022-03-11 06:40:00|1680.1|1678.9|1680.8|1679.6|1681.5|1680.3|1680.1|1678.9|29
1646981100000|2022-03-11 06:45:00|1680.7|1679.5|1681.1|1679.9|1681.7|1680.5|1680.7|1679.5|62
1646981400000|2022-03-11 06:50:00|1681.2|1680|1678.7|1677.5|1681.5|1680.3|1678.5|1677.3|60
1646981700000|2022-03-11 06:55:00|1678.9|1677.7|1679.3|1678.1|1680.1|1678.9|1678.8|1677.6|34
1646982000000|2022-03-11 07:00:00|1679.4|1678.2|1682.5|1681.3|1683.1|1681.9|1679.4|1678.2|93
1646982300000|2022-03-11 07:05:00|1682.7|1681.5|1683.2|1682|1683.3|1682.1|1682.1|1680.9|31
1646982600000|2022-03-11 07:10:00|1683.3|1682.1|1683.7|1682.5|1683.7|1682.5|1682.8|1681.6|46
1646982900000|2022-03-11 07:15:00|1683.8|1682.6|1681.8|1680.6|1683.8|1682.6|1681.3|1680.1|58
1646983200000|2022-03-11 07:20:00|1681.9|1680.7|1681.6|1680.4|1682|1680.8|1681.5|1680.3|9
1646983500000|2022-03-11 07:25:00|1681.5|1680.3|1683.1|1681.9|1683.2|1682|1681.5|1680.3|119
1646983800000|2022-03-11 07:30:00|1683|1681.8|1682.3|1681.1|1683.3|1682.1|1682.1|1680.9|43
1646984100000|2022-03-11 07:35:00|1682.1|1680.9|1682.8|1681.6|1683.4|1682.2|1682.1|1680.9|31
1646984400000|2022-03-11 07:40:00|1682.9|1681.7|1680.9|1679.7|1683.3|1682.1|1680.9|1679.7|26
1646984700000|2022-03-11 07:45:00|1681|1679.8|1680|1678.8|1681.6|1680.4|1679.5|1678.3|25
1646985000000|2022-03-11 07:50:00|1680.1|1678.9|1678.1|1676.9|1680.1|1678.9|1677.6|1676.4|60
1646985300000|2022-03-11 07:55:00|1678|1676.8|1679.9|1678.7|1680.2|1679|1678|1676.8|25
1646985600000|2022-03-11 08:00:00|1679.8|1678.6|1679.6|1678.4|1681.7|1680.5|1678.9|1677.7|29
1646985900000|2022-03-11 08:05:00|1679.5|1678.3|1679|1677.8|1680.5|1679.3|1678.7|1677.5|12
1646986200000|2022-03-11 08:10:00|1679.1|1677.9|1679.7|1678.5|1680.7|1679.5|1679.1|1677.9|17
1646986500000|2022-03-11 08:15:00|1679.3|1678.1|1676.7|1675.5|1679.3|1678.1|1676.2|1675|73
1646986800000|2022-03-11 08:20:00|1676.4|1675.2|1676.7|1675.5|1677.6|1676.4|1676.2|1675|23
1646987100000|2022-03-11 08:25:00|1676.6|1675.4|1678.7|1677.5|1678.7|1677.5|1676.2|1675|23
1646987400000|2022-03-11 08:30:00|1678.4|1677.2|1678.3|1677.1|1679.2|1678|1678|1676.8|13
1646987700000|2022-03-11 08:35:00|1678|1676.8|1678.4|1677.2|1679|1677.8|1677.8|1676.6|44
1646988000000|2022-03-11 08:40:00|1677.9|1676.7|1678.3|1677.1|1678.3|1677.1|1676.7|1675.5|24
1646988300000|2022-03-11 08:45:00|1678.5|1677.3|1679.3|1678.1|1679.9|1678.7|1678.3|1677.1|15
1646988600000|2022-03-11 08:50:00|1678.8|1677.6|1679.5|1678.3|1679.8|1678.6|1678.8|1677.6|6
1646988900000|2022-03-11 08:55:00|1679.6|1678.4|1679.4|1678.2|1679.9|1678.7|1679.1|1677.9|26
1646989200000|2022-03-11 09:00:00|1679.5|1678.3|1678.2|1677|1680.5|1679.3|1677.8|1676.6|40
1646989500000|2022-03-11 09:05:00|1678.3|1677.1|1678|1676.8|1678.7|1677.5|1677.5|1676.3|25
1646989800000|2022-03-11 09:10:00|1677.9|1676.7|1676.8|1675.6|1678|1676.8|1676.6|1675.4|7
1646990100000|2022-03-11 09:15:00|1676.7|1675.5|1676.3|1675.1|1677.1|1675.9|1676.1|1674.9|48
1646990400000|2022-03-11 09:20:00|1676.2|1675|1676.6|1675.4|1677.4|1676.2|1676.2|1675|24
1646990700000|2022-03-11 09:25:00|1676.8|1675.6|1677.8|1676.6|1677.9|1676.7|1676.7|1675.5|15
1646991000000|2022-03-11 09:30:00|1677.6|1676.4|1675.3|1674.1|1677.8|1676.6|1675.3|1674.1|70
1646991300000|2022-03-11 09:35:00|1674.9|1673.7|1674.4|1673.2|1675.1|1673.9|1673.8|1672.6|89
1646991600000|2022-03-11 09:40:00|1674.2|1673|1675.7|1674.5|1675.8|1674.6|1673.9|1672.7|31
1646991900000|2022-03-11 09:45:00|1675.6|1674.4|1676.1|1674.9|1676.2|1675|1674.7|1673.5|14
1646992200000|2022-03-11 09:50:00|1675.8|1674.6|1676.4|1675.2|1676.4|1675.2|1675.2|1674|16
1646992500000|2022-03-11 09:55:00|1675.9|1674.7|1677|1675.8|1677.3|1676.1|1675.3|1674.1|22
1646992800000|2022-03-11 10:00:00|1676.9|1675.7|1675.1|1673.9|1677.3|1676.1|1674.8|1673.6|27
1646993100000|2022-03-11 10:05:00|1674.8|1673.6|1674.5|1673.3|1675.6|1674.4|1674.2|1673|26
1646993400000|2022-03-11 10:10:00|1674.2|1673|1675.8|1674.6|1676.1|1674.9|1674.2|1673|17
1646993700000|2022-03-11 10:15:00|1675.9|1674.7|1674.7|1673.5|1676.8|1675.6|1674|1672.8|45
1646994000000|2022-03-11 10:20:00|1674.5|1673.3|1674.8|1673.6|1675.1|1673.9|1673.9|1672.7|9
1646994300000|2022-03-11 10:25:00|1674.9|1673.7|1675.7|1674.5|1675.9|1674.7|1674|1672.8|85
1646994600000|2022-03-11 10:30:00|1675.3|1674.1|1674.7|1673.5|1675.8|1674.6|1673.9|1672.7|49
1646994900000|2022-03-11 10:35:00|1674.6|1673.4|1674.4|1673.2|1674.8|1673.6|1674|1672.8|19
1646995200000|2022-03-11 10:40:00|1674.1|1672.9|1675.1|1673.9|1675.2|1674|1673.8|1672.6|61
1646995500000|2022-03-11 10:45:00|1675.7|1674.5|1677.4|1676.2|1677.4|1676.2|1675.5|1674.3|39
1646995800000|2022-03-11 10:50:00|1677.3|1676.1|1675.8|1674.6|1677.4|1676.2|1675.4|1674.2|22
1646996100000|2022-03-11 10:55:00|1675.7|1674.5|1674.1|1672.9|1676.1|1674.9|1674|1672.8|30
1646996400000|2022-03-11 11:00:00|1673.8|1672.6|1673.4|1672.2|1674.6|1673.4|1672.9|1671.7|41
1646996700000|2022-03-11 11:05:00|1673.3|1672.1|1673|1671.8|1673.5|1672.3|1673|1671.8|27
1646997000000|2022-03-11 11:10:00|1672.8|1671.6|1673.3|1672.1|1674|1672.8|1672.8|1671.6|59
1646997300000|2022-03-11 11:15:00|1673.1|1671.9|1674.9|1673.7|1675.1|1673.9|1672.1|1670.9|57
1646997600000|2022-03-11 11:20:00|1675.1|1673.9|1670.9|1669.7|1676.2|1675|1670.9|1669.7|139
1646997900000|2022-03-11 11:25:00|1670.8|1669.6|1671.5|1670.3|1672.1|1670.9|1669.9|1668.7|126
1646998200000|2022-03-11 11:30:00|1671.4|1670.2|1673.7|1672.5|1675.2|1674|1670.8|1669.6|60
1646998500000|2022-03-11 11:35:00|1673.5|1672.3|1670.6|1669.4|1675.9|1674.7|1669.1|1667.9|190
1646998800000|2022-03-11 11:40:00|1670.7|1669.5|1666.9|1665.7|1671|1669.8|1666.8|1665.6|165
1646999100000|2022-03-11 11:45:00|1667.2|1666|1668.3|1667.1|1668.8|1667.6|1667.2|1666|76
1646999400000|2022-03-11 11:50:00|1669|1667.8|1670.5|1669.3|1670.7|1669.5|1667.7|1666.5|113
1646999700000|2022-03-11 11:55:00|1670.4|1669.2|1669.6|1668.4|1670.7|1669.5|1669.3|1668.1|62
1647000000000|2022-03-11 12:00:00|1669.5|1668.3|1668.7|1667.5|1669.7|1668.5|1667.3|1666.1|75
1647000300000|2022-03-11 12:05:00|1668.6|1667.4|1668.1|1666.9|1670.5|1669.3|1668.1|1666.9|114
1647000600000|2022-03-11 12:10:00|1668.5|1667.3|1665.6|1664.4|1668.6|1667.4|1665.1|1663.9|209
1647000900000|2022-03-11 12:15:00|1665.8|1664.6|1666.4|1665.2|1668.3|1667.1|1665.2|1664|516
1647001200000|2022-03-11 12:20:00|1666.1|1664.9|1668.3|1667.1|1668.3|1667.1|1665.7|1664.5|423
1647001500000|2022-03-11 12:25:00|1667.9|1666.7|1668.6|1667.4|1670.7|1669.5|1666.9|1665.7|506
1647001800000|2022-03-11 12:30:00|1668.7|1667.5|1666.2|1665|1668.8|1667.6|1665.2|1664|436
1647002100000|2022-03-11 12:35:00|1666|1664.8|1665.5|1664.3|1666.9|1665.7|1664.8|1663.6|336
1647002400000|2022-03-11 12:40:00|1665.4|1664.2|1667.5|1666.3|1667.9|1666.7|1665.2|1664|155
1647002700000|2022-03-11 12:45:00|1667.4|1666.2|1668.2|1667|1669.8|1668.6|1667.4|1666.2|58
1647003000000|2022-03-11 12:50:00|1668.3|1667.1|1666.8|1665.6|1668.4|1667.2|1666.1|1664.9|58
1647003300000|2022-03-11 12:55:00|1666.3|1665.1|1666.1|1664.9|1666.6|1665.4|1664.8|1663.6|106
1647003600000|2022-03-11 13:00:00|1666.2|1665|1662|1660.8|1666.2|1665|1660|1658.8|324
1647003900000|2022-03-11 13:05:00|1661.9|1660.7|1664.4|1663.2|1664.6|1663.4|1659.1|1657.9|410
1647004200000|2022-03-11 13:10:00|1664.6|1663.4|1662.9|1661.7|1664.9|1663.7|1661.7|1660.5|428
1647004500000|2022-03-11 13:15:00|1663|1661.8|1660|1658.8|1663.5|1662.3|1659.3|1658.1|596
1647004800000|2022-03-11 13:20:00|1659.7|1658.5|1661.2|1660|1662.4|1661.2|1659.3|1658.1|341
1647005100000|2022-03-11 13:25:00|1661.3|1660.1|1661.8|1660.6|1662.6|1661.4|1660.4|1659.2|339
1647005400000|2022-03-11 13:30:00|1662|1660.8|1660.5|1659.3|1662.2|1661|1659.9|1658.7|203
1647005700000|2022-03-11 13:35:00|1660.4|1659.2|1660.7|1659.5|1661.8|1660.6|1659.8|1658.6|188
1647006000000|2022-03-11 13:40:00|1660.6|1659.4|1663.5|1662.3|1663.6|1662.4|1660.2|1659|221
1647009000000|2022-03-11 14:30:00|1667.3|1666.1|1664.3|1663.1|1668.6|1667.4|1660.3|1659.1|2011
1647009300000|2022-03-11 14:35:00|1664.2|1663|1661.4|1660.2|1666.3|1665.1|1660.9|1659.7|811
1647009600000|2022-03-11 14:40:00|1661.2|1660|1661.5|1660.3|1664|1662.8|1660.9|1659.7|1245
1647009900000|2022-03-11 14:45:00|1661.2|1660|1664.8|1663.6|1666|1664.8|1661.1|1659.9|1227
1647010200000|2022-03-11 14:50:00|1665.2|1664|1663.7|1662.5|1667.3|1666.1|1663.5|1662.3|1273
1647010500000|2022-03-11 14:55:00|1664|1662.8|1661.7|1660.5|1664.1|1662.9|1661.3|1660.1|1184
1647010800000|2022-03-11 15:00:00|1661.5|1660.3|1666.9|1665.7|1667.6|1666.4|1659.9|1658.7|1364
1647011100000|2022-03-11 15:05:00|1667.1|1665.9|1665|1663.8|1667.5|1666.3|1663.1|1661.9|693
1647011400000|2022-03-11 15:10:00|1665.1|1663.9|1665.7|1664.5|1669|1667.8|1664.5|1663.3|1088
1647011700000|2022-03-11 15:15:00|1665.6|1664.4|1668.1|1666.9|1668.2|1667|1664.7|1663.5|829
1647012000000|2022-03-11 15:20:00|1668|1666.8|1670.7|1669.5|1671.5|1670.3|1666.4|1665.2|1519
1647012300000|2022-03-11 15:25:00|1670.4|1669.2|1669|1667.8|1671.6|1670.4|1668.4|1667.2|930
1647012600000|2022-03-11 15:30:00|1668.9|1667.7|1671|1669.8|1671.8|1670.6|1667.9|1666.7|720
1647012900000|2022-03-11 15:35:00|1670.5|1669.3|1670.5|1669.3|1673.4|1672.2|1670.2|1669|727
1647013200000|2022-03-11 15:40:00|1670.4|1669.2|1667.6|1666.4|1670.5|1669.3|1666.9|1665.7|757
1647013500000|2022-03-11 15:45:00|1667.4|1666.2|1669.3|1668.1|1670.1|1668.9|1667.3|1666.1|726
1647013800000|2022-03-11 15:50:00|1669.4|1668.2|1667.6|1666.4|1671.3|1670.1|1667.1|1665.9|554
1647014100000|2022-03-11 15:55:00|1667.5|1666.3|1667.1|1665.9|1669.9|1668.7|1666.3|1665.1|308
1647014400000|2022-03-11 16:00:00|1667|1665.8|1667.1|1665.9|1667.8|1666.6|1663.8|1662.6|719
1647014700000|2022-03-11 16:05:00|1667.2|1666|1666.2|1665|1668.4|1667.2|1666|1664.8|239
1647015000000|2022-03-11 16:10:00|1666.1|1664.9|1667.5|1666.3|1668.1|1666.9|1665|1663.8|185
1647015300000|2022-03-11 16:15:00|1667.4|1666.2|1668.1|1666.9|1669.7|1668.5|1667.2|1666|233
1647015600000|2022-03-11 16:20:00|1668|1666.8|1666.5|1665.3|1668.5|1667.3|1666.5|1665.3|192
1647015900000|2022-03-11 16:25:00|1666.3|1665.1|1669.8|1668.6|1669.9|1668.7|1666.3|1665.1|195
1647016200000|2022-03-11 16:30:00|1669.6|1668.4|1669.7|1668.5|1671.7|1670.5|1669.1|1667.9|330
1647016500000|2022-03-11 16:35:00|1670|1668.8|1667.9|1666.7|1670.3|1669.1|1667.4|1666.2|275
1647016800000|2022-03-11 16:40:00|1668.1|1666.9|1668.9|1667.7|1670.3|1669.1|1667.9|1666.7|223
1647017100000|2022-03-11 16:45:00|1669.1|1667.9|1666.4|1665.2|1669.4|1668.2|1665.5|1664.3|221
1647017400000|2022-03-11 16:50:00|1666.7|1665.5|1667.3|1666.1|1668.4|1667.2|1665.5|1664.3|271
1647017700000|2022-03-11 16:55:00|1667.4|1666.2|1665|1663.8|1668.4|1667.2|1664.8|1663.6|3240
1647018000000|2022-03-11 17:00:00|1665.1|1663.9|1666.4|1665.2|1668.6|1667.4|1665|1663.8|494
1647018300000|2022-03-11 17:05:00|1666.2|1665|1668.9|1667.7|1668.9|1667.7|1665.9|1664.7|383
1647018600000|2022-03-11 17:10:00|1668.8|1667.6|1669.2|1668|1670.6|1669.4|1667.6|1666.4|271
1647018900000|2022-03-11 17:15:00|1669.1|1667.9|1668.4|1667.2|1669.1|1667.9|1667|1665.8|282
1647019200000|2022-03-11 17:20:00|1668.2|1667|1669|1667.8|1669.4|1668.2|1667.8|1666.6|202
1647019500000|2022-03-11 17:25:00|1669.1|1667.9|1670|1668.8|1670.4|1669.2|1668.3|1667.1|179
1647019800000|2022-03-11 17:30:00|1669.9|1668.7|1669.9|1668.7|1672|1670.8|1668.9|1667.7|329
1647020100000|2022-03-11 17:35:00|1670|1668.8|1669.5|1668.3|1670.2|1669|1668.6|1667.4|143
1647020400000|2022-03-11 17:40:00|1669.2|1668|1668.8|1667.6|1669.7|1668.5|1668.2|1667|143
1647020700000|2022-03-11 17:45:00|1668.7|1667.5|1669.5|1668.3|1670.5|1669.3|1668.5|1667.3|194
1647021000000|2022-03-11 17:50:00|1669.6|1668.4|1669.6|1668.4|1670.8|1669.6|1669.3|1668.1|183
1647021300000|2022-03-11 17:55:00|1669.8|1668.6|1670.1|1668.9|1670.3|1669.1|1669|1667.8|255
1647021600000|2022-03-11 18:00:00|1669.9|1668.7|1670.4|1669.2|1671.4|1670.2|1669.4|1668.2|224
1647021900000|2022-03-11 18:05:00|1670.3|1669.1|1669.7|1668.5|1671.4|1670.2|1669.5|1668.3|155
1647022200000|2022-03-11 18:10:00|1669.6|1668.4|1670.9|1669.7|1671.4|1670.2|1669.6|1668.4|160
1647022500000|2022-03-11 18:15:00|1670.5|1669.3|1670.9|1669.7|1671.5|1670.3|1670.2|1669|200
1647022800000|2022-03-11 18:20:00|1671|1669.8|1671.9|1670.7|1672.9|1671.7|1670.7|1669.5|200
1647023100000|2022-03-11 18:25:00|1672.1|1670.9|1672.9|1671.7|1673.1|1671.9|1671.8|1670.6|206
1647023400000|2022-03-11 18:30:00|1673|1671.8|1673.9|1672.7|1675|1673.8|1672.7|1671.5|252
1647023700000|2022-03-11 18:35:00|1673.8|1672.6|1673.2|1672|1674.1|1672.9|1671.4|1670.2|191
1647024000000|2022-03-11 18:40:00|1673|1671.8|1671.3|1670.1|1673.4|1672.2|1670.2|1669|329
1647024300000|2022-03-11 18:45:00|1671.4|1670.2|1671.2|1670|1672.1|1670.9|1670.8|1669.6|158
1647024600000|2022-03-11 18:50:00|1671.4|1670.2|1670.9|1669.7|1671.6|1670.4|1669.6|1668.4|187
1647024900000|2022-03-11 18:55:00|1670.7|1669.5|1670.8|1669.6|1671.9|1670.7|1670.5|1669.3|204
1647025200000|2022-03-11 19:00:00|1670.7|1669.5|1670.1|1668.9|1671.5|1670.3|1670|1668.8|307
1647025500000|2022-03-11 19:05:00|1670.2|1669|1668.6|1667.4|1670.5|1669.3|1668.4|1667.2|441
1647025800000|2022-03-11 19:10:00|1668.8|1667.6|1671.6|1670.4|1672.1|1670.9|1667.7|1666.5|1750
1647026100000|2022-03-11 19:15:00|1672.5|1671.3|1674.1|1672.9|1674.7|1673.5|1671.4|1670.2|484
1647216000000|2022-03-14 00:00:00|1687.5|1686.3|1684.5|1683.3|1690.4|1689.2|1682.2|1681|890
1647216300000|2022-03-14 00:05:00|1684.8|1683.6|1687.1|1685.9|1689.2|1688|1684.5|1683.3|257
1647216600000|2022-03-14 00:10:00|1687.3|1686.1|1687.6|1686.4|1687.9|1686.7|1687.2|1686|70
1647216900000|2022-03-14 00:15:00|1687.8|1686.6|1688.5|1687.3|1689.8|1688.6|1687.6|1686.4|142
1647217200000|2022-03-14 00:20:00|1688.6|1687.4|1688|1686.8|1689.2|1688|1687.8|1686.6|118
1647217500000|2022-03-14 00:25:00|1687.5|1686.3|1687.2|1686|1688.8|1687.6|1687.2|1686|176
1647217800000|2022-03-14 00:30:00|1687.4|1686.2|1685.2|1684|1688.2|1687|1684.5|1683.3|108
1647218100000|2022-03-14 00:35:00|1685.1|1683.9|1685|1683.8|1685.9|1684.7|1684.3|1683.1|61
1647218400000|2022-03-14 00:40:00|1685.1|1683.9|1685.1|1683.9|1685.9|1684.7|1684.3|1683.1|22
1647218700000|2022-03-14 00:45:00|1684.9|1683.7|1682.3|1681.1|1684.9|1683.7|1682.3|1681.1|127
1647219000000|2022-03-14 00:50:00|1682.5|1681.3|1680.5|1679.3|1682.7|1681.5|1680.4|1679.2|106
1647219300000|2022-03-14 00:55:00|1680.3|1679.1|1679.9|1678.7|1680.8|1679.6|1678.9|1677.7|135
1647219600000|2022-03-14 01:00:00|1679.8|1678.6|1675|1673.8|1679.8|1678.6|1669.3|1668.1|382
1647219900000|2022-03-14 01:05:00|1675.2|1674|1674.8|1673.6|1677.4|1676.2|1674.6|1673.4|98
1647220200000|2022-03-14 01:10:00|1674.9|1673.7|1671.2|1670|1675.5|1674.3|1670.4|1669.2|100
1647220500000|2022-03-14 01:15:00|1671.1|1669.9|1670.4|1669.2|1673.8|1672.6|1669.1|1667.9|118
1647220800000|2022-03-14 01:20:00|1670.7|1669.5|1673.2|1672|1673.2|1672|1669.5|1668.3|64
1647221100000|2022-03-14 01:25:00|1673.3|1672.1|1677|1675.8|1677.1|1675.9|1673.2|1672|174
1647221400000|2022-03-14 01:30:00|1676.9|1675.7|1679.1|1677.9|1679.1|1677.9|1675.7|1674.5|88
1647221700000|2022-03-14 01:35:00|1678.7|1677.5|1677.7|1676.5|1679.4|1678.2|1677.5|1676.3|85
1647222000000|2022-03-14 01:40:00|1677.8|1676.6|1680.5|1679.3|1680.8|1679.6|1677.7|1676.5|44
1647222300000|2022-03-14 01:45:00|1680.4|1679.2|1681|1679.8|1681.8|1680.6|1679.7|1678.5|47
1647222600000|2022-03-14 01:50:00|1680.9|1679.7|1683.6|1682.4|1683.6|1682.4|1680.7|1679.5|226
1647222900000|2022-03-14 01:55:00|1683.5|1682.3|1682.3|1681.1|1684.7|1683.5|1681.6|1680.4|221
1647223200000|2022-03-14 02:00:00|1682.2|1681|1680.2|1679|1682.6|1681.4|1679.9|1678.7|36
1647223500000|2022-03-14 02:05:00|1679.8|1678.6|1678.7|1677.5|1680.8|1679.6|1678.4|1677.2|36
1647223800000|2022-03-14 02:10:00|1678.6|1677.4|1682.3|1681.1|1682.6|1681.4|1678.6|1677.4|90
1647224100000|2022-03-14 02:15:00|1682.4|1681.2|1681.6|1680.4|1682.5|1681.3|1679|1677.8|65
1647224400000|2022-03-14 02:20:00|1681.5|1680.3|1679.9|1678.7|1681.5|1680.3|1679.4|1678.2|27
1647224700000|2022-03-14 02:25:00|1680.4|1679.2|1681.7|1680.5|1681.8|1680.6|1680.1|1678.9|20
1647225000000|2022-03-14 02:30:00|1681.8|1680.6|1684.2|1683|1684.9|1683.7|1681.2|1680|66
1647225300000|2022-03-14 02:35:00|1684.3|1683.1|1680.1|1678.9|1684.3|1683.1|1680.1|1678.9|31
1647225600000|2022-03-14 02:40:00|1680|1678.8|1678.8|1677.6|1680|1678.8|1678.5|1677.3|17
1647225900000|2022-03-14 02:45:00|1678.6|1677.4|1679.2|1678|1679.5|1678.3|1678.3|1677.1|19
1647226200000|2022-03-14 02:50:00|1679.3|1678.1|1680.9|1679.7|1680.9|1679.7|1678.3|1677.1|47
1647226500000|2022-03-14 02:55:00|1681|1679.8|1678|1676.8|1681.2|1680|1677.9|1676.7|21
1647226800000|2022-03-14 03:00:00|1678.1|1676.9|1678.4|1677.2|1679.3|1678.1|1677.9|1676.7|26
1647227100000|2022-03-14 03:05:00|1678.2|1677|1678|1676.8|1678.4|1677.2|1677.8|1676.6|13
1647227400000|2022-03-14 03:10:00|1677.9|1676.7|1675.5|1674.3|1678.5|1677.3|1675.2|1674|38
1647227700000|2022-03-14 03:15:00|1675.6|1674.4|1674.8|1673.6|1675.6|1674.4|1671.9|1670.7|102
1647228000000|2022-03-14 03:20:00|1674.7|1673.5|1677.3|1676.1|1678|1676.8|1673.5|1672.3|79
1647228300000|2022-03-14 03:25:00|1677.2|1676|1675.3|1674.1|1677.3|1676.1|1675.3|1674.1|24
1647228600000|2022-03-14 03:30:00|1675.2|1674|1674.8|1673.6|1675.8|1674.6|1674.7|1673.5|25
1647228900000|2022-03-14 03:35:00|1674.7|1673.5|1675.2|1674|1675.3|1674.1|1674.1|1672.9|15
1647229200000|2022-03-14 03:40:00|1675.1|1673.9|1675.4|1674.2|1675.5|1674.3|1674.1|1672.9|30
1647229500000|2022-03-14 03:45:00|1675.3|1674.1|1675.8|1674.6|1675.8|1674.6|1675.1|1673.9|11
1647229800000|2022-03-14 03:50:00|1676|1674.8|1675.8|1674.6|1676.1|1674.9|1675.3|1674.1|15
1647230100000|2022-03-14 03:55:00|1675.6|1674.4|1677.6|1676.4|1677.6|1676.4|1675.2|1674|32
1647230400000|2022-03-14 04:00:00|1677.7|1676.5|1676.4|1675.2|1677.9|1676.7|1676.4|1675.2|7
1647230700000|2022-03-14 04:05:00|1677|1675.8|1676.7|1675.5|1677|1675.8|1676.1|1674.9|10
1647231000000|2022-03-14 04:10:00|1676.8|1675.6|1676.6|1675.4|1676.8|1675.6|1676.3|1675.1|5
1647231300000|2022-03-14 04:15:00|1676.7|1675.5|1676.9|1675.7|1677.2|1676|1676.6|1675.4|6
1647231600000|2022-03-14 04:20:00|1676.8|1675.6|1675.9|1674.7|1676.8|1675.6|1675.8|1674.6|13
1647231900000|2022-03-14 04:25:00|1675.8|1674.6|1676.3|1675.1|1676.5|1675.3|1675.8|1674.6|6
1647232200000|2022-03-14 04:30:00|1676.2|1675|1676.5|1675.3|1676.5|1675.3|1676|1674.8|3
1647232500000|2022-03-14 04:35:00|1676.6|1675.4|1676.5|1675.3|1676.6|1675.4|1676|1674.8|6
1647232800000|2022-03-14 04:40:00|1676.4|1675.2|1676.4|1675.2|1676.5|1675.3|1675.4|1674.2|23
1647233100000|2022-03-14 04:45:00|1676.1|1674.9|1676.9|1675.7|1676.9|1675.7|1676|1674.8|5
1647233400000|2022-03-14 04:50:00|1677|1675.8|1676.9|1675.7|1677.1|1675.9|1676.4|1675.2|6
1647233700000|2022-03-14 04:55:00|1677|1675.8|1677|1675.8|1677.8|1676.6|1677|1675.8|6
1647234000000|2022-03-14 05:00:00|1676.9|1675.7|1675.5|1674.3|1676.9|1675.7|1675.5|1674.3|5
1647234300000|2022-03-14 05:05:00|1675.4|1674.2|1674.7|1673.5|1675.8|1674.6|1674.7|1673.5|18
1647234600000|2022-03-14 05:10:00|1674.8|1673.6|1674.2|1673|1675.1|1673.9|1673.4|1672.2|24
1647234900000|2022-03-14 05:15:00|1674.1|1672.9|1673|1671.8|1674.1|1672.9|1672.4|1671.2|22
1647235200000|2022-03-14 05:20:00|1672.9|1671.7|1673.4|1672.2|1673.7|1672.5|1672.5|1671.3|17
1647235500000|2022-03-14 05:25:00|1673.3|1672.1|1672.9|1671.7|1673.4|1672.2|1672.6|1671.4|13
1647235800000|2022-03-14 05:30:00|1672.8|1671.6|1676.1|1674.9|1676.6|1675.4|1672.6|1671.4|76
1647236100000|2022-03-14 05:35:00|1676.2|1675|1678.4|1677.2|1678.4|1677.2|1675.9|1674.7|42
1647236400000|2022-03-14 05:40:00|1678.3|1677.1|1681.2|1680|1681.5|1680.3|1678.3|1677.1|88
1647236700000|2022-03-14 05:45:00|1681.1|1679.9|1680.1|1678.9|1681.3|1680.1|1678.7|1677.5|104
1647237000000|2022-03-14 05:50:00|1680.2|1679|1677.6|1676.4|1680.3|1679.1|1677.5|1676.3|46
1647237300000|2022-03-14 05:55:00|1677.7|1676.5|1677|1675.8|1677.8|1676.6|1676.3|1675.1|27
1647237600000|2022-03-14 06:00:00|1677.2|1676|1676|1674.8|1677.2|1676|1675.8|1674.6|95
1647237900000|2022-03-14 06:05:00|1675.9|1674.7|1677.6|1676.4|1677.8|1676.6|1675|1673.8|127
1647238200000|2022-03-14 06:10:00|1677.4|1676.2|1675.4|1674.2|1678.3|1677.1|1675.4|1674.2|71
1647238500000|2022-03-14 06:15:00|1675.6|1674.4|1676.2|1675|1676.4|1675.2|1674.7|1673.5|25
1647238800000|2022-03-14 06:20:00|1676.1|1674.9|1675.4|1674.2|1676.8|1675.6|1675.4|1674.2|15
1647239100000|2022-03-14 06:25:00|1675.5|1674.3|1673.7|1672.5|1675.5|1674.3|1673.7|1672.5|8
1647239400000|2022-03-14 06:30:00|1673.6|1672.4|1673.5|1672.3|1674|1672.8|1672|1670.8|57
1647239700000|2022-03-14 06:35:00|1673.7|1672.5|1676.5|1675.3|1677.5|1676.3|1673.5|1672.3|78
1647240000000|2022-03-14 06:40:00|1676.7|1675.5|1677.5|1676.3|1678|1676.8|1676.3|1675.1|73
1647240300000|2022-03-14 06:45:00|1677.4|1676.2|1679.6|1678.4|1680.2|1679|1675.7|1674.5|151
1647240600000|2022-03-14 06:50:00|1679.9|1678.7|1678|1676.8|1680.7|1679.5|1677|1675.8|185
1647240900000|2022-03-14 06:55:00|1678.1|1676.9|1675.4|1674.2|1678.4|1677.2|1675.4|1674.2|16
1647241200000|2022-03-14 07:00:00|1674.7|1673.5|1677.6|1676.4|1678|1676.8|1674.7|1673.5|80
1647241500000|2022-03-14 07:05:00|1677.7|1676.5|1675.9|1674.7|1678|1676.8|1674.9|1673.7|64
1647241800000|2022-03-14 07:10:00|1676.4|1675.2|1676.4|1675.2|1676.6|1675.4|1674.6|1673.4|33
1647242100000|2022-03-14 07:15:00|1676.3|1675.1|1677.2|1676|1677.9|1676.7|1675.5|1674.3|90
1647242400000|2022-03-14 07:20:00|1677.3|1676.1|1678.7|1677.5|1679.5|1678.3|1677|1675.8|74
1647242700000|2022-03-14 07:25:00|1679.5|1678.3|1679.1|1677.9|1680.6|1679.4|1679.1|1677.9|54
1647243000000|2022-03-14 07:30:00|1679|1677.8|1679.5|1678.3|1680.2|1679|1678.9|1677.7|83
1647243300000|2022-03-14 07:35:00|1679.6|1678.4|1678.5|1677.3|1679.7|1678.5|1677.9|1676.7|6
1647243600000|2022-03-14 07:40:00|1678.4|1677.2|1678.6|1677.4|1678.9|1677.7|1677.4|1676.2|11
1647243900000|2022-03-14 07:45:00|1678.7|1677.5|1678.1|1676.9|1678.8|1677.6|1677.6|1676.4|9
1647244200000|2022-03-14 07:50:00|1678.2|1677|1678.1|1676.9|1678.6|1677.4|1677.8|1676.6|6
1647244500000|2022-03-14 07:55:00|1678.2|1677|1676.9|1675.7|1678.2|1677|1676|1674.8|42
1647244800000|2022-03-14 08:00:00|1677.4|1676.2|1676.6|1675.4|1677.7|1676.5|1676.2|1675|19
1647245100000|2022-03-14 08:05:00|1676.7|1675.5|1677.6|1676.4|1677.6|1676.4|1675.4|1674.2|16
1647245400000|2022-03-14 08:10:00|1677.7|1676.5|1679|1677.8|1679.6|1678.4|1677.4|1676.2|23
1647245700000|2022-03-14 08:15:00|1679.1|1677.9|1678.6|1677.4|1679.6|1678.4|1678|1676.8|18
1647246000000|2022-03-14 08:20:00|1678.8|1677.6|1675.6|1674.4|1679.6|1678.4|1675.6|1674.4|76
1647246300000|2022-03-14 08:25:00|1675.7|1674.5|1675.7|1674.5|1676.4|1675.2|1674.6|1673.4|14
1647246600000|2022-03-14 08:30:00|1675.6|1674.4|1674|1672.8|1675.8|1674.6|1673.1|1671.9|15
1647246900000|2022-03-14 08:35:00|1673.9|1672.7|1674.2|1673|1674.9|1673.7|1673.7|1672.5|7
1647247200000|2022-03-14 08:40:00|1674.1|1672.9|1675.8|1674.6|1676.1|1674.9|1674.1|1672.9|25
1647247500000|2022-03-14 08:45:00|1675.9|1674.7|1675.7|1674.5|1676.4|1675.2|1673.7|1672.5|26
1647247800000|2022-03-14 08:50:00|1675.6|1674.4|1672.1|1670.9|1675.6|1674.4|1672.1|1670.9|52
1647248100000|2022-03-14 08:55:00|1672|1670.8|1671.6|1670.4|1672.7|1671.5|1671.4|1670.2|24
1647248400000|2022-03-14 09:00:00|1671.7|1670.5|1672.3|1671.1|1672.6|1671.4|1671.2|1670|44
1647248700000|2022-03-14 09:05:00|1672.4|1671.2|1671.7|1670.5|1672.6|1671.4|1671.1|1669.9|30
1647249000000|2022-03-14 09:10:00|1671.6|1670.4|1672.1|1670.9|1672.7|1671.5|1671.6|1670.4|13
1647249300000|2022-03-14 09:15:00|1672|1670.8|1671.4|1670.2|1672.1|1670.9|1670.6|1669.4|7
1647249600000|2022-03-14 09:20:00|1671.3|1670.1|1671.6|1670.4|1672.7|1671.5|1670.8|1669.6|66
1647249900000|2022-03-14 09:25:00|1671.7|1670.5|1671.3|1670.1|1672.7|1671.5|1671.3|1670.1|35
1647250200000|2022-03-14 09:30:00|1671.2|1670|1671.6|1670.4|1671.6|1670.4|1670.4|1669.2|17
1647250500000|2022-03-14 09:35:00|1671.7|1670.5|1672|1670.8|1672.2|1671|1671.1|1669.9|21
1647250800000|2022-03-14 09:40:00|1672.1|1670.9|1671.6|1670.4|1672.7|1671.5|1671.3|1670.1|26
1647251100000|2022-03-14 09:45:00|1671.5|1670.3|1669.7|1668.5|1671.6|1670.4|1669.7|1668.5|41
1647251400000|2022-03-14 09:50:00|1669.8|1668.6|1670.2|1669|1670.2|1669|1668.4|1667.2|220
1647251700000|2022-03-14 09:55:00|1670.1|1668.9|1669.6|1668.4|1672|1670.8|1669.3|1668.1|49
1647252000000|2022-03-14 10:00:00|1669.3|1668.1|1668|1666.8|1669.3|1668.1|1667.4|1666.2|84
1647252300000|2022-03-14 10:05:00|1667.9|1666.7|1668.5|1667.3|1668.8|1667.6|1667.5|1666.3|28
1647252600000|2022-03-14 10:10:00|1668.4|1667.2|1668.5|1667.3|1669.7|1668.5|1667.7|1666.5|92
1647252900000|2022-03-14 10:15:00|1668.4|1667.2|1667.2|1666|1669|1667.8|1667.1|1665.9|43
1647253200000|2022-03-14 10:20:00|1667.1|1665.9|1664.5|1663.3|1667.3|1666.1|1664.5|1663.3|144
1647253500000|2022-03-14 10:25:00|1664.6|1663.4|1664.7|1663.5|1664.9|1663.7|1663.8|1662.6|79
1647253800000|2022-03-14 10:30:00|1664.6|1663.4|1663.8|1662.6|1664.9|1663.7|1663.1|1661.9|66
1647254100000|2022-03-14 10:35:00|1663.5|1662.3|1663|1661.8|1664.2|1663|1662.1|1660.9|78
1647254400000|2022-03-14 10:40:00|1663.1|1661.9|1662.4|1661.2|1663.7|1662.5|1662.1|1660.9|64
1647254700000|2022-03-14 10:45:00|1662.2|1661|1662.1|1660.9|1662.3|1661.1|1660.7|1659.5|48
1647255000000|2022-03-14 10:50:00|1662.2|1661|1663.4|1662.2|1663.7|1662.5|1661.6|1660.4|54
1647255300000|2022-03-14 10:55:00|1663.3|1662.1|1663.6|1662.4|1665.6|1664.4|1663.1|1661.9|214
1647255600000|2022-03-14 11:00:00|1663.7|1662.5|1664|1662.8|1664.4|1663.2|1663.3|1662.1|43
1647255900000|2022-03-14 11:05:00|1663.8|1662.6|1664.6|1663.4|1665|1663.8|1662.5|1661.3|47
1647256200000|2022-03-14 11:10:00|1664.5|1663.3|1662|1660.8|1664.7|1663.5|1661.3|1660.1|44
1647256500000|2022-03-14 11:15:00|1661.7|1660.5|1662.7|1661.5|1663.6|1662.4|1661.5|1660.3|27
1647256800000|2022-03-14 11:20:00|1662.8|1661.6|1662.9|1661.7|1663.3|1662.1|1662.1|1660.9|38
1647257100000|2022-03-14 11:25:00|1662.7|1661.5|1666.4|1665.2|1668|1666.8|1662.6|1661.4|106
1647257400000|2022-03-14 11:30:00|1666.3|1665.1|1668.1|1666.9|1668.1|1666.9|1665.8|1664.6|66
1647257700000|2022-03-14 11:35:00|1668|1666.8|1668.1|1666.9|1669.9|1668.7|1667.8|1666.6|63
1647258000000|2022-03-14 11:40:00|1668|1666.8|1668.8|1667.6|1669.8|1668.6|1667.8|1666.6|32
1647258300000|2022-03-14 11:45:00|1669|1667.8|1669.6|1668.4|1670.5|1669.3|1668.3|1667.1|60
1647258600000|2022-03-14 11:50:00|1669.7|1668.5|1668.6|1667.4|1669.7|1668.5|1668.3|1667.1|115
1647258900000|2022-03-14 11:55:00|1668.5|1667.3|1670.7|1669.5|1671.4|1670.2|1667.9|1666.7|221
1647259200000|2022-03-14 12:00:00|1670.8|1669.6|1670|1668.8|1672.8|1671.6|1669.7|1668.5|287
1647259500000|2022-03-14 12:05:00|1670.4|1669.2|1668.1|1666.9|1670.6|1669.4|1667.9|1666.7|242
1647259800000|2022-03-14 12:10:00|1668.2|1667|1671|1669.8|1671|1669.8|1667.5|1666.3|132
1647260100000|2022-03-14 12:15:00|1671.1|1669.9|1667.1|1665.9|1671.5|1670.3|1666.4|1665.2|55
1647260400000|2022-03-14 12:20:00|1667|1665.8|1668.3|1667.1|1669.2|1668|1667|1665.8|48
1647260700000|2022-03-14 12:25:00|1668.4|1667.2|1669.1|1667.9|1670.7|1669.5|1667.9|1666.7|91
1647261000000|2022-03-14 12:30:00|1669.3|1668.1|1669|1667.8|1670.4|1669.2|1668.4|1667.2|67
1647261300000|2022-03-14 12:35:00|1669.4|1668.2|1670.6|1669.4|1670.6|1669.4|1668.7|1667.5|82
1647261600000|2022-03-14 12:40:00|1670.8|1669.6|1669.2|1668|1670.9|1669.7|1668.7|1667.5|63
1647264600000|2022-03-14 13:30:00|1671.8|1670.6|1677.5|1676.3|1680|1678.8|1671.1|1669.9|1906
1647264900000|2022-03-14 13:35:00|1677.6|1676.4|1678.6|1677.4|1679|1677.8|1674.1|1672.9|1517
1647265200000|2022-03-14 13:40:00|1678.9|1677.7|1672.5|1671.3|1679.6|1678.4|1672.3|1671.1|1058
1647265500000|2022-03-14 13:45:00|1672.3|1671.1|1669.3|1668.1|1673.4|1672.2|1667.8|1666.6|1015
1647265800000|2022-03-14 13:50:00|1668.9|1667.7|1670.8|1669.6|1672.7|1671.5|1668.2|1667|600
1647266100000|2022-03-14 13:55:00|1671|1669.8|1671.3|1670.1|1672.7|1671.5|1670.3|1669.1|388
1647266400000|2022-03-14 14:00:00|1671.4|1670.2|1672.5|1671.3|1672.7|1671.5|1669.4|1668.2|857
1647266700000|2022-03-14 14:05:00|1672.4|1671.2|1673.2|1672|1673.2|1672|1670.8|1669.6|448
1647267000000|2022-03-14 14:10:00|1673.1|1671.9|1669.4|1668.2|1673.8|1672.6|1669.4|1668.2|890
1647267300000|2022-03-14 14:15:00|1669.5|1668.3|1667.4|1666.2|1670.9|1669.7|1665.2|1664|963
1647267600000|2022-03-14 14:20:00|1667.3|1666.1|1674.3|1673.1|1674.7|1673.5|1665.7|1664.5|1202
1647267900000|2022-03-14 14:25:00|1674|1672.8|1676.4|1675.2|1677.8|1676.6|1673.7|1672.5|1079
1647268200000|2022-03-14 14:30:00|1676|1674.8|1675.8|1674.6|1678.1|1676.9|1675.2|1674|889
1647268500000|2022-03-14 14:35:00|1676|1674.8|1674.7|1673.5|1678.1|1676.9|1673.7|1672.5|1004
1647268800000|2022-03-14 14:40:00|1674.8|1673.6|1677.4|1676.2|1678.3|1677.1|1673.6|1672.4|874
1647269100000|2022-03-14 14:45:00|1677.3|1676.1|1675.5|1674.3|1677.3|1676.1|1674.6|1673.4|289
1647269400000|2022-03-14 14:50:00|1675.3|1674.1|1675.5|1674.3|1677.6|1676.4|1674.8|1673.6|213
1647269700000|2022-03-14 14:55:00|1675.4|1674.2|1677.3|1676.1|1678.1|1676.9|1675.3|1674.1|214
1647270000000|2022-03-14 15:00:00|1677.4|1676.2|1677.9|1676.7|1678.3|1677.1|1676.6|1675.4|252
1647270300000|2022-03-14 15:05:00|1677.7|1676.5|1678.2|1677|1679|1677.8|1677.2|1676|299
1647270600000|2022-03-14 15:10:00|1678.3|1677.1|1681.4|1680.2|1682.1|1680.9|1678.3|1677.1|615
1647270900000|2022-03-14 15:15:00|1681.1|1679.9|1678.7|1677.5|1681.5|1680.3|1678.3|1677.1|271
1647271200000|2022-03-14 15:20:00|1678.8|1677.6|1678.3|1677.1|1679.5|1678.3|1677.4|1676.2|222
1647271500000|2022-03-14 15:25:00|1678|1676.8|1675|1673.8|1679.1|1677.9|1675|1673.8|292
1647271800000|2022-03-14 15:30:00|1675.1|1673.9|1675.4|1674.2|1676.7|1675.5|1674.2|1673|387
1647272100000|2022-03-14 15:35:00|1675.3|1674.1|1674.1|1672.9|1676.4|1675.2|1672.6|1671.4|425
1647272400000|2022-03-14 15:40:00|1674.3|1673.1|1671.8|1670.6|1675.6|1674.4|1670.7|1669.5|270
1647272700000|2022-03-14 15:45:00|1671.7|1670.5|1669.4|1668.2|1673|1671.8|1669.1|1667.9|167
1647273000000|2022-03-14 15:50:00|1669.7|1668.5|1669.8|1668.6|1670.4|1669.2|1668.6|1667.4|333
1647273300000|2022-03-14 15:55:00|1669.6|1668.4|1667.6|1666.4|1670.7|1669.5|1667.4|1666.2|289
1647273600000|2022-03-14 16:00:00|1667.8|1666.6|1664.7|1663.5|1668|1666.8|1662.2|1661|701
1647273900000|2022-03-14 16:05:00|1664.6|1663.4|1665.4|1664.2|1665.4|1664.2|1662.9|1661.7|277
1647274200000|2022-03-14 16:10:00|1665.6|1664.4|1667.4|1666.2|1667.5|1666.3|1664.8|1663.6|226
1647274500000|2022-03-14 16:15:00|1667.3|1666.1|1668.5|1667.3|1669.8|1668.6|1667.3|1666.1|256
1647274800000|2022-03-14 16:20:00|1668.3|1667.1|1667.4|1666.2|1668.3|1667.1|1666.1|1664.9|260
1647275100000|2022-03-14 16:25:00|1667.2|1666|1668|1666.8|1668.4|1667.2|1666.8|1665.6|213
1647275400000|2022-03-14 16:30:00|1667.8|1666.6|1666.1|1664.9|1668.9|1667.7|1666|1664.8|180
1647275700000|2022-03-14 16:35:00|1666.2|1665|1665.7|1664.5|1667.7|1666.5|1665.6|1664.4|227
1647276000000|2022-03-14 16:40:00|1665.9|1664.7|1667.8|1666.6|1668.3|1667.1|1665.6|1664.4|151
1647276300000|2022-03-14 16:45:00|1667.9|1666.7|1671.2|1670|1671.2|1670|1667.8|1666.6|171
1647276600000|2022-03-14 16:50:00|1671.1|1669.9|1668.5|1667.3|1671.2|1670|1667.8|1666.6|218
1647276900000|2022-03-14 16:55:00|1668.2|1667|1667.7|1666.5|1669.1|1667.9|1666.5|1665.3|245
1647277200000|2022-03-14 17:00:00|1668|1666.8|1667.4|1666.2|1668.2|1667|1665.9|1664.7|162
1647277500000|2022-03-14 17:05:00|1667.5|1666.3|1667.3|1666.1|1668.1|1666.9|1666.5|1665.3|143
1647277800000|2022-03-14 17:10:00|1667.2|1666|1666.5|1665.3|1667.5|1666.3|1665.4|1664.2|139
1647278100000|2022-03-14 17:15:00|1666.6|1665.4|1666.5|1665.3|1667.5|1666.3|1665.9|1664.7|123
1647278400000|2022-03-14 17:20:00|1666.6|1665.4|1667.8|1666.6|1668|1666.8|1665.7|1664.5|266
1647278700000|2022-03-14 17:25:00|1667.9|1666.7|1669.3|1668.1|1669.3|1668.1|1667.6|1666.4|218
1647279000000|2022-03-14 17:30:00|1669.4|1668.2|1668.2|1667|1669.9|1668.7|1667.9|1666.7|377
1647279300000|2022-03-14 17:35:00|1668.1|1666.9|1667.6|1666.4|1669|1667.8|1667.3|1666.1|231
1647279600000|2022-03-14 17:40:00|1667.5|1666.3|1667.2|1666|1668.8|1667.6|1667.2|1666|120
1647279900000|2022-03-14 17:45:00|1667.3|1666.1|1666.5|1665.3|1667.3|1666.1|1665.6|1664.4|241
1647280200000|2022-03-14 17:50:00|1666.4|1665.2|1663.6|1662.4|1667.6|1666.4|1663.3|1662.1|474
1647280500000|2022-03-14 17:55:00|1663.7|1662.5|1663.7|1662.5|1664.5|1663.3|1661.8|1660.6|375
1647280800000|2022-03-14 18:00:00|1663.8|1662.6|1663.6|1662.4|1664.5|1663.3|1663.4|1662.2|337
1647281100000|2022-03-14 18:05:00|1663.5|1662.3|1662.8|1661.6|1664.2|1663|1661.9|1660.7|377
1647281400000|2022-03-14 18:10:00|1662.7|1661.5|1664|1662.8|1665.4|1664.2|1662.5|1661.3|1292
1647281700000|2022-03-14 18:15:00|1664.3|1663.1|1667.2|1666|1667.3|1666.1|1662.7|1661.5|769
1647302400000|2022-03-15 00:00:00|1666.7|1663.7|1665.3|1664.1|1666.7|1665.2|1662.3|1661.1|233
1647302700000|2022-03-15 00:05:00|1665.5|1664.3|1663.1|1661.9|1665.5|1664.3|1663.1|1661.9|125
1647303000000|2022-03-15 00:10:00|1662.7|1661.5|1661.2|1660|1662.7|1661.5|1660.8|1659.6|153
1647303300000|2022-03-15 00:15:00|1661.3|1660.1|1662.9|1661.7|1663.3|1662.1|1660.8|1659.6|122
1647303600000|2022-03-15 00:20:00|1663.3|1662.1|1664.4|1663.2|1664.4|1663.2|1662.9|1661.7|69
1647303900000|2022-03-15 00:25:00|1664.7|1663.5|1666|1664.8|1666|1664.8|1664.3|1663.1|74
1647304200000|2022-03-15 00:30:00|1665.9|1664.7|1666.3|1665.1|1666.8|1665.6|1665.6|1664.4|37
1647304500000|2022-03-15 00:35:00|1666.1|1664.9|1664.6|1663.4|1666.4|1665.2|1664.6|1663.4|54
1647304800000|2022-03-15 00:40:00|1664.5|1663.3|1665.3|1664.1|1665.6|1664.4|1664.1|1662.9|39
1647305100000|2022-03-15 00:45:00|1665.1|1663.9|1665|1663.8|1665.3|1664.1|1664.9|1663.7|10
1647305400000|2022-03-15 00:50:00|1664.9|1663.7|1663.3|1662.1|1664.9|1663.7|1663.1|1661.9|78
1647305700000|2022-03-15 00:55:00|1663.2|1662|1662.8|1661.6|1663.4|1662.2|1662.8|1661.6|62
1647306000000|2022-03-15 01:00:00|1662.9|1661.7|1663.6|1662.4|1664|1662.8|1662.2|1661|146
1647306300000|2022-03-15 01:05:00|1663.5|1662.3|1662.2|1661|1663.9|1662.7|1662.2|1661|63
1647306600000|2022-03-15 01:10:00|1661.9|1660.7|1659.1|1657.9|1662.3|1661.1|1658|1656.8|208
1647306900000|2022-03-15 01:15:00|1658.9|1657.7|1656.1|1654.9|1658.9|1657.7|1656|1654.8|191
1647307200000|2022-03-15 01:20:00|1655.8|1654.6|1654.6|1653.4|1655.8|1654.6|1653.6|1652.4|416
1647307500000|2022-03-15 01:25:00|1654.5|1653.3|1651.4|1650.2|1654.8|1653.6|1651.4|1650.2|278
1647307800000|2022-03-15 01:30:00|1651.3|1650.1|1653.5|1652.3|1655.1|1653.9|1651.3|1650.1|132
1647308100000|2022-03-15 01:35:00|1653.3|1652.1|1652.4|1651.2|1654.7|1653.5|1652|1650.8|139
1647308400000|2022-03-15 01:40:00|1652.2|1651|1654.2|1653|1655.6|1654.4|1652.2|1651|77
1647308700000|2022-03-15 01:45:00|1653.9|1652.7|1652.7|1651.5|1655.4|1654.2|1652.6|1651.4|124
1647309000000|2022-03-15 01:50:00|1652.6|1651.4|1647.1|1645.9|1652.6|1651.4|1646.5|1645.3|450
1647309300000|2022-03-15 01:55:00|1647.2|1646|1648.7|1647.5|1649.1|1647.9|1647|1645.8|231
1647309600000|2022-03-15 02:00:00|1648.6|1647.4|1651.8|1650.6|1652.5|1651.3|1647|1645.8|134
1647309900000|2022-03-15 02:05:00|1651.9|1650.7|1653.9|1652.7|1654.2|1653|1651.8|1650.6|61
1647310200000|2022-03-15 02:10:00|1653.7|1652.5|1652.4|1651.2|1653.7|1652.5|1651.7|1650.5|98
1647310500000|2022-03-15 02:15:00|1652.3|1651.1|1652.9|1651.7|1653.1|1651.9|1652.2|1651|85
1647310800000|2022-03-15 02:20:00|1652.6|1651.4|1651.4|1650.2|1652.9|1651.7|1651.1|1649.9|35
1647311100000|2022-03-15 02:25:00|1651.2|1650|1651.4|1650.2|1651.5|1650.3|1650.6|1649.4|49
1647311400000|2022-03-15 02:30:00|1651.5|1650.3|1653.7|1652.5|1653.7|1652.5|1651.4|1650.2|44
1647311700000|2022-03-15 02:35:00|1653.5|1652.3|1654.1|1652.9|1655.1|1653.9|1653.4|1652.2|39
1647312000000|2022-03-15 02:40:00|1654|1652.8|1652.6|1651.4|1654|1652.8|1652.1|1650.9|56
1647312300000|2022-03-15 02:45:00|1653|1651.8|1652.9|1651.7|1654.1|1652.9|1652.1|1650.9|37
1647312600000|2022-03-15 02:50:00|1652.6|1651.4|1652.6|1651.4|1653.1|1651.9|1652|1650.8|33
1647312900000|2022-03-15 02:55:00|1652.5|1651.3|1652.8|1651.6|1653|1651.8|1651.4|1650.2|44
1647313200000|2022-03-15 03:00:00|1653|1651.8|1651.8|1650.6|1653|1651.8|1651.5|1650.3|11
1647313500000|2022-03-15 03:05:00|1651.7|1650.5|1650.9|1649.7|1651.9|1650.7|1650.9|1649.7|76
1647313800000|2022-03-15 03:10:00|1650.8|1649.6|1650.8|1649.6|1651.1|1649.9|1650.4|1649.2|20
1647314100000|2022-03-15 03:15:00|1650.6|1649.4|1650.6|1649.4|1650.7|1649.5|1649.5|1648.3|65
1647314400000|2022-03-15 03:20:00|1650.7|1649.5|1651.4|1650.2|1652.1|1650.9|1650.7|1649.5|20
1647314700000|2022-03-15 03:25:00|1651.5|1650.3|1650.5|1649.3|1651.5|1650.3|1650.3|1649.1|23
1647315000000|2022-03-15 03:30:00|1650.7|1649.5|1650.7|1649.5|1651.5|1650.3|1650.7|1649.5|15
1647315300000|2022-03-15 03:35:00|1650.6|1649.4|1650.5|1649.3|1650.6|1649.4|1650|1648.8|16
1647315600000|2022-03-15 03:40:00|1650.4|1649.2|1650.9|1649.7|1651|1649.8|1650|1648.8|27
1647315900000|2022-03-15 03:45:00|1650.8|1649.6|1650.1|1648.9|1651.1|1649.9|1650.1|1648.9|13
1647316200000|2022-03-15 03:50:00|1649.7|1648.5|1650.1|1648.9|1650.7|1649.5|1649.7|1648.5|21
1647316500000|2022-03-15 03:55:00|1650|1648.8|1649.5|1648.3|1650|1648.8|1649.5|1648.3|6
1647316800000|2022-03-15 04:00:00|1649.6|1648.4|1648.5|1647.3|1649.6|1648.4|1648.4|1647.2|44
1647317100000|2022-03-15 04:05:00|1648.4|1647.2|1648.9|1647.7|1649.3|1648.1|1648|1646.8|20
1647317400000|2022-03-15 04:10:00|1648.8|1647.6|1648.3|1647.1|1648.9|1647.7|1648.2|1647|11
1647317700000|2022-03-15 04:15:00|1648.4|1647.2|1648.5|1647.3|1648.8|1647.6|1648.2|1647|21
1647318000000|2022-03-15 04:20:00|1648.4|1647.2|1648|1646.8|1648.4|1647.2|1647.8|1646.6|12
1647318300000|2022-03-15 04:25:00|1648.1|1646.9|1648.1|1646.9|1648.4|1647.2|1647.8|1646.6|17
1647318600000|2022-03-15 04:30:00|1648.2|1647|1648.3|1647.1|1648.8|1647.6|1647.7|1646.5|37
1647318900000|2022-03-15 04:35:00|1648.2|1647|1647.9|1646.7|1648.3|1647.1|1647.7|1646.5|11
1647319200000|2022-03-15 04:40:00|1648|1646.8|1647.9|1646.7|1648.2|1647|1647.9|1646.7|7
1647319500000|2022-03-15 04:45:00|1647.8|1646.6|1647.5|1646.3|1647.8|1646.6|1647.3|1646.1|27
1647319800000|2022-03-15 04:50:00|1647.6|1646.4|1647.6|1646.4|1647.9|1646.7|1647.5|1646.3|11
1647320100000|2022-03-15 04:55:00|1647.7|1646.5|1647.8|1646.6|1648.2|1647|1647.7|1646.5|15
1647320400000|2022-03-15 05:00:00|1647.5|1646.3|1647.8|1646.6|1648.5|1647.3|1647.5|1646.3|20
1647320700000|2022-03-15 05:05:00|1648|1646.8|1648.1|1646.9|1648.2|1647|1647.2|1646|31
1647321000000|2022-03-15 05:10:00|1647.8|1646.6|1646.8|1645.6|1647.9|1646.7|1646.7|1645.5|30
1647321300000|2022-03-15 05:15:00|1646.7|1645.5|1646.8|1645.6|1647.8|1646.6|1646.6|1645.4|50
1647321600000|2022-03-15 05:20:00|1647.1|1645.9|1646.8|1645.6|1647.1|1645.9|1646.7|1645.5|16
1647321900000|2022-03-15 05:25:00|1646.7|1645.5|1647.1|1645.9|1647.2|1646|1646.7|1645.5|15
1647322200000|2022-03-15 05:30:00|1646.9|1645.7|1646.8|1645.6|1646.9|1645.7|1645.5|1644.3|99
1647322500000|2022-03-15 05:35:00|1646.9|1645.7|1646.1|1644.9|1647.1|1645.9|1646|1644.8|40
1647322800000|2022-03-15 05:40:00|1646.2|1645|1644|1642.8|1646.5|1645.3|1643.6|1642.4|69
1647323100000|2022-03-15 05:45:00|1643.9|1642.7|1645|1643.8|1645.2|1644|1643.6|1642.4|112
1647323400000|2022-03-15 05:50:00|1645.3|1644.1|1645.9|1644.7|1646.7|1645.5|1645|1643.8|66
1647323700000|2022-03-15 05:55:00|1645.7|1644.5|1647.2|1646|1647.5|1646.3|1645.4|1644.2|49
1647324000000|2022-03-15 06:00:00|1647.3|1646.1|1645.5|1644.3|1647.3|1646.1|1644.8|1643.6|107
1647324300000|2022-03-15 06:05:00|1645.7|1644.5|1642.5|1641.3|1645.7|1644.5|1640.6|1639.4|159
1647324600000|2022-03-15 06:10:00|1642.6|1641.4|1644.1|1642.9|1644.2|1643|1642.4|1641.2|67
1647324900000|2022-03-15 06:15:00|1644|1642.8|1643|1641.8|1644.3|1643.1|1642.6|1641.4|36
1647325200000|2022-03-15 06:20:00|1643.1|1641.9|1641.6|1640.4|1643.7|1642.5|1641.3|1640.1|127
1647325500000|2022-03-15 06:25:00|1641.5|1640.3|1640.9|1639.7|1641.9|1640.7|1639.9|1638.7|88
1647325800000|2022-03-15 06:30:00|1640.8|1639.6|1642.2|1641|1642.3|1641.1|1640.3|1639.1|40
1647326100000|2022-03-15 06:35:00|1642.1|1640.9|1641.6|1640.4|1642.9|1641.7|1641.4|1640.2|22
1647326400000|2022-03-15 06:40:00|1641.5|1640.3|1640.8|1639.6|1643|1641.8|1640.4|1639.2|53
1647326700000|2022-03-15 06:45:00|1640.9|1639.7|1641.9|1640.7|1642|1640.8|1640.7|1639.5|51
1647327000000|2022-03-15 06:50:00|1642|1640.8|1639.9|1638.7|1642.2|1641|1639.6|1638.4|56
1647327300000|2022-03-15 06:55:00|1639.8|1638.6|1639.3|1638.1|1640.5|1639.3|1638.9|1637.7|91
1647327600000|2022-03-15 07:00:00|1639.2|1638|1641.1|1639.9|1641.1|1639.9|1639.1|1637.9|30
1647327900000|2022-03-15 07:05:00|1641.2|1640|1642.2|1641|1642.2|1641|1640.7|1639.5|87
1647328200000|2022-03-15 07:10:00|1642.1|1640.9|1643.1|1641.9|1643.6|1642.4|1641.1|1639.9|85
1647328500000|2022-03-15 07:15:00|1643.2|1642|1642.9|1641.7|1643.6|1642.4|1642.3|1641.1|41
1647328800000|2022-03-15 07:20:00|1642.8|1641.6|1643.6|1642.4|1644.1|1642.9|1641.8|1640.6|31
1647329100000|2022-03-15 07:25:00|1643.5|1642.3|1643.9|1642.7|1644.1|1642.9|1643.4|1642.2|14
1647329400000|2022-03-15 07:30:00|1644|1642.8|1644.1|1642.9|1645.3|1644.1|1643.8|1642.6|29
1647329700000|2022-03-15 07:35:00|1644.2|1643|1643.6|1642.4|1644.9|1643.7|1643.6|1642.4|19
1647330000000|2022-03-15 07:40:00|1643.5|1642.3|1644.1|1642.9|1644.7|1643.5|1643.5|1642.3|24
1647330300000|2022-03-15 07:45:00|1644.2|1643|1644.2|1643|1644.7|1643.5|1643.7|1642.5|27
1647330600000|2022-03-15 07:50:00|1644|1642.8|1642.7|1641.5|1644.1|1642.9|1642.6|1641.4|60
1647330900000|2022-03-15 07:55:00|1642.5|1641.3|1642.7|1641.5|1642.8|1641.6|1642.4|1641.2|13
1647331200000|2022-03-15 08:00:00|1642.8|1641.6|1643.3|1642.1|1644.2|1643|1642.8|1641.6|30
1647331500000|2022-03-15 08:05:00|1643.2|1642|1643|1641.8|1643.4|1642.2|1641.9|1640.7|29
1647331800000|2022-03-15 08:10:00|1643.2|1642|1643.8|1642.6|1644|1642.8|1642.7|1641.5|20
1647332100000|2022-03-15 08:15:00|1643.9|1642.7|1641.7|1640.5|1643.9|1642.7|1641.7|1640.5|6
1647332400000|2022-03-15 08:20:00|1641.8|1640.6|1639.6|1638.4|1642.2|1641|1639.1|1637.9|80
1647332700000|2022-03-15 08:25:00|1639.5|1638.3|1638.9|1637.7|1639.6|1638.4|1637.8|1636.6|105
1647333000000|2022-03-15 08:30:00|1639|1637.8|1637.3|1636.1|1639.3|1638.1|1637.3|1636.1|58
1647333300000|2022-03-15 08:35:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1636|1634.8|159
1647333600000|2022-03-15 08:40:00|1638|1636.8|1636.5|1635.3|1638.6|1637.4|1636.5|1635.3|97
1647333900000|2022-03-15 08:45:00|1636.4|1635.2|1636.8|1635.6|1637.5|1636.3|1636|1634.8|26
1647334200000|2022-03-15 08:50:00|1636.7|1635.5|1637.3|1636.1|1637.3|1636.1|1636.3|1635.1|44
1647334500000|2022-03-15 08:55:00|1637.4|1636.2|1637|1635.8|1637.5|1636.3|1636.8|1635.6|44
1647334800000|2022-03-15 09:00:00|1636.9|1635.7|1635.9|1634.7|1637|1635.8|1635.2|1634|112
1647335100000|2022-03-15 09:05:00|1635.8|1634.6|1636.2|1635|1637|1635.8|1635.6|1634.4|73
1647335400000|2022-03-15 09:10:00|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1636|1634.8|79
1647335700000|2022-03-15 09:15:00|1635.9|1634.7|1633.5|1632.3|1636|1634.8|1633.5|1632.3|193
1647336000000|2022-03-15 09:20:00|1633.3|1632.1|1634.3|1633.1|1634.3|1633.1|1632.1|1630.9|328
1647336300000|2022-03-15 09:25:00|1634.2|1633|1636.3|1635.1|1636.4|1635.2|1634.2|1633|38
1647336600000|2022-03-15 09:30:00|1635.9|1634.7|1636.7|1635.5|1636.9|1635.7|1634.8|1633.6|76
1647336900000|2022-03-15 09:35:00|1636.8|1635.6|1638.2|1637|1638.3|1637.1|1635.4|1634.2|96
1647337200000|2022-03-15 09:40:00|1638.1|1636.9|1638.4|1637.2|1640.4|1639.2|1637.9|1636.7|62
1647337500000|2022-03-15 09:45:00|1638.2|1637|1639|1637.8|1639.6|1638.4|1638.2|1637|19
1647337800000|2022-03-15 09:50:00|1638.8|1637.6|1640.1|1638.9|1641.6|1640.4|1638.7|1637.5|77
1647338100000|2022-03-15 09:55:00|1640.2|1639|1640.6|1639.4|1640.6|1639.4|1638.6|1637.4|37
1647338400000|2022-03-15 10:00:00|1640.5|1639.3|1642.3|1641.1|1643.1|1641.9|1639.7|1638.5|67
1647338700000|2022-03-15 10:05:00|1642.4|1641.2|1641.7|1640.5|1643.8|1642.6|1641.6|1640.4|69
1647339000000|2022-03-15 10:10:00|1641.8|1640.6|1643|1641.8|1643.6|1642.4|1641|1639.8|44
1647339300000|2022-03-15 10:15:00|1643.2|1642|1643.6|1642.4|1643.6|1642.4|1642.2|1641|33
1647339600000|2022-03-15 10:20:00|1643.4|1642.2|1641.1|1639.9|1644.2|1643|1641.1|1639.9|64
1647339900000|2022-03-15 10:25:00|1640.8|1639.6|1642.1|1640.9|1642.8|1641.6|1640.8|1639.6|29
1647340200000|2022-03-15 10:30:00|1641.9|1640.7|1641.1|1639.9|1642.1|1640.9|1641|1639.8|25
1647340500000|2022-03-15 10:35:00|1641.2|1640|1642.3|1641.1|1642.3|1641.1|1641|1639.8|43
1647340800000|2022-03-15 10:40:00|1642.5|1641.3|1639.8|1638.6|1642.7|1641.5|1638.5|1637.3|148
1647341100000|2022-03-15 10:45:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1638.2|1637|30
1647341400000|2022-03-15 10:50:00|1639.4|1638.2|1640.3|1639.1|1640.5|1639.3|1638.8|1637.6|25
1647341700000|2022-03-15 10:55:00|1640.4|1639.2|1637.8|1636.6|1640.6|1639.4|1637.6|1636.4|48
1647342000000|2022-03-15 11:00:00|1637.6|1636.4|1634.6|1633.4|1637.9|1636.7|1634.6|1633.4|138
1647342300000|2022-03-15 11:05:00|1634.7|1633.5|1636.3|1635.1|1637.1|1635.9|1634.6|1633.4|264
1647342600000|2022-03-15 11:10:00|1636.5|1635.3|1637.3|1636.1|1637.3|1636.1|1635.1|1633.9|103
1647342900000|2022-03-15 11:15:00|1637.4|1636.2|1638.6|1637.4|1638.6|1637.4|1636.7|1635.5|66
1647343200000|2022-03-15 11:20:00|1638.4|1637.2|1635|1633.8|1638.7|1637.5|1634.9|1633.7|90
1647343500000|2022-03-15 11:25:00|1635.3|1634.1|1635.6|1634.4|1636.7|1635.5|1635.3|1634.1|91
1647343800000|2022-03-15 11:30:00|1636|1634.8|1634.9|1633.7|1636|1634.8|1634.9|1633.7|77
1647344100000|2022-03-15 11:35:00|1635|1633.8|1635.9|1634.7|1636.3|1635.1|1634.5|1633.3|150
1647344400000|2022-03-15 11:40:00|1635.7|1634.5|1637.8|1636.6|1638|1636.8|1635.6|1634.4|110
1647344700000|2022-03-15 11:45:00|1637.1|1635.9|1639.2|1638|1640.1|1638.9|1636.6|1635.4|88
1647345000000|2022-03-15 11:50:00|1639.3|1638.1|1636.4|1635.2|1639.4|1638.2|1635.8|1634.6|121
1647345300000|2022-03-15 11:55:00|1636.5|1635.3|1636.4|1635.2|1637|1635.8|1635.7|1634.5|41
1647345600000|2022-03-15 12:00:00|1636.3|1635.1|1637.7|1636.5|1637.7|1636.5|1636.2|1635|102
1647345900000|2022-03-15 12:05:00|1637.8|1636.6|1638.8|1637.6|1638.9|1637.7|1636.7|1635.5|115
1647346200000|2022-03-15 12:10:00|1638.7|1637.5|1637|1635.8|1638.7|1637.5|1635.8|1634.6|80
1647346500000|2022-03-15 12:15:00|1636.9|1635.7|1638.9|1637.7|1639.6|1638.4|1636.6|1635.4|39
1647346800000|2022-03-15 12:20:00|1639|1637.8|1639.3|1638.1|1639.5|1638.3|1638.4|1637.2|46
1647347100000|2022-03-15 12:25:00|1639.1|1637.9|1638.5|1637.3|1639.6|1638.4|1637.6|1636.4|108
1647347400000|2022-03-15 12:30:00|1638.4|1637.2|1637.4|1636.2|1639|1637.8|1637.1|1635.9|85
1647347700000|2022-03-15 12:35:00|1637.3|1636.1|1638.9|1637.7|1639.1|1637.9|1637.1|1635.9|115
1647348000000|2022-03-15 12:40:00|1638.8|1637.6|1637.4|1636.2|1639.1|1637.9|1636.8|1635.6|108
1647351000000|2022-03-15 13:30:00|1636.2|1635|1638.3|1637.1|1639.7|1638.5|1632.9|1631.7|1746
1647351300000|2022-03-15 13:35:00|1638.4|1637.2|1641.8|1640.6|1643.1|1641.9|1638.2|1637|1137
1647351600000|2022-03-15 13:40:00|1642.1|1640.9|1641.4|1640.2|1643.1|1641.9|1639.6|1638.4|763
1647351900000|2022-03-15 13:45:00|1641.1|1639.9|1641.8|1640.6|1645.1|1643.9|1641.1|1639.9|713
1647352200000|2022-03-15 13:50:00|1641.9|1640.7|1641.9|1640.7|1645.2|1644|1641.6|1640.4|638
1647352500000|2022-03-15 13:55:00|1642.2|1641|1639.9|1638.7|1643.9|1642.7|1639.6|1638.4|523
1647352800000|2022-03-15 14:00:00|1640.5|1639.3|1643.4|1642.2|1643.5|1642.3|1639.8|1638.6|564
1647353100000|2022-03-15 14:05:00|1643.5|1642.3|1643.4|1642.2|1644.7|1643.5|1642.5|1641.3|368
1647353400000|2022-03-15 14:10:00|1643.2|1642|1642.2|1641|1643.3|1642.1|1641.4|1640.2|613
1647353700000|2022-03-15 14:15:00|1642.3|1641.1|1645.3|1644.1|1645.6|1644.4|1642.3|1641.1|542
1647354000000|2022-03-15 14:20:00|1645.1|1643.9|1650.7|1649.5|1651|1649.8|1644.6|1643.4|817
1647354300000|2022-03-15 14:25:00|1650.5|1649.3|1651.6|1650.4|1653.4|1652.2|1650.5|1649.3|627
1647354600000|2022-03-15 14:30:00|1651.7|1650.5|1649.7|1648.5|1653.7|1652.5|1649.7|1648.5|711
1647354900000|2022-03-15 14:35:00|1649.8|1648.6|1650.1|1648.9|1650.7|1649.5|1649.2|1648|452
1647355200000|2022-03-15 14:40:00|1650|1648.8|1650.9|1649.7|1651.5|1650.3|1649.6|1648.4|554
1647355500000|2022-03-15 14:45:00|1651|1649.8|1653.4|1652.2|1653.5|1652.3|1651|1649.8|320
1647355800000|2022-03-15 14:50:00|1653.2|1652|1650.1|1648.9|1653.4|1652.2|1649.8|1648.6|308
1647356100000|2022-03-15 14:55:00|1650.2|1649|1646.5|1645.3|1650.3|1649.1|1646|1644.8|405
1647356400000|2022-03-15 15:00:00|1646.2|1645|1645.6|1644.4|1647.2|1646|1645.3|1644.1|434
1647356700000|2022-03-15 15:05:00|1645.7|1644.5|1643|1641.8|1645.8|1644.6|1642|1640.8|495
1647357000000|2022-03-15 15:10:00|1643.1|1641.9|1645.1|1643.9|1645.8|1644.6|1642.5|1641.3|331
1647357300000|2022-03-15 15:15:00|1644.6|1643.4|1645.4|1644.2|1646.2|1645|1644.1|1642.9|198
1647357600000|2022-03-15 15:20:00|1645.6|1644.4|1644.1|1642.9|1646.1|1644.9|1643.8|1642.6|253
1647357900000|2022-03-15 15:25:00|1644|1642.8|1644.7|1643.5|1644.7|1643.5|1642.4|1641.2|250
1647358200000|2022-03-15 15:30:00|1644.5|1643.3|1647.2|1646|1648.1|1646.9|1644.5|1643.3|446
1647358500000|2022-03-15 15:35:00|1647.3|1646.1|1646.6|1645.4|1647.3|1646.1|1645.4|1644.2|266
1647358800000|2022-03-15 15:40:00|1646.4|1645.2|1647.7|1646.5|1648|1646.8|1645.6|1644.4|182
1647359100000|2022-03-15 15:45:00|1647.8|1646.6|1646.8|1645.6|1648.7|1647.5|1646.8|1645.6|256
1647359400000|2022-03-15 15:50:00|1646.7|1645.5|1647.4|1646.2|1648.3|1647.1|1645.9|1644.7|248
1647359700000|2022-03-15 15:55:00|1647.6|1646.4|1650.5|1649.3|1651.2|1650|1647.6|1646.4|400
1647360000000|2022-03-15 16:00:00|1650.1|1648.9|1652.4|1651.2|1654.2|1653|1650|1648.8|557
1647360300000|2022-03-15 16:05:00|1652.3|1651.1|1651.7|1650.5|1652.6|1651.4|1651.4|1650.2|288
1647360600000|2022-03-15 16:10:00|1651.8|1650.6|1653.7|1652.5|1655.6|1654.4|1651.8|1650.6|327
1647360900000|2022-03-15 16:15:00|1653.5|1652.3|1654.4|1653.2|1656|1654.8|1653.3|1652.1|324
1647361200000|2022-03-15 16:20:00|1654.5|1653.3|1655.4|1654.2|1656.1|1654.9|1653.7|1652.5|367
1647361500000|2022-03-15 16:25:00|1655.6|1654.4|1655.2|1654|1657|1655.8|1654.9|1653.7|324
1647361800000|2022-03-15 16:30:00|1655.1|1653.9|1655.3|1654.1|1657.2|1656|1655.1|1653.9|325
1647362100000|2022-03-15 16:35:00|1655.4|1654.2|1654.3|1653.1|1656.5|1655.3|1654.1|1652.9|259
1647362400000|2022-03-15 16:40:00|1654.2|1653|1653.9|1652.7|1655.5|1654.3|1653.9|1652.7|233
1647362700000|2022-03-15 16:45:00|1654|1652.8|1657|1655.8|1657|1655.8|1653|1651.8|415
1647363000000|2022-03-15 16:50:00|1656.7|1655.5|1657.2|1656|1658.9|1657.7|1655.5|1654.3|372
1647363300000|2022-03-15 16:55:00|1657.1|1655.9|1656.6|1655.4|1657.6|1656.4|1655.9|1654.7|253
1647363600000|2022-03-15 17:00:00|1656.7|1655.5|1655.4|1654.2|1657.3|1656.1|1654.6|1653.4|286
1647363900000|2022-03-15 17:05:00|1655.5|1654.3|1652.6|1651.4|1655.9|1654.7|1652.2|1651|298
1647364200000|2022-03-15 17:10:00|1652.7|1651.5|1654.4|1653.2|1654.9|1653.7|1652.4|1651.2|272
1647364500000|2022-03-15 17:15:00|1654.5|1653.3|1655.1|1653.9|1656.4|1655.2|1654.1|1652.9|205
1647364800000|2022-03-15 17:20:00|1655.2|1654|1655.5|1654.3|1656.1|1654.9|1654.7|1653.5|243
1647365100000|2022-03-15 17:25:00|1655.7|1654.5|1656.2|1655|1656.3|1655.1|1653.9|1652.7|213
1647365400000|2022-03-15 17:30:00|1656.3|1655.1|1656.2|1655|1657.4|1656.2|1655.1|1653.9|583
1647365700000|2022-03-15 17:35:00|1656.3|1655.1|1656.6|1655.4|1657.2|1656|1655.8|1654.6|271
1647366000000|2022-03-15 17:40:00|1656.5|1655.3|1653.1|1651.9|1656.6|1655.4|1652.6|1651.4|252
1647366300000|2022-03-15 17:45:00|1653.2|1652|1652.7|1651.5|1653.9|1652.7|1652|1650.8|462
1647366600000|2022-03-15 17:50:00|1652.8|1651.6|1652.8|1651.6|1654.2|1653|1652.1|1650.9|258
1647366900000|2022-03-15 17:55:00|1652.9|1651.7|1652|1650.8|1653.8|1652.6|1650.8|1649.6|438
1647367200000|2022-03-15 18:00:00|1652.2|1651|1651.5|1650.3|1652.7|1651.5|1651|1649.8|365
1647367500000|2022-03-15 18:05:00|1651.7|1650.5|1651.2|1650|1653.2|1652|1650.3|1649.1|365
1647367800000|2022-03-15 18:10:00|1651.1|1649.9|1652.6|1651.4|1653.3|1652.1|1650.7|1649.5|1032
1647368100000|2022-03-15 18:15:00|1652.8|1651.6|1650.6|1649.4|1652.8|1651.6|1649.6|1648.4|659
1647388800000|2022-03-16 00:00:00|1653.8|1652.6|1652.9|1651.7|1654.2|1653|1651.5|1650.3|340
1647389100000|2022-03-16 00:05:00|1652.8|1651.6|1652.8|1651.6|1652.8|1651.6|1651.9|1650.7|72
1647389400000|2022-03-16 00:10:00|1652.7|1651.5|1652.8|1651.6|1653.4|1652.2|1652.4|1651.2|111
1647389700000|2022-03-16 00:15:00|1652.9|1651.7|1654|1652.8|1654.1|1652.9|1652.7|1651.5|62
1647390000000|2022-03-16 00:20:00|1653.9|1652.7|1654.1|1652.9|1654.4|1653.2|1653.9|1652.7|23
1647390300000|2022-03-16 00:25:00|1654|1652.8|1655.1|1653.9|1655.1|1653.9|1653.9|1652.7|55
1647390600000|2022-03-16 00:30:00|1655|1653.8|1652.8|1651.6|1655.1|1653.9|1652.7|1651.5|31
1647390900000|2022-03-16 00:35:00|1652.7|1651.5|1652.4|1651.2|1653|1651.8|1652.1|1650.9|42
1647391200000|2022-03-16 00:40:00|1652.3|1651.1|1652.4|1651.2|1652.6|1651.4|1652.3|1651.1|25
1647391500000|2022-03-16 00:45:00|1652.3|1651.1|1650.8|1649.6|1652.3|1651.1|1650.4|1649.2|86
1647391800000|2022-03-16 00:50:00|1651|1649.8|1650.6|1649.4|1651.3|1650.1|1650.6|1649.4|18
1647392100000|2022-03-16 00:55:00|1650.7|1649.5|1649.6|1648.4|1650.8|1649.6|1649.6|1648.4|34
1647392400000|2022-03-16 01:00:00|1649.9|1648.7|1650.9|1649.7|1652.3|1651.1|1649.8|1648.6|82
1647392700000|2022-03-16 01:05:00|1651|1649.8|1649.5|1648.3|1651|1649.8|1648.5|1647.3|75
1647393000000|2022-03-16 01:10:00|1649.3|1648.1|1651.2|1650|1651.2|1650|1649.3|1648.1|46
1647393300000|2022-03-16 01:15:00|1650.8|1649.6|1652.8|1651.6|1652.9|1651.7|1650.8|1649.6|52
1647393600000|2022-03-16 01:20:00|1652.5|1651.3|1652.3|1651.1|1652.8|1651.6|1651.9|1650.7|21
1647393900000|2022-03-16 01:25:00|1652.2|1651|1655.9|1654.7|1656|1654.8|1652|1650.8|92
1647394200000|2022-03-16 01:30:00|1656|1654.8|1656|1654.8|1657|1655.8|1655.7|1654.5|124
1647394500000|2022-03-16 01:35:00|1656.2|1655|1656.1|1654.9|1657|1655.8|1655.9|1654.7|74
1647394800000|2022-03-16 01:40:00|1656.2|1655|1653.5|1652.3|1656.4|1655.2|1653.5|1652.3|44
1647395100000|2022-03-16 01:45:00|1653.7|1652.5|1653.9|1652.7|1654.7|1653.5|1653.7|1652.5|19
1647395400000|2022-03-16 01:50:00|1653.7|1652.5|1653.9|1652.7|1654.9|1653.7|1653.6|1652.4|23
1647395700000|2022-03-16 01:55:00|1654|1652.8|1655.5|1654.3|1656.5|1655.3|1653.6|1652.4|51
1647396000000|2022-03-16 02:00:00|1655.7|1654.5|1655|1653.8|1656.4|1655.2|1655|1653.8|29
1647396300000|2022-03-16 02:05:00|1655.1|1653.9|1655.7|1654.5|1656.7|1655.5|1655.1|1653.9|36
1647396600000|2022-03-16 02:10:00|1655.6|1654.4|1655.9|1654.7|1656.3|1655.1|1655.5|1654.3|11
1647396900000|2022-03-16 02:15:00|1655.8|1654.6|1655.9|1654.7|1656|1654.8|1655.5|1654.3|20
1647397200000|2022-03-16 02:20:00|1656.3|1655.1|1655.5|1654.3|1656.3|1655.1|1655.5|1654.3|19
1647397500000|2022-03-16 02:25:00|1655.4|1654.2|1654.6|1653.4|1655.4|1654.2|1654.3|1653.1|23
1647397800000|2022-03-16 02:30:00|1654.7|1653.5|1657.5|1656.3|1658|1656.8|1654.7|1653.5|94
1647398100000|2022-03-16 02:35:00|1657.6|1656.4|1659.4|1658.2|1659.4|1658.2|1657.6|1656.4|112
1647398400000|2022-03-16 02:40:00|1659.7|1658.5|1660|1658.8|1660.8|1659.6|1659.6|1658.4|291
1647398700000|2022-03-16 02:45:00|1659.9|1658.7|1659.6|1658.4|1660.2|1659|1659.6|1658.4|20
1647399000000|2022-03-16 02:50:00|1659.7|1658.5|1662.6|1661.4|1662.6|1661.4|1659.7|1658.5|81
1647399300000|2022-03-16 02:55:00|1662.4|1661.2|1661.7|1660.5|1662.4|1661.2|1661.7|1660.5|23
1647399600000|2022-03-16 03:00:00|1661.6|1660.4|1662.4|1661.2|1662.6|1661.4|1661.6|1660.4|17
1647399900000|2022-03-16 03:05:00|1662.1|1660.9|1662.3|1661.1|1664|1662.8|1661.8|1660.6|99
1647400200000|2022-03-16 03:10:00|1662.4|1661.2|1665.1|1663.9|1665.8|1664.6|1662.2|1661|163
1647400500000|2022-03-16 03:15:00|1665.3|1664.1|1663.7|1662.5|1665.6|1664.4|1663.4|1662.2|68
1647400800000|2022-03-16 03:20:00|1663.6|1662.4|1662.8|1661.6|1664.1|1662.9|1662.6|1661.4|54
1647401100000|2022-03-16 03:25:00|1662.9|1661.7|1663|1661.8|1663.3|1662.1|1662.8|1661.6|18
1647401400000|2022-03-16 03:30:00|1662.6|1661.4|1662.2|1661|1663|1661.8|1662.2|1661|21
1647401700000|2022-03-16 03:35:00|1662.1|1660.9|1662.6|1661.4|1662.6|1661.4|1662|1660.8|18
1647402000000|2022-03-16 03:40:00|1662.8|1661.6|1662.5|1661.3|1662.8|1661.6|1662.3|1661.1|20
1647402300000|2022-03-16 03:45:00|1662.3|1661.1|1662.2|1661|1662.6|1661.4|1662.2|1661|13
1647402600000|2022-03-16 03:50:00|1662.1|1660.9|1661.4|1660.2|1662.1|1660.9|1661.3|1660.1|25
1647402900000|2022-03-16 03:55:00|1661.5|1660.3|1662.1|1660.9|1662.1|1660.9|1661.5|1660.3|12
1647403200000|2022-03-16 04:00:00|1662.2|1661|1662.3|1661.1|1662.4|1661.2|1661.4|1660.2|21
1647403500000|2022-03-16 04:05:00|1662.1|1660.9|1662.3|1661.1|1662.3|1661.1|1662|1660.8|8
1647403800000|2022-03-16 04:10:00|1662.1|1660.9|1662.1|1660.9|1662.3|1661.1|1661.8|1660.6|4
1647404100000|2022-03-16 04:15:00|1662|1660.8|1661|1659.8|1662|1660.8|1661|1659.8|40
1647404400000|2022-03-16 04:20:00|1661.2|1660|1661.2|1660|1661.5|1660.3|1661.2|1660|7
1647404700000|2022-03-16 04:25:00|1661.1|1659.9|1661.6|1660.4|1661.6|1660.4|1661.1|1659.9|7
1647405000000|2022-03-16 04:30:00|1661.5|1660.3|1661.3|1660.1|1661.5|1660.3|1661.2|1660|3
1647405300000|2022-03-16 04:35:00|1661.1|1659.9|1661.5|1660.3|1661.6|1660.4|1660.9|1659.7|10
1647405600000|2022-03-16 04:40:00|1661.3|1660.1|1661.4|1660.2|1661.6|1660.4|1661.2|1660|5
1647405900000|2022-03-16 04:45:00|1661.5|1660.3|1661.2|1660|1661.5|1660.3|1661.1|1659.9|11
1647406200000|2022-03-16 04:50:00|||||||||1
1647406500000|2022-03-16 04:55:00|1661.3|1660.1|1661.7|1660.5|1661.7|1660.5|1661.3|1660.1|4
1647406800000|2022-03-16 05:00:00|1661.6|1660.4|1661.8|1660.6|1661.8|1660.6|1661.6|1660.4|3
1647407100000|2022-03-16 05:05:00|1661.6|1660.4|1661.2|1660|1661.6|1660.4|1660.7|1659.5|26
1647407400000|2022-03-16 05:10:00|1661.3|1660.1|1661.5|1660.3|1661.7|1660.5|1661.3|1660.1|11
1647407700000|2022-03-16 05:15:00|1661.4|1660.2|1661.2|1660|1661.7|1660.5|1661.1|1659.9|16
1647408000000|2022-03-16 05:20:00|1661.3|1660.1|1660.9|1659.7|1661.5|1660.3|1660.9|1659.7|20
1647408300000|2022-03-16 05:25:00|1660.8|1659.6|1661.4|1660.2|1661.4|1660.2|1660.8|1659.6|12
1647408600000|2022-03-16 05:30:00|1661.5|1660.3|1663.8|1662.6|1665.5|1664.3|1661.5|1660.3|296
1647408900000|2022-03-16 05:35:00|1664.1|1662.9|1665.6|1664.4|1666.1|1664.9|1664.1|1662.9|125
1647409200000|2022-03-16 05:40:00|1665.7|1664.5|1665.5|1664.3|1666.1|1664.9|1664.6|1663.4|65
1647409500000|2022-03-16 05:45:00|1665.6|1664.4|1665.7|1664.5|1666.1|1664.9|1665.4|1664.2|50
1647409800000|2022-03-16 05:50:00|1665.8|1664.6|1665.5|1664.3|1666.2|1665|1665|1663.8|246
1647410100000|2022-03-16 05:55:00|1665.7|1664.5|1667.5|1666.3|1667.9|1666.7|1665.3|1664.1|121
1647410400000|2022-03-16 06:00:00|1667.6|1666.4|1669.7|1668.5|1670.1|1668.9|1667.6|1666.4|206
1647410700000|2022-03-16 06:05:00|1669.9|1668.7|1669.6|1668.4|1672|1670.8|1669.5|1668.3|358
1647411000000|2022-03-16 06:10:00|1669.7|1668.5|1670.9|1669.7|1671|1669.8|1668.9|1667.7|82
1647411300000|2022-03-16 06:15:00|1670.8|1669.6|1669.8|1668.6|1671.3|1670.1|1669.5|1668.3|99
1647411600000|2022-03-16 06:20:00|1670|1668.8|1670.3|1669.1|1671.8|1670.6|1669.8|1668.6|91
1647411900000|2022-03-16 06:25:00|1670.1|1668.9|1666.6|1665.4|1670.1|1668.9|1666.5|1665.3|85
1647412200000|2022-03-16 06:30:00|1666.7|1665.5|1665.6|1664.4|1667.8|1666.6|1665.2|1664|98
1647412500000|2022-03-16 06:35:00|1665.7|1664.5|1666.3|1665.1|1666.8|1665.6|1665.3|1664.1|81
1647412800000|2022-03-16 06:40:00|1666.4|1665.2|1665.7|1664.5|1666.6|1665.4|1665.5|1664.3|27
1647413100000|2022-03-16 06:45:00|1665.8|1664.6|1666.4|1665.2|1666.8|1665.6|1665.6|1664.4|29
1647413400000|2022-03-16 06:50:00|1666.3|1665.1|1665.1|1663.9|1666.8|1665.6|1665|1663.8|44
1647413700000|2022-03-16 06:55:00|1665|1663.8|1667.1|1665.9|1667.3|1666.1|1665|1663.8|96
1647414000000|2022-03-16 07:00:00|1667.2|1666|1665.3|1664.1|1668.2|1667|1665.2|1664|32
1647414300000|2022-03-16 07:05:00|1665.2|1664|1664|1662.8|1665.5|1664.3|1663.9|1662.7|31
1647414600000|2022-03-16 07:10:00|1664.2|1663|1664.4|1663.2|1664.7|1663.5|1663.8|1662.6|23
1647414900000|2022-03-16 07:15:00|1664.3|1663.1|1663.9|1662.7|1664.3|1663.1|1663.5|1662.3|51
1647415200000|2022-03-16 07:20:00|1664.1|1662.9|1664.9|1663.7|1666.4|1665.2|1664|1662.8|93
1647415500000|2022-03-16 07:25:00|1664.8|1663.6|1664.5|1663.3|1665.4|1664.2|1664.5|1663.3|25
1647415800000|2022-03-16 07:30:00|1664.4|1663.2|1664.1|1662.9|1664.5|1663.3|1663.5|1662.3|36
1647416100000|2022-03-16 07:35:00|1664.3|1663.1|1664.9|1663.7|1665|1663.8|1664.3|1663.1|17
1647416400000|2022-03-16 07:40:00|1664.8|1663.6|1663.5|1662.3|1664.8|1663.6|1663.5|1662.3|4
1647416700000|2022-03-16 07:45:00|1663.9|1662.7|1665.4|1664.2|1665.6|1664.4|1663.6|1662.4|35
1647417000000|2022-03-16 07:50:00|1665.5|1664.3|1665.8|1664.6|1666|1664.8|1665.1|1663.9|32
1647417300000|2022-03-16 07:55:00|1665.7|1664.5|1665.3|1664.1|1665.7|1664.5|1665.1|1663.9|27
1647417600000|2022-03-16 08:00:00|1665.2|1664|1665.1|1663.9|1666.3|1665.1|1664.9|1663.7|22
1647417900000|2022-03-16 08:05:00|1665|1663.8|1665.1|1663.9|1665.7|1664.5|1664.6|1663.4|11
1647418200000|2022-03-16 08:10:00|1665.2|1664|1666.2|1665|1666.6|1665.4|1665.1|1663.9|58
1647418500000|2022-03-16 08:15:00|1666.3|1665.1|1666.6|1665.4|1666.8|1665.6|1665.9|1664.7|17
1647418800000|2022-03-16 08:20:00|1666.5|1665.3|1666.8|1665.6|1666.8|1665.6|1666.1|1664.9|22
1647419100000|2022-03-16 08:25:00|1667.1|1665.9|1666.6|1665.4|1667.1|1665.9|1666.4|1665.2|10
1647419400000|2022-03-16 08:30:00|1666.5|1665.3|1666.6|1665.4|1666.9|1665.7|1666.1|1664.9|9
1647419700000|2022-03-16 08:35:00|1666.5|1665.3|1665.9|1664.7|1666.6|1665.4|1665.5|1664.3|13
1647420000000|2022-03-16 08:40:00|1665.6|1664.4|1667|1665.8|1667.1|1665.9|1665.6|1664.4|14
1647420300000|2022-03-16 08:45:00|1667.1|1665.9|1665.5|1664.3|1667.2|1666|1665.3|1664.1|31
1647420600000|2022-03-16 08:50:00|1665.6|1664.4|1665.9|1664.7|1666.2|1665|1665.4|1664.2|18
1647420900000|2022-03-16 08:55:00|1665.8|1664.6|1665.2|1664|1665.8|1664.6|1664.9|1663.7|32
1647421200000|2022-03-16 09:00:00|1665.1|1663.9|1665.8|1664.6|1666.1|1664.9|1664.9|1663.7|12
1647421500000|2022-03-16 09:05:00|1665.5|1664.3|1663.7|1662.5|1665.5|1664.3|1663.7|1662.5|55
1647421800000|2022-03-16 09:10:00|1664.1|1662.9|1665.6|1664.4|1665.7|1664.5|1664.1|1662.9|39
1647422100000|2022-03-16 09:15:00|1665.7|1664.5|1664|1662.8|1665.8|1664.6|1663.6|1662.4|32
1647422400000|2022-03-16 09:20:00|1663.9|1662.7|1664.4|1663.2|1664.7|1663.5|1663.5|1662.3|38
1647422700000|2022-03-16 09:25:00|1664.5|1663.3|1664.9|1663.7|1665|1663.8|1663.9|1662.7|10
1647423000000|2022-03-16 09:30:00|1664.7|1663.5|1662.6|1661.4|1665.3|1664.1|1662.5|1661.3|71
1647423300000|2022-03-16 09:35:00|1662.3|1661.1|1662.7|1661.5|1662.7|1661.5|1661.7|1660.5|61
1647423600000|2022-03-16 09:40:00|1662.6|1661.4|1663.7|1662.5|1663.7|1662.5|1662.5|1661.3|36
1647423900000|2022-03-16 09:45:00|1663.4|1662.2|1664.5|1663.3|1664.5|1663.3|1662.7|1661.5|29
1647424200000|2022-03-16 09:50:00|1664.9|1663.7|1664.4|1663.2|1664.9|1663.7|1664.4|1663.2|12
1647424500000|2022-03-16 09:55:00|1664.2|1663|1662.6|1661.4|1664.2|1663|1662.3|1661.1|26
1647424800000|2022-03-16 10:00:00|1662.7|1661.5|1663.6|1662.4|1664.2|1663|1662.7|1661.5|24
1647425100000|2022-03-16 10:05:00|1663.9|1662.7|1663.5|1662.3|1664.9|1663.7|1662.7|1661.5|20
1647425400000|2022-03-16 10:10:00|1663.4|1662.2|1661.4|1660.2|1663.5|1662.3|1661|1659.8|73
1647425700000|2022-03-16 10:15:00|1661.5|1660.3|1661|1659.8|1661.5|1660.3|1660.3|1659.1|57
1647426000000|2022-03-16 10:20:00|1660.9|1659.7|1661.3|1660.1|1661.3|1660.1|1660.3|1659.1|42
1647426300000|2022-03-16 10:25:00|1661.4|1660.2|1661|1659.8|1662|1660.8|1660.6|1659.4|29
1647426600000|2022-03-16 10:30:00|1660.9|1659.7|1662.1|1660.9|1662.4|1661.2|1660.9|1659.7|35
1647426900000|2022-03-16 10:35:00|1661.9|1660.7|1663.6|1662.4|1663.8|1662.6|1661.9|1660.7|45
1647427200000|2022-03-16 10:40:00|1663.7|1662.5|1663.6|1662.4|1664.2|1663|1663.4|1662.2|64
1647427500000|2022-03-16 10:45:00|1663.4|1662.2|1663.6|1662.4|1664.5|1663.3|1663.4|1662.2|46
1647427800000|2022-03-16 10:50:00|1663.7|1662.5|1662.9|1661.7|1663.9|1662.7|1662.4|1661.2|61
1647428100000|2022-03-16 10:55:00|1663.1|1661.9|1663.1|1661.9|1663.4|1662.2|1662.9|1661.7|9
1647428400000|2022-03-16 11:00:00|1663.4|1662.2|1663.1|1661.9|1663.4|1662.2|1662.8|1661.6|8
1647428700000|2022-03-16 11:05:00|1663.2|1662|1664.5|1663.3|1664.7|1663.5|1662.4|1661.2|48
1647429000000|2022-03-16 11:10:00|1664.2|1663|1664.8|1663.6|1664.9|1663.7|1664.1|1662.9|67
1647429300000|2022-03-16 11:15:00|1664.9|1663.7|1664.5|1663.3|1664.9|1663.7|1664|1662.8|64
1647429600000|2022-03-16 11:20:00|1664.6|1663.4|1664.6|1663.4|1664.9|1663.7|1663.9|1662.7|55
1647429900000|2022-03-16 11:25:00|1664.7|1663.5|1664|1662.8|1664.7|1663.5|1664|1662.8|22
1647430200000|2022-03-16 11:30:00|1664.1|1662.9|1663.6|1662.4|1664.7|1663.5|1663.6|1662.4|37
1647430500000|2022-03-16 11:35:00|1663.5|1662.3|1663.1|1661.9|1663.5|1662.3|1662.3|1661.1|58
1647430800000|2022-03-16 11:40:00|1663.3|1662.1|1663.8|1662.6|1664.1|1662.9|1663.1|1661.9|50
1647431100000|2022-03-16 11:45:00|1663.9|1662.7|1665.5|1664.3|1665.5|1664.3|1663.8|1662.6|68
1647431400000|2022-03-16 11:50:00|1665.4|1664.2|1665.3|1664.1|1665.6|1664.4|1664.8|1663.6|86
1647431700000|2022-03-16 11:55:00|1665.4|1664.2|1665.1|1663.9|1665.5|1664.3|1664.8|1663.6|77
1647432000000|2022-03-16 12:00:00|1665|1663.8|1664.9|1663.7|1665.1|1663.9|1663|1661.8|87
1647432300000|2022-03-16 12:05:00|1665|1663.8|1666.7|1665.5|1668.2|1667|1665|1663.8|276
1647432600000|2022-03-16 12:10:00|1666.8|1665.6|1667.8|1666.6|1668|1666.8|1666.8|1665.6|310
1647432900000|2022-03-16 12:15:00|1667.9|1666.7|1667.6|1666.4|1668.4|1667.2|1667.2|1666|124
1647433200000|2022-03-16 12:20:00|1667.7|1666.5|1668.4|1667.2|1668.4|1667.2|1667|1665.8|153
1647433500000|2022-03-16 12:25:00|1668.5|1667.3|1666.8|1665.6|1668.7|1667.5|1666.7|1665.5|87
1647433800000|2022-03-16 12:30:00|1666.5|1665.3|1666.5|1665.3|1666.8|1665.6|1665.9|1664.7|84
1647434100000|2022-03-16 12:35:00|1666.4|1665.2|1666.3|1665.1|1666.4|1665.2|1665.5|1664.3|54
1647434400000|2022-03-16 12:40:00|1666.4|1665.2|1665.6|1664.4|1666.4|1665.2|1665.5|1664.3|64
1647437400000|2022-03-16 13:30:00|1667.4|1666.2|1670.2|1669|1673.4|1672.2|1666.9|1665.7|1505
1647437700000|2022-03-16 13:35:00|1670.5|1669.3|1669.4|1668.2|1671.6|1670.4|1669.1|1667.9|633
1647438000000|2022-03-16 13:40:00|1669.5|1668.3|1664.8|1663.6|1669.9|1668.7|1664.7|1663.5|654
1647438300000|2022-03-16 13:45:00|1664.7|1663.5|1666.5|1665.3|1667.3|1666.1|1664.1|1662.9|445
1647438600000|2022-03-16 13:50:00|1666.7|1665.5|1665.8|1664.6|1666.7|1665.5|1664.1|1662.9|393
1647438900000|2022-03-16 13:55:00|1665.4|1664.2|1667.8|1666.6|1667.8|1666.6|1664.3|1663.1|342
1647439200000|2022-03-16 14:00:00|1667.5|1666.3|1667.4|1666.2|1667.9|1666.7|1666.1|1664.9|491
1647439500000|2022-03-16 14:05:00|1666.4|1665.2|1664.1|1662.9|1667.3|1666.1|1663.6|1662.4|603
1647439800000|2022-03-16 14:10:00|1664|1662.8|1660.7|1659.5|1664.1|1662.9|1659.6|1658.4|534
1647440100000|2022-03-16 14:15:00|1660.6|1659.4|1655.4|1654.2|1661.9|1660.7|1655.4|1654.2|1015
1647440400000|2022-03-16 14:20:00|1655.6|1654.4|1651.3|1650.1|1656.4|1655.2|1650.8|1649.6|1082
1647440700000|2022-03-16 14:25:00|1651.1|1649.9|1649.2|1648|1651.1|1649.9|1648.5|1647.3|1229
1647441000000|2022-03-16 14:30:00|1648.9|1647.7|1639.9|1638.7|1649.1|1647.9|1639.9|1638.7|1307
1647441300000|2022-03-16 14:35:00|1640.4|1639.2|1645.9|1644.7|1647|1645.8|1640|1638.8|822
1647441600000|2022-03-16 14:40:00|1646.1|1644.9|1649.3|1648.1|1650.3|1649.1|1643.2|1642|803
1647441900000|2022-03-16 14:45:00|1649.4|1648.2|1650.8|1649.6|1653.8|1652.6|1649.2|1648|712
1647442200000|2022-03-16 14:50:00|1650.9|1649.7|1646.8|1645.6|1650.9|1649.7|1646.3|1645.1|640
1647442500000|2022-03-16 14:55:00|1646.7|1645.5|1646.6|1645.4|1648.5|1647.3|1646.3|1645.1|557
1647442800000|2022-03-16 15:00:00|1646.7|1645.5|1646.3|1645.1|1647.5|1646.3|1646|1644.8|352
1647443100000|2022-03-16 15:05:00|1646.5|1645.3|1643.1|1641.9|1646.5|1645.3|1641.6|1640.4|746
1647443400000|2022-03-16 15:10:00|1643|1641.8|1642.1|1640.9|1643.2|1642|1641.8|1640.6|411
1647443700000|2022-03-16 15:15:00|1641.9|1640.7|1641.6|1640.4|1642.1|1640.9|1640.7|1639.5|352
1647444000000|2022-03-16 15:20:00|1641.7|1640.5|1641.7|1640.5|1643|1641.8|1641.1|1639.9|308
1647444300000|2022-03-16 15:25:00|1641.3|1640.1|1645.1|1643.9|1645.7|1644.5|1639.9|1638.7|547
1647444600000|2022-03-16 15:30:00|1644.9|1643.7|1645.3|1644.1|1646.2|1645|1644.3|1643.1|370
1647444900000|2022-03-16 15:35:00|1645.4|1644.2|1645.2|1644|1646.2|1645|1642.5|1641.3|392
1647445200000|2022-03-16 15:40:00|1645.3|1644.1|1646|1644.8|1646.4|1645.2|1645.2|1644|258
1647445500000|2022-03-16 15:45:00|1645.9|1644.7|1645.8|1644.6|1646.8|1645.6|1645.8|1644.6|202
1647445800000|2022-03-16 15:50:00|1645.9|1644.7|1647.8|1646.6|1648.8|1647.6|1645.9|1644.7|403
1647446100000|2022-03-16 15:55:00|1647.9|1646.7|1649.5|1648.3|1650.2|1649|1647.8|1646.6|554
1647446400000|2022-03-16 16:00:00|1649.7|1648.5|1648.2|1647|1651.1|1649.9|1647.3|1646.1|660
1647446700000|2022-03-16 16:05:00|1648.1|1646.9|1650.5|1649.3|1650.5|1649.3|1647.6|1646.4|491
1647447000000|2022-03-16 16:10:00|1650.4|1649.2|1650.1|1648.9|1652.1|1650.9|1649.9|1648.7|232
1647447300000|2022-03-16 16:15:00|1650.6|1649.4|1648.6|1647.4|1650.6|1649.4|1648.4|1647.2|122
1647447600000|2022-03-16 16:20:00|1648.7|1647.5|1649.7|1648.5|1650|1648.8|1648.2|1647|186
1647447900000|2022-03-16 16:25:00|1649.5|1648.3|1652.2|1651|1652.8|1651.6|1649.2|1648|292
1647448200000|2022-03-16 16:30:00|1652.1|1650.9|1651.9|1650.7|1653.6|1652.4|1651.8|1650.6|257
1647448500000|2022-03-16 16:35:00|1652|1650.8|1651.8|1650.6|1652.4|1651.2|1651.1|1649.9|126
1647448800000|2022-03-16 16:40:00|1651.7|1650.5|1651.1|1649.9|1651.9|1650.7|1650.9|1649.7|221
1647449100000|2022-03-16 16:45:00|1651|1649.8|1651.1|1649.9|1651.1|1649.9|1649.4|1648.2|176
1647449400000|2022-03-16 16:50:00|1651.2|1650|1651|1649.8|1651.8|1650.6|1650.3|1649.1|178
1647449700000|2022-03-16 16:55:00|1651.1|1649.9|1649.8|1648.6|1651.2|1650|1649.7|1648.5|116
1647450000000|2022-03-16 17:00:00|1649.7|1648.5|1649|1647.8|1649.8|1648.6|1648.4|1647.2|175
1647450300000|2022-03-16 17:05:00|1649.1|1647.9|1650.5|1649.3|1650.8|1649.6|1649|1647.8|145
1647450600000|2022-03-16 17:10:00|1650.3|1649.1|1650.3|1649.1|1650.6|1649.4|1649.5|1648.3|129
1647450900000|2022-03-16 17:15:00|1650.1|1648.9|1649.8|1648.6|1651|1649.8|1649.8|1648.6|166
1647451200000|2022-03-16 17:20:00|1649.7|1648.5|1649.7|1648.5|1650.2|1649|1649.3|1648.1|193
1647451500000|2022-03-16 17:25:00|1650|1648.8|1648.8|1647.6|1650.2|1649|1648.7|1647.5|104
1647451800000|2022-03-16 17:30:00|1648.9|1647.7|1649.3|1648.1|1649.5|1648.3|1648.7|1647.5|107
1647452100000|2022-03-16 17:35:00|1649.4|1648.2|1649|1647.8|1649.5|1648.3|1648.7|1647.5|129
1647452400000|2022-03-16 17:40:00|1648.9|1647.7|1647.7|1646.5|1648.9|1647.7|1647.7|1646.5|279
1647452700000|2022-03-16 17:45:00|1647.8|1646.6|1645|1643.8|1647.8|1646.6|1644.8|1643.6|372
1647453000000|2022-03-16 17:50:00|1645.1|1643.9|1643.6|1642.4|1645.1|1643.9|1643.1|1641.9|314
1647453300000|2022-03-16 17:55:00|1643.5|1642.3|1645.3|1644.1|1645.5|1644.3|1643.4|1642.2|276
1647453600000|2022-03-16 18:00:00|1645.4|1644.2|1643.2|1642|1645.4|1644.2|1643.1|1641.9|386
1647453900000|2022-03-16 18:05:00|1643.1|1641.9|1639.7|1638.5|1643.1|1641.9|1638.6|1637.4|677
1647454200000|2022-03-16 18:10:00|1639.9|1638.7|1642.4|1641.2|1643.1|1641.9|1639.7|1638.5|1420
1647454500000|2022-03-16 18:15:00|1642.9|1641.7|1642.7|1641.5|1644.3|1643.1|1642.2|1641|598
1647475200000|2022-03-17 00:00:00|1643.2|1642|1650.3|1649.1|1651|1649.8|1642.1|1640.9|367
1647475500000|2022-03-17 00:05:00|1650.2|1649|1653.1|1651.9|1653.2|1652|1649.6|1648.4|186
1647475800000|2022-03-17 00:10:00|1652.9|1651.7|1651.3|1650.1|1652.9|1651.7|1650|1648.8|75
1647476100000|2022-03-17 00:15:00|1651.1|1649.9|1649.6|1648.4|1651.6|1650.4|1649.2|1648|63
1647476400000|2022-03-17 00:20:00|1648.3|1647.1|1648|1646.8|1648.5|1647.3|1647|1645.8|65
1647476700000|2022-03-17 00:25:00|1647.9|1646.7|1649.5|1648.3|1650.7|1649.5|1647.8|1646.6|62
1647477000000|2022-03-17 00:30:00|1649.7|1648.5|1651.8|1650.6|1652|1650.8|1649|1647.8|119
1647477300000|2022-03-17 00:35:00|1652.2|1651|1652|1650.8|1652.2|1651|1651.1|1649.9|60
1647477600000|2022-03-17 00:40:00|1651.9|1650.7|1651.5|1650.3|1652|1650.8|1650.7|1649.5|19
1647477900000|2022-03-17 00:45:00|1651.4|1650.2|1652.2|1651|1652.5|1651.3|1651.4|1650.2|27
1647478200000|2022-03-17 00:50:00|1651.8|1650.6|1651|1649.8|1652.1|1650.9|1650.8|1649.6|24
1647478500000|2022-03-17 00:55:00|1650.9|1649.7|1651|1649.8|1651.5|1650.3|1650.1|1648.9|14
1647478800000|2022-03-17 01:00:00|1650.9|1649.7|1654.5|1653.3|1655.3|1654.1|1650.8|1649.6|252
1647479100000|2022-03-17 01:05:00|1654.6|1653.4|1655.4|1654.2|1656.6|1655.4|1654.1|1652.9|130
1647479400000|2022-03-17 01:10:00|1655.6|1654.4|1654.4|1653.2|1658|1656.8|1654.4|1653.2|105
1647479700000|2022-03-17 01:15:00|1654.3|1653.1|1654.5|1653.3|1655|1653.8|1654.3|1653.1|119
1647480000000|2022-03-17 01:20:00|1654.3|1653.1|1652.1|1650.9|1654.5|1653.3|1652.1|1650.9|37
1647480300000|2022-03-17 01:25:00|1652|1650.8|1652.2|1651|1653|1651.8|1650.9|1649.7|25
1647480600000|2022-03-17 01:30:00|1652.5|1651.3|1651.3|1650.1|1653.2|1652|1651.3|1650.1|13
1647480900000|2022-03-17 01:35:00|1651.4|1650.2|1653.2|1652|1653.4|1652.2|1651.2|1650|17
1647481200000|2022-03-17 01:40:00|1653.3|1652.1|1653.4|1652.2|1653.8|1652.6|1652.2|1651|9
1647481500000|2022-03-17 01:45:00|1653.3|1652.1|1654.8|1653.6|1654.9|1653.7|1652.5|1651.3|37
1647481800000|2022-03-17 01:50:00|1654.6|1653.4|1652|1650.8|1654.6|1653.4|1651.8|1650.6|49
1647482100000|2022-03-17 01:55:00|1651.9|1650.7|1648.7|1647.5|1652|1650.8|1648.5|1647.3|92
1647482400000|2022-03-17 02:00:00|1648.8|1647.6|1648.4|1647.2|1650|1648.8|1648.1|1646.9|72
1647482700000|2022-03-17 02:05:00|1648.6|1647.4|1649.3|1648.1|1649.9|1648.7|1648.6|1647.4|20
1647483000000|2022-03-17 02:10:00|1649.2|1648|1650.1|1648.9|1650.1|1648.9|1649|1647.8|22
1647483300000|2022-03-17 02:15:00|1650.3|1649.1|1649.6|1648.4|1650.3|1649.1|1649.2|1648|19
1647483600000|2022-03-17 02:20:00|1649.8|1648.6|1649.6|1648.4|1649.8|1648.6|1649.5|1648.3|2
1647483900000|2022-03-17 02:25:00|1649.7|1648.5|1649.6|1648.4|1650.1|1648.9|1649.1|1647.9|11
1647484200000|2022-03-17 02:30:00|1649.8|1648.6|1650|1648.8|1650.5|1649.3|1648.7|1647.5|57
1647484500000|2022-03-17 02:35:00|1649.8|1648.6|1648.6|1647.4|1649.8|1648.6|1647.5|1646.3|31
1647484800000|2022-03-17 02:40:00|1648.5|1647.3|1649.1|1647.9|1649.3|1648.1|1648.1|1646.9|20
1647485100000|2022-03-17 02:45:00|1649.2|1648|1648.5|1647.3|1649.6|1648.4|1648.2|1647|10
1647485400000|2022-03-17 02:50:00|1648.4|1647.2|1649.5|1648.3|1649.6|1648.4|1648.3|1647.1|24
1647485700000|2022-03-17 02:55:00|1649.6|1648.4|1650.7|1649.5|1651.4|1650.2|1649.6|1648.4|29
1647486000000|2022-03-17 03:00:00|1650.8|1649.6|1650.9|1649.7|1651.2|1650|1649.9|1648.7|12
1647486300000|2022-03-17 03:05:00|1651|1649.8|1652|1650.8|1652.2|1651|1650.3|1649.1|41
1647486600000|2022-03-17 03:10:00|1651.9|1650.7|1652.2|1651|1653|1651.8|1651.1|1649.9|21
1647486900000|2022-03-17 03:15:00|1652.5|1651.3|1651.7|1650.5|1653.2|1652|1651.7|1650.5|26
1647487200000|2022-03-17 03:20:00|1651.9|1650.7|1652|1650.8|1652.5|1651.3|1650.6|1649.4|21
1647487500000|2022-03-17 03:25:00|1652.1|1650.9|1651.4|1650.2|1652.2|1651|1650.9|1649.7|15
1647487800000|2022-03-17 03:30:00|1651.3|1650.1|1651|1649.8|1651.4|1650.2|1650.7|1649.5|5
1647488100000|2022-03-17 03:35:00|1650.9|1649.7|1650.8|1649.6|1651.1|1649.9|1650.6|1649.4|5
1647488400000|2022-03-17 03:40:00|1650.9|1649.7|1649.6|1648.4|1650.9|1649.7|1649.5|1648.3|9
1647488700000|2022-03-17 03:45:00|1649.5|1648.3|1649.4|1648.2|1650|1648.8|1649.1|1647.9|21
1647489000000|2022-03-17 03:50:00|1649.3|1648.1|1650.4|1649.2|1650.5|1649.3|1649.3|1648.1|17
1647489300000|2022-03-17 03:55:00|1650|1648.8|1649.7|1648.5|1650.8|1649.6|1649.7|1648.5|5
1647489600000|2022-03-17 04:00:00|1649.8|1648.6|1650.4|1649.2|1650.6|1649.4|1649.8|1648.6|7
1647489900000|2022-03-17 04:05:00|1650.3|1649.1|1649.1|1647.9|1650.3|1649.1|1649.1|1647.9|5
1647490200000|2022-03-17 04:10:00|1649.4|1648.2|1649.7|1648.5|1650.1|1648.9|1649.2|1648|9
1647490500000|2022-03-17 04:15:00|1649.6|1648.4|1649.8|1648.6|1649.8|1648.6|1649.2|1648|7
1647490800000|2022-03-17 04:20:00|1649.5|1648.3|1650.2|1649|1650.4|1649.2|1649.5|1648.3|22
1647491100000|2022-03-17 04:25:00|1650.1|1648.9|1650.3|1649.1|1650.3|1649.1|1649.8|1648.6|7
1647491400000|2022-03-17 04:30:00|1650.4|1649.2|1650.9|1649.7|1651.6|1650.4|1650.4|1649.2|16
1647491700000|2022-03-17 04:35:00|1651.2|1650|1650.3|1649.1|1651.2|1650|1650.3|1649.1|14
1647492000000|2022-03-17 04:40:00|1650.4|1649.2|1649.8|1648.6|1650.6|1649.4|1649.7|1648.5|12
1647492300000|2022-03-17 04:45:00|1649.9|1648.7|1649.9|1648.7|1650|1648.8|1649.9|1648.7|7
1647492600000|2022-03-17 04:50:00|1649.7|1648.5|1649.1|1647.9|1649.7|1648.5|1649.1|1647.9|1
1647492900000|2022-03-17 04:55:00|1649|1647.8|1648.7|1647.5|1649|1647.8|1648.7|1647.5|3
1647493200000|2022-03-17 05:00:00|1648.8|1647.6|1648.5|1647.3|1648.8|1647.6|1648.4|1647.2|23
1647493500000|2022-03-17 05:05:00|1648.4|1647.2|1648.1|1646.9|1648.4|1647.2|1647.9|1646.7|16
1647493800000|2022-03-17 05:10:00|1648|1646.8|1648.6|1647.4|1648.6|1647.4|1647.4|1646.2|16
1647494100000|2022-03-17 05:15:00|1648.5|1647.3|1648.9|1647.7|1649.4|1648.2|1648.5|1647.3|10
1647494400000|2022-03-17 05:20:00|1648.8|1647.6|1648.5|1647.3|1648.9|1647.7|1648.2|1647|8
1647494700000|2022-03-17 05:25:00|1648.6|1647.4|1649.7|1648.5|1650.1|1648.9|1648.5|1647.3|21
1647495000000|2022-03-17 05:30:00|1649.8|1648.6|1649.4|1648.2|1649.8|1648.6|1647.8|1646.6|57
1647495300000|2022-03-17 05:35:00|1648.9|1647.7|1650.5|1649.3|1650.6|1649.4|1648.8|1647.6|24
1647495600000|2022-03-17 05:40:00|1650.2|1649|1650|1648.8|1650.5|1649.3|1649.3|1648.1|10
1647495900000|2022-03-17 05:45:00|1649.8|1648.6|1648.5|1647.3|1649.9|1648.7|1648.1|1646.9|16
1647496200000|2022-03-17 05:50:00|1648.4|1647.2|1649|1647.8|1649.2|1648|1647.1|1645.9|22
1647496500000|2022-03-17 05:55:00|1648.9|1647.7|1648.3|1647.1|1648.9|1647.7|1647|1645.8|21
1647496800000|2022-03-17 06:00:00|1648.2|1647|1647.8|1646.6|1648.3|1647.1|1647.3|1646.1|13
1647497100000|2022-03-17 06:05:00|1647.9|1646.7|1648.2|1647|1648.6|1647.4|1647.5|1646.3|4
1647497400000|2022-03-17 06:10:00|1648.3|1647.1|1649|1647.8|1650.1|1648.9|1648.3|1647.1|24
1647497700000|2022-03-17 06:15:00|1649.1|1647.9|1648.8|1647.6|1649.1|1647.9|1647.5|1646.3|70
1647498000000|2022-03-17 06:20:00|1648.7|1647.5|1648.1|1646.9|1648.8|1647.6|1647.4|1646.2|7
1647498300000|2022-03-17 06:25:00|1648.3|1647.1|1650|1648.8|1650.2|1649|1648.3|1647.1|6
1647498600000|2022-03-17 06:30:00|1650.1|1648.9|1647.4|1646.2|1650.1|1648.9|1647.2|1646|75
1647498900000|2022-03-17 06:35:00|1647.2|1646|1645.4|1644.2|1647.5|1646.3|1645.2|1644|77
1647499200000|2022-03-17 06:40:00|1645.6|1644.4|1645.7|1644.5|1646.1|1644.9|1644.8|1643.6|73
1647499500000|2022-03-17 06:45:00|1645.6|1644.4|1646.2|1645|1646.9|1645.7|1645.1|1643.9|12
1647499800000|2022-03-17 06:50:00|1646.4|1645.2|1647.1|1645.9|1647.7|1646.5|1646.2|1645|17
1647500100000|2022-03-17 06:55:00|1647|1645.8|1646.2|1645|1647.2|1646|1646.1|1644.9|22
1647500400000|2022-03-17 07:00:00|1646.4|1645.2|1645.7|1644.5|1647.3|1646.1|1645.2|1644|89
1647500700000|2022-03-17 07:05:00|1645.5|1644.3|1643.9|1642.7|1645.5|1644.3|1643.9|1642.7|80
1647501000000|2022-03-17 07:10:00|1643.7|1642.5|1643.1|1641.9|1643.7|1642.5|1642.9|1641.7|98
1647501300000|2022-03-17 07:15:00|1642.9|1641.7|1642.4|1641.2|1643.4|1642.2|1642|1640.8|50
1647501600000|2022-03-17 07:20:00|1642.3|1641.1|1642.1|1640.9|1642.6|1641.4|1641.9|1640.7|33
1647501900000|2022-03-17 07:25:00|1642.2|1641|1641.6|1640.4|1642.6|1641.4|1641.6|1640.4|29
1647502200000|2022-03-17 07:30:00|1641.8|1640.6|1641.8|1640.6|1642.4|1641.2|1641.4|1640.2|64
1647502500000|2022-03-17 07:35:00|1641.9|1640.7|1640.1|1638.9|1641.9|1640.7|1640.1|1638.9|109
1647502800000|2022-03-17 07:40:00|1640.3|1639.1|1642.6|1641.4|1643|1641.8|1640.3|1639.1|59
1647503100000|2022-03-17 07:45:00|1642.8|1641.6|1645.1|1643.9|1646|1644.8|1642.8|1641.6|121
1647503400000|2022-03-17 07:50:00|1644.9|1643.7|1647.1|1645.9|1647.5|1646.3|1644.9|1643.7|47
1647503700000|2022-03-17 07:55:00|1647|1645.8|1647.2|1646|1647.3|1646.1|1646.1|1644.9|30
1647504000000|2022-03-17 08:00:00|1647.1|1645.9|1649.4|1648.2|1650.2|1649|1646.8|1645.6|61
1647504300000|2022-03-17 08:05:00|1649.2|1648|1648.6|1647.4|1649.2|1648|1648.2|1647|27
1647504600000|2022-03-17 08:10:00|1648.7|1647.5|1647.8|1646.6|1649.1|1647.9|1647.6|1646.4|17
1647504900000|2022-03-17 08:15:00|1648|1646.8|1648.5|1647.3|1648.8|1647.6|1647.6|1646.4|13
1647505200000|2022-03-17 08:20:00|1648.4|1647.2|1651.9|1650.7|1651.9|1650.7|1647.8|1646.6|183
1647505500000|2022-03-17 08:25:00|1652|1650.8|1650|1648.8|1652.3|1651.1|1650|1648.8|30
1647505800000|2022-03-17 08:30:00|1650.1|1648.9|1648.3|1647.1|1650.6|1649.4|1647.8|1646.6|50
1647506100000|2022-03-17 08:35:00|1648.6|1647.4|1649.2|1648|1650.1|1648.9|1648.6|1647.4|25
1647506400000|2022-03-17 08:40:00|1649.1|1647.9|1650.8|1649.6|1651.5|1650.3|1649|1647.8|34
1647506700000|2022-03-17 08:45:00|1650.7|1649.5|1652.5|1651.3|1652.6|1651.4|1650|1648.8|38
1647507000000|2022-03-17 08:50:00|1652.7|1651.5|1652.3|1651.1|1653.3|1652.1|1652|1650.8|33
1647507300000|2022-03-17 08:55:00|1652.6|1651.4|1653.1|1651.9|1653.3|1652.1|1651.6|1650.4|15
1647507600000|2022-03-17 09:00:00|1653|1651.8|1652.9|1651.7|1654|1652.8|1652.5|1651.3|54
1647507900000|2022-03-17 09:05:00|1652.5|1651.3|1650.8|1649.6|1652.7|1651.5|1650.3|1649.1|34
1647508200000|2022-03-17 09:10:00|1650.9|1649.7|1652|1650.8|1652.2|1651|1650|1648.8|19
1647508500000|2022-03-17 09:15:00|1652.1|1650.9|1651.9|1650.7|1652.5|1651.3|1650.8|1649.6|47
1647508800000|2022-03-17 09:20:00|1651.8|1650.6|1652.8|1651.6|1653.4|1652.2|1651.7|1650.5|22
1647509100000|2022-03-17 09:25:00|1652.7|1651.5|1651.4|1650.2|1652.9|1651.7|1651|1649.8|12
1647509400000|2022-03-17 09:30:00|1651.5|1650.3|1651.1|1649.9|1651.7|1650.5|1650.7|1649.5|30
1647509700000|2022-03-17 09:35:00|1651|1649.8|1650.3|1649.1|1651.2|1650|1649.4|1648.2|19
1647510000000|2022-03-17 09:40:00|1650.4|1649.2|1650.5|1649.3|1651.1|1649.9|1650|1648.8|9
1647510300000|2022-03-17 09:45:00|1650.2|1649|1651.1|1649.9|1651.4|1650.2|1650.1|1648.9|21
1647510600000|2022-03-17 09:50:00|1651.2|1650|1650.7|1649.5|1651.2|1650|1650.2|1649|10
1647510900000|2022-03-17 09:55:00|1650.9|1649.7|1650.2|1649|1651|1649.8|1649.9|1648.7|8
1647511200000|2022-03-17 10:00:00|1650.4|1649.2|1653.4|1652.2|1653.6|1652.4|1650.2|1649|90
1647511500000|2022-03-17 10:05:00|1653.5|1652.3|1655.4|1654.2|1655.5|1654.3|1653.4|1652.2|197
1647511800000|2022-03-17 10:10:00|1655.5|1654.3|1654.5|1653.3|1656.8|1655.6|1654.3|1653.1|81
1647512100000|2022-03-17 10:15:00|1654.4|1653.2|1654.2|1653|1655.3|1654.1|1654|1652.8|37
1647512400000|2022-03-17 10:20:00|1654.1|1652.9|1652.6|1651.4|1654.5|1653.3|1652.2|1651|66
1647512700000|2022-03-17 10:25:00|1652.7|1651.5|1652.1|1650.9|1652.7|1651.5|1651.6|1650.4|13
1647513000000|2022-03-17 10:30:00|1652.3|1651.1|1650.9|1649.7|1652.3|1651.1|1650.3|1649.1|20
1647513300000|2022-03-17 10:35:00|1650.8|1649.6|1651|1649.8|1651.6|1650.4|1650.4|1649.2|23
1647513600000|2022-03-17 10:40:00|1651.1|1649.9|1651.4|1650.2|1651.9|1650.7|1651.1|1649.9|9
1647513900000|2022-03-17 10:45:00|1651.2|1650|1651.4|1650.2|1651.4|1650.2|1650.1|1648.9|21
1647514200000|2022-03-17 10:50:00|1651.5|1650.3|1651|1649.8|1651.9|1650.7|1650.9|1649.7|4
1647514500000|2022-03-17 10:55:00|1651.2|1650|1650|1648.8|1651.2|1650|1649.9|1648.7|14
1647514800000|2022-03-17 11:00:00|1650.1|1648.9|1651.1|1649.9|1651.9|1650.7|1650|1648.8|22
1647515100000|2022-03-17 11:05:00|1651.5|1650.3|1651.2|1650|1652.1|1650.9|1651.1|1649.9|9
1647515400000|2022-03-17 11:10:00|1651.3|1650.1|1652.4|1651.2|1652.8|1651.6|1651.3|1650.1|19
1647515700000|2022-03-17 11:15:00|1652.5|1651.3|1652.3|1651.1|1653|1651.8|1652.3|1651.1|23
1647516000000|2022-03-17 11:20:00|1652.4|1651.2|1651.1|1649.9|1652.5|1651.3|1650.1|1648.9|54
1647516300000|2022-03-17 11:25:00|1650.8|1649.6|1651.3|1650.1|1651.7|1650.5|1650.7|1649.5|28
1647516600000|2022-03-17 11:30:00|1651.4|1650.2|1651.4|1650.2|1651.7|1650.5|1650.9|1649.7|31
1647516900000|2022-03-17 11:35:00|1651.6|1650.4|1652.5|1651.3|1652.9|1651.7|1651.5|1650.3|51
1647517200000|2022-03-17 11:40:00|1652.7|1651.5|1651.8|1650.6|1652.8|1651.6|1651.8|1650.6|11
1647517500000|2022-03-17 11:45:00|1652.1|1650.9|1652.6|1651.4|1652.6|1651.4|1651.8|1650.6|12
1647517800000|2022-03-17 11:50:00|1652.5|1651.3|1652.9|1651.7|1653.5|1652.3|1652.3|1651.1|32
1647518100000|2022-03-17 11:55:00|1652.8|1651.6|1652.5|1651.3|1652.8|1651.6|1652.4|1651.2|31
1647518400000|2022-03-17 12:00:00|1652.4|1651.2|1651.5|1650.3|1652.7|1651.5|1650.9|1649.7|103
1647518700000|2022-03-17 12:05:00|1651.4|1650.2|1650.2|1649|1651.5|1650.3|1649.5|1648.3|89
1647519000000|2022-03-17 12:10:00|1650.3|1649.1|1649.2|1648|1651|1649.8|1648.8|1647.6|86
1647519300000|2022-03-17 12:15:00|1649|1647.8|1649.2|1648|1650|1648.8|1648.5|1647.3|64
1647519600000|2022-03-17 12:20:00|1649.1|1647.9|1647.3|1646.1|1649.2|1648|1647.2|1646|38
1647519900000|2022-03-17 12:25:00|1647|1645.8|1648.3|1647.1|1648.8|1647.6|1646.5|1645.3|106
1647520200000|2022-03-17 12:30:00|1648.5|1647.3|1650|1648.8|1650.3|1649.1|1648.2|1646.6|72
1647520500000|2022-03-17 12:35:00|1650.2|1649|1652|1650.8|1652.7|1651.5|1649.9|1648.7|720
1647520800000|2022-03-17 12:40:00|1652.3|1651.1|1653.2|1652|1653.8|1652.6|1652.2|1651|255
1647523800000|2022-03-17 13:30:00|1652.2|1651|1661.2|1660|1661.5|1660.3|1652.2|1651|2202
1647524100000|2022-03-17 13:35:00|1661.1|1659.9|1663.3|1662.1|1664.6|1663.4|1660.6|1659.4|1147
1647524400000|2022-03-17 13:40:00|1663.2|1662|1665.6|1664.4|1665.9|1664.7|1662.7|1661.5|805
1647524700000|2022-03-17 13:45:00|1665.7|1664.5|1665.8|1664.6|1668.2|1667|1665.4|1664.2|990
1647525000000|2022-03-17 13:50:00|1665.9|1664.7|1667.6|1666.4|1668.7|1667.5|1665.9|1664.7|1003
1647525300000|2022-03-17 13:55:00|1667.9|1666.7|1667.7|1666.5|1669.4|1668.2|1666|1664.8|1098
1647525600000|2022-03-17 14:00:00|1667.5|1666.3|1667|1665.8|1668.9|1667.7|1667|1665.8|669
1647525900000|2022-03-17 14:05:00|1667.1|1665.9|1665.1|1663.9|1668.5|1667.3|1664.8|1663.6|634
1647526200000|2022-03-17 14:10:00|1664.9|1663.7|1666.5|1665.3|1666.5|1665.3|1664.7|1663.5|598
1647526500000|2022-03-17 14:15:00|1666.4|1665.2|1664.8|1663.6|1666.5|1665.3|1664.8|1663.6|280
1647526800000|2022-03-17 14:20:00|1664.3|1663.1|1662.9|1661.7|1665.4|1664.2|1662.3|1661.1|561
1647527100000|2022-03-17 14:25:00|1663|1661.8|1666.3|1665.1|1666.6|1665.4|1662.9|1661.7|350
1647527400000|2022-03-17 14:30:00|1666.2|1665|1665.8|1664.6|1667.6|1666.4|1665.8|1664.6|603
1647527700000|2022-03-17 14:35:00|1665.6|1664.4|1664|1662.8|1666.8|1665.6|1664|1662.8|491
1647528000000|2022-03-17 14:40:00|1663.8|1662.6|1665.1|1663.9|1665.8|1664.6|1663|1661.8|573
1647528300000|2022-03-17 14:45:00|1664.8|1663.6|1662|1660.8|1665.3|1664.1|1661.8|1660.6|532
1647528600000|2022-03-17 14:50:00|1662.1|1660.9|1661|1659.8|1662.2|1661|1660.7|1659.5|502
1647528900000|2022-03-17 14:55:00|1660.9|1659.7|1661.9|1660.7|1662.1|1660.9|1660.2|1659|548
1647529200000|2022-03-17 15:00:00|1662|1660.8|1662.3|1661.1|1663.3|1662.1|1662|1660.8|405
1647529500000|2022-03-17 15:05:00|1662.4|1661.2|1662.6|1661.4|1662.9|1661.7|1662.2|1661|288
1647529800000|2022-03-17 15:10:00|1662.5|1661.3|1660.1|1658.9|1663.3|1662.1|1659.7|1658.5|291
1647530100000|2022-03-17 15:15:00|1660.2|1659|1660.1|1658.9|1660.3|1659.1|1659|1657.8|353
1647530400000|2022-03-17 15:20:00|1659.8|1658.6|1657.6|1656.4|1660.4|1659.2|1657.6|1656.4|498
1647530700000|2022-03-17 15:25:00|1657.7|1656.5|1657.8|1656.6|1659.6|1658.4|1657.3|1656.1|497
1647531000000|2022-03-17 15:30:00|1657.7|1656.5|1657.6|1656.4|1658.1|1656.9|1655.6|1654.4|427
1647531300000|2022-03-17 15:35:00|1657.5|1656.3|1657.3|1656.1|1658.5|1657.3|1656.8|1655.6|341
1647531600000|2022-03-17 15:40:00|1657.4|1656.2|1656.8|1655.6|1657.9|1656.7|1656|1654.8|297
1647531900000|2022-03-17 15:45:00|1656.7|1655.5|1660.7|1659.5|1661.2|1660|1656.6|1655.4|283
1647532200000|2022-03-17 15:50:00|1660.6|1659.4|1658.9|1657.7|1660.7|1659.5|1658.7|1657.5|216
1647532500000|2022-03-17 15:55:00|1658.8|1657.6|1660.4|1659.2|1660.8|1659.6|1657.7|1656.5|240
1647532800000|2022-03-17 16:00:00|1660.2|1659|1660.5|1659.3|1660.8|1659.6|1659.2|1658|219
1647533100000|2022-03-17 16:05:00|1660.6|1659.4|1661.4|1660.2|1662.4|1661.2|1660.3|1659.1|328
1647533400000|2022-03-17 16:10:00|1661.2|1660|1663|1661.8|1663.1|1661.9|1660.4|1659.2|254
1647533700000|2022-03-17 16:15:00|1662.8|1661.6|1662.6|1661.4|1663.5|1662.3|1662.3|1661.1|155
1647534000000|2022-03-17 16:20:00|1662.8|1661.6|1662.9|1661.7|1663.3|1662.1|1662|1660.8|134
1647534300000|2022-03-17 16:25:00|1663|1661.8|1662.7|1661.5|1663.2|1662|1662.1|1660.9|140
1647534600000|2022-03-17 16:30:00|1662.6|1661.4|1661.1|1659.9|1662.7|1661.5|1660.5|1659.3|203
1647534900000|2022-03-17 16:35:00|1661|1659.8|1659.6|1658.4|1661.6|1660.4|1659.3|1658.1|141
1647535200000|2022-03-17 16:40:00|1659.5|1658.3|1659.2|1658|1659.8|1658.6|1658.5|1657.3|216
1647535500000|2022-03-17 16:45:00|1659.3|1658.1|1659.5|1658.3|1660.5|1659.3|1659|1657.8|194
1647535800000|2022-03-17 16:50:00|1659.6|1658.4|1659.8|1658.6|1659.8|1658.6|1659|1657.8|229
1647536100000|2022-03-17 16:55:00|1659.7|1658.5|1659.3|1658.1|1660.1|1658.9|1659.1|1657.9|124
1647536400000|2022-03-17 17:00:00|1659.4|1658.2|1661.5|1660.3|1661.8|1660.6|1659.1|1657.9|194
1647536700000|2022-03-17 17:05:00|1661.6|1660.4|1661.6|1660.4|1661.7|1660.5|1661.1|1659.9|263
1647537000000|2022-03-17 17:10:00|1661.7|1660.5|1662.3|1661.1|1662.8|1661.6|1661.5|1660.3|297
1647537300000|2022-03-17 17:15:00|1662.1|1660.9|1662.3|1661.1|1662.8|1661.6|1661.8|1660.6|243
1647537600000|2022-03-17 17:20:00|1662.4|1661.2|1661.3|1660.1|1662.7|1661.5|1661.3|1660.1|291
1647537900000|2022-03-17 17:25:00|1661.4|1660.2|1662.7|1661.5|1662.8|1661.6|1660.6|1659.4|297
1647538200000|2022-03-17 17:30:00|1662.8|1661.6|1661.9|1660.7|1663|1661.8|1661.6|1660.4|317
1647538500000|2022-03-17 17:35:00|1661.8|1660.6|1662.2|1661|1662.5|1661.3|1661.6|1660.4|251
1647538800000|2022-03-17 17:40:00|1662.3|1661.1|1660.8|1659.6|1662.3|1661.1|1660.4|1659.2|352
1647539100000|2022-03-17 17:45:00|1660.9|1659.7|1660.4|1659.2|1661.4|1660.2|1660|1658.8|639
1647539400000|2022-03-17 17:50:00|1660.5|1659.3|1660.6|1659.4|1660.7|1659.5|1659.3|1658.1|642
1647539700000|2022-03-17 17:55:00|1660.5|1659.3|1659.4|1658.2|1660.6|1659.4|1659.4|1658.2|231
1647540000000|2022-03-17 18:00:00|1659.5|1658.3|1659.4|1658.2|1660|1658.8|1659.4|1658.2|352
1647540300000|2022-03-17 18:05:00|1659.6|1658.4|1660.5|1659.3|1660.5|1659.3|1659.4|1658.2|769
1647540600000|2022-03-17 18:10:00|1660.7|1659.5|1662.5|1661.3|1662.7|1661.5|1658.4|1657.2|1737
1647540900000|2022-03-17 18:15:00|1662.7|1661.5|1661.9|1660.7|1663.2|1662|1661.7|1660.5|972
1647561600000|2022-03-18 00:00:00|1661.4|1660.2|1663.9|1662.7|1664.4|1663.2|1660.2|1659|281
1647561900000|2022-03-18 00:05:00|1664|1662.8|1665.4|1664.2|1665.5|1664.3|1663.4|1662.2|145
1647562200000|2022-03-18 00:10:00|1665.3|1664.1|1665.3|1664.1|1665.4|1664.2|1664.6|1663.4|42
1647562500000|2022-03-18 00:15:00|1665.2|1664|1665.8|1664.6|1665.9|1664.7|1665.1|1663.9|57
1647562800000|2022-03-18 00:20:00|1665.7|1664.5|1665.6|1664.4|1665.9|1664.7|1665.4|1664.2|130
1647563100000|2022-03-18 00:25:00|1665.5|1664.3|1666.7|1665.5|1667|1665.8|1664.7|1663.5|117
1647563400000|2022-03-18 00:30:00|1666.9|1665.7|1666.3|1665.1|1667.3|1666.1|1666.2|1665|54
1647563700000|2022-03-18 00:35:00|1666.2|1665|1665.2|1664|1666.3|1665.1|1665.2|1664|23
1647564000000|2022-03-18 00:40:00|1664.9|1663.7|1663.8|1662.6|1664.9|1663.7|1663.6|1662.4|45
1647564300000|2022-03-18 00:45:00|1664|1662.8|1663|1661.8|1664|1662.8|1663|1661.8|23
1647564600000|2022-03-18 00:50:00|1662.8|1661.6|1661.9|1660.7|1662.8|1661.6|1661.7|1660.5|38
1647564900000|2022-03-18 00:55:00|1661.8|1660.6|1661.6|1660.4|1661.9|1660.7|1660.9|1659.7|31
1647565200000|2022-03-18 01:00:00|1661.5|1660.3|1662.5|1661.3|1663.1|1661.9|1660.3|1659.1|110
1647565500000|2022-03-18 01:05:00|1662.4|1661.2|1665.3|1664.1|1665.3|1664.1|1662.4|1661.2|90
1647565800000|2022-03-18 01:10:00|1665.4|1664.2|1668.1|1666.9|1668.1|1666.9|1665.3|1664.1|139
1647566100000|2022-03-18 01:15:00|1668.3|1667.1|1668.4|1667.2|1669.2|1668|1667.8|1666.6|84
1647566400000|2022-03-18 01:20:00|1668.5|1667.3|1668.5|1667.3|1668.6|1667.4|1667.3|1666.1|69
1647566700000|2022-03-18 01:25:00|1668.4|1667.2|1669.6|1668.4|1669.6|1668.4|1668|1666.8|156
1647567000000|2022-03-18 01:30:00|1669.3|1668.1|1672.5|1671.3|1673.3|1672.1|1669.3|1668.1|449
1647567300000|2022-03-18 01:35:00|1672.6|1671.4|1673.3|1672.1|1673.3|1672.1|1672.1|1670.9|114
1647567600000|2022-03-18 01:40:00|1673.2|1672|1675.7|1674.5|1675.9|1674.7|1672.7|1671.5|144
1647567900000|2022-03-18 01:45:00|1675.8|1674.6|1675.6|1674.4|1676.2|1675|1675.1|1673.9|137
1647568200000|2022-03-18 01:50:00|1675.5|1674.3|1674.4|1673.2|1675.5|1674.3|1673.9|1672.7|86
1647568500000|2022-03-18 01:55:00|1674.2|1673|1675.9|1674.7|1676.4|1675.2|1674|1672.8|123
1647568800000|2022-03-18 02:00:00|1676|1674.8|1673.5|1672.3|1676.2|1675|1673.5|1672.3|59
1647569100000|2022-03-18 02:05:00|1673.9|1672.7|1674.6|1673.4|1675|1673.8|1673|1671.8|73
1647569400000|2022-03-18 02:10:00|1674.5|1673.3|1673.8|1672.6|1674.7|1673.5|1673.8|1672.6|32
1647569700000|2022-03-18 02:15:00|1673.5|1672.3|1673.1|1671.9|1673.6|1672.4|1673.1|1671.9|24
1647570000000|2022-03-18 02:20:00|1673.4|1672.2|1673.4|1672.2|1673.7|1672.5|1673.2|1672|15
1647570300000|2022-03-18 02:25:00|1673.6|1672.4|1674.6|1673.4|1674.6|1673.4|1673.4|1672.2|33
1647570600000|2022-03-18 02:30:00|1674.9|1673.7|1677.3|1676.1|1677.3|1676.1|1674|1672.8|105
1647570900000|2022-03-18 02:35:00|1677.2|1676|1677.2|1676|1677.7|1676.5|1676.6|1675.4|111
1647571200000|2022-03-18 02:40:00|1677.1|1675.9|1676.9|1675.7|1677.2|1676|1676.4|1675.2|66
1647571500000|2022-03-18 02:45:00|1676.7|1675.5|1676.6|1675.4|1677.4|1676.2|1676.4|1675.2|75
1647571800000|2022-03-18 02:50:00|1676.5|1675.3|1676.4|1675.2|1676.9|1675.7|1676.4|1675.2|114
1647572100000|2022-03-18 02:55:00|1676.5|1675.3|1675.8|1674.6|1676.5|1675.3|1675.1|1673.9|46
1647572400000|2022-03-18 03:00:00|1675.9|1674.7|1675.9|1674.7|1676.5|1675.3|1675.8|1674.6|11
1647572700000|2022-03-18 03:05:00|1675.7|1674.5|1676.5|1675.3|1676.5|1675.3|1675.3|1674.1|60
1647573000000|2022-03-18 03:10:00|1676.4|1675.2|1677|1675.8|1677|1675.8|1676.2|1675|58
1647573300000|2022-03-18 03:15:00|1677.1|1675.9|1677.6|1676.4|1677.9|1676.7|1676.4|1675.2|188
1647573600000|2022-03-18 03:20:00|1677.4|1676.2|1676.5|1675.3|1677.5|1676.3|1676.3|1675.1|176
1647573900000|2022-03-18 03:25:00|1676.4|1675.2|1677.6|1676.4|1677.7|1676.5|1676.4|1675.2|19
1647574200000|2022-03-18 03:30:00|1677.7|1676.5|1676.9|1675.7|1677.7|1676.5|1676.6|1675.4|19
1647574500000|2022-03-18 03:35:00|1676.8|1675.6|1676.5|1675.3|1676.8|1675.6|1676.2|1675|17
1647574800000|2022-03-18 03:40:00|1676.8|1675.6|1677.4|1676.2|1677.4|1676.2|1676.8|1675.6|12
1647575100000|2022-03-18 03:45:00|1677.3|1676.1|1677.5|1676.3|1677.7|1676.5|1677.3|1676.1|6
1647575400000|2022-03-18 03:50:00|1677.6|1676.4|1677.3|1676.1|1677.7|1676.5|1677.2|1676|24
1647575700000|2022-03-18 03:55:00|1677.2|1676|1676.5|1675.3|1677.3|1676.1|1676.5|1675.3|12
1647576000000|2022-03-18 04:00:00|1676.4|1675.2|1676.7|1675.5|1677|1675.8|1676.3|1675.1|19
1647576300000|2022-03-18 04:05:00|1676.8|1675.6|1676.5|1675.3|1677|1675.8|1676.5|1675.3|12
1647576600000|2022-03-18 04:10:00|1676.4|1675.2|1676.2|1675|1676.5|1675.3|1676.1|1674.9|8
1647576900000|2022-03-18 04:15:00|1676.1|1674.9|1676.3|1675.1|1676.3|1675.1|1676|1674.8|8
1647577200000|2022-03-18 04:20:00|1676|1674.8|1676.5|1675.3|1676.5|1675.3|1676|1674.8|25
1647577500000|2022-03-18 04:25:00|1676.7|1675.5|1676.9|1675.7|1677|1675.8|1676.4|1675.2|26
1647577800000|2022-03-18 04:30:00|1676.8|1675.6|1676.5|1675.3|1677|1675.8|1676.2|1675|12
1647578100000|2022-03-18 04:35:00|1676.3|1675.1|1676.3|1675.1|1676.4|1675.2|1676.2|1675|8
1647578400000|2022-03-18 04:40:00|1676|1674.8|1676.2|1675|1676.3|1675.1|1676|1674.8|16
1647578700000|2022-03-18 04:45:00|1676.3|1675.1|1676.4|1675.2|1676.5|1675.3|1676.3|1675.1|6
1647579000000|2022-03-18 04:50:00|1676.3|1675.1|1676.2|1675|1676.5|1675.3|1676.2|1675|5
1647579300000|2022-03-18 04:55:00|1676.3|1675.1|1676|1674.8|1676.5|1675.3|1676|1674.8|10
1647579600000|2022-03-18 05:00:00|1676.1|1674.9|1675.8|1674.6|1676.2|1675|1675.6|1674.4|27
1647579900000|2022-03-18 05:05:00|1675.7|1674.5|1675.4|1674.2|1676|1674.8|1675.4|1674.2|13
1647580200000|2022-03-18 05:10:00|1675.1|1673.9|1675.4|1674.2|1675.6|1674.4|1675.1|1673.9|14
1647580500000|2022-03-18 05:15:00|1675.3|1674.1|1675.6|1674.4|1676.1|1674.9|1675.1|1673.9|34
1647580800000|2022-03-18 05:20:00|1675.5|1674.3|1675.6|1674.4|1675.8|1674.6|1675.4|1674.2|11
1647581100000|2022-03-18 05:25:00|1675.3|1674.1|1675.5|1674.3|1675.7|1674.5|1675.1|1673.9|24
1647581400000|2022-03-18 05:30:00|1675.6|1674.4|1675.2|1674|1676.4|1675.2|1675.1|1673.9|60
1647581700000|2022-03-18 05:35:00|1675.4|1674.2|1674.5|1673.3|1675.4|1674.2|1674.2|1673|32
1647582000000|2022-03-18 05:40:00|1674.6|1673.4|1675.6|1674.4|1675.7|1674.5|1674.4|1673.2|21
1647582300000|2022-03-18 05:45:00|1675.7|1674.5|1676|1674.8|1676.1|1674.9|1674.6|1673.4|58
1647582600000|2022-03-18 05:50:00|1675.9|1674.7|1676.8|1675.6|1677.6|1676.4|1675.5|1674.3|202
1647582900000|2022-03-18 05:55:00|1676.9|1675.7|1677|1675.8|1677.4|1676.2|1676.9|1675.7|28
1647583200000|2022-03-18 06:00:00|1676.9|1675.7|1676.5|1675.3|1678.3|1677.1|1676.5|1675.3|94
1647583500000|2022-03-18 06:05:00|1676.4|1675.2|1676.7|1675.5|1676.9|1675.7|1676.3|1675.1|60
1647583800000|2022-03-18 06:10:00|1676.8|1675.6|1677.5|1676.3|1677.9|1676.7|1676.7|1675.5|35
1647584100000|2022-03-18 06:15:00|1677.4|1676.2|1678.4|1677.2|1678.5|1677.3|1677.2|1676|71
1647584400000|2022-03-18 06:20:00|1678.5|1677.3|1679.6|1678.4|1680.7|1679.5|1678.3|1677.1|150
1647584700000|2022-03-18 06:25:00|1679.4|1678.2|1679|1677.8|1680|1678.8|1678.9|1677.7|44
1647585000000|2022-03-18 06:30:00|1678.9|1677.7|1678.1|1676.9|1678.9|1677.7|1676.5|1675.3|73
1647585300000|2022-03-18 06:35:00|1678|1676.8|1678.9|1677.7|1678.9|1677.7|1677.5|1676.3|31
1647585600000|2022-03-18 06:40:00|1679.2|1678|1678.7|1677.5|1679.8|1678.6|1678.5|1677.3|41
1647585900000|2022-03-18 06:45:00|1678.6|1677.4|1679.8|1678.6|1680.3|1679.1|1678.3|1677.1|207
1647586200000|2022-03-18 06:50:00|1679.7|1678.5|1680.2|1679|1680.3|1679.1|1679.6|1678.4|53
1647586500000|2022-03-18 06:55:00|1680.4|1679.2|1681.5|1680.3|1681.5|1680.3|1680.2|1679|92
1647586800000|2022-03-18 07:00:00|1681.4|1680.2|1680.7|1679.5|1681.4|1680.2|1680.6|1679.4|74
1647587100000|2022-03-18 07:05:00|1680.6|1679.4|1680.1|1678.9|1680.6|1679.4|1679.9|1678.7|26
1647587400000|2022-03-18 07:10:00|1680|1678.8|1679.3|1678.1|1680.1|1678.9|1678.3|1677.1|48
1647587700000|2022-03-18 07:15:00|1679.4|1678.2|1678.4|1677.2|1679.4|1678.2|1678|1676.8|46
1647588000000|2022-03-18 07:20:00|1678.3|1677.1|1676.4|1675.2|1678.4|1677.2|1676.3|1675.1|41
1647588300000|2022-03-18 07:25:00|1676.3|1675.1|1675.6|1674.4|1676.8|1675.6|1675.4|1674.2|51
1647588600000|2022-03-18 07:30:00|1675.7|1674.5|1674.4|1673.2|1675.9|1674.7|1674.2|1673|51
1647588900000|2022-03-18 07:35:00|1674.3|1673.1|1674.2|1673|1674.8|1673.6|1673.8|1672.6|65
1647589200000|2022-03-18 07:40:00|1674.1|1672.9|1673|1671.8|1674.5|1673.3|1673|1671.8|90
1647589500000|2022-03-18 07:45:00|1672.8|1671.6|1673.5|1672.3|1674.1|1672.9|1672.5|1671.3|61
1647589800000|2022-03-18 07:50:00|1673.4|1672.2|1674.5|1673.3|1675.7|1674.5|1673.4|1672.2|60
1647590100000|2022-03-18 07:55:00|1674.4|1673.2|1674.8|1673.6|1675.4|1674.2|1674.1|1672.9|37
1647590400000|2022-03-18 08:00:00|1674.7|1673.5|1674|1672.8|1674.7|1673.5|1672.8|1671.6|42
1647590700000|2022-03-18 08:05:00|1673.9|1672.7|1673.5|1672.3|1674.4|1673.2|1673.4|1672.2|35
1647591000000|2022-03-18 08:10:00|1673.3|1672.1|1674|1672.8|1674.1|1672.9|1673|1671.8|27
1647591300000|2022-03-18 08:15:00|1674.1|1672.9|1674.6|1673.4|1674.7|1673.5|1673.9|1672.7|28
1647591600000|2022-03-18 08:20:00|1675.1|1673.9|1674.6|1673.4|1675.1|1673.9|1674.1|1672.9|26
1647591900000|2022-03-18 08:25:00|1674.7|1673.5|1672.9|1671.7|1675.1|1673.9|1672.7|1671.5|26
1647592200000|2022-03-18 08:30:00|1672.8|1671.6|1671.8|1670.6|1672.9|1671.7|1671.8|1670.6|24
1647592500000|2022-03-18 08:35:00|1671.7|1670.5|1671.9|1670.7|1672|1670.8|1671.5|1670.3|56
1647592800000|2022-03-18 08:40:00|1671.8|1670.6|1671.6|1670.4|1672|1670.8|1671.4|1670.2|41
1647593100000|2022-03-18 08:45:00|1671.7|1670.5|1671.4|1670.2|1672|1670.8|1671.3|1670.1|26
1647593400000|2022-03-18 08:50:00|1671.3|1670.1|1671.1|1669.9|1671.9|1670.7|1670.9|1669.7|34
1647593700000|2022-03-18 08:55:00|1670.9|1669.7|1671.4|1670.2|1671.5|1670.3|1670.8|1669.6|20
1647594000000|2022-03-18 09:00:00|1671.3|1670.1|1669.6|1668.4|1671.3|1670.1|1669.6|1668.4|45
1647594300000|2022-03-18 09:05:00|1669.7|1668.5|1669.9|1668.7|1669.9|1668.7|1669.1|1667.9|71
1647594600000|2022-03-18 09:10:00|1669.8|1668.6|1670.2|1669|1670.6|1669.4|1669.5|1668.3|22
1647594900000|2022-03-18 09:15:00|1670.1|1668.9|1670.7|1669.5|1670.8|1669.6|1669.9|1668.7|14
1647595200000|2022-03-18 09:20:00|1670.8|1669.6|1670.8|1669.6|1671.3|1670.1|1670.1|1668.9|28
1647595500000|2022-03-18 09:25:00|1670.9|1669.7|1670.9|1669.7|1671.1|1669.9|1670.1|1668.9|10
1647595800000|2022-03-18 09:30:00|1670.4|1669.2|1670.8|1669.6|1671|1669.8|1670.3|1669.1|10
1647596100000|2022-03-18 09:35:00|1670.6|1669.4|1671|1669.8|1671.2|1670|1670.3|1669.1|16
1647596400000|2022-03-18 09:40:00|1671.1|1669.9|1671.1|1669.9|1671.3|1670.1|1671|1669.8|12
1647596700000|2022-03-18 09:45:00|1671.2|1670|1671.8|1670.6|1672|1670.8|1671.2|1670|43
1647597000000|2022-03-18 09:50:00|1671.7|1670.5|1670.9|1669.7|1671.8|1670.6|1670.8|1669.6|6
1647597300000|2022-03-18 09:55:00|1671|1669.8|1671.8|1670.6|1671.8|1670.6|1670.8|1669.6|17
1647597600000|2022-03-18 10:00:00|1672|1670.8|1673|1671.8|1673.5|1672.3|1671.8|1670.6|71
1647597900000|2022-03-18 10:05:00|1673.1|1671.9|1672.2|1671|1673.3|1672.1|1672|1670.8|58
1647598200000|2022-03-18 10:10:00|1672.1|1670.9|1672.6|1671.4|1672.9|1671.7|1671.9|1670.7|19
1647598500000|2022-03-18 10:15:00|1672.7|1671.5|1671.5|1670.3|1672.8|1671.6|1671.3|1670.1|39
1647598800000|2022-03-18 10:20:00|1671.6|1670.4|1672.2|1671|1672.9|1671.7|1671.6|1670.4|20
1647599100000|2022-03-18 10:25:00|1672.3|1671.1|1672.7|1671.5|1672.7|1671.5|1671.5|1670.3|18
1647599400000|2022-03-18 10:30:00|1672.6|1671.4|1672.2|1671|1672.6|1671.4|1671.9|1670.7|30
1647599700000|2022-03-18 10:35:00|1672.1|1670.9|1671.2|1670|1672.6|1671.4|1671.1|1669.9|55
1647600000000|2022-03-18 10:40:00|1671.3|1670.1|1670.7|1669.5|1671.3|1670.1|1670.5|1669.3|27
1647600300000|2022-03-18 10:45:00|1670.6|1669.4|1670.9|1669.7|1671|1669.8|1670.2|1669|40
1647600600000|2022-03-18 10:50:00|1670.8|1669.6|1670.9|1669.7|1670.9|1669.7|1670.2|1669|42
1647600900000|2022-03-18 10:55:00|1671.2|1670|1671.7|1670.5|1671.9|1670.7|1670.9|1669.7|48
1647601200000|2022-03-18 11:00:00|1671.6|1670.4|1671.9|1670.7|1671.9|1670.7|1671.4|1670.2|57
1647601500000|2022-03-18 11:05:00|1671.7|1670.5|1670.2|1669|1672.1|1670.9|1670.1|1668.9|35
1647601800000|2022-03-18 11:10:00|1670.3|1669.1|1669.6|1668.4|1671.2|1670|1669.6|1668.4|62
1647602100000|2022-03-18 11:15:00|1669.7|1668.5|1668.7|1667.5|1669.7|1668.5|1668.5|1667.3|127
1647602400000|2022-03-18 11:20:00|1668.6|1667.4|1669.7|1668.5|1669.7|1668.5|1668.5|1667.3|28
1647602700000|2022-03-18 11:25:00|1669.5|1668.3|1667.9|1666.7|1669.5|1668.3|1667.8|1666.6|72
1647603000000|2022-03-18 11:30:00|1668.1|1666.9|1668.2|1667|1668.6|1667.4|1668.1|1666.9|54
1647603300000|2022-03-18 11:35:00|1668.1|1666.9|1667.7|1666.5|1669|1667.8|1667.7|1666.5|92
1647603600000|2022-03-18 11:40:00|1667.8|1666.6|1669.7|1668.5|1670|1668.8|1667.8|1666.6|97
1647603900000|2022-03-18 11:45:00|1669.8|1668.6|1669.8|1668.6|1670.4|1669.2|1669.7|1668.5|45
1647604200000|2022-03-18 11:50:00|1669.9|1668.7|1670.4|1669.2|1670.5|1669.3|1669.8|1668.6|66
1647604500000|2022-03-18 11:55:00|1670.2|1669|1671.6|1670.4|1671.6|1670.4|1670.1|1668.9|39
1647604800000|2022-03-18 12:00:00|1671.4|1670.2|1670.7|1669.5|1671.5|1670.3|1670.6|1669.4|40
1647605100000|2022-03-18 12:05:00|1670.8|1669.6|1670.6|1669.4|1671.4|1670.2|1670.3|1669.1|48
1647605400000|2022-03-18 12:10:00|1670.5|1669.3|1669.1|1667.9|1670.6|1669.4|1668.7|1667.5|70
1647605700000|2022-03-18 12:15:00|1668.9|1667.7|1669.5|1668.3|1669.8|1668.6|1667.9|1666.7|131
1647606000000|2022-03-18 12:20:00|1669.4|1668.2|1669.3|1668.1|1669.6|1668.4|1668.8|1667.6|25
1647606300000|2022-03-18 12:25:00|1669.2|1668|1669.5|1668.3|1669.8|1668.6|1668.8|1667.6|62
1647606600000|2022-03-18 12:30:00|1669.4|1668.2|1668.4|1667.2|1669.6|1668.4|1667.9|1666.7|83
1647606900000|2022-03-18 12:35:00|1668.3|1667.1|1668.9|1667.7|1669.7|1668.5|1668.1|1666.9|69
1647607200000|2022-03-18 12:40:00|1669|1667.8|1668.3|1667.1|1670|1668.8|1668.2|1667|125
1647610200000|2022-03-18 13:30:00|1668.7|1667.5|1666.5|1665.3|1672.4|1671.2|1665.1|1663.9|1400
1647610500000|2022-03-18 13:35:00|1666.6|1665.4|1663.6|1662.4|1666.6|1665.4|1661.6|1660.4|788
1647610800000|2022-03-18 13:40:00|1663.5|1662.3|1661.3|1660.1|1663.5|1662.3|1660.9|1659.7|782
1647611100000|2022-03-18 13:45:00|1661.4|1660.2|1659.5|1658.3|1661.5|1660.3|1656.7|1655.5|960
1647611400000|2022-03-18 13:50:00|1657.5|1656.3|1656.2|1655|1657.5|1656.3|1653.6|1652.4|940
1647611700000|2022-03-18 13:55:00|1655.4|1654.2|1653.9|1652.7|1655.4|1654.2|1652.7|1651.5|376
1647612000000|2022-03-18 14:00:00|1653.8|1652.6|1653.9|1652.7|1654.4|1653.2|1651.9|1650.7|644
1647612300000|2022-03-18 14:05:00|1653.6|1652.4|1653.4|1652.2|1654.3|1653.1|1652.2|1651|785
1647612600000|2022-03-18 14:10:00|1653.3|1652.1|1652.7|1651.5|1654.3|1653.1|1650.7|1649.5|648
1647612900000|2022-03-18 14:15:00|1652.6|1651.4|1653.3|1652.1|1655.1|1653.9|1652.1|1650.9|438
1647613200000|2022-03-18 14:20:00|1653.2|1652|1652.3|1651.1|1653.8|1652.6|1651.3|1650.1|398
1647613500000|2022-03-18 14:25:00|1652.2|1651|1653.8|1652.6|1654.1|1652.9|1651.5|1650.3|276
1647613800000|2022-03-18 14:30:00|1653.9|1652.7|1651.1|1649.9|1653.9|1652.7|1649.3|1648.1|1182
1647614100000|2022-03-18 14:35:00|1650.9|1649.7|1650.8|1649.6|1651.1|1649.9|1649.3|1648.1|390
1647614400000|2022-03-18 14:40:00|1650.7|1649.5|1646.8|1645.6|1650.7|1649.5|1646.6|1645.4|684
1647614700000|2022-03-18 14:45:00|1646.7|1645.5|1650.8|1649.6|1650.8|1649.6|1645.4|1644.2|726
1647615000000|2022-03-18 14:50:00|1650.6|1649.4|1650.8|1649.6|1651.1|1649.9|1650.1|1648.9|441
1647615300000|2022-03-18 14:55:00|1650.7|1649.5|1651.2|1650|1651.8|1650.6|1649.1|1647.9|361
1647615600000|2022-03-18 15:00:00|1651.1|1649.9|1649.4|1648.2|1651.2|1650|1649.1|1647.9|235
1647615900000|2022-03-18 15:05:00|1649.7|1648.5|1647.7|1646.5|1649.8|1648.6|1647|1645.8|380
1647616200000|2022-03-18 15:10:00|1647.6|1646.4|1648.8|1647.6|1649.4|1648.2|1647.1|1645.9|314
1647616500000|2022-03-18 15:15:00|1648.9|1647.7|1650|1648.8|1650.3|1649.1|1648.6|1647.4|169
1647616800000|2022-03-18 15:20:00|1650.1|1648.9|1647.8|1646.6|1650.1|1648.9|1647.5|1646.3|236
1647617100000|2022-03-18 15:25:00|1647.7|1646.5|1648.6|1647.4|1648.6|1647.4|1646.2|1645|347
1647617400000|2022-03-18 15:30:00|1648.7|1647.5|1646.7|1645.5|1648.7|1647.5|1646.6|1645.4|209
1647617700000|2022-03-18 15:35:00|1646.8|1645.6|1649.4|1648.2|1649.5|1648.3|1646.2|1645|268
1647618000000|2022-03-18 15:40:00|1649.5|1648.3|1648.8|1647.6|1650|1648.8|1648.3|1647.1|295
1647618300000|2022-03-18 15:45:00|1648.7|1647.5|1650.7|1649.5|1650.7|1649.5|1648.5|1647.3|298
1647618600000|2022-03-18 15:50:00|1651|1649.8|1651.4|1650.2|1652|1650.8|1649.7|1648.5|514
1647618900000|2022-03-18 15:55:00|1651.3|1650.1|1651.3|1650.1|1651.9|1650.7|1650.6|1649.4|190
1647619200000|2022-03-18 16:00:00|1651.2|1650|1651.7|1650.5|1652.1|1650.9|1650.2|1649|171
1647619500000|2022-03-18 16:05:00|1651.8|1650.6|1652.1|1650.9|1652.7|1651.5|1651.1|1649.9|150
1647619800000|2022-03-18 16:10:00|1652.2|1651|1652.9|1651.7|1653.3|1652.1|1651.8|1650.6|317
1647620100000|2022-03-18 16:15:00|1653|1651.8|1655.4|1654.2|1656.1|1654.9|1652.7|1651.5|751
1647620400000|2022-03-18 16:20:00|1655|1653.8|1658.7|1657.5|1658.9|1657.7|1654.9|1653.7|356
1647620700000|2022-03-18 16:25:00|1658.8|1657.6|1658.6|1657.4|1659.2|1658|1656.9|1655.7|495
1647621000000|2022-03-18 16:30:00|1658.5|1657.3|1659.1|1657.9|1660.3|1659.1|1658.5|1657.3|449
1647621300000|2022-03-18 16:35:00|1659.3|1658.1|1658.7|1657.5|1660.1|1658.9|1656.2|1655|324
1647621600000|2022-03-18 16:40:00|1658.8|1657.6|1660|1658.8|1660.3|1659.1|1658.5|1657.3|346
1647621900000|2022-03-18 16:45:00|1659.9|1658.7|1657.9|1656.7|1659.9|1658.7|1657.7|1656.5|369
1647622200000|2022-03-18 16:50:00|1658|1656.8|1658.5|1657.3|1658.6|1657.4|1656.9|1655.7|197
1647622500000|2022-03-18 16:55:00|1658.6|1657.4|1658.2|1657|1659.1|1657.9|1657.6|1656.4|145
1647622800000|2022-03-18 17:00:00|1658.3|1657.1|1658.1|1656.9|1658.6|1657.4|1657.2|1656|231
1647623100000|2022-03-18 17:05:00|1657.8|1656.6|1658.6|1657.4|1658.7|1657.5|1657.6|1656.4|111
1647623400000|2022-03-18 17:10:00|1658.3|1657.1|1658|1656.8|1658.6|1657.4|1657.5|1656.3|264
1647623700000|2022-03-18 17:15:00|1657.9|1656.7|1657.9|1656.7|1658.2|1657|1657.2|1656|315
1647624000000|2022-03-18 17:20:00|1658.1|1656.9|1657.9|1656.7|1658.3|1657.1|1657.2|1656|501
1647624300000|2022-03-18 17:25:00|1658|1656.8|1658.8|1657.6|1658.8|1657.6|1657.5|1656.3|187
1647624600000|2022-03-18 17:30:00|1658.7|1657.5|1660.3|1659.1|1660.4|1659.2|1658.7|1657.5|394
1647624900000|2022-03-18 17:35:00|1660.4|1659.2|1660|1658.8|1660.5|1659.3|1659.5|1658.3|249
1647625200000|2022-03-18 17:40:00|1660.2|1659|1660.8|1659.6|1661|1659.8|1660|1658.8|248
1647625500000|2022-03-18 17:45:00|1660.6|1659.4|1660.6|1659.4|1661|1659.8|1660.3|1659.1|216
1647625800000|2022-03-18 17:50:00|1660.7|1659.5|1661.3|1660.1|1661.8|1660.6|1660.3|1659.1|249
1647626100000|2022-03-18 17:55:00|1661.4|1660.2|1659.7|1658.5|1661.4|1660.2|1659.3|1658.1|357
1647626400000|2022-03-18 18:00:00|1659.6|1658.4|1658.5|1657.3|1659.8|1658.6|1658.4|1657.2|297
1647626700000|2022-03-18 18:05:00|1658.6|1657.4|1659.4|1658.2|1659.9|1658.7|1658.2|1657|390
1647627000000|2022-03-18 18:10:00|1659.3|1658.1|1660.5|1659.3|1661.7|1660.5|1659.2|1658|1234
1647627300000|2022-03-18 18:15:00|1660.6|1659.4|1659|1657.8|1660.9|1659.7|1658.2|1657|604
1647820800000|2022-03-21 00:00:00|1665.6|1664.4|1662.4|1661.2|1666.5|1665.3|1659.7|1658.5|555
1647821100000|2022-03-21 00:05:00|1662.7|1661.5|1663|1661.8|1664.3|1663.1|1661.4|1660.2|159
1647821400000|2022-03-21 00:10:00|1662.8|1661.6|1662.1|1660.9|1663.4|1662.2|1661.5|1660.3|64
1647821700000|2022-03-21 00:15:00|1662.3|1661.1|1662|1660.8|1663.3|1662.1|1661.8|1660.6|54
1647822000000|2022-03-21 00:20:00|1662.1|1660.9|1663.5|1662.3|1664.1|1662.9|1662.1|1660.9|46
1647822300000|2022-03-21 00:25:00|1663.6|1662.4|1664.3|1663.1|1665.8|1664.6|1663.6|1662.4|63
1647822600000|2022-03-21 00:30:00|1664.4|1663.2|1664.6|1663.4|1665|1663.8|1664.3|1663.1|28
1647822900000|2022-03-21 00:35:00|1664.5|1663.3|1663.6|1662.4|1665.2|1664|1663.6|1662.4|38
1647823200000|2022-03-21 00:40:00|1663.4|1662.2|1663.2|1662|1663.6|1662.4|1663.1|1661.9|99
1647823500000|2022-03-21 00:45:00|1663.4|1662.2|1662.8|1661.6|1663.4|1662.2|1662.7|1661.5|41
1647823800000|2022-03-21 00:50:00|1662.7|1661.5|1660.3|1659.1|1662.9|1661.7|1659.3|1658.1|56
1647824100000|2022-03-21 00:55:00|1660.2|1659|1661.7|1660.5|1662.8|1661.6|1660.2|1659|55
1647824400000|2022-03-21 01:00:00|1661.6|1660.4|1671.8|1670.6|1673.2|1672|1661.6|1660.4|788
1647824700000|2022-03-21 01:05:00|1671.7|1670.5|1675.6|1674.4|1675.9|1674.7|1671.7|1670.5|454
1647825000000|2022-03-21 01:10:00|1675.8|1674.6|1675.8|1674.6|1676.4|1675.2|1674.3|1673.1|245
1647825300000|2022-03-21 01:15:00|1676|1674.8|1676.5|1675.3|1677|1675.8|1675.8|1674.6|142
1647825600000|2022-03-21 01:20:00|1676.4|1675.2|1676.8|1675.6|1677.1|1675.9|1675.9|1674.7|194
1647825900000|2022-03-21 01:25:00|1676.9|1675.7|1675.8|1674.6|1677.5|1676.3|1675.8|1674.6|411
1647826200000|2022-03-21 01:30:00|1675.9|1674.7|1675.2|1674|1675.9|1674.7|1674.7|1673.5|120
1647826500000|2022-03-21 01:35:00|1675.1|1673.9|1676.6|1675.4|1676.6|1675.4|1674.8|1673.6|234
1647826800000|2022-03-21 01:40:00|1676.5|1675.3|1675.8|1674.6|1676.5|1675.3|1674.9|1673.7|156
1647827100000|2022-03-21 01:45:00|1675.9|1674.7|1676.5|1675.3|1676.7|1675.5|1675.3|1674.1|69
1647827400000|2022-03-21 01:50:00|1676.4|1675.2|1677.1|1675.9|1677.8|1676.6|1676.4|1675.2|87
1647827700000|2022-03-21 01:55:00|1677.2|1676|1678|1676.8|1678.1|1676.9|1676.2|1675|77
1647828000000|2022-03-21 02:00:00|1677.8|1676.6|1678.3|1677.1|1678.7|1677.5|1677.4|1676.2|125
1647828300000|2022-03-21 02:05:00|1678.2|1677|1678.4|1677.2|1679.3|1678.1|1677.9|1676.7|166
1647828600000|2022-03-21 02:10:00|1678.6|1677.4|1679.5|1678.3|1679.5|1678.3|1678.4|1677.2|60
1647828900000|2022-03-21 02:15:00|1679.4|1678.2|1679.2|1678|1679.6|1678.4|1678.7|1677.5|113
1647829200000|2022-03-21 02:20:00|1679.3|1678.1|1678.6|1677.4|1679.4|1678.2|1678.4|1677.2|115
1647829500000|2022-03-21 02:25:00|1678.3|1677.1|1678.1|1676.9|1678.6|1677.4|1677.9|1676.7|32
1647829800000|2022-03-21 02:30:00|1678|1676.8|1679.2|1678|1679.3|1678.1|1677.8|1676.6|133
1647830100000|2022-03-21 02:35:00|1679.1|1677.9|1676.2|1675|1679.2|1678|1676.1|1674.9|51
1647830400000|2022-03-21 02:40:00|1676.1|1674.9|1676.6|1675.4|1677.6|1676.4|1676|1674.8|42
1647830700000|2022-03-21 02:45:00|1676.4|1675.2|1675.9|1674.7|1676.6|1675.4|1675.4|1674.2|66
1647831000000|2022-03-21 02:50:00|1675.8|1674.6|1676.8|1675.6|1677.1|1675.9|1675.1|1673.9|45
1647831300000|2022-03-21 02:55:00|1677|1675.8|1678.4|1677.2|1678.5|1677.3|1677|1675.8|29
1647831600000|2022-03-21 03:00:00|1678.2|1677|1677.5|1676.3|1678.5|1677.3|1677.5|1676.3|41
1647831900000|2022-03-21 03:05:00|1677.7|1676.5|1677.9|1676.7|1678.4|1677.2|1677.4|1676.2|18
1647832200000|2022-03-21 03:10:00|1678|1676.8|1679.5|1678.3|1679.6|1678.4|1677.9|1676.7|58
1647832500000|2022-03-21 03:15:00|1679.4|1678.2|1679.6|1678.4|1680.9|1679.7|1679.3|1678.1|140
1647832800000|2022-03-21 03:20:00|1678.8|1677.6|1679.9|1678.7|1680.5|1679.3|1678.8|1677.6|285
1647833100000|2022-03-21 03:25:00|1680|1678.8|1678.3|1677.1|1680|1678.8|1678.2|1677|53
1647833400000|2022-03-21 03:30:00|1678.5|1677.3|1678.3|1677.1|1678.6|1677.4|1678.3|1677.1|7
1647833700000|2022-03-21 03:35:00|1678.2|1677|1678|1676.8|1678.2|1677|1677.8|1676.6|12
1647834000000|2022-03-21 03:40:00|1677.8|1676.6|1677.8|1676.6|1678|1676.8|1677.6|1676.4|7
1647834300000|2022-03-21 03:45:00|1677.6|1676.4|1678.3|1677.1|1678.5|1677.3|1677.6|1676.4|48
1647834600000|2022-03-21 03:50:00|1678.2|1677|1677.8|1676.6|1678.7|1677.5|1677.8|1676.6|35
1647834900000|2022-03-21 03:55:00|1677.7|1676.5|1678.7|1677.5|1678.7|1677.5|1677.6|1676.4|23
1647835200000|2022-03-21 04:00:00|1678.5|1677.3|1678.9|1677.7|1678.9|1677.7|1678.5|1677.3|11
1647835500000|2022-03-21 04:05:00|1678.7|1677.5|1678.5|1677.3|1678.7|1677.5|1678.5|1677.3|8
1647835800000|2022-03-21 04:10:00|1678.4|1677.2|1678.8|1677.6|1678.9|1677.7|1678.4|1677.2|9
1647836100000|2022-03-21 04:15:00|1678.6|1677.4|1678.5|1677.3|1678.8|1677.6|1678.4|1677.2|4
1647836400000|2022-03-21 04:20:00|1678.4|1677.2|1678.2|1677|1678.4|1677.2|1678.1|1676.9|4
1647836700000|2022-03-21 04:25:00|1678.1|1676.9|1678|1676.8|1678.1|1676.9|1677.9|1676.7|4
1647837000000|2022-03-21 04:30:00|1677.9|1676.7|1677.6|1676.4|1678|1676.8|1677.4|1676.2|10
1647837300000|2022-03-21 04:35:00|1677.7|1676.5|1677.7|1676.5|1678|1676.8|1677.7|1676.5|2
1647837600000|2022-03-21 04:40:00|1677.8|1676.6|1677.9|1676.7|1677.9|1676.7|1677.8|1676.6|0
1647837900000|2022-03-21 04:45:00|1677.8|1676.6|1677.6|1676.4|1677.8|1676.6|1677.6|1676.4|6
1647838200000|2022-03-21 04:50:00|1677.7|1676.5|1677.7|1676.5|1678.1|1676.9|1677.6|1676.4|11
1647838500000|2022-03-21 04:55:00|1677.6|1676.4|1677.4|1676.2|1677.8|1676.6|1676.9|1675.7|26
1647838800000|2022-03-21 05:00:00|1677.3|1676.1|1676.6|1675.4|1677.4|1676.2|1676.6|1675.4|17
1647839100000|2022-03-21 05:05:00|1676.4|1675.2|1675.9|1674.7|1676.4|1675.2|1675.4|1674.2|44
1647839400000|2022-03-21 05:10:00|1675.7|1674.5|1675.7|1674.5|1675.7|1674.5|1675.1|1673.9|24
1647839700000|2022-03-21 05:15:00|1675.8|1674.6|1675.5|1674.3|1675.9|1674.7|1675.2|1674|18
1647840000000|2022-03-21 05:20:00|1675.4|1674.2|1674.9|1673.7|1675.5|1674.3|1674.9|1673.7|18
1647840300000|2022-03-21 05:25:00|1674.8|1673.6|1675.1|1673.9|1675.2|1674|1674.4|1673.2|42
1647840600000|2022-03-21 05:30:00|1675|1673.8|1675.3|1674.1|1676.7|1675.5|1674.9|1673.7|102
1647840900000|2022-03-21 05:35:00|1675.1|1673.9|1675.3|1674.1|1676|1674.8|1674.9|1673.7|38
1647841200000|2022-03-21 05:40:00|1675.4|1674.2|1676.2|1675|1676.3|1675.1|1675.2|1674|40
1647841500000|2022-03-21 05:45:00|1676.3|1675.1|1674.9|1673.7|1676.6|1675.4|1674.6|1673.4|25
1647841800000|2022-03-21 05:50:00|1674.7|1673.5|1675|1673.8|1675.2|1674|1674.5|1673.3|28
1647842100000|2022-03-21 05:55:00|1675.3|1674.1|1674.9|1673.7|1675.3|1674.1|1674.6|1673.4|51
1647842400000|2022-03-21 06:00:00|1674.8|1673.6|1675.7|1674.5|1675.8|1674.6|1674.7|1673.5|67
1647842700000|2022-03-21 06:05:00|1675.6|1674.4|1677.8|1676.6|1678|1676.8|1675.6|1674.4|289
1647843000000|2022-03-21 06:10:00|1677.9|1676.7|1678.5|1677.3|1679.2|1678|1677.8|1676.6|248
1647843300000|2022-03-21 06:15:00|1678.4|1677.2|1678.4|1677.2|1678.8|1677.6|1677.6|1676.4|44
1647843600000|2022-03-21 06:20:00|1678.5|1677.3|1678.5|1677.3|1678.9|1677.7|1678.4|1677.2|37
1647843900000|2022-03-21 06:25:00|1678.4|1677.2|1678|1676.8|1678.4|1677.2|1677.7|1676.5|18
1647844200000|2022-03-21 06:30:00|1677.9|1676.7|1678.7|1677.5|1678.9|1677.7|1677.4|1676.2|102
1647844500000|2022-03-21 06:35:00|1678.6|1677.4|1678.3|1677.1|1679.5|1678.3|1678.3|1677.1|149
1647844800000|2022-03-21 06:40:00|1678.4|1677.2|1677.9|1676.7|1678.8|1677.6|1677.6|1676.4|27
1647845100000|2022-03-21 06:45:00|1678.1|1676.9|1680|1678.8|1680.2|1679|1678.1|1676.9|337
1647845400000|2022-03-21 06:50:00|1679.8|1678.6|1681.1|1679.9|1682|1680.8|1679.6|1678.4|221
1647845700000|2022-03-21 06:55:00|1681.2|1680|1677.8|1676.6|1682.7|1681.5|1677.8|1676.6|290
1647846000000|2022-03-21 07:00:00|1677.9|1676.7|1676.9|1675.7|1678.1|1676.9|1676.9|1675.7|38
1647846300000|2022-03-21 07:05:00|1677|1675.8|1678.1|1676.9|1678.5|1677.3|1676.2|1675|51
1647846600000|2022-03-21 07:10:00|1678.2|1677|1677.5|1676.3|1678.9|1677.7|1677.4|1676.2|30
1647846900000|2022-03-21 07:15:00|1677.4|1676.2|1677.2|1676|1677.5|1676.3|1677|1675.8|19
1647847200000|2022-03-21 07:20:00|1677.3|1676.1|1679.2|1678|1679.2|1678|1677.2|1676|63
1647847500000|2022-03-21 07:25:00|1679|1677.8|1678.6|1677.4|1679|1677.8|1677.8|1676.6|46
1647847800000|2022-03-21 07:30:00|1678.5|1677.3|1678.4|1677.2|1678.6|1677.4|1678.1|1676.9|18
1647848100000|2022-03-21 07:35:00|1679.1|1677.9|1679.8|1678.6|1679.9|1678.7|1679|1677.8|30
1647848400000|2022-03-21 07:40:00|1679.9|1678.7|1679.5|1678.3|1680|1678.8|1679.1|1677.9|14
1647848700000|2022-03-21 07:45:00|1679.6|1678.4|1679.4|1678.2|1679.7|1678.5|1678.8|1677.6|16
1647849000000|2022-03-21 07:50:00|1679.5|1678.3|1679.5|1678.3|1679.8|1678.6|1679.1|1677.9|14
1647849300000|2022-03-21 07:55:00|1679.3|1678.1|1678.8|1677.6|1679.3|1678.1|1678.7|1677.5|28
1647849600000|2022-03-21 08:00:00|1678.9|1677.7|1678.8|1677.6|1679.7|1678.5|1678.4|1677.2|22
1647849900000|2022-03-21 08:05:00|1678.9|1677.7|1680.1|1678.9|1680.1|1678.9|1678.8|1677.6|11
1647850200000|2022-03-21 08:10:00|1680|1678.8|1679.4|1678.2|1680.4|1679.2|1679.2|1678|33
1647850500000|2022-03-21 08:15:00|1679.5|1678.3|1680.3|1679.1|1680.3|1679.1|1679.2|1678|52
1647850800000|2022-03-21 08:20:00|1680.2|1679|1680.2|1679|1680.4|1679.2|1679.3|1678.1|41
1647851100000|2022-03-21 08:25:00|1680.3|1679.1|1679.8|1678.6|1680.6|1679.4|1679.6|1678.4|25
1647851400000|2022-03-21 08:30:00|1679.9|1678.7|1679.2|1678|1679.9|1678.7|1678.8|1677.6|15
1647851700000|2022-03-21 08:35:00|1679.3|1678.1|1680.2|1679|1680.4|1679.2|1679.3|1678.1|19
1647852000000|2022-03-21 08:40:00|1680.3|1679.1|1679.9|1678.7|1680.4|1679.2|1679.7|1678.5|20
1647852300000|2022-03-21 08:45:00|1680.1|1678.9|1679.9|1678.7|1680.4|1679.2|1679.4|1678.2|5
1647852600000|2022-03-21 08:50:00|1680|1678.8|1679.9|1678.7|1680.6|1679.4|1679.9|1678.7|15
1647852900000|2022-03-21 08:55:00|1680|1678.8|1680.6|1679.4|1680.6|1679.4|1679.9|1678.7|6
1647853200000|2022-03-21 09:00:00|1680.9|1679.7|1680.8|1679.6|1681.5|1680.3|1680.4|1679.2|40
1647853500000|2022-03-21 09:05:00|1680.7|1679.5|1680.2|1679|1680.8|1679.6|1680.1|1678.9|48
1647853800000|2022-03-21 09:10:00|1680.1|1678.9|1680.5|1679.3|1681|1679.8|1679.2|1678|135
1647854100000|2022-03-21 09:15:00|1680.9|1679.7|1680.4|1679.2|1681.1|1679.9|1680.2|1679|23
1647854400000|2022-03-21 09:20:00|1680.3|1679.1|1680.6|1679.4|1680.6|1679.4|1680|1678.8|14
1647854700000|2022-03-21 09:25:00|1680.4|1679.2|1680.4|1679.2|1680.6|1679.4|1680|1678.8|16
1647855000000|2022-03-21 09:30:00|1680.5|1679.3|1680.4|1679.2|1680.7|1679.5|1680.1|1678.9|23
1647855300000|2022-03-21 09:35:00|1680.3|1679.1|1678.7|1677.5|1680.4|1679.2|1678.2|1677|58
1647855600000|2022-03-21 09:40:00|1678.9|1677.7|1679.2|1678|1679.2|1678|1678.9|1677.7|24
1647855900000|2022-03-21 09:45:00|1678.9|1677.7|1679.2|1678|1679.7|1678.5|1678.3|1677.1|39
1647856200000|2022-03-21 09:50:00|1678.8|1677.6|1678.6|1677.4|1678.9|1677.7|1678.1|1676.9|27
1647856500000|2022-03-21 09:55:00|1678.5|1677.3|1679|1677.8|1679|1677.8|1678.3|1677.1|10
1647856800000|2022-03-21 10:00:00|1679.1|1677.9|1678.9|1677.7|1679.3|1678.1|1678.6|1677.4|34
1647857100000|2022-03-21 10:05:00|1679|1677.8|1678.8|1677.6|1679.1|1677.9|1678.5|1677.3|21
1647857400000|2022-03-21 10:10:00|1679.1|1677.9|1678.5|1677.3|1679.1|1677.9|1678.3|1677.1|51
1647857700000|2022-03-21 10:15:00|1678.3|1677.1|1679.3|1678.1|1679.4|1678.2|1677.8|1676.6|37
1647858000000|2022-03-21 10:20:00|1679.4|1678.2|1679.2|1678|1679.5|1678.3|1679.1|1677.9|18
1647858300000|2022-03-21 10:25:00|1679|1677.8|1678.6|1677.4|1679.3|1678.1|1678.3|1677.1|32
1647858600000|2022-03-21 10:30:00|1678.5|1677.3|1677.9|1676.7|1678.5|1677.3|1677.2|1676|107
1647858900000|2022-03-21 10:35:00|1677.7|1676.5|1678.2|1677|1678.7|1677.5|1677.1|1675.9|43
1647859200000|2022-03-21 10:40:00|1678|1676.8|1678.3|1677.1|1678.6|1677.4|1677.8|1676.6|25
1647859500000|2022-03-21 10:45:00|1678.2|1677|1677.7|1676.5|1678.7|1677.5|1677.5|1676.3|44
1647859800000|2022-03-21 10:50:00|1677.6|1676.4|1678.2|1677|1678.3|1677.1|1677.6|1676.4|23
1647860100000|2022-03-21 10:55:00|1678.1|1676.9|1678.3|1677.1|1678.7|1677.5|1677.7|1676.5|29
1647860400000|2022-03-21 11:00:00|1678.4|1677.2|1678.6|1677.4|1679.1|1677.9|1678.3|1677.1|63
1647860700000|2022-03-21 11:05:00|1678.5|1677.3|1680.2|1679|1680.7|1679.5|1678.5|1677.3|115
1647861000000|2022-03-21 11:10:00|1680.4|1679.2|1681.1|1679.9|1681.5|1680.3|1680.3|1679.1|77
1647861300000|2022-03-21 11:15:00|1681.4|1680.2|1681.3|1680.1|1682.3|1681.1|1681.2|1680|86
1647861600000|2022-03-21 11:20:00|1681.2|1680|1680.9|1679.7|1681.7|1680.5|1680.9|1679.7|42
1647861900000|2022-03-21 11:25:00|1681.1|1679.9|1682|1680.8|1682.1|1680.9|1680.5|1679.3|30
1647862200000|2022-03-21 11:30:00|1681.9|1680.7|1681|1679.8|1682.1|1680.9|1679.9|1678.7|256
1647862500000|2022-03-21 11:35:00|1681.1|1679.9|1681.3|1680.1|1681.6|1680.4|1680.3|1679.1|133
1647862800000|2022-03-21 11:40:00|1681.2|1680|1680.7|1679.5|1681.4|1680.2|1680.3|1679.1|159
1647863100000|2022-03-21 11:45:00|1680.8|1679.6|1680.5|1679.3|1680.9|1679.7|1679.9|1678.7|110
1647863400000|2022-03-21 11:50:00|1680.4|1679.2|1679.4|1678.2|1680.9|1679.7|1679.3|1678.1|103
1647863700000|2022-03-21 11:55:00|1679.6|1678.4|1680.4|1679.2|1680.9|1679.7|1679.6|1678.4|92
1647864000000|2022-03-21 12:00:00|1680.5|1679.3|1681.4|1680.2|1682|1680.8|1680.3|1679.1|104
1647864300000|2022-03-21 12:05:00|1681.3|1680.1|1679.7|1678.5|1682.3|1681.1|1679.7|1678.5|64
1647864600000|2022-03-21 12:10:00|1679.8|1678.6|1678.8|1677.6|1680.1|1678.9|1678.6|1677.4|82
1647864900000|2022-03-21 12:15:00|1678.7|1677.5|1678.3|1677.1|1679.5|1678.3|1678|1676.8|78
1647865200000|2022-03-21 12:20:00|1678.5|1677.3|1675.7|1674.5|1678.5|1677.3|1675.2|1674|216
1647865500000|2022-03-21 12:25:00|1675.8|1674.6|1676.9|1675.7|1677.7|1676.5|1675.8|1674.6|150
1647865800000|2022-03-21 12:30:00|1676.8|1675.6|1674.9|1673.7|1677.7|1676.5|1674.8|1673.6|93
1647866100000|2022-03-21 12:35:00|1675|1673.8|1676.7|1675.5|1677.4|1676.2|1675|1673.8|105
1647866400000|2022-03-21 12:40:00|1676.8|1675.6|1675.9|1674.7|1677.2|1676|1675.5|1674.3|74
1647869400000|2022-03-21 13:30:00|1678|1676.8|1683.7|1682.5|1686.6|1685.4|1678|1676.8|1859
1647869700000|2022-03-21 13:35:00|1683.9|1682.7|1685.4|1684.2|1687|1685.8|1683.9|1682.7|1002
1647870000000|2022-03-21 13:40:00|1685.5|1684.3|1686.4|1685.2|1687.9|1686.7|1683.9|1682.7|1190
1647870300000|2022-03-21 13:45:00|1686.3|1685.1|1690.8|1689.6|1690.8|1689.6|1686.3|1685.1|1077
1647870600000|2022-03-21 13:50:00|1690.6|1689.4|1690.5|1689.3|1693.4|1692.2|1687.7|1686.5|1150
1647870900000|2022-03-21 13:55:00|1690.7|1689.5|1691.1|1689.9|1692.7|1691.5|1690.1|1688.9|610
1647871200000|2022-03-21 14:00:00|1691.2|1690|1693.4|1692.2|1694.9|1693.7|1691.1|1689.9|1115
1647871500000|2022-03-21 14:05:00|1693.5|1692.3|1693.8|1692.6|1695.6|1694.4|1693|1691.8|600
1647871800000|2022-03-21 14:10:00|1693.5|1692.3|1694.6|1693.4|1696.7|1695.5|1693.1|1691.9|767
1647872100000|2022-03-21 14:15:00|1694.1|1692.9|1694.3|1693.1|1697|1695.8|1694|1692.8|659
1647872400000|2022-03-21 14:20:00|1694.4|1693.2|1693.4|1692.2|1696|1694.8|1693.3|1692.1|442
1647872700000|2022-03-21 14:25:00|1693.5|1692.3|1691.4|1690.2|1696.2|1695|1691.3|1690.1|354
1647873000000|2022-03-21 14:30:00|1691.3|1690.1|1692.4|1691.2|1693|1691.8|1690|1688.8|634
1647873300000|2022-03-21 14:35:00|1692.3|1691.1|1689.7|1688.5|1693.4|1692.2|1689.4|1688.2|479
1647873600000|2022-03-21 14:40:00|1689.9|1688.7|1692|1690.8|1692.3|1691.1|1689.6|1688.4|349
1647873900000|2022-03-21 14:45:00|1692.2|1691|1689.5|1688.3|1692.2|1691|1689.3|1688.1|530
1647874200000|2022-03-21 14:50:00|1689.4|1688.2|1692|1690.8|1692|1690.8|1688.3|1687.1|471
1647874500000|2022-03-21 14:55:00|1692.1|1690.9|1693.2|1692|1693.3|1692.1|1691.1|1689.9|653
1647874800000|2022-03-21 15:00:00|1693.3|1692.1|1701.4|1700.2|1701.9|1700.7|1692.3|1691.1|868
1647875100000|2022-03-21 15:05:00|1701.6|1700.4|1700.4|1699.2|1702.1|1700.9|1698.1|1696.9|882
1647875400000|2022-03-21 15:10:00|1700.5|1699.3|1698.8|1697.6|1700.6|1699.4|1697.6|1696.4|306
1647875700000|2022-03-21 15:15:00|1698.7|1697.5|1695.8|1694.6|1699.3|1698.1|1694.4|1693.2|499
1647876000000|2022-03-21 15:20:00|1696|1694.8|1693.4|1692.2|1696.8|1695.6|1693.3|1692.1|295
1647876300000|2022-03-21 15:25:00|1693.3|1692.1|1694.3|1693.1|1695|1693.8|1692|1690.8|189
1647876600000|2022-03-21 15:30:00|1694.2|1693|1695.1|1693.9|1695.9|1694.7|1694.2|1693|290
1647876900000|2022-03-21 15:35:00|1694.9|1693.7|1693.3|1692.1|1695|1693.8|1692.5|1691.3|168
1647877200000|2022-03-21 15:40:00|1693.7|1692.5|1696.2|1695|1696.3|1695.1|1693.7|1692.5|230
1647877500000|2022-03-21 15:45:00|1695.8|1694.6|1695.1|1693.9|1696.1|1694.9|1694.2|1693|174
1647877800000|2022-03-21 15:50:00|1695.2|1694|1692|1690.8|1695.8|1694.6|1691|1689.8|413
1647878100000|2022-03-21 15:55:00|1692.1|1690.9|1692|1690.8|1692.6|1691.4|1690.3|1689.1|199
1647878400000|2022-03-21 16:00:00|1692.1|1690.9|1693.7|1692.5|1693.7|1692.5|1691.1|1689.9|239
1647878700000|2022-03-21 16:05:00|1693.9|1692.7|1692.2|1691|1694.5|1693.3|1691.5|1690.3|205
1647879000000|2022-03-21 16:10:00|1692.3|1691.1|1688.3|1687.1|1692.3|1691.1|1688|1686.8|373
1647879300000|2022-03-21 16:15:00|1688.2|1687|1690.1|1688.9|1690.5|1689.3|1688|1686.8|247
1647879600000|2022-03-21 16:20:00|1690|1688.8|1690.3|1689.1|1691|1689.8|1689.5|1688.3|138
1647879900000|2022-03-21 16:25:00|1690.5|1689.3|1690|1688.8|1691|1689.8|1689|1687.8|180
1647880200000|2022-03-21 16:30:00|1689.9|1688.7|1692.3|1691.1|1692.5|1691.3|1689.9|1688.7|214
1647880500000|2022-03-21 16:35:00|1692|1690.8|1690.9|1689.7|1693.6|1692.4|1690.8|1689.6|183
1647880800000|2022-03-21 16:40:00|1691|1689.8|1690|1688.8|1691.1|1689.9|1689.1|1687.9|196
1647881100000|2022-03-21 16:45:00|1689.9|1688.7|1685.4|1684.2|1690.2|1689|1684.7|1683.5|494
1647881400000|2022-03-21 16:50:00|1685.2|1684|1686.1|1684.9|1686.4|1685.2|1685|1683.8|339
1647881700000|2022-03-21 16:55:00|1686.4|1685.2|1687.8|1686.6|1688.1|1686.9|1685.9|1684.7|329
1647882000000|2022-03-21 17:00:00|1687.7|1686.5|1688.7|1687.5|1689.4|1688.2|1687.3|1686.1|209
1647882300000|2022-03-21 17:05:00|1688.6|1687.4|1689.7|1688.5|1689.7|1688.5|1688.3|1687.1|186
1647882600000|2022-03-21 17:10:00|1690|1688.8|1690.2|1689|1691|1689.8|1689.7|1688.5|143
1647882900000|2022-03-21 17:15:00|1690.3|1689.1|1690.6|1689.4|1691|1689.8|1688.5|1687.3|309
1647883200000|2022-03-21 17:20:00|1690.5|1689.3|1689.2|1688|1691.1|1689.9|1688.9|1687.7|234
1647883500000|2022-03-21 17:25:00|1689.1|1687.9|1688.1|1686.9|1689.7|1688.5|1687.9|1686.7|362
1647883800000|2022-03-21 17:30:00|1688.2|1687|1689.1|1687.9|1689.2|1688|1687.8|1686.6|229
1647884100000|2022-03-21 17:35:00|1689|1687.8|1686.8|1685.6|1689.7|1688.5|1686.6|1685.4|268
1647884400000|2022-03-21 17:40:00|1686.9|1685.7|1686|1684.8|1687.7|1686.5|1685.9|1684.7|186
1647884700000|2022-03-21 17:45:00|1686.1|1684.9|1684.9|1683.7|1686.4|1685.2|1684.9|1683.7|249
1647885000000|2022-03-21 17:50:00|1685|1683.8|1684.8|1683.6|1685.6|1684.4|1684.1|1682.9|280
1647885300000|2022-03-21 17:55:00|1684.9|1683.7|1685.4|1684.2|1686.1|1684.9|1684.7|1683.5|201
1647885600000|2022-03-21 18:00:00|1685.5|1684.3|1687.5|1686.3|1688.1|1686.9|1685.5|1684.3|554
1647885900000|2022-03-21 18:05:00|1687.6|1686.4|1686.5|1685.3|1688.5|1687.3|1686|1684.8|594
1647886200000|2022-03-21 18:10:00|1686.7|1685.5|1684.2|1683|1686.9|1685.7|1683.4|1682.2|1341
1647886500000|2022-03-21 18:15:00|1684.3|1683.1|1685.2|1684|1686.7|1685.5|1684|1682.8|923
1647907200000|2022-03-22 00:00:00|1685.7|1684.5|1690.5|1689.3|1691.3|1690.1|1685.3|1684.1|482
1647907500000|2022-03-22 00:05:00|1690.4|1689.2|1689.5|1688.3|1692.2|1691|1689.3|1688.1|151
1647907800000|2022-03-22 00:10:00|1689.6|1688.4|1690.2|1689|1690.7|1689.5|1688.9|1687.7|73
1647908100000|2022-03-22 00:15:00|1690.4|1689.2|1687.5|1686.3|1690.5|1689.3|1686.7|1685.5|83
1647908400000|2022-03-22 00:20:00|1687|1685.8|1686.6|1685.4|1687.1|1685.9|1682.6|1681.4|159
1647908700000|2022-03-22 00:25:00|1686.3|1685.1|1687.2|1686|1687.2|1686|1686|1684.8|22
1647909000000|2022-03-22 00:30:00|1686.9|1685.7|1684|1682.8|1686.9|1685.7|1684|1682.8|77
1647909300000|2022-03-22 00:35:00|1683.9|1682.7|1683|1681.8|1684.2|1683|1682.8|1681.6|53
1647909600000|2022-03-22 00:40:00|1682.8|1681.6|1679.9|1678.7|1682.8|1681.6|1679.7|1678.5|155
1647909900000|2022-03-22 00:45:00|1679.8|1678.6|1680.4|1679.2|1681.2|1680|1678.9|1677.7|158
1647910200000|2022-03-22 00:50:00|1680.3|1679.1|1680.2|1679|1680.8|1679.6|1679.8|1678.6|62
1647910500000|2022-03-22 00:55:00|1680.1|1678.9|1681.4|1680.2|1681.4|1680.2|1680.1|1678.9|76
1647910800000|2022-03-22 01:00:00|1681.2|1680|1686.2|1685|1686.8|1685.6|1681.2|1680|373
1647911100000|2022-03-22 01:05:00|1686.3|1685.1|1690.8|1689.6|1690.8|1689.6|1686.3|1685.1|256
1647911400000|2022-03-22 01:10:00|1690.7|1689.5|1697.8|1696.6|1697.8|1696.6|1690.6|1689.4|462
1647911700000|2022-03-22 01:15:00|1697.6|1696.4|1697.5|1696.3|1698.6|1697.4|1695.6|1694.4|201
1647912000000|2022-03-22 01:20:00|1697.6|1696.4|1698.9|1697.7|1699.4|1698.2|1697.3|1696.1|214
1647912300000|2022-03-22 01:25:00|1698.7|1697.5|1695.4|1694.2|1699|1697.8|1695.2|1694|99
1647912600000|2022-03-22 01:30:00|1695.6|1694.4|1697.2|1696|1697.7|1696.5|1695.2|1694|79
1647912900000|2022-03-22 01:35:00|1697.3|1696.1|1698.3|1697.1|1698.7|1697.5|1697.2|1696|137
1647913200000|2022-03-22 01:40:00|1698.4|1697.2|1699.3|1698.1|1699.7|1698.5|1696.2|1695|226
1647913500000|2022-03-22 01:45:00|1699.6|1698.4|1698.8|1697.6|1699.7|1698.5|1698.2|1697|90
1647913800000|2022-03-22 01:50:00|1698.7|1697.5|1700.2|1699|1700.5|1699.3|1698.7|1697.5|92
1647914100000|2022-03-22 01:55:00|1700.1|1698.9|1701.8|1700.6|1701.8|1700.6|1699.9|1698.7|302
1647914400000|2022-03-22 02:00:00|1701.6|1700.4|1703.6|1702.4|1704.3|1703.1|1700.9|1699.7|380
1647914700000|2022-03-22 02:05:00|1703.5|1702.3|1704.3|1703.1|1705|1703.8|1703.1|1701.9|270
1647915000000|2022-03-22 02:10:00|1704.2|1703|1706|1704.8|1706|1704.8|1701.9|1700.7|145
1647915300000|2022-03-22 02:15:00|1705.9|1704.7|1704.8|1703.6|1706.2|1705|1704.8|1703.6|57
1647915600000|2022-03-22 02:20:00|1704.7|1703.5|1704.6|1703.4|1705.2|1704|1704|1702.8|33
1647915900000|2022-03-22 02:25:00|1704.9|1703.7|1705.2|1704|1705.2|1704|1704.6|1703.4|37
1647916200000|2022-03-22 02:30:00|1705.4|1704.2|1704.9|1703.7|1705.9|1704.7|1704.7|1703.5|69
1647916500000|2022-03-22 02:35:00|1705|1703.8|1701.5|1700.3|1705.1|1703.9|1701.5|1700.3|69
1647916800000|2022-03-22 02:40:00|1701.7|1700.5|1701.4|1700.2|1702.2|1701|1700.8|1699.6|37
1647917100000|2022-03-22 02:45:00|1701.6|1700.4|1701.3|1700.1|1701.7|1700.5|1700.2|1699|49
1647917400000|2022-03-22 02:50:00|1701.2|1700|1702.5|1701.3|1702.5|1701.3|1700.6|1699.4|63
1647917700000|2022-03-22 02:55:00|1702.4|1701.2|1705.4|1704.2|1705.6|1704.4|1702.4|1701.2|319
1647918000000|2022-03-22 03:00:00|1705.3|1704.1|1701.7|1700.5|1706|1704.8|1701.3|1700.1|296
1647918300000|2022-03-22 03:05:00|1701.3|1700.1|1701.6|1700.4|1703.1|1701.9|1701.1|1699.9|70
1647918600000|2022-03-22 03:10:00|1701.7|1700.5|1701.5|1700.3|1703.3|1702.1|1701.2|1700|33
1647918900000|2022-03-22 03:15:00|1701.4|1700.2|1702.7|1701.5|1702.9|1701.7|1701.1|1699.9|58
1647919200000|2022-03-22 03:20:00|1702.8|1701.6|1704.5|1703.3|1704.5|1703.3|1702.5|1701.3|27
1647919500000|2022-03-22 03:25:00|1704.6|1703.4|1705.3|1704.1|1705.6|1704.4|1704.4|1703.2|28
1647919800000|2022-03-22 03:30:00|1705.2|1704|1704.6|1703.4|1705.2|1704|1704.2|1703|22
1647920100000|2022-03-22 03:35:00|1704.4|1703.2|1703.6|1702.4|1704.4|1703.2|1703.4|1702.2|14
1647920400000|2022-03-22 03:40:00|1703.7|1702.5|1704.1|1702.9|1704.6|1703.4|1703.6|1702.4|18
1647920700000|2022-03-22 03:45:00|1704|1702.8|1704.7|1703.5|1704.8|1703.6|1703.9|1702.7|5
1647921000000|2022-03-22 03:50:00|1704.6|1703.4|1705.9|1704.7|1706|1704.8|1704.6|1703.4|17
1647921300000|2022-03-22 03:55:00|1706|1704.8|1704.9|1703.7|1706|1704.8|1704.8|1703.6|25
1647921600000|2022-03-22 04:00:00|1705|1703.8|1705.1|1703.9|1705.6|1704.4|1704.3|1703.1|21
1647921900000|2022-03-22 04:05:00|1705.2|1704|1705.1|1703.9|1705.2|1704|1704.8|1703.6|2
1647922200000|2022-03-22 04:10:00|1704.9|1703.7|1705.4|1704.2|1705.6|1704.4|1704.9|1703.7|16
1647922500000|2022-03-22 04:15:00|1705.3|1704.1|1705.1|1703.9|1705.4|1704.2|1705|1703.8|7
1647922800000|2022-03-22 04:20:00|1705|1703.8|1705.1|1703.9|1705.3|1704.1|1704.9|1703.7|8
1647923100000|2022-03-22 04:25:00|1705.2|1704|1705.1|1703.9|1705.3|1704.1|1705.1|1703.9|12
1647923400000|2022-03-22 04:30:00|1705|1703.8|1704.9|1703.7|1705.2|1704|1704.6|1703.4|16
1647923700000|2022-03-22 04:35:00|1705.1|1703.9|1707.1|1705.9|1708.3|1707.1|1705.1|1703.9|97
1647924000000|2022-03-22 04:40:00|1707.3|1706.1|1706.9|1705.7|1708.4|1707.2|1706.5|1705.3|81
1647924300000|2022-03-22 04:45:00|1707|1705.8|1707|1705.8|1707.2|1706|1706.7|1705.5|9
1647924600000|2022-03-22 04:50:00|1706.7|1705.5|1706.9|1705.7|1707.2|1706|1706.7|1705.5|16
1647924900000|2022-03-22 04:55:00|1707.1|1705.9|1706.8|1705.6|1707.6|1706.4|1706.5|1705.3|43
1647925200000|2022-03-22 05:00:00|1707|1705.8|1705.9|1704.7|1707.2|1706|1705.6|1704.4|24
1647925500000|2022-03-22 05:05:00|1705.8|1704.6|1705.6|1704.4|1706.3|1705.1|1705.2|1704|29
1647925800000|2022-03-22 05:10:00|1705.5|1704.3|1704.4|1703.2|1705.5|1704.3|1704.3|1703.1|26
1647926100000|2022-03-22 05:15:00|1704.2|1703|1704.9|1703.7|1705.1|1703.9|1702.7|1701.5|44
1647926400000|2022-03-22 05:20:00|1705|1703.8|1705.7|1704.5|1706|1704.8|1704.4|1703.2|36
1647926700000|2022-03-22 05:25:00|1705.8|1704.6|1706.8|1705.6|1707.1|1705.9|1705.8|1704.6|39
1647927000000|2022-03-22 05:30:00|1706.9|1705.7|1709.7|1708.5|1710.4|1709.2|1706.6|1705.4|268
1647927300000|2022-03-22 05:35:00|1709.6|1708.4|1710.8|1709.6|1711|1709.8|1709.6|1708.4|314
1647927600000|2022-03-22 05:40:00|1710.7|1709.5|1708.6|1707.4|1711|1709.8|1708.2|1707|110
1647927900000|2022-03-22 05:45:00|1708.9|1707.7|1709.7|1708.5|1709.7|1708.5|1706.8|1705.6|94
1647928200000|2022-03-22 05:50:00|1709.9|1708.7|1709.8|1708.6|1710.9|1709.7|1709.5|1708.3|104
1647928500000|2022-03-22 05:55:00|1709.9|1708.7|1710.7|1709.5|1711.1|1709.9|1709.3|1708.1|207
1647928800000|2022-03-22 06:00:00|1710.5|1709.3|1710.8|1709.6|1712.5|1711.3|1710.3|1709.1|277
1647929100000|2022-03-22 06:05:00|1710.6|1709.4|1709.1|1707.9|1711.1|1709.9|1708.9|1707.7|92
1647929400000|2022-03-22 06:10:00|1709|1707.8|1707|1705.8|1709.6|1708.4|1707|1705.8|53
1647929700000|2022-03-22 06:15:00|1707.2|1706|1708.6|1707.4|1709.2|1708|1706.7|1705.5|91
1647930000000|2022-03-22 06:20:00|1708.7|1707.5|1708.8|1707.6|1709.6|1708.4|1706.3|1705.1|177
1647930300000|2022-03-22 06:25:00|1709|1707.8|1708|1706.8|1709|1707.8|1707.6|1706.4|16
1647930600000|2022-03-22 06:30:00|1708.2|1707|1707.6|1706.4|1709.6|1708.4|1707.6|1706.4|63
1647930900000|2022-03-22 06:35:00|1707.7|1706.5|1710|1708.8|1710|1708.8|1707.3|1706.1|87
1647931200000|2022-03-22 06:40:00|1710.1|1708.9|1709.5|1708.3|1710.2|1709|1709.2|1708|36
1647931500000|2022-03-22 06:45:00|1709.6|1708.4|1709|1707.8|1710.7|1709.5|1709|1707.8|124
1647931800000|2022-03-22 06:50:00|1709.1|1707.9|1710|1708.8|1710.6|1709.4|1708.7|1707.5|26
1647932100000|2022-03-22 06:55:00|1709.9|1708.7|1707.8|1706.6|1710.3|1709.1|1707.5|1706.3|63
1647932400000|2022-03-22 07:00:00|1707.9|1706.7|1703.6|1702.4|1708|1706.8|1703.6|1702.4|212
1647932700000|2022-03-22 07:05:00|1704.4|1703.2|1703.1|1701.9|1704.5|1703.3|1702.9|1701.7|131
1647933000000|2022-03-22 07:10:00|1703|1701.8|1703.4|1702.2|1704.2|1703|1702.9|1701.7|52
1647933300000|2022-03-22 07:15:00|1703.5|1702.3|1701.5|1700.3|1703.8|1702.6|1701.5|1700.3|68
1647933600000|2022-03-22 07:20:00|1701.6|1700.4|1700.3|1699.1|1702.4|1701.2|1700.1|1698.9|186
1647933900000|2022-03-22 07:25:00|1700.2|1699|1694.6|1693.4|1700.2|1699|1694.6|1693.4|233
1647934200000|2022-03-22 07:30:00|1694.8|1693.6|1695.8|1694.6|1696.5|1695.3|1694.6|1693.4|139
1647934500000|2022-03-22 07:35:00|1696|1694.8|1693.4|1692.2|1696.3|1695.1|1692.4|1691.2|220
1647934800000|2022-03-22 07:40:00|1693.5|1692.3|1695.1|1693.9|1695.2|1694|1692.8|1691.6|52
1647935100000|2022-03-22 07:45:00|1695.2|1694|1695.2|1694|1695.4|1694.2|1692.6|1691.4|135
1647935400000|2022-03-22 07:50:00|1695.3|1694.1|1696.5|1695.3|1697.2|1696|1694.6|1693.4|51
1647935700000|2022-03-22 07:55:00|1696.4|1695.2|1694.3|1693.1|1696.5|1695.3|1694.3|1693.1|44
1647936000000|2022-03-22 08:00:00|1694.2|1693|1695.1|1693.9|1695.9|1694.7|1693.8|1692.6|78
1647936300000|2022-03-22 08:05:00|1695|1693.8|1693.9|1692.7|1695.4|1694.2|1693.9|1692.7|40
1647936600000|2022-03-22 08:10:00|1694|1692.8|1691.1|1689.9|1694.1|1692.9|1689.3|1688.1|140
1647936900000|2022-03-22 08:15:00|1691.2|1690|1690.8|1689.6|1692.1|1690.9|1689.9|1688.7|47
1647937200000|2022-03-22 08:20:00|1691.5|1690.3|1690.6|1689.4|1693.5|1692.3|1690.6|1689.4|62
1647937500000|2022-03-22 08:25:00|1690.8|1689.6|1691.1|1689.9|1692.5|1691.3|1690.8|1689.6|44
1647937800000|2022-03-22 08:30:00|1691.2|1690|1691.6|1690.4|1692.6|1691.4|1690.2|1689|35
1647938100000|2022-03-22 08:35:00|1691.8|1690.6|1692.4|1691.2|1693.6|1692.4|1691.6|1690.4|56
1647938400000|2022-03-22 08:40:00|1692.3|1691.1|1690.5|1689.3|1692.8|1691.6|1690.3|1689.1|42
1647938700000|2022-03-22 08:45:00|1690.6|1689.4|1690.5|1689.3|1691.9|1690.7|1690.5|1689.3|51
1647939000000|2022-03-22 08:50:00|1690.7|1689.5|1690|1688.8|1691.5|1690.3|1688.6|1687.4|67
1647939300000|2022-03-22 08:55:00|1689.9|1688.7|1690.1|1688.9|1690.4|1689.2|1688.8|1687.6|65
1647939600000|2022-03-22 09:00:00|1690.2|1689|1690.7|1689.5|1691.1|1689.9|1690|1688.8|62
1647939900000|2022-03-22 09:05:00|1690.6|1689.4|1689.7|1688.5|1691.3|1690.1|1689|1687.8|29
1647940200000|2022-03-22 09:10:00|1689.5|1688.3|1689.6|1688.4|1691.1|1689.9|1689|1687.8|42
1647940500000|2022-03-22 09:15:00|1689.5|1688.3|1691.2|1690|1691.2|1690|1689.1|1687.9|28
1647940800000|2022-03-22 09:20:00|1690.9|1689.7|1692.1|1690.9|1693.3|1692.1|1690.6|1689.4|85
1647941100000|2022-03-22 09:25:00|1692.3|1691.1|1691.7|1690.5|1692.3|1691.1|1691.1|1689.9|37
1647941400000|2022-03-22 09:30:00|1691.4|1690.2|1691.6|1690.4|1692|1690.8|1691|1689.8|25
1647941700000|2022-03-22 09:35:00|1691.7|1690.5|1691.8|1690.6|1692|1690.8|1690.5|1689.3|36
1647942000000|2022-03-22 09:40:00|1691.9|1690.7|1689.9|1688.7|1691.9|1690.7|1689.7|1688.5|38
1647942300000|2022-03-22 09:45:00|1689.6|1688.4|1690|1688.8|1690|1688.8|1687.4|1686.2|78
1647942600000|2022-03-22 09:50:00|1690.3|1689.1|1691.9|1690.7|1691.9|1690.7|1689.8|1688.6|29
1647942900000|2022-03-22 09:55:00|1691.8|1690.6|1692.3|1691.1|1693|1691.8|1690.9|1689.7|30
1647943200000|2022-03-22 10:00:00|1692.4|1691.2|1692.8|1691.6|1692.8|1691.6|1691.6|1690.4|41
1647943500000|2022-03-22 10:05:00|1692.9|1691.7|1695.7|1694.5|1696.2|1695|1692.8|1691.6|66
1647943800000|2022-03-22 10:10:00|1695.6|1694.4|1693.9|1692.7|1695.7|1694.5|1693.7|1692.5|45
1647944100000|2022-03-22 10:15:00|1693.6|1692.4|1694.9|1693.7|1694.9|1693.7|1693.1|1691.9|55
1647944400000|2022-03-22 10:20:00|1694.8|1693.6|1693.6|1692.4|1694.9|1693.7|1693.1|1691.9|47
1647944700000|2022-03-22 10:25:00|1693.8|1692.6|1694.7|1693.5|1695.1|1693.9|1693.7|1692.5|54
1647945000000|2022-03-22 10:30:00|1694.8|1693.6|1694.7|1693.5|1696.7|1695.5|1694.7|1693.5|45
1647945300000|2022-03-22 10:35:00|1694.8|1693.6|1693.5|1692.3|1695.2|1694|1693.2|1692|46
1647945600000|2022-03-22 10:40:00|1693.4|1692.2|1696.2|1695|1696.3|1695.1|1693.4|1692.2|50
1647945900000|2022-03-22 10:45:00|1696.3|1695.1|1696.6|1695.4|1696.9|1695.7|1696.2|1695|27
1647946200000|2022-03-22 10:50:00|1696.4|1695.2|1696.1|1694.9|1696.4|1695.2|1695|1693.8|29
1647946500000|2022-03-22 10:55:00|1696|1694.8|1697.5|1696.3|1698.4|1697.2|1695.5|1694.3|57
1647946800000|2022-03-22 11:00:00|1697.7|1696.5|1698.6|1697.4|1699.4|1698.2|1696.6|1695.4|160
1647947100000|2022-03-22 11:05:00|1698.7|1697.5|1699.2|1698|1699.8|1698.6|1698.4|1697.2|32
1647947400000|2022-03-22 11:10:00|1699.4|1698.2|1700.1|1698.9|1700.6|1699.4|1699.2|1698|64
1647947700000|2022-03-22 11:15:00|1700.2|1699|1699.6|1698.4|1700.9|1699.7|1699.6|1698.4|30
1647948000000|2022-03-22 11:20:00|1699.8|1698.6|1697.8|1696.6|1699.9|1698.7|1697.5|1696.3|88
1647948300000|2022-03-22 11:25:00|1697.7|1696.5|1697.1|1695.9|1698.4|1697.2|1696.9|1695.7|49
1647948600000|2022-03-22 11:30:00|1697|1695.8|1696.8|1695.6|1697.6|1696.4|1696.7|1695.5|31
1647948900000|2022-03-22 11:35:00|1696.9|1695.7|1696|1694.8|1697.7|1696.5|1694.4|1693.2|87
1647949200000|2022-03-22 11:40:00|1695.9|1694.7|1692.8|1691.6|1696.2|1695|1692.7|1691.5|179
1647949500000|2022-03-22 11:45:00|1692.9|1691.7|1692.5|1691.3|1693.6|1692.4|1691.5|1690.3|56
1647949800000|2022-03-22 11:50:00|1692.4|1691.2|1693.8|1692.6|1693.8|1692.6|1692.4|1691.2|56
1647950100000|2022-03-22 11:55:00|1693.9|1692.7|1693.8|1692.6|1695.2|1694|1693.2|1692|76
1647950400000|2022-03-22 12:00:00|1693.7|1692.5|1692.8|1691.6|1695|1693.8|1692.8|1691.6|72
1647950700000|2022-03-22 12:05:00|1693.1|1691.9|1693.4|1692.2|1693.4|1692.2|1691.6|1690.4|148
1647951000000|2022-03-22 12:10:00|1693.5|1692.3|1693|1691.8|1693.7|1692.5|1692.2|1691|66
1647951300000|2022-03-22 12:15:00|1692.8|1691.6|1691.3|1690.1|1693|1691.8|1690.7|1689.5|89
1647951600000|2022-03-22 12:20:00|1691.4|1690.2|1691.9|1690.7|1692.3|1691.1|1691.3|1690.1|89
1647951900000|2022-03-22 12:25:00|1691.8|1690.6|1690.8|1689.6|1692.3|1691.1|1690.8|1689.6|86
1647952200000|2022-03-22 12:30:00|1691|1689.8|1689.6|1688.4|1692.3|1691.1|1689.6|1688.4|115
1647952500000|2022-03-22 12:35:00|1689.7|1688.5|1689.9|1688.7|1690|1688.8|1688.5|1687.3|100
1647952800000|2022-03-22 12:40:00|1690|1688.8|1691.6|1690.4|1692|1690.8|1690|1688.8|75
1647955800000|2022-03-22 13:30:00|1692|1690.8|1686.7|1685.5|1692.7|1691.5|1685.8|1684.6|1552
1647956100000|2022-03-22 13:35:00|1686.6|1685.4|1685.3|1684.1|1688.3|1687.1|1683.9|1682.7|790
1647956400000|2022-03-22 13:40:00|1685.2|1684|1687.4|1686.2|1688.4|1687.2|1682|1680.8|1183
1647956700000|2022-03-22 13:45:00|1686.7|1685.5|1687.1|1685.9|1688.6|1687.4|1682.7|1681.5|1313
1647957000000|2022-03-22 13:50:00|1686.8|1685.6|1683.2|1682|1686.8|1685.6|1680.8|1679.6|1042
1647957300000|2022-03-22 13:55:00|1683|1681.8|1685.5|1684.3|1685.7|1684.5|1681.2|1680|804
1647957600000|2022-03-22 14:00:00|1685.4|1684.2|1681.6|1680.4|1685.4|1684.2|1681.1|1679.9|744
1647957900000|2022-03-22 14:05:00|1681.4|1680.2|1683.6|1682.4|1684.3|1683.1|1680.5|1679.3|862
1647958200000|2022-03-22 14:10:00|1683.7|1682.5|1683.1|1681.9|1685|1683.8|1682.5|1681.3|347
1647958500000|2022-03-22 14:15:00|1683|1681.8|1684.4|1683.2|1685|1683.8|1682.8|1681.6|291
1647958800000|2022-03-22 14:20:00|1684.6|1683.4|1686.2|1685|1687.4|1686.2|1684.4|1683.2|665
1647959100000|2022-03-22 14:25:00|1686|1684.8|1687.9|1686.7|1688.6|1687.4|1685.8|1684.6|486
1647959400000|2022-03-22 14:30:00|1688|1686.8|1685.7|1684.5|1688|1686.8|1685.1|1683.9|346
1647959700000|2022-03-22 14:35:00|1685.5|1684.3|1687.7|1686.5|1689.2|1688|1684.8|1683.6|513
1647960000000|2022-03-22 14:40:00|1687.5|1686.3|1686.8|1685.6|1688.1|1686.9|1686|1684.8|366
1647960300000|2022-03-22 14:45:00|1686.6|1685.4|1685.8|1684.6|1688.4|1687.2|1685.6|1684.4|256
1647960600000|2022-03-22 14:50:00|1686.1|1684.9|1687.1|1685.9|1687.1|1685.9|1685.1|1683.9|248
1647960900000|2022-03-22 14:55:00|1687.2|1686|1691.2|1690|1691.3|1690.1|1686.4|1685.2|650
1647961200000|2022-03-22 15:00:00|1691.1|1689.9|1692.1|1690.9|1692.3|1691.1|1691|1689.8|649
1647961500000|2022-03-22 15:05:00|1692|1690.8|1688.6|1687.4|1692|1690.8|1688.1|1686.9|245
1647961800000|2022-03-22 15:10:00|1688.4|1687.2|1687.2|1686|1688.5|1687.3|1686.9|1685.7|254
1647962100000|2022-03-22 15:15:00|1687.1|1685.9|1687.3|1686.1|1688.3|1687.1|1686.6|1685.4|214
1647962400000|2022-03-22 15:20:00|1687.2|1686|1687.1|1685.9|1687.8|1686.6|1685.8|1684.6|567
1647962700000|2022-03-22 15:25:00|1687.2|1686|1689.9|1688.7|1690.1|1688.9|1686.6|1685.4|471
1647963000000|2022-03-22 15:30:00|1690.1|1688.9|1689.5|1688.3|1690.8|1689.6|1688.9|1687.7|255
1647963300000|2022-03-22 15:35:00|1689.6|1688.4|1692.2|1691|1692.3|1691.1|1689|1687.8|205
1647963600000|2022-03-22 15:40:00|1692.3|1691.1|1692.2|1691|1694|1692.8|1691.9|1690.7|439
1647963900000|2022-03-22 15:45:00|1692.3|1691.1|1691.2|1690|1693.1|1691.9|1690.3|1689.1|150
1647964200000|2022-03-22 15:50:00|1691|1689.8|1690|1688.8|1692.2|1691|1689.9|1688.7|131
1647964500000|2022-03-22 15:55:00|1690.1|1688.9|1688|1686.8|1690.4|1689.2|1687.8|1686.6|181
1647964800000|2022-03-22 16:00:00|1687.9|1686.7|1689.1|1687.9|1689.8|1688.6|1687.6|1686.4|183
1647965100000|2022-03-22 16:05:00|1689.3|1688.1|1691.5|1690.3|1691.9|1690.7|1689.3|1688.1|152
1647965400000|2022-03-22 16:10:00|1691.6|1690.4|1688.7|1687.5|1691.6|1690.4|1688.5|1687.3|222
1647965700000|2022-03-22 16:15:00|1688.9|1687.7|1687.2|1686|1689.2|1688|1686.4|1685.2|232
1647966000000|2022-03-22 16:20:00|1687.1|1685.9|1685.4|1684.2|1687.2|1686|1685.3|1684.1|238
1647966300000|2022-03-22 16:25:00|1685.3|1684.1|1687|1685.8|1687.5|1686.3|1685.3|1684.1|280
1647966600000|2022-03-22 16:30:00|1686.5|1685.3|1686|1684.8|1686.7|1685.5|1685.3|1684.1|453
1647966900000|2022-03-22 16:35:00|1685.8|1684.6|1686.9|1685.7|1687.7|1686.5|1685.3|1684.1|537
1647967200000|2022-03-22 16:40:00|1686.7|1685.5|1688.6|1687.4|1688.6|1687.4|1685.2|1684|466
1647967500000|2022-03-22 16:45:00|1688.4|1687.2|1688.3|1687.1|1688.6|1687.4|1687.2|1686|307
1647967800000|2022-03-22 16:50:00|1688.2|1687|1685.7|1684.5|1688.3|1687.1|1685.7|1684.5|103
1647968100000|2022-03-22 16:55:00|1685.8|1684.6|1684.3|1683.1|1687.5|1686.3|1684.3|1683.1|187
1647968400000|2022-03-22 17:00:00|1684.5|1683.3|1684.4|1683.2|1684.7|1683.5|1682.8|1681.6|286
1647968700000|2022-03-22 17:05:00|1684.3|1683.1|1683.1|1681.9|1684.5|1683.3|1682.8|1681.6|123
1647969000000|2022-03-22 17:10:00|1683|1681.8|1685|1683.8|1685.1|1683.9|1682.9|1681.7|163
1647969300000|2022-03-22 17:15:00|1684.9|1683.7|1685.3|1684.1|1686.9|1685.7|1684.7|1683.5|657
1647969600000|2022-03-22 17:20:00|1685.4|1684.2|1685.4|1684.2|1686.2|1685|1685.1|1683.9|138
1647969900000|2022-03-22 17:25:00|1685.3|1684.1|1686.1|1684.9|1687.1|1685.9|1684.4|1683.2|203
1647970200000|2022-03-22 17:30:00|1686|1684.8|1688.9|1687.7|1689.2|1688|1685.8|1684.6|451
1647970500000|2022-03-22 17:35:00|1689|1687.8|1688.5|1687.3|1690.1|1688.9|1688.4|1687.2|285
1647970800000|2022-03-22 17:40:00|1688.8|1687.6|1688.4|1687.2|1689.1|1687.9|1687.9|1686.7|206
1647971100000|2022-03-22 17:45:00|1688|1686.8|1687.9|1686.7|1688.8|1687.6|1687.4|1686.2|201
1647971400000|2022-03-22 17:50:00|1687.8|1686.6|1687.4|1686.2|1688.6|1687.4|1687|1685.8|375
1647971700000|2022-03-22 17:55:00|1687.5|1686.3|1687.5|1686.3|1688.6|1687.4|1686.9|1685.7|413
1647972000000|2022-03-22 18:00:00|1687.3|1686.1|1686.7|1685.5|1687.4|1686.2|1685.7|1684.5|379
1647972300000|2022-03-22 18:05:00|1686.6|1685.4|1687.2|1686|1687.9|1686.7|1685.8|1684.6|473
1647972600000|2022-03-22 18:10:00|1687.3|1686.1|1690|1688.8|1690.2|1689|1687.3|1686.1|1347
1647972900000|2022-03-22 18:15:00|1690.1|1688.9|1690|1688.8|1690.6|1689.4|1689.1|1687.9|842
1647993600000|2022-03-23 00:00:00|1687.6|1685.6|1688.6|1687.4|1690.5|1689.3|1686.8|1685.6|240
1647993900000|2022-03-23 00:05:00|1688.7|1687.5|1688.2|1687|1690.1|1688.9|1688.2|1687|60
1647994200000|2022-03-23 00:10:00|1688.1|1686.9|1685.8|1684.6|1688.1|1686.9|1685.8|1684.6|77
1647994500000|2022-03-23 00:15:00|1685.4|1684.2|1685|1683.8|1685.9|1684.7|1685|1683.8|34
1647994800000|2022-03-23 00:20:00|1685.1|1683.9|1685.6|1684.4|1686.1|1684.9|1684.8|1683.6|46
1647995100000|2022-03-23 00:25:00|1685.5|1684.3|1687.2|1686|1687.5|1686.3|1685.5|1684.3|26
1647995400000|2022-03-23 00:30:00|1687.3|1686.1|1688.1|1686.9|1688.1|1686.9|1687.2|1686|10
1647995700000|2022-03-23 00:35:00|1688|1686.8|1688.1|1686.9|1688.5|1687.3|1687.8|1686.6|31
1647996000000|2022-03-23 00:40:00|1688|1686.8|1689.9|1688.7|1689.9|1688.7|1688|1686.8|43
1647996300000|2022-03-23 00:45:00|1690.1|1688.9|1691.2|1690|1691.2|1690|1690.1|1688.9|104
1647996600000|2022-03-23 00:50:00|1690.7|1689.5|1691|1689.8|1691.3|1690.1|1690.6|1689.4|28
1647996900000|2022-03-23 00:55:00|1690.9|1689.7|1691|1689.8|1691.5|1690.3|1690.8|1689.6|25
1647997200000|2022-03-23 01:00:00|1690.6|1689.4|1691.7|1690.5|1692.3|1691.1|1689.7|1688.5|141
1647997500000|2022-03-23 01:05:00|1691.3|1690.1|1691.3|1690.1|1692.4|1691.2|1690.6|1689.4|107
1647997800000|2022-03-23 01:10:00|1691.2|1690|1690.4|1689.2|1692|1690.8|1690.1|1688.9|79
1647998100000|2022-03-23 01:15:00|1690.3|1689.1|1688.8|1687.6|1690.4|1689.2|1687.3|1686.1|159
1647998400000|2022-03-23 01:20:00|1688.6|1687.4|1687.9|1686.7|1688.8|1687.6|1687.5|1686.3|32
1647998700000|2022-03-23 01:25:00|1688.1|1686.9|1686.7|1685.5|1689.4|1688.2|1686.6|1685.4|34
1647999000000|2022-03-23 01:30:00|1686.8|1685.6|1686.6|1685.4|1687.2|1686|1686.1|1684.9|13
1647999300000|2022-03-23 01:35:00|1686.7|1685.5|1687.6|1686.4|1688|1686.8|1686.6|1685.4|21
1647999600000|2022-03-23 01:40:00|1687.5|1686.3|1689.3|1688.1|1689.3|1688.1|1687.5|1686.3|27
1647999900000|2022-03-23 01:45:00|1689.1|1687.9|1687.3|1686.1|1689.7|1688.5|1686.5|1685.3|59
1648000200000|2022-03-23 01:50:00|1687.5|1686.3|1689.1|1687.9|1689.3|1688.1|1687|1685.8|36
1648000500000|2022-03-23 01:55:00|1689.2|1688|1688.3|1687.1|1689.6|1688.4|1688.3|1687.1|32
1648000800000|2022-03-23 02:00:00|1688.1|1686.9|1690.3|1689.1|1690.7|1689.5|1687.3|1686.1|120
1648001100000|2022-03-23 02:05:00|1690.4|1689.2|1692.3|1691.1|1692.7|1691.5|1690.4|1689.2|47
1648001400000|2022-03-23 02:10:00|1692.4|1691.2|1692.2|1691|1692.4|1691.2|1690.8|1689.6|45
1648001700000|2022-03-23 02:15:00|1691.9|1690.7|1691.4|1690.2|1692|1690.8|1691.1|1689.9|19
1648002000000|2022-03-23 02:20:00|1691.5|1690.3|1691.9|1690.7|1691.9|1690.7|1691.4|1690.2|7
1648002300000|2022-03-23 02:25:00|1692.1|1690.9|1692.3|1691.1|1692.4|1691.2|1691.6|1690.4|10
1648002600000|2022-03-23 02:30:00|1692.4|1691.2|1693.6|1692.4|1694.9|1693.7|1692.3|1691.1|86
1648002900000|2022-03-23 02:35:00|1693.4|1692.2|1691.6|1690.4|1693.7|1692.5|1691.2|1690|17
1648003200000|2022-03-23 02:40:00|1691.4|1690.2|1689.2|1688|1691.6|1690.4|1688.9|1687.7|25
1648003500000|2022-03-23 02:45:00|1689.1|1687.9|1691.8|1690.6|1691.9|1690.7|1689.1|1687.9|26
1648003800000|2022-03-23 02:50:00|1692.1|1690.9|1692.1|1690.9|1692.8|1691.6|1691.6|1690.4|6
1648004100000|2022-03-23 02:55:00|1692.2|1691|1692.1|1690.9|1692.3|1691.1|1691.6|1690.4|10
1648004400000|2022-03-23 03:00:00|1692.2|1691|1693.2|1692|1693.8|1692.6|1692.2|1691|40
1648004700000|2022-03-23 03:05:00|1693.4|1692.2|1693.1|1691.9|1694.1|1692.9|1692.8|1691.6|32
1648005000000|2022-03-23 03:10:00|1693.2|1692|1693.6|1692.4|1694.1|1692.9|1693.2|1692|21
1648005300000|2022-03-23 03:15:00|1693.9|1692.7|1693.6|1692.4|1694.4|1693.2|1693.4|1692.2|15
1648005600000|2022-03-23 03:20:00|1693.5|1692.3|1693.8|1692.6|1694.9|1693.7|1693.5|1692.3|42
1648005900000|2022-03-23 03:25:00|1693.6|1692.4|1693.8|1692.6|1693.9|1692.7|1692.8|1691.6|22
1648006200000|2022-03-23 03:30:00|1693.4|1692.2|1693.3|1692.1|1693.4|1692.2|1692.7|1691.5|12
1648006500000|2022-03-23 03:35:00|1693.2|1692|1692.7|1691.5|1693.2|1692|1692.6|1691.4|11
1648006800000|2022-03-23 03:40:00|1692.6|1691.4|1692.6|1691.4|1692.9|1691.7|1692.4|1691.2|70
1648007100000|2022-03-23 03:45:00|1692.5|1691.3|1692.6|1691.4|1692.7|1691.5|1692.4|1691.2|4
1648007400000|2022-03-23 03:50:00|1692.5|1691.3|1691.6|1690.4|1692.7|1691.5|1691.6|1690.4|3
1648007700000|2022-03-23 03:55:00|1691.8|1690.6|1693.1|1691.9|1693.2|1692|1691.8|1690.6|12
1648008000000|2022-03-23 04:00:00|1693|1691.8|1693.6|1692.4|1693.6|1692.4|1692.4|1691.2|121
1648008300000|2022-03-23 04:05:00|1693.7|1692.5|1693.9|1692.7|1694.2|1693|1693.7|1692.5|5
1648008600000|2022-03-23 04:10:00|1693.8|1692.6|1693.6|1692.4|1693.9|1692.7|1693.4|1692.2|4
1648008900000|2022-03-23 04:15:00|1693.7|1692.5|1693.8|1692.6|1693.9|1692.7|1693.7|1692.5|3
1648009200000|2022-03-23 04:20:00|1693.9|1692.7|1693.5|1692.3|1694|1692.8|1693.4|1692.2|9
1648009500000|2022-03-23 04:25:00|1693.6|1692.4|1692.9|1691.7|1693.6|1692.4|1692.9|1691.7|21
1648009800000|2022-03-23 04:30:00|1692.7|1691.5|1694.7|1693.5|1694.8|1693.6|1692.7|1691.5|27
1648010100000|2022-03-23 04:35:00|1694.6|1693.4|1695.2|1694|1695.2|1694|1694.5|1693.3|7
1648010400000|2022-03-23 04:40:00|1695|1693.8|1694.5|1693.3|1695.2|1694|1694.4|1693.2|15
1648010700000|2022-03-23 04:45:00|1694.8|1693.6|1694.4|1693.2|1694.8|1693.6|1694.4|1693.2|6
1648011000000|2022-03-23 04:50:00|1694.3|1693.1|1694.2|1693|1694.3|1693.1|1693.7|1692.5|25
1648011300000|2022-03-23 04:55:00|1694|1692.8|1693.9|1692.7|1694|1692.8|1693.9|1692.7|3
1648011600000|2022-03-23 05:00:00|1694|1692.8|1694.2|1693|1694.6|1693.4|1693.5|1692.3|16
1648011900000|2022-03-23 05:05:00|1694.4|1693.2|1694.9|1693.7|1695.6|1694.4|1694.3|1693.1|80
1648012200000|2022-03-23 05:10:00|||||||||19
1648012500000|2022-03-23 05:15:00|1695.1|1693.9|1695.3|1694.1|1695.4|1694.2|1694.9|1693.7|10
1648012800000|2022-03-23 05:20:00|1695.2|1694|1695.3|1694.1|1695.3|1694.1|1694.9|1693.7|24
1648013100000|2022-03-23 05:25:00|1695.1|1693.9|1694.8|1693.6|1695.1|1693.9|1694|1692.8|23
1648013400000|2022-03-23 05:30:00|1694.5|1693.3|1696.1|1694.9|1696.9|1695.7|1694.2|1693|73
1648013700000|2022-03-23 05:35:00|1696.2|1695|1695.6|1694.4|1696.4|1695.2|1695.1|1693.9|37
1648014000000|2022-03-23 05:40:00|1695.5|1694.3|1696.1|1694.9|1696.5|1695.3|1695.5|1694.3|21
1648014300000|2022-03-23 05:45:00|1696.3|1695.1|1698.2|1697|1698.7|1697.5|1696.3|1695.1|114
1648014600000|2022-03-23 05:50:00|1698.1|1696.9|1698.6|1697.4|1698.9|1697.7|1697.4|1696.2|108
1648014900000|2022-03-23 05:55:00|1698.5|1697.3|1697.6|1696.4|1698.5|1697.3|1696.7|1695.5|46
1648015200000|2022-03-23 06:00:00|1697.2|1696|1697.4|1696.2|1698|1696.8|1696.3|1695.1|47
1648015500000|2022-03-23 06:05:00|1697.6|1696.4|1697.4|1696.2|1699.1|1697.9|1697.1|1695.9|120
1648015800000|2022-03-23 06:10:00|1697.5|1696.3|1697.6|1696.4|1698|1696.8|1696.3|1695.1|29
1648016100000|2022-03-23 06:15:00|1697.5|1696.3|1698.9|1697.7|1699.3|1698.1|1697.5|1696.3|29
1648016400000|2022-03-23 06:20:00|1698.8|1697.6|1696|1694.8|1698.9|1697.7|1695.8|1694.6|61
1648016700000|2022-03-23 06:25:00|1696.1|1694.9|1696.4|1695.2|1696.7|1695.5|1694.9|1693.7|37
1648017000000|2022-03-23 06:30:00|1696.3|1695.1|1697.6|1696.4|1697.8|1696.6|1696.1|1694.9|43
1648017300000|2022-03-23 06:35:00|1698.1|1696.9|1696.4|1695.2|1698.3|1697.1|1695.6|1694.4|42
1648017600000|2022-03-23 06:40:00|1696.1|1694.9|1697.4|1696.2|1697.5|1696.3|1695.9|1694.7|29
1648017900000|2022-03-23 06:45:00|1697.3|1696.1|1699.1|1697.9|1699.3|1698.1|1696.9|1695.7|73
1648018200000|2022-03-23 06:50:00|1698.8|1697.6|1699.3|1698.1|1699.8|1698.6|1698.6|1697.4|75
1648018500000|2022-03-23 06:55:00|1699.2|1698|1697.3|1696.1|1699.4|1698.2|1697.2|1696|118
1648018800000|2022-03-23 07:00:00|1697.4|1696.2|1699.3|1698.1|1699.3|1698.1|1697.3|1696.1|32
1648019100000|2022-03-23 07:05:00|1699.2|1698|1699.5|1698.3|1700.5|1699.3|1699.2|1698|116
1648019400000|2022-03-23 07:10:00|1699.3|1698.1|1699.8|1698.6|1699.9|1698.7|1699|1697.8|40
1648019700000|2022-03-23 07:15:00|1699.6|1698.4|1698.5|1697.3|1699.8|1698.6|1698.4|1697.2|56
1648020000000|2022-03-23 07:20:00|1698.6|1697.4|1699.3|1698.1|1699.6|1698.4|1698.6|1697.4|46
1648020300000|2022-03-23 07:25:00|1699.4|1698.2|1698.7|1697.5|1699.4|1698.2|1698.7|1697.5|33
1648020600000|2022-03-23 07:30:00|1698.9|1697.7|1700.3|1699.1|1700.3|1699.1|1698.7|1697.5|50
1648020900000|2022-03-23 07:35:00|1700.2|1699|1700.2|1699|1701|1699.8|1700.1|1698.9|63
1648021200000|2022-03-23 07:40:00|1700.1|1698.9|1700.3|1699.1|1700.6|1699.4|1700.1|1698.9|52
1648021500000|2022-03-23 07:45:00|1700.4|1699.2|1701.4|1700.2|1701.4|1700.2|1700.2|1699|41
1648021800000|2022-03-23 07:50:00|1701.5|1700.3|1701.4|1700.2|1701.6|1700.4|1700.8|1699.6|24
1648022100000|2022-03-23 07:55:00|1701.1|1699.9|1701.6|1700.4|1701.9|1700.7|1701|1699.8|57
1648022400000|2022-03-23 08:00:00|1701.8|1700.6|1700.2|1699|1701.8|1700.6|1700.1|1698.9|52
1648022700000|2022-03-23 08:05:00|1700.3|1699.1|1700.6|1699.4|1700.8|1699.6|1700.1|1698.9|22
1648023000000|2022-03-23 08:10:00|1700.8|1699.6|1700.1|1698.9|1701.1|1699.9|1700.1|1698.9|23
1648023300000|2022-03-23 08:15:00|1699.5|1698.3|1699.7|1698.5|1699.8|1698.6|1699|1697.8|67
1648023600000|2022-03-23 08:20:00|1699.8|1698.6|1701.4|1700.2|1701.4|1700.2|1699.8|1698.6|17
1648023900000|2022-03-23 08:25:00|1701.5|1700.3|1700.9|1699.7|1701.9|1700.7|1700.8|1699.6|46
1648024200000|2022-03-23 08:30:00|1700.5|1699.3|1703.2|1702|1703.3|1702.1|1700.2|1699|136
1648024500000|2022-03-23 08:35:00|1703.3|1702.1|1703.9|1702.7|1704|1702.8|1702.9|1701.7|100
1648024800000|2022-03-23 08:40:00|1704|1702.8|1703.8|1702.6|1704|1702.8|1702.9|1701.7|87
1648025100000|2022-03-23 08:45:00|1703.9|1702.7|1702.2|1701|1704|1702.8|1702.2|1701|37
1648025400000|2022-03-23 08:50:00|1701.9|1700.7|1702.5|1701.3|1702.6|1701.4|1701.7|1700.5|20
1648025700000|2022-03-23 08:55:00|1702.7|1701.5|1703.2|1702|1703.3|1702.1|1702.6|1701.4|15
1648026000000|2022-03-23 09:00:00|1703.3|1702.1|1702.6|1701.4|1703.8|1702.6|1702.3|1701.1|28
1648026300000|2022-03-23 09:05:00|1702.5|1701.3|1701.8|1700.6|1702.5|1701.3|1701.6|1700.4|39
1648026600000|2022-03-23 09:10:00|1701.9|1700.7|1701.6|1700.4|1701.9|1700.7|1701.4|1700.2|21
1648026900000|2022-03-23 09:15:00|1701.7|1700.5|1701.8|1700.6|1702.3|1701.1|1701.4|1700.2|40
1648027200000|2022-03-23 09:20:00|1701.6|1700.4|1702.7|1701.5|1702.8|1701.6|1701.5|1700.3|23
1648027500000|2022-03-23 09:25:00|1702.8|1701.6|1703.5|1702.3|1704.1|1702.9|1702.6|1701.4|59
1648027800000|2022-03-23 09:30:00|1703.6|1702.4|1703.6|1702.4|1704.1|1702.9|1703.3|1702.1|40
1648028100000|2022-03-23 09:35:00|1703.8|1702.6|1703.6|1702.4|1704|1702.8|1703.1|1701.9|18
1648028400000|2022-03-23 09:40:00|1703.7|1702.5|1704|1702.8|1704|1702.8|1703.3|1702.1|30
1648028700000|2022-03-23 09:45:00|1703.8|1702.6|1703.8|1702.6|1704.1|1702.9|1703.3|1702.1|32
1648029000000|2022-03-23 09:50:00|1703.9|1702.7|1704.3|1703.1|1704.5|1703.3|1703.5|1702.3|251
1648029300000|2022-03-23 09:55:00|1703.9|1702.7|1703.4|1702.2|1704.5|1703.3|1703.4|1702.2|106
1648029600000|2022-03-23 10:00:00|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1702.6|1701.4|45
1648029900000|2022-03-23 10:05:00|1703.7|1702.5|1703.9|1702.7|1704.3|1703.1|1703.6|1702.4|35
1648030200000|2022-03-23 10:10:00|1704|1702.8|1703.6|1702.4|1704.1|1702.9|1703.3|1702.1|29
1648030500000|2022-03-23 10:15:00|1703.5|1702.3|1701.8|1700.6|1703.7|1702.5|1701.8|1700.6|30
1648030800000|2022-03-23 10:20:00|1702|1700.8|1702.1|1700.9|1702.5|1701.3|1701.6|1700.4|42
1648031100000|2022-03-23 10:25:00|1701.9|1700.7|1701.1|1699.9|1702.4|1701.2|1700.8|1699.6|71
1648031400000|2022-03-23 10:30:00|1701.2|1700|1701.1|1699.9|1701.6|1700.4|1700.7|1699.5|16
1648031700000|2022-03-23 10:35:00|1701.2|1700|1702|1700.8|1702.4|1701.2|1700.9|1699.7|36
1648032000000|2022-03-23 10:40:00|1702.2|1701|1701.8|1700.6|1702.2|1701|1700.9|1699.7|27
1648032300000|2022-03-23 10:45:00|1701.7|1700.5|1701.1|1699.9|1701.9|1700.7|1700.8|1699.6|109
1648032600000|2022-03-23 10:50:00|1701.2|1700|1699.8|1698.6|1701.4|1700.2|1699.5|1698.3|79
1648032900000|2022-03-23 10:55:00|1699.7|1698.5|1701.5|1700.3|1701.7|1700.5|1699.7|1698.5|82
1648033200000|2022-03-23 11:00:00|1701.4|1700.2|1702.5|1701.3|1702.7|1701.5|1700.9|1699.7|76
1648033500000|2022-03-23 11:05:00|1702.2|1701|1703.9|1702.7|1704|1702.8|1702.2|1701|44
1648033800000|2022-03-23 11:10:00|1704|1702.8|1703.9|1702.7|1704.5|1703.3|1703.7|1702.5|105
1648034100000|2022-03-23 11:15:00|1703.8|1702.6|1703.4|1702.2|1704|1702.8|1703|1701.8|41
1648034400000|2022-03-23 11:20:00|1703.3|1702.1|1703.3|1702.1|1703.7|1702.5|1703|1701.8|57
1648034700000|2022-03-23 11:25:00|1703.2|1702|1703.7|1702.5|1704|1702.8|1703|1701.8|67
1648035000000|2022-03-23 11:30:00|1703.9|1702.7|1703.2|1702|1704.6|1703.4|1703.2|1702|206
1648035300000|2022-03-23 11:35:00|1703.3|1702.1|1703.8|1702.6|1703.8|1702.6|1703.1|1701.9|24
1648035600000|2022-03-23 11:40:00|1703.9|1702.7|1702.8|1701.6|1704|1702.8|1702|1700.8|63
1648035900000|2022-03-23 11:45:00|1702.7|1701.5|1702.7|1701.5|1703|1701.8|1702.3|1701.1|51
1648036200000|2022-03-23 11:50:00|1702.6|1701.4|1701.9|1700.7|1703.1|1701.9|1701.8|1700.6|273
1648036500000|2022-03-23 11:55:00|1701.7|1700.5|1700.6|1699.4|1701.7|1700.5|1700.4|1699.2|63
1648036800000|2022-03-23 12:00:00|1700.5|1699.3|1701.6|1700.4|1701.6|1700.4|1700.4|1699.2|60
1648037100000|2022-03-23 12:05:00|1701.1|1699.9|1701.1|1699.9|1701.5|1700.3|1700.3|1699.1|79
1648037400000|2022-03-23 12:10:00|1701.5|1700.3|1701.8|1700.6|1701.9|1700.7|1700.8|1699.6|60
1648037700000|2022-03-23 12:15:00|1701.9|1700.7|1703.4|1702.2|1704.1|1702.9|1701.8|1700.6|148
1648038000000|2022-03-23 12:20:00|1703.5|1702.3|1703.1|1701.9|1703.6|1702.4|1702.6|1701.4|56
1648038300000|2022-03-23 12:25:00|1703.2|1702|1703.6|1702.4|1703.9|1702.7|1703.2|1702|60
1648038600000|2022-03-23 12:30:00|1703.8|1702.6|1703.1|1701.9|1704|1702.8|1702.8|1701.6|134
1648038900000|2022-03-23 12:35:00|1703.3|1702.1|1703|1701.8|1703.4|1702.2|1702.9|1701.7|76
1648039200000|2022-03-23 12:40:00|1702.5|1701.3|1703.3|1702.1|1703.8|1702.6|1702.3|1701.1|152
1648042200000|2022-03-23 13:30:00|1708.1|1706.9|1712.5|1711.3|1715.1|1713.9|1708.1|1706.9|3074
1648042500000|2022-03-23 13:35:00|1712.3|1711.1|1715.5|1714.3|1716.2|1715|1711.3|1710.1|964
1648042800000|2022-03-23 13:40:00|1715.6|1714.4|1718.3|1717.1|1718.5|1717.3|1715|1713.8|1185
1648043100000|2022-03-23 13:45:00|1718.1|1716.9|1721.2|1720|1721.4|1720.2|1717.9|1716.7|1436
1648043400000|2022-03-23 13:50:00|1721.1|1719.9|1722.5|1721.3|1723.7|1722.5|1720.8|1719.6|1480
1648043700000|2022-03-23 13:55:00|1723|1721.8|1722.8|1721.6|1724.5|1723.3|1722.3|1721.1|1509
1648044000000|2022-03-23 14:00:00|1722.9|1721.7|1722.5|1721.3|1726.5|1725.3|1721.1|1719.9|1105
1648044300000|2022-03-23 14:05:00|1722.3|1721.1|1721.1|1719.9|1724.6|1723.4|1720.8|1719.6|1269
1648044600000|2022-03-23 14:10:00|1721|1719.8|1716.3|1715.1|1721.4|1720.2|1716.1|1714.9|985
1648044900000|2022-03-23 14:15:00|1716.1|1714.9|1713.8|1712.6|1716.5|1715.3|1711.7|1710.5|984
1648045200000|2022-03-23 14:20:00|1713.3|1712.1|1719.5|1718.3|1720.4|1719.2|1712.8|1711.6|1171
1648045500000|2022-03-23 14:25:00|1719.3|1718.1|1715.3|1714.1|1719.3|1718.1|1713.1|1711.9|944
1648045800000|2022-03-23 14:30:00|1715.5|1714.3|1717.4|1716.2|1717.5|1716.3|1715.1|1713.9|610
1648046100000|2022-03-23 14:35:00|1717.3|1716.1|1717.4|1716.2|1718.8|1717.6|1715.1|1713.9|443
1648046400000|2022-03-23 14:40:00|1717.3|1716.1|1714.2|1713|1717.4|1716.2|1712.3|1711.1|476
1648046700000|2022-03-23 14:45:00|1714.5|1713.3|1715.2|1714|1715.4|1714.2|1713.2|1712|440
1648047000000|2022-03-23 14:50:00|1715.1|1713.9|1716.1|1714.9|1717.3|1716.1|1715.1|1713.9|386
1648047300000|2022-03-23 14:55:00|1716|1714.8|1716.7|1715.5|1717.8|1716.6|1715.5|1714.3|341
1648047600000|2022-03-23 15:00:00|1716.8|1715.6|1715.8|1714.6|1716.9|1715.7|1714.7|1713.5|448
1648047900000|2022-03-23 15:05:00|1716|1714.8|1712|1710.8|1716|1714.8|1711.7|1710.5|314
1648048200000|2022-03-23 15:10:00|1712.1|1710.9|1708.3|1707.1|1712.2|1711|1707.8|1706.6|448
1648048500000|2022-03-23 15:15:00|1708.2|1707|1708.6|1707.4|1709.7|1708.5|1708|1706.8|418
1648048800000|2022-03-23 15:20:00|1708.5|1707.3|1709.2|1708|1710.5|1709.3|1708.1|1706.9|276
1648049100000|2022-03-23 15:25:00|1709|1707.8|1710.5|1709.3|1710.5|1709.3|1707|1705.8|396
1648049400000|2022-03-23 15:30:00|1710.4|1709.2|1709|1707.8|1711.1|1709.9|1708.8|1707.6|399
1648049700000|2022-03-23 15:35:00|1708.7|1707.5|1704.9|1703.7|1709.1|1707.9|1704.9|1703.7|409
1648050000000|2022-03-23 15:40:00|1704.8|1703.6|1703.2|1702|1705.7|1704.5|1701.9|1700.7|721
1648050300000|2022-03-23 15:45:00|1703.1|1701.9|1707.5|1706.3|1707.9|1706.7|1702.9|1701.7|321
1648050600000|2022-03-23 15:50:00|1707.4|1706.2|1707.6|1706.4|1708.2|1707|1705.6|1704.4|383
1648050900000|2022-03-23 15:55:00|1707.5|1706.3|1709|1707.8|1709.6|1708.4|1706.7|1705.5|215
1648051200000|2022-03-23 16:00:00|1709.1|1707.9|1706.8|1705.6|1709.1|1707.9|1706.4|1705.2|214
1648051500000|2022-03-23 16:05:00|1706.7|1705.5|1709.6|1708.4|1709.9|1708.7|1706.7|1705.5|241
1648051800000|2022-03-23 16:10:00|1709|1707.8|1709.7|1708.5|1709.9|1708.7|1708.4|1707.2|155
1648052100000|2022-03-23 16:15:00|1709.8|1708.6|1710.1|1708.9|1711.2|1710|1708.5|1707.3|318
1648052400000|2022-03-23 16:20:00|1710|1708.8|1710.6|1709.4|1711.3|1710.1|1709.2|1708|142
1648052700000|2022-03-23 16:25:00|1710.8|1709.6|1712.7|1711.5|1713.1|1711.9|1710.6|1709.4|178
1648053000000|2022-03-23 16:30:00|1712.8|1711.6|1712.3|1711.1|1713.4|1712.2|1711.1|1709.9|223
1648053300000|2022-03-23 16:35:00|1712|1710.8|1711.5|1710.3|1712.5|1711.3|1710.7|1709.5|168
1648053600000|2022-03-23 16:40:00|1711.8|1710.6|1710.6|1709.4|1712.4|1711.2|1710.5|1709.3|113
1648053900000|2022-03-23 16:45:00|1710.7|1709.5|1711.5|1710.3|1713.4|1712.2|1710.7|1709.5|206
1648054200000|2022-03-23 16:50:00|1711.6|1710.4|1709.8|1708.6|1711.7|1710.5|1709.2|1708|185
1648054500000|2022-03-23 16:55:00|1709.7|1708.5|1709.7|1708.5|1710.4|1709.2|1709.2|1708|117
1648054800000|2022-03-23 17:00:00|1709.8|1708.6|1712.7|1711.5|1713.7|1712.5|1709.3|1708.1|312
1648055100000|2022-03-23 17:05:00|1712.8|1711.6|1711.4|1710.2|1712.9|1711.7|1711.1|1709.9|149
1648055400000|2022-03-23 17:10:00|1711.3|1710.1|1711.8|1710.6|1712.4|1711.2|1710.8|1709.6|238
1648055700000|2022-03-23 17:15:00|1712|1710.8|1710.9|1709.7|1712.8|1711.6|1710.9|1709.7|169
1648056000000|2022-03-23 17:20:00|1711|1709.8|1710.9|1709.7|1711.6|1710.4|1710.4|1709.2|230
1648056300000|2022-03-23 17:25:00|1711|1709.8|1712.3|1711.1|1712.6|1711.4|1710.3|1709.1|170
1648056600000|2022-03-23 17:30:00|1712.2|1711|1709.7|1708.5|1713.4|1712.2|1709.7|1708.5|354
1648056900000|2022-03-23 17:35:00|1709.9|1708.7|1708.8|1707.6|1710|1708.8|1708.6|1707.4|180
1648057200000|2022-03-23 17:40:00|1708.7|1707.5|1708.8|1707.6|1708.8|1707.6|1708.4|1707.2|186
1648057500000|2022-03-23 17:45:00|1708.5|1707.3|1709.3|1708.1|1709.6|1708.4|1708.3|1707.1|400
1648057800000|2022-03-23 17:50:00|1709.2|1708|1709.4|1708.2|1710.1|1708.9|1708.2|1707|279
1648058100000|2022-03-23 17:55:00|1709.3|1708.1|1707.3|1706.1|1709.4|1708.2|1706.8|1705.6|250
1648058400000|2022-03-23 18:00:00|1707.4|1706.2|1707.3|1706.1|1707.7|1706.5|1705.9|1704.7|614
1648058700000|2022-03-23 18:05:00|1707.5|1706.3|1708.9|1707.7|1709.2|1708|1706.4|1705.2|464
1648059000000|2022-03-23 18:10:00|1708.8|1707.6|1709.7|1708.5|1711.6|1710.4|1708.8|1707.6|1476
1648059300000|2022-03-23 18:15:00|1709.9|1708.7|1711.9|1710.7|1712.5|1711.3|1709.5|1708.3|928
1648080000000|2022-03-24 00:00:00|1712.6|1711.4|1715|1713.8|1715.6|1714.4|1710.3|1709.1|452
1648080300000|2022-03-24 00:05:00|1714.8|1713.6|1714.5|1713.3|1715.1|1713.9|1714.2|1713|88
1648080600000|2022-03-24 00:10:00|1714.6|1713.4|1715.2|1714|1715.5|1714.3|1714.5|1713.3|147
1648080900000|2022-03-24 00:15:00|1715.3|1714.1|1715.6|1714.4|1716.4|1715.2|1715.1|1713.9|89
1648081200000|2022-03-24 00:20:00|1715.7|1714.5|1717|1715.8|1717.5|1716.3|1715.2|1714|100
1648081500000|2022-03-24 00:25:00|1717.1|1715.9|1716.9|1715.7|1717.3|1716.1|1716.6|1715.4|65
1648081800000|2022-03-24 00:30:00|1717|1715.8|1717.1|1715.9|1717.4|1716.2|1716.7|1715.5|34
1648082100000|2022-03-24 00:35:00|1717.3|1716.1|1718.1|1716.9|1718.7|1717.5|1717.2|1716|157
1648082400000|2022-03-24 00:40:00|1718.2|1717|1718.9|1717.7|1719.3|1718.1|1718|1716.8|55
1648082700000|2022-03-24 00:45:00|1719|1717.8|1718.1|1716.9|1719.1|1717.9|1718.1|1716.9|65
1648083000000|2022-03-24 00:50:00|1718|1716.8|1717.9|1716.7|1718.5|1717.3|1717.9|1716.7|16
1648083300000|2022-03-24 00:55:00|1718.2|1717|1718.7|1717.5|1718.7|1717.5|1718|1716.8|47
1648083600000|2022-03-24 01:00:00|1719|1717.8|1718.2|1717|1720.6|1719.4|1718.2|1717|336
1648083900000|2022-03-24 01:05:00|1718.3|1717.1|1714.7|1713.5|1718.3|1717.1|1713.5|1712.3|245
1648084200000|2022-03-24 01:10:00|1714.3|1713.1|1712.5|1711.3|1715.8|1714.6|1712.4|1711.2|95
1648084500000|2022-03-24 01:15:00|1712.4|1711.2|1708.9|1707.7|1712.6|1711.4|1708.3|1707.1|148
1648084800000|2022-03-24 01:20:00|1708.8|1707.6|1705.3|1704.1|1709.1|1707.9|1705|1703.8|255
1648085100000|2022-03-24 01:25:00|1705.5|1704.3|1711.3|1710.1|1712|1710.8|1705.4|1704.2|211
1648085400000|2022-03-24 01:30:00|1711.2|1710|1710|1708.8|1711.3|1710.1|1709.4|1708.2|40
1648085700000|2022-03-24 01:35:00|1709.9|1708.7|1710.5|1709.3|1711.5|1710.3|1709.2|1708|38
1648086000000|2022-03-24 01:40:00|1710.4|1709.2|1708|1706.8|1710.5|1709.3|1708|1706.8|43
1648086300000|2022-03-24 01:45:00|1707.9|1706.7|1709|1707.8|1709.5|1708.3|1707.9|1706.7|43
1648086600000|2022-03-24 01:50:00|1709.2|1708|1707.6|1706.4|1710.2|1709|1707.6|1706.4|60
1648086900000|2022-03-24 01:55:00|1707.7|1706.5|1709.4|1708.2|1709.4|1708.2|1707.6|1706.4|46
1648087200000|2022-03-24 02:00:00|1709.2|1708|1707.9|1706.7|1709.2|1708|1707.3|1706.1|98
1648087500000|2022-03-24 02:05:00|1707.8|1706.6|1705|1703.8|1707.8|1706.6|1704|1702.8|114
1648087800000|2022-03-24 02:10:00|1705.1|1703.9|1708.1|1706.9|1709.2|1708|1705|1703.8|77
1648088100000|2022-03-24 02:15:00|1708.2|1707|1707.8|1706.6|1708.6|1707.4|1707.4|1706.2|48
1648088400000|2022-03-24 02:20:00|1707.7|1706.5|1706.9|1705.7|1707.8|1706.6|1706.3|1705.1|11
1648088700000|2022-03-24 02:25:00|1707|1705.8|1705.6|1704.4|1707|1705.8|1705.2|1704|35
1648089000000|2022-03-24 02:30:00|1705.2|1704|1708.2|1707|1708.7|1707.5|1704.6|1703.4|103
1648089300000|2022-03-24 02:35:00|1707.8|1706.6|1708.3|1707.1|1708.6|1707.4|1707.4|1706.2|44
1648089600000|2022-03-24 02:40:00|1708.2|1707|1705.9|1704.7|1708.4|1707.2|1705.6|1704.4|87
1648089900000|2022-03-24 02:45:00|1706|1704.8|1710.6|1709.4|1710.8|1709.6|1706|1704.8|43
1648090200000|2022-03-24 02:50:00|1710.1|1708.9|1707.4|1706.2|1710.2|1709|1707.4|1706.2|33
1648090500000|2022-03-24 02:55:00|1707.3|1706.1|1705.9|1704.7|1707.9|1706.7|1705.6|1704.4|41
1648090800000|2022-03-24 03:00:00|1706|1704.8|1706.6|1705.4|1706.9|1705.7|1704.5|1703.3|101
1648091100000|2022-03-24 03:05:00|1706.4|1705.2|1705.2|1704|1707.1|1705.9|1705.2|1704|25
1648091400000|2022-03-24 03:10:00|1705.3|1704.1|1702.8|1701.6|1705.8|1704.6|1702.8|1701.6|73
1648091700000|2022-03-24 03:15:00|1702.7|1701.5|1704.3|1703.1|1704.7|1703.5|1702.5|1701.3|150
1648092000000|2022-03-24 03:20:00|1704.1|1702.9|1704.1|1702.9|1704.6|1703.4|1703.1|1701.9|29
1648092300000|2022-03-24 03:25:00|1704|1702.8|1703.5|1702.3|1704.8|1703.6|1703.3|1702.1|71
1648092600000|2022-03-24 03:30:00|1703.6|1702.4|1703.5|1702.3|1703.6|1702.4|1703.1|1701.9|21
1648092900000|2022-03-24 03:35:00|1703.4|1702.2|1703.6|1702.4|1703.8|1702.6|1703.3|1702.1|22
1648093200000|2022-03-24 03:40:00|1703.5|1702.3|1703.2|1702|1703.8|1702.6|1703.2|1702|14
1648093500000|2022-03-24 03:45:00|1703.1|1701.9|1703.2|1702|1703.5|1702.3|1703.1|1701.9|32
1648093800000|2022-03-24 03:50:00|1703.3|1702.1|1702.9|1701.7|1703.3|1702.1|1702.8|1701.6|20
1648094100000|2022-03-24 03:55:00|1702.8|1701.6|1703.2|1702|1703.2|1702|1702.7|1701.5|26
1648094400000|2022-03-24 04:00:00|1702.9|1701.7|1702.1|1700.9|1703.1|1701.9|1701.7|1700.5|94
1648094700000|2022-03-24 04:05:00|1702|1700.8|1702.1|1700.9|1702.3|1701.1|1701.4|1700.2|46
1648095000000|2022-03-24 04:10:00|1702.3|1701.1|1702.9|1701.7|1703.2|1702|1702|1700.8|42
1648095300000|2022-03-24 04:15:00|1703|1701.8|1703|1701.8|1703|1701.8|1702.3|1701.1|7
1648095600000|2022-03-24 04:20:00|1702.9|1701.7|1704.8|1703.6|1705.1|1703.9|1702.9|1701.7|33
1648095900000|2022-03-24 04:25:00|1704.6|1703.4|1704.3|1703.1|1704.6|1703.4|1703.9|1702.7|10
1648096200000|2022-03-24 04:30:00|1704.2|1703|1705|1703.8|1705.3|1704.1|1703.7|1702.5|24
1648096500000|2022-03-24 04:35:00|1704.9|1703.7|1705.4|1704.2|1705.5|1704.3|1704.1|1702.9|23
1648096800000|2022-03-24 04:40:00|1705.3|1704.1|1706.3|1705.1|1706.3|1705.1|1705.3|1704.1|23
1648097100000|2022-03-24 04:45:00|1705.8|1704.6|1705.9|1704.7|1706.8|1705.6|1705.7|1704.5|18
1648097400000|2022-03-24 04:50:00|1706|1704.8|1705.7|1704.5|1706.2|1705|1705.7|1704.5|2
1648097700000|2022-03-24 04:55:00|1705.6|1704.4|1706.3|1705.1|1706.3|1705.1|1705|1703.8|21
1648098000000|2022-03-24 05:00:00|1706.2|1705|1705.4|1704.2|1706.3|1705.1|1705.3|1704.1|6
1648098300000|2022-03-24 05:05:00|1705.3|1704.1|1704.3|1703.1|1706|1704.8|1704.3|1703.1|17
1648098600000|2022-03-24 05:10:00|1704|1702.8|1703.8|1702.6|1704.3|1703.1|1703.8|1702.6|13
1648098900000|2022-03-24 05:15:00|1704|1702.8|1703.7|1702.5|1704.1|1702.9|1703.3|1702.1|19
1648099200000|2022-03-24 05:20:00|1703.6|1702.4|1702.5|1701.3|1704.3|1703.1|1702.5|1701.3|53
1648099500000|2022-03-24 05:25:00|1702.1|1700.9|1703.2|1702|1703.5|1702.3|1701.8|1700.6|33
1648099800000|2022-03-24 05:30:00|1702.8|1701.6|1701.6|1700.4|1702.8|1701.6|1700.8|1699.6|75
1648100100000|2022-03-24 05:35:00|1701.8|1700.6|1703.6|1702.4|1704.4|1703.2|1700.9|1699.7|30
1648100400000|2022-03-24 05:40:00|1703.5|1702.3|1702.8|1701.6|1703.6|1702.4|1701.6|1700.4|40
1648100700000|2022-03-24 05:45:00|1702.9|1701.7|1702.5|1701.3|1704.5|1703.3|1702.5|1701.3|43
1648101000000|2022-03-24 05:50:00|1702.6|1701.4|1701.8|1700.6|1703|1701.8|1701.8|1700.6|38
1648101300000|2022-03-24 05:55:00|1701.9|1700.7|1702.3|1701.1|1702.9|1701.7|1700.8|1699.6|37
1648101600000|2022-03-24 06:00:00|1702.4|1701.2|1701.7|1700.5|1702.4|1701.2|1700.7|1699.5|33
1648101900000|2022-03-24 06:05:00|1701.6|1700.4|1702|1700.8|1702.4|1701.2|1700.4|1699.2|27
1648102200000|2022-03-24 06:10:00|1702.1|1700.9|1701.7|1700.5|1703.4|1702.2|1701.4|1700.2|69
1648102500000|2022-03-24 06:15:00|1701.8|1700.6|1702.4|1701.2|1704.6|1703.4|1701.8|1700.6|53
1648102800000|2022-03-24 06:20:00|1702.5|1701.3|1701|1699.8|1702.9|1701.7|1700.8|1699.6|21
1648103100000|2022-03-24 06:25:00|1700.9|1699.7|1701.7|1700.5|1702|1700.8|1700.2|1699|35
1648103400000|2022-03-24 06:30:00|1701.5|1700.3|1698|1696.8|1701.6|1700.4|1697.8|1696.6|99
1648103700000|2022-03-24 06:35:00|1698.4|1697.2|1698.5|1697.3|1698.7|1697.5|1696.5|1695.3|73
1648104000000|2022-03-24 06:40:00|1698.6|1697.4|1696.8|1695.6|1699.2|1698|1696.8|1695.6|32
1648104300000|2022-03-24 06:45:00|1696.9|1695.7|1694.7|1693.5|1697.1|1695.9|1694.7|1693.5|133
1648104600000|2022-03-24 06:50:00|1694.6|1693.4|1694.6|1693.4|1695.9|1694.7|1694.2|1693|132
1648104900000|2022-03-24 06:55:00|1694.7|1693.5|1696|1694.8|1697.3|1696.1|1694.7|1693.5|77
1648105200000|2022-03-24 07:00:00|1696.1|1694.9|1697.8|1696.6|1698.7|1697.5|1696|1694.8|85
1648105500000|2022-03-24 07:05:00|1697.7|1696.5|1699.5|1698.3|1699.7|1698.5|1697.3|1696.1|62
1648105800000|2022-03-24 07:10:00|1699.4|1698.2|1699.2|1698|1699.5|1698.3|1698.7|1697.5|19
1648106100000|2022-03-24 07:15:00|1699.6|1698.4|1699.6|1698.4|1699.6|1698.4|1698.4|1697.2|69
1648106400000|2022-03-24 07:20:00|1699.7|1698.5|1700.5|1699.3|1700.9|1699.7|1699.3|1698.1|21
1648106700000|2022-03-24 07:25:00|1700.6|1699.4|1700.9|1699.7|1701.5|1700.3|1700.5|1699.3|34
1648107000000|2022-03-24 07:30:00|1701|1699.8|1701.3|1700.1|1702.3|1701.1|1701|1699.8|38
1648107300000|2022-03-24 07:35:00|1701.7|1700.5|1701.5|1700.3|1703.2|1702|1701.2|1700|29
1648107600000|2022-03-24 07:40:00|1701.6|1700.4|1701|1699.8|1701.6|1700.4|1700.6|1699.4|12
1648107900000|2022-03-24 07:45:00|1700.8|1699.6|1700.7|1699.5|1701.2|1700|1700.1|1698.9|16
1648108200000|2022-03-24 07:50:00|1700.9|1699.7|1700.3|1699.1|1701.3|1700.1|1700.3|1699.1|22
1648108500000|2022-03-24 07:55:00|1700.4|1699.2|1700.2|1699|1700.6|1699.4|1698.9|1697.7|19
1648108800000|2022-03-24 08:00:00|1700.3|1699.1|1700.8|1699.6|1702.2|1701|1700.1|1698.9|56
1648109100000|2022-03-24 08:05:00|1700.6|1699.4|1701|1699.8|1702.8|1701.6|1700.4|1699.2|11
1648109400000|2022-03-24 08:10:00|1700.9|1699.7|1699.8|1698.6|1701.4|1700.2|1699.1|1697.9|24
1648109700000|2022-03-24 08:15:00|1699.7|1698.5|1699.4|1698.2|1700.7|1699.5|1699.4|1698.2|5
1648110000000|2022-03-24 08:20:00|1700|1698.8|1699.8|1698.6|1700.4|1699.2|1699.4|1698.2|22
1648110300000|2022-03-24 08:25:00|1699.9|1698.7|1700.9|1699.7|1701.6|1700.4|1699.9|1698.7|5
1648110600000|2022-03-24 08:30:00|1700.8|1699.6|1702.9|1701.7|1702.9|1701.7|1700.6|1699.4|32
1648110900000|2022-03-24 08:35:00|1703|1701.8|1702.4|1701.2|1703.4|1702.2|1702.2|1701|17
1648111200000|2022-03-24 08:40:00|1702.6|1701.4|1699.8|1698.6|1703|1701.8|1699.5|1698.3|40
1648111500000|2022-03-24 08:45:00|1699.5|1698.3|1699.3|1698.1|1700.4|1699.2|1698.6|1697.4|67
1648111800000|2022-03-24 08:50:00|1700|1698.8|1700.4|1699.2|1700.9|1699.7|1699.5|1698.3|18
1648112100000|2022-03-24 08:55:00|1700.5|1699.3|1702.2|1701|1702.5|1701.3|1700.4|1699.2|78
1648112400000|2022-03-24 09:00:00|1702.1|1700.9|1702.3|1701.1|1702.9|1701.7|1701.5|1700.3|42
1648112700000|2022-03-24 09:05:00|1702.6|1701.4|1703.4|1702.2|1704.1|1702.9|1702.4|1701.2|105
1648113000000|2022-03-24 09:10:00|1703.5|1702.3|1703.9|1702.7|1704.5|1703.3|1703.4|1702.2|35
1648113300000|2022-03-24 09:15:00|1703.8|1702.6|1702.2|1701|1703.9|1702.7|1701.7|1700.5|50
1648113600000|2022-03-24 09:20:00|1702.3|1701.1|1701.5|1700.3|1702.7|1701.5|1700.9|1699.7|20
1648113900000|2022-03-24 09:25:00|1701.4|1700.2|1701.3|1700.1|1701.5|1700.3|1700.3|1699.1|20
1648114200000|2022-03-24 09:30:00|1701.4|1700.2|1699.8|1698.6|1702.8|1701.6|1699|1697.8|31
1648114500000|2022-03-24 09:35:00|1699.9|1698.7|1700.5|1699.3|1701.5|1700.3|1699.8|1698.6|29
1648114800000|2022-03-24 09:40:00|1700.4|1699.2|1700.4|1699.2|1700.9|1699.7|1699.6|1698.4|42
1648115100000|2022-03-24 09:45:00|1700.5|1699.3|1700.4|1699.2|1701.7|1700.5|1700.4|1699.2|45
1648115400000|2022-03-24 09:50:00|1700.3|1699.1|1700.7|1699.5|1701.3|1700.1|1700.2|1699|26
1648115700000|2022-03-24 09:55:00|1700.8|1699.6|1700.5|1699.3|1700.9|1699.7|1699.9|1698.7|27
1648116000000|2022-03-24 10:00:00|1700.6|1699.4|1699.7|1698.5|1700.6|1699.4|1699.7|1698.5|11
1648116300000|2022-03-24 10:05:00|1699.6|1698.4|1700.5|1699.3|1701.2|1700|1699.1|1697.9|45
1648116600000|2022-03-24 10:10:00|1700.6|1699.4|1700.2|1699|1700.6|1699.4|1699.6|1698.4|26
1648116900000|2022-03-24 10:15:00|1700.1|1698.9|1700.7|1699.5|1701|1699.8|1700|1698.8|21
1648117200000|2022-03-24 10:20:00|1700.6|1699.4|1700.4|1699.2|1701.1|1699.9|1699.8|1698.6|13
1648117500000|2022-03-24 10:25:00|1700.3|1699.1|1701.3|1700.1|1701.3|1700.1|1699.9|1698.7|8
1648117800000|2022-03-24 10:30:00|1701.4|1700.2|1702.1|1700.9|1702.6|1701.4|1701.1|1699.9|47
1648118100000|2022-03-24 10:35:00|1702.2|1701|1702.3|1701.1|1702.8|1701.6|1701.8|1700.6|18
1648118400000|2022-03-24 10:40:00|1702.2|1701|1702.3|1701.1|1702.4|1701.2|1701.6|1700.4|24
1648118700000|2022-03-24 10:45:00|1702.4|1701.2|1701|1699.8|1702.6|1701.4|1701|1699.8|28
1648119000000|2022-03-24 10:50:00|1701.1|1699.9|1700.8|1699.6|1701.2|1700|1700.6|1699.4|21
1648119300000|2022-03-24 10:55:00|1700.6|1699.4|1700.1|1698.9|1700.7|1699.5|1699.6|1698.4|43
1648119600000|2022-03-24 11:00:00|1699.9|1698.7|1700.3|1699.1|1700.3|1699.1|1699.1|1697.9|39
1648119900000|2022-03-24 11:05:00|1700.5|1699.3|1699.4|1698.2|1700.6|1699.4|1699.3|1698.1|22
1648120200000|2022-03-24 11:10:00|1699.5|1698.3|1699.3|1698.1|1699.6|1698.4|1699.1|1697.9|40
1648120500000|2022-03-24 11:15:00|1699.1|1697.9|1697.3|1696.1|1699.2|1698|1697.1|1695.9|89
1648120800000|2022-03-24 11:20:00|1697.5|1696.3|1695.5|1694.3|1697.5|1696.3|1695.5|1694.3|242
1648121100000|2022-03-24 11:25:00|1695.8|1694.6|1695.6|1694.4|1696|1694.8|1695.4|1694.2|143
1648121400000|2022-03-24 11:30:00|1695.8|1694.6|1695.7|1694.5|1696.1|1694.9|1695.2|1694|88
1648121700000|2022-03-24 11:35:00|1695.8|1694.6|1695.7|1694.5|1696.3|1695.1|1695.3|1694.1|38
1648122000000|2022-03-24 11:40:00|1696|1694.8|1697.7|1696.5|1698.1|1696.9|1696|1694.8|52
1648122300000|2022-03-24 11:45:00|1697.6|1696.4|1697|1695.8|1697.7|1696.5|1696.8|1695.6|20
1648122600000|2022-03-24 11:50:00|1697.3|1696.1|1698.5|1697.3|1698.5|1697.3|1697|1695.8|37
1648122900000|2022-03-24 11:55:00|1698.6|1697.4|1698.4|1697.2|1699.5|1698.3|1698.3|1697.1|105
1648123200000|2022-03-24 12:00:00|1698.3|1697.1|1701.3|1700.1|1701.4|1700.2|1698.3|1697.1|58
1648123500000|2022-03-24 12:05:00|1701.4|1700.2|1700.7|1699.5|1701.4|1700.2|1700.6|1699.4|35
1648123800000|2022-03-24 12:10:00|1701|1699.8|1699.8|1698.6|1701|1699.8|1699|1697.8|67
1648124100000|2022-03-24 12:15:00|1699.9|1698.7|1701.3|1700.1|1701.5|1700.3|1699.9|1698.7|36
1648124400000|2022-03-24 12:20:00|1701.2|1700|1703.6|1702.4|1704.1|1702.9|1701.2|1700|92
1648124700000|2022-03-24 12:25:00|1703.7|1702.5|1703.9|1702.7|1704.4|1703.2|1703.4|1702.2|167
1648125000000|2022-03-24 12:30:00|1704|1702.8|1703.8|1702.6|1704|1702.8|1700.3|1699.1|370
1648125300000|2022-03-24 12:35:00|1703.6|1702.4|1701.1|1699.9|1703.7|1702.5|1701|1699.8|157
1648125600000|2022-03-24 12:40:00|1701|1699.8|1702.4|1701.2|1702.5|1701.3|1700.6|1699.4|186
1648128600000|2022-03-24 13:30:00|1704.2|1703|1701.2|1700|1707.6|1706.4|1700.7|1699.5|1666
1648128900000|2022-03-24 13:35:00|1701.4|1700.2|1704.6|1703.4|1704.7|1703.5|1700.3|1699.1|738
1648129200000|2022-03-24 13:40:00|1704.5|1703.3|1710|1708.8|1710.5|1709.3|1703.5|1702.3|984
1648129500000|2022-03-24 13:45:00|1709.9|1708.7|1713.3|1712.1|1714.6|1713.4|1708.9|1707.7|1424
1648129800000|2022-03-24 13:50:00|1712.9|1711.7|1711.8|1710.6|1713.4|1712.2|1710.4|1709.2|664
1648130100000|2022-03-24 13:55:00|1711.7|1710.5|1700.8|1699.6|1711.7|1710.5|1697.2|1696|1108
1648130400000|2022-03-24 14:00:00|1700.7|1699.5|1704.9|1703.7|1705.3|1704.1|1700.1|1698.9|794
1648130700000|2022-03-24 14:05:00|1704.8|1703.6|1702.9|1701.7|1705.6|1704.4|1702.9|1701.7|594
1648131000000|2022-03-24 14:10:00|1702.8|1701.6|1702.3|1701.1|1703.3|1702.1|1701.8|1700.6|704
1648131300000|2022-03-24 14:15:00|1702.4|1701.2|1703.9|1702.7|1705|1703.8|1702.1|1700.9|398
1648131600000|2022-03-24 14:20:00|1704|1702.8|1706.8|1705.6|1707.1|1705.9|1703.7|1702.5|221
1648131900000|2022-03-24 14:25:00|1706.7|1705.5|1705.1|1703.9|1706.7|1705.5|1705|1703.8|244
1648132200000|2022-03-24 14:30:00|1705.2|1704|1704.5|1703.3|1706.3|1705.1|1704.3|1703.1|213
1648132500000|2022-03-24 14:35:00|1704.6|1703.4|1705.7|1704.5|1706.8|1705.6|1704.4|1703.2|233
1648132800000|2022-03-24 14:40:00|1705.8|1704.6|1705.6|1704.4|1707.6|1706.4|1704.7|1703.5|413
1648133100000|2022-03-24 14:45:00|1706|1704.8|1703.9|1702.7|1706.7|1705.5|1703.6|1702.4|304
1648133400000|2022-03-24 14:50:00|1704|1702.8|1706.7|1705.5|1707.4|1706.2|1703.4|1702.2|302
1648133700000|2022-03-24 14:55:00|1706.6|1705.4|1707.4|1706.2|1708.3|1707.1|1706.6|1705.4|338
1648134000000|2022-03-24 15:00:00|1707.3|1706.1|1699.4|1698.2|1707.5|1706.3|1696|1694.8|1998
1648134300000|2022-03-24 15:05:00|1699.6|1698.4|1703|1701.8|1703.9|1702.7|1699.2|1698|686
1648134600000|2022-03-24 15:10:00|1702.9|1701.7|1703|1701.8|1704.1|1702.9|1702.2|1701|313
1648134900000|2022-03-24 15:15:00|1702.8|1701.6|1702.2|1701|1703.6|1702.4|1701.4|1700.2|388
1648135200000|2022-03-24 15:20:00|1702.1|1700.9|1701.5|1700.3|1702.1|1700.9|1700|1698.8|397
1648135500000|2022-03-24 15:25:00|1701.4|1700.2|1699.9|1698.7|1702.3|1701.1|1698.6|1697.4|336
1648135800000|2022-03-24 15:30:00|1699.8|1698.6|1699.6|1698.4|1700.8|1699.6|1698.3|1697.1|530
1648136100000|2022-03-24 15:35:00|1699.4|1698.2|1697.8|1696.6|1699.4|1698.2|1697.4|1696.2|422
1648136400000|2022-03-24 15:40:00|1697.7|1696.5|1699.6|1698.4|1700.6|1699.4|1697.5|1696.3|289
1648136700000|2022-03-24 15:45:00|1699.4|1698.2|1698.3|1697.1|1700.6|1699.4|1697.4|1696.2|208
1648137000000|2022-03-24 15:50:00|1698.8|1697.6|1699|1697.8|1700.1|1698.9|1698.3|1697.1|406
1648137300000|2022-03-24 15:55:00|1699.1|1697.9|1699.2|1698|1699.9|1698.7|1698.1|1696.9|208
1648137600000|2022-03-24 16:00:00|1699|1697.8|1699.8|1698.6|1700.2|1699|1698.4|1697.2|227
1648137900000|2022-03-24 16:05:00|1699.9|1698.7|1699.4|1698.2|1699.9|1698.7|1697.4|1696.2|153
1648138200000|2022-03-24 16:10:00|1699.1|1697.9|1700.4|1699.2|1701.5|1700.3|1698.8|1697.6|207
1648138500000|2022-03-24 16:15:00|1700.3|1699.1|1699|1697.8|1700.5|1699.3|1698.8|1697.6|188
1648138800000|2022-03-24 16:20:00|1698.9|1697.7|1699.7|1698.5|1699.8|1698.6|1698.3|1697.1|263
1648139100000|2022-03-24 16:25:00|1699.6|1698.4|1697.4|1696.2|1699.7|1698.5|1697.4|1696.2|213
1648139400000|2022-03-24 16:30:00|1697.3|1696.1|1698|1696.8|1698.1|1696.9|1696.4|1695.2|211
1648139700000|2022-03-24 16:35:00|1697.9|1696.7|1696.9|1695.7|1698|1696.8|1696.2|1695|314
1648140000000|2022-03-24 16:40:00|1697|1695.8|1695.7|1694.5|1697|1695.8|1695.4|1694.2|260
1648140300000|2022-03-24 16:45:00|1695.5|1694.3|1691|1689.8|1695.7|1694.5|1690.2|1689|1084
1648140600000|2022-03-24 16:50:00|1690.9|1689.7|1693|1691.8|1693.3|1692.1|1690.7|1689.5|464
1648140900000|2022-03-24 16:55:00|1693.2|1692|1694.7|1693.5|1694.7|1693.5|1693|1691.8|324
1648141200000|2022-03-24 17:00:00|1694.6|1693.4|1696|1694.8|1696.3|1695.1|1694.6|1693.4|161
1648141500000|2022-03-24 17:05:00|1695.8|1694.6|1694.4|1693.2|1696.3|1695.1|1694.3|1693.1|430
1648141800000|2022-03-24 17:10:00|1694.2|1693|1692.8|1691.6|1694.5|1693.3|1692.7|1691.5|530
1648142100000|2022-03-24 17:15:00|1692.6|1691.4|1692.2|1691|1692.6|1691.4|1690.8|1689.6|466
1648142400000|2022-03-24 17:20:00|1692.1|1690.9|1691.6|1690.4|1692.7|1691.5|1691.3|1690.1|387
1648142700000|2022-03-24 17:25:00|1692.2|1691|1693.4|1692.2|1693.6|1692.4|1691.9|1690.7|230
1648143000000|2022-03-24 17:30:00|1693.2|1692|1694.6|1693.4|1695.1|1693.9|1693.1|1691.9|293
1648143300000|2022-03-24 17:35:00|1694.7|1693.5|1692.3|1691.1|1694.7|1693.5|1692.2|1691|331
1648143600000|2022-03-24 17:40:00|1692.4|1691.2|1693.1|1691.9|1693.3|1692.1|1691.5|1690.3|251
1648143900000|2022-03-24 17:45:00|1693|1691.8|1694.7|1693.5|1695.1|1693.9|1692.8|1691.6|346
1648144200000|2022-03-24 17:50:00|1694.6|1693.4|1694.3|1693.1|1694.7|1693.5|1694.2|1693|254
1648144500000|2022-03-24 17:55:00|1694|1692.8|1694.7|1693.5|1695.7|1694.5|1694|1692.8|294
1648144800000|2022-03-24 18:00:00|1694.9|1693.7|1694.2|1693|1694.9|1693.7|1693.7|1692.5|363
1648145100000|2022-03-24 18:05:00|1694.1|1692.9|1693.4|1692.2|1694.2|1693|1693|1691.8|405
1648145400000|2022-03-24 18:10:00|1693.3|1692.1|1693|1691.8|1695.7|1694.5|1691.9|1690.7|1464
1648145700000|2022-03-24 18:15:00|1693.3|1692.1|1693.3|1692.1|1695|1693.8|1692.7|1691.5|746
1648166400000|2022-03-25 00:00:00|1694.2|1693|1692.8|1691.6|1695.7|1694.5|1691.8|1690.6|223
1648166700000|2022-03-25 00:05:00|1693|1691.8|1693.2|1692|1695|1693.8|1693|1691.8|128
1648167000000|2022-03-25 00:10:00|1693.3|1692.1|1694.8|1693.6|1695.4|1694.2|1693.3|1692.1|31
1648167300000|2022-03-25 00:15:00|1694.9|1693.7|1695.2|1694|1696|1694.8|1694.7|1693.5|59
1648167600000|2022-03-25 00:20:00|1695|1693.8|1695.1|1693.9|1695.6|1694.4|1694.8|1693.6|25
1648167900000|2022-03-25 00:25:00|1695|1693.8|1694|1692.8|1695.2|1694|1693.7|1692.5|27
1648168200000|2022-03-25 00:30:00|1693.9|1692.7|1694.2|1693|1694.8|1693.6|1693.7|1692.5|17
1648168500000|2022-03-25 00:35:00|1694|1692.8|1695.3|1694.1|1695.7|1694.5|1694|1692.8|48
1648168800000|2022-03-25 00:40:00|1695.4|1694.2|1695.2|1694|1695.5|1694.3|1695|1693.8|10
1648169100000|2022-03-25 00:45:00|1695.1|1693.9|1695.2|1694|1695.4|1694.2|1695|1693.8|20
1648169400000|2022-03-25 00:50:00|1695.1|1693.9|1696.4|1695.2|1696.6|1695.4|1694.6|1693.4|39
1648169700000|2022-03-25 00:55:00|1696.6|1695.4|1697.6|1696.4|1697.9|1696.7|1696.4|1695.2|214
1648170000000|2022-03-25 01:00:00|1697.5|1696.3|1697.7|1696.5|1699.6|1698.4|1697.3|1696.1|247
1648170300000|2022-03-25 01:05:00|1697.6|1696.4|1696.9|1695.7|1698.4|1697.2|1695.5|1694.3|96
1648170600000|2022-03-25 01:10:00|1696.8|1695.6|1697.3|1696.1|1698.1|1696.9|1696.4|1695.2|160
1648170900000|2022-03-25 01:15:00|1697.6|1696.4|1698.7|1697.5|1698.7|1697.5|1697.4|1696.2|86
1648171200000|2022-03-25 01:20:00|1698.4|1697.2|1699.3|1698.1|1699.7|1698.5|1698.1|1696.9|27
1648171500000|2022-03-25 01:25:00|1699.2|1698|1700|1698.8|1700.9|1699.7|1699.1|1697.9|71
1648171800000|2022-03-25 01:30:00|1699.9|1698.7|1700.4|1699.2|1700.9|1699.7|1699.4|1698.2|48
1648172100000|2022-03-25 01:35:00|1700.6|1699.4|1699.3|1698.1|1700.6|1699.4|1699|1697.8|40
1648172400000|2022-03-25 01:40:00|1699.4|1698.2|1700.8|1699.6|1701|1699.8|1699.4|1698.2|73
1648172700000|2022-03-25 01:45:00|1700.9|1699.7|1700.8|1699.6|1702|1700.8|1700.7|1699.5|90
1648173000000|2022-03-25 01:50:00|1700.7|1699.5|1699.4|1698.2|1701.3|1700.1|1699.1|1697.9|27
1648173300000|2022-03-25 01:55:00|1699.5|1698.3|1699.4|1698.2|1699.7|1698.5|1699.4|1698.2|15
1648173600000|2022-03-25 02:00:00|1699.5|1698.3|1699|1697.8|1699.9|1698.7|1698.4|1697.2|41
1648173900000|2022-03-25 02:05:00|1698.9|1697.7|1699.3|1698.1|1699.6|1698.4|1698.5|1697.3|18
1648174200000|2022-03-25 02:10:00|1699.5|1698.3|1695.7|1694.5|1699.6|1698.4|1695.7|1694.5|108
1648174500000|2022-03-25 02:15:00|1695.6|1694.4|1695.4|1694.2|1696.4|1695.2|1695.2|1694|44
1648174800000|2022-03-25 02:20:00|1695.3|1694.1|1695.7|1694.5|1696|1694.8|1695|1693.8|18
1648175100000|2022-03-25 02:25:00|1695.8|1694.6|1696.8|1695.6|1696.9|1695.7|1695.8|1694.6|13
1648175400000|2022-03-25 02:30:00|1696.7|1695.5|1694|1692.8|1697|1695.8|1692.6|1691.4|185
1648175700000|2022-03-25 02:35:00|1693.9|1692.7|1693.3|1692.1|1695.8|1694.6|1692.7|1691.5|82
1648176000000|2022-03-25 02:40:00|1693|1691.8|1693.1|1691.9|1693.3|1692.1|1690.4|1689.2|128
1648176300000|2022-03-25 02:45:00|1693.3|1692.1|1694.9|1693.7|1695.4|1694.2|1692.6|1691.4|34
1648176600000|2022-03-25 02:50:00|1694.7|1693.5|1691.7|1690.5|1695.1|1693.9|1691.5|1690.3|57
1648176900000|2022-03-25 02:55:00|1691.8|1690.6|1690.1|1688.9|1693.4|1692.2|1688.7|1687.5|344
1648177200000|2022-03-25 03:00:00|1689.9|1688.7|1690.4|1689.2|1690.8|1689.6|1688.7|1687.5|189
1648177500000|2022-03-25 03:05:00|1690.2|1689|1693.1|1691.9|1693.9|1692.7|1690.2|1689|129
1648177800000|2022-03-25 03:10:00|1693.3|1692.1|1692.1|1690.9|1694.2|1693|1691.7|1690.5|82
1648178100000|2022-03-25 03:15:00|1691.9|1690.7|1689|1687.8|1692.8|1691.6|1688.8|1687.6|206
1648178400000|2022-03-25 03:20:00|1689.1|1687.9|1688.2|1687|1689.2|1688|1687.4|1686.2|173
1648178700000|2022-03-25 03:25:00|1688|1686.8|1688.9|1687.7|1691.2|1690|1688|1686.8|58
1648179000000|2022-03-25 03:30:00|1688.8|1687.6|1688.8|1687.6|1689|1687.8|1688.5|1687.3|16
1648179300000|2022-03-25 03:35:00|1688.6|1687.4|1689.7|1688.5|1689.7|1688.5|1688.2|1687|31
1648179600000|2022-03-25 03:40:00|1689.8|1688.6|1689.5|1688.3|1690.1|1688.9|1689.4|1688.2|15
1648179900000|2022-03-25 03:45:00|1689.4|1688.2|1689.3|1688.1|1690|1688.8|1689.3|1688.1|13
1648180200000|2022-03-25 03:50:00|1688.9|1687.7|1689|1687.8|1689.3|1688.1|1688.8|1687.6|31
1648180500000|2022-03-25 03:55:00|1688.9|1687.7|1690|1688.8|1690.1|1688.9|1688.9|1687.7|32
1648180800000|2022-03-25 04:00:00|1689.9|1688.7|1690|1688.8|1690.1|1688.9|1689.4|1688.2|18
1648181100000|2022-03-25 04:05:00|1689.7|1688.5|1689.5|1688.3|1689.8|1688.6|1689.4|1688.2|7
1648181400000|2022-03-25 04:10:00|1689.4|1688.2|1688.9|1687.7|1689.4|1688.2|1688.7|1687.5|10
1648181700000|2022-03-25 04:15:00|1688.8|1687.6|1689.4|1688.2|1689.4|1688.2|1688.8|1687.6|14
1648182000000|2022-03-25 04:20:00|1689.3|1688.1|1689.1|1687.9|1689.3|1688.1|1688.8|1687.6|29
1648182300000|2022-03-25 04:25:00|1689|1687.8|1689|1687.8|1689.1|1687.9|1688.9|1687.7|5
1648182600000|2022-03-25 04:30:00|1688.9|1687.7|1689.6|1688.4|1690.1|1688.9|1688.7|1687.5|19
1648182900000|2022-03-25 04:35:00|1689.4|1688.2|1688.7|1687.5|1689.5|1688.3|1688.7|1687.5|11
1648183200000|2022-03-25 04:40:00|1688.9|1687.7|1689.7|1688.5|1689.7|1688.5|1688.8|1687.6|16
1648183500000|2022-03-25 04:45:00|1689.8|1688.6|1689.7|1688.5|1689.8|1688.6|1689.4|1688.2|9
1648183800000|2022-03-25 04:50:00|1689.6|1688.4|1689.6|1688.4|1689.8|1688.6|1688.9|1687.7|9
1648184100000|2022-03-25 04:55:00|1689.5|1688.3|1689.3|1688.1|1689.7|1688.5|1689.3|1688.1|5
1648184400000|2022-03-25 05:00:00|1689.2|1688|1690|1688.8|1690.2|1689|1688.8|1687.6|27
1648184700000|2022-03-25 05:05:00|1689.9|1688.7|1689.5|1688.3|1690|1688.8|1689.5|1688.3|8
1648185000000|2022-03-25 05:10:00|1689.3|1688.1|1688.2|1687|1689.6|1688.4|1688.2|1687|21
1648185300000|2022-03-25 05:15:00|1688.3|1687.1|1688.2|1687|1688.7|1687.5|1687.9|1686.7|24
1648185600000|2022-03-25 05:20:00|1688.4|1687.2|1687.6|1686.4|1688.4|1687.2|1687.6|1686.4|15
1648185900000|2022-03-25 05:25:00|1687.2|1686|1687|1685.8|1687.5|1686.3|1686.7|1685.5|37
1648186200000|2022-03-25 05:30:00|1686.9|1685.7|1686.5|1685.3|1687.3|1686.1|1685|1683.8|235
1648186500000|2022-03-25 05:35:00|1686.7|1685.5|1686.3|1685.1|1688.5|1687.3|1685.6|1684.4|50
1648186800000|2022-03-25 05:40:00|1686.5|1685.3|1688.8|1687.6|1688.8|1687.6|1686.5|1685.3|30
1648187100000|2022-03-25 05:45:00|1688.7|1687.5|1691.1|1689.9|1691.9|1690.7|1688.4|1687.2|60
1648187400000|2022-03-25 05:50:00|1690.9|1689.7|1691.8|1690.6|1692.8|1691.6|1690.7|1689.5|65
1648187700000|2022-03-25 05:55:00|1691.5|1690.3|1690.7|1689.5|1691.7|1690.5|1689.5|1688.3|32
1648188000000|2022-03-25 06:00:00|1690.5|1689.3|1689.2|1688|1692.8|1691.6|1688.4|1687.2|48
1648188300000|2022-03-25 06:05:00|1689.1|1687.9|1688.9|1687.7|1690.8|1689.6|1688.7|1687.5|36
1648188600000|2022-03-25 06:10:00|1689|1687.8|1689|1687.8|1690.3|1689.1|1688.5|1687.3|27
1648188900000|2022-03-25 06:15:00|1689.1|1687.9|1690.3|1689.1|1691.5|1690.3|1689.1|1687.9|24
1648189200000|2022-03-25 06:20:00|1690.1|1688.9|1688.8|1687.6|1690.3|1689.1|1688.1|1686.9|28
1648189500000|2022-03-25 06:25:00|1688.7|1687.5|1686.3|1685.1|1689.5|1688.3|1686|1684.8|88
1648189800000|2022-03-25 06:30:00|1686.4|1685.2|1687.4|1686.2|1687.4|1686.2|1684.8|1683.6|86
1648190100000|2022-03-25 06:35:00|1687.3|1686.1|1686.4|1685.2|1687.6|1686.4|1685.8|1684.6|46
1648190400000|2022-03-25 06:40:00|1686.3|1685.1|1688|1686.8|1688.7|1687.5|1685.9|1684.7|60
1648190700000|2022-03-25 06:45:00|1687.7|1686.5|1689.2|1688|1690.7|1689.5|1687.5|1686.3|140
1648191000000|2022-03-25 06:50:00|1689.3|1688.1|1688|1686.8|1689.4|1688.2|1687.5|1686.3|35
1648191300000|2022-03-25 06:55:00|1687.7|1686.5|1687.2|1686|1687.7|1686.5|1685.9|1684.7|33
1648191600000|2022-03-25 07:00:00|1686.7|1685.5|1684.2|1683|1686.7|1685.5|1683.7|1682.5|87
1648191900000|2022-03-25 07:05:00|1684.3|1683.1|1684.1|1682.9|1685.6|1684.4|1683.4|1682.2|92
1648192200000|2022-03-25 07:10:00|1684|1682.8|1684.1|1682.9|1685.4|1684.2|1683.5|1682.3|45
1648192500000|2022-03-25 07:15:00|1684|1682.8|1683.8|1682.6|1684.1|1682.9|1683.3|1682.1|59
1648192800000|2022-03-25 07:20:00|1683.7|1682.5|1683.7|1682.5|1684.6|1683.4|1683.6|1682.4|40
1648193100000|2022-03-25 07:25:00|1683.6|1682.4|1684.5|1683.3|1684.6|1683.4|1683.5|1682.3|27
1648193400000|2022-03-25 07:30:00|1684.4|1683.2|1684.6|1683.4|1685|1683.8|1684.2|1683|28
1648193700000|2022-03-25 07:35:00|1684.5|1683.3|1682.1|1680.9|1684.6|1683.4|1681.9|1680.7|93
1648194000000|2022-03-25 07:40:00|1682.2|1681|1682|1680.8|1682.9|1681.7|1681.7|1680.5|115
1648194300000|2022-03-25 07:45:00|1681.9|1680.7|1681.7|1680.5|1682|1680.8|1680.5|1679.3|84
1648194600000|2022-03-25 07:50:00|1681.3|1680.1|1681.4|1680.2|1681.5|1680.3|1680.5|1679.3|63
1648194900000|2022-03-25 07:55:00|1681.5|1680.3|1681|1679.8|1681.7|1680.5|1680.4|1679.2|58
1648195200000|2022-03-25 08:00:00|1680.9|1679.7|1681.5|1680.3|1682.5|1681.3|1680.7|1679.5|62
1648195500000|2022-03-25 08:05:00|1681.4|1680.2|1681|1679.8|1682.3|1681.1|1681|1679.8|60
1648195800000|2022-03-25 08:10:00|1680.9|1679.7|1681.6|1680.4|1681.9|1680.7|1680.2|1679|43
1648196100000|2022-03-25 08:15:00|1681.7|1680.5|1681.1|1679.9|1682.2|1681|1680.3|1679.1|56
1648196400000|2022-03-25 08:20:00|1681.2|1680|1681|1679.8|1681.2|1680|1680.4|1679.2|46
1648196700000|2022-03-25 08:25:00|1680.9|1679.7|1680.8|1679.6|1681.1|1679.9|1680.2|1679|61
1648197000000|2022-03-25 08:30:00|1680.7|1679.5|1679.5|1678.3|1681.6|1680.4|1679.2|1678|80
1648197300000|2022-03-25 08:35:00|1679.6|1678.4|1679.9|1678.7|1680.3|1679.1|1679.1|1677.9|40
1648197600000|2022-03-25 08:40:00|1679.8|1678.6|1679|1677.8|1679.9|1678.7|1676.8|1675.6|132
1648197900000|2022-03-25 08:45:00|1678.7|1677.5|1679.2|1678|1679.7|1678.5|1678.3|1677.1|34
1648198200000|2022-03-25 08:50:00|1679.4|1678.2|1679.7|1678.5|1680|1678.8|1678.9|1677.7|28
1648198500000|2022-03-25 08:55:00|1679.5|1678.3|1680.6|1679.4|1680.7|1679.5|1679.2|1678|15
1648198800000|2022-03-25 09:00:00|1680.7|1679.5|1680.7|1679.5|1680.7|1679.5|1679.5|1678.3|21
1648199100000|2022-03-25 09:05:00|1680.6|1679.4|1681.2|1680|1681.7|1680.5|1680.2|1679|29
1648199400000|2022-03-25 09:10:00|1681.1|1679.9|1681.3|1680.1|1682|1680.8|1680.6|1679.4|36
1648199700000|2022-03-25 09:15:00|1681.2|1680|1681.8|1680.6|1682.1|1680.9|1681.1|1679.9|29
1648200000000|2022-03-25 09:20:00|1681.7|1680.5|1682.3|1681.1|1682.8|1681.6|1681.7|1680.5|37
1648200300000|2022-03-25 09:25:00|1682.4|1681.2|1682.9|1681.7|1683.2|1682|1682.3|1681.1|53
1648200600000|2022-03-25 09:30:00|1682.8|1681.6|1683.8|1682.6|1683.9|1682.7|1682.4|1681.2|48
1648200900000|2022-03-25 09:35:00|1683.9|1682.7|1684|1682.8|1684.5|1683.3|1683.4|1682.2|60
1648201200000|2022-03-25 09:40:00|1683.8|1682.6|1683.8|1682.6|1684.5|1683.3|1683.7|1682.5|28
1648201500000|2022-03-25 09:45:00|1683.7|1682.5|1684.7|1683.5|1684.7|1683.5|1683.2|1682|37
1648201800000|2022-03-25 09:50:00|1684.5|1683.3|1684.5|1683.3|1685.3|1684.1|1684.1|1682.9|53
1648202100000|2022-03-25 09:55:00|1684.4|1683.2|1683.9|1682.7|1684.7|1683.5|1683.4|1682.2|19
1648202400000|2022-03-25 10:00:00|1684.2|1683|1685.3|1684.1|1685.3|1684.1|1683.8|1682.6|36
1648202700000|2022-03-25 10:05:00|1685.2|1684|1683|1681.8|1685.3|1684.1|1682.2|1681|120
1648203000000|2022-03-25 10:10:00|1683.2|1682|1683|1681.8|1683.2|1682|1682.7|1681.5|16
1648203300000|2022-03-25 10:15:00|1683.1|1681.9|1684.1|1682.9|1684.3|1683.1|1683.1|1681.9|31
1648203600000|2022-03-25 10:20:00|1684.2|1683|1683.5|1682.3|1685.2|1684|1683.2|1682|60
1648203900000|2022-03-25 10:25:00|1683.6|1682.4|1683|1681.8|1683.9|1682.7|1682.8|1681.6|33
1648204200000|2022-03-25 10:30:00|1683.1|1681.9|1683|1681.8|1683.5|1682.3|1682.5|1681.3|37
1648204500000|2022-03-25 10:35:00|1683.2|1682|1683.9|1682.7|1684|1682.8|1682.6|1681.4|10
1648204800000|2022-03-25 10:40:00|1683.7|1682.5|1684.2|1683|1684.3|1683.1|1683.2|1682|31
1648205100000|2022-03-25 10:45:00|1684.3|1683.1|1684.3|1683.1|1685.2|1684|1684.1|1682.9|21
1648205400000|2022-03-25 10:50:00|1684.4|1683.2|1684.7|1683.5|1685|1683.8|1684.2|1683|8
1648205700000|2022-03-25 10:55:00|1684.5|1683.3|1684|1682.8|1685.2|1684|1684|1682.8|92
1648206000000|2022-03-25 11:00:00|1684.1|1682.9|1684.9|1683.7|1684.9|1683.7|1683.7|1682.5|35
1648206300000|2022-03-25 11:05:00|1685|1683.8|1685|1683.8|1685.2|1684|1684.9|1683.7|38
1648206600000|2022-03-25 11:10:00|1685.1|1683.9|1684.1|1682.9|1685.2|1684|1683.9|1682.7|50
1648206900000|2022-03-25 11:15:00|1684.5|1683.3|1683.8|1682.6|1684.8|1683.6|1683.8|1682.6|40
1648207200000|2022-03-25 11:20:00|1683.6|1682.4|1685.1|1683.9|1685.1|1683.9|1682|1680.8|143
1648207500000|2022-03-25 11:25:00|1685.2|1684|1687.1|1685.9|1687.2|1686|1685.1|1683.9|203
1648207800000|2022-03-25 11:30:00|1687.2|1686|1687|1685.8|1687.6|1686.4|1686.9|1685.7|63
1648208100000|2022-03-25 11:35:00|1687.1|1685.9|1688|1686.8|1688.3|1687.1|1687.1|1685.9|107
1648208400000|2022-03-25 11:40:00|1688.1|1686.9|1688.1|1686.9|1688.5|1687.3|1688|1686.8|19
1648208700000|2022-03-25 11:45:00|1688.3|1687.1|1687.9|1686.7|1688.9|1687.7|1687.7|1686.5|112
1648209000000|2022-03-25 11:50:00|1688.1|1686.9|1687.3|1686.1|1688.1|1686.9|1686.8|1685.6|60
1648209300000|2022-03-25 11:55:00|1687.4|1686.2|1686.5|1685.3|1687.9|1686.7|1685.7|1684.5|80
1648209600000|2022-03-25 12:00:00|1686.2|1685|1687.1|1685.9|1687.6|1686.4|1686.2|1685|89
1648209900000|2022-03-25 12:05:00|1687.3|1686.1|1687.4|1686.2|1688.6|1687.4|1687.1|1685.9|111
1648210200000|2022-03-25 12:10:00|1687.3|1686.1|1687|1685.8|1687.7|1686.5|1687|1685.8|28
1648210500000|2022-03-25 12:15:00|1687.1|1685.9|1687|1685.8|1687.2|1686|1686.4|1685.2|52
1648210800000|2022-03-25 12:20:00|1687.2|1686|1687.3|1686.1|1687.6|1686.4|1686.7|1685.5|28
1648211100000|2022-03-25 12:25:00|1687.4|1686.2|1688.1|1686.9|1688.8|1687.6|1687.2|1686|72
1648211400000|2022-03-25 12:30:00|1688.3|1687.1|1688.4|1687.2|1688.8|1687.6|1688.1|1686.9|181
1648211700000|2022-03-25 12:35:00|1688.6|1687.4|1688.2|1687|1688.8|1687.6|1687.9|1686.7|52
1648212000000|2022-03-25 12:40:00|1688.4|1687.2|1689.1|1687.9|1689.1|1687.9|1687.4|1686.2|77
1648215000000|2022-03-25 13:30:00|1689|1687.8|1691.1|1689.9|1692.5|1691.3|1685.1|1683.9|1762
1648215300000|2022-03-25 13:35:00|1691.2|1690|1696.3|1695.1|1698|1696.8|1691.2|1690|1124
1648215600000|2022-03-25 13:40:00|1696.4|1695.2|1699.9|1698.7|1700.1|1698.9|1696.2|1695|970
1648215900000|2022-03-25 13:45:00|1699.8|1698.6|1696.5|1695.3|1701.2|1700|1695.7|1694.5|799
1648216200000|2022-03-25 13:50:00|1696.6|1695.4|1696.3|1695.1|1698.1|1696.9|1695.4|1694.2|469
1648216500000|2022-03-25 13:55:00|1696.5|1695.3|1695.9|1694.7|1697.4|1696.2|1694.9|1693.7|555
1648216800000|2022-03-25 14:00:00|1696.6|1695.4|1696.6|1695.4|1696.9|1695.7|1695.3|1694.1|504
1648217100000|2022-03-25 14:05:00|1697.1|1695.9|1696.1|1694.9|1697.8|1696.6|1696.1|1694.9|530
1648217400000|2022-03-25 14:10:00|1695.9|1694.7|1695.1|1693.9|1696.2|1695|1694.8|1693.6|323
1648217700000|2022-03-25 14:15:00|1695|1693.8|1695.4|1694.2|1695.9|1694.7|1694.6|1693.4|392
1648218000000|2022-03-25 14:20:00|1695.5|1694.3|1694.4|1693.2|1696.2|1695|1694.4|1693.2|386
1648218300000|2022-03-25 14:25:00|1694.5|1693.3|1692.1|1690.9|1694.8|1693.6|1692|1690.8|488
1648218600000|2022-03-25 14:30:00|1692.2|1691|1692.2|1691|1692.8|1691.6|1690.2|1689|656
1648218900000|2022-03-25 14:35:00|1692.3|1691.1|1695.4|1694.2|1695.5|1694.3|1691.7|1690.5|470
1648219200000|2022-03-25 14:40:00|1695.6|1694.4|1692.8|1691.6|1696.9|1695.7|1692.7|1691.5|546
1648219500000|2022-03-25 14:45:00|1692.9|1691.7|1690.4|1689.2|1693.5|1692.3|1690.3|1689.1|563
1648219800000|2022-03-25 14:50:00|1690.1|1688.9|1692.7|1691.5|1692.8|1691.6|1688.9|1687.7|486
1648220100000|2022-03-25 14:55:00|1692.6|1691.4|1693.4|1692.2|1694|1692.8|1692.2|1691|237
1648220400000|2022-03-25 15:00:00|1693.6|1692.4|1697|1695.8|1698.5|1697.3|1693|1691.8|402
1648220700000|2022-03-25 15:05:00|1697.1|1695.9|1698.4|1697.2|1699.3|1698.1|1696.9|1695.7|464
1648221000000|2022-03-25 15:10:00|1698.5|1697.3|1696.4|1695.2|1698.7|1697.5|1696.3|1695.1|242
1648221300000|2022-03-25 15:15:00|1696.3|1695.1|1697.4|1696.2|1697.4|1696.2|1696.1|1694.9|136
1648221600000|2022-03-25 15:20:00|1697.2|1696|1696.7|1695.5|1698.2|1697|1696.6|1695.4|150
1648221900000|2022-03-25 15:25:00|1697|1695.8|1695.6|1694.4|1697.8|1696.6|1695.5|1694.3|192
1648222200000|2022-03-25 15:30:00|1695.7|1694.5|1695.2|1694|1696.5|1695.3|1694.7|1693.5|275
1648222500000|2022-03-25 15:35:00|1695.3|1694.1|1694.1|1692.9|1695.8|1694.6|1692.2|1691|266
1648222800000|2022-03-25 15:40:00|1694.2|1693|1696.7|1695.5|1696.9|1695.7|1694.2|1693|214
1648223100000|2022-03-25 15:45:00|1696.9|1695.7|1699.4|1698.2|1699.4|1698.2|1696.1|1694.9|252
1648223400000|2022-03-25 15:50:00|1699.7|1698.5|1698.8|1697.6|1699.8|1698.6|1698.4|1697.2|210
1648223700000|2022-03-25 15:55:00|1698.6|1697.4|1695.8|1694.6|1698.6|1697.4|1695.7|1694.5|143
1648224000000|2022-03-25 16:00:00|1695.9|1694.7|1697.1|1695.9|1697.7|1696.5|1695.6|1694.4|176
1648224300000|2022-03-25 16:05:00|1697.2|1696|1696.5|1695.3|1698.3|1697.1|1696.5|1695.3|127
1648224600000|2022-03-25 16:10:00|1696.4|1695.2|1697.8|1696.6|1698.1|1696.9|1695.4|1694.2|235
1648224900000|2022-03-25 16:15:00|1697.7|1696.5|1698.9|1697.7|1699.5|1698.3|1697.6|1696.4|234
1648225200000|2022-03-25 16:20:00|1698.8|1697.6|1698|1696.8|1699.7|1698.5|1697.7|1696.5|126
1648225500000|2022-03-25 16:25:00|1698.1|1696.9|1698|1696.8|1700.4|1699.2|1697.5|1696.3|645
1648225800000|2022-03-25 16:30:00|1697.9|1696.7|1698.2|1697|1699.1|1697.9|1697.9|1696.7|182
1648226100000|2022-03-25 16:35:00|1698.4|1697.2|1700.3|1699.1|1700.3|1699.1|1698.4|1697.2|231
1648226400000|2022-03-25 16:40:00|1701.1|1699.9|1699.8|1698.6|1702|1700.8|1699.8|1698.6|352
1648226700000|2022-03-25 16:45:00|1700.1|1698.9|1700.3|1699.1|1700.9|1699.7|1699.3|1698.1|243
1648227000000|2022-03-25 16:50:00|1700|1698.8|1700.5|1699.3|1701.3|1700.1|1699.2|1698|312
1648227300000|2022-03-25 16:55:00|1700.3|1699.1|1700.7|1699.5|1701|1699.8|1699.7|1698.5|289
1648227600000|2022-03-25 17:00:00|1700.9|1699.7|1700.4|1699.2|1701.2|1700|1698.9|1697.7|296
1648227900000|2022-03-25 17:05:00|1700.3|1699.1|1700.9|1699.7|1701.3|1700.1|1699.5|1698.3|166
1648228200000|2022-03-25 17:10:00|1701|1699.8|1701.6|1700.4|1701.9|1700.7|1700.7|1699.5|192
1648228500000|2022-03-25 17:15:00|1701.3|1700.1|1702.8|1701.6|1703.4|1702.2|1701.3|1700.1|264
1648228800000|2022-03-25 17:20:00|1702.9|1701.7|1702.6|1701.4|1703.2|1702|1702.2|1701|310
1648229100000|2022-03-25 17:25:00|1702.5|1701.3|1700.6|1699.4|1702.6|1701.4|1700.4|1699.2|477
1648229400000|2022-03-25 17:30:00|1700.5|1699.3|1700|1698.8|1700.9|1699.7|1700|1698.8|284
1648229700000|2022-03-25 17:35:00|1700.1|1698.9|1700.2|1699|1700.3|1699.1|1699.4|1698.2|253
1648230000000|2022-03-25 17:40:00|1700.3|1699.1|1702.3|1701.1|1702.3|1701.1|1699.9|1698.7|394
1648230300000|2022-03-25 17:45:00|1702.2|1701|1703.5|1702.3|1703.6|1702.4|1701.3|1700.1|427
1648230600000|2022-03-25 17:50:00|1703.4|1702.2|1702.3|1701.1|1703.7|1702.5|1701.6|1700.4|499
1648230900000|2022-03-25 17:55:00|1702.1|1700.9|1699.8|1698.6|1702.2|1701|1699.8|1698.6|481
1648231200000|2022-03-25 18:00:00|1699.9|1698.7|1701.1|1699.9|1701.2|1700|1698.1|1696.9|616
1648231500000|2022-03-25 18:05:00|1701.2|1700|1700.6|1699.4|1701.2|1700|1699.9|1698.7|486
1648231800000|2022-03-25 18:10:00|1700.7|1699.5|1700.4|1699.2|1700.7|1699.5|1699.9|1698.7|1272
1648232100000|2022-03-25 18:15:00|1700.5|1699.3|1699.4|1698.2|1701.8|1700.6|1699.3|1698.1|1329
1648425600000|2022-03-28 00:00:00|1692.7|1691.5|1694.6|1693.4|1698.8|1697.6|1692.4|1691.2|674
1648425900000|2022-03-28 00:05:00|1694.5|1693.3|1693.1|1691.9|1696|1694.8|1692.8|1691.6|214
1648426200000|2022-03-28 00:10:00|1693.2|1692|1693.3|1692.1|1694.5|1693.3|1692.6|1691.4|119
1648426500000|2022-03-28 00:15:00|1693.2|1692|1693|1691.8|1694.3|1693.1|1692.4|1691.2|128
1648426800000|2022-03-28 00:20:00|1692.9|1691.7|1693|1691.8|1693.1|1691.9|1692.3|1691.1|98
1648427100000|2022-03-28 00:25:00|1693.1|1691.9|1693.2|1692|1694|1692.8|1692.5|1691.3|85
1648427400000|2022-03-28 00:30:00|1692.9|1691.7|1692.6|1691.4|1692.9|1691.7|1692.3|1691.1|55
1648427700000|2022-03-28 00:35:00|1692.5|1691.3|1690.4|1689.2|1692.8|1691.6|1690.3|1689.1|145
1648428000000|2022-03-28 00:40:00|1690.5|1689.3|1690.8|1689.6|1690.9|1689.7|1690.4|1689.2|60
1648428300000|2022-03-28 00:45:00|1690.9|1689.7|1689.5|1688.3|1690.9|1689.7|1689.5|1688.3|130
1648428600000|2022-03-28 00:50:00|1689.8|1688.6|1688.7|1687.5|1689.8|1688.6|1688.5|1687.3|194
1648428900000|2022-03-28 00:55:00|1688.6|1687.4|1688.8|1687.6|1689.4|1688.2|1688|1686.8|104
1648429200000|2022-03-28 01:00:00|1688.6|1687.4|1683.8|1682.6|1688.6|1687.4|1682.1|1680.9|410
1648429500000|2022-03-28 01:05:00|1683.7|1682.5|1686.3|1685.1|1686.5|1685.3|1682.7|1681.5|109
1648429800000|2022-03-28 01:10:00|1686.4|1685.2|1686.2|1685|1687.3|1686.1|1685.2|1684|74
1648430100000|2022-03-28 01:15:00|1686.1|1684.9|1685|1683.8|1686.4|1685.2|1684.4|1683.2|76
1648430400000|2022-03-28 01:20:00|1684.9|1683.7|1685.2|1684|1686|1684.8|1684.3|1683.1|46
1648430700000|2022-03-28 01:25:00|1685.4|1684.2|1689.8|1688.6|1690.1|1688.9|1685.4|1684.2|55
1648431000000|2022-03-28 01:30:00|1689.6|1688.4|1690|1688.8|1690.2|1689|1688.2|1687|35
1648431300000|2022-03-28 01:35:00|1690.1|1688.9|1690|1688.8|1690.2|1689|1688.5|1687.3|33
1648431600000|2022-03-28 01:40:00|1689.9|1688.7|1690.1|1688.9|1690.3|1689.1|1688.5|1687.3|22
1648431900000|2022-03-28 01:45:00|1690|1688.8|1691.5|1690.3|1691.8|1690.6|1689.7|1688.5|52
1648432200000|2022-03-28 01:50:00|1691.7|1690.5|1690.5|1689.3|1691.8|1690.6|1689.4|1688.2|26
1648432500000|2022-03-28 01:55:00|1690.3|1689.1|1691.8|1690.6|1692|1690.8|1690.1|1688.9|27
1648432800000|2022-03-28 02:00:00|1691.7|1690.5|1693.7|1692.5|1693.8|1692.6|1691.4|1690.2|91
1648433100000|2022-03-28 02:05:00|1693.6|1692.4|1693.9|1692.7|1694.6|1693.4|1692|1690.8|73
1648433400000|2022-03-28 02:10:00|1694|1692.8|1694|1692.8|1696.5|1695.3|1693.7|1692.5|158
1648433700000|2022-03-28 02:15:00|1693.9|1692.7|1693.8|1692.6|1693.9|1692.7|1693.2|1692|35
1648434000000|2022-03-28 02:20:00|1693.5|1692.3|1692.9|1691.7|1693.5|1692.3|1692|1690.8|39
1648434300000|2022-03-28 02:25:00|1692.8|1691.6|1692.8|1691.6|1693.3|1692.1|1692.2|1691|28
1648434600000|2022-03-28 02:30:00|1693.2|1692|1693.5|1692.3|1694.7|1693.5|1692.5|1691.3|41
1648434900000|2022-03-28 02:35:00|1693.6|1692.4|1694.2|1693|1694.2|1693|1692.5|1691.3|11
1648435200000|2022-03-28 02:40:00|1694.3|1693.1|1695.5|1694.3|1695.6|1694.4|1693.5|1692.3|20
1648435500000|2022-03-28 02:45:00|1695.3|1694.1|1694.8|1693.6|1695.5|1694.3|1694.3|1693.1|27
1648435800000|2022-03-28 02:50:00|1695|1693.8|1693.7|1692.5|1695.5|1694.3|1693.7|1692.5|25
1648436100000|2022-03-28 02:55:00|1694.5|1693.3|1695.1|1693.9|1695.3|1694.1|1693.7|1692.5|11
1648436400000|2022-03-28 03:00:00|1695.2|1694|1694|1692.8|1695.3|1694.1|1694|1692.8|23
1648436700000|2022-03-28 03:05:00|1694.1|1692.9|1692.7|1691.5|1694.2|1693|1692.5|1691.3|40
1648437000000|2022-03-28 03:10:00|1692.8|1691.6|1692.7|1691.5|1693|1691.8|1691.2|1690|29
1648437300000|2022-03-28 03:15:00|1692.6|1691.4|1690.8|1689.6|1692.6|1691.4|1690.6|1689.4|28
1648437600000|2022-03-28 03:20:00|1690.7|1689.5|1689.6|1688.4|1691.2|1690|1689.3|1688.1|38
1648437900000|2022-03-28 03:25:00|1689.5|1688.3|1690|1688.8|1690|1688.8|1688.5|1687.3|34
1648438200000|2022-03-28 03:30:00|1690.1|1688.9|1689.3|1688.1|1690.1|1688.9|1688.9|1687.7|19
1648438500000|2022-03-28 03:35:00|1689.2|1688|1688.7|1687.5|1689.3|1688.1|1688.5|1687.3|32
1648438800000|2022-03-28 03:40:00|1688.8|1687.6|1688.5|1687.3|1689|1687.8|1688.1|1686.9|24
1648439100000|2022-03-28 03:45:00|1688.4|1687.2|1688.3|1687.1|1688.6|1687.4|1688.1|1686.9|12
1648439400000|2022-03-28 03:50:00|1688|1686.8|1688.5|1687.3|1688.5|1687.3|1688|1686.8|9
1648439700000|2022-03-28 03:55:00|1688.2|1687|1688.5|1687.3|1688.7|1687.5|1688|1686.8|33
1648440000000|2022-03-28 04:00:00|1688.3|1687.1|1688.8|1687.6|1688.8|1687.6|1688.3|1687.1|24
1648440300000|2022-03-28 04:05:00|1688.6|1687.4|1688.7|1687.5|1689.1|1687.9|1688.4|1687.2|8
1648440600000|2022-03-28 04:10:00|1688.8|1687.6|1688.4|1687.2|1689|1687.8|1688.4|1687.2|21
1648440900000|2022-03-28 04:15:00|1688.2|1687|1688.4|1687.2|1688.4|1687.2|1688|1686.8|21
1648441200000|2022-03-28 04:20:00|1688.2|1687|1688.3|1687.1|1688.4|1687.2|1688.2|1687|9
1648441500000|2022-03-28 04:25:00|1688.4|1687.2|1688.6|1687.4|1688.6|1687.4|1688.1|1686.9|13
1648441800000|2022-03-28 04:30:00|1688.4|1687.2|1688|1686.8|1688.4|1687.2|1688|1686.8|13
1648442100000|2022-03-28 04:35:00|1688.1|1686.9|1688.7|1687.5|1688.7|1687.5|1688.1|1686.9|36
1648442400000|2022-03-28 04:40:00|1688.8|1687.6|1688.6|1687.4|1688.9|1687.7|1688.1|1686.9|40
1648442700000|2022-03-28 04:45:00|1688.5|1687.3|1688.4|1687.2|1688.5|1687.3|1688.1|1686.9|21
1648443000000|2022-03-28 04:50:00|1688.3|1687.1|1688.1|1686.9|1688.4|1687.2|1688.1|1686.9|13
1648443300000|2022-03-28 04:55:00|1688.2|1687|1688.1|1686.9|1688.4|1687.2|1688.1|1686.9|21
1648443600000|2022-03-28 05:00:00|1688|1686.8|1688.1|1686.9|1688.4|1687.2|1688|1686.8|46
1648443900000|2022-03-28 05:05:00|1687.4|1686.2|1686.9|1685.7|1687.4|1686.2|1686.6|1685.4|43
1648444200000|2022-03-28 05:10:00|1686.8|1685.6|1686.6|1685.4|1686.8|1685.6|1685.9|1684.7|39
1648444500000|2022-03-28 05:15:00|1686.5|1685.3|1686.4|1685.2|1686.6|1685.4|1686.2|1685|11
1648444800000|2022-03-28 05:20:00|1686.1|1684.9|1686.2|1685|1686.2|1685|1686.1|1684.9|17
1648445100000|2022-03-28 05:25:00|1686.1|1684.9|1686.7|1685.5|1686.7|1685.5|1685.6|1684.4|22
1648445400000|2022-03-28 05:30:00|1686.4|1685.2|1686.6|1685.4|1686.8|1685.6|1685.1|1683.9|59
1648445700000|2022-03-28 05:35:00|1686.5|1685.3|1685.3|1684.1|1686.5|1685.3|1684.6|1683.4|53
1648446000000|2022-03-28 05:40:00|1685.2|1684|1685.2|1684|1685.7|1684.5|1684.6|1683.4|24
1648446300000|2022-03-28 05:45:00|1685.1|1683.9|1684.2|1683|1685.1|1683.9|1683.4|1682.2|93
1648446600000|2022-03-28 05:50:00|1684.4|1683.2|1684.6|1683.4|1685.3|1684.1|1683.5|1682.3|64
1648446900000|2022-03-28 05:55:00|1684.8|1683.6|1683.3|1682.1|1684.8|1683.6|1683.1|1681.9|40
1648447200000|2022-03-28 06:00:00|1683.2|1682|1684.4|1683.2|1684.6|1683.4|1682.9|1681.7|118
1648447500000|2022-03-28 06:05:00|1684.2|1683|1682.4|1681.2|1684.2|1683|1681.9|1680.7|113
1648447800000|2022-03-28 06:10:00|1682.3|1681.1|1682.1|1680.9|1682.6|1681.4|1682|1680.8|133
1648448100000|2022-03-28 06:15:00|1682|1680.8|1683|1681.8|1683.4|1682.2|1682|1680.8|50
1648448400000|2022-03-28 06:20:00|1682.7|1681.5|1682.8|1681.6|1683.5|1682.3|1682.6|1681.4|12
1648448700000|2022-03-28 06:25:00|1682.7|1681.5|1683.3|1682.1|1683.5|1682.3|1682.5|1681.3|29
1648449000000|2022-03-28 06:30:00|1683.4|1682.2|1683.1|1681.9|1683.4|1682.2|1682|1680.8|87
1648449300000|2022-03-28 06:35:00|1682.9|1681.7|1683.9|1682.7|1683.9|1682.7|1682.6|1681.4|8
1648449600000|2022-03-28 06:40:00|1683.8|1682.6|1683.7|1682.5|1684.6|1683.4|1683.4|1682.2|32
1648449900000|2022-03-28 06:45:00|1683.6|1682.4|1682.1|1680.9|1683.6|1682.4|1681.9|1680.7|60
1648450200000|2022-03-28 06:50:00|1682.3|1681.1|1684.1|1682.9|1684.2|1683|1682.3|1681.1|38
1648450500000|2022-03-28 06:55:00|1684.2|1683|1682.2|1681|1684.2|1683|1682.2|1681|60
1648450800000|2022-03-28 07:00:00|1682|1680.8|1682.5|1681.3|1682.9|1681.7|1681.4|1680.2|49
1648451100000|2022-03-28 07:05:00|1682.4|1681.2|1681.8|1680.6|1683|1681.8|1681.6|1680.4|34
1648451400000|2022-03-28 07:10:00|1681.9|1680.7|1681.8|1680.6|1682.3|1681.1|1681.5|1680.3|52
1648451700000|2022-03-28 07:15:00|1681.7|1680.5|1681.9|1680.7|1682.2|1681|1681|1679.8|45
1648452000000|2022-03-28 07:20:00|1681.7|1680.5|1681.4|1680.2|1681.9|1680.7|1681|1679.8|34
1648452300000|2022-03-28 07:25:00|1681.6|1680.4|1681|1679.8|1681.8|1680.6|1680.7|1679.5|21
1648452600000|2022-03-28 07:30:00|1680.9|1679.7|1681|1679.8|1681.3|1680.1|1680.7|1679.5|20
1648452900000|2022-03-28 07:35:00|1680.9|1679.7|1681.2|1680|1681.6|1680.4|1680.9|1679.7|26
1648453200000|2022-03-28 07:40:00|1681.3|1680.1|1680.8|1679.6|1681.3|1680.1|1680.7|1679.5|70
1648453500000|2022-03-28 07:45:00|1680.9|1679.7|1680.7|1679.5|1681|1679.8|1680.6|1679.4|21
1648453800000|2022-03-28 07:50:00|1680.8|1679.6|1681|1679.8|1681.1|1679.9|1680.6|1679.4|12
1648454100000|2022-03-28 07:55:00|1681.1|1679.9|1682.5|1681.3|1682.5|1681.3|1681|1679.8|20
1648454400000|2022-03-28 08:00:00|1682.3|1681.1|1683|1681.8|1683|1681.8|1681.7|1680.5|19
1648454700000|2022-03-28 08:05:00|1683.2|1682|1684.3|1683.1|1684.5|1683.3|1682.7|1681.5|51
1648455000000|2022-03-28 08:10:00|1684.5|1683.3|1684.4|1683.2|1685.2|1684|1684.4|1683.2|24
1648455300000|2022-03-28 08:15:00|1684.5|1683.3|1685.4|1684.2|1686|1684.8|1684.5|1683.3|26
1648455600000|2022-03-28 08:20:00|1685.3|1684.1|1686.1|1684.9|1686.6|1685.4|1685.2|1684|44
1648455900000|2022-03-28 08:25:00|1686|1684.8|1685.2|1684|1686|1684.8|1684.6|1683.4|23
1648456200000|2022-03-28 08:30:00|1685|1683.8|1685.8|1684.6|1687|1685.8|1685|1683.8|48
1648456500000|2022-03-28 08:35:00|1686.2|1685|1685.3|1684.1|1686.2|1685|1685.2|1684|27
1648456800000|2022-03-28 08:40:00|1685.2|1684|1686.7|1685.5|1686.7|1685.5|1685.1|1683.9|12
1648457100000|2022-03-28 08:45:00|1686.6|1685.4|1688.8|1687.6|1689.4|1688.2|1686.4|1685.2|138
1648457400000|2022-03-28 08:50:00|1688.6|1687.4|1688.2|1687|1689|1687.8|1688.1|1686.9|25
1648457700000|2022-03-28 08:55:00|1688.1|1686.9|1688.1|1686.9|1688.9|1687.7|1687.2|1686|47
1648458000000|2022-03-28 09:00:00|1688|1686.8|1687.6|1686.4|1688.4|1687.2|1686.7|1685.5|33
1648458300000|2022-03-28 09:05:00|1687.5|1686.3|1687.9|1686.7|1688.2|1687|1686.9|1685.7|29
1648458600000|2022-03-28 09:10:00|1687.8|1686.6|1687.3|1686.1|1688|1686.8|1687.3|1686.1|10
1648458900000|2022-03-28 09:15:00|1687|1685.8|1686.2|1685|1687.2|1686|1685.9|1684.7|33
1648459200000|2022-03-28 09:20:00|1686.3|1685.1|1686.4|1685.2|1686.4|1685.2|1685.9|1684.7|13
1648459500000|2022-03-28 09:25:00|1686.2|1685|1685.4|1684.2|1686.4|1685.2|1685.2|1684|18
1648459800000|2022-03-28 09:30:00|1685.3|1684.1|1685.4|1684.2|1685.7|1684.5|1684.8|1683.6|23
1648460100000|2022-03-28 09:35:00|1685.6|1684.4|1685.7|1684.5|1686.1|1684.9|1685.4|1684.2|15
1648460400000|2022-03-28 09:40:00|1685.6|1684.4|1686|1684.8|1686.5|1685.3|1685.4|1684.2|74
1648460700000|2022-03-28 09:45:00|1686.1|1684.9|1686.3|1685.1|1686.4|1685.2|1685.7|1684.5|19
1648461000000|2022-03-28 09:50:00|1686.2|1685|1685.5|1684.3|1686.5|1685.3|1685.2|1684|20
1648461300000|2022-03-28 09:55:00|1685.7|1684.5|1685.5|1684.3|1685.7|1684.5|1685.2|1684|19
1648461600000|2022-03-28 10:00:00|1685.4|1684.2|1684.4|1683.2|1685.7|1684.5|1683.8|1682.6|37
1648461900000|2022-03-28 10:05:00|1684.2|1683|1684|1682.8|1684.8|1683.6|1683.9|1682.7|32
1648462200000|2022-03-28 10:10:00|1683.9|1682.7|1683.5|1682.3|1684.3|1683.1|1683.2|1682|31
1648462500000|2022-03-28 10:15:00|1683.6|1682.4|1683.2|1682|1683.7|1682.5|1682.8|1681.6|39
1648462800000|2022-03-28 10:20:00|1683|1681.8|1683.2|1682|1684|1682.8|1682.9|1681.7|102
1648463100000|2022-03-28 10:25:00|1683.3|1682.1|1683.8|1682.6|1684.3|1683.1|1683.2|1682|28
1648463400000|2022-03-28 10:30:00|1683.9|1682.7|1684.5|1683.3|1685.4|1684.2|1683.9|1682.7|18
1648463700000|2022-03-28 10:35:00|1684.6|1683.4|1684.4|1683.2|1685|1683.8|1684.3|1683.1|21
1648464000000|2022-03-28 10:40:00|1684.2|1683|1683.5|1682.3|1684.3|1683.1|1683.3|1682.1|13
1648464300000|2022-03-28 10:45:00|1683.4|1682.2|1683.2|1682|1683.5|1682.3|1683|1681.8|17
1648464600000|2022-03-28 10:50:00|1683.5|1682.3|1684.3|1683.1|1684.3|1683.1|1683.1|1681.9|22
1648464900000|2022-03-28 10:55:00|1684.2|1683|1684.6|1683.4|1685.2|1684|1683.9|1682.7|18
1648465200000|2022-03-28 11:00:00|1684.5|1683.3|1684.1|1682.9|1684.6|1683.4|1683.8|1682.6|24
1648465500000|2022-03-28 11:05:00|1684.2|1683|1683.5|1682.3|1684.3|1683.1|1683.4|1682.2|28
1648465800000|2022-03-28 11:10:00|1683.6|1682.4|1684.8|1683.6|1684.8|1683.6|1683.4|1682.2|29
1648466100000|2022-03-28 11:15:00|1685|1683.8|1683.9|1682.7|1685.6|1684.4|1683.6|1682.4|80
1648466400000|2022-03-28 11:20:00|1683.8|1682.6|1683.7|1682.5|1684.4|1683.2|1683.4|1682.2|31
1648466700000|2022-03-28 11:25:00|1683.6|1682.4|1684|1682.8|1684.3|1683.1|1683.6|1682.4|49
1648467000000|2022-03-28 11:30:00|1683.8|1682.6|1682.3|1681.1|1683.9|1682.7|1681.8|1680.6|75
1648467300000|2022-03-28 11:35:00|1682.1|1680.9|1681.1|1679.9|1682.3|1681.1|1681|1679.8|95
1648467600000|2022-03-28 11:40:00|1681|1679.8|1681.1|1679.9|1681.1|1679.9|1680|1678.8|51
1648467900000|2022-03-28 11:45:00|1680.9|1679.7|1678.6|1677.4|1680.9|1679.7|1678.5|1677.3|149
1648468200000|2022-03-28 11:50:00|1678.5|1677.3|1678.6|1677.4|1679.3|1678.1|1677.9|1676.7|89
1648468500000|2022-03-28 11:55:00|1678.5|1677.3|1678.9|1677.7|1679.5|1678.3|1678.3|1677.1|47
1648468800000|2022-03-28 12:00:00|1678.8|1677.6|1680.5|1679.3|1680.7|1679.5|1678.3|1677.1|182
1648469100000|2022-03-28 12:05:00|1680.6|1679.4|1680.6|1679.4|1681.9|1680.7|1680.1|1678.9|164
1648469400000|2022-03-28 12:10:00|1680.5|1679.3|1680.1|1678.9|1681.3|1680.1|1678.6|1677.4|155
1648469700000|2022-03-28 12:15:00|1679.8|1678.6|1681.1|1679.9|1681.8|1680.6|1679.6|1678.4|98
1648470000000|2022-03-28 12:20:00|1681.2|1680|1680.3|1679.1|1681.5|1680.3|1680.1|1678.9|57
1648470300000|2022-03-28 12:25:00|1680.1|1678.9|1680.4|1679.2|1680.8|1679.6|1679.6|1678.4|39
1648470600000|2022-03-28 12:30:00|1680.3|1679.1|1679.6|1678.4|1680.9|1679.7|1679.4|1678.2|55
1648470900000|2022-03-28 12:35:00|1679.5|1678.3|1678.6|1677.4|1679.6|1678.4|1677.6|1676.4|59
1648471200000|2022-03-28 12:40:00|1678.5|1677.3|1679.7|1678.5|1680.3|1679.1|1678.4|1677.2|85
1648474200000|2022-03-28 13:30:00|1676.6|1675.4|1673.8|1672.6|1678.2|1677|1670.7|1669.5|2182
1648474500000|2022-03-28 13:35:00|1673|1671.8|1672.8|1671.6|1677.6|1676.4|1672.5|1671.3|985
1648474800000|2022-03-28 13:40:00|1672.7|1671.5|1676.9|1675.7|1678.4|1677.2|1671.3|1670.1|875
1648475100000|2022-03-28 13:45:00|1676.7|1675.5|1674.1|1672.9|1677.1|1675.9|1673.6|1672.4|672
1648475400000|2022-03-28 13:50:00|1674|1672.8|1669.8|1668.6|1674.4|1673.2|1669.4|1668.2|956
1648475700000|2022-03-28 13:55:00|1669.9|1668.7|1673|1671.8|1673.2|1672|1669.8|1668.6|971
1648476000000|2022-03-28 14:00:00|1672.9|1671.7|1674.4|1673.2|1674.5|1673.3|1670.9|1669.7|574
1648476300000|2022-03-28 14:05:00|1674.3|1673.1|1675.8|1674.6|1676.6|1675.4|1673.9|1672.7|428
1648476600000|2022-03-28 14:10:00|1675.7|1674.5|1674|1672.8|1677.9|1676.7|1673.9|1672.7|565
1648476900000|2022-03-28 14:15:00|1674.1|1672.9|1674|1672.8|1677.2|1676|1674|1672.8|301
1648477200000|2022-03-28 14:20:00|1674.2|1673|1673.9|1672.7|1674.7|1673.5|1672.9|1671.7|418
1648477500000|2022-03-28 14:25:00|1674|1672.8|1671.5|1670.3|1675.6|1674.4|1670.6|1669.4|745
1648477800000|2022-03-28 14:30:00|1671.4|1670.2|1669.9|1668.7|1671.4|1670.2|1668.6|1667.4|1220
1648478100000|2022-03-28 14:35:00|1670|1668.8|1672.2|1671|1672.3|1671.1|1669.3|1668.1|695
1648478400000|2022-03-28 14:40:00|1671.9|1670.7|1670.5|1669.3|1672.7|1671.5|1670.3|1669.1|381
1648478700000|2022-03-28 14:45:00|1670.6|1669.4|1670.1|1668.9|1670.8|1669.6|1669.2|1668|479
1648479000000|2022-03-28 14:50:00|1670|1668.8|1669.7|1668.5|1670|1668.8|1667.9|1666.7|447
1648479300000|2022-03-28 14:55:00|1669.6|1668.4|1667.9|1666.7|1669.6|1668.4|1667|1665.8|738
1648479600000|2022-03-28 15:00:00|1667.8|1666.6|1666.9|1665.7|1667.8|1666.6|1666.4|1665.2|1062
1648479900000|2022-03-28 15:05:00|1667.2|1666|1668.4|1667.2|1670.2|1669|1666.1|1664.9|695
1648480200000|2022-03-28 15:10:00|1668.6|1667.4|1667.5|1666.3|1668.9|1667.7|1666.7|1665.5|339
1648480500000|2022-03-28 15:15:00|1667.4|1666.2|1666|1664.8|1667.6|1666.4|1665.6|1664.4|239
1648480800000|2022-03-28 15:20:00|1666.1|1664.9|1665.3|1664.1|1666.2|1665|1664.2|1663|622
1648481100000|2022-03-28 15:25:00|1665.4|1664.2|1665.1|1663.9|1665.8|1664.6|1664.9|1663.7|354
1648481400000|2022-03-28 15:30:00|1665.2|1664|1662.2|1661|1665.5|1664.3|1661.9|1660.7|560
1648481700000|2022-03-28 15:35:00|1662.1|1660.9|1664.4|1663.2|1664.8|1663.6|1661|1659.8|646
1648482000000|2022-03-28 15:40:00|1664.2|1663|1664.2|1663|1664.7|1663.5|1662.6|1661.4|332
1648482300000|2022-03-28 15:45:00|1664.3|1663.1|1665.2|1664|1666.4|1665.2|1664.3|1663.1|527
1648482600000|2022-03-28 15:50:00|1665|1663.8|1663.9|1662.7|1665.8|1664.6|1663.7|1662.5|248
1648482900000|2022-03-28 15:55:00|1663.8|1662.6|1664.8|1663.6|1666.3|1665.1|1663.8|1662.6|262
1648483200000|2022-03-28 16:00:00|1664.7|1663.5|1664.4|1663.2|1665.2|1664|1664|1662.8|258
1648483500000|2022-03-28 16:05:00|1664.3|1663.1|1662.8|1661.6|1665.3|1664.1|1662.8|1661.6|268
1648483800000|2022-03-28 16:10:00|1663|1661.8|1664.4|1663.2|1665.1|1663.9|1662.8|1661.6|380
1648484100000|2022-03-28 16:15:00|1664.3|1663.1|1664.1|1662.9|1664.6|1663.4|1662.6|1661.4|257
1648484400000|2022-03-28 16:20:00|1664.3|1663.1|1663.9|1662.7|1664.4|1663.2|1663.2|1662|129
1648484700000|2022-03-28 16:25:00|1663.7|1662.5|1664|1662.8|1664.9|1663.7|1662.7|1661.5|175
1648485000000|2022-03-28 16:30:00|1664.1|1662.9|1663.1|1661.9|1664.3|1663.1|1663|1661.8|167
1648485300000|2022-03-28 16:35:00|1662.9|1661.7|1660.4|1659.2|1663.1|1661.9|1659.6|1658.4|270
1648485600000|2022-03-28 16:40:00|1660.3|1659.1|1662.5|1661.3|1662.6|1661.4|1660.2|1659|253
1648485900000|2022-03-28 16:45:00|1662.4|1661.2|1660.4|1659.2|1662.6|1661.4|1660.4|1659.2|294
1648486200000|2022-03-28 16:50:00|1660.2|1659|1662.2|1661|1662.6|1661.4|1660.2|1659|620
1648486500000|2022-03-28 16:55:00|1662.1|1660.9|1661.2|1660|1662.2|1661|1660.5|1659.3|401
1648486800000|2022-03-28 17:00:00|1661.3|1660.1|1660.6|1659.4|1661.3|1660.1|1659.3|1658.1|591
1648487100000|2022-03-28 17:05:00|1660.7|1659.5|1660.2|1659|1661|1659.8|1659.6|1658.4|428
1648487400000|2022-03-28 17:10:00|1660.1|1658.9|1657.6|1656.4|1660.4|1659.2|1656.1|1654.9|495
1648487700000|2022-03-28 17:15:00|1657.7|1656.5|1658|1656.8|1658.1|1656.9|1656.5|1655.3|419
1648488000000|2022-03-28 17:20:00|1657.9|1656.7|1658|1656.8|1658.9|1657.7|1657.7|1656.5|356
1648488300000|2022-03-28 17:25:00|1657.9|1656.7|1658.3|1657.1|1658.6|1657.4|1657.6|1656.4|270
1648488600000|2022-03-28 17:30:00|1658.6|1657.4|1656.8|1655.6|1659.1|1657.9|1655.8|1654.6|714
1648488900000|2022-03-28 17:35:00|1656.7|1655.5|1656.1|1654.9|1657.9|1656.7|1656.1|1654.9|449
1648489200000|2022-03-28 17:40:00|1656.2|1655|1656.4|1655.2|1656.4|1655.2|1655.2|1654|455
1648489500000|2022-03-28 17:45:00|1656.3|1655.1|1656.1|1654.9|1656.8|1655.6|1655.8|1654.6|394
1648489800000|2022-03-28 17:50:00|1655.9|1654.7|1653.9|1652.7|1656|1654.8|1653.5|1652.3|1169
1648490100000|2022-03-28 17:55:00|1654|1652.8|1655.4|1654.2|1655.6|1654.4|1653.7|1652.5|331
1648490400000|2022-03-28 18:00:00|1655.5|1654.3|1654.6|1653.4|1655.6|1654.4|1654.3|1653.1|395
1648490700000|2022-03-28 18:05:00|1654.8|1653.6|1655.1|1653.9|1655.7|1654.5|1654.2|1653|455
1648491000000|2022-03-28 18:10:00|1654.9|1653.7|1655.4|1654.2|1656.1|1654.9|1654.3|1653.1|1857
1648491300000|2022-03-28 18:15:00|1655.3|1654.1|1652.5|1651.3|1656.1|1654.9|1652.2|1651|593
1648512000000|2022-03-29 00:00:00|1654.3|1653.1|1653.6|1652.4|1654.3|1653.1|1651.5|1650.3|311
1648512300000|2022-03-29 00:05:00|1653.8|1652.6|1656.7|1655.5|1656.8|1655.6|1653.7|1652.5|231
1648512600000|2022-03-29 00:10:00|1656.6|1655.4|1656.3|1655.1|1657.4|1656.2|1655.9|1654.7|90
1648512900000|2022-03-29 00:15:00|1656.2|1655|1657|1655.8|1657.1|1655.9|1655.8|1654.6|76
1648513200000|2022-03-29 00:20:00|1657.1|1655.9|1657.9|1656.7|1658.3|1657.1|1656.9|1655.7|95
1648513500000|2022-03-29 00:25:00|1658|1656.8|1658.1|1656.9|1658.1|1656.9|1657.5|1656.3|53
1648513800000|2022-03-29 00:30:00|1657.9|1656.7|1656.5|1655.3|1658.1|1656.9|1656.4|1655.2|36
1648514100000|2022-03-29 00:35:00|1656.6|1655.4|1657.8|1656.6|1658.1|1656.9|1655.8|1654.6|77
1648514400000|2022-03-29 00:40:00|1657.7|1656.5|1657.8|1656.6|1658.5|1657.3|1657.7|1656.5|47
1648514700000|2022-03-29 00:45:00|1657.9|1656.7|1656.8|1655.6|1658.3|1657.1|1656.8|1655.6|53
1648515000000|2022-03-29 00:50:00|1656.9|1655.7|1656.9|1655.7|1657.4|1656.2|1656.3|1655.1|17
1648515300000|2022-03-29 00:55:00|1657|1655.8|1657.1|1655.9|1657.2|1656|1656.8|1655.6|4
1648515600000|2022-03-29 01:00:00|1657.4|1656.2|1658|1656.8|1660.6|1659.4|1657.4|1656.2|294
1648515900000|2022-03-29 01:05:00|1657.9|1656.7|1657.4|1656.2|1658.1|1656.9|1655.8|1654.6|177
1648516200000|2022-03-29 01:10:00|1657.3|1656.1|1657.8|1656.6|1658.1|1656.9|1655.2|1654|119
1648516500000|2022-03-29 01:15:00|1658|1656.8|1658.2|1657|1659.4|1658.2|1657.2|1656|61
1648516800000|2022-03-29 01:20:00|1658.3|1657.1|1656.5|1655.3|1658.5|1657.3|1656.4|1655.2|29
1648517100000|2022-03-29 01:25:00|1656.4|1655.2|1655.2|1654|1656.4|1655.2|1654.5|1653.3|106
1648517400000|2022-03-29 01:30:00|1655.3|1654.1|1654.8|1653.6|1655.9|1654.7|1654.8|1653.6|51
1648517700000|2022-03-29 01:35:00|1655|1653.8|1655.8|1654.6|1655.9|1654.7|1654.1|1652.9|75
1648518000000|2022-03-29 01:40:00|1655.9|1654.7|1655.7|1654.5|1656.7|1655.5|1655|1653.8|48
1648518300000|2022-03-29 01:45:00|1655.8|1654.6|1655.8|1654.6|1656.5|1655.3|1655|1653.8|22
1648518600000|2022-03-29 01:50:00|1655.9|1654.7|1653.5|1652.3|1656.1|1654.9|1653.4|1652.2|74
1648518900000|2022-03-29 01:55:00|1653.4|1652.2|1653.2|1652|1653.8|1652.6|1653.1|1651.9|87
1648519200000|2022-03-29 02:00:00|1653.3|1652.1|1652.2|1651|1654|1652.8|1652|1650.8|174
1648519500000|2022-03-29 02:05:00|1652.3|1651.1|1652.3|1651.1|1653|1651.8|1652.1|1650.9|63
1648519800000|2022-03-29 02:10:00|1652.2|1651|1652.7|1651.5|1652.8|1651.6|1651.7|1650.5|31
1648520100000|2022-03-29 02:15:00|1652.5|1651.3|1653|1651.8|1653|1651.8|1652|1650.8|17
1648520400000|2022-03-29 02:20:00|1652.6|1651.4|1652.5|1651.3|1652.6|1651.4|1652.1|1650.9|15
1648520700000|2022-03-29 02:25:00|1652.6|1651.4|1653.6|1652.4|1653.7|1652.5|1652.5|1651.3|28
1648521000000|2022-03-29 02:30:00|1653.5|1652.3|1652.6|1651.4|1654.1|1652.9|1652.5|1651.3|56
1648521300000|2022-03-29 02:35:00|1652.5|1651.3|1654.6|1653.4|1654.8|1653.6|1652.1|1650.9|30
1648521600000|2022-03-29 02:40:00|1654.4|1653.2|1656.4|1655.2|1656.4|1655.2|1654.1|1652.9|30
1648521900000|2022-03-29 02:45:00|1656.5|1655.3|1655.8|1654.6|1657|1655.8|1655|1653.8|54
1648522200000|2022-03-29 02:50:00|1655.9|1654.7|1659.3|1658.1|1659.7|1658.5|1655.9|1654.7|85
1648522500000|2022-03-29 02:55:00|1659.5|1658.3|1660.8|1659.6|1660.9|1659.7|1658.8|1657.6|94
1648522800000|2022-03-29 03:00:00|1660.9|1659.7|1662.8|1661.6|1662.8|1661.6|1660.5|1659.3|215
1648523100000|2022-03-29 03:05:00|1663|1661.8|1660.6|1659.4|1663.6|1662.4|1660.5|1659.3|205
1648523400000|2022-03-29 03:10:00|1660.7|1659.5|1663|1661.8|1663.5|1662.3|1659.9|1658.7|123
1648523700000|2022-03-29 03:15:00|1662.9|1661.7|1661|1659.8|1664.1|1662.9|1660.8|1659.6|72
1648524000000|2022-03-29 03:20:00|1661.1|1659.9|1661.3|1660.1|1661.7|1660.5|1659.9|1658.7|44
1648524300000|2022-03-29 03:25:00|1661.8|1660.6|1661.4|1660.2|1661.8|1660.6|1660.2|1659|45
1648524600000|2022-03-29 03:30:00|1661.6|1660.4|1660|1658.8|1661.6|1660.4|1659.9|1658.7|10
1648524900000|2022-03-29 03:35:00|1659.9|1658.7|1659.5|1658.3|1660|1658.8|1658.8|1657.6|44
1648525200000|2022-03-29 03:40:00|1659.6|1658.4|1658.2|1657|1660.3|1659.1|1658|1656.8|43
1648525500000|2022-03-29 03:45:00|1657.9|1656.7|1658|1656.8|1658.8|1657.6|1657.9|1656.7|127
1648525800000|2022-03-29 03:50:00|1657.9|1656.7|1657.4|1656.2|1658|1656.8|1657.4|1656.2|15
1648526100000|2022-03-29 03:55:00|1657.3|1656.1|1657.5|1656.3|1657.5|1656.3|1657|1655.8|14
1648526400000|2022-03-29 04:00:00|1657.6|1656.4|1657|1655.8|1658|1656.8|1657|1655.8|4
1648526700000|2022-03-29 04:05:00|1657.2|1656|1657|1655.8|1657.4|1656.2|1656.5|1655.3|36
1648527300000|2022-03-29 04:15:00|1657.2|1656|1657.3|1656.1|1657.3|1656.1|1657.2|1656|2
1648527600000|2022-03-29 04:20:00|1657.7|1656.5|1657.9|1656.7|1658.3|1657.1|1657.7|1656.5|11
1648527900000|2022-03-29 04:25:00|1657.7|1656.5|1657.9|1656.7|1658.1|1656.9|1657.5|1656.3|6
1648528200000|2022-03-29 04:30:00|1658|1656.8|1656.7|1655.5|1658|1656.8|1656.5|1655.3|14
1648528500000|2022-03-29 04:35:00|1656.9|1655.7|1657.1|1655.9|1657.3|1656.1|1656.9|1655.7|2
1648528800000|2022-03-29 04:40:00|1657|1655.8|1656.7|1655.5|1657|1655.8|1656.5|1655.3|38
1648529100000|2022-03-29 04:45:00|1656.6|1655.4|1657.7|1656.5|1657.8|1656.6|1656.5|1655.3|11
1648529400000|2022-03-29 04:50:00|1657.8|1656.6|1657.4|1656.2|1658.3|1657.1|1657.4|1656.2|12
1648529700000|2022-03-29 04:55:00|1657.6|1656.4|1657.4|1656.2|1657.6|1656.4|1657.1|1655.9|11
1648530000000|2022-03-29 05:00:00|1657.1|1655.9|1657.6|1656.4|1657.9|1656.7|1657.1|1655.9|11
1648530300000|2022-03-29 05:05:00|1657.3|1656.1|1656.5|1655.3|1657.3|1656.1|1656.5|1655.3|26
1648530600000|2022-03-29 05:10:00|1656.8|1655.6|1656.7|1655.5|1657.1|1655.9|1656.5|1655.3|22
1648530900000|2022-03-29 05:15:00|1656.8|1655.6|1656.9|1655.7|1657|1655.8|1656.7|1655.5|7
1648531200000|2022-03-29 05:20:00|1657.1|1655.9|1656.6|1655.4|1657.1|1655.9|1656.6|1655.4|6
1648531500000|2022-03-29 05:25:00|1656.5|1655.3|1658|1656.8|1658.6|1657.4|1656.5|1655.3|14
1648531800000|2022-03-29 05:30:00|1657.9|1656.7|1660.7|1659.5|1661.5|1660.3|1657.8|1656.6|65
1648532100000|2022-03-29 05:35:00|1660.6|1659.4|1661.1|1659.9|1661.8|1660.6|1660.3|1659.1|43
1648532400000|2022-03-29 05:40:00|1661|1659.8|1660|1658.8|1661.6|1660.4|1659.7|1658.5|31
1648532700000|2022-03-29 05:45:00|1660.2|1659|1658.7|1657.5|1661|1659.8|1658.5|1657.3|25
1648533000000|2022-03-29 05:50:00|1658.6|1657.4|1658.1|1656.9|1658.8|1657.6|1657.3|1656.1|52
1648533300000|2022-03-29 05:55:00|1658.2|1657|1658.3|1657.1|1658.4|1657.2|1656.8|1655.6|23
1648533600000|2022-03-29 06:00:00|1658.1|1656.9|1658.1|1656.9|1658.6|1657.4|1656.6|1655.4|43
1648533900000|2022-03-29 06:05:00|1657.8|1656.6|1657.6|1656.4|1659.1|1657.9|1657.5|1656.3|7
1648534200000|2022-03-29 06:10:00|1657.5|1656.3|1657.5|1656.3|1658.2|1657|1657.2|1656|36
1648534500000|2022-03-29 06:15:00|1657.6|1656.4|1657.6|1656.4|1657.9|1656.7|1657.1|1655.9|57
1648534800000|2022-03-29 06:20:00|1657.7|1656.5|1658.6|1657.4|1659.5|1658.3|1657.7|1656.5|38
1648535100000|2022-03-29 06:25:00|1658.5|1657.3|1659.3|1658.1|1660|1658.8|1658.2|1657|41
1648535400000|2022-03-29 06:30:00|1659|1657.8|1659.4|1658.2|1659.5|1658.3|1658|1656.8|43
1648535700000|2022-03-29 06:35:00|1659.5|1658.3|1660.3|1659.1|1660.9|1659.7|1659.2|1658|15
1648536000000|2022-03-29 06:40:00|1660.5|1659.3|1658.9|1657.7|1660.9|1659.7|1658.5|1657.3|55
1648536300000|2022-03-29 06:45:00|1659|1657.8|1658.7|1657.5|1659.4|1658.2|1658.6|1657.4|13
1648536600000|2022-03-29 06:50:00|1658.5|1657.3|1656.6|1655.4|1658.9|1657.7|1656.3|1655.1|68
1648536900000|2022-03-29 06:55:00|1656.4|1655.2|1656.3|1655.1|1657|1655.8|1656|1654.8|96
1648537200000|2022-03-29 07:00:00|1656.4|1655.2|1657.7|1656.5|1658.5|1657.3|1656.2|1655|68
1648537500000|2022-03-29 07:05:00|1657.6|1656.4|1661.7|1660.5|1661.7|1660.5|1657.6|1656.4|129
1648537800000|2022-03-29 07:10:00|1661.6|1660.4|1660.4|1659.2|1661.7|1660.5|1660.2|1659|43
1648538100000|2022-03-29 07:15:00|1659.9|1658.7|1660.1|1658.9|1660.9|1659.7|1659.6|1658.4|64
1648538400000|2022-03-29 07:20:00|1660|1658.8|1660.2|1659|1660.9|1659.7|1659.6|1658.4|27
1648538700000|2022-03-29 07:25:00|1660.3|1659.1|1659.9|1658.7|1661|1659.8|1659.5|1658.3|39
1648539000000|2022-03-29 07:30:00|1659.8|1658.6|1660.2|1659|1660.4|1659.2|1659|1657.8|20
1648539300000|2022-03-29 07:35:00|1659.9|1658.7|1660.1|1658.9|1661.1|1659.9|1659.9|1658.7|33
1648539600000|2022-03-29 07:40:00|1660|1658.8|1659.8|1658.6|1661|1659.8|1659.5|1658.3|25
1648539900000|2022-03-29 07:45:00|1659.9|1658.7|1660.9|1659.7|1661.4|1660.2|1659.9|1658.7|11
1648540200000|2022-03-29 07:50:00|1661.1|1659.9|1662.4|1661.2|1662.4|1661.2|1661.1|1659.9|53
1648540500000|2022-03-29 07:55:00|1662.3|1661.1|1662.9|1661.7|1663.8|1662.6|1662.2|1661|82
1648540800000|2022-03-29 08:00:00|1662.4|1661.2|1663.2|1662|1663.5|1662.3|1662.4|1661.2|20
1648541100000|2022-03-29 08:05:00|1663.3|1662.1|1663.1|1661.9|1663.4|1662.2|1662.6|1661.4|26
1648541400000|2022-03-29 08:10:00|1663.2|1662|1663.2|1662|1663.5|1662.3|1662.8|1661.6|21
1648541700000|2022-03-29 08:15:00|1662.9|1661.7|1661.8|1660.6|1662.9|1661.7|1661.8|1660.6|24
1648542000000|2022-03-29 08:20:00|1662|1660.8|1662.2|1661|1662.6|1661.4|1661.8|1660.6|37
1648542300000|2022-03-29 08:25:00|1662.1|1660.9|1661.3|1660.1|1662.2|1661|1661|1659.8|26
1648542600000|2022-03-29 08:30:00|1661|1659.8|1661.7|1660.5|1662.2|1661|1661|1659.8|34
1648542900000|2022-03-29 08:35:00|1661.6|1660.4|1660.8|1659.6|1661.8|1660.6|1660.8|1659.6|20
1648543200000|2022-03-29 08:40:00|1661|1659.8|1660.3|1659.1|1661|1659.8|1660|1658.8|23
1648543500000|2022-03-29 08:45:00|1660.4|1659.2|1660.3|1659.1|1660.5|1659.3|1659.9|1658.7|36
1648543800000|2022-03-29 08:50:00|1660.4|1659.2|1660.4|1659.2|1660.4|1659.2|1659.8|1658.6|30
1648544100000|2022-03-29 08:55:00|1660.3|1659.1|1661|1659.8|1661|1659.8|1660.1|1658.9|15
1648544400000|2022-03-29 09:00:00|1660.9|1659.7|1662.1|1660.9|1662.3|1661.1|1660.9|1659.7|39
1648544700000|2022-03-29 09:05:00|1661.9|1660.7|1660.1|1658.9|1662|1660.8|1659.9|1658.7|34
1648545000000|2022-03-29 09:10:00|1660.2|1659|1659.5|1658.3|1660.2|1659|1659.5|1658.3|14
1648545300000|2022-03-29 09:15:00|1659.6|1658.4|1658.7|1657.5|1660.1|1658.9|1657.8|1656.6|205
1648545600000|2022-03-29 09:20:00|1658.6|1657.4|1659.3|1658.1|1659.8|1658.6|1658.6|1657.4|33
1648545900000|2022-03-29 09:25:00|1659.2|1658|1660.1|1658.9|1660.6|1659.4|1659|1657.8|20
1648546200000|2022-03-29 09:30:00|1660|1658.8|1658.2|1657|1660|1658.8|1657.8|1656.6|38
1648546500000|2022-03-29 09:35:00|1658.3|1657.1|1657.7|1656.5|1659.1|1657.9|1657.1|1655.9|49
1648546800000|2022-03-29 09:40:00|1657.6|1656.4|1660.4|1659.2|1660.4|1659.2|1657.3|1656.1|31
1648547100000|2022-03-29 09:45:00|1660.3|1659.1|1660.6|1659.4|1661.4|1660.2|1660.2|1659|48
1648547400000|2022-03-29 09:50:00|1660.5|1659.3|1660.8|1659.6|1661.4|1660.2|1660.3|1659.1|42
1648547700000|2022-03-29 09:55:00|1660.9|1659.7|1660.4|1659.2|1661.5|1660.3|1659.8|1658.6|42
1648548000000|2022-03-29 10:00:00|1660.3|1659.1|1658.7|1657.5|1660.4|1659.2|1658.6|1657.4|20
1648548300000|2022-03-29 10:05:00|1658.8|1657.6|1659.1|1657.9|1660.3|1659.1|1658.6|1657.4|38
1648548600000|2022-03-29 10:10:00|1659.2|1658|1659.9|1658.7|1660.5|1659.3|1659|1657.8|33
1648548900000|2022-03-29 10:15:00|1659.8|1658.6|1659.9|1658.7|1660.8|1659.6|1659.7|1658.5|29
1648549200000|2022-03-29 10:20:00|1660.2|1659|1660.7|1659.5|1661.5|1660.3|1659.9|1658.7|29
1648549500000|2022-03-29 10:25:00|1660.6|1659.4|1659.6|1658.4|1660.9|1659.7|1658.9|1657.7|32
1648549800000|2022-03-29 10:30:00|1659.8|1658.6|1660.3|1659.1|1660.8|1659.6|1659.6|1658.4|35
1648550100000|2022-03-29 10:35:00|1660.4|1659.2|1660.3|1659.1|1660.6|1659.4|1659.7|1658.5|29
1648550400000|2022-03-29 10:40:00|1660|1658.8|1659.1|1657.9|1660.1|1658.9|1658.9|1657.7|15
1648550700000|2022-03-29 10:45:00|1659|1657.8|1658.3|1657.1|1659.4|1658.2|1657.7|1656.5|20
1648551000000|2022-03-29 10:50:00|1658.4|1657.2|1658.3|1657.1|1659.1|1657.9|1658.3|1657.1|7
1648551300000|2022-03-29 10:55:00|1658.4|1657.2|1658.4|1657.2|1659.7|1658.5|1658.4|1657.2|15
1648551600000|2022-03-29 11:00:00|1658.3|1657.1|1658.1|1656.9|1658.4|1657.2|1657.6|1656.4|48
1648551900000|2022-03-29 11:05:00|1658.2|1657|1658.9|1657.7|1659.1|1657.9|1657.9|1656.7|19
1648552200000|2022-03-29 11:10:00|1659.1|1657.9|1658.3|1657.1|1659.1|1657.9|1658.1|1656.9|10
1648552500000|2022-03-29 11:15:00|1658.4|1657.2|1658.3|1657.1|1658.8|1657.6|1658.1|1656.9|15
1648552800000|2022-03-29 11:20:00|1658.4|1657.2|1658.1|1656.9|1659.6|1658.4|1657.9|1656.7|60
1648553100000|2022-03-29 11:25:00|1658.2|1657|1658.7|1657.5|1658.9|1657.7|1658.1|1656.9|44
1648553400000|2022-03-29 11:30:00|1658.8|1657.6|1660.1|1658.9|1660.2|1659|1658.7|1657.5|62
1648553700000|2022-03-29 11:35:00|1659.8|1658.6|1660.7|1659.5|1660.7|1659.5|1659.6|1658.4|53
1648554000000|2022-03-29 11:40:00|1660.4|1659.2|1660.3|1659.1|1661.4|1660.2|1659.9|1658.7|122
1648554300000|2022-03-29 11:45:00|1660.4|1659.2|1656|1654.8|1661|1659.8|1656|1654.8|270
1648554600000|2022-03-29 11:50:00|1656.1|1654.9|1652.2|1651|1656.1|1654.9|1648.4|1647.2|996
1648554900000|2022-03-29 11:55:00|1652.3|1651.1|1652.5|1651.3|1654.7|1653.5|1651.7|1650.5|404
1648555200000|2022-03-29 12:00:00|1652.7|1651.5|1648.1|1646.9|1652.7|1651.5|1647.5|1646.3|393
1648555500000|2022-03-29 12:05:00|1648.3|1647.1|1643.4|1642.2|1648.5|1647.3|1642.3|1641.1|766
1648555800000|2022-03-29 12:10:00|1643.3|1642.1|1646|1644.8|1647.8|1646.6|1643.2|1642|813
1648556100000|2022-03-29 12:15:00|1646.1|1644.9|1648.1|1646.9|1651.6|1650.4|1645.9|1644.7|397
1648556400000|2022-03-29 12:20:00|1647.9|1646.7|1643.9|1642.7|1649.1|1647.9|1643.5|1642.3|472
1648556700000|2022-03-29 12:25:00|1643.8|1642.6|1641.7|1640.5|1643.9|1642.7|1641|1639.8|454
1648557000000|2022-03-29 12:30:00|1641.8|1640.6|1638.1|1636.9|1642|1640.8|1637.5|1636.3|752
1648557300000|2022-03-29 12:35:00|1638.7|1637.5|1637.1|1635.9|1639.6|1638.4|1636.4|1635.2|486
1648557600000|2022-03-29 12:40:00|1637.3|1636.1|1636.1|1634.9|1637.8|1636.6|1634.7|1633.5|631
1648560600000|2022-03-29 13:30:00|1634.9|1633.7|1629.1|1627.9|1634.9|1633.7|1626.5|1625.3|2655
1648560900000|2022-03-29 13:35:00|1629.2|1628|1627.6|1626.4|1632.1|1630.9|1626.5|1625.3|1504
1648561200000|2022-03-29 13:40:00|1627|1625.8|1615.1|1613.9|1627.8|1626.6|1614.4|1613.2|1856
1648561500000|2022-03-29 13:45:00|1615.3|1614.1|1618|1616.8|1618.2|1617|1614.3|1613.1|1415
1648561800000|2022-03-29 13:50:00|1617.5|1616.3|1615.9|1614.7|1619|1617.8|1613.9|1612.7|1901
1648562100000|2022-03-29 13:55:00|1616.1|1614.9|1618.8|1617.6|1620.5|1619.3|1615.7|1614.5|1454
1648562400000|2022-03-29 14:00:00|1618.7|1617.5|1616.1|1614.9|1618.7|1617.5|1616.1|1614.9|1064
1648562700000|2022-03-29 14:05:00|1616|1614.8|1614.4|1613.2|1617.4|1616.2|1612.8|1611.6|1366
1648563000000|2022-03-29 14:10:00|1614.1|1612.9|1619.7|1618.5|1619.7|1618.5|1613.8|1612.6|1125
1648563300000|2022-03-29 14:15:00|1619.6|1618.4|1623.6|1622.4|1624.3|1623.1|1619.5|1618.3|2121
1648563600000|2022-03-29 14:20:00|1623.5|1622.3|1626.6|1625.4|1626.9|1625.7|1622.8|1621.6|1108
1648563900000|2022-03-29 14:25:00|1626.7|1625.5|1623.1|1621.9|1626.7|1625.5|1622.5|1621.3|765
1648564200000|2022-03-29 14:30:00|1623|1621.8|1621.2|1620|1623.2|1622|1619.5|1618.3|696
1648564500000|2022-03-29 14:35:00|1621.1|1619.9|1619.6|1618.4|1621.5|1620.3|1619.4|1618.2|463
1648564800000|2022-03-29 14:40:00|1619.8|1618.6|1623.1|1621.9|1624.4|1623.2|1619.3|1618.1|584
1648565100000|2022-03-29 14:45:00|1623.2|1622|1627.4|1626.2|1627.7|1626.5|1622.9|1621.7|747
1648565400000|2022-03-29 14:50:00|1627.3|1626.1|1628.7|1627.5|1631.1|1629.9|1626.5|1625.3|651
1648565700000|2022-03-29 14:55:00|1628.8|1627.6|1626.4|1625.2|1629.4|1628.2|1626.2|1625|599
1648566000000|2022-03-29 15:00:00|1626.2|1625|1630.4|1629.2|1630.9|1629.7|1625.9|1624.7|1067
1648566300000|2022-03-29 15:05:00|1630.6|1629.4|1631.1|1629.9|1632.3|1631.1|1628|1626.8|640
1648566600000|2022-03-29 15:10:00|1631|1629.8|1631.9|1630.7|1633.4|1632.2|1630.6|1629.4|600
1648566900000|2022-03-29 15:15:00|1631.8|1630.6|1629.3|1628.1|1631.9|1630.7|1629.3|1628.1|351
1648567200000|2022-03-29 15:20:00|1629.1|1627.9|1631.3|1630.1|1632.6|1631.4|1628.3|1627.1|604
1648567500000|2022-03-29 15:25:00|1631.4|1630.2|1629.4|1628.2|1631.6|1630.4|1628.2|1627|724
1648567800000|2022-03-29 15:30:00|1629.6|1628.4|1631.7|1630.5|1631.8|1630.6|1627.6|1626.4|1002
1648568100000|2022-03-29 15:35:00|1631.6|1630.4|1633.1|1631.9|1633.8|1632.6|1630.5|1629.3|680
1648568400000|2022-03-29 15:40:00|1633.2|1632|1636.6|1635.4|1638.3|1637.1|1632.8|1631.6|972
1648568700000|2022-03-29 15:45:00|1636.3|1635.1|1635.2|1634|1637.3|1636.1|1634.1|1632.9|899
1648569000000|2022-03-29 15:50:00|1635.4|1634.2|1634.1|1632.9|1635.4|1634.2|1633.4|1632.2|520
1648569300000|2022-03-29 15:55:00|1634.2|1633|1632.8|1631.6|1634.2|1633|1632.2|1631|321
1648569600000|2022-03-29 16:00:00|1632.7|1631.5|1633.8|1632.6|1634.1|1632.9|1632.1|1630.9|370
1648569900000|2022-03-29 16:05:00|1633.9|1632.7|1631.1|1629.9|1634.4|1633.2|1631|1629.8|323
1648570200000|2022-03-29 16:10:00|1631.2|1630|1634.6|1633.4|1635.3|1634.1|1631|1629.8|280
1648570500000|2022-03-29 16:15:00|1634.7|1633.5|1637.1|1635.9|1637.3|1636.1|1633.7|1632.5|337
1648570800000|2022-03-29 16:20:00|1637|1635.8|1633.2|1632|1637.1|1635.9|1632.7|1631.5|242
1648571100000|2022-03-29 16:25:00|1633.4|1632.2|1631.5|1630.3|1633.4|1632.2|1631.1|1629.9|192
1648571400000|2022-03-29 16:30:00|1631.9|1630.7|1631.7|1630.5|1633.2|1632|1631.6|1630.4|335
1648571700000|2022-03-29 16:35:00|1631.8|1630.6|1633.5|1632.3|1634.5|1633.3|1630.9|1629.7|314
1648572000000|2022-03-29 16:40:00|1633.6|1632.4|1635.6|1634.4|1636.2|1635|1633.4|1632.2|276
1648572300000|2022-03-29 16:45:00|1635.5|1634.3|1632.4|1631.2|1635.6|1634.4|1632|1630.8|213
1648572600000|2022-03-29 16:50:00|1632.3|1631.1|1631|1629.8|1632.6|1631.4|1630.9|1629.7|221
1648572900000|2022-03-29 16:55:00|1631.2|1630|1630.5|1629.3|1631.4|1630.2|1629.8|1628.6|304
1648573200000|2022-03-29 17:00:00|1630.6|1629.4|1630.3|1629.1|1631.5|1630.3|1630.2|1629|175
1648573500000|2022-03-29 17:05:00|1630.2|1629|1631|1629.8|1631.6|1630.4|1628.6|1627.4|486
1648573800000|2022-03-29 17:10:00|1630.9|1629.7|1633.5|1632.3|1633.8|1632.6|1630.5|1629.3|199
1648574100000|2022-03-29 17:15:00|1633.7|1632.5|1634.5|1633.3|1634.6|1633.4|1632.6|1631.4|282
1648574400000|2022-03-29 17:20:00|1634.6|1633.4|1632.8|1631.6|1635.2|1634|1632.3|1631.1|236
1648574700000|2022-03-29 17:25:00|1632.7|1631.5|1633.5|1632.3|1634.5|1633.3|1632.6|1631.4|395
1648575000000|2022-03-29 17:30:00|1633.4|1632.2|1634|1632.8|1634.4|1633.2|1631.7|1630.5|297
1648575300000|2022-03-29 17:35:00|1634.2|1633|1633.4|1632.2|1635|1633.8|1632.9|1631.7|211
1648575600000|2022-03-29 17:40:00|1633.6|1632.4|1633.4|1632.2|1634.1|1632.9|1632.4|1631.2|159
1648575900000|2022-03-29 17:45:00|1633.3|1632.1|1635|1633.8|1635|1633.8|1632.9|1631.7|217
1648576200000|2022-03-29 17:50:00|1634.8|1633.6|1633.4|1632.2|1635.7|1634.5|1633.3|1632.1|643
1648576500000|2022-03-29 17:55:00|1633.5|1632.3|1633|1631.8|1634.1|1632.9|1633|1631.8|358
1648576800000|2022-03-29 18:00:00|1632.9|1631.7|1634|1632.8|1635.8|1634.6|1631.8|1630.6|446
1648577100000|2022-03-29 18:05:00|1634.1|1632.9|1638.3|1637.1|1638.4|1637.2|1632.8|1631.6|606
1648577400000|2022-03-29 18:10:00|1638.2|1637|1632.1|1630.9|1638.7|1637.5|1631.5|1630.3|1721
1648577700000|2022-03-29 18:15:00|1632|1630.8|1633.2|1632|1633.3|1632.1|1629.7|1628.5|608
1648598400000|2022-03-30 00:00:00|1635.2|1634|1633.5|1632.3|1637.9|1636.7|1633.5|1632.3|335
1648598700000|2022-03-30 00:05:00|1633.4|1632.2|1636|1634.8|1636|1634.8|1631.2|1630|119
1648599000000|2022-03-30 00:10:00|1636.2|1635|1636.7|1635.5|1637.6|1636.4|1635.9|1634.7|93
1648599300000|2022-03-30 00:15:00|1636.1|1634.9|1638|1636.8|1638.6|1637.4|1635.5|1634.3|108
1648599600000|2022-03-30 00:20:00|1637.8|1636.6|1637.5|1636.3|1638.1|1636.9|1636|1634.8|79
1648599900000|2022-03-30 00:25:00|1637.4|1636.2|1636.4|1635.2|1637.9|1636.7|1635.9|1634.7|39
1648600200000|2022-03-30 00:30:00|1636.7|1635.5|1636.2|1635|1637|1635.8|1636.2|1635|31
1648600500000|2022-03-30 00:35:00|1636.4|1635.2|1636.7|1635.5|1637.7|1636.5|1636.4|1635.2|36
1648600800000|2022-03-30 00:40:00|1636.8|1635.6|1635.1|1633.9|1636.8|1635.6|1635|1633.8|34
1648601100000|2022-03-30 00:45:00|1635.2|1634|1634.1|1632.9|1635.4|1634.2|1634|1632.8|22
1648601400000|2022-03-30 00:50:00|1634.6|1633.4|1634.5|1633.3|1635.1|1633.9|1634.5|1633.3|40
1648601700000|2022-03-30 00:55:00|1634.4|1633.2|1632.7|1631.5|1634.9|1633.7|1632.6|1631.4|72
1648602000000|2022-03-30 01:00:00|1633.8|1632.6|1636.5|1635.3|1637.5|1636.3|1633.7|1632.5|117
1648602300000|2022-03-30 01:05:00|1636.3|1635.1|1638.2|1637|1639.6|1638.4|1635|1633.8|140
1648602600000|2022-03-30 01:10:00|1638.4|1637.2|1635|1633.8|1638.6|1637.4|1634.6|1633.4|89
1648602900000|2022-03-30 01:15:00|1634.9|1633.7|1629.7|1628.5|1634.9|1633.7|1628.9|1627.7|144
1648603200000|2022-03-30 01:20:00|1629.9|1628.7|1631.2|1630|1633.3|1632.1|1629.9|1628.7|52
1648603500000|2022-03-30 01:25:00|1631.4|1630.2|1631.4|1630.2|1632.7|1631.5|1630.5|1629.3|39
1648603800000|2022-03-30 01:30:00|1631|1629.8|1629.9|1628.7|1631.9|1630.7|1629.7|1628.5|25
1648604100000|2022-03-30 01:35:00|1629.7|1628.5|1630.3|1629.1|1630.7|1629.5|1629.6|1628.4|54
1648604400000|2022-03-30 01:40:00|1630.4|1629.2|1633|1631.8|1633.3|1632.1|1630.4|1629.2|58
1648604700000|2022-03-30 01:45:00|1633.3|1632.1|1633.7|1632.5|1634|1632.8|1631.7|1630.5|41
1648605000000|2022-03-30 01:50:00|1633.6|1632.4|1635.7|1634.5|1635.7|1634.5|1633.6|1632.4|38
1648605300000|2022-03-30 01:55:00|1635.8|1634.6|1635.8|1634.6|1636.7|1635.5|1634.7|1633.5|58
1648605600000|2022-03-30 02:00:00|1635.6|1634.4|1636.3|1635.1|1636.7|1635.5|1634.7|1633.5|30
1648605900000|2022-03-30 02:05:00|1636|1634.8|1636.1|1634.9|1636.3|1635.1|1635.3|1634.1|26
1648606200000|2022-03-30 02:10:00|1636.2|1635|1636.2|1635|1636.9|1635.7|1635.1|1633.9|69
1648606500000|2022-03-30 02:15:00|1636|1634.8|1635.2|1634|1636.2|1635|1634.9|1633.7|20
1648606800000|2022-03-30 02:20:00|1635.1|1633.9|1635|1633.8|1635.3|1634.1|1634.7|1633.5|13
1648607100000|2022-03-30 02:25:00|1634.9|1633.7|1635.5|1634.3|1635.5|1634.3|1634.8|1633.6|19
1648607400000|2022-03-30 02:30:00|1635.4|1634.2|1636.7|1635.5|1637.3|1636.1|1634.2|1633|101
1648607700000|2022-03-30 02:35:00|1636.5|1635.3|1638|1636.8|1638.6|1637.4|1636.5|1635.3|110
1648608000000|2022-03-30 02:40:00|1638.1|1636.9|1638.5|1637.3|1638.7|1637.5|1637.7|1636.5|32
1648608300000|2022-03-30 02:45:00|1638.4|1637.2|1638.3|1637.1|1638.6|1637.4|1637.9|1636.7|49
1648608600000|2022-03-30 02:50:00|1638.6|1637.4|1636.8|1635.6|1638.6|1637.4|1636.5|1635.3|46
1648608900000|2022-03-30 02:55:00|1636.9|1635.7|1634.9|1633.7|1637.1|1635.9|1634.7|1633.5|39
1648609200000|2022-03-30 03:00:00|1635.1|1633.9|1637|1635.8|1637|1635.8|1635.1|1633.9|15
1648609500000|2022-03-30 03:05:00|1637.1|1635.9|1637|1635.8|1637.4|1636.2|1636.6|1635.4|14
1648609800000|2022-03-30 03:10:00|1636.9|1635.7|1635.9|1634.7|1636.9|1635.7|1635.7|1634.5|13
1648610100000|2022-03-30 03:15:00|1635.7|1634.5|1635|1633.8|1635.7|1634.5|1634.8|1633.6|24
1648610400000|2022-03-30 03:20:00|1634.9|1633.7|1636.7|1635.5|1637|1635.8|1634.9|1633.7|23
1648610700000|2022-03-30 03:25:00|1636.6|1635.4|1636.4|1635.2|1636.9|1635.7|1636.2|1635|4
1648611000000|2022-03-30 03:30:00|1636.7|1635.5|1637.8|1636.6|1637.9|1636.7|1636.3|1635.1|54
1648611300000|2022-03-30 03:35:00|1637.9|1636.7|1637.6|1636.4|1638.1|1636.9|1637.4|1636.2|13
1648611600000|2022-03-30 03:40:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|5
1648611900000|2022-03-30 03:45:00|1638|1636.8|1639.2|1638|1639.4|1638.2|1638|1636.8|46
1648612200000|2022-03-30 03:50:00|1639|1637.8|1640.2|1639|1640.4|1639.2|1639|1637.8|78
1648612500000|2022-03-30 03:55:00|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.6|1638.4|20
1648612800000|2022-03-30 04:00:00|1639.8|1638.6|1639.8|1638.6|1640.1|1638.9|1639.5|1638.3|25
1648613100000|2022-03-30 04:05:00|1639.7|1638.5|1640.2|1639|1640.3|1639.1|1639.6|1638.4|23
1648613400000|2022-03-30 04:10:00|1640.1|1638.9|1641.2|1640|1641.3|1640.1|1640.1|1638.9|51
1648613700000|2022-03-30 04:15:00|1641.1|1639.9|1640.8|1639.6|1641.3|1640.1|1640.7|1639.5|21
1648614000000|2022-03-30 04:20:00|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.8|1639.6|7
1648614300000|2022-03-30 04:25:00|1641.1|1639.9|1641.1|1639.9|1641.4|1640.2|1641|1639.8|14
1648614600000|2022-03-30 04:30:00|1641|1639.8|1640.4|1639.2|1641.1|1639.9|1640.4|1639.2|20
1648614900000|2022-03-30 04:35:00|1640.6|1639.4|1641.3|1640.1|1641.5|1640.3|1640.6|1639.4|18
1648615200000|2022-03-30 04:40:00|1641.4|1640.2|1640.9|1639.7|1641.6|1640.4|1640.8|1639.6|12
1648615500000|2022-03-30 04:45:00|1640.8|1639.6|1641.1|1639.9|1641.1|1639.9|1640.8|1639.6|5
1648615800000|2022-03-30 04:50:00|1641.2|1640|1640.4|1639.2|1641.2|1640|1640.4|1639.2|16
1648616100000|2022-03-30 04:55:00|1640.6|1639.4|1640.7|1639.5|1640.8|1639.6|1640.4|1639.2|34
1648616400000|2022-03-30 05:00:00|1640.6|1639.4|1640.6|1639.4|1640.9|1639.7|1640.4|1639.2|12
1648616700000|2022-03-30 05:05:00|1640.7|1639.5|1641.5|1640.3|1641.8|1640.6|1640.4|1639.2|24
1648617000000|2022-03-30 05:10:00|1641.4|1640.2|1642|1640.8|1642.4|1641.2|1641.4|1640.2|26
1648617300000|2022-03-30 05:15:00|1642.3|1641.1|1641.9|1640.7|1642.3|1641.1|1641.4|1640.2|32
1648617600000|2022-03-30 05:20:00|1641.8|1640.6|1641.7|1640.5|1642|1640.8|1641.5|1640.3|15
1648617900000|2022-03-30 05:25:00|1641.6|1640.4|1641.6|1640.4|1641.7|1640.5|1641.4|1640.2|14
1648618200000|2022-03-30 05:30:00|1641|1639.8|1643.5|1642.3|1643.6|1642.4|1641|1639.8|100
1648618500000|2022-03-30 05:35:00|1643.4|1642.2|1642.3|1641.1|1643.7|1642.5|1642.3|1641.1|47
1648618800000|2022-03-30 05:40:00|1642.4|1641.2|1641.4|1640.2|1642.7|1641.5|1641.4|1640.2|10
1648619100000|2022-03-30 05:45:00|1641.2|1640|1642.1|1640.9|1642.1|1640.9|1640.8|1639.6|26
1648619400000|2022-03-30 05:50:00|1642.2|1641|1641|1639.8|1642.4|1641.2|1640.8|1639.6|5
1648619700000|2022-03-30 05:55:00|1641.3|1640.1|1642|1640.8|1642|1640.8|1641|1639.8|10
1648620000000|2022-03-30 06:00:00|1641.8|1640.6|1642.8|1641.6|1643.3|1642.1|1640.6|1639.4|86
1648620300000|2022-03-30 06:05:00|1642.9|1641.7|1642.9|1641.7|1643.3|1642.1|1641.5|1640.3|97
1648620600000|2022-03-30 06:10:00|1642.7|1641.5|1639.1|1637.9|1643.1|1641.9|1638.5|1637.3|115
1648620900000|2022-03-30 06:15:00|1639|1637.8|1639.9|1638.7|1640.1|1638.9|1638.6|1637.4|90
1648621200000|2022-03-30 06:20:00|1640.1|1638.9|1640.5|1639.3|1640.9|1639.7|1639.5|1638.3|80
1648621500000|2022-03-30 06:25:00|1640.4|1639.2|1640|1638.8|1640.7|1639.5|1639.7|1638.5|3
1648621800000|2022-03-30 06:30:00|1639.9|1638.7|1636|1634.8|1639.9|1638.7|1635.5|1634.3|146
1648622100000|2022-03-30 06:35:00|1636.1|1634.9|1636.1|1634.9|1637.1|1635.9|1635.5|1634.3|31
1648622400000|2022-03-30 06:40:00|1636.3|1635.1|1636.5|1635.3|1636.9|1635.7|1635.7|1634.5|38
1648622700000|2022-03-30 06:45:00|1636.4|1635.2|1637.6|1636.4|1638.3|1637.1|1636.4|1635.2|50
1648623000000|2022-03-30 06:50:00|1637.4|1636.2|1638.3|1637.1|1638.3|1637.1|1637.3|1636.1|58
1648623300000|2022-03-30 06:55:00|1638.1|1636.9|1638.6|1637.4|1639.3|1638.1|1637.9|1636.7|78
1648623600000|2022-03-30 07:00:00|1638.5|1637.3|1639.8|1638.6|1640|1638.8|1637.4|1636.2|75
1648623900000|2022-03-30 07:05:00|1639.9|1638.7|1639.7|1638.5|1640.9|1639.7|1639.4|1638.2|64
1648624200000|2022-03-30 07:10:00|1639.6|1638.4|1640.2|1639|1640.7|1639.5|1639.6|1638.4|33
1648624500000|2022-03-30 07:15:00|1640.1|1638.9|1638|1636.8|1640.2|1639|1637.9|1636.7|54
1648624800000|2022-03-30 07:20:00|1638.1|1636.9|1638.6|1637.4|1638.9|1637.7|1637.2|1636|29
1648625100000|2022-03-30 07:25:00|1638.7|1637.5|1638|1636.8|1639.1|1637.9|1636.7|1635.5|37
1648625400000|2022-03-30 07:30:00|1638.2|1637|1638|1636.8|1638.8|1637.6|1637.9|1636.7|25
1648625700000|2022-03-30 07:35:00|1638.1|1636.9|1637.5|1636.3|1638.3|1637.1|1637.1|1635.9|29
1648626000000|2022-03-30 07:40:00|1637.6|1636.4|1637.6|1636.4|1637.8|1636.6|1637.1|1635.9|8
1648626300000|2022-03-30 07:45:00|1637.5|1636.3|1637.7|1636.5|1638.4|1637.2|1637.5|1636.3|4
1648626600000|2022-03-30 07:50:00|1637.6|1636.4|1638.6|1637.4|1638.7|1637.5|1637.5|1636.3|9
1648626900000|2022-03-30 07:55:00|1638.4|1637.2|1638.5|1637.3|1638.7|1637.5|1638|1636.8|11
1648627200000|2022-03-30 08:00:00|1638.7|1637.5|1638.4|1637.2|1640.7|1639.5|1638.2|1637|85
1648627500000|2022-03-30 08:05:00|1638.2|1637|1636.7|1635.5|1638.5|1637.3|1636.3|1635.1|19
1648627800000|2022-03-30 08:10:00|1636.8|1635.6|1634.2|1633|1637.2|1636|1633.7|1632.5|59
1648628100000|2022-03-30 08:15:00|1634.1|1632.9|1632.6|1631.4|1634.1|1632.9|1632.4|1631.2|28
1648628400000|2022-03-30 08:20:00|1632.9|1631.7|1633.1|1631.9|1633.8|1632.6|1632.8|1631.6|24
1648628700000|2022-03-30 08:25:00|1633.5|1632.3|1633.9|1632.7|1634.3|1633.1|1632.9|1631.7|23
1648629000000|2022-03-30 08:30:00|1634.1|1632.9|1634.5|1633.3|1634.8|1633.6|1633.5|1632.3|10
1648629300000|2022-03-30 08:35:00|1634.4|1633.2|1636|1634.8|1636|1634.8|1634.1|1632.9|67
1648629600000|2022-03-30 08:40:00|1635.9|1634.7|1636.1|1634.9|1636.4|1635.2|1635.5|1634.3|15
1648629900000|2022-03-30 08:45:00|1636.2|1635|1635.6|1634.4|1637.1|1635.9|1635.4|1634.2|12
1648630200000|2022-03-30 08:50:00|1635.9|1634.7|1635.9|1634.7|1636.9|1635.7|1635.4|1634.2|23
1648630500000|2022-03-30 08:55:00|1636|1634.8|1636.3|1635.1|1636.7|1635.5|1635.3|1634.1|13
1648630800000|2022-03-30 09:00:00|1636|1634.8|1637.7|1636.5|1638|1636.8|1636|1634.8|15
1648631100000|2022-03-30 09:05:00|1637.9|1636.7|1638.9|1637.7|1640.2|1639|1637.8|1636.6|27
1648631400000|2022-03-30 09:10:00|1639.1|1637.9|1641.3|1640.1|1641.5|1640.3|1639|1637.8|43
1648631700000|2022-03-30 09:15:00|1641.1|1639.9|1641.3|1640.1|1641.5|1640.3|1640.2|1639|19
1648632000000|2022-03-30 09:20:00|1641.1|1639.9|1639.5|1638.3|1641.1|1639.9|1639.4|1638.2|21
1648632300000|2022-03-30 09:25:00|1639.6|1638.4|1638.5|1637.3|1640.3|1639.1|1638.4|1637.2|15
1648632600000|2022-03-30 09:30:00|1638.6|1637.4|1639.5|1638.3|1639.8|1638.6|1638.1|1636.9|32
1648632900000|2022-03-30 09:35:00|1639.4|1638.2|1639.7|1638.5|1639.8|1638.6|1638.5|1637.3|7
1648633200000|2022-03-30 09:40:00|1639.6|1638.4|1638.6|1637.4|1639.7|1638.5|1638.2|1637|21
1648633500000|2022-03-30 09:45:00|1638.7|1637.5|1639.3|1638.1|1639.5|1638.3|1638.4|1637.2|5
1648633800000|2022-03-30 09:50:00|1639.4|1638.2|1637.8|1636.6|1639.8|1638.6|1637.4|1636.2|11
1648634100000|2022-03-30 09:55:00|1637.7|1636.5|1637.2|1636|1637.9|1636.7|1636.8|1635.6|25
1648634400000|2022-03-30 10:00:00|1637.6|1636.4|1637.6|1636.4|1638.9|1637.7|1637.6|1636.4|32
1648634700000|2022-03-30 10:05:00|1637.9|1636.7|1637|1635.8|1637.9|1636.7|1636.6|1635.4|29
1648635000000|2022-03-30 10:10:00|1636.9|1635.7|1636.9|1635.7|1637.1|1635.9|1635.9|1634.7|32
1648635300000|2022-03-30 10:15:00|1636.7|1635.5|1636.3|1635.1|1637.6|1636.4|1636.3|1635.1|20
1648635600000|2022-03-30 10:20:00|1636.4|1635.2|1635.8|1634.6|1637.3|1636.1|1635.7|1634.5|11
1648635900000|2022-03-30 10:25:00|1635.9|1634.7|1636.2|1635|1636.6|1635.4|1635.9|1634.7|1
1648636200000|2022-03-30 10:30:00|1636.1|1634.9|1635.4|1634.2|1636.2|1635|1635|1633.8|15
1648636500000|2022-03-30 10:35:00|1635.3|1634.1|1636.5|1635.3|1636.9|1635.7|1635.3|1634.1|24
1648636800000|2022-03-30 10:40:00|1636.6|1635.4|1637.3|1636.1|1637.4|1636.2|1636.5|1635.3|4
1648637100000|2022-03-30 10:45:00|1637.1|1635.9|1637|1635.8|1637.5|1636.3|1636.6|1635.4|40
1648637400000|2022-03-30 10:50:00|1637.1|1635.9|1637.3|1636.1|1637.7|1636.5|1637|1635.8|15
1648637700000|2022-03-30 10:55:00|1637.2|1636|1637.7|1636.5|1638.3|1637.1|1637.2|1636|15
1648638000000|2022-03-30 11:00:00|1637.6|1636.4|1638.1|1636.9|1638.6|1637.4|1637.6|1636.4|57
1648638300000|2022-03-30 11:05:00|1638|1636.8|1637.5|1636.3|1638.3|1637.1|1637.1|1635.9|27
1648638600000|2022-03-30 11:10:00|1637.4|1636.2|1638|1636.8|1638.1|1636.9|1637.4|1636.2|13
1648638900000|2022-03-30 11:15:00|1637.9|1636.7|1639.3|1638.1|1639.3|1638.1|1637.4|1636.2|15
1648639200000|2022-03-30 11:20:00|1639.4|1638.2|1639.8|1638.6|1640.4|1639.2|1639.1|1637.9|26
1648639500000|2022-03-30 11:25:00|1639.6|1638.4|1634.5|1633.3|1639.6|1638.4|1634.2|1633|115
1648639800000|2022-03-30 11:30:00|1634.4|1633.2|1636.5|1635.3|1636.5|1635.3|1633.1|1631.9|157
1648640100000|2022-03-30 11:35:00|1636.4|1635.2|1637.6|1636.4|1638|1636.8|1636|1634.8|61
1648640400000|2022-03-30 11:40:00|1637.8|1636.6|1637.3|1636.1|1637.8|1636.6|1636.9|1635.7|44
1648640700000|2022-03-30 11:45:00|1637.2|1636|1636.9|1635.7|1637.4|1636.2|1636.1|1634.9|34
1648641000000|2022-03-30 11:50:00|1637.3|1636.1|1637.7|1636.5|1639.1|1637.9|1637.3|1636.1|62
1648641300000|2022-03-30 11:55:00|1637.5|1636.3|1638.4|1637.2|1639.3|1638.1|1637.5|1636.3|102
1648641600000|2022-03-30 12:00:00|1638.8|1637.6|1639.4|1638.2|1639.4|1638.2|1637.3|1636.1|66
1648641900000|2022-03-30 12:05:00|1639.7|1638.5|1641.6|1640.4|1641.9|1640.7|1639.2|1638|182
1648642200000|2022-03-30 12:10:00|1641.8|1640.6|1643.5|1642.3|1644|1642.8|1641.4|1640.2|223
1648642500000|2022-03-30 12:15:00|1643.7|1642.5|1642.7|1641.5|1643.9|1642.7|1641.8|1640.6|161
1648642800000|2022-03-30 12:20:00|1642.6|1641.4|1643|1641.8|1644.2|1643|1641.7|1640.5|153
1648643100000|2022-03-30 12:25:00|1642.9|1641.7|1642.5|1641.3|1643.5|1642.3|1641.4|1640.2|158
1648643400000|2022-03-30 12:30:00|1642.4|1641.2|1641.7|1640.5|1643|1641.8|1641.4|1640.2|113
1648643700000|2022-03-30 12:35:00|1641.6|1640.4|1642.5|1641.3|1642.7|1641.5|1641.1|1639.9|70
1648644000000|2022-03-30 12:40:00|1642|1640.8|1642|1640.8|1642.5|1641.3|1641.2|1640|83
1648647000000|2022-03-30 13:30:00|1642.7|1641.5|1645.8|1644.6|1649|1647.8|1639.7|1638.5|1657
1648647300000|2022-03-30 13:35:00|1645.9|1644.7|1648.9|1647.7|1651.4|1650.2|1645.9|1644.7|1185
1648647600000|2022-03-30 13:40:00|1649|1647.8|1654.9|1653.7|1654.9|1653.7|1649|1647.8|1002
1648647900000|2022-03-30 13:45:00|1655.1|1653.9|1660.5|1659.3|1660.8|1659.6|1655.1|1653.9|1208
1648648200000|2022-03-30 13:50:00|1660.6|1659.4|1662.1|1660.9|1664.8|1663.6|1658.8|1657.6|1238
1648648500000|2022-03-30 13:55:00|1662.4|1661.2|1664.9|1663.7|1667.4|1666.2|1660.6|1659.4|1026
1648648800000|2022-03-30 14:00:00|1665|1663.8|1663.1|1661.9|1666.7|1665.5|1661.5|1660.3|837
1648649100000|2022-03-30 14:05:00|1663.2|1662|1662.5|1661.3|1666.3|1665.1|1662.3|1661.1|828
1648649400000|2022-03-30 14:10:00|1662.7|1661.5|1664.2|1663|1666|1664.8|1662.5|1661.3|537
1648649700000|2022-03-30 14:15:00|1664.3|1663.1|1663.2|1662|1665.9|1664.7|1663.2|1662|344
1648650000000|2022-03-30 14:20:00|1663.1|1661.9|1666.6|1665.4|1667.2|1666|1663.1|1661.9|682
1648650300000|2022-03-30 14:25:00|1666.7|1665.5|1664.5|1663.3|1668.8|1667.6|1663.4|1662.2|458
1648650600000|2022-03-30 14:30:00|1664.3|1663.1|1664.7|1663.5|1670.1|1668.9|1663.7|1662.5|717
1648650900000|2022-03-30 14:35:00|1664.5|1663.3|1664.5|1663.3|1666.5|1665.3|1664.1|1662.9|482
1648651200000|2022-03-30 14:40:00|1664.8|1663.6|1663.4|1662.2|1666.7|1665.5|1662.9|1661.7|620
1648651500000|2022-03-30 14:45:00|1663.5|1662.3|1661.9|1660.7|1664.5|1663.3|1661.4|1660.2|581
1648651800000|2022-03-30 14:50:00|1662|1660.8|1663.7|1662.5|1664.2|1663|1661.9|1660.7|428
1648652100000|2022-03-30 14:55:00|1663.5|1662.3|1663|1661.8|1664.2|1663|1662.2|1661|391
1648652400000|2022-03-30 15:00:00|1662.8|1661.6|1662.3|1661.1|1664|1662.8|1660.8|1659.6|341
1648652700000|2022-03-30 15:05:00|1662.4|1661.2|1660.8|1659.6|1662.4|1661.2|1660.3|1659.1|251
1648653000000|2022-03-30 15:10:00|1660.7|1659.5|1657.7|1656.5|1662.2|1661|1656.4|1655.2|914
1648653300000|2022-03-30 15:15:00|1657.6|1656.4|1658.1|1656.9|1659.3|1658.1|1657.2|1656|425
1648653600000|2022-03-30 15:20:00|1657.9|1656.7|1657.2|1656|1658.1|1656.9|1656|1654.8|253
1648653900000|2022-03-30 15:25:00|1657.1|1655.9|1658.5|1657.3|1659.3|1658.1|1656.3|1655.1|233
1648654200000|2022-03-30 15:30:00|1658.4|1657.2|1661.6|1660.4|1662.2|1661|1657.8|1656.6|434
1648654500000|2022-03-30 15:35:00|1661.5|1660.3|1658.6|1657.4|1662.4|1661.2|1658.2|1657|377
1648654800000|2022-03-30 15:40:00|1658.4|1657.2|1659.3|1658.1|1659.7|1658.5|1657.9|1656.7|135
1648655100000|2022-03-30 15:45:00|1659.4|1658.2|1659.9|1658.7|1660.3|1659.1|1658.4|1657.2|142
1648655400000|2022-03-30 15:50:00|1659.8|1658.6|1658.7|1657.5|1660.6|1659.4|1658.5|1657.3|185
1648655700000|2022-03-30 15:55:00|1658.6|1657.4|1658.9|1657.7|1659|1657.8|1656.7|1655.5|182
1648656000000|2022-03-30 16:00:00|1659|1657.8|1658.9|1657.7|1659.9|1658.7|1658.2|1657|218
1648656300000|2022-03-30 16:05:00|1658.7|1657.5|1660.7|1659.5|1660.7|1659.5|1658.7|1657.5|179
1648656600000|2022-03-30 16:10:00|1660.6|1659.4|1659.8|1658.6|1661.5|1660.3|1659.4|1658.2|234
1648656900000|2022-03-30 16:15:00|1659.6|1658.4|1661.4|1660.2|1661.7|1660.5|1658.9|1657.7|356
1648657200000|2022-03-30 16:20:00|1661.3|1660.1|1662|1660.8|1662|1660.8|1660.8|1659.6|190
1648657500000|2022-03-30 16:25:00|1661.9|1660.7|1661.1|1659.9|1662.5|1661.3|1660.5|1659.3|207
1648657800000|2022-03-30 16:30:00|1661|1659.8|1659.2|1658|1661.1|1659.9|1658.6|1657.4|146
1648658100000|2022-03-30 16:35:00|1659.1|1657.9|1658.4|1657.2|1660.2|1659|1657.9|1656.7|173
1648658400000|2022-03-30 16:40:00|1658.5|1657.3|1658|1656.8|1658.9|1657.7|1656.4|1655.2|328
1648658700000|2022-03-30 16:45:00|1658.1|1656.9|1660.7|1659.5|1661.1|1659.9|1658.1|1656.9|200
1648659000000|2022-03-30 16:50:00|1660.8|1659.6|1660.6|1659.4|1661.5|1660.3|1659.9|1658.7|232
1648659300000|2022-03-30 16:55:00|1660.4|1659.2|1659.3|1658.1|1660.7|1659.5|1659|1657.8|166
1648659600000|2022-03-30 17:00:00|1659.4|1658.2|1658.9|1657.7|1659.6|1658.4|1658.1|1656.9|203
1648659900000|2022-03-30 17:05:00|1659.1|1657.9|1659|1657.8|1661.1|1659.9|1658.7|1657.5|221
1648660200000|2022-03-30 17:10:00|1659.1|1657.9|1658.4|1657.2|1659.4|1658.2|1657.1|1655.9|219
1648660500000|2022-03-30 17:15:00|1658.3|1657.1|1658|1656.8|1659.2|1658|1657.7|1656.5|123
1648660800000|2022-03-30 17:20:00|1658.3|1657.1|1657.7|1656.5|1658.6|1657.4|1657.2|1656|183
1648661100000|2022-03-30 17:25:00|1657.6|1656.4|1656.4|1655.2|1657.6|1656.4|1655|1653.8|470
1648661400000|2022-03-30 17:30:00|1656.3|1655.1|1653.4|1652.2|1656.9|1655.7|1653.1|1651.9|288
1648661700000|2022-03-30 17:35:00|1653.9|1652.7|1652.9|1651.7|1654.4|1653.2|1652.5|1651.3|331
1648662000000|2022-03-30 17:40:00|1653|1651.8|1651.6|1650.4|1653.8|1652.6|1648.5|1647.3|631
1648662300000|2022-03-30 17:45:00|1651.5|1650.3|1651.7|1650.5|1652.7|1651.5|1650.9|1649.7|346
1648662600000|2022-03-30 17:50:00|1651.8|1650.6|1647.2|1646|1652|1650.8|1646.6|1645.4|499
1648662900000|2022-03-30 17:55:00|1647.3|1646.1|1649.8|1648.6|1650.2|1649|1647.1|1645.9|297
1648663200000|2022-03-30 18:00:00|1649.9|1648.7|1649.2|1648|1650.8|1649.6|1649|1647.8|266
1648663500000|2022-03-30 18:05:00|1649.4|1648.2|1648.6|1647.4|1651.4|1650.2|1648.6|1647.4|311
1648663800000|2022-03-30 18:10:00|1648.8|1647.6|1653.5|1652.3|1653.5|1652.3|1648.5|1647.3|998
1648664100000|2022-03-30 18:15:00|1653.6|1652.4|1653.2|1652|1654.8|1653.6|1652.9|1651.7|579
1648684800000|2022-03-31 00:00:00|1655|1653.8|1653.8|1652.6|1657|1655.8|1653.6|1652.4|185
1648685100000|2022-03-31 00:05:00|1653.7|1652.5|1654.8|1653.6|1655.6|1654.4|1653.6|1652.4|63
1648685400000|2022-03-31 00:10:00|1654.7|1653.5|1654.2|1653|1656.4|1655.2|1653.4|1652.2|101
1648685700000|2022-03-31 00:15:00|1654.1|1652.9|1653.1|1651.9|1654.3|1653.1|1652.3|1651.1|96
1648686000000|2022-03-31 00:20:00|1652.6|1651.4|1650.6|1649.4|1652.6|1651.4|1650.3|1649.1|126
1648686300000|2022-03-31 00:25:00|1650.7|1649.5|1649.2|1648|1650.7|1649.5|1647.3|1646.1|75
1648686600000|2022-03-31 00:30:00|1649.3|1648.1|1648.6|1647.4|1649.5|1648.3|1648.2|1647|45
1648686900000|2022-03-31 00:35:00|1649.4|1648.2|1643.8|1642.6|1649.4|1648.2|1643|1641.8|145
1648687200000|2022-03-31 00:40:00|1643.9|1642.7|1647.4|1646.2|1647.4|1646.2|1643.1|1641.9|49
1648687500000|2022-03-31 00:45:00|1647.3|1646.1|1648.6|1647.4|1649.3|1648.1|1647|1645.8|83
1648687800000|2022-03-31 00:50:00|1648.5|1647.3|1646.9|1645.7|1648.7|1647.5|1646.3|1645.1|35
1648688100000|2022-03-31 00:55:00|1646.8|1645.6|1646.1|1644.9|1647.4|1646.2|1645.5|1644.3|35
1648688400000|2022-03-31 01:00:00|1646|1644.8|1645.1|1643.9|1646|1644.8|1642.9|1641.7|184
1648688700000|2022-03-31 01:05:00|1645.2|1644|1645.8|1644.6|1647.4|1646.2|1644.4|1643.2|157
1648689000000|2022-03-31 01:10:00|1645.7|1644.5|1644.7|1643.5|1646.2|1645|1643.8|1642.6|18
1648689300000|2022-03-31 01:15:00|1644.6|1643.4|1644.3|1643.1|1645.4|1644.2|1644|1642.8|16
1648689600000|2022-03-31 01:20:00|1644.5|1643.3|1645.5|1644.3|1646|1644.8|1644.2|1643|12
1648689900000|2022-03-31 01:25:00|1645.4|1644.2|1645|1643.8|1646.5|1645.3|1644.6|1643.4|10
1648690200000|2022-03-31 01:30:00|1644.9|1643.7|1644.6|1643.4|1645.2|1644|1644.6|1643.4|9
1648690500000|2022-03-31 01:35:00|1644.5|1643.3|1644.2|1643|1645.2|1644|1644.1|1642.9|37
1648690800000|2022-03-31 01:40:00|1644.4|1643.2|1643.8|1642.6|1644.4|1643.2|1643|1641.8|28
1648691100000|2022-03-31 01:45:00|1643.3|1642.1|1644.2|1643|1645.4|1644.2|1643.2|1642|18
1648691400000|2022-03-31 01:50:00|1644.1|1642.9|1644.7|1643.5|1644.9|1643.7|1643.3|1642.1|25
1648691700000|2022-03-31 01:55:00|1644.6|1643.4|1644.4|1643.2|1644.8|1643.6|1643.8|1642.6|16
1648692000000|2022-03-31 02:00:00|1644.3|1643.1|1645.8|1644.6|1645.9|1644.7|1643.5|1642.3|36
1648692300000|2022-03-31 02:05:00|1645.9|1644.7|1643.8|1642.6|1645.9|1644.7|1643.3|1642.1|49
1648692600000|2022-03-31 02:10:00|1643.7|1642.5|1644.4|1643.2|1644.4|1643.2|1643.6|1642.4|38
1648692900000|2022-03-31 02:15:00|1644|1642.8|1644.4|1643.2|1644.4|1643.2|1643.6|1642.4|19
1648693200000|2022-03-31 02:20:00|1644|1642.8|1644.3|1643.1|1644.4|1643.2|1643.9|1642.7|4
1648693500000|2022-03-31 02:25:00|1644.1|1642.9|1644.7|1643.5|1645.2|1644|1644.1|1642.9|15
1648693800000|2022-03-31 02:30:00|1644.8|1643.6|1644.3|1643.1|1645.4|1644.2|1643.6|1642.4|17
1648694100000|2022-03-31 02:35:00|1644.2|1643|1642.4|1641.2|1644.3|1643.1|1641.8|1640.6|77
1648694400000|2022-03-31 02:40:00|1642.2|1641|1643.6|1642.4|1643.6|1642.4|1641.8|1640.6|48
1648694700000|2022-03-31 02:45:00|1643.4|1642.2|1642.8|1641.6|1643.4|1642.2|1641.3|1640.1|42
1648695000000|2022-03-31 02:50:00|1642.9|1641.7|1644.3|1643.1|1645.1|1643.9|1642.9|1641.7|12
1648695300000|2022-03-31 02:55:00|1644.2|1643|1641.3|1640.1|1644.2|1643|1641.3|1640.1|53
1648695600000|2022-03-31 03:00:00|1640.8|1639.6|1642.5|1641.3|1642.5|1641.3|1640.8|1639.6|28
1648695900000|2022-03-31 03:05:00|1642.8|1641.6|1645.4|1644.2|1645.6|1644.4|1642.8|1641.6|27
1648696200000|2022-03-31 03:10:00|1645.3|1644.1|1646.1|1644.9|1647.1|1645.9|1645.3|1644.1|59
1648696500000|2022-03-31 03:15:00|1646|1644.8|1645.1|1643.9|1646.5|1645.3|1645|1643.8|34
1648696800000|2022-03-31 03:20:00|1644.8|1643.6|1644.4|1643.2|1645.1|1643.9|1644.4|1643.2|53
1648697100000|2022-03-31 03:25:00|1644.5|1643.3|1645.5|1644.3|1645.6|1644.4|1644.2|1643|6
1648697400000|2022-03-31 03:30:00|1645.6|1644.4|1644.8|1643.6|1645.7|1644.5|1644.4|1643.2|21
1648697700000|2022-03-31 03:35:00|1644.6|1643.4|1645.8|1644.6|1645.8|1644.6|1644.6|1643.4|12
1648698000000|2022-03-31 03:40:00|1645.9|1644.7|1645.2|1644|1645.9|1644.7|1645.1|1643.9|3
1648698300000|2022-03-31 03:45:00|1645.6|1644.4|1645.4|1644.2|1645.9|1644.7|1645.4|1644.2|1
1648698600000|2022-03-31 03:50:00|1645|1643.8|1644.6|1643.4|1645.1|1643.9|1644.3|1643.1|7
1648698900000|2022-03-31 03:55:00|1644|1642.8|1644.6|1643.4|1644.7|1643.5|1644|1642.8|15
1648699200000|2022-03-31 04:00:00|1644.7|1643.5|1644.2|1643|1644.8|1643.6|1644.2|1643|3
1648699500000|2022-03-31 04:05:00|1643.9|1642.7|1643.3|1642.1|1643.9|1642.7|1643.3|1642.1|7
1648699800000|2022-03-31 04:10:00|1643.4|1642.2|1644.1|1642.9|1644.4|1643.2|1643.4|1642.2|20
1648700100000|2022-03-31 04:15:00|1644|1642.8|1643.9|1642.7|1644.1|1642.9|1643.8|1642.6|1
1648700400000|2022-03-31 04:20:00|1643.8|1642.6|1643.3|1642.1|1643.9|1642.7|1643.2|1642|7
1648700700000|2022-03-31 04:25:00|1643.4|1642.2|1643.8|1642.6|1643.9|1642.7|1643.1|1641.9|14
1648701000000|2022-03-31 04:30:00|1643.7|1642.5|1643.6|1642.4|1643.8|1642.6|1643|1641.8|23
1648701300000|2022-03-31 04:35:00|1644|1642.8|1643.4|1642.2|1644.7|1643.5|1643.4|1642.2|27
1648701600000|2022-03-31 04:40:00|1643.3|1642.1|1643.4|1642.2|1643.6|1642.4|1643|1641.8|12
1648701900000|2022-03-31 04:45:00|1643.3|1642.1|1642.8|1641.6|1643.4|1642.2|1642.7|1641.5|4
1648702200000|2022-03-31 04:50:00|1642.7|1641.5|1643.4|1642.2|1643.4|1642.2|1642.7|1641.5|18
1648702500000|2022-03-31 04:55:00|1643.3|1642.1|1643.6|1642.4|1643.7|1642.5|1642.9|1641.7|6
1648702800000|2022-03-31 05:00:00|1643.7|1642.5|1643.6|1642.4|1644|1642.8|1643.6|1642.4|4
1648703100000|2022-03-31 05:05:00|1643.8|1642.6|1643.5|1642.3|1643.8|1642.6|1643.4|1642.2|0
1648703400000|2022-03-31 05:10:00|1643.4|1642.2|1643.4|1642.2|1643.5|1642.3|1642.8|1641.6|2
1648703700000|2022-03-31 05:15:00|1643.3|1642.1|1643.4|1642.2|1643.4|1642.2|1642.9|1641.7|1
1648704000000|2022-03-31 05:20:00|1643.8|1642.6|1643.1|1641.9|1643.8|1642.6|1643|1641.8|4
1648704300000|2022-03-31 05:25:00|1643|1641.8|1643.4|1642.2|1643.7|1642.5|1642.7|1641.5|17
1648704600000|2022-03-31 05:30:00|1643.5|1642.3|1644.8|1643.6|1645|1643.8|1642.7|1641.5|62
1648704900000|2022-03-31 05:35:00|1644.9|1643.7|1646.5|1645.3|1646.8|1645.6|1644.9|1643.7|80
1648705200000|2022-03-31 05:40:00|1646.4|1645.2|1647|1645.8|1647.3|1646.1|1646|1644.8|75
1648705500000|2022-03-31 05:45:00|1646.8|1645.6|1649.1|1647.9|1649.9|1648.7|1646.8|1645.6|120
1648705800000|2022-03-31 05:50:00|1649.2|1648|1647.7|1646.5|1649.2|1648|1646.7|1645.5|46
1648706100000|2022-03-31 05:55:00|1647.6|1646.4|1648|1646.8|1648.8|1647.6|1646.7|1645.5|104
1648706400000|2022-03-31 06:00:00|1647.9|1646.7|1647.8|1646.6|1648|1646.8|1646.9|1645.7|55
1648706700000|2022-03-31 06:05:00|1647.9|1646.7|1650.2|1649|1650.7|1649.5|1647.9|1646.7|77
1648707000000|2022-03-31 06:10:00|1650.1|1648.9|1650.9|1649.7|1651.6|1650.4|1650.1|1648.9|43
1648707300000|2022-03-31 06:15:00|1651|1649.8|1650|1648.8|1651.7|1650.5|1649.6|1648.4|47
1648707600000|2022-03-31 06:20:00|1649.9|1648.7|1650|1648.8|1651.2|1650|1649.7|1648.5|45
1648707900000|2022-03-31 06:25:00|1649.9|1648.7|1650.1|1648.9|1650.4|1649.2|1649.3|1648.1|86
1648708200000|2022-03-31 06:30:00|1650.5|1649.3|1651.1|1649.9|1651.4|1650.2|1649.8|1648.6|31
1648708500000|2022-03-31 06:35:00|1651|1649.8|1651.6|1650.4|1653|1651.8|1650.9|1649.7|151
1648708800000|2022-03-31 06:40:00|1651.7|1650.5|1653.4|1652.2|1653.5|1652.3|1651.3|1650.1|23
1648709100000|2022-03-31 06:45:00|1653.3|1652.1|1654.5|1653.3|1654.9|1653.7|1652.8|1651.6|50
1648709400000|2022-03-31 06:50:00|1654.7|1653.5|1655.3|1654.1|1656.1|1654.9|1654.7|1653.5|107
1648709700000|2022-03-31 06:55:00|1655.2|1654|1654.3|1653.1|1655.7|1654.5|1654.1|1652.9|62
1648710000000|2022-03-31 07:00:00|1654.4|1653.2|1653.8|1652.6|1654.5|1653.3|1652.9|1651.7|27
1648710300000|2022-03-31 07:05:00|1654|1652.8|1653.5|1652.3|1654.3|1653.1|1652.8|1651.6|24
1648710600000|2022-03-31 07:10:00|1653.4|1652.2|1652.4|1651.2|1653.4|1652.2|1652.2|1651|28
1648710900000|2022-03-31 07:15:00|1652.3|1651.1|1651.8|1650.6|1652.7|1651.5|1651.6|1650.4|21
1648711200000|2022-03-31 07:20:00|1651.9|1650.7|1651|1649.8|1652.6|1651.4|1651|1649.8|34
1648711500000|2022-03-31 07:25:00|1650.6|1649.4|1650.3|1649.1|1651.6|1650.4|1650.3|1649.1|18
1648711800000|2022-03-31 07:30:00|1649.9|1648.7|1650|1648.8|1650.2|1649|1649.1|1647.9|20
1648712100000|2022-03-31 07:35:00|1649.9|1648.7|1650.7|1649.5|1650.9|1649.7|1649.6|1648.4|21
1648712400000|2022-03-31 07:40:00|1650.9|1649.7|1651.3|1650.1|1652.2|1651|1650.7|1649.5|14
1648712700000|2022-03-31 07:45:00|1651.4|1650.2|1651.4|1650.2|1652.1|1650.9|1651|1649.8|12
1648713000000|2022-03-31 07:50:00|1651.6|1650.4|1651.5|1650.3|1651.7|1650.5|1651.1|1649.9|5
1648713300000|2022-03-31 07:55:00|1651.8|1650.6|1651|1649.8|1651.8|1650.6|1650.3|1649.1|10
1648713600000|2022-03-31 08:00:00|1650.9|1649.7|1649.3|1648.1|1651|1649.8|1649.3|1648.1|20
1648713900000|2022-03-31 08:05:00|1649.5|1648.3|1648.8|1647.6|1649.5|1648.3|1648.4|1647.2|40
1648714200000|2022-03-31 08:10:00|1648.5|1647.3|1649|1647.8|1649.9|1648.7|1648.3|1647.1|9
1648714500000|2022-03-31 08:15:00|1649.3|1648.1|1648.4|1647.2|1649.7|1648.5|1648|1646.8|19
1648714800000|2022-03-31 08:20:00|1648.5|1647.3|1648.8|1647.6|1649.3|1648.1|1648|1646.8|48
1648715100000|2022-03-31 08:25:00|1649.1|1647.9|1649.7|1648.5|1650.5|1649.3|1649|1647.8|19
1648715400000|2022-03-31 08:30:00|1649.6|1648.4|1649.6|1648.4|1650.3|1649.1|1649.5|1648.3|13
1648715700000|2022-03-31 08:35:00|1649.7|1648.5|1650|1648.8|1650.3|1649.1|1648.9|1647.7|9
1648716000000|2022-03-31 08:40:00|1650.1|1648.9|1648.9|1647.7|1650.6|1649.4|1648.8|1647.6|10
1648716300000|2022-03-31 08:45:00|1648.8|1647.6|1649.5|1648.3|1649.9|1648.7|1648.4|1647.2|13
1648716600000|2022-03-31 08:50:00|1649.6|1648.4|1647.8|1646.6|1649.6|1648.4|1647.6|1646.4|13
1648716900000|2022-03-31 08:55:00|1647.7|1646.5|1648.6|1647.4|1649.1|1647.9|1647.7|1646.5|25
1648717200000|2022-03-31 09:00:00|1648.4|1647.2|1648.6|1647.4|1649.1|1647.9|1648.4|1647.2|18
1648717500000|2022-03-31 09:05:00|1648.4|1647.2|1648.7|1647.5|1648.9|1647.7|1648.4|1647.2|12
1648717800000|2022-03-31 09:10:00|1648.6|1647.4|1649|1647.8|1649.2|1648|1648.6|1647.4|12
1648718100000|2022-03-31 09:15:00|1649.1|1647.9|1649.3|1648.1|1649.6|1648.4|1648.3|1647.1|39
1648718400000|2022-03-31 09:20:00|1649.1|1647.9|1648.9|1647.7|1649.6|1648.4|1648.4|1647.2|6
1648718700000|2022-03-31 09:25:00|1648.8|1647.6|1648.2|1647|1649.4|1648.2|1648.1|1646.9|19
1648719000000|2022-03-31 09:30:00|1648.1|1646.9|1648.8|1647.6|1649.5|1648.3|1648.1|1646.9|33
1648719300000|2022-03-31 09:35:00|1648.7|1647.5|1648.6|1647.4|1649|1647.8|1647.8|1646.6|62
1648719600000|2022-03-31 09:40:00|1648.7|1647.5|1649.8|1648.6|1650.1|1648.9|1648.7|1647.5|26
1648719900000|2022-03-31 09:45:00|1649.9|1648.7|1649.7|1648.5|1650|1648.8|1649.3|1648.1|16
1648720200000|2022-03-31 09:50:00|1649.2|1648|1649.3|1648.1|1649.4|1648.2|1648.5|1647.3|12
1648720500000|2022-03-31 09:55:00|1649.2|1648|1649.3|1648.1|1649.6|1648.4|1648|1646.8|41
1648720800000|2022-03-31 10:00:00|1649.2|1648|1648.1|1646.9|1649.2|1648|1647.5|1646.3|17
1648721100000|2022-03-31 10:05:00|1648.2|1647|1648.2|1647|1648.6|1647.4|1647.6|1646.4|11
1648721400000|2022-03-31 10:10:00|1648.1|1646.9|1648.8|1647.6|1648.9|1647.7|1648|1646.8|13
1648721700000|2022-03-31 10:15:00|1648.7|1647.5|1648.6|1647.4|1648.8|1647.6|1648.3|1647.1|10
1648722000000|2022-03-31 10:20:00|1648.8|1647.6|1648.4|1647.2|1649.5|1648.3|1648.4|1647.2|14
1648722300000|2022-03-31 10:25:00|1648.5|1647.3|1648.6|1647.4|1649.1|1647.9|1648.1|1646.9|9
1648722600000|2022-03-31 10:30:00|1648.8|1647.6|1648.3|1647.1|1649.3|1648.1|1647.8|1646.6|53
1648722900000|2022-03-31 10:35:00|1648.4|1647.2|1647|1645.8|1648.5|1647.3|1646.8|1645.6|76
1648723200000|2022-03-31 10:40:00|1647.1|1645.9|1647.3|1646.1|1647.9|1646.7|1646.9|1645.7|14
1648723500000|2022-03-31 10:45:00|1647.5|1646.3|1648.3|1647.1|1648.4|1647.2|1647.4|1646.2|23
1648723800000|2022-03-31 10:50:00|1648.2|1647|1648.1|1646.9|1648.7|1647.5|1647.6|1646.4|21
1648724100000|2022-03-31 10:55:00|1647.9|1646.7|1648.6|1647.4|1648.6|1647.4|1647.2|1646|25
1648724400000|2022-03-31 11:00:00|1648.5|1647.3|1650.2|1649|1650.4|1649.2|1648.5|1647.3|35
1648724700000|2022-03-31 11:05:00|1650.1|1648.9|1651.8|1650.6|1651.9|1650.7|1649.8|1648.6|32
1648725000000|2022-03-31 11:10:00|1652|1650.8|1652.6|1651.4|1652.9|1651.7|1652|1650.8|28
1648725300000|2022-03-31 11:15:00|1652.7|1651.5|1651.6|1650.4|1652.7|1651.5|1651.2|1650|34
1648725600000|2022-03-31 11:20:00|1651.7|1650.5|1652.2|1651|1652.7|1651.5|1651.6|1650.4|18
1648725900000|2022-03-31 11:25:00|1652.1|1650.9|1652.1|1650.9|1652.8|1651.6|1651.9|1650.7|8
1648726200000|2022-03-31 11:30:00|1652|1650.8|1652.1|1650.9|1652.6|1651.4|1651.8|1650.6|40
1648726500000|2022-03-31 11:35:00|1652|1650.8|1652.3|1651.1|1652.3|1651.1|1651.9|1650.7|17
1648726800000|2022-03-31 11:40:00|1652.2|1651|1651.3|1650.1|1652.3|1651.1|1651.2|1650|42
1648727100000|2022-03-31 11:45:00|1651.2|1650|1652|1650.8|1652.6|1651.4|1651.1|1649.9|60
1648727400000|2022-03-31 11:50:00|1651.9|1650.7|1652.2|1651|1652.2|1651|1651.6|1650.4|37
1648727700000|2022-03-31 11:55:00|1652.3|1651.1|1651.6|1650.4|1652.3|1651.1|1651.5|1650.3|31
1648728000000|2022-03-31 12:00:00|1651.5|1650.3|1650.9|1649.7|1652.2|1651|1650.9|1649.7|49
1648728300000|2022-03-31 12:05:00|1650.6|1649.4|1650.6|1649.4|1650.8|1649.6|1649.7|1648.5|64
1648728600000|2022-03-31 12:10:00|1650.7|1649.5|1652.1|1650.9|1652.6|1651.4|1650.7|1649.5|125
1648728900000|2022-03-31 12:15:00|1651.9|1650.7|1652.7|1651.5|1653.5|1652.3|1651.8|1650.6|96
1648729200000|2022-03-31 12:20:00|1652.8|1651.6|1652.6|1651.4|1653.3|1652.1|1652.6|1651.4|86
1648729500000|2022-03-31 12:25:00|1652.7|1651.5|1653.9|1652.7|1654.1|1652.9|1652.6|1651.4|93
1648729800000|2022-03-31 12:30:00|1654.3|1653.1|1654.7|1653.5|1655.4|1654.2|1653.2|1652|157
1648730100000|2022-03-31 12:35:00|1654.8|1653.6|1654|1652.8|1655.2|1654|1653.5|1652.3|90
1648730400000|2022-03-31 12:40:00|1654.1|1652.9|1654.7|1653.5|1655|1653.8|1653.4|1652.2|182
1648733400000|2022-03-31 13:30:00|1654.9|1653.7|1659.9|1658.7|1661.4|1660.2|1654.9|1653.7|1838
1648733700000|2022-03-31 13:35:00|1660|1658.8|1661.8|1660.6|1662.8|1661.6|1659.4|1658.2|977
1648734000000|2022-03-31 13:40:00|1661.7|1660.5|1661.9|1660.7|1663.3|1662.1|1660.8|1659.6|452
1648734300000|2022-03-31 13:45:00|1661.8|1660.6|1662.9|1661.7|1665.4|1664.2|1660.8|1659.6|507
1648734600000|2022-03-31 13:50:00|1662.8|1661.6|1665.5|1664.3|1667.4|1666.2|1661.7|1660.5|627
1648734900000|2022-03-31 13:55:00|1665.4|1664.2|1663.4|1662.2|1665.8|1664.6|1662.5|1661.3|485
1648735200000|2022-03-31 14:00:00|1663.3|1662.1|1664.5|1663.3|1664.5|1663.3|1662.2|1661|590
1648735500000|2022-03-31 14:05:00|1664.6|1663.4|1662.4|1661.2|1664.6|1663.4|1662.2|1661|271
1648735800000|2022-03-31 14:10:00|1662.6|1661.4|1663.3|1662.1|1665.3|1664.1|1662.4|1661.2|269
1648736100000|2022-03-31 14:15:00|1663.4|1662.2|1663.2|1662|1664.7|1663.5|1662.7|1661.5|240
1648736400000|2022-03-31 14:20:00|1663.1|1661.9|1661.9|1660.7|1663.1|1661.9|1660.5|1659.3|348
1648736700000|2022-03-31 14:25:00|1661.8|1660.6|1661.8|1660.6|1662.9|1661.7|1660.3|1659.1|477
1648737000000|2022-03-31 14:30:00|1662|1660.8|1660.9|1659.7|1662.7|1661.5|1659.6|1658.4|626
1648737300000|2022-03-31 14:35:00|1660.8|1659.6|1661|1659.8|1662|1660.8|1658.9|1657.7|298
1648737600000|2022-03-31 14:40:00|1661.2|1660|1661.3|1660.1|1663|1661.8|1661.2|1660|402
1648737900000|2022-03-31 14:45:00|1661.2|1660|1659.3|1658.1|1661.8|1660.6|1658.3|1657.1|289
1648738200000|2022-03-31 14:50:00|1659.2|1658|1658.7|1657.5|1660.2|1659|1657.7|1656.5|310
1648738500000|2022-03-31 14:55:00|1658.9|1657.7|1659|1657.8|1659.9|1658.7|1657|1655.8|340
1648738800000|2022-03-31 15:00:00|1658.9|1657.7|1660.6|1659.4|1661|1659.8|1658.7|1657.5|258
1648739100000|2022-03-31 15:05:00|1660.7|1659.5|1661.5|1660.3|1662|1660.8|1659.1|1657.9|409
1648739400000|2022-03-31 15:10:00|1661.7|1660.5|1659.3|1658.1|1661.8|1660.6|1658.8|1657.6|188
1648739700000|2022-03-31 15:15:00|1659.4|1658.2|1659.1|1657.9|1660.7|1659.5|1658.5|1657.3|178
1648740000000|2022-03-31 15:20:00|1658.9|1657.7|1658.7|1657.5|1658.9|1657.7|1657.3|1656.1|160
1648740300000|2022-03-31 15:25:00|1658.9|1657.7|1659|1657.8|1659.9|1658.7|1658.7|1657.5|223
1648740600000|2022-03-31 15:30:00|1658.9|1657.7|1657.9|1656.7|1659|1657.8|1656|1654.8|256
1648740900000|2022-03-31 15:35:00|1657.8|1656.6|1658.6|1657.4|1658.6|1657.4|1656.5|1655.3|250
1648741200000|2022-03-31 15:40:00|1658.4|1657.2|1659.9|1658.7|1660.3|1659.1|1657.6|1656.4|266
1648741500000|2022-03-31 15:45:00|1660|1658.8|1660.9|1659.7|1661.9|1660.7|1659.8|1658.6|381
1648741800000|2022-03-31 15:50:00|1661|1659.8|1656.4|1655.2|1661|1659.8|1656.3|1655.1|433
1648742100000|2022-03-31 15:55:00|1656.5|1655.3|1659.4|1656.4|1661.1|1659.9|1654.7|1653.5|582
1648742400000|2022-03-31 16:00:00|1658.7|1657.5|1646.6|1645.4|1662.5|1659.7|1642.1|1640.9|2893
1648742700000|2022-03-31 16:05:00|1646.4|1645.2|1643.5|1642.3|1647.9|1646.7|1633.6|1632.4|1692
1648743000000|2022-03-31 16:10:00|1643.3|1642.1|1645.5|1644.3|1648.6|1647.4|1641|1639.8|1529
1648743300000|2022-03-31 16:15:00|1645.4|1644.2|1637.6|1636.4|1645.4|1644.2|1637.2|1636|1250
1648743600000|2022-03-31 16:20:00|1637.1|1635.9|1630.9|1629.7|1639.7|1638.5|1630.5|1629.3|1376
1648743900000|2022-03-31 16:25:00|1630.8|1629.6|1627.6|1626.4|1631|1629.8|1623.2|1622|1711
1648744200000|2022-03-31 16:30:00|1627.7|1626.5|1624.2|1623|1627.8|1626.6|1622|1620.8|1104
1648744500000|2022-03-31 16:35:00|1624.3|1623.1|1613.2|1612|1624.3|1623.1|1612.7|1611.5|1819
1648744800000|2022-03-31 16:40:00|1613.3|1612.1|1617.2|1616|1618.4|1617.2|1613|1611.8|1204
1648745100000|2022-03-31 16:45:00|1617.3|1616.1|1614.9|1613.7|1620.3|1619.1|1614.8|1613.6|586
1648745400000|2022-03-31 16:50:00|1615|1613.8|1606.6|1605.4|1615.9|1614.7|1606|1604.8|1252
1648745700000|2022-03-31 16:55:00|1606.5|1605.3|1613.4|1612.2|1614.9|1613.7|1605.1|1603.9|889
1648746000000|2022-03-31 17:00:00|1613.2|1612|1607.7|1606.5|1613.3|1612.1|1607.2|1606|1007
1648746300000|2022-03-31 17:05:00|1607.6|1606.4|1605.4|1604.2|1610|1608.8|1605.2|1604|499
1648746600000|2022-03-31 17:10:00|1605.3|1604.1|1606.7|1605.5|1606.7|1605.5|1603.1|1601.9|971
1648746900000|2022-03-31 17:15:00|1606.8|1605.6|1606|1604.8|1607.5|1606.3|1604.1|1602.9|544
1648747200000|2022-03-31 17:20:00|1606.1|1604.9|1608.8|1607.6|1609.7|1608.5|1605.5|1604.3|608
1648747500000|2022-03-31 17:25:00|1608.6|1607.4|1607.4|1606.2|1611|1609.8|1607.1|1605.9|508
1648747800000|2022-03-31 17:30:00|1607.1|1605.9|1607.9|1606.7|1608.3|1607.1|1606|1604.8|503
1648748100000|2022-03-31 17:35:00|1607.8|1606.6|1608|1606.8|1608.7|1607.5|1606|1604.8|525
1648748400000|2022-03-31 17:40:00|1607.9|1606.7|1608.6|1607.4|1609.1|1607.9|1607|1605.8|358
1648748700000|2022-03-31 17:45:00|1608.7|1607.5|1607.7|1606.5|1610.9|1609.7|1607|1605.8|1108
1648749000000|2022-03-31 17:50:00|1607.5|1606.3|1608.3|1607.1|1609.2|1608|1606.2|1605|401
1648749300000|2022-03-31 17:55:00|1608.2|1607|1608.4|1607.2|1608.6|1607.4|1605.7|1604.5|451
1648749600000|2022-03-31 18:00:00|1608.2|1607|1609.3|1608.1|1610.6|1609.4|1606.8|1605.6|658
1648749900000|2022-03-31 18:05:00|1609.5|1608.3|1608.4|1607.2|1612.2|1611|1608.2|1607|713
1648750200000|2022-03-31 18:10:00|1608.5|1607.3|1605.5|1604.3|1612|1610.8|1605.3|1604.1|1870
1648750500000|2022-03-31 18:15:00|1605.6|1604.4|1607.1|1605.9|1607.6|1606.4|1605.6|1604.4|961
1648771200000|2022-04-01 00:00:00|1612.8|1611.6|1610.6|1609.4|1612.8|1611.6|1606|1604.8|396
1648771500000|2022-04-01 00:05:00|1610.5|1609.3|1614|1612.8|1614.3|1613.1|1610.3|1609.1|119
1648771800000|2022-04-01 00:10:00|1613.9|1612.7|1613.6|1612.4|1614.6|1613.4|1612.9|1611.7|52
1648772100000|2022-04-01 00:15:00|1613.5|1612.3|1615.8|1614.6|1615.8|1614.6|1611.1|1609.9|124
1648772400000|2022-04-01 00:20:00|1615.6|1614.4|1615.4|1614.2|1615.9|1614.7|1614.9|1613.7|48
1648772700000|2022-04-01 00:25:00|1615.3|1614.1|1612.9|1611.7|1615.3|1614.1|1612.1|1610.9|69
1648773000000|2022-04-01 00:30:00|1613|1611.8|1611.7|1610.5|1613|1611.8|1611.7|1610.5|18
1648773300000|2022-04-01 00:35:00|1611.9|1610.7|1614.1|1612.9|1614.2|1613|1611.8|1610.6|29
1648773600000|2022-04-01 00:40:00|1614.7|1613.5|1613.2|1612|1615.5|1614.3|1612.9|1611.7|33
1648773900000|2022-04-01 00:45:00|1613.1|1611.9|1612.6|1611.4|1613.6|1612.4|1612.2|1611|32
1648774200000|2022-04-01 00:50:00|1612.4|1611.2|1613.7|1612.5|1613.7|1612.5|1612.3|1611.1|15
1648774500000|2022-04-01 00:55:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1612.3|1611.1|65
1648774800000|2022-04-01 01:00:00|1613|1611.8|1608.8|1607.6|1614.8|1613.6|1607.1|1605.9|310
1648775100000|2022-04-01 01:05:00|1608.3|1607.1|1609.3|1608.1|1609.9|1608.7|1606.6|1605.4|113
1648775400000|2022-04-01 01:10:00|1609.2|1608|1611.8|1610.6|1611.9|1610.7|1607.8|1606.6|68
1648775700000|2022-04-01 01:15:00|1611.9|1610.7|1612.2|1611|1612.9|1611.7|1610.1|1608.9|68
1648776000000|2022-04-01 01:20:00|1612.4|1611.2|1614.2|1613|1614.9|1613.7|1612.4|1611.2|90
1648776300000|2022-04-01 01:25:00|1613.5|1612.3|1611.3|1610.1|1613.8|1612.6|1611.2|1610|42
1648776600000|2022-04-01 01:30:00|1610.3|1609.1|1611.7|1610.5|1611.8|1610.6|1609.4|1608.2|50
1648776900000|2022-04-01 01:35:00|1611.6|1610.4|1609.9|1608.7|1611.7|1610.5|1609.5|1608.3|25
1648777200000|2022-04-01 01:40:00|1610|1608.8|1610.7|1609.5|1611.4|1610.2|1609.8|1608.6|10
1648777500000|2022-04-01 01:45:00|1610.6|1609.4|1609.9|1608.7|1610.6|1609.4|1609|1607.8|67
1648777800000|2022-04-01 01:50:00|1609.8|1608.6|1610.7|1609.5|1611.1|1609.9|1609.5|1608.3|15
1648778100000|2022-04-01 01:55:00|1610.6|1609.4|1612|1610.8|1612.5|1611.3|1610.5|1609.3|14
1648778400000|2022-04-01 02:00:00|1611.9|1610.7|1611.2|1610|1612|1610.8|1609.9|1608.7|32
1648778700000|2022-04-01 02:05:00|1610.9|1609.7|1609.4|1608.2|1611.1|1609.9|1609.3|1608.1|27
1648779000000|2022-04-01 02:10:00|1609.2|1608|1611.2|1610|1612.1|1610.9|1609.2|1608|45
1648779300000|2022-04-01 02:15:00|1611|1609.8|1611|1609.8|1611.3|1610.1|1611|1609.8|4
1648779600000|2022-04-01 02:20:00|1611.1|1609.9|1611|1609.8|1611.2|1610|1610.5|1609.3|23
1648779900000|2022-04-01 02:25:00|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.4|1609.2|13
1648780200000|2022-04-01 02:30:00|1611|1609.8|1611.2|1610|1612.5|1611.3|1610.7|1609.5|32
1648780500000|2022-04-01 02:35:00|1611.3|1610.1|1612.4|1611.2|1612.4|1611.2|1611|1609.8|17
1648780800000|2022-04-01 02:40:00|1612.3|1611.1|1610.8|1609.6|1612.5|1611.3|1610.6|1609.4|30
1648781100000|2022-04-01 02:45:00|1611|1609.8|1611.4|1610.2|1611.5|1610.3|1609.9|1608.7|38
1648781400000|2022-04-01 02:50:00|1611.5|1610.3|1610.1|1608.9|1611.7|1610.5|1610|1608.8|26
1648781700000|2022-04-01 02:55:00|1610|1608.8|1609|1607.8|1610.2|1609|1608.3|1607.1|182
1648782000000|2022-04-01 03:00:00|1609.1|1607.9|1609.7|1608.5|1610|1608.8|1608.5|1607.3|21
1648782300000|2022-04-01 03:05:00|1608.9|1607.7|1606.1|1604.9|1609|1607.8|1605.7|1604.5|142
1648782600000|2022-04-01 03:10:00|1606|1604.8|1605.7|1604.5|1607|1605.8|1605.4|1604.2|57
1648782900000|2022-04-01 03:15:00|1605.6|1604.4|1605|1603.8|1605.9|1604.7|1604.4|1603.2|51
1648783200000|2022-04-01 03:20:00|1605.1|1603.9|1602.3|1601.1|1605.2|1604|1602.1|1600.9|214
1648783500000|2022-04-01 03:25:00|1602.2|1601|1601.7|1600.5|1602.4|1601.2|1601|1599.8|70
1648783800000|2022-04-01 03:30:00|1601.6|1600.4|1602.3|1601.1|1602.7|1601.5|1601.5|1600.3|26
1648784100000|2022-04-01 03:35:00|1602.2|1601|1602.6|1601.4|1602.7|1601.5|1601.9|1600.7|15
1648784400000|2022-04-01 03:40:00|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602.2|1601|10
1648784700000|2022-04-01 03:45:00|1602.8|1601.6|1602.4|1601.2|1603|1601.8|1602.3|1601.1|26
1648785000000|2022-04-01 03:50:00|1602.3|1601.1|1602.2|1601|1602.5|1601.3|1602|1600.8|18
1648785300000|2022-04-01 03:55:00|1602.1|1600.9|1601.5|1600.3|1602.3|1601.1|1601.2|1600|24
1648785600000|2022-04-01 04:00:00|1601.4|1600.2|1601.1|1599.9|1601.5|1600.3|1601.1|1599.9|4
1648785900000|2022-04-01 04:05:00|1601.3|1600.1|1600.9|1599.7|1601.8|1600.6|1600.9|1599.7|22
1648786200000|2022-04-01 04:10:00|1601.1|1599.9|1600.4|1599.2|1601.1|1599.9|1600.3|1599.1|36
1648786500000|2022-04-01 04:15:00|1600.5|1599.3|1599.1|1597.9|1600.5|1599.3|1597.7|1596.5|250
1648786800000|2022-04-01 04:20:00|1599.2|1598|1600.7|1599.5|1600.9|1599.7|1599.2|1598|30
1648787100000|2022-04-01 04:25:00|1600.5|1599.3|1600.8|1599.6|1600.9|1599.7|1600.3|1599.1|13
1648787400000|2022-04-01 04:30:00|1601|1599.8|1601.5|1600.3|1601.5|1600.3|1600.4|1599.2|36
1648787700000|2022-04-01 04:35:00|1601.6|1600.4|1600.8|1599.6|1601.7|1600.5|1600.3|1599.1|22
1648788000000|2022-04-01 04:40:00|1600.7|1599.5|1600.4|1599.2|1601|1599.8|1599.9|1598.7|20
1648788300000|2022-04-01 04:45:00|1600.2|1599|1600.1|1598.9|1600.2|1599|1599.8|1598.6|31
1648788600000|2022-04-01 04:50:00|1600|1598.8|1599.8|1598.6|1600.1|1598.9|1599.6|1598.4|30
1648788900000|2022-04-01 04:55:00|1599.6|1598.4|1599.7|1598.5|1600.2|1599|1599.6|1598.4|10
1648789200000|2022-04-01 05:00:00|1599.6|1598.4|1600.1|1598.9|1600.2|1599|1599.5|1598.3|32
1648789500000|2022-04-01 05:05:00|1600.2|1599|1600.9|1599.7|1601.1|1599.9|1600.2|1599|39
1648789800000|2022-04-01 05:10:00|1600.8|1599.6|1600.4|1599.2|1600.8|1599.6|1600.3|1599.1|15
1648790100000|2022-04-01 05:15:00|1600.3|1599.1|1599.6|1598.4|1600.4|1599.2|1599.6|1598.4|7
1648790400000|2022-04-01 05:20:00|1599.5|1598.3|1598.5|1597.3|1599.5|1598.3|1598.5|1597.3|30
1648790700000|2022-04-01 05:25:00|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.2|1597|18
1648791000000|2022-04-01 05:30:00|1598.7|1597.5|1596.6|1595.4|1599.5|1598.3|1596.6|1595.4|111
1648791300000|2022-04-01 05:35:00|1596.7|1595.5|1598|1596.8|1598|1596.8|1595.3|1594.1|102
1648791600000|2022-04-01 05:40:00|1597.9|1596.7|1595.3|1594.1|1598.4|1597.2|1594.6|1593.4|55
1648791900000|2022-04-01 05:45:00|1595.2|1594|1595.2|1594|1596.2|1595|1595|1593.8|41
1648792200000|2022-04-01 05:50:00|1595|1593.8|1594.7|1593.5|1595.4|1594.2|1594|1592.8|92
1648792500000|2022-04-01 05:55:00|1594.8|1593.6|1592.1|1590.9|1595.1|1593.9|1592.1|1590.9|226
1648792800000|2022-04-01 06:00:00|1592.2|1591|1595.6|1594.4|1596.5|1595.3|1592.1|1590.9|102
1648793100000|2022-04-01 06:05:00|1595.7|1594.5|1596.6|1595.4|1597|1595.8|1595.1|1593.9|60
1648793400000|2022-04-01 06:10:00|1596.5|1595.3|1596.9|1595.7|1597.1|1595.9|1595.6|1594.4|33
1648793700000|2022-04-01 06:15:00|1596.8|1595.6|1596.5|1595.3|1596.9|1595.7|1595.6|1594.4|78
1648794000000|2022-04-01 06:20:00|1596.3|1595.1|1595.7|1594.5|1596.9|1595.7|1594.9|1593.7|198
1648794300000|2022-04-01 06:25:00|1596.1|1594.9|1595.4|1594.2|1597.8|1596.6|1595.2|1594|139
1648794600000|2022-04-01 06:30:00|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1594.5|1593.3|152
1648794900000|2022-04-01 06:35:00|1595.8|1594.6|1595.1|1593.9|1596.1|1594.9|1595|1593.8|29
1648795200000|2022-04-01 06:40:00|1595.2|1594|1594.1|1592.9|1595.9|1594.7|1594.1|1592.9|79
1648795500000|2022-04-01 06:45:00|1594.4|1593.2|1592.9|1591.7|1594.9|1593.7|1592.5|1591.3|170
1648795800000|2022-04-01 06:50:00|1592.8|1591.6|1593.4|1592.2|1593.5|1592.3|1592|1590.8|120
1648796100000|2022-04-01 06:55:00|1593.7|1592.5|1593.7|1592.5|1595|1593.8|1593.2|1592|102
1648796400000|2022-04-01 07:00:00|1593.2|1592|1593.5|1592.3|1593.8|1592.6|1592.2|1591|111
1648796700000|2022-04-01 07:05:00|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.3|1592.1|39
1648797000000|2022-04-01 07:10:00|1593.6|1592.4|1593.4|1592.2|1593.7|1592.5|1592.4|1591.2|40
1648797300000|2022-04-01 07:15:00|1593.5|1592.3|1594.4|1593.2|1594.9|1593.7|1593.3|1592.1|107
1648797600000|2022-04-01 07:20:00|1594.5|1593.3|1594|1592.8|1594.6|1593.4|1593.7|1592.5|55
1648797900000|2022-04-01 07:25:00|1594.1|1592.9|1592.3|1591.1|1594.2|1593|1592.2|1591|73
1648798200000|2022-04-01 07:30:00|1592.4|1591.2|1592.8|1591.6|1593.1|1591.9|1592.1|1590.9|69
1648798500000|2022-04-01 07:35:00|1592.9|1591.7|1592.2|1591|1592.9|1591.7|1592|1590.8|101
1648798800000|2022-04-01 07:40:00|1592.4|1591.2|1592.7|1591.5|1592.9|1591.7|1592.4|1591.2|42
1648799100000|2022-04-01 07:45:00|1592.8|1591.6|1593|1591.8|1593.2|1592|1592.4|1591.2|35
1648799400000|2022-04-01 07:50:00|1593.1|1591.9|1594.7|1593.5|1595.1|1593.9|1592.8|1591.6|25
1648799700000|2022-04-01 07:55:00|1594.6|1593.4|1594.4|1593.2|1594.9|1593.7|1593.6|1592.4|23
1648800000000|2022-04-01 08:00:00|1594.5|1593.3|1595.5|1594.3|1595.5|1594.3|1594.4|1593.2|52
1648800300000|2022-04-01 08:05:00|1595.9|1594.7|1593.5|1592.3|1596|1594.8|1593.5|1592.3|35
1648800600000|2022-04-01 08:10:00|1593.6|1592.4|1596|1594.8|1596.1|1594.9|1593.6|1592.4|21
1648800900000|2022-04-01 08:15:00|1595.9|1594.7|1595.2|1594|1596|1594.8|1595.2|1594|13
1648801200000|2022-04-01 08:20:00|1595.3|1594.1|1596.5|1595.3|1596.5|1595.3|1595.2|1594|41
1648801500000|2022-04-01 08:25:00|1596.6|1595.4|1596.1|1594.9|1596.7|1595.5|1595.4|1594.2|53
1648801800000|2022-04-01 08:30:00|1596.3|1595.1|1596.1|1594.9|1597.9|1596.7|1595.9|1594.7|111
1648802100000|2022-04-01 08:35:00|1596|1594.8|1596.6|1595.4|1596.6|1595.4|1595.9|1594.7|57
1648802400000|2022-04-01 08:40:00|1596.7|1595.5|1596.3|1595.1|1596.7|1595.5|1596.2|1595|55
1648802700000|2022-04-01 08:45:00|1596.4|1595.2|1595.2|1594|1596.4|1595.2|1594.9|1593.7|19
1648803000000|2022-04-01 08:50:00|1595.5|1594.3|1595.7|1594.5|1595.9|1594.7|1595.1|1593.9|8
1648803300000|2022-04-01 08:55:00|1595.9|1594.7|1596.5|1595.3|1596.5|1595.3|1595.5|1594.3|29
1648803600000|2022-04-01 09:00:00|1596.4|1595.2|1595.6|1594.4|1596.5|1595.3|1595.4|1594.2|19
1648803900000|2022-04-01 09:05:00|1595.8|1594.6|1595.7|1594.5|1596.3|1595.1|1595.4|1594.2|39
1648804200000|2022-04-01 09:10:00|1595.6|1594.4|1595.7|1594.5|1596.1|1594.9|1595.3|1594.1|10
1648804500000|2022-04-01 09:15:00|1595.6|1594.4|1595.4|1594.2|1596.2|1595|1595|1593.8|17
1648804800000|2022-04-01 09:20:00|1595.7|1594.5|1597.2|1596|1597.6|1596.4|1595.5|1594.3|53
1648805100000|2022-04-01 09:25:00|1597|1595.8|1598.4|1597.2|1598.5|1597.3|1596.9|1595.7|115
1648805400000|2022-04-01 09:30:00|1598.5|1597.3|1598.2|1597|1599.4|1598.2|1598.1|1596.9|21
1648805700000|2022-04-01 09:35:00|1597.9|1596.7|1598.4|1597.2|1599|1597.8|1597.7|1596.5|32
1648806000000|2022-04-01 09:40:00|1598.5|1597.3|1598.9|1597.7|1600.1|1598.9|1598.5|1597.3|56
1648806300000|2022-04-01 09:45:00|1598.8|1597.6|1599.4|1598.2|1599.4|1598.2|1598.5|1597.3|25
1648806600000|2022-04-01 09:50:00|1599.3|1598.1|1598.9|1597.7|1599.8|1598.6|1598.6|1597.4|21
1648806900000|2022-04-01 09:55:00|1599.3|1598.1|1597.9|1596.7|1599.6|1598.4|1597.1|1595.9|67
1648807200000|2022-04-01 10:00:00|1598|1596.8|1597.8|1596.6|1598.6|1597.4|1597.4|1596.2|60
1648807500000|2022-04-01 10:05:00|1597.9|1596.7|1599.1|1597.9|1599.7|1598.5|1597.8|1596.6|67
1648807800000|2022-04-01 10:10:00|1599|1597.8|1599.7|1598.5|1599.8|1598.6|1598.8|1597.6|27
1648808100000|2022-04-01 10:15:00|1599.6|1598.4|1599|1597.8|1599.7|1598.5|1599|1597.8|19
1648808400000|2022-04-01 10:20:00|1599.1|1597.9|1599.7|1598.5|1599.8|1598.6|1599.1|1597.9|21
1648808700000|2022-04-01 10:25:00|1599.8|1598.6|1599.1|1597.9|1600.8|1599.6|1598.7|1597.5|56
1648809000000|2022-04-01 10:30:00|1599.2|1598|1598.4|1597.2|1600.3|1599.1|1598.4|1597.2|29
1648809300000|2022-04-01 10:35:00|1598.5|1597.3|1598.9|1597.7|1599.2|1598|1598.4|1597.2|12
1648809600000|2022-04-01 10:40:00|1598.4|1597.2|1598.3|1597.1|1599.5|1598.3|1596.4|1595.2|52
1648809900000|2022-04-01 10:45:00|1598.7|1597.5|1598.9|1597.7|1599|1597.8|1598.3|1597.1|17
1648810200000|2022-04-01 10:50:00|1598.8|1597.6|1596.7|1595.5|1598.8|1597.6|1596.4|1595.2|42
1648810500000|2022-04-01 10:55:00|1596.6|1595.4|1594.9|1593.7|1597.1|1595.9|1594.4|1593.2|92
1648810800000|2022-04-01 11:00:00|1595.1|1593.9|1596.3|1595.1|1597.3|1596.1|1595.1|1593.9|46
1648811100000|2022-04-01 11:05:00|1596.4|1595.2|1595.3|1594.1|1596.8|1595.6|1594.9|1593.7|70
1648811400000|2022-04-01 11:10:00|1595.4|1594.2|1594.7|1593.5|1596.9|1595.7|1594.2|1593|47
1648811700000|2022-04-01 11:15:00|1594.6|1593.4|1596.6|1595.4|1596.9|1595.7|1594.5|1593.3|59
1648812000000|2022-04-01 11:20:00|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1595.5|1594.3|33
1648812300000|2022-04-01 11:25:00|1596.7|1595.5|1595.9|1594.7|1596.7|1595.5|1595.6|1594.4|50
1648812600000|2022-04-01 11:30:00|1596.2|1595|1596.4|1595.2|1597.5|1596.3|1595.9|1594.7|40
1648812900000|2022-04-01 11:35:00|1596.5|1595.3|1598.9|1597.7|1598.9|1597.7|1596|1594.8|28
1648813200000|2022-04-01 11:40:00|1598.7|1597.5|1600.2|1599|1601.5|1600.3|1598.5|1597.3|72
1648813500000|2022-04-01 11:45:00|1600|1598.8|1601.7|1600.5|1602.4|1601.2|1599.4|1598.2|89
1648813800000|2022-04-01 11:50:00|1601.8|1600.6|1603.6|1602.4|1603.9|1602.7|1600.6|1599.4|196
1648814100000|2022-04-01 11:55:00|1603.7|1602.5|1603.3|1602.1|1604.9|1603.7|1603.3|1602.1|401
1648814400000|2022-04-01 12:00:00|1603.4|1602.2|1604.8|1603.6|1605.2|1604|1603.3|1602.1|101
1648814700000|2022-04-01 12:05:00|1605.1|1603.9|1603.9|1602.7|1605.1|1603.9|1603.8|1602.6|58
1648815000000|2022-04-01 12:10:00|1604|1602.8|1603.4|1602.2|1604.4|1603.2|1602.9|1601.7|65
1648815300000|2022-04-01 12:15:00|1603.3|1602.1|1602.4|1601.2|1603.6|1602.4|1602.3|1601.1|58
1648815600000|2022-04-01 12:20:00|1601.9|1600.7|1600.5|1599.3|1601.9|1600.7|1599.1|1597.9|348
1648815900000|2022-04-01 12:25:00|1600.2|1599|1600.8|1599.6|1601.6|1600.4|1599.8|1598.6|131
1648816200000|2022-04-01 12:30:00|1600.6|1599.4|1602.9|1601.7|1603.2|1602|1600.3|1599.1|162
1648816500000|2022-04-01 12:35:00|1603|1601.8|1604.3|1603.1|1604.7|1603.5|1602.5|1601.3|94
1648816800000|2022-04-01 12:40:00|1604.4|1603.2|1604.2|1603|1605.3|1604.1|1603.9|1602.7|165
1648819800000|2022-04-01 13:30:00|1604|1602.8|1603.9|1602.7|1608|1606.8|1601.2|1600|2200
1648820100000|2022-04-01 13:35:00|1604|1602.8|1599.6|1598.4|1605.2|1604|1597.6|1596.4|1628
1648820400000|2022-04-01 13:40:00|1599.8|1598.6|1598.2|1597|1600.5|1599.3|1598|1596.8|1316
1648820700000|2022-04-01 13:45:00|1598.1|1596.9|1592.8|1591.6|1598.1|1596.9|1592.4|1591.2|2145
1648821000000|2022-04-01 13:50:00|1592.9|1591.7|1584.4|1583.2|1592.9|1591.7|1583.8|1582.6|1962
1648821300000|2022-04-01 13:55:00|1584.8|1583.6|1585.5|1584.3|1586.7|1585.5|1579.8|1578.6|1797
1648821600000|2022-04-01 14:00:00|1585.7|1584.5|1584|1582.8|1586.2|1585|1581.4|1580.2|1318
1648821900000|2022-04-01 14:05:00|1584.2|1583|1583.5|1582.3|1586.1|1584.9|1582.6|1581.4|1093
1648822200000|2022-04-01 14:10:00|1582.9|1581.7|1582.3|1581.1|1585.6|1584.4|1581.8|1580.6|1657
1648822500000|2022-04-01 14:15:00|1582|1580.8|1587.8|1586.6|1589.7|1588.5|1582|1580.8|960
1648822800000|2022-04-01 14:20:00|1586.9|1585.7|1583.6|1582.4|1587.6|1586.4|1582.7|1581.5|1083
1648823100000|2022-04-01 14:25:00|1583.5|1582.3|1585.2|1584|1587.3|1586.1|1583.2|1582|863
1648823400000|2022-04-01 14:30:00|1585|1583.8|1584.7|1583.5|1585.5|1584.3|1582.6|1581.4|576
1648823700000|2022-04-01 14:35:00|1584.9|1583.7|1589.7|1588.5|1590.1|1588.9|1583.4|1582.2|605
1648824000000|2022-04-01 14:40:00|1589.5|1588.3|1590.4|1589.2|1591.5|1590.3|1589|1587.8|1195
1648824300000|2022-04-01 14:45:00|1590.6|1589.4|1587.9|1586.7|1591.4|1590.2|1587.6|1586.4|636
1648824600000|2022-04-01 14:50:00|1587.8|1586.6|1587|1585.8|1588.9|1587.7|1586.2|1585|573
1648824900000|2022-04-01 14:55:00|1586.9|1585.7|1583.3|1582.1|1587.9|1586.7|1582.9|1581.7|620
1648825200000|2022-04-01 15:00:00|1583.2|1582|1584.2|1583|1584.7|1583.5|1582.8|1581.6|573
1648825500000|2022-04-01 15:05:00|1584.1|1582.9|1585.9|1584.7|1586.8|1585.6|1583.8|1582.6|812
1648825800000|2022-04-01 15:10:00|1585.8|1584.6|1588.2|1587|1588.3|1587.1|1584.9|1583.7|615
1648826100000|2022-04-01 15:15:00|1588.1|1586.9|1587.6|1586.4|1588.7|1587.5|1587.1|1585.9|306
1648826400000|2022-04-01 15:20:00|1587.5|1586.3|1591.1|1589.9|1591.1|1589.9|1587.5|1586.3|595
1648826700000|2022-04-01 15:25:00|1591|1589.8|1594.2|1593|1594.8|1593.6|1589.7|1588.5|867
1648827000000|2022-04-01 15:30:00|1594.5|1593.3|1595.4|1594.2|1597.6|1596.4|1594.3|1593.1|858
1648827300000|2022-04-01 15:35:00|1595.3|1594.1|1594.2|1593|1596|1594.8|1594.1|1592.9|440
1648827600000|2022-04-01 15:40:00|1594.1|1592.9|1597.1|1595.9|1597.5|1596.3|1593.8|1592.6|521
1648827900000|2022-04-01 15:45:00|1597.2|1596|1594.4|1593.2|1597.6|1596.4|1593.9|1592.7|281
1648828200000|2022-04-01 15:50:00|1594.2|1593|1594|1592.8|1595.2|1594|1593.4|1592.2|264
1648828500000|2022-04-01 15:55:00|1593.9|1592.7|1593|1591.8|1594.1|1592.9|1592.2|1591|276
1648828800000|2022-04-01 16:00:00|1592.9|1591.7|1595.8|1594.6|1596|1594.8|1591.9|1590.7|310
1648829100000|2022-04-01 16:05:00|1596|1594.8|1592.6|1591.4|1596.1|1594.9|1592.6|1591.4|395
1648829400000|2022-04-01 16:10:00|1592.7|1591.5|1590.8|1589.6|1592.9|1591.7|1590.5|1589.3|517
1648829700000|2022-04-01 16:15:00|1591|1589.8|1591.8|1590.6|1591.8|1590.6|1590.1|1588.9|303
1648830000000|2022-04-01 16:20:00|1592.2|1591|1591.5|1590.3|1593.2|1592|1591|1589.8|219
1648830300000|2022-04-01 16:25:00|1591.4|1590.2|1590.7|1589.5|1591.7|1590.5|1590.2|1589|286
1648830600000|2022-04-01 16:30:00|1590.5|1589.3|1587|1585.8|1591.1|1589.9|1587|1585.8|517
1648830900000|2022-04-01 16:35:00|1586.3|1585.1|1589.2|1588|1590.1|1588.9|1586.3|1585.1|305
1648831200000|2022-04-01 16:40:00|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.2|1587|363
1648831500000|2022-04-01 16:45:00|1589|1587.8|1586.5|1585.3|1589.6|1588.4|1586.5|1585.3|410
1648831800000|2022-04-01 16:50:00|1586.7|1585.5|1585.2|1584|1587.4|1586.2|1585|1583.8|448
1648832100000|2022-04-01 16:55:00|1585.4|1584.2|1585|1583.8|1586.5|1585.3|1584.8|1583.6|326
1648832400000|2022-04-01 17:00:00|1584.9|1583.7|1583.5|1582.3|1586.1|1584.9|1583.1|1581.9|430
1648832700000|2022-04-01 17:05:00|1583.7|1582.5|1582.4|1581.2|1583.7|1582.5|1581.7|1580.5|604
1648833000000|2022-04-01 17:10:00|1582.2|1581|1580.8|1579.6|1582.4|1581.2|1580.6|1579.4|622
1648833300000|2022-04-01 17:15:00|1580.7|1579.5|1581.3|1580.1|1581.7|1580.5|1580.6|1579.4|381
1648833600000|2022-04-01 17:20:00|1581.4|1580.2|1581.5|1580.3|1582.1|1580.9|1581.3|1580.1|275
1648833900000|2022-04-01 17:25:00|1581.3|1580.1|1581.8|1580.6|1582.5|1581.3|1581.1|1579.9|544
1648834200000|2022-04-01 17:30:00|1581.9|1580.7|1580.8|1579.6|1582.3|1581.1|1579.3|1578.1|949
1648834500000|2022-04-01 17:35:00|1580|1578.8|1578.4|1577.2|1580.1|1578.9|1578.3|1577.1|640
1648834800000|2022-04-01 17:40:00|1578.3|1577.1|1579.7|1578.5|1580|1578.8|1578|1576.8|437
1648835100000|2022-04-01 17:45:00|1579.6|1578.4|1579.7|1578.5|1580.8|1579.6|1579.2|1578|426
1648835400000|2022-04-01 17:50:00|1579.8|1578.6|1579.2|1578|1579.8|1578.6|1578.4|1577.2|363
1648835700000|2022-04-01 17:55:00|1579.1|1577.9|1578|1576.8|1580|1578.8|1576.5|1575.3|822
1648836000000|2022-04-01 18:00:00|1577.9|1576.7|1577.1|1575.9|1579.5|1578.3|1576.2|1575|818
1648836300000|2022-04-01 18:05:00|1577.2|1576|1576.1|1574.9|1577.3|1576.1|1574.6|1573.4|552
1648836600000|2022-04-01 18:10:00|1576|1574.8|1572.9|1571.7|1577.3|1576.1|1572.8|1571.6|2012
1648836900000|2022-04-01 18:15:00|1572.7|1571.5|1572.2|1571|1573.7|1572.5|1572.2|1571|1172
1649030400000|2022-04-04 00:00:00|1574.1|1572.9|1573.9|1572.7|1578|1576.7|1572|1570.8|574
1649030700000|2022-04-04 00:05:00|1574.5|1573.3|1572.6|1571.4|1575.3|1574.1|1572|1570.8|349
1649031000000|2022-04-04 00:10:00|1572.4|1571.2|1574|1572.8|1574.3|1573.1|1572.4|1571.2|105
1649031300000|2022-04-04 00:15:00|1574.2|1573|1574.1|1572.9|1574.6|1573.4|1573.4|1572.2|90
1649031600000|2022-04-04 00:20:00|1574.2|1573|1575.2|1574|1575.3|1574.1|1574|1572.8|74
1649031900000|2022-04-04 00:25:00|1575.3|1574.1|1574.2|1573|1575.4|1574.2|1574.1|1572.9|95
1649032200000|2022-04-04 00:30:00|1574.3|1573.1|1574.4|1573.2|1574.7|1573.5|1573.8|1572.6|97
1649032500000|2022-04-04 00:35:00|1574.6|1573.4|1573|1571.8|1574.6|1573.4|1572.6|1571.4|58
1649032800000|2022-04-04 00:40:00|1573.2|1572|1573.4|1572.2|1573.5|1572.3|1572.4|1571.2|44
1649033100000|2022-04-04 00:45:00|1573.7|1572.5|1572.3|1571.1|1573.7|1572.5|1572.3|1571.1|39
1649033400000|2022-04-04 00:50:00|1572.2|1571|1572.5|1571.3|1572.7|1571.5|1572|1570.8|28
1649033700000|2022-04-04 00:55:00|1572.4|1571.2|1572.6|1571.4|1572.8|1571.6|1572.2|1571|4
1649034000000|2022-04-04 01:00:00|1572.5|1571.3|1572|1570.8|1572.7|1571.5|1571.8|1570.6|31
1649034300000|2022-04-04 01:05:00|1571.8|1570.6|1568.8|1567.6|1572|1570.8|1567.5|1566.3|313
1649034600000|2022-04-04 01:10:00|1568.9|1567.7|1569.5|1568.3|1569.5|1568.3|1567.8|1566.6|102
1649034900000|2022-04-04 01:15:00|1569.3|1568.1|1569|1567.8|1569.3|1568.1|1567.7|1566.5|83
1649035200000|2022-04-04 01:20:00|1569.1|1567.9|1569.3|1568.1|1569.7|1568.5|1569.1|1567.9|38
1649035500000|2022-04-04 01:25:00|1569.4|1568.2|1569.4|1568.2|1569.5|1568.3|1569|1567.8|25
1649035800000|2022-04-04 01:30:00|1569.3|1568.1|1571.5|1570.3|1571.8|1570.6|1569|1567.8|43
1649036100000|2022-04-04 01:35:00|1571.6|1570.4|1570.6|1569.4|1572.3|1571.1|1570.6|1569.4|23
1649036400000|2022-04-04 01:40:00|1570.5|1569.3|1571.6|1570.4|1571.6|1570.4|1570.5|1569.3|5
1649036700000|2022-04-04 01:45:00|1571.4|1570.2|1570.9|1569.7|1571.6|1570.4|1570.9|1569.7|3
1649037000000|2022-04-04 01:50:00|1570.7|1569.5|1570.9|1569.7|1571.3|1570.1|1570.6|1569.4|3
1649037300000|2022-04-04 01:55:00|1570.5|1569.3|1571.2|1570|1571.2|1570|1570.4|1569.2|31
1649037600000|2022-04-04 02:00:00|1571.3|1570.1|1572.3|1571.1|1572.5|1571.3|1571.3|1570.1|75
1649037900000|2022-04-04 02:05:00|1572.2|1571|1573.2|1572|1573.9|1572.7|1572.2|1571|62
1649038200000|2022-04-04 02:10:00|1573.5|1572.3|1575.9|1574.7|1576.8|1575.6|1573.4|1572.2|108
1649038500000|2022-04-04 02:15:00|1575.7|1574.5|1576.1|1574.9|1577.1|1575.9|1575.3|1574.1|59
1649038800000|2022-04-04 02:20:00|1576|1574.8|1576.7|1575.5|1577|1575.8|1576|1574.8|9
1649039100000|2022-04-04 02:25:00|1576.5|1575.3|1575.9|1574.7|1576.7|1575.5|1575.8|1574.6|26
1649039400000|2022-04-04 02:30:00|1575.8|1574.6|1576.1|1574.9|1576.2|1575|1575.1|1573.9|22
1649039700000|2022-04-04 02:35:00|1576|1574.8|1575.8|1574.6|1576.2|1575|1575.7|1574.5|13
1649040000000|2022-04-04 02:40:00|1575.6|1574.4|1575.1|1573.9|1575.6|1574.4|1574.7|1573.5|31
1649040300000|2022-04-04 02:45:00|1575|1573.8|1574.5|1573.3|1575.1|1573.9|1574.1|1572.9|29
1649040600000|2022-04-04 02:50:00|1574.4|1573.2|1574.1|1572.9|1574.4|1573.2|1573.4|1572.2|33
1649040900000|2022-04-04 02:55:00|1574.2|1573|1573.9|1572.7|1574.6|1573.4|1573.9|1572.7|8
1649041200000|2022-04-04 03:00:00|1573.8|1572.6|1575|1573.8|1575.2|1574|1573.7|1572.5|18
1649041500000|2022-04-04 03:05:00|1575.1|1573.9|1574.7|1573.5|1575.3|1574.1|1574.7|1573.5|8
1649041800000|2022-04-04 03:10:00|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.1|1572.9|5
1649042100000|2022-04-04 03:15:00|1575|1573.8|1576.2|1575|1576.3|1575.1|1575|1573.8|39
1649042400000|2022-04-04 03:20:00|1576.3|1575.1|1576.8|1575.6|1577.2|1576|1575.9|1574.7|38
1649042700000|2022-04-04 03:25:00|1576.7|1575.5|1577.9|1576.7|1577.9|1576.7|1576|1574.8|78
1649043000000|2022-04-04 03:30:00|1577.4|1576.2|1576.2|1575|1577.7|1576.5|1576|1574.8|20
1649043300000|2022-04-04 03:35:00|1576.1|1574.9|1577.7|1576.5|1577.8|1576.6|1576|1574.8|26
1649043600000|2022-04-04 03:40:00|1577.5|1576.3|1577.4|1576.2|1577.7|1576.5|1577.3|1576.1|6
1649043900000|2022-04-04 03:45:00|1577.5|1576.3|1577.5|1576.3|1577.9|1576.7|1577.4|1576.2|6
1649044200000|2022-04-04 03:50:00|1577.3|1576.1|1577.9|1576.7|1577.9|1576.7|1577.2|1576|5
1649044500000|2022-04-04 03:55:00|1578.3|1577.1|1577.5|1576.3|1578.4|1577.2|1577.4|1576.2|6
1649044800000|2022-04-04 04:00:00|1577.7|1576.5|1577.2|1576|1578|1576.8|1577.2|1576|6
1649045100000|2022-04-04 04:05:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.2|1576|2
1649045400000|2022-04-04 04:10:00|1577.3|1576.1|1577.6|1576.4|1577.8|1576.6|1577.2|1576|1
1649045700000|2022-04-04 04:15:00|1577.8|1576.6|1577.8|1576.6|1578|1576.8|1577.5|1576.3|5
1649046000000|2022-04-04 04:20:00|1577.6|1576.4|1576.8|1575.6|1577.6|1576.4|1576.5|1575.3|7
1649046300000|2022-04-04 04:25:00|1576.7|1575.5|1577|1575.8|1577.1|1575.9|1576.7|1575.5|1
1649046600000|2022-04-04 04:30:00|1576.6|1575.4|1575.7|1574.5|1576.6|1575.4|1575.7|1574.5|8
1649046900000|2022-04-04 04:35:00|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575|1573.8|12
1649047200000|2022-04-04 04:40:00|1575.4|1574.2|1575.7|1574.5|1575.9|1574.7|1575.3|1574.1|8
1649047500000|2022-04-04 04:45:00|1575.6|1574.4|1576.1|1574.9|1576.3|1575.1|1575.6|1574.4|14
1649047800000|2022-04-04 04:50:00|1576.2|1575|1576.2|1575|1576.2|1575|1576|1574.8|9
1649048100000|2022-04-04 04:55:00|1576.3|1575.1|1576|1574.8|1576.3|1575.1|1576|1574.8|3
1649048400000|2022-04-04 05:00:00|1576.1|1574.9|1577|1575.8|1577.6|1576.4|1576|1574.8|17
1649048700000|2022-04-04 05:05:00|1577.2|1576|1575.8|1574.6|1577.2|1576|1575.8|1574.6|17
1649049000000|2022-04-04 05:10:00|1575.9|1574.7|1576.7|1575.5|1577|1575.8|1575.8|1574.6|12
1649049300000|2022-04-04 05:15:00|1576.8|1575.6|1577.4|1576.2|1578.1|1576.9|1576.8|1575.6|16
1649049600000|2022-04-04 05:20:00|1577.5|1576.3|1577.9|1576.7|1578|1576.8|1577.5|1576.3|16
1649049900000|2022-04-04 05:25:00|1578|1576.8|1577.8|1576.6|1578.2|1577|1577.7|1576.5|12
1649050200000|2022-04-04 05:30:00|1578|1576.8|1577|1575.8|1578.8|1577.6|1576.9|1575.7|63
1649050500000|2022-04-04 05:35:00|1577.2|1576|1578.3|1577.1|1578.5|1577.3|1577|1575.8|20
1649050800000|2022-04-04 05:40:00|1578.4|1577.2|1578.7|1577.5|1579.2|1578|1578.3|1577.1|57
1649051100000|2022-04-04 05:45:00|1578.6|1577.4|1578.2|1577|1578.7|1577.5|1578.1|1576.9|14
1649051400000|2022-04-04 05:50:00|1578.3|1577.1|1577.6|1576.4|1578.5|1577.3|1577.5|1576.3|17
1649051700000|2022-04-04 05:55:00|1577.4|1576.2|1578.2|1577|1578.2|1577|1577.4|1576.2|10
1649052000000|2022-04-04 06:00:00|1578.8|1577.6|1579.2|1578|1579.4|1578.2|1578.7|1577.5|42
1649052300000|2022-04-04 06:05:00|1579.4|1578.2|1578.9|1577.7|1579.5|1578.3|1577.7|1576.5|61
1649052600000|2022-04-04 06:10:00|1578.8|1577.6|1578.8|1577.6|1579.6|1578.4|1578.5|1577.3|24
1649052900000|2022-04-04 06:15:00|1578.9|1577.7|1577|1575.8|1578.9|1577.7|1576.9|1575.7|37
1649053200000|2022-04-04 06:20:00|1576.9|1575.7|1577.1|1575.9|1577.2|1576|1576.6|1575.4|25
1649053500000|2022-04-04 06:25:00|1577.3|1576.1|1578.2|1577|1578.6|1577.4|1577.3|1576.1|12
1649053800000|2022-04-04 06:30:00|1578.4|1577.2|1578.8|1577.6|1579.1|1577.9|1578.1|1576.9|35
1649054100000|2022-04-04 06:35:00|1578.9|1577.7|1578.6|1577.4|1579|1577.8|1578.2|1577|63
1649054400000|2022-04-04 06:40:00|1578.7|1577.5|1578.6|1577.4|1579.4|1578.2|1578.4|1577.2|20
1649054700000|2022-04-04 06:45:00|1578.5|1577.3|1578.2|1577|1578.7|1577.5|1578.1|1576.9|36
1649055000000|2022-04-04 06:50:00|1578.3|1577.1|1579.1|1577.9|1580.1|1578.9|1578.3|1577.1|53
1649055300000|2022-04-04 06:55:00|1579.2|1578|1580.2|1579|1580.6|1579.4|1579.1|1577.9|64
1649055600000|2022-04-04 07:00:00|1580.3|1579.1|1580.7|1579.5|1580.9|1579.7|1579.9|1578.7|66
1649055900000|2022-04-04 07:05:00|1580.6|1579.4|1580.2|1579|1580.9|1579.7|1579.8|1578.6|85
1649056200000|2022-04-04 07:10:00|1580.3|1579.1|1580|1578.8|1580.7|1579.5|1579.5|1578.3|51
1649056500000|2022-04-04 07:15:00|1579.8|1578.6|1579.8|1578.6|1580.6|1579.4|1579.1|1577.9|85
1649056800000|2022-04-04 07:20:00|1579.9|1578.7|1577.9|1576.7|1579.9|1578.7|1577.7|1576.5|29
1649057100000|2022-04-04 07:25:00|1577.8|1576.6|1577.6|1576.4|1577.8|1576.6|1577|1575.8|27
1649057400000|2022-04-04 07:30:00|1577.5|1576.3|1578.2|1577|1578.8|1577.6|1577.4|1576.2|25
1649057700000|2022-04-04 07:35:00|1578.1|1576.9|1579.1|1577.9|1579.4|1578.2|1577.7|1576.5|40
1649058000000|2022-04-04 07:40:00|1579.2|1578|1578.9|1577.7|1579.4|1578.2|1578.8|1577.6|16
1649058300000|2022-04-04 07:45:00|1578.8|1577.6|1577.6|1576.4|1579.1|1577.9|1577.4|1576.2|25
1649058600000|2022-04-04 07:50:00|1577.9|1576.7|1577.3|1576.1|1578|1576.8|1577.1|1575.9|28
1649058900000|2022-04-04 07:55:00|1577.5|1576.3|1576.8|1575.6|1578|1576.8|1576.7|1575.5|37
1649059200000|2022-04-04 08:00:00|1577.2|1576|1576.8|1575.6|1578.3|1577.1|1576.8|1575.6|31
1649059500000|2022-04-04 08:05:00|1576.9|1575.7|1577.1|1575.9|1577.3|1576.1|1576.7|1575.5|28
1649059800000|2022-04-04 08:10:00|1577.2|1576|1577.1|1575.9|1577.7|1576.5|1576.9|1575.7|49
1649060100000|2022-04-04 08:15:00|1577|1575.8|1577.7|1576.5|1577.7|1576.5|1576.5|1575.3|38
1649060400000|2022-04-04 08:20:00|1577.6|1576.4|1577.4|1576.2|1577.7|1576.5|1577|1575.8|15
1649060700000|2022-04-04 08:25:00|1577.1|1575.9|1576.8|1575.6|1577.4|1576.2|1576.6|1575.4|35
1649061000000|2022-04-04 08:30:00|1576.9|1575.7|1578.2|1577|1578.4|1577.2|1576.6|1575.4|41
1649061300000|2022-04-04 08:35:00|1578.3|1577.1|1577.8|1576.6|1578.4|1577.2|1577.6|1576.4|33
1649061600000|2022-04-04 08:40:00|1578.3|1577.1|1577.9|1576.7|1578.3|1577.1|1577.1|1575.9|27
1649061900000|2022-04-04 08:45:00|1578|1576.8|1579.9|1578.7|1580.1|1578.9|1578|1576.8|33
1649062200000|2022-04-04 08:50:00|1579.8|1578.6|1579.9|1578.7|1580.5|1579.3|1579.4|1578.2|102
1649062500000|2022-04-04 08:55:00|1579.8|1578.6|1582.5|1581.3|1583|1581.8|1579.8|1578.6|155
1649062800000|2022-04-04 09:00:00|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1581.7|1580.5|66
1649063100000|2022-04-04 09:05:00|1582|1580.8|1582.1|1580.9|1582.2|1581|1580.5|1579.3|28
1649063400000|2022-04-04 09:10:00|1581.9|1580.7|1579.1|1577.9|1582|1580.8|1579|1577.8|19
1649063700000|2022-04-04 09:15:00|1579.4|1578.2|1580.2|1579|1580.2|1579|1578.9|1577.7|32
1649064000000|2022-04-04 09:20:00|1580.4|1579.2|1580.4|1579.2|1581.3|1580.1|1580.1|1578.9|33
1649064300000|2022-04-04 09:25:00|1580.5|1579.3|1579.2|1578|1580.9|1579.7|1578.9|1577.7|37
1649064600000|2022-04-04 09:30:00|1579.1|1577.9|1579.6|1578.4|1580.3|1579.1|1579.1|1577.9|37
1649064900000|2022-04-04 09:35:00|1579.7|1578.5|1579.7|1578.5|1580|1578.8|1579.1|1577.9|26
1649065200000|2022-04-04 09:40:00|1579.4|1578.2|1578.5|1577.3|1579.4|1578.2|1578.4|1577.2|74
1649065500000|2022-04-04 09:45:00|1578.2|1577|1577.1|1575.9|1578.2|1577|1575.2|1574|233
1649065800000|2022-04-04 09:50:00|1577|1575.8|1578.5|1577.3|1579|1577.8|1576.9|1575.7|73
1649066100000|2022-04-04 09:55:00|1578.4|1577.2|1578.4|1577.2|1578.9|1577.7|1577.8|1576.6|88
1649066400000|2022-04-04 10:00:00|1578.5|1577.3|1579.6|1578.4|1579.9|1578.7|1578.5|1577.3|41
1649066700000|2022-04-04 10:05:00|1579.5|1578.3|1578.5|1577.3|1579.8|1578.6|1578.5|1577.3|31
1649067000000|2022-04-04 10:10:00|1578.6|1577.4|1578.9|1577.7|1579.3|1578.1|1578.5|1577.3|22
1649067300000|2022-04-04 10:15:00|1578.8|1577.6|1579.3|1578.1|1579.5|1578.3|1578.7|1577.5|66
1649067600000|2022-04-04 10:20:00|1579.4|1578.2|1579.3|1578.1|1579.5|1578.3|1578.9|1577.7|75
1649067900000|2022-04-04 10:25:00|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1578.8|1577.6|38
1649068200000|2022-04-04 10:30:00|1579.2|1578|1580.2|1579|1580.2|1579|1579.1|1577.9|10
1649068500000|2022-04-04 10:35:00|1580.9|1579.7|1582.9|1581.7|1583|1581.8|1580.7|1579.5|112
1649068800000|2022-04-04 10:40:00|1582.7|1581.5|1582.2|1581|1583.3|1582.1|1581.5|1580.3|56
1649069100000|2022-04-04 10:45:00|1582.4|1581.2|1582|1580.8|1582.8|1581.6|1581.8|1580.6|31
1649069400000|2022-04-04 10:50:00|1581.9|1580.7|1581.7|1580.5|1582.2|1581|1581.5|1580.3|21
1649069700000|2022-04-04 10:55:00|1582.1|1580.9|1584.8|1583.6|1585.2|1584|1581.9|1580.7|184
1649070000000|2022-04-04 11:00:00|1584.7|1583.5|1583.7|1582.5|1585.1|1583.9|1583.2|1582|69
1649070300000|2022-04-04 11:05:00|1583.8|1582.6|1583|1581.8|1584.1|1582.9|1582.9|1581.7|88
1649070600000|2022-04-04 11:10:00|1582.8|1581.6|1583.2|1582|1584.1|1582.9|1582.7|1581.5|87
1649070900000|2022-04-04 11:15:00|1583.4|1582.2|1582.4|1581.2|1583.4|1582.2|1582.3|1581.1|99
1649071200000|2022-04-04 11:20:00|1582.3|1581.1|1582.7|1581.5|1583.2|1582|1581.9|1580.7|88
1649071500000|2022-04-04 11:25:00|1582.5|1581.3|1582.8|1581.6|1583.7|1582.5|1582.5|1581.3|50
1649071800000|2022-04-04 11:30:00|1582.7|1581.5|1582.2|1581|1584.2|1583|1581.9|1580.7|116
1649072100000|2022-04-04 11:35:00|1582|1580.8|1583.1|1581.9|1583.6|1582.4|1581.9|1580.7|246
1649072400000|2022-04-04 11:40:00|1583|1581.8|1583.2|1582|1583.4|1582.2|1582.5|1581.3|60
1649072700000|2022-04-04 11:45:00|1583.3|1582.1|1584|1582.8|1584.3|1583.1|1583.3|1582.1|74
1649073000000|2022-04-04 11:50:00|1583.6|1582.4|1584.8|1583.6|1585.1|1583.9|1583.5|1582.3|316
1649073300000|2022-04-04 11:55:00|1584.6|1583.4|1585.2|1584|1585.3|1584.1|1584.5|1583.3|27
1649073600000|2022-04-04 12:00:00|1585.3|1584.1|1585.2|1584|1585.7|1584.5|1584.7|1583.5|54
1649073900000|2022-04-04 12:05:00|1584.8|1583.6|1584.6|1583.4|1585.4|1584.2|1584.4|1583.2|96
1649074200000|2022-04-04 12:10:00|1584.7|1583.5|1584.7|1583.5|1585.3|1584.1|1583.9|1582.7|64
1649074500000|2022-04-04 12:15:00|1584.6|1583.4|1584.9|1583.7|1585.6|1584.4|1584.3|1583.1|100
1649074800000|2022-04-04 12:20:00|1585|1583.8|1584.8|1583.6|1585.5|1584.3|1584|1582.8|59
1649075100000|2022-04-04 12:25:00|1584.9|1583.7|1587|1585.8|1587|1585.8|1584.2|1583|158
1649075400000|2022-04-04 12:30:00|1586.9|1585.7|1589.3|1588.1|1589.6|1588.4|1586.5|1585.3|321
1649075700000|2022-04-04 12:35:00|1589.2|1588|1588.5|1587.3|1589.6|1588.4|1587.5|1586.3|447
1649076000000|2022-04-04 12:40:00|1588.4|1587.2|1588.3|1587.1|1589.6|1588.4|1587.7|1586.5|134
1649079000000|2022-04-04 13:30:00|1593.4|1592.2|1588.7|1587.5|1595.5|1594.3|1588.3|1587.1|2939
1649079300000|2022-04-04 13:35:00|1588.5|1587.3|1589.7|1588.5|1593.2|1592|1587.4|1586.2|1370
1649079600000|2022-04-04 13:40:00|1589.8|1588.6|1587.9|1586.7|1592.9|1591.7|1587.9|1586.7|915
1649079900000|2022-04-04 13:45:00|1588.2|1587|1590.2|1589|1590.5|1589.3|1587.7|1586.5|971
1649080200000|2022-04-04 13:50:00|1590.3|1589.1|1587.7|1586.5|1591|1589.8|1586.3|1585.1|781
1649080500000|2022-04-04 13:55:00|1587.6|1586.4|1587.4|1586.2|1589.5|1588.3|1587.2|1586|788
1649080800000|2022-04-04 14:00:00|1587.3|1586.1|1591.3|1590.1|1591.5|1590.3|1587.2|1586|602
1649081100000|2022-04-04 14:05:00|1591.4|1590.2|1587.8|1586.6|1591.6|1590.4|1587.1|1585.9|1542
1649081400000|2022-04-04 14:10:00|1588|1586.8|1588.6|1587.4|1590|1588.8|1586.9|1585.7|924
1649081700000|2022-04-04 14:15:00|1588.7|1587.5|1590.7|1589.5|1591.8|1590.6|1588.5|1587.3|613
1649082000000|2022-04-04 14:20:00|1590.6|1589.4|1592.7|1591.5|1593.2|1592|1590.6|1589.4|750
1649082300000|2022-04-04 14:25:00|1592.4|1591.2|1594.6|1593.4|1595.3|1594.1|1591.4|1590.2|1012
1649082600000|2022-04-04 14:30:00|1594.8|1593.6|1592.8|1591.6|1595.5|1594.3|1591.9|1590.7|837
1649082900000|2022-04-04 14:35:00|1592.7|1591.5|1593.7|1592.5|1594.8|1593.6|1592.5|1591.3|532
1649083200000|2022-04-04 14:40:00|1593.5|1592.3|1593.4|1592.2|1595.2|1594|1593.1|1591.9|281
1649083500000|2022-04-04 14:45:00|1593.5|1592.3|1591.9|1590.7|1594.2|1593|1591.8|1590.6|315
1649083800000|2022-04-04 14:50:00|1592|1590.8|1594|1592.8|1595.1|1593.9|1592|1590.8|263
1649084100000|2022-04-04 14:55:00|1593.9|1592.7|1595.1|1593.9|1595.6|1594.4|1592.9|1591.7|362
1649084400000|2022-04-04 15:00:00|1595.2|1594|1594.1|1592.9|1596.7|1595.5|1594|1592.8|616
1649084700000|2022-04-04 15:05:00|1594.2|1593|1591.3|1590.1|1595.1|1593.9|1591.2|1590|414
1649085000000|2022-04-04 15:10:00|1591.2|1590|1592.4|1591.2|1593.2|1592|1590.5|1589.3|363
1649085300000|2022-04-04 15:15:00|1592.6|1591.4|1593.2|1592|1594.1|1592.9|1592.6|1591.4|167
1649085600000|2022-04-04 15:20:00|1593.1|1591.9|1593.8|1592.6|1594.8|1593.6|1592.9|1591.7|183
1649085900000|2022-04-04 15:25:00|1593.9|1592.7|1595|1593.8|1596|1594.8|1593.9|1592.7|466
1649086200000|2022-04-04 15:30:00|1594.9|1593.7|1593.9|1592.7|1595.1|1593.9|1592.4|1591.2|239
1649086500000|2022-04-04 15:35:00|1593.8|1592.6|1591.8|1590.6|1594.5|1593.3|1591.3|1590.1|365
1649086800000|2022-04-04 15:40:00|1591.7|1590.5|1591.2|1590|1592.1|1590.9|1590.3|1589.1|480
1649087100000|2022-04-04 15:45:00|1591.1|1589.9|1589.2|1588|1591.2|1590|1589|1587.8|650
1649087400000|2022-04-04 15:50:00|1589.3|1588.1|1591.2|1590|1591.5|1590.3|1589|1587.8|242
1649087700000|2022-04-04 15:55:00|1591.3|1590.1|1592.5|1591.3|1592.5|1591.3|1590.8|1589.6|223
1649088000000|2022-04-04 16:00:00|1592.4|1591.2|1591.2|1590|1592.4|1591.2|1590.4|1589.2|447
1649088300000|2022-04-04 16:05:00|1591.3|1590.1|1591.1|1589.9|1592.5|1591.3|1591|1589.8|207
1649088600000|2022-04-04 16:10:00|1591.4|1590.2|1591.1|1589.9|1591.6|1590.4|1590.1|1588.9|151
1649088900000|2022-04-04 16:15:00|1591|1589.8|1591.4|1590.2|1592.8|1591.6|1590.5|1589.3|228
1649089200000|2022-04-04 16:20:00|1591|1589.8|1589.9|1588.7|1591|1589.8|1589.8|1588.6|210
1649089500000|2022-04-04 16:25:00|1589.8|1588.6|1590.3|1589.1|1590.6|1589.4|1589.3|1588.1|434
1649089800000|2022-04-04 16:30:00|1590.4|1589.2|1590|1588.8|1590.9|1589.7|1589.1|1587.9|202
1649090100000|2022-04-04 16:35:00|1589.9|1588.7|1589|1587.8|1589.9|1588.7|1588.5|1587.3|774
1649090400000|2022-04-04 16:40:00|1589.1|1587.9|1588.5|1587.3|1589.8|1588.6|1588.4|1587.2|446
1649090700000|2022-04-04 16:45:00|1588.4|1587.2|1588.4|1587.2|1589.9|1588.7|1588.2|1587|679
1649091000000|2022-04-04 16:50:00|1588.3|1587.1|1587.9|1586.7|1588.8|1587.6|1586.7|1585.5|559
1649091300000|2022-04-04 16:55:00|1587.8|1586.6|1590.4|1589.2|1590.7|1589.5|1587.2|1586|349
1649091600000|2022-04-04 17:00:00|1590.3|1589.1|1590.5|1589.3|1590.9|1589.7|1589.7|1588.5|311
1649091900000|2022-04-04 17:05:00|1590.7|1589.5|1592.4|1591.2|1592.5|1591.3|1590.3|1589.1|400
1649092200000|2022-04-04 17:10:00|1592.3|1591.1|1592|1590.8|1592.6|1591.4|1591.2|1590|249
1649092500000|2022-04-04 17:15:00|1591.9|1590.7|1590.8|1589.6|1592.7|1591.5|1590.8|1589.6|458
1649092800000|2022-04-04 17:20:00|1590.9|1589.7|1590.9|1589.7|1591.8|1590.6|1590.7|1589.5|665
1649093100000|2022-04-04 17:25:00|1590.8|1589.6|1590.4|1589.2|1591.4|1590.2|1590.1|1588.9|281
1649093400000|2022-04-04 17:30:00|1590.3|1589.1|1591.7|1590.5|1591.9|1590.7|1590.3|1589.1|393
1649093700000|2022-04-04 17:35:00|1591.5|1590.3|1591.4|1590.2|1592|1590.8|1590.7|1589.5|171
1649094000000|2022-04-04 17:40:00|1591.2|1590|1592.4|1591.2|1592.6|1591.4|1590.7|1589.5|245
1649094300000|2022-04-04 17:45:00|1592.3|1591.1|1592.7|1591.5|1593.3|1592.1|1591.7|1590.5|347
1649094600000|2022-04-04 17:50:00|1592.6|1591.4|1593.1|1591.9|1593.8|1592.6|1592.1|1590.9|451
1649094900000|2022-04-04 17:55:00|1593|1591.8|1592.8|1591.6|1593.8|1592.6|1592.5|1591.3|441
1649095200000|2022-04-04 18:00:00|1592.7|1591.5|1594.4|1593.2|1594.4|1593.2|1592|1590.8|433
1649095500000|2022-04-04 18:05:00|1594.2|1593|1595.1|1593.9|1595.3|1594.1|1593.8|1592.6|386
1649095800000|2022-04-04 18:10:00|1595|1593.8|1594.3|1593.1|1595|1593.8|1593.3|1592.1|1179
1649096100000|2022-04-04 18:15:00|1594.4|1593.2|1593.5|1592.3|1594.7|1593.5|1593.1|1591.9|636
1649116800000|2022-04-05 00:00:00|1598.2|1596.2|1601.2|1600|1603.2|1602|1596.2|1595|373
1649117100000|2022-04-05 00:05:00|1601.4|1600.2|1599.4|1598.2|1601.7|1600.5|1599.2|1598|79
1649117400000|2022-04-05 00:10:00|1598.9|1597.7|1598.3|1597.1|1599.4|1598.2|1597.6|1596.4|62
1649117700000|2022-04-05 00:15:00|1598.2|1597|1597.9|1596.7|1599.4|1598.2|1597.4|1596.2|65
1649118000000|2022-04-05 00:20:00|1597.7|1596.5|1599.1|1597.9|1599.1|1597.9|1597.3|1596.1|45
1649118300000|2022-04-05 00:25:00|1599.2|1598|1598.4|1597.2|1599.2|1598|1598.3|1597.1|45
1649118600000|2022-04-05 00:30:00|1598.5|1597.3|1599.3|1598.1|1599.6|1598.4|1598.3|1597.1|32
1649118900000|2022-04-05 00:35:00|1599.1|1597.9|1599.4|1598.2|1599.6|1598.4|1598.3|1597.1|49
1649119200000|2022-04-05 00:40:00|1599.6|1598.4|1600.2|1599|1600.7|1599.5|1599.5|1598.3|38
1649119500000|2022-04-05 00:45:00|1600.1|1598.9|1600.4|1599.2|1600.5|1599.3|1599.6|1598.4|18
1649119800000|2022-04-05 00:50:00|1600.3|1599.1|1601.1|1599.9|1601.1|1599.9|1600|1598.8|40
1649120100000|2022-04-05 00:55:00|1601|1599.8|1600.5|1599.3|1601.4|1600.2|1600.4|1599.2|30
1649120400000|2022-04-05 01:00:00|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600|1598.8|25
1649120700000|2022-04-05 01:05:00|1600.7|1599.5|1601.6|1600.4|1602|1600.8|1600.6|1599.4|24
1649121000000|2022-04-05 01:10:00|1601.4|1600.2|1600.9|1599.7|1601.4|1600.2|1600.5|1599.3|79
1649121300000|2022-04-05 01:15:00|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.6|1599.4|21
1649121600000|2022-04-05 01:20:00|1601|1599.8|1599.6|1598.4|1601.1|1599.9|1599.3|1598.1|29
1649121900000|2022-04-05 01:25:00|1599.4|1598.2|1599.9|1598.7|1600|1598.8|1599.3|1598.1|6
1649122200000|2022-04-05 01:30:00|1599.8|1598.6|1599.9|1598.7|1600.1|1598.9|1599.8|1598.6|19
1649122500000|2022-04-05 01:35:00|1600.1|1598.9|1601.7|1600.5|1601.7|1600.5|1600|1598.8|18
1649122800000|2022-04-05 01:40:00|1601.6|1600.4|1601.2|1600|1601.7|1600.5|1600.8|1599.6|13
1649123100000|2022-04-05 01:45:00|1601|1599.8|1601|1599.8|1601.2|1600|1600.8|1599.6|14
1649123400000|2022-04-05 01:50:00|1600.9|1599.7|1600.1|1598.9|1600.9|1599.7|1599.7|1598.5|36
1649123700000|2022-04-05 01:55:00|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1599.8|1598.6|15
1649124000000|2022-04-05 02:00:00|1600.4|1599.2|1600.3|1599.1|1601.2|1600|1600.2|1599|17
1649124300000|2022-04-05 02:05:00|1600.1|1598.9|1600.7|1599.5|1601.3|1600.1|1600.1|1598.9|14
1649124600000|2022-04-05 02:10:00|1600.6|1599.4|1598.2|1597|1600.6|1599.4|1598.2|1597|75
1649124900000|2022-04-05 02:15:00|1598.1|1596.9|1598.9|1597.7|1599|1597.8|1598.1|1596.9|32
1649125200000|2022-04-05 02:20:00|1599|1597.8|1599.3|1598.1|1599.3|1598.1|1598.8|1597.6|10
1649125500000|2022-04-05 02:25:00|1599.2|1598|1598.6|1597.4|1599.2|1598|1598.3|1597.1|9
1649125800000|2022-04-05 02:30:00|1598.5|1597.3|1598.8|1597.6|1598.8|1597.6|1598.2|1597|9
1649126100000|2022-04-05 02:35:00|1598.5|1597.3|1598.9|1597.7|1599.1|1597.9|1598.5|1597.3|7
1649126400000|2022-04-05 02:40:00|1599|1597.8|1599|1597.8|1599|1597.8|1598.5|1597.3|4
1649126700000|2022-04-05 02:45:00|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.6|1597.4|6
1649127000000|2022-04-05 02:50:00|1598.9|1597.7|1598.9|1597.7|1599.3|1598.1|1598.4|1597.2|11
1649127300000|2022-04-05 02:55:00|1598.8|1597.6|1598.7|1597.5|1599.1|1597.9|1598.7|1597.5|4
1649127600000|2022-04-05 03:00:00|1598.8|1597.6|1598.7|1597.5|1599.1|1597.9|1598.7|1597.5|3
1649127900000|2022-04-05 03:05:00|1599|1597.8|1599.2|1598|1599.5|1598.3|1599|1597.8|10
1649128200000|2022-04-05 03:10:00|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.2|1598|2
1649128500000|2022-04-05 03:15:00|1599.4|1598.2|1599.7|1598.5|1599.8|1598.6|1599.4|1598.2|8
1649128800000|2022-04-05 03:20:00|1600.1|1598.9|1600|1598.8|1600.7|1599.5|1600|1598.8|24
1649129100000|2022-04-05 03:25:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1599.7|1598.5|19
1649129400000|2022-04-05 03:30:00|1600.4|1599.2|1600.2|1599|1600.5|1599.3|1600|1598.8|5
1649129700000|2022-04-05 03:35:00|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.2|1599|4
1649130000000|2022-04-05 03:40:00|1600.4|1599.2|1600.6|1599.4|1600.6|1599.4|1600.2|1599|3
1649130300000|2022-04-05 03:45:00|1600.7|1599.5|1600.2|1599|1600.7|1599.5|1599.8|1598.6|10
1649130600000|2022-04-05 03:50:00|1600.3|1599.1|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|6
1649130900000|2022-04-05 03:55:00|1600.2|1599|1600.8|1599.6|1600.8|1599.6|1600.2|1599|5
1649131200000|2022-04-05 04:00:00|1600.7|1599.5|1600.5|1599.3|1601|1599.8|1600.5|1599.3|4
1649131500000|2022-04-05 04:05:00|1600.4|1599.2|1600.9|1599.7|1600.9|1599.7|1600.3|1599.1|3
1649131800000|2022-04-05 04:10:00|1601|1599.8|1600.7|1599.5|1601|1599.8|1600.7|1599.5|2
1649132100000|2022-04-05 04:15:00|1600.6|1599.4|1600.5|1599.3|1600.7|1599.5|1600.3|1599.1|3
1649132400000|2022-04-05 04:20:00|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|0
1649132700000|2022-04-05 04:25:00|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|2
1649133000000|2022-04-05 04:30:00|1601.1|1599.9|1601.1|1599.9|1601.3|1600.1|1601|1599.8|9
1649133300000|2022-04-05 04:35:00|1601.2|1600|1601.5|1600.3|1601.6|1600.4|1601.1|1599.9|6
1649133600000|2022-04-05 04:40:00|1601.4|1600.2|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|16
1649133900000|2022-04-05 04:45:00|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|3
1649134200000|2022-04-05 04:50:00|1601.4|1600.2|1601.2|1600|1601.5|1600.3|1601.2|1600|7
1649134500000|2022-04-05 04:55:00|1601.3|1600.1|1601.4|1600.2|1601.5|1600.3|1601|1599.8|3
1649134800000|2022-04-05 05:00:00|1601.5|1600.3|1601.8|1600.6|1602.1|1600.9|1601.4|1600.2|22
1649135100000|2022-04-05 05:05:00|1601.7|1600.5|1601.7|1600.5|1601.9|1600.7|1601.6|1600.4|12
1649135400000|2022-04-05 05:10:00|1601.6|1600.4|1601.2|1600|1601.8|1600.6|1601.1|1599.9|21
1649135700000|2022-04-05 05:15:00|1601.1|1599.9|1600.9|1599.7|1601.4|1600.2|1600.6|1599.4|16
1649136000000|2022-04-05 05:20:00|1600.7|1599.5|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|1
1649136300000|2022-04-05 05:25:00|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.6|1599.4|13
1649136600000|2022-04-05 05:30:00|1600.8|1599.6|1601.1|1599.9|1601.2|1600|1600.6|1599.4|8
1649136900000|2022-04-05 05:35:00|1600.8|1599.6|1601.8|1600.6|1601.8|1600.6|1600.7|1599.5|15
1649137200000|2022-04-05 05:40:00|1601.9|1600.7|1601.6|1600.4|1602.4|1601.2|1601.5|1600.3|20
1649137500000|2022-04-05 05:45:00|1601.5|1600.3|1601.8|1600.6|1601.8|1600.6|1601.1|1599.9|12
1649137800000|2022-04-05 05:50:00|1602|1600.8|1601.9|1600.7|1602.2|1601|1601.8|1600.6|24
1649138100000|2022-04-05 05:55:00|1601.8|1600.6|1600.8|1599.6|1602.3|1601.1|1600.8|1599.6|39
1649138400000|2022-04-05 06:00:00|1600.7|1599.5|1602|1600.8|1602.1|1600.9|1600.6|1599.4|61
1649138700000|2022-04-05 06:05:00|1601.9|1600.7|1601|1599.8|1602.4|1601.2|1600.7|1599.5|30
1649139000000|2022-04-05 06:10:00|1601.1|1599.9|1601.6|1600.4|1601.6|1600.4|1600.8|1599.6|15
1649139300000|2022-04-05 06:15:00|1601.4|1600.2|1600.7|1599.5|1601.7|1600.5|1600.7|1599.5|4
1649139600000|2022-04-05 06:20:00|1600.6|1599.4|1601.1|1599.9|1601.4|1600.2|1600.3|1599.1|12
1649139900000|2022-04-05 06:25:00|1601.2|1600|1602.4|1601.2|1602.4|1601.2|1601.1|1599.9|33
1649140200000|2022-04-05 06:30:00|1602.3|1601.1|1601.9|1600.7|1602.4|1601.2|1601.4|1600.2|18
1649140500000|2022-04-05 06:35:00|1601.8|1600.6|1601.4|1600.2|1601.9|1600.7|1601.4|1600.2|8
1649140800000|2022-04-05 06:40:00|1601.6|1600.4|1601.7|1600.5|1602.5|1601.3|1601.6|1600.4|17
1649141100000|2022-04-05 06:45:00|1601.8|1600.6|1601.8|1600.6|1602.3|1601.1|1601.5|1600.3|39
1649141400000|2022-04-05 06:50:00|1601.9|1600.7|1603.3|1602.1|1603.6|1602.4|1601.4|1600.2|48
1649141700000|2022-04-05 06:55:00|1603.4|1602.2|1603.4|1602.2|1604.1|1602.9|1603.1|1601.9|38
1649142000000|2022-04-05 07:00:00|1603.5|1602.3|1604.1|1602.9|1604.3|1603.1|1603.5|1602.3|25
1649142300000|2022-04-05 07:05:00|1604|1602.8|1603.3|1602.1|1604.6|1603.4|1602.7|1601.5|65
1649142600000|2022-04-05 07:10:00|1603.1|1601.9|1602.1|1600.9|1603.1|1601.9|1601.4|1600.2|28
1649142900000|2022-04-05 07:15:00|1602.3|1601.1|1603|1601.8|1603|1601.8|1602|1600.8|19
1649143200000|2022-04-05 07:20:00|1603.1|1601.9|1601.7|1600.5|1603.3|1602.1|1601.6|1600.4|33
1649143500000|2022-04-05 07:25:00|1601.8|1600.6|1601.9|1600.7|1602.5|1601.3|1601.5|1600.3|15
1649143800000|2022-04-05 07:30:00|1601.8|1600.6|1603.1|1601.9|1603.2|1602|1601.8|1600.6|35
1649144100000|2022-04-05 07:35:00|1603.2|1602|1605.4|1604.2|1605.7|1604.5|1603.2|1602|81
1649144400000|2022-04-05 07:40:00|1605.3|1604.1|1605.1|1603.9|1606|1604.8|1604.8|1603.6|27
1649144700000|2022-04-05 07:45:00|1605.2|1604|1604.8|1603.6|1605.5|1604.3|1604.5|1603.3|48
1649145000000|2022-04-05 07:50:00|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.1|1602.9|15
1649145300000|2022-04-05 07:55:00|1604.8|1603.6|1604.5|1603.3|1605|1603.8|1604.3|1603.1|15
1649145600000|2022-04-05 08:00:00|1604.4|1603.2|1606.4|1605.2|1606.7|1605.5|1604.3|1603.1|26
1649145900000|2022-04-05 08:05:00|1606.1|1604.9|1606.2|1605|1606.8|1605.6|1605.5|1604.3|19
1649146200000|2022-04-05 08:10:00|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1605.3|1604.1|22
1649146500000|2022-04-05 08:15:00|1605.8|1604.6|1604.7|1603.5|1605.8|1604.6|1604.6|1603.4|24
1649146800000|2022-04-05 08:20:00|1604.5|1603.3|1604.9|1603.7|1605.5|1604.3|1604.2|1603|25
1649147100000|2022-04-05 08:25:00|1604.7|1603.5|1604.3|1603.1|1605.2|1604|1604.3|1603.1|23
1649147400000|2022-04-05 08:30:00|1604.2|1603|1604.6|1603.4|1604.8|1603.6|1603.1|1601.9|27
1649147700000|2022-04-05 08:35:00|1604.5|1603.3|1604.3|1603.1|1604.6|1603.4|1603.8|1602.6|16
1649148000000|2022-04-05 08:40:00|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1603.3|1602.1|25
1649148300000|2022-04-05 08:45:00|1604.1|1602.9|1604.6|1603.4|1605.2|1604|1603.9|1602.7|30
1649148600000|2022-04-05 08:50:00|1604.4|1603.2|1605|1603.8|1605.3|1604.1|1604.3|1603.1|16
1649148900000|2022-04-05 08:55:00|1604.8|1603.6|1604.7|1603.5|1605.4|1604.2|1604.5|1603.3|11
1649149200000|2022-04-05 09:00:00|1604.8|1603.6|1604.9|1603.7|1605.2|1604|1604.5|1603.3|18
1649149500000|2022-04-05 09:05:00|1604.8|1603.6|1606.3|1605.1|1606.8|1605.6|1604.8|1603.6|46
1649149800000|2022-04-05 09:10:00|1606.2|1605|1605.6|1604.4|1606.8|1605.6|1605.5|1604.3|27
1649150100000|2022-04-05 09:15:00|1605.5|1604.3|1605.7|1604.5|1606|1604.8|1605.5|1604.3|17
1649150400000|2022-04-05 09:20:00|1605.8|1604.6|1607.6|1606.4|1607.7|1606.5|1605.3|1604.1|22
1649150700000|2022-04-05 09:25:00|1607.7|1606.5|1609.5|1608.3|1610|1608.8|1607.7|1606.5|110
1649151000000|2022-04-05 09:30:00|1609.6|1608.4|1609.5|1608.3|1610|1608.8|1608.7|1607.5|32
1649151300000|2022-04-05 09:35:00|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1608.8|1607.6|57
1649151600000|2022-04-05 09:40:00|1609.6|1608.4|1610.1|1608.9|1610.4|1609.2|1609.3|1608.1|73
1649151900000|2022-04-05 09:45:00|1610|1608.8|1609.2|1608|1610.7|1609.5|1608.7|1607.5|146
1649152200000|2022-04-05 09:50:00|1609.5|1608.3|1608.5|1607.3|1609.6|1608.4|1608.2|1607|69
1649152500000|2022-04-05 09:55:00|1608.6|1607.4|1608.4|1607.2|1609.3|1608.1|1608.4|1607.2|26
1649152800000|2022-04-05 10:00:00|1608.5|1607.3|1608.5|1607.3|1609.4|1608.2|1608.2|1607|43
1649153100000|2022-04-05 10:05:00|1608.6|1607.4|1607.6|1606.4|1608.6|1607.4|1607.3|1606.1|40
1649153400000|2022-04-05 10:10:00|1607.7|1606.5|1608.1|1606.9|1608.7|1607.5|1607.6|1606.4|29
1649153700000|2022-04-05 10:15:00|1608|1606.8|1608.3|1607.1|1608.6|1607.4|1606.8|1605.6|85
1649154000000|2022-04-05 10:20:00|1608.4|1607.2|1608.4|1607.2|1609|1607.8|1608|1606.8|52
1649154300000|2022-04-05 10:25:00|1608.6|1607.4|1607|1605.8|1609.4|1608.2|1607|1605.8|47
1649154600000|2022-04-05 10:30:00|1607.3|1606.1|1606.9|1605.7|1608.5|1607.3|1606.9|1605.7|119
1649154900000|2022-04-05 10:35:00|1606.8|1605.6|1608.3|1607.1|1608.5|1607.3|1606.6|1605.4|156
1649155200000|2022-04-05 10:40:00|1608.2|1607|1608.9|1607.7|1609.1|1607.9|1608.1|1606.9|67
1649155500000|2022-04-05 10:45:00|1609|1607.8|1609.1|1607.9|1610.1|1608.9|1608.8|1607.6|234
1649155800000|2022-04-05 10:50:00|1609.2|1608|1608.2|1607|1609.7|1608.5|1607.8|1606.6|179
1649156100000|2022-04-05 10:55:00|1608.3|1607.1|1609.7|1608.5|1609.7|1608.5|1607.8|1606.6|246
1649156400000|2022-04-05 11:00:00|1609.9|1608.7|1608.4|1607.2|1610|1608.8|1608.4|1607.2|140
1649156700000|2022-04-05 11:05:00|1608.6|1607.4|1606.9|1605.7|1608.6|1607.4|1606.6|1605.4|300
1649157000000|2022-04-05 11:10:00|1606.8|1605.6|1606.4|1605.2|1607.3|1606.1|1605.9|1604.7|97
1649157300000|2022-04-05 11:15:00|1606.3|1605.1|1606.4|1605.2|1606.9|1605.7|1605.8|1604.6|191
1649157600000|2022-04-05 11:20:00|1606.3|1605.1|1604.8|1603.6|1606.3|1605.1|1604.2|1603|267
1649157900000|2022-04-05 11:25:00|1604.9|1603.7|1606.3|1605.1|1606.8|1605.6|1604.9|1603.7|23
1649158200000|2022-04-05 11:30:00|1606.2|1605|1606.6|1605.4|1606.7|1605.5|1606.2|1605|28
1649158500000|2022-04-05 11:35:00|1606.5|1605.3|1608.5|1607.3|1608.5|1607.3|1606.5|1605.3|41
1649158800000|2022-04-05 11:40:00|1608.6|1607.4|1608.8|1607.6|1609.5|1608.3|1608.6|1607.4|68
1649159100000|2022-04-05 11:45:00|1608.7|1607.5|1608.5|1607.3|1609.4|1608.2|1608|1606.8|63
1649159400000|2022-04-05 11:50:00|1608.7|1607.5|1609.2|1608|1609.5|1608.3|1608.7|1607.5|37
1649159700000|2022-04-05 11:55:00|1609.1|1607.9|1608.3|1607.1|1609.3|1608.1|1607.6|1606.4|89
1649160000000|2022-04-05 12:00:00|1608.2|1607|1609.4|1608.2|1609.7|1608.5|1607.4|1606.2|64
1649160300000|2022-04-05 12:05:00|1609.3|1608.1|1610.2|1609|1611|1609.8|1609.3|1608.1|275
1649160600000|2022-04-05 12:10:00|1610.3|1609.1|1610.8|1609.6|1611|1609.8|1609.5|1608.3|278
1649160900000|2022-04-05 12:15:00|1610.7|1609.5|1609.2|1608|1611|1609.8|1608.8|1607.6|159
1649161200000|2022-04-05 12:20:00|1609.6|1608.4|1611.1|1609.9|1611.2|1610|1609.3|1608.1|124
1649161500000|2022-04-05 12:25:00|1611|1609.8|1610.8|1609.6|1611.2|1610|1610.4|1609.2|91
1649161800000|2022-04-05 12:30:00|1610.7|1609.5|1611.2|1610|1611.4|1610.2|1610.6|1609.4|59
1649162100000|2022-04-05 12:35:00|1611|1609.8|1610|1608.8|1611.1|1609.9|1609.7|1608.5|85
1649162400000|2022-04-05 12:40:00|1610.3|1609.1|1611.7|1610.5|1613.7|1612.5|1610.3|1609.1|184
1649165400000|2022-04-05 13:30:00|1613.1|1611.9|1619.3|1618.1|1621.4|1620.2|1607.4|1606.2|2423
1649165700000|2022-04-05 13:35:00|1619.8|1618.6|1620.7|1619.5|1623.8|1622.6|1618.9|1617.7|1705
1649166000000|2022-04-05 13:40:00|1620.8|1619.6|1622.2|1621|1623.8|1622.6|1619.7|1618.5|1275
1649166300000|2022-04-05 13:45:00|1622.1|1620.9|1624|1622.8|1624.1|1622.9|1620.5|1619.3|726
1649166600000|2022-04-05 13:50:00|1624.2|1623|1621.6|1620.4|1625.5|1624.3|1621.3|1620.1|893
1649166900000|2022-04-05 13:55:00|1621.7|1620.5|1621.2|1620|1624|1622.8|1620.3|1619.1|639
1649167200000|2022-04-05 14:00:00|1621|1619.8|1616.9|1615.7|1622.1|1620.9|1616.8|1615.6|960
1649167500000|2022-04-05 14:05:00|1616.7|1615.5|1615.9|1614.7|1618.1|1616.9|1615.2|1614|838
1649167800000|2022-04-05 14:10:00|1615.8|1614.6|1617|1615.8|1618.9|1617.7|1615.7|1614.5|505
1649168100000|2022-04-05 14:15:00|1616.8|1615.6|1612.7|1611.5|1617.3|1616.1|1612.7|1611.5|693
1649168400000|2022-04-05 14:20:00|1612.5|1611.3|1612.4|1611.2|1613.7|1612.5|1611.5|1610.3|947
1649168700000|2022-04-05 14:25:00|1612.5|1611.3|1616.1|1614.9|1617|1615.8|1612.3|1611.1|520
1649169000000|2022-04-05 14:30:00|1616|1614.8|1613.8|1612.6|1617.5|1616.3|1613.8|1612.6|518
1649169300000|2022-04-05 14:35:00|1613.9|1612.7|1613.9|1612.7|1614.9|1613.7|1612.9|1611.7|308
1649169600000|2022-04-05 14:40:00|1613.7|1612.5|1615.2|1614|1617.3|1616.1|1613.2|1612|458
1649169900000|2022-04-05 14:45:00|1615.3|1614.1|1617.6|1616.4|1617.7|1616.5|1615.2|1614|313
1649170200000|2022-04-05 14:50:00|1617.5|1616.3|1616.4|1615.2|1619.2|1618|1615.2|1614|270
1649170500000|2022-04-05 14:55:00|1616.2|1615|1616|1614.8|1616.7|1615.5|1615.2|1614|411
1649170800000|2022-04-05 15:00:00|1615.9|1614.7|1615.7|1614.5|1616.4|1615.2|1614.8|1613.6|255
1649171100000|2022-04-05 15:05:00|1615.8|1614.6|1616.1|1614.9|1618.4|1617.2|1615.7|1614.5|294
1649171400000|2022-04-05 15:10:00|1616.3|1615.1|1615.8|1614.6|1616.4|1615.2|1613.5|1612.3|504
1649171700000|2022-04-05 15:15:00|1616.1|1614.9|1617.7|1616.5|1617.9|1616.7|1615.4|1614.2|252
1649172000000|2022-04-05 15:20:00|1617.5|1616.3|1615.2|1614|1617.5|1616.3|1615|1613.8|248
1649172300000|2022-04-05 15:25:00|1615|1613.8|1616.7|1615.5|1616.9|1615.7|1614.9|1613.7|191
1649172600000|2022-04-05 15:30:00|1616.8|1615.6|1618.1|1616.9|1618.2|1617|1616.7|1615.5|269
1649172900000|2022-04-05 15:35:00|1618.2|1617|1616.6|1615.4|1618.7|1617.5|1616.1|1614.9|140
1649173200000|2022-04-05 15:40:00|1616.8|1615.6|1615.7|1614.5|1617.2|1616|1614.9|1613.7|249
1649173500000|2022-04-05 15:45:00|1615.6|1614.4|1617.1|1615.9|1617.3|1616.1|1615.1|1613.9|688
1649173800000|2022-04-05 15:50:00|1617|1615.8|1614.1|1612.9|1617.1|1615.9|1614|1612.8|456
1649174100000|2022-04-05 15:55:00|1614|1612.8|1612.6|1611.4|1614.1|1612.9|1612.3|1611.1|302
1649174400000|2022-04-05 16:00:00|1612.5|1611.3|1611|1609.8|1612.6|1611.4|1610.2|1609|434
1649174700000|2022-04-05 16:05:00|1611.1|1609.9|1613.1|1611.9|1613.5|1612.3|1610.8|1609.6|329
1649175000000|2022-04-05 16:10:00|1613.2|1612|1612.1|1610.9|1614.1|1612.9|1611.8|1610.6|145
1649175300000|2022-04-05 16:15:00|1612.2|1611|1612.5|1611.3|1614|1612.8|1612.2|1611|192
1649175600000|2022-04-05 16:20:00|1612.4|1611.2|1611|1609.8|1612.4|1611.2|1609.8|1608.6|191
1649175900000|2022-04-05 16:25:00|1611.3|1610.1|1612.3|1611.1|1613.1|1611.9|1611|1609.8|189
1649176200000|2022-04-05 16:30:00|1612.2|1611|1614.3|1613.1|1614.4|1613.2|1611.4|1610.2|178
1649176500000|2022-04-05 16:35:00|1614.4|1613.2|1616.9|1615.7|1617.3|1616.1|1613.8|1612.6|328
1649176800000|2022-04-05 16:40:00|1617.1|1615.9|1618.5|1617.3|1618.9|1617.7|1617|1615.8|344
1649177100000|2022-04-05 16:45:00|1618.6|1617.4|1620.7|1619.5|1621.1|1619.9|1618.1|1616.9|449
1649177400000|2022-04-05 16:50:00|1620.8|1619.6|1620.1|1618.9|1621.5|1620.3|1619.6|1618.4|396
1649177700000|2022-04-05 16:55:00|1620|1618.8|1621.2|1620|1621.3|1620.1|1618.9|1617.7|262
1649178000000|2022-04-05 17:00:00|1621.3|1620.1|1621.8|1620.6|1623.1|1621.9|1620.9|1619.7|513
1649178300000|2022-04-05 17:05:00|1621.7|1620.5|1621.4|1620.2|1622.1|1620.9|1620.4|1619.2|243
1649178600000|2022-04-05 17:10:00|1621.3|1620.1|1621.3|1620.1|1623|1621.8|1621.3|1620.1|633
1649178900000|2022-04-05 17:15:00|1621.1|1619.9|1620.1|1618.9|1621.4|1620.2|1619.7|1618.5|403
1649179200000|2022-04-05 17:20:00|1620.2|1619|1620.8|1619.6|1621.1|1619.9|1619.8|1618.6|254
1649179500000|2022-04-05 17:25:00|1620.7|1619.5|1620.1|1618.9|1621.2|1620|1619.6|1618.4|245
1649179800000|2022-04-05 17:30:00|1620.2|1619|1620|1618.8|1620.5|1619.3|1619.4|1618.2|349
1649180100000|2022-04-05 17:35:00|1620.3|1619.1|1619.5|1618.3|1620.8|1619.6|1619.1|1617.9|296
1649180400000|2022-04-05 17:40:00|1619.4|1618.2|1618.8|1617.6|1619.5|1618.3|1618.1|1616.9|300
1649180700000|2022-04-05 17:45:00|1618.6|1617.4|1618.9|1617.7|1619.3|1618.1|1618|1616.8|230
1649181000000|2022-04-05 17:50:00|1618.8|1617.6|1617.3|1616.1|1618.8|1617.6|1617.1|1615.9|224
1649181300000|2022-04-05 17:55:00|1617.1|1615.9|1618.8|1617.6|1618.8|1617.6|1617.1|1615.9|262
1649181600000|2022-04-05 18:00:00|1618.9|1617.7|1619.8|1618.6|1620|1618.8|1618.7|1617.5|245
1649181900000|2022-04-05 18:05:00|1619.7|1618.5|1621.1|1619.9|1621.2|1620|1619.7|1618.5|447
1649182200000|2022-04-05 18:10:00|1621.2|1620|1619.4|1618.2|1622|1620.8|1619.4|1618.2|1483
1649182500000|2022-04-05 18:15:00|1619.6|1618.4|1619.4|1618.2|1620|1618.8|1618.9|1617.7|480
1649203200000|2022-04-06 00:00:00|1618.6|1617.4|1620.3|1619.1|1623.4|1622.2|1618.2|1617|266
1649203500000|2022-04-06 00:05:00|1620.2|1619|1617.3|1616.1|1620.8|1619.6|1617.3|1616.1|97
1649203800000|2022-04-06 00:10:00|1617.1|1615.9|1618|1616.8|1618.3|1617.1|1616.7|1615.5|18
1649204100000|2022-04-06 00:15:00|1617.8|1616.6|1615.3|1614.1|1617.8|1616.6|1615.3|1614.1|35
1649204400000|2022-04-06 00:20:00|1615.4|1614.2|1614.8|1613.6|1615.5|1614.3|1614|1612.8|54
1649204700000|2022-04-06 00:25:00|1614.9|1613.7|1615.2|1614|1615.5|1614.3|1614.8|1613.6|26
1649205000000|2022-04-06 00:30:00|1615.1|1613.9|1616.1|1614.9|1616.3|1615.1|1615.1|1613.9|20
1649205300000|2022-04-06 00:35:00|1616|1614.8|1614.5|1613.3|1616.3|1615.1|1614.5|1613.3|28
1649205600000|2022-04-06 00:40:00|1614|1612.8|1614.8|1613.6|1614.9|1613.7|1614|1612.8|26
1649205900000|2022-04-06 00:45:00|1615.1|1613.9|1614.6|1613.4|1615.9|1614.7|1614.6|1613.4|13
1649206200000|2022-04-06 00:50:00|1614.5|1613.3|1614.2|1613|1614.8|1613.6|1613.9|1612.7|19
1649206500000|2022-04-06 00:55:00|1614.4|1613.2|1615|1613.8|1615.2|1614|1614.2|1613|11
1649206800000|2022-04-06 01:00:00|1614.9|1613.7|1616|1614.8|1617.5|1616.3|1611.3|1610.1|269
1649207100000|2022-04-06 01:05:00|1615.8|1614.6|1615.1|1613.9|1617.3|1616.1|1613.4|1612.2|71
1649207400000|2022-04-06 01:10:00|1615.2|1614|1612.4|1611.2|1616.8|1615.6|1612.4|1611.2|55
1649207700000|2022-04-06 01:15:00|1612.5|1611.3|1612.2|1611|1612.7|1611.5|1610.7|1609.5|101
1649208000000|2022-04-06 01:20:00|1612.1|1610.9|1613.9|1612.7|1613.9|1612.7|1611|1609.8|85
1649208300000|2022-04-06 01:25:00|1614.1|1612.9|1613.5|1612.3|1614.2|1613|1612.1|1610.9|51
1649208600000|2022-04-06 01:30:00|1614|1612.8|1613.7|1612.5|1615|1613.8|1613.4|1612.2|49
1649208900000|2022-04-06 01:35:00|1613.5|1612.3|1615|1613.8|1615.9|1614.7|1612.9|1611.7|65
1649209200000|2022-04-06 01:40:00|1615.2|1614|1615.7|1614.5|1616|1614.8|1614.7|1613.5|45
1649209500000|2022-04-06 01:45:00|1615.8|1614.6|1615.5|1614.3|1616.2|1615|1614.2|1613|31
1649209800000|2022-04-06 01:50:00|1615.4|1614.2|1616.2|1615|1616.6|1615.4|1615.4|1614.2|21
1649210100000|2022-04-06 01:55:00|1616.4|1615.2|1616.9|1615.7|1617.4|1616.2|1616|1614.8|26
1649210400000|2022-04-06 02:00:00|1616.7|1615.5|1615.4|1614.2|1616.7|1615.5|1615.2|1614|19
1649210700000|2022-04-06 02:05:00|1615.5|1614.3|1617.3|1616.1|1617.3|1616.1|1614.7|1613.5|110
1649211000000|2022-04-06 02:10:00|1617.2|1616|1618.7|1617.5|1619.1|1617.9|1617.2|1616|66
1649211300000|2022-04-06 02:15:00|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.2|1617|22
1649211600000|2022-04-06 02:20:00|1618.7|1617.5|1618.5|1617.3|1619|1617.8|1618.2|1617|11
1649211900000|2022-04-06 02:25:00|1618.6|1617.4|1617.5|1616.3|1618.6|1617.4|1617.5|1616.3|14
1649212200000|2022-04-06 02:30:00|1617.7|1616.5|1618.5|1617.3|1619.6|1618.4|1617.7|1616.5|28
1649212500000|2022-04-06 02:35:00|1618.6|1617.4|1619.5|1618.3|1619.5|1618.3|1617.9|1616.7|12
1649212800000|2022-04-06 02:40:00|1619.6|1618.4|1621.6|1620.4|1621.7|1620.5|1618.8|1617.6|69
1649213100000|2022-04-06 02:45:00|1621.7|1620.5|1623|1621.8|1623.4|1622.2|1621.6|1620.4|158
1649213400000|2022-04-06 02:50:00|1622.9|1621.7|1623.4|1622.2|1623.4|1622.2|1622.1|1620.9|60
1649213700000|2022-04-06 02:55:00|1623.1|1621.9|1623.6|1622.4|1623.6|1622.4|1622.8|1621.6|66
1649214000000|2022-04-06 03:00:00|1623.7|1622.5|1625.4|1624.2|1625.4|1624.2|1623.6|1622.4|93
1649214300000|2022-04-06 03:05:00|1625.1|1623.9|1625.5|1624.3|1625.6|1624.4|1624.9|1623.7|36
1649214600000|2022-04-06 03:10:00|1625.6|1624.4|1625.6|1624.4|1626.1|1624.9|1625.4|1624.2|73
1649214900000|2022-04-06 03:15:00|1625.7|1624.5|1627.6|1626.4|1627.7|1626.5|1625.6|1624.4|79
1649215200000|2022-04-06 03:20:00|1627.4|1626.2|1627.6|1626.4|1628.1|1626.9|1627.2|1626|69
1649215500000|2022-04-06 03:25:00|1627.5|1626.3|1627|1625.8|1628.1|1626.9|1627|1625.8|27
1649215800000|2022-04-06 03:30:00|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.4|1625.2|85
1649216100000|2022-04-06 03:35:00|1627|1625.8|1627.6|1626.4|1627.8|1626.6|1627|1625.8|17
1649216400000|2022-04-06 03:40:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|2
1649216700000|2022-04-06 03:45:00|1627.4|1626.2|1627.8|1626.6|1628|1626.8|1627.4|1626.2|12
1649217000000|2022-04-06 03:50:00|1627.9|1626.7|1627.5|1626.3|1628.1|1626.9|1627.5|1626.3|14
1649217300000|2022-04-06 03:55:00|1627.7|1626.5|1627.7|1626.5|1628|1626.8|1627.5|1626.3|17
1649217600000|2022-04-06 04:00:00|1627.6|1626.4|1627.4|1626.2|1628.1|1626.9|1627.2|1626|16
1649217900000|2022-04-06 04:05:00|1627.5|1626.3|1627.5|1626.3|1628|1626.8|1627.5|1626.3|15
1649218200000|2022-04-06 04:10:00|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.5|1626.3|6
1649218500000|2022-04-06 04:15:00|1627.8|1626.6|1627.8|1626.6|1628.1|1626.9|1627.7|1626.5|8
1649218800000|2022-04-06 04:20:00|1627.7|1626.5|1627.7|1626.5|1627.8|1626.6|1627.5|1626.3|5
1649219100000|2022-04-06 04:25:00|1627.8|1626.6|1627.5|1626.3|1627.8|1626.6|1627.4|1626.2|16
1649219400000|2022-04-06 04:30:00|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.3|1626.1|19
1649219700000|2022-04-06 04:35:00|1627.9|1626.7|1628|1626.8|1628.2|1627|1627.8|1626.6|9
1649220000000|2022-04-06 04:40:00|1628.2|1627|1628|1626.8|1628.2|1627|1628|1626.8|12
1649220300000|2022-04-06 04:45:00|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1627.8|1626.6|9
1649220600000|2022-04-06 04:50:00|1627.9|1626.7|1627.5|1626.3|1628|1626.8|1627.5|1626.3|23
1649220900000|2022-04-06 04:55:00|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.4|1626.2|3
1649221200000|2022-04-06 05:00:00|1627.4|1626.2|1627.6|1626.4|1627.8|1626.6|1627.4|1626.2|8
1649221500000|2022-04-06 05:05:00|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1626.9|1625.7|35
1649221800000|2022-04-06 05:10:00|1627.5|1626.3|1626.7|1625.5|1627.5|1626.3|1626.7|1625.5|32
1649222100000|2022-04-06 05:15:00|1626.6|1625.4|1626.7|1625.5|1627|1625.8|1626.3|1625.1|59
1649222400000|2022-04-06 05:20:00|1626.4|1625.2|1626.9|1625.7|1627|1625.8|1625.9|1624.7|54
1649222700000|2022-04-06 05:25:00|1627|1625.8|1627.4|1626.2|1627.4|1626.2|1626.8|1625.6|16
1649223000000|2022-04-06 05:30:00|1627.5|1626.3|1630.3|1629.1|1630.6|1629.4|1627.5|1626.3|126
1649223300000|2022-04-06 05:35:00|1630.6|1629.4|1630.9|1629.7|1631.4|1630.2|1630.5|1629.3|132
1649223600000|2022-04-06 05:40:00|1630.8|1629.6|1630.4|1629.2|1631.6|1630.4|1630.1|1628.9|64
1649223900000|2022-04-06 05:45:00|1630.6|1629.4|1628.5|1627.3|1630.9|1629.7|1628.2|1627|49
1649224200000|2022-04-06 05:50:00|1628.3|1627.1|1627.2|1626|1628.8|1627.6|1627.2|1626|41
1649224500000|2022-04-06 05:55:00|1627.1|1625.9|1625.9|1624.7|1627.3|1626.1|1625.2|1624|91
1649224800000|2022-04-06 06:00:00|1625.7|1624.5|1625.3|1624.1|1626.7|1625.5|1625|1623.8|87
1649225100000|2022-04-06 06:05:00|1625.2|1624|1625|1623.8|1626.1|1624.9|1624.6|1623.4|64
1649225400000|2022-04-06 06:10:00|1624.8|1623.6|1624.5|1623.3|1624.9|1623.7|1623.5|1622.3|56
1649225700000|2022-04-06 06:15:00|1624.6|1623.4|1624.1|1622.9|1625.3|1624.1|1624.1|1622.9|24
1649226000000|2022-04-06 06:20:00|1624.2|1623|1623.8|1622.6|1624.6|1623.4|1623.2|1622|53
1649226300000|2022-04-06 06:25:00|1624|1622.8|1624.8|1623.6|1624.8|1623.6|1623.8|1622.6|61
1649226600000|2022-04-06 06:30:00|1624.7|1623.5|1620.6|1619.4|1625.1|1623.9|1620.6|1619.4|97
1649226900000|2022-04-06 06:35:00|1620.7|1619.5|1622.1|1620.9|1622.9|1621.7|1620.7|1619.5|78
1649227200000|2022-04-06 06:40:00|1622.5|1621.3|1624.6|1623.4|1624.7|1623.5|1622.5|1621.3|63
1649227500000|2022-04-06 06:45:00|1624.5|1623.3|1624.3|1623.1|1624.7|1623.5|1623|1621.8|56
1649227800000|2022-04-06 06:50:00|1624.5|1623.3|1625.3|1624.1|1626|1624.8|1623.5|1622.3|68
1649228100000|2022-04-06 06:55:00|1625.2|1624|1624.6|1623.4|1625.3|1624.1|1623.3|1622.1|27
1649228400000|2022-04-06 07:00:00|1624.3|1623.1|1622.9|1621.7|1624.5|1623.3|1622.8|1621.6|45
1649228700000|2022-04-06 07:05:00|1623|1621.8|1623.7|1622.5|1623.9|1622.7|1622.4|1621.2|60
1649229000000|2022-04-06 07:10:00|1623.8|1622.6|1624.8|1623.6|1625.2|1624|1623.8|1622.6|37
1649229300000|2022-04-06 07:15:00|1624.9|1623.7|1624.7|1623.5|1625.2|1624|1624.5|1623.3|19
1649229600000|2022-04-06 07:20:00|1624.8|1623.6|1625.2|1624|1625.2|1624|1624.5|1623.3|13
1649229900000|2022-04-06 07:25:00|1624.8|1623.6|1624.5|1623.3|1625.3|1624.1|1624.5|1623.3|46
1649230200000|2022-04-06 07:30:00|1624.6|1623.4|1625.9|1624.7|1626.2|1625|1624.5|1623.3|89
1649230500000|2022-04-06 07:35:00|1626|1624.8|1624.9|1623.7|1626.4|1625.2|1624.8|1623.6|40
1649230800000|2022-04-06 07:40:00|1624.8|1623.6|1625.7|1624.5|1625.7|1624.5|1623.2|1622|27
1649231100000|2022-04-06 07:45:00|1625.6|1624.4|1624.8|1623.6|1626.4|1625.2|1624.6|1623.4|72
1649231400000|2022-04-06 07:50:00|1624.4|1623.2|1624.7|1623.5|1624.9|1623.7|1624.2|1623|5
1649231700000|2022-04-06 07:55:00|1624.6|1623.4|1623.9|1622.7|1624.6|1623.4|1623.6|1622.4|21
1649232000000|2022-04-06 08:00:00|1624.2|1623|1624.4|1623.2|1624.7|1623.5|1623.6|1622.4|31
1649232300000|2022-04-06 08:05:00|1624.3|1623.1|1623.7|1622.5|1624.4|1623.2|1623.6|1622.4|68
1649232600000|2022-04-06 08:10:00|1623.6|1622.4|1623.7|1622.5|1624.2|1623|1623.5|1622.3|17
1649232900000|2022-04-06 08:15:00|1623.6|1622.4|1623.2|1622|1623.9|1622.7|1623|1621.8|26
1649233200000|2022-04-06 08:20:00|1623.1|1621.9|1624.7|1623.5|1625.1|1623.9|1623.1|1621.9|20
1649233500000|2022-04-06 08:25:00|1624.9|1623.7|1624.2|1623|1624.9|1623.7|1624.2|1623|10
1649233800000|2022-04-06 08:30:00|1624.3|1623.1|1624.9|1623.7|1625.4|1624.2|1624.3|1623.1|20
1649234100000|2022-04-06 08:35:00|1625|1623.8|1627.2|1626|1627.2|1626|1624.9|1623.7|75
1649234400000|2022-04-06 08:40:00|1627.3|1626.1|1627|1625.8|1627.4|1626.2|1626.2|1625|44
1649234700000|2022-04-06 08:45:00|1627.1|1625.9|1629.1|1627.9|1629.2|1628|1627.1|1625.9|121
1649235000000|2022-04-06 08:50:00|1629.2|1628|1627.4|1626.2|1629.2|1628|1627.2|1626|62
1649235300000|2022-04-06 08:55:00|1627.3|1626.1|1627|1625.8|1627.4|1626.2|1626.3|1625.1|30
1649235600000|2022-04-06 09:00:00|1626.7|1625.5|1626.1|1624.9|1627|1625.8|1626.1|1624.9|20
1649235900000|2022-04-06 09:05:00|1625.9|1624.7|1624.4|1623.2|1626.4|1625.2|1624.1|1622.9|22
1649236200000|2022-04-06 09:10:00|1624.3|1623.1|1623.6|1622.4|1624.5|1623.3|1623.4|1622.2|23
1649236500000|2022-04-06 09:15:00|1623.4|1622.2|1623.1|1621.9|1623.7|1622.5|1622.9|1621.7|26
1649236800000|2022-04-06 09:20:00|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.1|1621.9|24
1649237100000|2022-04-06 09:25:00|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.1|1621.9|27
1649237400000|2022-04-06 09:30:00|1623.4|1622.2|1625.6|1624.4|1625.6|1624.4|1623.4|1622.2|83
1649237700000|2022-04-06 09:35:00|1625.7|1624.5|1624.7|1623.5|1626|1624.8|1624.6|1623.4|12
1649238000000|2022-04-06 09:40:00|1624.3|1623.1|1624.4|1623.2|1625|1623.8|1624.1|1622.9|24
1649238300000|2022-04-06 09:45:00|1624.5|1623.3|1624.4|1623.2|1624.8|1623.6|1624.1|1622.9|6
1649238600000|2022-04-06 09:50:00|1624.6|1623.4|1623.5|1622.3|1624.7|1623.5|1623|1621.8|22
1649238900000|2022-04-06 09:55:00|1623.4|1622.2|1624|1622.8|1624.5|1623.3|1623.4|1622.2|27
1649239200000|2022-04-06 10:00:00|1624.2|1623|1623.5|1622.3|1624.5|1623.3|1623.4|1622.2|9
1649239500000|2022-04-06 10:05:00|1623.3|1622.1|1623.2|1622|1623.7|1622.5|1622.9|1621.7|23
1649239800000|2022-04-06 10:10:00|1623.3|1622.1|1622|1620.8|1623.3|1622.1|1621.9|1620.7|54
1649240100000|2022-04-06 10:15:00|1621.7|1620.5|1621.3|1620.1|1622.1|1620.9|1621.3|1620.1|30
1649240400000|2022-04-06 10:20:00|1621.6|1620.4|1621.5|1620.3|1622.2|1621|1621.1|1619.9|144
1649240700000|2022-04-06 10:25:00|1621.8|1620.6|1622|1620.8|1622.3|1621.1|1621.3|1620.1|22
1649241000000|2022-04-06 10:30:00|1621.6|1620.4|1622|1620.8|1622.4|1621.2|1621.2|1620|39
1649241300000|2022-04-06 10:35:00|1621.9|1620.7|1622.4|1621.2|1622.6|1621.4|1621.4|1620.2|17
1649241600000|2022-04-06 10:40:00|1622.3|1621.1|1621.9|1620.7|1622.5|1621.3|1621.9|1620.7|11
1649241900000|2022-04-06 10:45:00|1622.1|1620.9|1622|1620.8|1622.6|1621.4|1621.7|1620.5|74
1649242200000|2022-04-06 10:50:00|1622.1|1620.9|1622.9|1621.7|1623.6|1622.4|1622|1620.8|15
1649242500000|2022-04-06 10:55:00|1623|1621.8|1623.4|1622.2|1624|1622.8|1623|1621.8|10
1649242800000|2022-04-06 11:00:00|1623.1|1621.9|1622.4|1621.2|1623.3|1622.1|1621.9|1620.7|76
1649243100000|2022-04-06 11:05:00|1622.3|1621.1|1622.7|1621.5|1622.9|1621.7|1622.1|1620.9|46
1649243400000|2022-04-06 11:10:00|1622.6|1621.4|1619.9|1618.7|1622.6|1621.4|1619.8|1618.6|77
1649243700000|2022-04-06 11:15:00|1619.8|1618.6|1617.6|1616.4|1619.9|1618.7|1617.5|1616.3|118
1649244000000|2022-04-06 11:20:00|1617.7|1616.5|1618.3|1617.1|1618.6|1617.4|1617.7|1616.5|15
1649244300000|2022-04-06 11:25:00|1618.5|1617.3|1617.7|1616.5|1618.5|1617.3|1617.6|1616.4|38
1649244600000|2022-04-06 11:30:00|1617.8|1616.6|1618.6|1617.4|1618.8|1617.6|1617.8|1616.6|82
1649244900000|2022-04-06 11:35:00|1618.7|1617.5|1618.1|1616.9|1619|1617.8|1617.9|1616.7|25
1649245200000|2022-04-06 11:40:00|1618|1616.8|1616.5|1615.3|1618.7|1617.5|1616.5|1615.3|263
1649245500000|2022-04-06 11:45:00|1616.2|1615|1616.3|1615.1|1616.9|1615.7|1616|1614.8|267
1649245800000|2022-04-06 11:50:00|1615.9|1614.7|1612.5|1611.3|1616.1|1614.9|1612|1610.8|293
1649246100000|2022-04-06 11:55:00|1612.6|1611.4|1613|1611.8|1613.8|1612.6|1612.4|1611.2|142
1649246400000|2022-04-06 12:00:00|1612.9|1611.7|1614.2|1613|1614.5|1613.3|1612.5|1611.3|379
1649246700000|2022-04-06 12:05:00|1614.3|1613.1|1616.3|1615.1|1617.4|1616.2|1614.2|1613|340
1649247000000|2022-04-06 12:10:00|1616.4|1615.2|1614.8|1613.6|1616.4|1615.2|1614.3|1613.1|238
1649247300000|2022-04-06 12:15:00|1614.9|1613.7|1614.6|1613.4|1615.2|1614|1614.5|1613.3|29
1649247600000|2022-04-06 12:20:00|1614.5|1613.3|1616.9|1615.7|1616.9|1615.7|1614.5|1613.3|234
1649247900000|2022-04-06 12:25:00|1617.4|1616.2|1617.2|1616|1618.1|1616.9|1616.1|1614.9|163
1649248200000|2022-04-06 12:30:00|1617.1|1615.9|1616.1|1614.9|1617.4|1616.2|1615.1|1613.9|62
1649248500000|2022-04-06 12:35:00|1616|1614.8|1618.5|1617.3|1619|1617.8|1615.9|1614.7|95
1649248800000|2022-04-06 12:40:00|1618.4|1617.2|1619.1|1617.9|1619.4|1618.2|1618.3|1617.1|73
1649251800000|2022-04-06 13:30:00|1617.4|1616.2|1615.6|1614.4|1619.6|1618.4|1614.2|1613|1979
1649252100000|2022-04-06 13:35:00|1615.9|1614.7|1615.7|1614.5|1616.9|1615.7|1612.4|1611.2|701
1649252400000|2022-04-06 13:40:00|1615.6|1614.4|1614.3|1613.1|1615.6|1614.4|1611.6|1610.4|1116
1649252700000|2022-04-06 13:45:00|1614.2|1613|1613.2|1612|1614.3|1613.1|1610.6|1609.4|1674
1649253000000|2022-04-06 13:50:00|1613.1|1611.9|1612.7|1611.5|1613.2|1612|1609.9|1608.7|1023
1649253300000|2022-04-06 13:55:00|1613|1611.8|1614.6|1613.4|1615.2|1614|1612|1610.8|701
1649253600000|2022-04-06 14:00:00|1614.5|1613.3|1617.2|1616|1617.4|1616.2|1614.2|1613|701
1649253900000|2022-04-06 14:05:00|1617.1|1615.9|1616.2|1615|1617.2|1616|1614.7|1613.5|349
1649254200000|2022-04-06 14:10:00|1616.5|1615.3|1618.9|1617.7|1619.5|1618.3|1616.2|1615|532
1649254500000|2022-04-06 14:15:00|1619|1617.8|1619.2|1618|1621.5|1620.3|1618.1|1616.9|463
1649254800000|2022-04-06 14:20:00|1619.3|1618.1|1620.8|1619.6|1621.6|1620.4|1618.8|1617.6|904
1649255100000|2022-04-06 14:25:00|1620.9|1619.7|1618.4|1617.2|1621.1|1619.9|1617.6|1616.4|253
1649255400000|2022-04-06 14:30:00|1618.3|1617.1|1617.2|1616|1619.1|1617.9|1617.1|1615.9|201
1649255700000|2022-04-06 14:35:00|1617.1|1615.9|1614.1|1612.9|1617.6|1616.4|1613.1|1611.9|518
1649256000000|2022-04-06 14:40:00|1614|1612.8|1612.6|1611.4|1614.2|1613|1612.1|1610.9|1054
1649256300000|2022-04-06 14:45:00|1612.3|1611.1|1612.7|1611.5|1613|1611.8|1610.7|1609.5|680
1649256600000|2022-04-06 14:50:00|1612.6|1611.4|1613.7|1612.5|1614.6|1613.4|1612.5|1611.3|220
1649256900000|2022-04-06 14:55:00|1613.9|1612.7|1611.8|1610.6|1614.5|1613.3|1611.8|1610.6|283
1649257200000|2022-04-06 15:00:00|1612|1610.8|1613.1|1611.9|1613.5|1612.3|1611.5|1610.3|257
1649257500000|2022-04-06 15:05:00|1613|1611.8|1614.2|1613|1614.2|1613|1612.2|1611|209
1649257800000|2022-04-06 15:10:00|1614|1612.8|1613.6|1612.4|1614.1|1612.9|1612.5|1611.3|443
1649258100000|2022-04-06 15:15:00|1613.4|1612.2|1612.9|1611.7|1613.5|1612.3|1611.1|1609.9|349
1649258400000|2022-04-06 15:20:00|1612.8|1611.6|1613|1611.8|1613.1|1611.9|1611.5|1610.3|221
1649258700000|2022-04-06 15:25:00|1613.1|1611.9|1611.6|1610.4|1613.1|1611.9|1610.6|1609.4|627
1649259000000|2022-04-06 15:30:00|1611.4|1610.2|1608.8|1607.6|1611.4|1610.2|1606.7|1605.5|972
1649259300000|2022-04-06 15:35:00|1608.7|1607.5|1609.5|1608.3|1609.9|1608.7|1608.3|1607.1|570
1649259600000|2022-04-06 15:40:00|1609.6|1608.4|1609.7|1608.5|1610.2|1609|1608.6|1607.4|265
1649259900000|2022-04-06 15:45:00|1609.8|1608.6|1609.7|1608.5|1610.5|1609.3|1609.1|1607.9|191
1649260200000|2022-04-06 15:50:00|1609.6|1608.4|1609.9|1608.7|1611.7|1610.5|1609.6|1608.4|415
1649260500000|2022-04-06 15:55:00|1609.8|1608.6|1609.7|1608.5|1611|1609.8|1609.6|1608.4|159
1649260800000|2022-04-06 16:00:00|1609.6|1608.4|1611.3|1610.1|1611.3|1610.1|1608.8|1607.6|205
1649261100000|2022-04-06 16:05:00|1611.4|1610.2|1614.4|1613.2|1614.4|1613.2|1611.2|1610|686
1649261400000|2022-04-06 16:10:00|1614.2|1613|1612.5|1611.3|1614.2|1613|1612.1|1610.9|666
1649261700000|2022-04-06 16:15:00|1612.4|1611.2|1607|1605.8|1612.5|1611.3|1606.7|1605.5|421
1649262000000|2022-04-06 16:20:00|1607.1|1605.9|1606.8|1605.6|1608|1606.8|1606.3|1605.1|413
1649262300000|2022-04-06 16:25:00|1606.7|1605.5|1607|1605.8|1607.2|1606|1605|1603.8|250
1649262600000|2022-04-06 16:30:00|1606.9|1605.7|1608.2|1607|1608.9|1607.7|1606.3|1605.1|415
1649262900000|2022-04-06 16:35:00|1608.1|1606.9|1609|1607.8|1609.8|1608.6|1608|1606.8|386
1649263200000|2022-04-06 16:40:00|1609.1|1607.9|1611|1609.8|1611|1609.8|1608.9|1607.7|101
1649263500000|2022-04-06 16:45:00|1610.6|1609.4|1611.3|1610.1|1611.8|1610.6|1610|1608.8|450
1649263800000|2022-04-06 16:50:00|1611.4|1610.2|1614.1|1612.9|1614.4|1613.2|1610.4|1609.2|672
1649264100000|2022-04-06 16:55:00|1614|1612.8|1613.4|1612.2|1614|1612.8|1612.7|1611.5|527
1649264400000|2022-04-06 17:00:00|1613.6|1612.4|1612.9|1611.7|1614|1612.8|1611.9|1610.7|360
1649264700000|2022-04-06 17:05:00|1612.8|1611.6|1611.2|1610|1612.9|1611.7|1610.3|1609.1|376
1649265000000|2022-04-06 17:10:00|1611.3|1610.1|1610.3|1609.1|1611.7|1610.5|1609.8|1608.6|418
1649265300000|2022-04-06 17:15:00|1610.2|1609|1608.7|1607.5|1610.3|1609.1|1608.5|1607.3|366
1649265600000|2022-04-06 17:20:00|1608.6|1607.4|1609.6|1608.4|1610|1608.8|1608|1606.8|187
1649265900000|2022-04-06 17:25:00|1609.8|1608.6|1609.7|1608.5|1611.6|1610.4|1608.5|1607.3|542
1649266200000|2022-04-06 17:30:00|1609.8|1608.6|1610.5|1609.3|1611|1609.8|1608.9|1607.7|345
1649266500000|2022-04-06 17:35:00|1610.6|1609.4|1611.4|1610.2|1612.1|1610.9|1610.6|1609.4|141
1649266800000|2022-04-06 17:40:00|1611.2|1610|1611.1|1609.9|1612.4|1611.2|1610.8|1609.6|286
1649267100000|2022-04-06 17:45:00|1611|1609.8|1611.1|1609.9|1612.6|1611.4|1610.4|1609.2|331
1649267400000|2022-04-06 17:50:00|1611.2|1610|1609.6|1608.4|1612.8|1611.6|1609.5|1608.3|423
1649267700000|2022-04-06 17:55:00|1609.5|1608.3|1607.2|1606|1609.7|1608.5|1606.3|1605.1|1097
1649268000000|2022-04-06 18:00:00|1607.4|1606.2|1607.4|1606.2|1607.9|1606.7|1605.9|1604.7|880
1649268300000|2022-04-06 18:05:00|1607.3|1606.1|1606.5|1605.3|1607.4|1606.2|1605.9|1604.7|423
1649268600000|2022-04-06 18:10:00|1607.3|1606.1|1609.8|1608.6|1610.6|1609.4|1606.8|1605.6|1606
1649268900000|2022-04-06 18:15:00|1609.6|1608.4|1607.8|1606.6|1610|1608.8|1607.4|1606.2|442
1649289600000|2022-04-07 00:00:00|1609.7|1608.5|1605.9|1604.7|1609.7|1608.5|1605.2|1604|340
1649289900000|2022-04-07 00:05:00|1606|1604.8|1608.1|1606.9|1608.4|1607.2|1605.9|1604.7|43
1649290200000|2022-04-07 00:10:00|1608.2|1607|1608.2|1607|1608.5|1607.3|1606.7|1605.5|19
1649290500000|2022-04-07 00:15:00|1608.5|1607.3|1609.1|1607.9|1609.2|1608|1608.5|1607.3|49
1649290800000|2022-04-07 00:20:00|1609|1607.8|1610.1|1608.9|1610.1|1608.9|1608.1|1606.9|64
1649291100000|2022-04-07 00:25:00|1609.9|1608.7|1611.1|1609.9|1612|1610.8|1609.9|1608.7|56
1649291400000|2022-04-07 00:30:00|1611.3|1610.1|1611.3|1610.1|1612.5|1611.3|1610.9|1609.7|58
1649291700000|2022-04-07 00:35:00|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611|1609.8|5
1649292000000|2022-04-07 00:40:00|1611|1609.8|1610.4|1609.2|1611.1|1609.9|1610.4|1609.2|8
1649292300000|2022-04-07 00:45:00|1610.5|1609.3|1610.2|1609|1610.7|1609.5|1610|1608.8|28
1649292600000|2022-04-07 00:50:00|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.5|1608.3|12
1649292900000|2022-04-07 00:55:00|1609.9|1608.7|1610.5|1609.3|1610.5|1609.3|1609.8|1608.6|4
1649293200000|2022-04-07 01:00:00|1609.9|1608.7|1608.5|1607.3|1610.7|1609.5|1606.4|1605.2|87
1649293500000|2022-04-07 01:05:00|1608.4|1607.2|1610.4|1609.2|1611.3|1610.1|1607.5|1606.3|27
1649293800000|2022-04-07 01:10:00|1610.3|1609.1|1614.1|1612.9|1614.2|1613|1610.3|1609.1|117
1649294100000|2022-04-07 01:15:00|1614|1612.8|1612.3|1611.1|1614|1612.8|1612.2|1611|82
1649294400000|2022-04-07 01:20:00|1612.2|1611|1612.2|1611|1612.5|1611.3|1611.5|1610.3|15
1649294700000|2022-04-07 01:25:00|1612.1|1610.9|1612|1610.8|1612.5|1611.3|1611.1|1609.9|19
1649295000000|2022-04-07 01:30:00|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.4|1610.2|4
1649295300000|2022-04-07 01:35:00|1612|1610.8|1614.5|1613.3|1614.9|1613.7|1612|1610.8|55
1649295600000|2022-04-07 01:40:00|1614.6|1613.4|1616.9|1615.7|1617.7|1616.5|1614.4|1613.2|168
1649295900000|2022-04-07 01:45:00|1616.8|1615.6|1617|1615.8|1617.7|1616.5|1616|1614.8|187
1649296200000|2022-04-07 01:50:00|1616.9|1615.7|1617.4|1616.2|1618|1616.8|1616.8|1615.6|53
1649296500000|2022-04-07 01:55:00|1617.3|1616.1|1616|1614.8|1617.3|1616.1|1614.7|1613.5|71
1649296800000|2022-04-07 02:00:00|1616.1|1614.9|1613.9|1612.7|1616.3|1615.1|1612.6|1611.4|73
1649297100000|2022-04-07 02:05:00|1614|1612.8|1613|1611.8|1614.3|1613.1|1612.4|1611.2|26
1649297400000|2022-04-07 02:10:00|1612.8|1611.6|1613.9|1612.7|1613.9|1612.7|1612.8|1611.6|15
1649297700000|2022-04-07 02:15:00|1614|1612.8|1613.9|1612.7|1614.8|1613.6|1613.5|1612.3|14
1649298000000|2022-04-07 02:20:00|1614|1612.8|1614.5|1613.3|1614.7|1613.5|1613.9|1612.7|11
1649298300000|2022-04-07 02:25:00|1614.6|1613.4|1614.9|1613.7|1615.1|1613.9|1614.6|1613.4|6
1649298600000|2022-04-07 02:30:00|1614.8|1613.6|1614.4|1613.2|1615.1|1613.9|1613.3|1612.1|18
1649298900000|2022-04-07 02:35:00|1614.5|1613.3|1615.5|1614.3|1615.5|1614.3|1614|1612.8|14
1649299200000|2022-04-07 02:40:00|1615.3|1614.1|1614.8|1613.6|1615.3|1614.1|1614.5|1613.3|4
1649299500000|2022-04-07 02:45:00|1614.7|1613.5|1613.5|1612.3|1615.1|1613.9|1613.2|1612|20
1649299800000|2022-04-07 02:50:00|1613.4|1612.2|1614|1612.8|1614.2|1613|1613.4|1612.2|13
1649300100000|2022-04-07 02:55:00|1613.8|1612.6|1614|1612.8|1614.6|1613.4|1613.8|1612.6|61
1649300400000|2022-04-07 03:00:00|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.2|1612|20
1649300700000|2022-04-07 03:05:00|1613.8|1612.6|1614.2|1613|1614.8|1613.6|1613.7|1612.5|10
1649301000000|2022-04-07 03:10:00|1614.3|1613.1|1613.9|1612.7|1614.4|1613.2|1613.7|1612.5|1
1649301300000|2022-04-07 03:15:00|1613.7|1612.5|1613.6|1612.4|1614|1612.8|1613.5|1612.3|2
1649301600000|2022-04-07 03:20:00|1613.7|1612.5|1613.7|1612.5|1613.9|1612.7|1613.6|1612.4|8
1649301900000|2022-04-07 03:25:00|1613.8|1612.6|1613.2|1612|1613.9|1612.7|1613.2|1612|10
1649302200000|2022-04-07 03:30:00|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.4|1611.2|12
1649302500000|2022-04-07 03:35:00|1612.8|1611.6|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|6
1649302800000|2022-04-07 03:40:00|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|6
1649303100000|2022-04-07 03:45:00|||||||||1
1649303400000|2022-04-07 03:50:00|1612.9|1611.7|1612.9|1611.7|1613.5|1612.3|1612.8|1611.6|6
1649303700000|2022-04-07 03:55:00|1612.8|1611.6|1613.4|1612.2|1613.4|1612.2|1612.8|1611.6|3
1649304000000|2022-04-07 04:00:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|0
1649304300000|2022-04-07 04:05:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.7|1611.5|7
1649304600000|2022-04-07 04:10:00|1613.2|1612|1612.5|1611.3|1613.2|1612|1612.5|1611.3|11
1649304900000|2022-04-07 04:15:00|1612|1610.8|1611.5|1610.3|1612.4|1611.2|1611.2|1610|24
1649305200000|2022-04-07 04:20:00|1611.4|1610.2|1611.5|1610.3|1611.7|1610.5|1611.2|1610|16
1649305500000|2022-04-07 04:25:00|1611.4|1610.2|1612.5|1611.3|1612.7|1611.5|1611.4|1610.2|26
1649305800000|2022-04-07 04:30:00|1612.6|1611.4|1613.1|1611.9|1613.7|1612.5|1612.6|1611.4|36
1649306100000|2022-04-07 04:35:00|1613|1611.8|1613.5|1612.3|1613.7|1612.5|1612.8|1611.6|25
1649306400000|2022-04-07 04:40:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1612.7|1611.5|15
1649306700000|2022-04-07 04:45:00|1612.8|1611.6|1613.2|1612|1613.4|1612.2|1612.7|1611.5|12
1649307000000|2022-04-07 04:50:00|1613.1|1611.9|1613.8|1612.6|1614.8|1613.6|1613.1|1611.9|32
1649307300000|2022-04-07 04:55:00|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1649307600000|2022-04-07 05:00:00|1614.6|1613.4|1614.1|1612.9|1614.8|1613.6|1614.1|1612.9|1
1649307900000|2022-04-07 05:05:00|1614|1612.8|1613.2|1612|1614.1|1612.9|1612.8|1611.6|18
1649308200000|2022-04-07 05:10:00|1613.1|1611.9|1612.6|1611.4|1613.3|1612.1|1612.6|1611.4|12
1649308500000|2022-04-07 05:15:00|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|10
1649308800000|2022-04-07 05:20:00|1612.2|1611|1611.4|1610.2|1612.5|1611.3|1611.3|1610.1|45
1649309100000|2022-04-07 05:25:00|1611.5|1610.3|1610.8|1609.6|1611.5|1610.3|1610.2|1609|30
1649309400000|2022-04-07 05:30:00|1611|1609.8|1607.7|1606.5|1611.2|1610|1606.5|1605.3|78
1649309700000|2022-04-07 05:35:00|1607.6|1606.4|1608.8|1607.6|1608.9|1607.7|1606.6|1605.4|41
1649310000000|2022-04-07 05:40:00|1608.7|1607.5|1606.5|1605.3|1608.7|1607.5|1606.5|1605.3|45
1649310300000|2022-04-07 05:45:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1605.9|1604.7|35
1649310600000|2022-04-07 05:50:00|1606.6|1605.4|1607.6|1606.4|1608.1|1606.9|1606.6|1605.4|94
1649310900000|2022-04-07 05:55:00|1607.7|1606.5|1610.4|1609.2|1611.2|1610|1607.7|1606.5|61
1649311200000|2022-04-07 06:00:00|1610.3|1609.1|1612.2|1611|1612.5|1611.3|1610.3|1609.1|40
1649311500000|2022-04-07 06:05:00|1612.1|1610.9|1613|1611.8|1613.2|1612|1611.7|1610.5|16
1649311800000|2022-04-07 06:10:00|1612.9|1611.7|1613.3|1612.1|1613.6|1612.4|1612.7|1611.5|19
1649312100000|2022-04-07 06:15:00|1613.4|1612.2|1612.9|1611.7|1613.4|1612.2|1612|1610.8|39
1649312400000|2022-04-07 06:20:00|1612.8|1611.6|1613.1|1611.9|1614.2|1613|1612.8|1611.6|14
1649312700000|2022-04-07 06:25:00|1613.2|1612|1613.3|1612.1|1613.7|1612.5|1612.5|1611.3|18
1649313000000|2022-04-07 06:30:00|1613|1611.8|1612.3|1611.1|1613.4|1612.2|1611.8|1610.6|35
1649313300000|2022-04-07 06:35:00|1612|1610.8|1612.7|1611.5|1613.2|1612|1612|1610.8|11
1649313600000|2022-04-07 06:40:00|1612.8|1611.6|1611.6|1610.4|1613|1611.8|1611.4|1610.2|70
1649313900000|2022-04-07 06:45:00|1611.7|1610.5|1611.4|1610.2|1612.4|1611.2|1611.3|1610.1|17
1649314200000|2022-04-07 06:50:00|1611.3|1610.1|1611.2|1610|1611.6|1610.4|1610.5|1609.3|29
1649314500000|2022-04-07 06:55:00|1611.3|1610.1|1611.4|1610.2|1612.1|1610.9|1611.1|1609.9|14
1649314800000|2022-04-07 07:00:00|1611.5|1610.3|1611.1|1609.9|1612|1610.8|1611|1609.8|16
1649315100000|2022-04-07 07:05:00|1611.2|1610|1611.2|1610|1611.8|1610.6|1611.1|1609.9|21
1649315400000|2022-04-07 07:10:00|1611.3|1610.1|1611.7|1610.5|1611.8|1610.6|1610.8|1609.6|37
1649315700000|2022-04-07 07:15:00|1611.8|1610.6|1613|1611.8|1613.1|1611.9|1611.2|1610|33
1649316000000|2022-04-07 07:20:00|1613.1|1611.9|1613.2|1612|1613.6|1612.4|1612.7|1611.5|14
1649316300000|2022-04-07 07:25:00|1613.6|1612.4|1614.1|1612.9|1614.6|1613.4|1613.6|1612.4|25
1649316600000|2022-04-07 07:30:00|1613.9|1612.7|1614.7|1613.5|1615.1|1613.9|1613.6|1612.4|48
1649316900000|2022-04-07 07:35:00|1614.8|1613.6|1615.4|1614.2|1615.7|1614.5|1614.7|1613.5|44
1649317200000|2022-04-07 07:40:00|1615.5|1614.3|1615.6|1614.4|1615.9|1614.7|1615.2|1614|102
1649317500000|2022-04-07 07:45:00|1615.5|1614.3|1614.1|1612.9|1615.8|1614.6|1613.9|1612.7|126
1649317800000|2022-04-07 07:50:00|1614.2|1613|1614.3|1613.1|1614.7|1613.5|1613.6|1612.4|73
1649318100000|2022-04-07 07:55:00|1614.2|1613|1614.3|1613.1|1614.7|1613.5|1613.8|1612.6|45
1649318400000|2022-04-07 08:00:00|1614.2|1613|1613.5|1612.3|1614.3|1613.1|1612.8|1611.6|79
1649318700000|2022-04-07 08:05:00|1613.7|1612.5|1612.9|1611.7|1613.8|1612.6|1612.2|1611|80
1649319000000|2022-04-07 08:10:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1612.4|1611.2|30
1649319300000|2022-04-07 08:15:00|1612.7|1611.5|1612.8|1611.6|1613.4|1612.2|1612.3|1611.1|52
1649319600000|2022-04-07 08:20:00|1612.9|1611.7|1612.5|1611.3|1613.1|1611.9|1612.3|1611.1|19
1649319900000|2022-04-07 08:25:00|1612.3|1611.1|1613.6|1612.4|1613.8|1612.6|1612.3|1611.1|61
1649320200000|2022-04-07 08:30:00|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613|1611.8|14
1649320500000|2022-04-07 08:35:00|1613.3|1612.1|1612.1|1610.9|1613.4|1612.2|1611.8|1610.6|27
1649320800000|2022-04-07 08:40:00|1612|1610.8|1612.8|1611.6|1612.9|1611.7|1611.9|1610.7|26
1649321100000|2022-04-07 08:45:00|1612.9|1611.7|1612.1|1610.9|1613.1|1611.9|1611.6|1610.4|97
1649321400000|2022-04-07 08:50:00|1612.2|1611|1613.8|1612.6|1613.8|1612.6|1612.1|1610.9|149
1649321700000|2022-04-07 08:55:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|5
1649322000000|2022-04-07 09:00:00|1613.2|1612|1613.7|1612.5|1613.9|1612.7|1612.8|1611.6|30
1649322300000|2022-04-07 09:05:00|1613.6|1612.4|1614.7|1613.5|1614.9|1613.7|1613.6|1612.4|63
1649322600000|2022-04-07 09:10:00|1614.6|1613.4|1614.9|1613.7|1615.1|1613.9|1614.3|1613.1|41
1649322900000|2022-04-07 09:15:00|1615|1613.8|1615.1|1613.9|1615.4|1614.2|1614.5|1613.3|64
1649323200000|2022-04-07 09:20:00|1614.8|1613.6|1615.7|1614.5|1616.2|1615|1614.8|1613.6|73
1649323500000|2022-04-07 09:25:00|1615.4|1614.2|1616|1614.8|1616.3|1615.1|1615.2|1614|14
1649323800000|2022-04-07 09:30:00|1615.9|1614.7|1616|1614.8|1616.3|1615.1|1615.6|1614.4|32
1649324100000|2022-04-07 09:35:00|1616.2|1615|1614.9|1613.7|1616.2|1615|1614.4|1613.2|64
1649324400000|2022-04-07 09:40:00|1615|1613.8|1615|1613.8|1615.3|1614.1|1614.9|1613.7|12
1649324700000|2022-04-07 09:45:00|1615.2|1614|1615.1|1613.9|1615.5|1614.3|1614.5|1613.3|18
1649325000000|2022-04-07 09:50:00|1615|1613.8|1614.5|1613.3|1615.2|1614|1614.2|1613|19
1649325300000|2022-04-07 09:55:00|1614.8|1613.6|1616|1614.8|1616.3|1615.1|1614.7|1613.5|29
1649325600000|2022-04-07 10:00:00|1615.9|1614.7|1616.4|1615.2|1616.5|1615.3|1615.7|1614.5|28
1649325900000|2022-04-07 10:05:00|1616.3|1615.1|1617.4|1616.2|1617.4|1616.2|1616.3|1615.1|57
1649326200000|2022-04-07 10:10:00|1617.3|1616.1|1617.1|1615.9|1617.5|1616.3|1616.7|1615.5|50
1649326500000|2022-04-07 10:15:00|1617.3|1616.1|1616.9|1615.7|1617.6|1616.4|1616.8|1615.6|47
1649326800000|2022-04-07 10:20:00|1617.1|1615.9|1616.9|1615.7|1617.5|1616.3|1616.6|1615.4|22
1649327100000|2022-04-07 10:25:00|1617|1615.8|1616|1614.8|1617|1615.8|1615.7|1614.5|13
1649327400000|2022-04-07 10:30:00|1616.1|1614.9|1616.6|1615.4|1616.7|1615.5|1615.3|1614.1|40
1649327700000|2022-04-07 10:35:00|1616.5|1615.3|1616.9|1615.7|1617|1615.8|1615|1613.8|229
1649328000000|2022-04-07 10:40:00|1616.7|1615.5|1616.4|1615.2|1617.1|1615.9|1616.4|1615.2|11
1649328300000|2022-04-07 10:45:00|1616.7|1615.5|1615.7|1614.5|1616.7|1615.5|1615.4|1614.2|24
1649328600000|2022-04-07 10:50:00|1615.8|1614.6|1615.8|1614.6|1616.2|1615|1615.4|1614.2|59
1649328900000|2022-04-07 10:55:00|1615.7|1614.5|1615.2|1614|1615.9|1614.7|1614.9|1613.7|82
1649329200000|2022-04-07 11:00:00|1614.9|1613.7|1615.4|1614.2|1615.8|1614.6|1614.7|1613.5|100
1649329500000|2022-04-07 11:05:00|1615.5|1614.3|1612.4|1611.2|1615.9|1614.7|1612.3|1611.1|392
1649329800000|2022-04-07 11:10:00|1612.6|1611.4|1612.2|1611|1613.3|1612.1|1611.9|1610.7|162
1649330100000|2022-04-07 11:15:00|1612.3|1611.1|1612.7|1611.5|1613.2|1612|1611.8|1610.6|210
1649330400000|2022-04-07 11:20:00|1612.8|1611.6|1614.2|1613|1614.4|1613.2|1612.4|1611.2|118
1649330700000|2022-04-07 11:25:00|1614.3|1613.1|1615.1|1613.9|1615.2|1614|1614.3|1613.1|53
1649331000000|2022-04-07 11:30:00|1615.2|1614|1615.4|1614.2|1615.9|1614.7|1614.7|1613.5|67
1649331300000|2022-04-07 11:35:00|1615.5|1614.3|1614.9|1613.7|1615.8|1614.6|1614.7|1613.5|28
1649331600000|2022-04-07 11:40:00|1615|1613.8|1615.7|1614.5|1616.8|1615.6|1614.9|1613.7|87
1649331900000|2022-04-07 11:45:00|1615.8|1614.6|1616.2|1615|1616.8|1615.6|1615.7|1614.5|199
1649332200000|2022-04-07 11:50:00|1616.3|1615.1|1616.3|1615.1|1616.5|1615.3|1615|1613.8|121
1649332500000|2022-04-07 11:55:00|1616.2|1615|1614.1|1612.9|1616.6|1615.4|1614.1|1612.9|248
1649332800000|2022-04-07 12:00:00|1614.2|1613|1614.6|1613.4|1615.5|1614.3|1614.2|1613|92
1649333100000|2022-04-07 12:05:00|1614.7|1613.5|1615.1|1613.9|1616|1614.8|1614.4|1613.2|43
1649333400000|2022-04-07 12:10:00|1615.2|1614|1613.5|1612.3|1615.6|1614.4|1613.5|1612.3|256
1649333700000|2022-04-07 12:15:00|1613|1611.8|1613.6|1612.4|1614.1|1612.9|1612.9|1611.7|57
1649334000000|2022-04-07 12:20:00|1613.5|1612.3|1613|1611.8|1614.1|1612.9|1612.7|1611.5|124
1649334300000|2022-04-07 12:25:00|1612.9|1611.7|1613.7|1612.5|1614.4|1613.2|1612.7|1611.5|59
1649334600000|2022-04-07 12:30:00|1614|1612.8|1614.2|1613|1614.2|1613|1613|1611.8|51
1649334900000|2022-04-07 12:35:00|1614.1|1612.9|1614.4|1613.2|1614.8|1613.6|1613.7|1612.5|56
1649335200000|2022-04-07 12:40:00|1614.3|1613.1|1613.7|1612.5|1614.7|1613.5|1613.5|1612.3|46
1649338200000|2022-04-07 13:30:00|1614.2|1613|1618.9|1617.7|1622.9|1621.7|1614.2|1613|2007
1649338500000|2022-04-07 13:35:00|1619|1617.8|1618.6|1617.4|1621.1|1619.9|1617.4|1616.2|1163
1649338800000|2022-04-07 13:40:00|1619.3|1618.1|1622.5|1621.3|1622.6|1621.4|1616.8|1615.6|1598
1649339100000|2022-04-07 13:45:00|1622.3|1621.1|1626|1624.8|1626.1|1624.9|1622.3|1621.1|1148
1649339400000|2022-04-07 13:50:00|1625.9|1624.7|1626.5|1625.3|1627.6|1626.4|1624.2|1623|1314
1649339700000|2022-04-07 13:55:00|1626.4|1625.2|1628.9|1627.7|1628.9|1627.7|1625|1623.8|1418
1649340000000|2022-04-07 14:00:00|1628.8|1627.6|1629.5|1628.3|1630|1628.8|1625.9|1624.7|1915
1649340300000|2022-04-07 14:05:00|1629.4|1628.2|1629.8|1628.6|1630.6|1629.4|1627.3|1626.1|1363
1649340600000|2022-04-07 14:10:00|1629.7|1628.5|1630.3|1629.1|1632.2|1631|1629.4|1628.2|975
1649340900000|2022-04-07 14:15:00|1630.2|1629|1628.7|1627.5|1631.5|1630.3|1628.7|1627.5|1102
1649341200000|2022-04-07 14:20:00|1628.9|1627.7|1627.8|1626.6|1630|1628.8|1626.9|1625.7|1423
1649341500000|2022-04-07 14:25:00|1627.7|1626.5|1627.6|1626.4|1628.8|1627.6|1626.6|1625.4|1028
1649341800000|2022-04-07 14:30:00|1627.5|1626.3|1630.6|1629.4|1630.6|1629.4|1627.5|1626.3|571
1649342100000|2022-04-07 14:35:00|1631|1629.8|1627.9|1626.7|1631.4|1630.2|1627.7|1626.5|911
1649342400000|2022-04-07 14:40:00|1627.8|1626.6|1628.1|1626.9|1630.1|1628.9|1627.2|1626|1129
1649342700000|2022-04-07 14:45:00|1628|1626.8|1626.6|1625.4|1628.2|1627|1626|1624.8|458
1649343000000|2022-04-07 14:50:00|1626.5|1625.3|1625.4|1624.2|1626.7|1625.5|1624.7|1623.5|904
1649343300000|2022-04-07 14:55:00|1625.3|1624.1|1624.2|1623|1626.1|1624.9|1623.6|1622.4|634
1649343600000|2022-04-07 15:00:00|1624.1|1622.9|1627.9|1626.7|1628.8|1627.6|1624|1622.8|479
1649343900000|2022-04-07 15:05:00|1628|1626.8|1627.1|1625.9|1628.3|1627.1|1625.3|1624.1|421
1649344200000|2022-04-07 15:10:00|1627.4|1626.2|1627.8|1626.6|1628.8|1627.6|1627.2|1626|405
1649344500000|2022-04-07 15:15:00|1627.7|1626.5|1628.6|1627.4|1629.4|1628.2|1625.4|1624.2|919
1649344800000|2022-04-07 15:20:00|1628.7|1627.5|1627.7|1626.5|1628.8|1627.6|1627.2|1626|739
1649345100000|2022-04-07 15:25:00|1627.8|1626.6|1626.7|1625.5|1627.8|1626.6|1625.2|1624|395
1649345400000|2022-04-07 15:30:00|1626.8|1625.6|1627|1625.8|1628.5|1627.3|1626.4|1625.2|482
1649345700000|2022-04-07 15:35:00|1626.9|1625.7|1626.7|1625.5|1627.1|1625.9|1625.2|1624|520
1649346000000|2022-04-07 15:40:00|1626.8|1625.6|1628.7|1627.5|1628.7|1627.5|1626.3|1625.1|479
1649346300000|2022-04-07 15:45:00|1628.6|1627.4|1627|1625.8|1629|1627.8|1626.5|1625.3|427
1649346600000|2022-04-07 15:50:00|1626.9|1625.7|1629|1627.8|1629|1627.8|1626.7|1625.5|578
1649346900000|2022-04-07 15:55:00|1629.2|1628|1629|1627.8|1629.8|1628.6|1628.6|1627.4|480
1649347200000|2022-04-07 16:00:00|1629.2|1628|1629.2|1628|1629.8|1628.6|1628.4|1627.2|325
1649347500000|2022-04-07 16:05:00|1629.1|1627.9|1628.9|1627.7|1630|1628.8|1628.5|1627.3|332
1649347800000|2022-04-07 16:10:00|1628.8|1627.6|1628.4|1627.2|1629|1627.8|1627.2|1626|349
1649348100000|2022-04-07 16:15:00|1628.3|1627.1|1632.4|1631.2|1633.9|1632.7|1628.3|1627.1|689
1649348400000|2022-04-07 16:20:00|1632.3|1631.1|1631.4|1630.2|1632.4|1631.2|1630.7|1629.5|735
1649348700000|2022-04-07 16:25:00|1631.3|1630.1|1632|1630.8|1632.1|1630.9|1630.7|1629.5|432
1649349000000|2022-04-07 16:30:00|1632.1|1630.9|1633.9|1632.7|1634.3|1633.1|1631.6|1630.4|370
1649349300000|2022-04-07 16:35:00|1634|1632.8|1634.7|1633.5|1635.8|1634.6|1633.5|1632.3|638
1649349600000|2022-04-07 16:40:00|1634.9|1633.7|1635.1|1633.9|1635.7|1634.5|1634.8|1633.6|231
1649349900000|2022-04-07 16:45:00|1635|1633.8|1635.2|1634|1635.7|1634.5|1633.4|1632.2|220
1649350200000|2022-04-07 16:50:00|1635.1|1633.9|1635|1633.8|1635.5|1634.3|1633.9|1632.7|860
1649350500000|2022-04-07 16:55:00|1635.1|1633.9|1635|1633.8|1635.5|1634.3|1634|1632.8|701
1649350800000|2022-04-07 17:00:00|1635.2|1634|1635.5|1634.3|1636.1|1634.9|1634.2|1633|787
1649351100000|2022-04-07 17:05:00|1635.4|1634.2|1637.4|1636.2|1637.9|1636.7|1635.1|1633.9|526
1649351400000|2022-04-07 17:10:00|1637.3|1636.1|1636.7|1635.5|1637.9|1636.7|1636|1634.8|665
1649351700000|2022-04-07 17:15:00|1636.6|1635.4|1636.2|1635|1636.9|1635.7|1635.9|1634.7|406
1649352000000|2022-04-07 17:20:00|1636|1634.8|1636.1|1634.9|1637.1|1635.9|1635.8|1634.6|809
1649352300000|2022-04-07 17:25:00|1636.2|1635|1635.8|1634.6|1637.2|1636|1635.3|1634.1|1157
1649352600000|2022-04-07 17:30:00|1635.9|1634.7|1635.7|1634.5|1636.3|1635.1|1635.2|1634|914
1649352900000|2022-04-07 17:35:00|1635.5|1634.3|1635.5|1634.3|1636.1|1634.9|1634.1|1632.9|646
1649353200000|2022-04-07 17:40:00|1635.4|1634.2|1637|1635.8|1637.7|1636.5|1635.4|1634.2|1143
1649353500000|2022-04-07 17:45:00|1636.8|1635.6|1635.5|1634.3|1637|1635.8|1634.6|1633.4|479
1649353800000|2022-04-07 17:50:00|1635.4|1634.2|1632.4|1631.2|1635.4|1634.2|1632.3|1631.1|1301
1649354100000|2022-04-07 17:55:00|1632.2|1631|1633.4|1632.2|1633.4|1632.2|1631.9|1630.7|375
1649354400000|2022-04-07 18:00:00|1633.5|1632.3|1633.1|1631.9|1633.6|1632.4|1632.6|1631.4|529
1649354700000|2022-04-07 18:05:00|1633.2|1632|1630.9|1629.7|1633.4|1632.2|1630.9|1629.7|1250
1649355000000|2022-04-07 18:10:00|1631.1|1629.9|1634|1632.8|1634.2|1633|1631|1629.8|5729
1649355300000|2022-04-07 18:15:00|1633.9|1632.7|1634.4|1633.2|1635|1633.8|1632.8|1631.6|1772
1649376000000|2022-04-08 00:00:00|1634.1|1632.9|1636.5|1635.3|1639.8|1638.6|1633.9|1632.7|565
1649376300000|2022-04-08 00:05:00|1636.6|1635.4|1634.5|1633.3|1636.9|1635.7|1634.5|1633.3|83
1649376600000|2022-04-08 00:10:00|1634.4|1633.2|1633.9|1632.7|1634.9|1633.7|1633.2|1632|166
1649376900000|2022-04-08 00:15:00|1634.3|1633.1|1635.6|1634.4|1635.6|1634.4|1634.3|1633.1|113
1649377200000|2022-04-08 00:20:00|1635.4|1634.2|1637|1635.8|1637|1635.8|1635.3|1634.1|52
1649377500000|2022-04-08 00:25:00|1637.1|1635.9|1636.3|1635.1|1637.1|1635.9|1636.3|1635.1|424
1649377800000|2022-04-08 00:30:00|1636.1|1634.9|1637.7|1636.5|1638|1636.8|1636.1|1634.9|53
1649378100000|2022-04-08 00:35:00|1637.8|1636.6|1638.1|1636.9|1638.2|1637|1637.3|1636.1|52
1649378400000|2022-04-08 00:40:00|1638.2|1637|1637.8|1636.6|1638.5|1637.3|1637.5|1636.3|20
1649378700000|2022-04-08 00:45:00|1637.7|1636.5|1637.4|1636.2|1638.2|1637|1637.4|1636.2|15
1649379000000|2022-04-08 00:50:00|1637.5|1636.3|1637.1|1635.9|1637.5|1636.3|1636.8|1635.6|16
1649379300000|2022-04-08 00:55:00|1637|1635.8|1638|1636.8|1638.2|1637|1636.5|1635.3|91
1649379600000|2022-04-08 01:00:00|1637.9|1636.7|1635.2|1634|1637.9|1636.7|1634.3|1633.1|150
1649379900000|2022-04-08 01:05:00|1635.3|1634.1|1637.7|1636.5|1637.7|1636.5|1635.3|1634.1|16
1649380200000|2022-04-08 01:10:00|1638|1636.8|1637.8|1636.6|1639.4|1638.2|1637.2|1636|129
1649380500000|2022-04-08 01:15:00|1637.7|1636.5|1638.9|1637.7|1639.2|1638|1637.2|1636|50
1649380800000|2022-04-08 01:20:00|1639|1637.8|1638.8|1637.6|1639.3|1638.1|1637.2|1636|83
1649381100000|2022-04-08 01:25:00|1638.9|1637.7|1637.4|1636.2|1638.9|1637.7|1637.3|1636.1|34
1649381400000|2022-04-08 01:30:00|1637.5|1636.3|1638.8|1637.6|1638.8|1637.6|1637.4|1636.2|19
1649381700000|2022-04-08 01:35:00|1638.7|1637.5|1637.1|1635.9|1638.7|1637.5|1636.8|1635.6|38
1649382000000|2022-04-08 01:40:00|1637|1635.8|1637.7|1636.5|1637.8|1636.6|1636.9|1635.7|23
1649382300000|2022-04-08 01:45:00|1637.6|1636.4|1635.9|1634.7|1637.6|1636.4|1635.7|1634.5|33
1649382600000|2022-04-08 01:50:00|1635.8|1634.6|1636.5|1635.3|1636.7|1635.5|1634.9|1633.7|39
1649382900000|2022-04-08 01:55:00|1636.6|1635.4|1637.1|1635.9|1637.7|1636.5|1636.5|1635.3|17
1649383200000|2022-04-08 02:00:00|1637|1635.8|1635.5|1634.3|1637.1|1635.9|1635.3|1634.1|58
1649383500000|2022-04-08 02:05:00|1635.6|1634.4|1635.8|1634.6|1636.3|1635.1|1634.9|1633.7|46
1649383800000|2022-04-08 02:10:00|1635.7|1634.5|1636.9|1635.7|1637.7|1636.5|1635.6|1634.4|46
1649384100000|2022-04-08 02:15:00|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.7|1635.5|9
1649384400000|2022-04-08 02:20:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1637|1635.8|5
1649384700000|2022-04-08 02:25:00|1637.1|1635.9|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|7
1649385000000|2022-04-08 02:30:00|1636.3|1635.1|1637.6|1636.4|1638.1|1636.9|1636.3|1635.1|14
1649385300000|2022-04-08 02:35:00|1637.5|1636.3|1636.5|1635.3|1637.5|1636.3|1636.5|1635.3|4
1649385600000|2022-04-08 02:40:00|1636.4|1635.2|1635.6|1634.4|1636.5|1635.3|1635|1633.8|27
1649385900000|2022-04-08 02:45:00|1635.7|1634.5|1636.7|1635.5|1636.7|1635.5|1635.2|1634|25
1649386200000|2022-04-08 02:50:00|1636.9|1635.7|1637|1635.8|1637.1|1635.9|1636.1|1634.9|17
1649386500000|2022-04-08 02:55:00|1637.1|1635.9|1636.6|1635.4|1637.5|1636.3|1636.6|1635.4|24
1649386800000|2022-04-08 03:00:00|1636.7|1635.5|1636|1634.8|1637.2|1636|1635.4|1634.2|31
1649387100000|2022-04-08 03:05:00|1635.9|1634.7|1635.2|1634|1636.2|1635|1635|1633.8|34
1649387400000|2022-04-08 03:10:00|1635.4|1634.2|1634.2|1633|1636.2|1635|1634.2|1633|40
1649387700000|2022-04-08 03:15:00|1634.1|1632.9|1635.8|1634.6|1635.8|1634.6|1634.1|1632.9|17
1649388000000|2022-04-08 03:20:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1634.8|1633.6|18
1649388300000|2022-04-08 03:25:00|1635.4|1634.2|1634.6|1633.4|1635.4|1634.2|1634.6|1633.4|6
1649388600000|2022-04-08 03:30:00|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.6|1633.4|1
1649388900000|2022-04-08 03:35:00|1634.6|1633.4|1635.5|1634.3|1635.8|1634.6|1634.6|1633.4|15
1649389200000|2022-04-08 03:40:00|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.3|1634.1|0
1649389500000|2022-04-08 03:45:00|1635.6|1634.4|1636.6|1635.4|1636.8|1635.6|1635.6|1634.4|13
1649389800000|2022-04-08 03:50:00|1636.7|1635.5|1636.6|1635.4|1637|1635.8|1636.3|1635.1|11
1649390100000|2022-04-08 03:55:00|1636.8|1635.6|1637.1|1635.9|1637.2|1636|1636.8|1635.6|1
1649390400000|2022-04-08 04:00:00|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.7|1635.5|2
1649390700000|2022-04-08 04:05:00|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|7
1649391000000|2022-04-08 04:10:00|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.4|1635.2|22
1649391300000|2022-04-08 04:15:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1636.9|1635.7|9
1649391600000|2022-04-08 04:20:00|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|4
1649391900000|2022-04-08 04:25:00|1637|1635.8|1637.9|1636.7|1637.9|1636.7|1637|1635.8|10
1649392200000|2022-04-08 04:30:00|1637.7|1636.5|1637|1635.8|1637.7|1636.5|1636.9|1635.7|32
1649392500000|2022-04-08 04:35:00|1637.1|1635.9|1637.4|1636.2|1637.4|1636.2|1637.1|1635.9|3
1649392800000|2022-04-08 04:40:00|1637.5|1636.3|1637.3|1636.1|1637.6|1636.4|1637.3|1636.1|3
1649393100000|2022-04-08 04:45:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1649393400000|2022-04-08 04:50:00|1637.7|1636.5|1637.4|1636.2|1637.7|1636.5|1637.4|1636.2|2
1649393700000|2022-04-08 04:55:00|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|1
1649394000000|2022-04-08 05:00:00|1637.2|1636|1636.9|1635.7|1637.4|1636.2|1636.9|1635.7|0
1649394300000|2022-04-08 05:05:00|1636.8|1635.6|1636.2|1635|1636.8|1635.6|1636|1634.8|14
1649394600000|2022-04-08 05:10:00|1636.1|1634.9|1636.9|1635.7|1636.9|1635.7|1635.9|1634.7|8
1649394900000|2022-04-08 05:15:00|1636.8|1635.6|1637.2|1636|1637.2|1636|1636.6|1635.4|6
1649395200000|2022-04-08 05:20:00|1637.5|1636.3|1637.8|1636.6|1638|1636.8|1637.3|1636.1|10
1649395500000|2022-04-08 05:25:00|1637.7|1636.5|1638.2|1637|1638.3|1637.1|1637.7|1636.5|15
1649395800000|2022-04-08 05:30:00|1637.9|1636.7|1638.3|1637.1|1639.8|1638.6|1637.8|1636.6|111
1649396100000|2022-04-08 05:35:00|1638.4|1637.2|1639.5|1638.3|1639.5|1638.3|1637.5|1636.3|22
1649396400000|2022-04-08 05:40:00|1639.4|1638.2|1642|1640.8|1642.9|1641.7|1639.3|1638.1|83
1649396700000|2022-04-08 05:45:00|1642.1|1640.9|1640.7|1639.5|1642.4|1641.2|1640.5|1639.3|29
1649397000000|2022-04-08 05:50:00|1640.6|1639.4|1641.7|1640.5|1641.7|1640.5|1640.6|1639.4|69
1649397300000|2022-04-08 05:55:00|1641.6|1640.4|1641.3|1640.1|1641.9|1640.7|1640.9|1639.7|15
1649397600000|2022-04-08 06:00:00|1641.2|1640|1642|1640.8|1642.3|1641.1|1641|1639.8|27
1649397900000|2022-04-08 06:05:00|1642.3|1641.1|1640.7|1639.5|1643.2|1642|1640.7|1639.5|37
1649398200000|2022-04-08 06:10:00|1640.8|1639.6|1641.5|1640.3|1642|1640.8|1640.6|1639.4|5
1649398500000|2022-04-08 06:15:00|1641.6|1640.4|1642.3|1641.1|1642.7|1641.5|1640.9|1639.7|9
1649398800000|2022-04-08 06:20:00|1642.2|1641|1642.5|1641.3|1643|1641.8|1641.7|1640.5|19
1649399100000|2022-04-08 06:25:00|1642.3|1641.1|1641.8|1640.6|1642.6|1641.4|1641.3|1640.1|48
1649399400000|2022-04-08 06:30:00|1641.9|1640.7|1641.9|1640.7|1642.6|1641.4|1641.4|1640.2|36
1649399700000|2022-04-08 06:35:00|1642|1640.8|1641.3|1640.1|1642.8|1641.6|1641.3|1640.1|10
1649400000000|2022-04-08 06:40:00|1641.4|1640.2|1641|1639.8|1642|1640.8|1640.8|1639.6|25
1649400300000|2022-04-08 06:45:00|1640.8|1639.6|1641.3|1640.1|1641.4|1640.2|1640.8|1639.6|6
1649400600000|2022-04-08 06:50:00|1641.2|1640|1640.4|1639.2|1641.2|1640|1638.8|1637.6|35
1649400900000|2022-04-08 06:55:00|1640.5|1639.3|1641.6|1640.4|1641.7|1640.5|1640.1|1638.9|24
1649401200000|2022-04-08 07:00:00|1641.2|1640|1640.7|1639.5|1643.2|1642|1640.7|1639.5|72
1649401500000|2022-04-08 07:05:00|1640.6|1639.4|1638.8|1637.6|1640.6|1639.4|1638.1|1636.9|38
1649401800000|2022-04-08 07:10:00|1638.6|1637.4|1638.3|1637.1|1639.6|1638.4|1638.2|1637|36
1649402100000|2022-04-08 07:15:00|1638.2|1637|1639.6|1638.4|1639.6|1638.4|1638.2|1637|15
1649402400000|2022-04-08 07:20:00|1639.7|1638.5|1638.9|1637.7|1639.8|1638.6|1638.4|1637.2|17
1649402700000|2022-04-08 07:25:00|1638.8|1637.6|1637.2|1636|1639.1|1637.9|1636.6|1635.4|27
1649403000000|2022-04-08 07:30:00|1637|1635.8|1637|1635.8|1637|1635.8|1636.1|1634.9|18
1649403300000|2022-04-08 07:35:00|1637.1|1635.9|1637|1635.8|1637.2|1636|1636.4|1635.2|42
1649403600000|2022-04-08 07:40:00|1636.8|1635.6|1637.3|1636.1|1637.6|1636.4|1636.8|1635.6|5
1649403900000|2022-04-08 07:45:00|1637.5|1636.3|1638.5|1637.3|1638.6|1637.4|1636.7|1635.5|20
1649404200000|2022-04-08 07:50:00|1638.6|1637.4|1639.1|1637.9|1639.3|1638.1|1638.6|1637.4|11
1649404500000|2022-04-08 07:55:00|1639|1637.8|1639.5|1638.3|1639.7|1638.5|1638.7|1637.5|13
1649404800000|2022-04-08 08:00:00|1639.2|1638|1638.3|1637.1|1639.2|1638|1638.3|1637.1|46
1649405100000|2022-04-08 08:05:00|1638.2|1637|1638.7|1637.5|1638.8|1637.6|1637.5|1636.3|38
1649405400000|2022-04-08 08:10:00|1638.6|1637.4|1638|1636.8|1638.7|1637.5|1637.8|1636.6|15
1649405700000|2022-04-08 08:15:00|1638.3|1637.1|1638.5|1637.3|1638.6|1637.4|1637.8|1636.6|53
1649406000000|2022-04-08 08:20:00|1638.4|1637.2|1639.8|1638.6|1640.2|1639|1638.3|1637.1|18
1649406300000|2022-04-08 08:25:00|1639.7|1638.5|1639.6|1638.4|1640.1|1638.9|1639.4|1638.2|20
1649406600000|2022-04-08 08:30:00|1639.5|1638.3|1639.9|1638.7|1640.2|1639|1639.1|1637.9|15
1649406900000|2022-04-08 08:35:00|1639.8|1638.6|1640|1638.8|1640.3|1639.1|1639.4|1638.2|36
1649407200000|2022-04-08 08:40:00|1639.9|1638.7|1639.4|1638.2|1640|1638.8|1638.4|1637.2|15
1649407500000|2022-04-08 08:45:00|1639.9|1638.7|1638.1|1636.9|1639.9|1638.7|1637.9|1636.7|33
1649407800000|2022-04-08 08:50:00|1638.2|1637|1638.2|1637|1639.4|1638.2|1637.9|1636.7|20
1649408100000|2022-04-08 08:55:00|1638.1|1636.9|1638.4|1637.2|1638.8|1637.6|1637.8|1636.6|12
1649408400000|2022-04-08 09:00:00|1638.3|1637.1|1637.7|1636.5|1638.4|1637.2|1637.2|1636|18
1649408700000|2022-04-08 09:05:00|1637.9|1636.7|1638.4|1637.2|1638.7|1637.5|1637.7|1636.5|14
1649409000000|2022-04-08 09:10:00|1638.2|1637|1637.9|1636.7|1638.7|1637.5|1637.6|1636.4|18
1649409300000|2022-04-08 09:15:00|1637.7|1636.5|1638.2|1637|1638.3|1637.1|1637.3|1636.1|19
1649409600000|2022-04-08 09:20:00|1638|1636.8|1637.4|1636.2|1638.2|1637|1637.4|1636.2|11
1649409900000|2022-04-08 09:25:00|1637.2|1636|1637.5|1636.3|1638|1636.8|1637.1|1635.9|21
1649410200000|2022-04-08 09:30:00|1637.4|1636.2|1637.2|1636|1637.7|1636.5|1637|1635.8|17
1649410500000|2022-04-08 09:35:00|1637.1|1635.9|1637.5|1636.3|1637.7|1636.5|1636.8|1635.6|18
1649410800000|2022-04-08 09:40:00|1637.7|1636.5|1637.9|1636.7|1638.2|1637|1637.5|1636.3|5
1649411100000|2022-04-08 09:45:00|1637.7|1636.5|1638|1636.8|1638.2|1637|1637.6|1636.4|9
1649411400000|2022-04-08 09:50:00|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1638|1636.8|9
1649411700000|2022-04-08 09:55:00|1638|1636.8|1639|1637.8|1639|1637.8|1638|1636.8|16
1649412000000|2022-04-08 10:00:00|1639.1|1637.9|1638.4|1637.2|1639.1|1637.9|1638.4|1637.2|62
1649412300000|2022-04-08 10:05:00|1638.3|1637.1|1635.2|1634|1638.3|1637.1|1635.2|1634|64
1649412600000|2022-04-08 10:10:00|1635.1|1633.9|1635.6|1634.4|1635.9|1634.7|1634.9|1633.7|69
1649412900000|2022-04-08 10:15:00|1635.7|1634.5|1636.1|1634.9|1636.7|1635.5|1635.1|1633.9|31
1649413200000|2022-04-08 10:20:00|1636|1634.8|1633.2|1632|1636|1634.8|1633.1|1631.9|80
1649413500000|2022-04-08 10:25:00|1633.1|1631.9|1633.4|1632.2|1633.5|1632.3|1633.1|1631.9|28
1649413800000|2022-04-08 10:30:00|1633.5|1632.3|1634.2|1633|1634.4|1633.2|1633.5|1632.3|18
1649414100000|2022-04-08 10:35:00|1634.3|1633.1|1634.2|1633|1634.9|1633.7|1633.9|1632.7|18
1649414400000|2022-04-08 10:40:00|1634.4|1633.2|1634|1632.8|1634.5|1633.3|1634|1632.8|14
1649414700000|2022-04-08 10:45:00|1633.8|1632.6|1633.8|1632.6|1634|1632.8|1633.5|1632.3|47
1649415000000|2022-04-08 10:50:00|1634|1632.8|1634.9|1633.7|1635|1633.8|1634|1632.8|39
1649415300000|2022-04-08 10:55:00|1635|1633.8|1635.8|1634.6|1636.1|1634.9|1634.4|1633.2|69
1649415600000|2022-04-08 11:00:00|1635.7|1634.5|1636|1634.8|1636.3|1635.1|1635.5|1634.3|16
1649415900000|2022-04-08 11:05:00|1635.9|1634.7|1635.1|1633.9|1636.3|1635.1|1633.9|1632.7|82
1649416200000|2022-04-08 11:10:00|1635|1633.8|1636|1634.8|1636|1634.8|1634.5|1633.3|12
1649416500000|2022-04-08 11:15:00|1636.3|1635.1|1636.6|1635.4|1637.3|1636.1|1636.2|1635|42
1649416800000|2022-04-08 11:20:00|1636.5|1635.3|1637.6|1636.4|1638|1636.8|1636.4|1635.2|24
1649417100000|2022-04-08 11:25:00|1637.5|1636.3|1637.5|1636.3|1639.4|1638.2|1637.5|1636.3|167
1649417400000|2022-04-08 11:30:00|1637.4|1636.2|1637|1635.8|1637.8|1636.6|1637|1635.8|22
1649417700000|2022-04-08 11:35:00|1637.1|1635.9|1638|1636.8|1638.3|1637.1|1636.9|1635.7|52
1649418000000|2022-04-08 11:40:00|1638.1|1636.9|1638.2|1637|1638.6|1637.4|1637.8|1636.6|17
1649418300000|2022-04-08 11:45:00|1638.5|1637.3|1639|1637.8|1639.3|1638.1|1638.2|1637|67
1649418600000|2022-04-08 11:50:00|1638.9|1637.7|1639.3|1638.1|1639.7|1638.5|1638.7|1637.5|92
1649418900000|2022-04-08 11:55:00|1639.5|1638.3|1641.3|1640.1|1641.6|1640.4|1639.4|1638.2|119
1649419200000|2022-04-08 12:00:00|1641.4|1640.2|1641.8|1640.6|1642.5|1641.3|1640.9|1639.7|136
1649419500000|2022-04-08 12:05:00|1641.9|1640.7|1643.4|1642.2|1644.1|1642.9|1641.5|1640.3|147
1649419800000|2022-04-08 12:10:00|1643.5|1642.3|1644.1|1642.9|1644.1|1642.9|1641.5|1640.3|184
1649420100000|2022-04-08 12:15:00|1644|1642.8|1643.8|1642.6|1644|1642.8|1643.3|1642.1|66
1649420400000|2022-04-08 12:20:00|1643.9|1642.7|1643.2|1642|1644.4|1643.2|1643.2|1642|162
1649420700000|2022-04-08 12:25:00|1643.1|1641.9|1642.8|1641.6|1643.5|1642.3|1642.5|1641.3|96
1649421000000|2022-04-08 12:30:00|1642.6|1641.4|1644.2|1643|1644.6|1643.4|1642.1|1640.9|283
1649421300000|2022-04-08 12:35:00|1644.1|1642.9|1643.6|1642.4|1644.2|1643|1643|1641.8|72
1649421600000|2022-04-08 12:40:00|1643.8|1642.6|1644.5|1643.3|1645.4|1644.2|1643.4|1642.2|347
1649424600000|2022-04-08 13:30:00|1647.8|1646.6|1648.8|1647.6|1651.9|1650.7|1647.1|1645.9|2572
1649424900000|2022-04-08 13:35:00|1648.9|1647.7|1650|1648.8|1651.3|1650.1|1647.7|1646.5|879
1649425200000|2022-04-08 13:40:00|1650.1|1648.9|1652.2|1651|1654.4|1653.2|1650|1648.8|923
1649425500000|2022-04-08 13:45:00|1652.3|1651.1|1653.5|1652.3|1653.5|1652.3|1650.2|1649|789
1649425800000|2022-04-08 13:50:00|1653.4|1652.2|1653.2|1652|1654.9|1653.7|1650.6|1649.4|1130
1649426100000|2022-04-08 13:55:00|1653.3|1652.1|1652.8|1651.6|1655|1653.8|1652.7|1651.5|465
1649426400000|2022-04-08 14:00:00|1652.9|1651.7|1651.8|1650.6|1655|1653.8|1650.5|1649.3|836
1649426700000|2022-04-08 14:05:00|1651.5|1650.3|1651.3|1650.1|1653.4|1652.2|1650.7|1649.5|522
1649427000000|2022-04-08 14:10:00|1651.6|1650.4|1653|1651.8|1654.2|1653|1651.5|1650.3|593
1649427300000|2022-04-08 14:15:00|1652.9|1651.7|1649.4|1648.2|1653.1|1651.9|1648|1646.8|1114
1649427600000|2022-04-08 14:20:00|1649.3|1648.1|1649.8|1648.6|1650.7|1649.5|1649|1647.8|318
1649427900000|2022-04-08 14:25:00|1649.9|1648.7|1650.4|1649.2|1651.7|1650.5|1649.8|1648.6|393
1649428200000|2022-04-08 14:30:00|1650.5|1649.3|1651.6|1650.4|1653|1651.8|1650.3|1649.1|554
1649428500000|2022-04-08 14:35:00|1651.5|1650.3|1653.3|1652.1|1653.6|1652.4|1651|1649.8|405
1649428800000|2022-04-08 14:40:00|1653.4|1652.2|1653.6|1652.4|1654.5|1653.3|1653|1651.8|511
1649429100000|2022-04-08 14:45:00|1653.7|1652.5|1653.4|1652.2|1655.6|1654.4|1652.8|1651.6|1125
1649429400000|2022-04-08 14:50:00|1653.2|1652|1651.7|1650.5|1654.1|1652.9|1650|1648.8|642
1649429700000|2022-04-08 14:55:00|1651.6|1650.4|1654|1652.8|1654.4|1653.2|1651.6|1650.4|887
1649430000000|2022-04-08 15:00:00|1653.7|1652.5|1654.2|1653|1655.3|1654.1|1653.6|1652.4|595
1649430300000|2022-04-08 15:05:00|1654.1|1652.9|1655.6|1654.4|1656.4|1655.2|1653.8|1652.6|518
1649430600000|2022-04-08 15:10:00|1655.5|1654.3|1660.4|1659.2|1660.6|1659.4|1654.4|1653.2|701
1649430900000|2022-04-08 15:15:00|1660.5|1659.3|1660.9|1659.7|1661.2|1660|1659.1|1657.9|483
1649431200000|2022-04-08 15:20:00|1661|1659.8|1660.9|1659.7|1662.6|1661.4|1660.4|1659.2|400
1649431500000|2022-04-08 15:25:00|1661.2|1660|1663.8|1662.6|1664.9|1663.7|1660.8|1659.6|866
1649431800000|2022-04-08 15:30:00|1663.9|1662.7|1662|1660.8|1663.9|1662.7|1661.1|1659.9|852
1649432100000|2022-04-08 15:35:00|1662.1|1660.9|1659.1|1657.9|1663.3|1662.1|1658.7|1657.5|648
1649432400000|2022-04-08 15:40:00|1659.2|1658|1656.6|1655.4|1659.6|1658.4|1656.3|1655.1|514
1649432700000|2022-04-08 15:45:00|1656.7|1655.5|1658.2|1657|1658.5|1657.3|1656.5|1655.3|700
1649433000000|2022-04-08 15:50:00|1658.1|1656.9|1660|1658.8|1660.6|1659.4|1658.1|1656.9|870
1649433300000|2022-04-08 15:55:00|1659.9|1658.7|1658.8|1655.8|1660|1658.8|1655.9|1654.7|858
1649433600000|2022-04-08 16:00:00|1658.7|1655.7|1652.6|1651.4|1662.3|1661.1|1647.9|1646.1|2008
1649433900000|2022-04-08 16:05:00|1652.9|1651.7|1657.8|1656.6|1659.4|1658.2|1652.9|1651.7|1535
1649434200000|2022-04-08 16:10:00|1657.7|1656.5|1655.6|1654.4|1657.7|1656.5|1653.5|1652.3|977
1649434500000|2022-04-08 16:15:00|1655.5|1654.3|1661.9|1660.7|1662.4|1661.2|1653.3|1652.1|1451
1649434800000|2022-04-08 16:20:00|1661.8|1660.6|1660.7|1659.5|1662.5|1661.3|1659.9|1658.7|592
1649435100000|2022-04-08 16:25:00|1660.5|1659.3|1662.3|1661.1|1662.7|1661.5|1660|1658.8|368
1649435400000|2022-04-08 16:30:00|1662.7|1661.5|1671.5|1670.3|1671.8|1670.6|1662.7|1661.5|1472
1649435700000|2022-04-08 16:35:00|1671.6|1670.4|1670.4|1669.2|1673.6|1672.4|1670.4|1669.2|949
1649436000000|2022-04-08 16:40:00|1670.6|1669.4|1669|1667.8|1671.3|1670.1|1667.6|1666.4|620
1649436300000|2022-04-08 16:45:00|1668.9|1667.7|1670.5|1669.3|1671.2|1670|1667.9|1666.7|380
1649436600000|2022-04-08 16:50:00|1670.6|1669.4|1668.2|1667|1671.9|1670.7|1668.1|1666.9|421
1649436900000|2022-04-08 16:55:00|1668.3|1667.1|1668.6|1667.4|1670|1668.8|1667.5|1666.3|494
1649437200000|2022-04-08 17:00:00|1668.7|1667.5|1672|1670.8|1672.5|1671.3|1668.7|1667.5|752
1649437500000|2022-04-08 17:05:00|1671.9|1670.7|1668.2|1667|1671.9|1670.7|1668.2|1667|408
1649437800000|2022-04-08 17:10:00|1668.3|1667.1|1667.5|1666.3|1668.5|1667.3|1666.3|1665.1|1012
1649438100000|2022-04-08 17:15:00|1667.6|1666.4|1665.7|1664.5|1668.9|1667.7|1665.7|1664.5|427
1649438400000|2022-04-08 17:20:00|1665.6|1664.4|1666.3|1665.1|1667.1|1665.9|1665.6|1664.4|340
1649438700000|2022-04-08 17:25:00|1666.4|1665.2|1665.7|1664.5|1667|1665.8|1665.3|1664.1|268
1649439000000|2022-04-08 17:30:00|1665.8|1664.6|1664.5|1663.3|1665.8|1664.6|1664|1662.8|396
1649439300000|2022-04-08 17:35:00|1664.6|1663.4|1666.7|1665.5|1667|1665.8|1664.2|1663|479
1649439600000|2022-04-08 17:40:00|1666.8|1665.6|1668.9|1667.7|1669.3|1668.1|1666.8|1665.6|288
1649439900000|2022-04-08 17:45:00|1668.8|1667.6|1666.1|1664.9|1669|1667.8|1665.2|1664|768
1649440200000|2022-04-08 17:50:00|1666|1664.8|1667.8|1666.6|1667.8|1666.6|1665.6|1664.4|523
1649440500000|2022-04-08 17:55:00|1667.9|1666.7|1668.1|1666.9|1670.2|1669|1667.7|1666.5|426
1649440800000|2022-04-08 18:00:00|1668.6|1667.4|1672.2|1671|1672.3|1671.1|1667.5|1666.3|764
1649441100000|2022-04-08 18:05:00|1672.1|1670.9|1672.9|1671.7|1673.4|1672.2|1671.8|1670.6|1179
1649441400000|2022-04-08 18:10:00|1673.1|1671.9|1674.7|1673.5|1675.2|1674|1673.1|1671.9|6213
1649441700000|2022-04-08 18:15:00|1674.8|1673.6|1674.6|1673.4|1674.8|1673.6|1672.9|1671.7|1802
1649635200000|2022-04-11 00:00:00|1676.6|1675.4|1681.5|1680.3|1682.3|1681.1|1674.7|1673.5|578
1649635500000|2022-04-11 00:05:00|1681.6|1680.4|1681.3|1680.1|1681.7|1680.5|1677.2|1676|367
1649635800000|2022-04-11 00:10:00|1681.1|1679.9|1679|1677.8|1681.2|1680|1677.6|1676.4|121
1649636100000|2022-04-11 00:15:00|1679.1|1677.9|1678.3|1677.1|1680.1|1678.9|1678.3|1677.1|148
1649636400000|2022-04-11 00:20:00|1678.2|1677|1678.9|1677.7|1679.2|1678|1677.5|1676.3|378
1649636700000|2022-04-11 00:25:00|1679|1677.8|1677.5|1676.3|1679|1677.8|1677.2|1676|146
1649637000000|2022-04-11 00:30:00|1677.4|1676.2|1677.5|1676.3|1678|1676.8|1677.2|1676|133
1649637300000|2022-04-11 00:35:00|1677.6|1676.4|1676.1|1674.9|1677.6|1676.4|1674.7|1673.5|766
1649637600000|2022-04-11 00:40:00|1676.8|1675.6|1677|1675.8|1677.2|1676|1676.1|1674.9|162
1649637900000|2022-04-11 00:45:00|1677.1|1675.9|1678.2|1677|1678.5|1677.3|1676.8|1675.6|73
1649638200000|2022-04-11 00:50:00|1678.1|1676.9|1678.5|1677.3|1678.8|1677.6|1677.8|1676.6|82
1649638500000|2022-04-11 00:55:00|1678.6|1677.4|1679.9|1678.7|1680.2|1679|1678.5|1677.3|31
1649638800000|2022-04-11 01:00:00|1679.8|1678.6|1671.6|1670.4|1679.8|1678.6|1671.6|1670.4|286
1649639100000|2022-04-11 01:05:00|1671.9|1670.7|1674.9|1673.7|1675.3|1674.1|1670.8|1669.6|102
1649639400000|2022-04-11 01:10:00|1675|1673.8|1672.3|1671.1|1676.7|1675.5|1672.3|1671.1|102
1649639700000|2022-04-11 01:15:00|1672.4|1671.2|1672.3|1671.1|1673.8|1672.6|1672.1|1670.9|72
1649640000000|2022-04-11 01:20:00|1672.2|1671|1673|1671.8|1673.9|1672.7|1672.1|1670.9|43
1649640300000|2022-04-11 01:25:00|1672.6|1671.4|1672.4|1671.2|1672.8|1671.6|1671.4|1670.2|40
1649640600000|2022-04-11 01:30:00|1672.1|1670.9|1668.3|1667.1|1672.4|1671.2|1667.9|1666.7|93
1649640900000|2022-04-11 01:35:00|1668|1666.8|1666.6|1665.4|1668.2|1667|1666.1|1664.9|183
1649641200000|2022-04-11 01:40:00|1666.4|1665.2|1664.1|1662.9|1666.6|1665.4|1664|1662.8|112
1649641500000|2022-04-11 01:45:00|1664.2|1663|1666|1664.8|1667.4|1666.2|1664.1|1662.9|62
1649641800000|2022-04-11 01:50:00|1666.1|1664.9|1668|1666.8|1669.2|1668|1665.7|1664.5|75
1649642100000|2022-04-11 01:55:00|1667.9|1666.7|1667.9|1666.7|1668.1|1666.9|1666.4|1665.2|55
1649642400000|2022-04-11 02:00:00|1668|1666.8|1667|1665.8|1668|1666.8|1665.4|1664.2|102
1649642700000|2022-04-11 02:05:00|1666.9|1665.7|1665.5|1664.3|1667.1|1665.9|1665.4|1664.2|49
1649643000000|2022-04-11 02:10:00|1665.4|1664.2|1664.8|1663.6|1665.6|1664.4|1664.7|1663.5|34
1649643300000|2022-04-11 02:15:00|1664.9|1663.7|1666.3|1665.1|1666.8|1665.6|1664.7|1663.5|42
1649643600000|2022-04-11 02:20:00|1666.1|1664.9|1665.4|1664.2|1666.1|1664.9|1665|1663.8|18
1649643900000|2022-04-11 02:25:00|1665.5|1664.3|1666.5|1665.3|1666.5|1665.3|1665.2|1664|17
1649644200000|2022-04-11 02:30:00|1666.4|1665.2|1663.7|1662.5|1667.2|1666|1660.5|1659.3|155
1649644500000|2022-04-11 02:35:00|1663.8|1662.6|1663.1|1661.9|1665.4|1664.2|1661.9|1660.7|73
1649644800000|2022-04-11 02:40:00|1663.2|1662|1664.1|1662.9|1665|1663.8|1662.6|1661.4|23
1649645100000|2022-04-11 02:45:00|1664|1662.8|1665.9|1664.7|1667.2|1666|1663.8|1662.6|124
1649645400000|2022-04-11 02:50:00|1665.8|1664.6|1667|1665.8|1667.5|1666.3|1664.2|1663|34
1649645700000|2022-04-11 02:55:00|1667.1|1665.9|1666.2|1665|1667.7|1666.5|1666.1|1664.9|29
1649646000000|2022-04-11 03:00:00|1665.9|1664.7|1667.1|1665.9|1667.4|1666.2|1665.9|1664.7|28
1649646300000|2022-04-11 03:05:00|1667|1665.8|1667.7|1666.5|1668.7|1667.5|1667|1665.8|45
1649646600000|2022-04-11 03:10:00|1667.9|1666.7|1665|1663.8|1668.2|1667|1665|1663.8|33
1649646900000|2022-04-11 03:15:00|1664.8|1663.6|1664.6|1663.4|1665.3|1664.1|1664.1|1662.9|17
1649647200000|2022-04-11 03:20:00|1664.8|1663.6|1663.5|1662.3|1664.8|1663.6|1663|1661.8|29
1649647500000|2022-04-11 03:25:00|1663.4|1662.2|1664.6|1663.4|1664.7|1663.5|1663.4|1662.2|19
1649647800000|2022-04-11 03:30:00|1664.4|1663.2|1664.5|1663.3|1664.5|1663.3|1664|1662.8|1
1649648100000|2022-04-11 03:35:00|1664.2|1663|1663.9|1662.7|1664.2|1663|1663.8|1662.6|5
1649648400000|2022-04-11 03:40:00|1663.8|1662.6|1663.8|1662.6|1663.9|1662.7|1663.6|1662.4|5
1649648700000|2022-04-11 03:45:00|1663.6|1662.4|1663.6|1662.4|1663.9|1662.7|1663.6|1662.4|10
1649649000000|2022-04-11 03:50:00|1663.5|1662.3|1663.6|1662.4|1663.8|1662.6|1663.5|1662.3|1
1649649300000|2022-04-11 03:55:00|1663.5|1662.3|1663.6|1662.4|1663.9|1662.7|1663.4|1662.2|4
1649649600000|2022-04-11 04:00:00|1663.5|1662.3|1663.9|1662.7|1663.9|1662.7|1663.4|1662.2|8
1649649900000|2022-04-11 04:05:00|1663.7|1662.5|1663.9|1662.7|1664|1662.8|1663.4|1662.2|11
1649650200000|2022-04-11 04:10:00|1664|1662.8|1664.6|1663.4|1664.8|1663.6|1663.9|1662.7|5
1649650500000|2022-04-11 04:15:00|1664.5|1663.3|1664.8|1663.6|1664.8|1663.6|1664.4|1663.2|5
1649650800000|2022-04-11 04:20:00|1664.7|1663.5|1664.7|1663.5|1664.8|1663.6|1664.6|1663.4|0
1649651100000|2022-04-11 04:25:00|1664.6|1663.4|1665.7|1664.5|1665.7|1664.5|1664.4|1663.2|16
1649651400000|2022-04-11 04:30:00|1665.8|1664.6|1666.3|1665.1|1666.4|1665.2|1665.6|1664.4|16
1649651700000|2022-04-11 04:35:00|1666.8|1665.6|1666.2|1665|1667.5|1666.3|1666.1|1664.9|42
1649652000000|2022-04-11 04:40:00|1666.1|1664.9|1667.5|1666.3|1667.5|1666.3|1665.8|1664.6|19
1649652300000|2022-04-11 04:45:00|1667.6|1666.4|1668.2|1667|1668.2|1667|1667.3|1666.1|34
1649652600000|2022-04-11 04:50:00|1668.3|1667.1|1668.5|1667.3|1668.5|1667.3|1667.9|1666.7|6
1649652900000|2022-04-11 04:55:00|1668.2|1667|1668.3|1667.1|1668.4|1667.2|1668|1666.8|1
1649653200000|2022-04-11 05:00:00|1668.2|1667|1667.3|1666.1|1668.3|1667.1|1667.3|1666.1|13
1649653500000|2022-04-11 05:05:00|1667.2|1666|1666.3|1665.1|1667.5|1666.3|1666.2|1665|22
1649653800000|2022-04-11 05:10:00|1666.1|1664.9|1665.5|1664.3|1666.3|1665.1|1665.5|1664.3|18
1649654100000|2022-04-11 05:15:00|1665.4|1664.2|1665.6|1664.4|1665.7|1664.5|1665.4|1664.2|10
1649654400000|2022-04-11 05:20:00|1665.5|1664.3|1664.7|1663.5|1665.7|1664.5|1664.7|1663.5|17
1649654700000|2022-04-11 05:25:00|1665|1663.8|1664.7|1663.5|1665.5|1664.3|1664.7|1663.5|18
1649655000000|2022-04-11 05:30:00|1665.7|1664.5|1667.1|1665.9|1668.4|1667.2|1665.4|1664.2|42
1649655300000|2022-04-11 05:35:00|1667.2|1666|1667.4|1666.2|1667.6|1666.4|1665.8|1664.6|11
1649655600000|2022-04-11 05:40:00|1667.3|1666.1|1667|1665.8|1668.8|1667.6|1666.6|1665.4|30
1649655900000|2022-04-11 05:45:00|1666.9|1665.7|1667.3|1666.1|1667.3|1666.1|1666.4|1665.2|6
1649656200000|2022-04-11 05:50:00|1667.1|1665.9|1668.6|1667.4|1668.9|1667.7|1666|1664.8|40
1649656500000|2022-04-11 05:55:00|1668.5|1667.3|1667.8|1666.6|1668.5|1667.3|1667.3|1666.1|51
1649656800000|2022-04-11 06:00:00|1667.5|1666.3|1668.4|1667.2|1669|1667.8|1667.3|1666.1|26
1649657100000|2022-04-11 06:05:00|1668.3|1667.1|1668.2|1667|1668.3|1667.1|1666.2|1665|40
1649657400000|2022-04-11 06:10:00|1668.3|1667.1|1666.5|1665.3|1668.8|1667.6|1666.1|1664.9|69
1649657700000|2022-04-11 06:15:00|1666.4|1665.2|1668.8|1667.6|1668.9|1667.7|1665.8|1664.6|24
1649658000000|2022-04-11 06:20:00|1668.7|1667.5|1668|1666.8|1668.7|1667.5|1667.4|1666.2|26
1649658300000|2022-04-11 06:25:00|1668.1|1666.9|1667.4|1666.2|1669.2|1668|1666.3|1665.1|57
1649658600000|2022-04-11 06:30:00|1667.3|1666.1|1665.6|1664.4|1667.4|1666.2|1665.3|1664.1|42
1649658900000|2022-04-11 06:35:00|1665.4|1664.2|1667|1665.8|1667.2|1666|1665.1|1663.9|21
1649659200000|2022-04-11 06:40:00|1667.1|1665.9|1666.8|1665.6|1668|1666.8|1666.8|1665.6|61
1649659500000|2022-04-11 06:45:00|1666.9|1665.7|1667.1|1665.9|1667.6|1666.4|1665.7|1664.5|10
1649659800000|2022-04-11 06:50:00|1667.3|1666.1|1666.5|1665.3|1667.4|1666.2|1666.4|1665.2|17
1649660100000|2022-04-11 06:55:00|1666.6|1665.4|1667.2|1666|1668|1666.8|1666.6|1665.4|26
1649660400000|2022-04-11 07:00:00|1667.3|1666.1|1668.6|1667.4|1668.7|1667.5|1666.6|1665.4|43
1649660700000|2022-04-11 07:05:00|1668.2|1667|1668.2|1667|1668.7|1667.5|1667.2|1666|97
1649661000000|2022-04-11 07:10:00|1668.3|1667.1|1665.4|1664.2|1668.3|1667.1|1664.9|1663.7|46
1649661300000|2022-04-11 07:15:00|1665.3|1664.1|1664.8|1663.6|1666.4|1665.2|1664.7|1663.5|27
1649661600000|2022-04-11 07:20:00|1664.7|1663.5|1664.6|1663.4|1664.8|1663.6|1663.5|1662.3|128
1649661900000|2022-04-11 07:25:00|1664.4|1663.2|1664.8|1663.6|1665.1|1663.9|1663.8|1662.6|19
1649662200000|2022-04-11 07:30:00|1664.6|1663.4|1665.1|1663.9|1665.3|1664.1|1664.1|1662.9|61
1649662500000|2022-04-11 07:35:00|1665|1663.8|1665|1663.8|1665.2|1664|1664.1|1662.9|68
1649662800000|2022-04-11 07:40:00|1665.3|1664.1|1666.4|1665.2|1666.8|1665.6|1664.9|1663.7|47
1649663100000|2022-04-11 07:45:00|1666.6|1665.4|1667.2|1666|1668.4|1667.2|1666.5|1665.3|62
1649663400000|2022-04-11 07:50:00|1667.1|1665.9|1667.6|1666.4|1667.7|1666.5|1666.6|1665.4|5
1649663700000|2022-04-11 07:55:00|1667.5|1666.3|1669.4|1668.2|1669.6|1668.4|1667.4|1666.2|28
1649664000000|2022-04-11 08:00:00|1669.5|1668.3|1669.1|1667.9|1669.7|1668.5|1668.7|1667.5|28
1649664300000|2022-04-11 08:05:00|1669.2|1668|1669|1667.8|1669.2|1668|1668.7|1667.5|21
1649664600000|2022-04-11 08:10:00|1669.2|1668|1670.4|1669.2|1671.1|1669.9|1669.2|1668|58
1649664900000|2022-04-11 08:15:00|1670.3|1669.1|1668.8|1667.6|1670.5|1669.3|1668.7|1667.5|26
1649665200000|2022-04-11 08:20:00|1668.7|1667.5|1669.4|1668.2|1669.9|1668.7|1668.5|1667.3|27
1649665500000|2022-04-11 08:25:00|1669.2|1668|1668.8|1667.6|1669.8|1668.6|1668.8|1667.6|26
1649665800000|2022-04-11 08:30:00|1668.7|1667.5|1669.4|1668.2|1669.6|1668.4|1668.1|1666.9|39
1649666100000|2022-04-11 08:35:00|1669.5|1668.3|1669.6|1668.4|1670.3|1669.1|1669.1|1667.9|56
1649666400000|2022-04-11 08:40:00|1669.5|1668.3|1669.9|1668.7|1669.9|1668.7|1669.3|1668.1|14
1649666700000|2022-04-11 08:45:00|1669.7|1668.5|1670.6|1669.4|1671|1669.8|1669.3|1668.1|22
1649667000000|2022-04-11 08:50:00|1670.7|1669.5|1670.6|1669.4|1670.9|1669.7|1670|1668.8|24
1649667300000|2022-04-11 08:55:00|1670.7|1669.5|1670.9|1669.7|1671|1669.8|1670.3|1669.1|24
1649667600000|2022-04-11 09:00:00|1670.8|1669.6|1670.3|1669.1|1671|1669.8|1669.7|1668.5|27
1649667900000|2022-04-11 09:05:00|1670.1|1668.9|1669.3|1668.1|1670.2|1669|1669.1|1667.9|10
1649668200000|2022-04-11 09:10:00|1669.2|1668|1669.4|1668.2|1669.8|1668.6|1668.9|1667.7|13
1649668500000|2022-04-11 09:15:00|1669.2|1668|1670|1668.8|1670|1668.8|1669.1|1667.9|29
1649668800000|2022-04-11 09:20:00|1669.9|1668.7|1669.7|1668.5|1670|1668.8|1669.3|1668.1|45
1649669100000|2022-04-11 09:25:00|1669.8|1668.6|1670.1|1668.9|1670.5|1669.3|1669.1|1667.9|35
1649669400000|2022-04-11 09:30:00|1670.4|1669.2|1670.2|1669|1670.7|1669.5|1670.1|1668.9|36
1649669700000|2022-04-11 09:35:00|1670.1|1668.9|1670.1|1668.9|1670.2|1669|1669.7|1668.5|31
1649670000000|2022-04-11 09:40:00|1670|1668.8|1670.2|1669|1670.3|1669.1|1669.8|1668.6|36
1649670300000|2022-04-11 09:45:00|1670.1|1668.9|1669.5|1668.3|1670.6|1669.4|1669.5|1668.3|39
1649670600000|2022-04-11 09:50:00|1669.4|1668.2|1670.5|1669.3|1670.5|1669.3|1669|1667.8|45
1649670900000|2022-04-11 09:55:00|1670.6|1669.4|1670.6|1669.4|1671.2|1670|1670.5|1669.3|91
1649671200000|2022-04-11 10:00:00|1670.7|1669.5|1670.3|1669.1|1672|1670.8|1670.1|1668.9|58
1649671500000|2022-04-11 10:05:00|1670.6|1669.4|1668.7|1667.5|1670.6|1669.4|1668.7|1667.5|20
1649671800000|2022-04-11 10:10:00|1668.6|1667.4|1667.3|1666.1|1669.1|1667.9|1667.3|1666.1|26
1649672100000|2022-04-11 10:15:00|1667.4|1666.2|1667.6|1666.4|1668.5|1667.3|1667.2|1666|49
1649672400000|2022-04-11 10:20:00|1667.5|1666.3|1667.3|1666.1|1668|1666.8|1667|1665.8|7
1649672700000|2022-04-11 10:25:00|1667.4|1666.2|1667|1665.8|1668.1|1666.9|1666.8|1665.6|76
1649673000000|2022-04-11 10:30:00|1666.9|1665.7|1666.5|1665.3|1667.2|1666|1665.5|1664.3|45
1649673300000|2022-04-11 10:35:00|1666.4|1665.2|1666.4|1665.2|1666.5|1665.3|1665.6|1664.4|16
1649673600000|2022-04-11 10:40:00|1666.3|1665.1|1666.5|1665.3|1667|1665.8|1666.2|1665|199
1649673900000|2022-04-11 10:45:00|1666.2|1665|1666.9|1665.7|1667|1665.8|1666.2|1665|24
1649674200000|2022-04-11 10:50:00|1667|1665.8|1667.9|1666.7|1667.9|1666.7|1667|1665.8|22
1649674500000|2022-04-11 10:55:00|1667.8|1666.6|1669|1667.8|1669.2|1668|1667.7|1666.5|46
1649674800000|2022-04-11 11:00:00|1669.2|1668|1669.2|1668|1669.7|1668.5|1669|1667.8|18
1649675100000|2022-04-11 11:05:00|1669.1|1667.9|1669|1667.8|1669.8|1668.6|1668.7|1667.5|28
1649675400000|2022-04-11 11:10:00|1668.9|1667.7|1669.9|1668.7|1671|1669.8|1668.7|1667.5|36
1649675700000|2022-04-11 11:15:00|1670.2|1669|1670.5|1669.3|1671.2|1670|1669.5|1668.3|239
1649676000000|2022-04-11 11:20:00|1670.4|1669.2|1670.8|1669.6|1671.2|1670|1670.3|1669.1|44
1649676300000|2022-04-11 11:25:00|1670.7|1669.5|1668.6|1667.4|1670.7|1669.5|1668.6|1667.4|200
1649676600000|2022-04-11 11:30:00|1668.7|1667.5|1668.5|1667.3|1668.9|1667.7|1667.4|1666.2|208
1649676900000|2022-04-11 11:35:00|1668.4|1667.2|1667.9|1666.7|1668.6|1667.4|1667.6|1666.4|101
1649677200000|2022-04-11 11:40:00|1668|1666.8|1667.1|1665.9|1668.4|1667.2|1666.6|1665.4|46
1649677500000|2022-04-11 11:45:00|1667.3|1666.1|1666.7|1665.5|1667.4|1666.2|1665.8|1664.6|97
1649677800000|2022-04-11 11:50:00|1666.5|1665.3|1664.6|1663.4|1666.9|1665.7|1664.6|1663.4|277
1649678100000|2022-04-11 11:55:00|1663.9|1662.7|1663.5|1662.3|1664.9|1663.7|1663.3|1662.1|190
1649678400000|2022-04-11 12:00:00|1663.6|1662.4|1664.8|1663.6|1666.1|1664.9|1663.3|1662.1|193
1649678700000|2022-04-11 12:05:00|1664.7|1663.5|1663.6|1662.4|1665.1|1663.9|1663.6|1662.4|68
1649679000000|2022-04-11 12:10:00|1663.4|1662.2|1663.2|1662|1664.3|1663.1|1663.2|1662|50
1649679300000|2022-04-11 12:15:00|1663.5|1662.3|1663.6|1662.4|1663.9|1662.7|1663.2|1662|59
1649679600000|2022-04-11 12:20:00|1663.8|1662.6|1664.6|1663.4|1664.6|1663.4|1663|1661.8|80
1649679900000|2022-04-11 12:25:00|1664.5|1663.3|1664.6|1663.4|1664.7|1663.5|1663.2|1662|76
1649680200000|2022-04-11 12:30:00|1664.5|1663.3|1666.9|1665.7|1667.4|1666.2|1664.4|1663.2|339
1649680500000|2022-04-11 12:35:00|1667.1|1665.9|1666.9|1665.7|1667.5|1666.3|1666.6|1665.4|110
1649680800000|2022-04-11 12:40:00|1666.7|1665.5|1667.9|1666.7|1668.6|1667.4|1666.6|1665.4|239
1649683800000|2022-04-11 13:30:00|1666.3|1665.1|1663.6|1662.4|1669.3|1668.1|1662.2|1661|2824
1649684100000|2022-04-11 13:35:00|1662|1660.8|1656.9|1655.7|1662.7|1661.5|1656.9|1655.7|1383
1649684400000|2022-04-11 13:40:00|1656.8|1655.6|1656.6|1655.4|1659.3|1658.1|1655.1|1653.9|1066
1649684700000|2022-04-11 13:45:00|1656.3|1655.1|1651.7|1650.5|1656.3|1655.1|1650.6|1649.4|1346
1649685000000|2022-04-11 13:50:00|1651.8|1650.6|1650.7|1649.5|1652.3|1651.1|1648.6|1647.4|1924
1649685300000|2022-04-11 13:55:00|1650.6|1649.4|1652.2|1651|1653.9|1652.7|1650.1|1648.9|969
1649685600000|2022-04-11 14:00:00|1652.1|1650.9|1652.7|1651.5|1652.7|1651.5|1650.7|1649.5|574
1649685900000|2022-04-11 14:05:00|1652.9|1651.7|1652.8|1651.6|1653.5|1652.3|1651.6|1650.4|846
1649686200000|2022-04-11 14:10:00|1652.6|1651.4|1653.1|1651.9|1653.2|1652|1650.7|1649.5|848
1649686500000|2022-04-11 14:15:00|1653.2|1652|1654|1652.8|1654.5|1653.3|1651.2|1650|791
1649686800000|2022-04-11 14:20:00|1654.1|1652.9|1654|1652.8|1655.2|1654|1652.4|1651.2|1098
1649687100000|2022-04-11 14:25:00|1653.9|1652.7|1654.3|1653.1|1656.2|1655|1653.6|1652.4|534
1649687400000|2022-04-11 14:30:00|1654.2|1653|1650|1648.8|1654.2|1653|1649.6|1648.4|1196
1649687700000|2022-04-11 14:35:00|1650.1|1648.9|1650.1|1648.9|1650.7|1649.5|1648.5|1647.3|766
1649688000000|2022-04-11 14:40:00|1650.3|1649.1|1650|1648.8|1651.1|1649.9|1648.7|1647.5|269
1649688300000|2022-04-11 14:45:00|1649.9|1648.7|1648.9|1647.7|1650|1648.8|1647.7|1646.5|520
1649688600000|2022-04-11 14:50:00|1649|1647.8|1650.5|1649.3|1650.5|1649.3|1648.9|1647.7|325
1649688900000|2022-04-11 14:55:00|1650.4|1649.2|1649.4|1648.2|1651|1649.8|1649.3|1648.1|322
1649689200000|2022-04-11 15:00:00|1649.3|1648.1|1649.9|1648.7|1651|1649.8|1649|1647.8|422
1649689500000|2022-04-11 15:05:00|1650|1648.8|1649.5|1648.3|1650|1648.8|1647.6|1646.4|256
1649689800000|2022-04-11 15:10:00|1649.9|1648.7|1645.9|1644.7|1650.3|1649.1|1643.3|1642.1|717
1649690100000|2022-04-11 15:15:00|1645.7|1644.5|1645.8|1644.6|1646.4|1645.2|1645.2|1644|405
1649690400000|2022-04-11 15:20:00|1645.9|1644.7|1646.2|1645|1646.8|1645.6|1645.2|1644|531
1649690700000|2022-04-11 15:25:00|1645.9|1644.7|1646.2|1645|1647.4|1646.2|1645.1|1643.9|424
1649691000000|2022-04-11 15:30:00|1646|1644.8|1645.2|1644|1646.3|1645.1|1644.7|1643.5|370
1649691300000|2022-04-11 15:35:00|1644.9|1643.7|1646.7|1645.5|1647.3|1646.1|1644.9|1643.7|582
1649691600000|2022-04-11 15:40:00|1646.6|1645.4|1645.5|1644.3|1646.9|1645.7|1645.2|1644|429
1649691900000|2022-04-11 15:45:00|1645.6|1644.4|1646.7|1645.5|1647.6|1646.4|1645.4|1644.2|262
1649692200000|2022-04-11 15:50:00|1646.9|1645.7|1646.5|1645.3|1647.2|1646|1645.1|1643.9|298
1649692500000|2022-04-11 15:55:00|1646.4|1645.2|1645.2|1644|1647.5|1646.3|1645|1643.8|248
1649692800000|2022-04-11 16:00:00|1645.1|1643.9|1643.3|1642.1|1645.5|1644.3|1642.8|1641.6|950
1649693100000|2022-04-11 16:05:00|1643.4|1642.2|1644.1|1642.9|1644.9|1643.7|1642.3|1641.1|564
1649693400000|2022-04-11 16:10:00|1644|1642.8|1645|1643.8|1645|1643.8|1642.8|1641.6|299
1649693700000|2022-04-11 16:15:00|1644.9|1643.7|1642.8|1641.6|1644.9|1643.7|1642.2|1641|462
1649694000000|2022-04-11 16:20:00|1643|1641.8|1642.5|1641.3|1643|1641.8|1641.6|1640.4|307
1649694300000|2022-04-11 16:25:00|1642.8|1641.6|1642.3|1641.1|1643|1641.8|1641.6|1640.4|359
1649694600000|2022-04-11 16:30:00|1642.5|1641.3|1643|1641.8|1643.6|1642.4|1640.9|1639.7|1596
1649694900000|2022-04-11 16:35:00|1642.7|1641.5|1643.3|1642.1|1643.8|1642.6|1642.5|1641.3|445
1649695200000|2022-04-11 16:40:00|1643.2|1642|1643.8|1642.6|1645.6|1644.4|1643|1641.8|324
1649695500000|2022-04-11 16:45:00|1643.9|1642.7|1644.1|1642.9|1645.1|1643.9|1643.7|1642.5|249
1649695800000|2022-04-11 16:50:00|1644|1642.8|1643.2|1642|1645.3|1644.1|1642.7|1641.5|393
1649696100000|2022-04-11 16:55:00|1643.1|1641.9|1642|1640.8|1643.1|1641.9|1641.7|1640.5|284
1649696400000|2022-04-11 17:00:00|1642.2|1641|1644.1|1642.9|1644.6|1643.4|1642|1640.8|533
1649696700000|2022-04-11 17:05:00|1644.2|1643|1643.5|1642.3|1644.8|1643.6|1643.4|1642.2|203
1649697000000|2022-04-11 17:10:00|1643.2|1642|1641.9|1640.7|1643.6|1642.4|1641.8|1640.6|662
1649697300000|2022-04-11 17:15:00|1642|1640.8|1642.8|1641.6|1643|1641.8|1640.8|1639.6|406
1649697600000|2022-04-11 17:20:00|1643|1641.8|1643.2|1642|1643.5|1642.3|1642.5|1641.3|397
1649697900000|2022-04-11 17:25:00|1643.1|1641.9|1641.8|1640.6|1643.5|1642.3|1641.5|1640.3|266
1649698200000|2022-04-11 17:30:00|1642|1640.8|1641.7|1640.5|1642.3|1641.1|1641.2|1640|339
1649698500000|2022-04-11 17:35:00|1641.8|1640.6|1641.9|1640.7|1642.2|1641|1640.9|1639.7|376
1649698800000|2022-04-11 17:40:00|1641.8|1640.6|1642|1640.8|1642.3|1641.1|1640.7|1639.5|362
1649699100000|2022-04-11 17:45:00|1642.1|1640.9|1640.9|1639.7|1642.2|1641|1640.3|1639.1|337
1649699400000|2022-04-11 17:50:00|1640.8|1639.6|1640.1|1638.9|1641.1|1639.9|1640.1|1638.9|229
1649699700000|2022-04-11 17:55:00|1640.3|1639.1|1640.8|1639.6|1641.2|1640|1640.2|1639|612
1649700000000|2022-04-11 18:00:00|1640.7|1639.5|1641.5|1640.3|1641.8|1640.6|1640|1638.8|775
1649700300000|2022-04-11 18:05:00|1641.7|1640.5|1643.2|1642|1643.7|1642.5|1641.5|1640.3|1472
1649700600000|2022-04-11 18:10:00|1643.3|1642.1|1646.8|1645.6|1646.9|1645.7|1642.6|1641.4|5273
1649700900000|2022-04-11 18:15:00|1646.9|1645.7|1647.6|1646.4|1648|1646.8|1645.3|1644.1|1497
1649721600000|2022-04-12 00:00:00|1649.5|1648.3|1647.3|1646.1|1651.4|1650.2|1647.2|1646|508
1649721900000|2022-04-12 00:05:00|1647.4|1646.2|1649.1|1647.9|1649.7|1648.5|1647.2|1646|151
1649722200000|2022-04-12 00:10:00|1648.9|1647.7|1649.5|1648.3|1649.5|1648.3|1646.4|1645.2|61
1649722500000|2022-04-12 00:15:00|1649.2|1648|1650.6|1649.4|1650.7|1649.5|1648.6|1647.4|51
1649722800000|2022-04-12 00:20:00|1650.7|1649.5|1649.9|1648.7|1650.8|1649.6|1649|1647.8|36
1649723100000|2022-04-12 00:25:00|1649.8|1648.6|1649.4|1648.2|1649.8|1648.6|1648.8|1647.6|14
1649723400000|2022-04-12 00:30:00|1649.3|1648.1|1650.2|1649|1650.3|1649.1|1649.3|1648.1|67
1649723700000|2022-04-12 00:35:00|1650.1|1648.9|1648.9|1647.7|1650.2|1649|1648.4|1647.2|61
1649724000000|2022-04-12 00:40:00|1649|1647.8|1650.2|1649|1650.2|1649|1649|1647.8|26
1649724300000|2022-04-12 00:45:00|1650.1|1648.9|1651.2|1650|1651.5|1650.3|1650.1|1648.9|26
1649724600000|2022-04-12 00:50:00|1651.3|1650.1|1651.2|1650|1651.3|1650.1|1650.3|1649.1|38
1649724900000|2022-04-12 00:55:00|1651.3|1650.1|1650.7|1649.5|1651.3|1650.1|1650.3|1649.1|18
1649725200000|2022-04-12 01:00:00|1650.9|1649.7|1650.1|1648.9|1653.7|1652.5|1649.4|1648.2|272
1649725500000|2022-04-12 01:05:00|1650|1648.8|1650.1|1648.9|1652.8|1651.6|1649.8|1648.6|187
1649725800000|2022-04-12 01:10:00|1650|1648.8|1653.1|1651.9|1653.3|1652.1|1649.9|1648.7|199
1649726100000|2022-04-12 01:15:00|1653|1651.8|1650.3|1649.1|1653.2|1652|1650.2|1649|989
1649726400000|2022-04-12 01:20:00|1650.4|1649.2|1651.5|1650.3|1652.3|1651.1|1650|1648.8|172
1649726700000|2022-04-12 01:25:00|1651.3|1650.1|1649.1|1647.9|1651.4|1650.2|1649.1|1647.9|65
1649727000000|2022-04-12 01:30:00|1649.2|1648|1651.1|1649.9|1651.1|1649.9|1649.2|1648|19
1649727300000|2022-04-12 01:35:00|1651.2|1650|1651.1|1649.9|1651.7|1650.5|1650.7|1649.5|155
1649727600000|2022-04-12 01:40:00|1650.9|1649.7|1651.5|1650.3|1651.5|1650.3|1650.9|1649.7|13
1649727900000|2022-04-12 01:45:00|1651.4|1650.2|1652.3|1651.1|1652.4|1651.2|1650.9|1649.7|30
1649728200000|2022-04-12 01:50:00|1652.4|1651.2|1651.6|1650.4|1652.9|1651.7|1651.6|1650.4|30
1649728500000|2022-04-12 01:55:00|1652|1650.8|1652.3|1651.1|1652.3|1651.1|1651.4|1650.2|22
1649728800000|2022-04-12 02:00:00|1652.5|1651.3|1654.1|1652.9|1654.2|1653|1652|1650.8|49
1649729100000|2022-04-12 02:05:00|1654|1652.8|1654.9|1653.7|1655.4|1654.2|1653.9|1652.7|61
1649729400000|2022-04-12 02:10:00|1655.1|1653.9|1655.1|1653.9|1655.7|1654.5|1654.6|1653.4|21
1649729700000|2022-04-12 02:15:00|1655.2|1654|1655.1|1653.9|1655.2|1654|1654.5|1653.3|46
1649730000000|2022-04-12 02:20:00|1654.9|1653.7|1655.4|1654.2|1655.8|1654.6|1654.7|1653.5|27
1649730300000|2022-04-12 02:25:00|1655.3|1654.1|1655.4|1654.2|1655.4|1654.2|1655.1|1653.9|10
1649730600000|2022-04-12 02:30:00|1655.5|1654.3|1658.5|1657.3|1658.5|1657.3|1655.2|1654|618
1649730900000|2022-04-12 02:35:00|1658.4|1657.2|1657.6|1656.4|1658.4|1657.2|1656.9|1655.7|35
1649731200000|2022-04-12 02:40:00|1657.5|1656.3|1656.9|1655.7|1657.6|1656.4|1655.7|1654.5|33
1649731500000|2022-04-12 02:45:00|1657|1655.8|1657.7|1656.5|1657.7|1656.5|1656|1654.8|61
1649731800000|2022-04-12 02:50:00|1657.8|1656.6|1657.9|1656.7|1658.9|1657.7|1657.7|1656.5|44
1649732100000|2022-04-12 02:55:00|1658.2|1657|1657.9|1656.7|1658.8|1657.6|1657.7|1656.5|14
1649732400000|2022-04-12 03:00:00|1658.2|1657|1657.9|1656.7|1658.3|1657.1|1657.4|1656.2|57
1649732700000|2022-04-12 03:05:00|1658|1656.8|1656.3|1655.1|1658.2|1657|1655.9|1654.7|46
1649733000000|2022-04-12 03:10:00|1656.4|1655.2|1657.2|1656|1657.4|1656.2|1655|1653.8|60
1649733300000|2022-04-12 03:15:00|1657.1|1655.9|1655.3|1654.1|1657.2|1656|1655.2|1654|17
1649733600000|2022-04-12 03:20:00|1655.4|1654.2|1655.7|1654.5|1656.3|1655.1|1655.2|1654|67
1649733900000|2022-04-12 03:25:00|1655.9|1654.7|1656.4|1655.2|1657.1|1655.9|1655.6|1654.4|30
1649734200000|2022-04-12 03:30:00|1656.6|1655.4|1655.5|1654.3|1656.7|1655.5|1655.5|1654.3|8
1649734500000|2022-04-12 03:35:00|1655.4|1654.2|1655|1653.8|1655.6|1654.4|1655|1653.8|8
1649734800000|2022-04-12 03:40:00|1654.9|1653.7|1654.5|1653.3|1655|1653.8|1653.8|1652.6|30
1649735100000|2022-04-12 03:45:00|1654.6|1653.4|1655|1653.8|1655.5|1654.3|1654.5|1653.3|8
1649735400000|2022-04-12 03:50:00|1655.1|1653.9|1655.5|1654.3|1655.5|1654.3|1654.9|1653.7|10
1649735700000|2022-04-12 03:55:00|1655.3|1654.1|1655.4|1654.2|1655.6|1654.4|1655.2|1654|5
1649736000000|2022-04-12 04:00:00|1655.6|1654.4|1655.1|1653.9|1655.6|1654.4|1655|1653.8|4
1649736300000|2022-04-12 04:05:00|1655.2|1654|1655.7|1654.5|1655.9|1654.7|1654.6|1653.4|15
1649736600000|2022-04-12 04:10:00|1655.8|1654.6|1655.9|1654.7|1656.2|1655|1655.7|1654.5|1
1649736900000|2022-04-12 04:15:00|1656|1654.8|1656.1|1654.9|1656.1|1654.9|1656|1654.8|4
1649737200000|2022-04-12 04:20:00|1656.2|1655|1656|1654.8|1656.5|1655.3|1656|1654.8|25
1649737500000|2022-04-12 04:25:00|1656.3|1655.1|1656.5|1655.3|1656.5|1655.3|1656.3|1655.1|14
1649737800000|2022-04-12 04:30:00|1656.3|1655.1|1656|1654.8|1656.5|1655.3|1656|1654.8|14
1649738100000|2022-04-12 04:35:00|||||||||2
1649738400000|2022-04-12 04:40:00|1656.2|1655|1656.8|1655.6|1657.2|1656|1656.2|1655|18
1649738700000|2022-04-12 04:45:00|1656.9|1655.7|1657|1655.8|1657.2|1656|1656.7|1655.5|10
1649739000000|2022-04-12 04:50:00|1656.9|1655.7|1656.7|1655.5|1657|1655.8|1656.2|1655|13
1649739300000|2022-04-12 04:55:00|1656.8|1655.6|1656.3|1655.1|1656.8|1655.6|1656.3|1655.1|4
1649739600000|2022-04-12 05:00:00|1656.4|1655.2|1656.3|1655.1|1656.6|1655.4|1656|1654.8|12
1649739900000|2022-04-12 05:05:00|1656.2|1655|1656.6|1655.4|1656.6|1655.4|1656|1654.8|1
1649740200000|2022-04-12 05:10:00|1656.5|1655.3|1656.6|1655.4|1656.6|1655.4|1656.4|1655.2|2
1649740500000|2022-04-12 05:15:00|1656.7|1655.5|1656.4|1655.2|1656.9|1655.7|1656.2|1655|6
1649740800000|2022-04-12 05:20:00|1656.5|1655.3|1656.4|1655.2|1656.6|1655.4|1655.7|1654.5|20
1649741100000|2022-04-12 05:25:00|1656.5|1655.3|1657.7|1656.5|1657.7|1656.5|1656.4|1655.2|24
1649741400000|2022-04-12 05:30:00|1658.1|1656.9|1658.7|1657.5|1658.8|1657.6|1657.7|1656.5|48
1649741700000|2022-04-12 05:35:00|1658.4|1657.2|1659.3|1658.1|1659.6|1658.4|1658.2|1657|51
1649742000000|2022-04-12 05:40:00|1659.1|1657.9|1659.6|1658.4|1659.8|1658.6|1658.5|1657.3|34
1649742300000|2022-04-12 05:45:00|1659.7|1658.5|1659.9|1658.7|1659.9|1658.7|1659.3|1658.1|32
1649742600000|2022-04-12 05:50:00|1659.8|1658.6|1659.4|1658.2|1659.8|1658.6|1658.9|1657.7|21
1649742900000|2022-04-12 05:55:00|1659.5|1658.3|1660.4|1659.2|1660.4|1659.2|1659.5|1658.3|38
1649743200000|2022-04-12 06:00:00|1660.6|1659.4|1660.4|1659.2|1660.7|1659.5|1660|1658.8|49
1649743500000|2022-04-12 06:05:00|1660.3|1659.1|1661.6|1660.4|1661.8|1660.6|1660|1658.8|95
1649743800000|2022-04-12 06:10:00|1661.5|1660.3|1660.7|1659.5|1661.7|1660.5|1660.7|1659.5|65
1649744100000|2022-04-12 06:15:00|1660.4|1659.2|1659.4|1658.2|1660.9|1659.7|1659.1|1657.9|28
1649744400000|2022-04-12 06:20:00|1659.3|1658.1|1659.1|1657.9|1659.6|1658.4|1658.8|1657.6|35
1649744700000|2022-04-12 06:25:00|1659|1657.8|1660.4|1659.2|1660.6|1659.4|1658.9|1657.7|39
1649745000000|2022-04-12 06:30:00|1660.5|1659.3|1659.7|1658.5|1660.5|1659.3|1659.4|1658.2|80
1649745300000|2022-04-12 06:35:00|1660|1658.8|1660.8|1659.6|1661.5|1660.3|1660|1658.8|129
1649745600000|2022-04-12 06:40:00|1660.7|1659.5|1661|1659.8|1661.1|1659.9|1660.3|1659.1|37
1649745900000|2022-04-12 06:45:00|1660.9|1659.7|1660.9|1659.7|1661.4|1660.2|1660.8|1659.6|11
1649746200000|2022-04-12 06:50:00|1661|1659.8|1661.5|1660.3|1661.6|1660.4|1660.4|1659.2|30
1649746500000|2022-04-12 06:55:00|1661.2|1660|1661.6|1660.4|1661.7|1660.5|1661|1659.8|22
1649746800000|2022-04-12 07:00:00|1661.7|1660.5|1659.7|1658.5|1661.7|1660.5|1659.3|1658.1|40
1649747100000|2022-04-12 07:05:00|1659.6|1658.4|1659.4|1658.2|1659.9|1658.7|1659.3|1658.1|20
1649747400000|2022-04-12 07:10:00|1659.6|1658.4|1659.3|1658.1|1659.8|1658.6|1658.9|1657.7|23
1649747700000|2022-04-12 07:15:00|1659.4|1658.2|1658.6|1657.4|1659.5|1658.3|1658.2|1657|8
1649748000000|2022-04-12 07:20:00|1658.8|1657.6|1659.5|1658.3|1659.6|1658.4|1658.7|1657.5|75
1649748300000|2022-04-12 07:25:00|1659.4|1658.2|1659.5|1658.3|1659.7|1658.5|1659|1657.8|10
1649748600000|2022-04-12 07:30:00|1659.4|1658.2|1659.3|1658.1|1659.6|1658.4|1659.3|1658.1|156
1649748900000|2022-04-12 07:35:00|1659.4|1658.2|1659.9|1658.7|1660.1|1658.9|1659.3|1658.1|50
1649749200000|2022-04-12 07:40:00|1660.1|1658.9|1659.8|1658.6|1660.1|1658.9|1659.5|1658.3|16
1649749500000|2022-04-12 07:45:00|1659.7|1658.5|1660.2|1659|1660.5|1659.3|1659.7|1658.5|11
1649749800000|2022-04-12 07:50:00|1660.3|1659.1|1660.7|1659.5|1660.7|1659.5|1660.1|1658.9|26
1649750100000|2022-04-12 07:55:00|1660.8|1659.6|1661.3|1660.1|1661.6|1660.4|1660.6|1659.4|69
1649750400000|2022-04-12 08:00:00|1661.4|1660.2|1661.5|1660.3|1661.7|1660.5|1661.3|1660.1|12
1649750700000|2022-04-12 08:05:00|1661.4|1660.2|1661|1659.8|1661.4|1660.2|1660.6|1659.4|16
1649751000000|2022-04-12 08:10:00|1661.2|1660|1661.5|1660.3|1661.8|1660.6|1661.2|1660|18
1649751300000|2022-04-12 08:15:00|1661.6|1660.4|1660.4|1659.2|1661.7|1660.5|1660|1658.8|73
1649751600000|2022-04-12 08:20:00|1660.5|1659.3|1659.5|1658.3|1660.5|1659.3|1659.5|1658.3|15
1649751900000|2022-04-12 08:25:00|1659.4|1658.2|1660.6|1659.4|1660.7|1659.5|1659.4|1658.2|14
1649752200000|2022-04-12 08:30:00|1660.5|1659.3|1660.8|1659.6|1661.1|1659.9|1660.2|1659|21
1649752500000|2022-04-12 08:35:00|1660.6|1659.4|1660.5|1659.3|1660.8|1659.6|1660|1658.8|27
1649752800000|2022-04-12 08:40:00|1660.6|1659.4|1661.1|1659.9|1661.1|1659.9|1660.2|1659|12
1649753100000|2022-04-12 08:45:00|1661|1659.8|1661.3|1660.1|1661.4|1660.2|1660.9|1659.7|66
1649753400000|2022-04-12 08:50:00|1661.5|1660.3|1662.3|1661.1|1662.5|1661.3|1661.3|1660.1|61
1649753700000|2022-04-12 08:55:00|1662.2|1661|1663|1661.8|1663.3|1662.1|1662.2|1661|84
1649754000000|2022-04-12 09:00:00|1663.2|1662|1662.8|1661.6|1663.3|1662.1|1662.6|1661.4|26
1649754300000|2022-04-12 09:05:00|1662.9|1661.7|1663.3|1662.1|1663.3|1662.1|1661.7|1660.5|62
1649754600000|2022-04-12 09:10:00|1663.1|1661.9|1662.9|1661.7|1663.3|1662.1|1662.6|1661.4|227
1649754900000|2022-04-12 09:15:00|1662.8|1661.6|1662.7|1661.5|1663.1|1661.9|1662.5|1661.3|62
1649755200000|2022-04-12 09:20:00|1662.8|1661.6|1662.8|1661.6|1663|1661.8|1662.3|1661.1|25
1649755500000|2022-04-12 09:25:00|1662.6|1661.4|1662.8|1661.6|1663.2|1662|1662.6|1661.4|19
1649755800000|2022-04-12 09:30:00|1662.7|1661.5|1663|1661.8|1663.1|1661.9|1662.2|1661|50
1649756100000|2022-04-12 09:35:00|1662.9|1661.7|1662.6|1661.4|1663|1661.8|1661.9|1660.7|20
1649756400000|2022-04-12 09:40:00|1662.5|1661.3|1662.5|1661.3|1663.1|1661.9|1662.4|1661.2|23
1649756700000|2022-04-12 09:45:00|1662.2|1661|1662.6|1661.4|1662.7|1661.5|1662.1|1660.9|84
1649757000000|2022-04-12 09:50:00|1662.4|1661.2|1662.2|1661|1662.6|1661.4|1661.8|1660.6|20
1649757300000|2022-04-12 09:55:00|1662.1|1660.9|1662.3|1661.1|1662.6|1661.4|1661.5|1660.3|54
1649757600000|2022-04-12 10:00:00|1662.4|1661.2|1662.9|1661.7|1663.1|1661.9|1662.2|1661|53
1649757900000|2022-04-12 10:05:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.5|1661.3|21
1649758200000|2022-04-12 10:10:00|1663|1661.8|1663.1|1661.9|1663.1|1661.9|1662.8|1661.6|20
1649758500000|2022-04-12 10:15:00|1662.9|1661.7|1662.9|1661.7|1663.3|1662.1|1662.8|1661.6|15
1649758800000|2022-04-12 10:20:00|1662.8|1661.6|1663.6|1662.4|1664.2|1663|1662.6|1661.4|67
1649759100000|2022-04-12 10:25:00|1663.5|1662.3|1663.8|1662.6|1663.8|1662.6|1663|1661.8|24
1649759400000|2022-04-12 10:30:00|1663.9|1662.7|1663|1661.8|1664.7|1663.5|1663|1661.8|41
1649759700000|2022-04-12 10:35:00|1663.1|1661.9|1663|1661.8|1663.2|1662|1662.2|1661|35
1649760000000|2022-04-12 10:40:00|1663.2|1662|1661|1659.8|1663.4|1662.2|1661|1659.8|226
1649760300000|2022-04-12 10:45:00|1661.3|1660.1|1662.2|1661|1662.5|1661.3|1661.2|1660|101
1649760600000|2022-04-12 10:50:00|1662.3|1661.1|1662.6|1661.4|1662.8|1661.6|1661.7|1660.5|94
1649760900000|2022-04-12 10:55:00|1662.8|1661.6|1662.6|1661.4|1663.2|1662|1662.6|1661.4|27
1649761200000|2022-04-12 11:00:00|1662.7|1661.5|1661.5|1660.3|1662.9|1661.7|1661.3|1660.1|69
1649761500000|2022-04-12 11:05:00|1661.3|1660.1|1660.1|1658.9|1661.3|1660.1|1659.7|1658.5|62
1649761800000|2022-04-12 11:10:00|1660.2|1659|1660|1658.8|1660.6|1659.4|1659.2|1658|36
1649762100000|2022-04-12 11:15:00|1660.1|1658.9|1659.8|1658.6|1660.2|1659|1659.6|1658.4|10
1649762400000|2022-04-12 11:20:00|1659.6|1658.4|1660.3|1659.1|1660.3|1659.1|1659.3|1658.1|11
1649762700000|2022-04-12 11:25:00|1660.2|1659|1660|1658.8|1660.4|1659.2|1659.6|1658.4|79
1649763000000|2022-04-12 11:30:00|1659.9|1658.7|1660.8|1659.6|1661.2|1660|1659.7|1658.5|23
1649763300000|2022-04-12 11:35:00|1660.7|1659.5|1661.4|1660.2|1661.8|1660.6|1660.7|1659.5|59
1649763600000|2022-04-12 11:40:00|1661.3|1660.1|1661.4|1660.2|1661.5|1660.3|1661|1659.8|17
1649763900000|2022-04-12 11:45:00|1661.3|1660.1|1662.6|1661.4|1662.7|1661.5|1660.8|1659.6|16
1649764200000|2022-04-12 11:50:00|1662.4|1661.2|1662.9|1661.7|1663.1|1661.9|1662.1|1660.9|32
1649764500000|2022-04-12 11:55:00|1662.8|1661.6|1662.3|1661.1|1662.9|1661.7|1662.2|1661|19
1649764800000|2022-04-12 12:00:00|1662|1660.8|1661.1|1659.9|1662.5|1661.3|1661.1|1659.9|55
1649765100000|2022-04-12 12:05:00|1661.3|1660.1|1660.5|1659.3|1661.6|1660.4|1660.3|1659.1|44
1649765400000|2022-04-12 12:10:00|1660.7|1659.5|1661.1|1659.9|1661.1|1659.9|1660|1658.8|47
1649765700000|2022-04-12 12:15:00|1660.9|1659.7|1660.8|1659.6|1661.1|1659.9|1659.9|1658.7|45
1649766000000|2022-04-12 12:20:00|1660.7|1659.5|1660.4|1659.2|1661.5|1660.3|1660.3|1659.1|56
1649766300000|2022-04-12 12:25:00|1660.5|1659.3|1660.6|1659.4|1661|1659.8|1659.2|1658|88
1649766600000|2022-04-12 12:30:00|1660.8|1659.6|1661|1659.8|1661.5|1660.3|1659.7|1658.5|104
1649766900000|2022-04-12 12:35:00|1661.1|1659.9|1660.7|1659.5|1661.2|1660|1660.5|1659.3|44
1649767200000|2022-04-12 12:40:00|1661|1659.8|1662.7|1661.5|1663|1661.8|1660.5|1659.3|116
1649770200000|2022-04-12 13:30:00|1664|1662.8|1669.5|1668.3|1672.5|1671.3|1663.5|1662.3|1973
1649770500000|2022-04-12 13:35:00|1669.6|1668.4|1667.6|1666.4|1672.6|1671.4|1667.1|1665.9|1016
1649770800000|2022-04-12 13:40:00|1667.5|1666.3|1669.7|1668.5|1670|1668.8|1666.5|1665.3|768
1649771100000|2022-04-12 13:45:00|1669.6|1668.4|1670.5|1669.3|1671.6|1670.4|1668.8|1667.6|1023
1649771400000|2022-04-12 13:50:00|1670.6|1669.4|1668.3|1667.1|1671.2|1670|1668.3|1667.1|753
1649771700000|2022-04-12 13:55:00|1668.2|1667|1667|1665.8|1668.6|1667.4|1666.7|1665.5|1004
1649772000000|2022-04-12 14:00:00|1666.8|1665.6|1662.1|1660.9|1667.2|1666|1662|1660.8|1116
1649772300000|2022-04-12 14:05:00|1661.8|1660.6|1664.3|1663.1|1666|1664.8|1661.5|1660.3|421
1649772600000|2022-04-12 14:10:00|1664.2|1663|1664.3|1663.1|1665.1|1663.9|1662.5|1661.3|554
1649772900000|2022-04-12 14:15:00|1664.2|1663|1663.6|1662.4|1665.9|1664.7|1663|1661.8|332
1649773200000|2022-04-12 14:20:00|1663.7|1662.5|1664|1662.8|1664.5|1663.3|1662.7|1661.5|405
1649773500000|2022-04-12 14:25:00|1663.2|1662|1663.5|1662.3|1664.5|1663.3|1662.2|1661|300
1649773800000|2022-04-12 14:30:00|1663.7|1662.5|1662.7|1661.5|1664.4|1663.2|1661.7|1660.5|438
1649774100000|2022-04-12 14:35:00|1662.2|1661|1662.1|1660.9|1663|1661.8|1660|1658.8|383
1649774400000|2022-04-12 14:40:00|1662|1660.8|1659.5|1658.3|1662.2|1661|1658.2|1657|366
1649774700000|2022-04-12 14:45:00|1659.7|1658.5|1662.1|1660.9|1662.5|1661.3|1659.5|1658.3|422
1649775000000|2022-04-12 14:50:00|1662|1660.8|1660.6|1659.4|1662.5|1661.3|1660.5|1659.3|365
1649775300000|2022-04-12 14:55:00|1660.5|1659.3|1661.1|1659.9|1661.3|1660.1|1659.8|1658.6|213
1649775600000|2022-04-12 15:00:00|1661.2|1660|1663|1661.8|1663.5|1662.3|1661|1659.8|359
1649775900000|2022-04-12 15:05:00|1662.9|1661.7|1662|1660.8|1663.7|1662.5|1661.4|1660.2|369
1649776200000|2022-04-12 15:10:00|1661.7|1660.5|1660.8|1659.6|1662|1660.8|1660.2|1659|335
1649776500000|2022-04-12 15:15:00|1660.7|1659.5|1661|1659.8|1661.7|1660.5|1660.2|1659|253
1649776800000|2022-04-12 15:20:00|1660.8|1659.6|1663.2|1662|1663.2|1662|1660.1|1658.9|551
1649777100000|2022-04-12 15:25:00|1663.4|1662.2|1667.5|1666.3|1667.9|1666.7|1663.2|1662|369
1649777400000|2022-04-12 15:30:00|1667.4|1666.2|1665.1|1663.9|1667.5|1666.3|1664.9|1663.7|891
1649777700000|2022-04-12 15:35:00|1665.2|1664|1663.3|1662.1|1665.3|1664.1|1663.3|1662.1|797
1649778000000|2022-04-12 15:40:00|1663.2|1662|1663.3|1662.1|1664.2|1663|1662.7|1661.5|397
1649778300000|2022-04-12 15:45:00|1663.4|1662.2|1662.4|1661.2|1663.4|1662.2|1661.1|1659.9|400
1649778600000|2022-04-12 15:50:00|1662.5|1661.3|1662.9|1661.7|1663.1|1661.9|1662|1660.8|230
1649778900000|2022-04-12 15:55:00|1663|1661.8|1661.2|1660|1663|1661.8|1660.7|1659.5|376
1649779200000|2022-04-12 16:00:00|1660.7|1659.5|1662.5|1661.3|1663.6|1662.4|1660.7|1659.5|448
1649779500000|2022-04-12 16:05:00|1662.6|1661.4|1660|1658.8|1662.6|1661.4|1659.9|1658.7|326
1649779800000|2022-04-12 16:10:00|1660.1|1658.9|1660.1|1658.9|1660.9|1659.7|1659.8|1658.6|245
1649780100000|2022-04-12 16:15:00|1660.2|1659|1660|1658.8|1660.8|1659.6|1659.5|1658.3|744
1649780400000|2022-04-12 16:20:00|1660.3|1659.1|1662|1660.8|1662.9|1661.7|1659.9|1658.7|402
1649780700000|2022-04-12 16:25:00|1661.9|1660.7|1662.4|1661.2|1663.1|1661.9|1661.8|1660.6|238
1649781000000|2022-04-12 16:30:00|1662.5|1661.3|1660.9|1659.7|1663.7|1662.5|1660.9|1659.7|553
1649781300000|2022-04-12 16:35:00|1660.7|1659.5|1658.8|1657.6|1661|1659.8|1658.8|1657.6|4000
1649781600000|2022-04-12 16:40:00|1658.9|1657.7|1659|1657.8|1659.2|1658|1656.8|1655.6|1771
1649781900000|2022-04-12 16:45:00|1659.1|1657.9|1658.8|1657.6|1659.2|1658|1658.1|1656.9|914
1649782200000|2022-04-12 16:50:00|1658.7|1657.5|1658.6|1657.4|1660.5|1659.3|1657.6|1656.4|405
1649782500000|2022-04-12 16:55:00|1658.4|1657.2|1660.9|1659.7|1661|1659.8|1657.7|1656.5|423
1649782800000|2022-04-12 17:00:00|1661.3|1660.1|1661.2|1660|1663.2|1662|1660.9|1659.7|343
1649783100000|2022-04-12 17:05:00|1661.3|1660.1|1663.4|1662.2|1663.8|1662.6|1661.3|1660.1|214
1649783400000|2022-04-12 17:10:00|1663.3|1662.1|1662.5|1661.3|1663.4|1662.2|1662.4|1661.2|185
1649783700000|2022-04-12 17:15:00|1662.4|1661.2|1661.8|1660.6|1663.1|1661.9|1661.6|1660.4|132
1649784000000|2022-04-12 17:20:00|1661.9|1660.7|1660.7|1659.5|1662.5|1661.3|1660.6|1659.4|250
1649784300000|2022-04-12 17:25:00|1660.8|1659.6|1660.2|1659|1661.2|1660|1659.9|1658.7|535
1649784600000|2022-04-12 17:30:00|1660.3|1659.1|1660.7|1659.5|1661.2|1660|1659.6|1658.4|290
1649784900000|2022-04-12 17:35:00|1660.8|1659.6|1659.9|1658.7|1661.6|1660.4|1659.7|1658.5|695
1649785200000|2022-04-12 17:40:00|1660.1|1658.9|1659.6|1658.4|1660.3|1659.1|1659.2|1658|445
1649785500000|2022-04-12 17:45:00|1659.7|1658.5|1659.6|1658.4|1659.8|1658.6|1659.3|1658.1|253
1649785800000|2022-04-12 17:50:00|1659.4|1658.2|1660|1658.8|1660.5|1659.3|1659.3|1658.1|404
1649786100000|2022-04-12 17:55:00|1659.9|1658.7|1660.3|1659.1|1660.4|1659.2|1659.5|1658.3|483
1649786400000|2022-04-12 18:00:00|1660.4|1659.2|1660.5|1659.3|1661.7|1660.5|1660.1|1658.9|903
1649786700000|2022-04-12 18:05:00|1660.6|1659.4|1660.4|1659.2|1661|1659.8|1660.1|1658.9|842
1649787000000|2022-04-12 18:10:00|1660.5|1659.3|1664.4|1663.2|1664.7|1663.5|1659.9|1658.7|4282
1649787300000|2022-04-12 18:15:00|1664.6|1663.4|1664.3|1663.1|1665.7|1664.5|1663.6|1662.4|3137
1649808000000|2022-04-13 00:00:00|1664.1|1662.9|1665.9|1664.7|1665.9|1664.7|1661.8|1660.6|592
1649808300000|2022-04-13 00:05:00|1665.8|1664.6|1664.8|1663.6|1666.1|1664.9|1664.5|1663.3|221
1649808600000|2022-04-13 00:10:00|1664.9|1663.7|1662.4|1661.2|1665|1663.8|1662.1|1660.9|79
1649808900000|2022-04-13 00:15:00|1662.3|1661.1|1662.6|1661.4|1662.9|1661.7|1661.6|1660.4|93
1649809200000|2022-04-13 00:20:00|1662.5|1661.3|1662.8|1661.6|1663|1661.8|1662.5|1661.3|36
1649809500000|2022-04-13 00:25:00|1662.3|1661.1|1662.4|1661.2|1662.8|1661.6|1662|1660.8|23
1649809800000|2022-04-13 00:30:00|1662.3|1661.1|1663.3|1662.1|1663.9|1662.7|1662.3|1661.1|107
1649810100000|2022-04-13 00:35:00|1663.5|1662.3|1663.2|1662|1663.5|1662.3|1663.1|1661.9|13
1649810400000|2022-04-13 00:40:00|1663|1661.8|1663|1661.8|1663.2|1662|1662.4|1661.2|30
1649810700000|2022-04-13 00:45:00|1662.9|1661.7|1663.3|1662.1|1663.3|1662.1|1662.5|1661.3|36
1649811000000|2022-04-13 00:50:00|1663.4|1662.2|1664.2|1663|1664.4|1663.2|1663.4|1662.2|48
1649811300000|2022-04-13 00:55:00|1663.9|1662.7|1662.7|1661.5|1663.9|1662.7|1662.7|1661.5|43
1649811600000|2022-04-13 01:00:00|1662.6|1661.4|1659.1|1657.9|1664.2|1663|1657.7|1656.5|188
1649811900000|2022-04-13 01:05:00|1659.6|1658.4|1660|1658.8|1660.8|1659.6|1659.1|1657.9|126
1649812200000|2022-04-13 01:10:00|1659.9|1658.7|1661.5|1660.3|1662|1660.8|1659.8|1658.6|99
1649812500000|2022-04-13 01:15:00|1662|1660.8|1662|1660.8|1662.6|1661.4|1661.3|1660.1|92
1649812800000|2022-04-13 01:20:00|1661.9|1660.7|1661.6|1660.4|1662.2|1661|1660.3|1659.1|54
1649813100000|2022-04-13 01:25:00|1661.7|1660.5|1660.3|1659.1|1663|1661.8|1660.3|1659.1|87
1649813400000|2022-04-13 01:30:00|1660.4|1659.2|1659.4|1658.2|1660.5|1659.3|1658.7|1657.5|90
1649813700000|2022-04-13 01:35:00|1659.3|1658.1|1657.5|1656.3|1659.3|1658.1|1657.2|1656|32
1649814000000|2022-04-13 01:40:00|1657.6|1656.4|1658.8|1657.6|1659.6|1658.4|1657.6|1656.4|44
1649814300000|2022-04-13 01:45:00|1658.6|1657.4|1659.5|1658.3|1660.2|1659|1658.5|1657.3|16
1649814600000|2022-04-13 01:50:00|1659.6|1658.4|1661.2|1660|1661.6|1660.4|1659|1657.8|41
1649814900000|2022-04-13 01:55:00|1661.4|1660.2|1660.3|1659.1|1661.4|1660.2|1659.8|1658.6|56
1649815200000|2022-04-13 02:00:00|1660.4|1659.2|1661.3|1660.1|1662.3|1661.1|1659.7|1658.5|84
1649815500000|2022-04-13 02:05:00|1661.5|1660.3|1664|1662.8|1664.1|1662.9|1661.5|1660.3|28
1649815800000|2022-04-13 02:10:00|1664.1|1662.9|1662.4|1661.2|1664.7|1663.5|1662.3|1661.1|38
1649816100000|2022-04-13 02:15:00|1662.5|1661.3|1661.8|1660.6|1662.6|1661.4|1661|1659.8|12
1649816400000|2022-04-13 02:20:00|1661.7|1660.5|1660.8|1659.6|1662.3|1661.1|1660.6|1659.4|23
1649816700000|2022-04-13 02:25:00|1660.7|1659.5|1662|1660.8|1662.2|1661|1660.5|1659.3|17
1649817000000|2022-04-13 02:30:00|1662.3|1661.1|1661.5|1660.3|1662.8|1661.6|1661.3|1660.1|25
1649817300000|2022-04-13 02:35:00|1661.6|1660.4|1663.2|1662|1663.4|1662.2|1661.5|1660.3|13
1649817600000|2022-04-13 02:40:00|1663.3|1662.1|1665.2|1664|1665.9|1664.7|1663.3|1662.1|39
1649817900000|2022-04-13 02:45:00|1665.1|1663.9|1666.2|1665|1666.4|1665.2|1665.1|1663.9|32
1649818200000|2022-04-13 02:50:00|1666.3|1665.1|1666|1664.8|1666.9|1665.7|1666|1664.8|33
1649818500000|2022-04-13 02:55:00|1666.1|1664.9|1666.2|1665|1666.2|1665|1665.4|1664.2|20
1649818800000|2022-04-13 03:00:00|1666.3|1665.1|1665.1|1663.9|1666.5|1665.3|1664.8|1663.6|29
1649819100000|2022-04-13 03:05:00|1664.9|1663.7|1663.8|1662.6|1665.2|1664|1663.8|1662.6|26
1649819400000|2022-04-13 03:10:00|1663.7|1662.5|1663.4|1662.2|1664.4|1663.2|1663.1|1661.9|29
1649819700000|2022-04-13 03:15:00|1663.3|1662.1|1663.2|1662|1663.9|1662.7|1662.7|1661.5|16
1649820000000|2022-04-13 03:20:00|1663.1|1661.9|1660.4|1659.2|1663.4|1662.2|1659.8|1658.6|33
1649820300000|2022-04-13 03:25:00|1660.5|1659.3|1660.9|1659.7|1661.9|1660.7|1660.2|1659|11
1649820600000|2022-04-13 03:30:00|1661|1659.8|1661.3|1660.1|1662.1|1660.9|1661|1659.8|5
1649820900000|2022-04-13 03:35:00|1661.4|1660.2|1661.7|1660.5|1661.8|1660.6|1661.4|1660.2|6
1649821200000|2022-04-13 03:40:00|1661.6|1660.4|1661.5|1660.3|1661.8|1660.6|1661.5|1660.3|5
1649821500000|2022-04-13 03:45:00|1661.6|1660.4|1661.9|1660.7|1662|1660.8|1661.5|1660.3|9
1649821800000|2022-04-13 03:50:00|1661.8|1660.6|1661.7|1660.5|1662.1|1660.9|1661.4|1660.2|6
1649822100000|2022-04-13 03:55:00|1661.5|1660.3|1662.2|1661|1662.2|1661|1661.3|1660.1|8
1649822400000|2022-04-13 04:00:00|1662.3|1661.1|1662.3|1661.1|1662.4|1661.2|1662.2|1661|4
1649822700000|2022-04-13 04:05:00|1662.2|1661|1662|1660.8|1662.5|1661.3|1661.9|1660.7|14
1649823000000|2022-04-13 04:10:00|1662.1|1660.9|1662.4|1661.2|1662.6|1661.4|1662.1|1660.9|50
1649823300000|2022-04-13 04:15:00|1662.5|1661.3|1662.2|1661|1662.5|1661.3|1661.8|1660.6|7
1649823600000|2022-04-13 04:20:00|1662.1|1660.9|1661.6|1660.4|1662.2|1661|1661.6|1660.4|8
1649823900000|2022-04-13 04:25:00|1661.5|1660.3|1662.7|1661.5|1662.7|1661.5|1661.3|1660.1|15
1649824200000|2022-04-13 04:30:00|1662.5|1661.3|1662.3|1661.1|1662.9|1661.7|1662.1|1660.9|13
1649824500000|2022-04-13 04:35:00|1662.4|1661.2|1662.4|1661.2|1662.4|1661.2|1662.1|1660.9|2
1649824800000|2022-04-13 04:40:00|1662.3|1661.1|1662.9|1661.7|1662.9|1661.7|1662.3|1661.1|13
1649825100000|2022-04-13 04:45:00|1663|1661.8|1662.9|1661.7|1663|1661.8|1662.8|1661.6|8
1649825400000|2022-04-13 04:50:00|1662.8|1661.6|1662.6|1661.4|1663|1661.8|1662.6|1661.4|17
1649825700000|2022-04-13 04:55:00|1662.4|1661.2|1661.2|1660|1662.4|1661.2|1661.2|1660|38
1649826000000|2022-04-13 05:00:00|1660.5|1659.3|1660.7|1659.5|1661|1659.8|1660.5|1659.3|31
1649826300000|2022-04-13 05:05:00|1660.6|1659.4|1661.1|1659.9|1661.2|1660|1660.6|1659.4|7
1649826600000|2022-04-13 05:10:00|1660.9|1659.7|1661|1659.8|1661.1|1659.9|1660.5|1659.3|15
1649826900000|2022-04-13 05:15:00|1661.2|1660|1661.1|1659.9|1661.2|1660|1661|1659.8|14
1649827200000|2022-04-13 05:20:00|1661.2|1660|1661|1659.8|1661.2|1660|1661|1659.8|5
1649827500000|2022-04-13 05:25:00|1660.8|1659.6|1660.2|1659|1660.9|1659.7|1660.2|1659|6
1649827800000|2022-04-13 05:30:00|1660.1|1658.9|1660.6|1659.4|1661.2|1660|1658.6|1657.4|54
1649828100000|2022-04-13 05:35:00|1660.7|1659.5|1662.7|1661.5|1663.1|1661.9|1660.7|1659.5|37
1649828400000|2022-04-13 05:40:00|1662.6|1661.4|1662.3|1661.1|1662.6|1661.4|1661|1659.8|24
1649828700000|2022-04-13 05:45:00|1662.2|1661|1663.6|1662.4|1663.8|1662.6|1661.6|1660.4|31
1649829000000|2022-04-13 05:50:00|1663.5|1662.3|1663|1661.8|1663.5|1662.3|1662.4|1661.2|29
1649829300000|2022-04-13 05:55:00|1663.1|1661.9|1661.3|1660.1|1663.1|1661.9|1661.2|1660|56
1649829600000|2022-04-13 06:00:00|1661.2|1660|1660.4|1659.2|1661.2|1660|1659.6|1658.4|26
1649829900000|2022-04-13 06:05:00|1660|1658.8|1660.5|1659.3|1660.8|1659.6|1659.4|1658.2|26
1649830200000|2022-04-13 06:10:00|1660.8|1659.6|1663.1|1661.9|1664.1|1662.9|1660.5|1659.3|77
1649830500000|2022-04-13 06:15:00|1663.2|1662|1664.2|1663|1665.2|1664|1663.2|1662|32
1649830800000|2022-04-13 06:20:00|1664.1|1662.9|1662.4|1661.2|1664.2|1663|1662.4|1661.2|42
1649831100000|2022-04-13 06:25:00|1662.3|1661.1|1661.9|1660.7|1662.8|1661.6|1661.3|1660.1|25
1649831400000|2022-04-13 06:30:00|1662|1660.8|1661.1|1659.9|1662|1660.8|1660.5|1659.3|17
1649831700000|2022-04-13 06:35:00|1661|1659.8|1659.4|1658.2|1661.1|1659.9|1659.2|1658|22
1649832000000|2022-04-13 06:40:00|1659.6|1658.4|1659.8|1658.6|1660.1|1658.9|1659.4|1658.2|16
1649832300000|2022-04-13 06:45:00|1659.7|1658.5|1659.7|1658.5|1660|1658.8|1659.3|1658.1|44
1649832600000|2022-04-13 06:50:00|1659.6|1658.4|1658.4|1657.2|1659.6|1658.4|1657.9|1656.7|59
1649832900000|2022-04-13 06:55:00|1658.5|1657.3|1657.8|1656.6|1658.5|1657.3|1657.2|1656|74
1649833200000|2022-04-13 07:00:00|1657.9|1656.7|1657.8|1656.6|1658.7|1657.5|1657.2|1656|37
1649833500000|2022-04-13 07:05:00|1657.5|1656.3|1656.9|1655.7|1657.9|1656.7|1656.9|1655.7|38
1649833800000|2022-04-13 07:10:00|1657|1655.8|1657|1655.8|1658|1656.8|1656.9|1655.7|18
1649834100000|2022-04-13 07:15:00|1657.1|1655.9|1655.6|1654.4|1657.3|1656.1|1655.2|1654|53
1649834400000|2022-04-13 07:20:00|1655.8|1654.6|1656.2|1655|1656.4|1655.2|1655.8|1654.6|11
1649834700000|2022-04-13 07:25:00|1656.3|1655.1|1656|1654.8|1656.4|1655.2|1655.5|1654.3|11
1649835000000|2022-04-13 07:30:00|1656.1|1654.9|1655.7|1654.5|1656.1|1654.9|1654.9|1653.7|31
1649835300000|2022-04-13 07:35:00|1655.8|1654.6|1656.6|1655.4|1656.7|1655.5|1655.6|1654.4|29
1649835600000|2022-04-13 07:40:00|1656.5|1655.3|1656|1654.8|1656.6|1655.4|1656|1654.8|14
1649835900000|2022-04-13 07:45:00|1656.1|1654.9|1657.2|1656|1657.6|1656.4|1656.1|1654.9|21
1649836200000|2022-04-13 07:50:00|1657.3|1656.1|1657.7|1656.5|1657.8|1656.6|1657|1655.8|60
1649836500000|2022-04-13 07:55:00|1657.6|1656.4|1658|1656.8|1658.6|1657.4|1656.8|1655.6|77
1649836800000|2022-04-13 08:00:00|1658.1|1656.9|1657.9|1656.7|1658.1|1656.9|1657.5|1656.3|9
1649837100000|2022-04-13 08:05:00|1658.4|1657.2|1659.8|1658.6|1660.4|1659.2|1658.3|1657.1|62
1649837400000|2022-04-13 08:10:00|1659.9|1658.7|1658.8|1657.6|1660.2|1659|1658.8|1657.6|21
1649837700000|2022-04-13 08:15:00|1658.9|1657.7|1659.6|1658.4|1659.6|1658.4|1658.9|1657.7|71
1649838000000|2022-04-13 08:20:00|1659.5|1658.3|1659.8|1658.6|1660.1|1658.9|1659.5|1658.3|42
1649838300000|2022-04-13 08:25:00|1659.9|1658.7|1660.1|1658.9|1660.1|1658.9|1659.6|1658.4|10
1649838600000|2022-04-13 08:30:00|1660.3|1659.1|1660.5|1659.3|1660.5|1659.3|1659.3|1658.1|95
1649838900000|2022-04-13 08:35:00|1660.7|1659.5|1659.6|1658.4|1661.2|1660|1659.6|1658.4|831
1649839200000|2022-04-13 08:40:00|1659.7|1658.5|1659.9|1658.7|1660.2|1659|1658.8|1657.6|2096
1649839500000|2022-04-13 08:45:00|1659.8|1658.6|1658.9|1657.7|1660.1|1658.9|1658.8|1657.6|1033
1649839800000|2022-04-13 08:50:00|1659|1657.8|1658.6|1657.4|1659.6|1658.4|1658.5|1657.3|34
1649840100000|2022-04-13 08:55:00|1658.5|1657.3|1658.1|1656.9|1658.6|1657.4|1657.6|1656.4|19
1649840400000|2022-04-13 09:00:00|1657.9|1656.7|1657.7|1656.5|1658.4|1657.2|1657.5|1656.3|61
1649840700000|2022-04-13 09:05:00|1657.8|1656.6|1658.3|1657.1|1658.3|1657.1|1657.6|1656.4|17
1649841000000|2022-04-13 09:10:00|1658|1656.8|1657.8|1656.6|1658.1|1656.9|1657.4|1656.2|18
1649841300000|2022-04-13 09:15:00|1657.7|1656.5|1657.9|1656.7|1658|1656.8|1657.4|1656.2|9
1649841600000|2022-04-13 09:20:00|1657.8|1656.6|1659.1|1657.9|1659.1|1657.9|1657.7|1656.5|21
1649841900000|2022-04-13 09:25:00|1659|1657.8|1656.4|1655.2|1659|1657.8|1656.4|1655.2|90
1649842200000|2022-04-13 09:30:00|1656.1|1654.9|1657.4|1656.2|1657.4|1656.2|1656.1|1654.9|36
1649842500000|2022-04-13 09:35:00|1657.3|1656.1|1658.3|1657.1|1658.4|1657.2|1657.2|1656|30
1649842800000|2022-04-13 09:40:00|1658.5|1657.3|1658.2|1657|1658.5|1657.3|1657.8|1656.6|24
1649843100000|2022-04-13 09:45:00|1658.3|1657.1|1658.8|1657.6|1659.2|1658|1657.7|1656.5|43
1649843400000|2022-04-13 09:50:00|1659|1657.8|1659.7|1658.5|1659.7|1658.5|1658.5|1657.3|17
1649843700000|2022-04-13 09:55:00|1659.6|1658.4|1660.1|1658.9|1660.7|1659.5|1659.6|1658.4|26
1649844000000|2022-04-13 10:00:00|1659.9|1658.7|1660.2|1659|1660.2|1659|1659.3|1658.1|32
1649844300000|2022-04-13 10:05:00|1660.1|1658.9|1658.9|1657.7|1660.6|1659.4|1658.9|1657.7|40
1649844600000|2022-04-13 10:10:00|1659|1657.8|1658.1|1656.9|1659|1657.8|1657.6|1656.4|68
1649844900000|2022-04-13 10:15:00|1658|1656.8|1655.1|1653.9|1658|1656.8|1655|1653.8|67
1649845200000|2022-04-13 10:20:00|1655.2|1654|1656.2|1655|1656.2|1655|1655.2|1654|115
1649845500000|2022-04-13 10:25:00|1656.1|1654.9|1656.3|1655.1|1656.5|1655.3|1656.1|1654.9|27
1649845800000|2022-04-13 10:30:00|1656.2|1655|1657|1655.8|1657|1655.8|1656|1654.8|80
1649846100000|2022-04-13 10:35:00|1656.9|1655.7|1657.5|1656.3|1657.5|1656.3|1656.9|1655.7|21
1649846400000|2022-04-13 10:40:00|1657.2|1656|1657.4|1656.2|1657.5|1656.3|1657|1655.8|22
1649846700000|2022-04-13 10:45:00|1657.5|1656.3|1657.2|1656|1657.5|1656.3|1656.9|1655.7|34
1649847000000|2022-04-13 10:50:00|1657.1|1655.9|1655.5|1654.3|1657.5|1656.3|1655.5|1654.3|38
1649847300000|2022-04-13 10:55:00|1655.6|1654.4|1652|1650.8|1655.7|1654.5|1651.8|1650.6|99
1649847600000|2022-04-13 11:00:00|1652.1|1650.9|1652.3|1651.1|1652.5|1651.3|1651.4|1650.2|51
1649847900000|2022-04-13 11:05:00|1652.4|1651.2|1654.2|1653|1654.3|1653.1|1652|1650.8|64
1649848200000|2022-04-13 11:10:00|1654.1|1652.9|1654.2|1653|1654.2|1653|1653.7|1652.5|16
1649848500000|2022-04-13 11:15:00|1654|1652.8|1653.9|1652.7|1654.9|1653.7|1653.7|1652.5|173
1649848800000|2022-04-13 11:20:00|1653.8|1652.6|1658.1|1656.9|1658.2|1657|1653.8|1652.6|51
1649849100000|2022-04-13 11:25:00|1658|1656.8|1658.6|1657.4|1658.7|1657.5|1657.1|1655.9|46
1649849400000|2022-04-13 11:30:00|1658.9|1657.7|1659.2|1658|1659.8|1658.6|1658.7|1657.5|49
1649849700000|2022-04-13 11:35:00|1659.1|1657.9|1659.7|1658.5|1660.2|1659|1659.1|1657.9|74
1649850000000|2022-04-13 11:40:00|1659.6|1658.4|1659.6|1658.4|1660|1658.8|1659|1657.8|39
1649850300000|2022-04-13 11:45:00|1659.4|1658.2|1659.6|1658.4|1659.8|1658.6|1658.9|1657.7|64
1649850600000|2022-04-13 11:50:00|1659.7|1658.5|1660|1658.8|1660.2|1659|1659.2|1658|24
1649850900000|2022-04-13 11:55:00|1660.2|1659|1658.7|1657.5|1660.2|1659|1657.6|1656.4|314
1649851200000|2022-04-13 12:00:00|1658.6|1657.4|1659|1657.8|1659.6|1658.4|1658.1|1656.9|150
1649851500000|2022-04-13 12:05:00|1658.9|1657.7|1660.9|1659.7|1660.9|1659.7|1658.6|1657.4|90
1649851800000|2022-04-13 12:10:00|1661|1659.8|1660.3|1659.1|1661.4|1660.2|1660.2|1659|56
1649852100000|2022-04-13 12:15:00|1660.2|1659|1662|1660.8|1662.1|1660.9|1659.7|1658.5|60
1649852400000|2022-04-13 12:20:00|1662.2|1661|1660.1|1658.9|1662.2|1661|1660|1658.8|84
1649852700000|2022-04-13 12:25:00|1660.3|1659.1|1659.5|1658.3|1660.6|1659.4|1658.5|1657.3|67
1649853000000|2022-04-13 12:30:00|1659.4|1658.2|1658.9|1657.7|1659.5|1658.3|1658.2|1657|49
1649853300000|2022-04-13 12:35:00|1658.7|1657.5|1660|1658.8|1660|1658.8|1658.6|1657.4|37
1649853600000|2022-04-13 12:40:00|1660.1|1658.9|1661.6|1660.4|1661.6|1660.4|1660|1658.8|121
1649856600000|2022-04-13 13:30:00|1661.7|1660.5|1658.8|1657.6|1663.6|1662.4|1657.9|1656.7|1898
1649856900000|2022-04-13 13:35:00|1659.1|1657.9|1652.2|1651|1659.2|1658|1651.4|1650.2|1096
1649857200000|2022-04-13 13:40:00|1652.1|1650.9|1649.4|1648.2|1653.6|1652.4|1648.8|1647.6|1940
1649857500000|2022-04-13 13:45:00|1649.3|1648.1|1650.7|1649.5|1652.4|1651.2|1647.5|1646.3|3265
1649857800000|2022-04-13 13:50:00|1650.8|1649.6|1649.4|1648.2|1651.3|1650.1|1648.9|1647.7|1137
1649858100000|2022-04-13 13:55:00|1649.6|1648.4|1649.9|1648.7|1650.8|1649.6|1648.3|1647.1|1273
1649858400000|2022-04-13 14:00:00|1649.7|1648.5|1647.5|1646.3|1649.9|1648.7|1647.4|1646.2|965
1649858700000|2022-04-13 14:05:00|1647.7|1646.5|1650.6|1649.4|1650.9|1649.7|1647.5|1646.3|413
1649859000000|2022-04-13 14:10:00|1650.5|1649.3|1650.1|1648.9|1651.6|1650.4|1649.5|1648.3|807
1649859300000|2022-04-13 14:15:00|1650.5|1649.3|1654.1|1652.9|1654.1|1652.9|1649.4|1648.2|1120
1649859600000|2022-04-13 14:20:00|1653.9|1652.7|1653.2|1652|1654.5|1653.3|1652.5|1651.3|1055
1649859900000|2022-04-13 14:25:00|1653.1|1651.9|1653.4|1652.2|1654.1|1652.9|1652|1650.8|641
1649860200000|2022-04-13 14:30:00|1652.4|1651.2|1651.1|1649.9|1652.6|1651.4|1650.2|1649|926
1649860500000|2022-04-13 14:35:00|1651.2|1650|1651.7|1650.5|1652.5|1651.3|1649.7|1648.5|537
1649860800000|2022-04-13 14:40:00|1651.3|1650.1|1649.6|1648.4|1651.8|1650.6|1649.6|1648.4|486
1649861100000|2022-04-13 14:45:00|1649.5|1648.3|1650.8|1649.6|1651.3|1650.1|1649.4|1648.2|477
1649861400000|2022-04-13 14:50:00|1650.9|1649.7|1651.2|1650|1651.7|1650.5|1650.1|1648.9|654
1649861700000|2022-04-13 14:55:00|1651.3|1650.1|1651.9|1650.7|1652.5|1651.3|1651|1649.8|1119
1649862000000|2022-04-13 15:00:00|1651.8|1650.6|1649.2|1648|1652.2|1651|1649.2|1648|2130
1649862300000|2022-04-13 15:05:00|1649|1647.8|1647.3|1646.1|1649.2|1648|1646|1644.8|1456
1649862600000|2022-04-13 15:10:00|1647.4|1646.2|1648|1646.8|1648.2|1647|1646.5|1645.3|463
1649862900000|2022-04-13 15:15:00|1647.8|1646.6|1649.5|1648.3|1649.6|1648.4|1647.8|1646.6|413
1649863200000|2022-04-13 15:20:00|1649.3|1648.1|1651.3|1650.1|1651.5|1650.3|1649|1647.8|567
1649863500000|2022-04-13 15:25:00|1651.5|1650.3|1649.8|1648.6|1651.6|1650.4|1649.6|1648.4|382
1649863800000|2022-04-13 15:30:00|1649.9|1648.7|1650.9|1649.7|1651.1|1649.9|1649.3|1648.1|655
1649864100000|2022-04-13 15:35:00|1651|1649.8|1657.2|1656|1658.1|1656.9|1651|1649.8|1304
1649864400000|2022-04-13 15:40:00|1657|1655.8|1655.2|1654|1657.8|1656.6|1654.9|1653.7|528
1649864700000|2022-04-13 15:45:00|1655.3|1654.1|1655.2|1654|1655.9|1654.7|1655.1|1653.9|268
1649865000000|2022-04-13 15:50:00|1655.1|1653.9|1656.5|1655.3|1656.5|1655.3|1654.4|1653.2|243
1649865300000|2022-04-13 15:55:00|1656.6|1655.4|1656.5|1655.3|1657|1655.8|1655.9|1654.7|269
1649865600000|2022-04-13 16:00:00|1657|1655.8|1659.3|1658.1|1659.7|1658.5|1656.8|1655.6|364
1649865900000|2022-04-13 16:05:00|1659|1657.8|1658|1656.8|1659.5|1658.3|1657.5|1656.3|306
1649866200000|2022-04-13 16:10:00|1658.1|1656.9|1657.5|1656.3|1658.5|1657.3|1656.7|1655.5|204
1649866500000|2022-04-13 16:15:00|1657.6|1656.4|1657.5|1656.3|1658.5|1657.3|1657|1655.8|247
1649866800000|2022-04-13 16:20:00|1657.4|1656.2|1656.2|1655|1658.2|1657|1656|1654.8|400
1649867100000|2022-04-13 16:25:00|1655.8|1654.6|1656.9|1655.7|1657.2|1656|1655.8|1654.6|729
1649867400000|2022-04-13 16:30:00|1656.8|1655.6|1658.7|1657.5|1658.7|1657.5|1656.7|1655.5|681
1649867700000|2022-04-13 16:35:00|1658.5|1657.3|1661|1659.8|1661|1659.8|1658.5|1657.3|328
1649868000000|2022-04-13 16:40:00|1660.8|1659.6|1661|1659.8|1661.5|1660.3|1660.3|1659.1|831
1649868300000|2022-04-13 16:45:00|1661.1|1659.9|1660.5|1659.3|1661.3|1660.1|1660.2|1659|552
1649868600000|2022-04-13 16:50:00|1660.4|1659.2|1659.6|1658.4|1660.6|1659.4|1659.3|1658.1|292
1649868900000|2022-04-13 16:55:00|1659.7|1658.5|1658.8|1657.6|1660|1658.8|1658.7|1657.5|215
1649869200000|2022-04-13 17:00:00|1658.7|1657.5|1661|1659.8|1661.3|1660.1|1658.5|1657.3|272
1649869500000|2022-04-13 17:05:00|1661.3|1660.1|1662.1|1660.9|1662.3|1661.1|1660.9|1659.7|730
1649869800000|2022-04-13 17:10:00|1662|1660.8|1662.6|1661.4|1663.4|1662.2|1661.7|1660.5|632
1649870100000|2022-04-13 17:15:00|1662.9|1661.7|1664.4|1663.2|1664.9|1663.7|1662.4|1661.2|386
1649870400000|2022-04-13 17:20:00|1664.5|1663.3|1666.1|1664.9|1666.8|1665.6|1664.4|1663.2|977
1649870700000|2022-04-13 17:25:00|1666|1664.8|1666.4|1665.2|1667.2|1666|1665.7|1664.5|890
1649871000000|2022-04-13 17:30:00|1666.6|1665.4|1667|1665.8|1667.7|1666.5|1666.5|1665.3|1220
1649871300000|2022-04-13 17:35:00|1667.1|1665.9|1668.1|1666.9|1668.5|1667.3|1666.3|1665.1|1085
1649871600000|2022-04-13 17:40:00|1668.3|1667.1|1668.3|1667.1|1669|1667.8|1667.8|1666.6|924
1649871900000|2022-04-13 17:45:00|1668.4|1667.2|1669.1|1667.9|1670.4|1669.2|1668.3|1667.1|963
1649872200000|2022-04-13 17:50:00|1669|1667.8|1668.9|1667.7|1671.2|1670|1668.6|1667.4|1124
1649872500000|2022-04-13 17:55:00|1669.1|1667.9|1668.7|1667.5|1669.2|1668|1667.5|1666.3|728
1649872800000|2022-04-13 18:00:00|1668.8|1667.6|1669.6|1668.4|1669.7|1668.5|1667.9|1666.7|872
1649873100000|2022-04-13 18:05:00|1669.5|1668.3|1667.5|1666.3|1669.8|1668.6|1667.2|1666|1831
1649873400000|2022-04-13 18:10:00|1667.7|1666.5|1668.5|1667.3|1668.8|1667.6|1666.3|1665.1|3334
1649873700000|2022-04-13 18:15:00|1668.4|1667.2|1668|1666.8|1669.8|1668.6|1668|1666.8|2279
1649894400000|2022-04-14 00:00:00|1667.7|1666.5|1667.5|1666.3|1670.4|1669.2|1666.1|1664.9|701
1649894700000|2022-04-14 00:05:00|1668|1666.8|1670.8|1669.6|1671.7|1670.5|1668|1666.8|336
1649895000000|2022-04-14 00:10:00|1670.5|1669.3|1670.3|1669.1|1670.9|1669.7|1670.3|1669.1|94
1649895300000|2022-04-14 00:15:00|1670.5|1669.3|1670.7|1669.5|1670.8|1669.6|1670.3|1669.1|186
1649895600000|2022-04-14 00:20:00|1670.8|1669.6|1671.1|1669.9|1671.1|1669.9|1670.6|1669.4|517
1649895900000|2022-04-14 00:25:00|1670.8|1669.6|1671.1|1669.9|1671.2|1670|1669.6|1668.4|45
1649896200000|2022-04-14 00:30:00|1671.2|1670|1673.3|1672.1|1673.3|1672.1|1670.9|1669.7|118
1649896500000|2022-04-14 00:35:00|1673.2|1672|1675|1673.8|1675.5|1674.3|1673.2|1672|182
1649896800000|2022-04-14 00:40:00|1675.6|1674.4|1674.5|1673.3|1675.6|1674.4|1674.5|1673.3|106
1649897100000|2022-04-14 00:45:00|1674.4|1673.2|1674.1|1672.9|1674.6|1673.4|1673.8|1672.6|71
1649897400000|2022-04-14 00:50:00|1674|1672.8|1674.1|1672.9|1674.8|1673.6|1673.7|1672.5|45
1649897700000|2022-04-14 00:55:00|1674.2|1673|1674.5|1673.3|1674.6|1673.4|1674.2|1673|77
1649898000000|2022-04-14 01:00:00|1674.4|1673.2|1672.5|1671.3|1674.4|1673.2|1671.3|1670.1|65
1649898300000|2022-04-14 01:05:00|1672.4|1671.2|1670.7|1669.5|1672.6|1671.4|1669.7|1668.5|61
1649898600000|2022-04-14 01:10:00|1670.6|1669.4|1670.2|1669|1670.9|1669.7|1668.6|1667.4|56
1649898900000|2022-04-14 01:15:00|1670.4|1669.2|1671.2|1670|1671.6|1670.4|1670.4|1669.2|13
1649899200000|2022-04-14 01:20:00|1671.3|1670.1|1672.2|1671|1672.7|1671.5|1671.2|1670|13
1649899500000|2022-04-14 01:25:00|1672.5|1671.3|1674.5|1673.3|1674.6|1673.4|1672.5|1671.3|64
1649899800000|2022-04-14 01:30:00|1674.6|1673.4|1673.7|1672.5|1674.6|1673.4|1673.5|1672.3|21
1649900100000|2022-04-14 01:35:00|1673.9|1672.7|1674|1672.8|1674.6|1673.4|1673.9|1672.7|47
1649900400000|2022-04-14 01:40:00|1673.9|1672.7|1672.8|1671.6|1673.9|1672.7|1672.6|1671.4|39
1649900700000|2022-04-14 01:45:00|1672.6|1671.4|1673|1671.8|1673.1|1671.9|1672.5|1671.3|29
1649901000000|2022-04-14 01:50:00|1673.2|1672|1673.1|1671.9|1673.5|1672.3|1671.4|1670.2|21
1649901300000|2022-04-14 01:55:00|1673|1671.8|1675.2|1674|1675.2|1674|1673|1671.8|25
1649901600000|2022-04-14 02:00:00|1675.1|1673.9|1673.9|1672.7|1675.2|1674|1673.8|1672.6|42
1649901900000|2022-04-14 02:05:00|1673.8|1672.6|1676.6|1675.4|1677|1675.8|1673.8|1672.6|72
1649902200000|2022-04-14 02:10:00|1676.7|1675.5|1676.3|1675.1|1677.6|1676.4|1676.2|1675|28
1649902500000|2022-04-14 02:15:00|1676.9|1675.7|1676.7|1675.5|1677.3|1676.1|1676.7|1675.5|31
1649902800000|2022-04-14 02:20:00|1676.5|1675.3|1676.5|1675.3|1676.6|1675.4|1676.1|1674.9|17
1649903100000|2022-04-14 02:25:00|1676.4|1675.2|1675.6|1674.4|1676.4|1675.2|1675.4|1674.2|11
1649903400000|2022-04-14 02:30:00|1675.8|1674.6|1677|1675.8|1677.3|1676.1|1675.7|1674.5|65
1649903700000|2022-04-14 02:35:00|1677.3|1676.1|1678.5|1677.3|1678.6|1677.4|1677.2|1676|50
1649904000000|2022-04-14 02:40:00|1678.4|1677.2|1678.4|1677.2|1678.6|1677.4|1678.3|1677.1|20
1649904300000|2022-04-14 02:45:00|1678.3|1677.1|1677.3|1676.1|1678.4|1677.2|1676.7|1675.5|19
1649904600000|2022-04-14 02:50:00|1677.4|1676.2|1677.5|1676.3|1678|1676.8|1677.2|1676|12
1649904900000|2022-04-14 02:55:00|1677.6|1676.4|1677.5|1676.3|1678|1676.8|1677.3|1676.1|14
1649905200000|2022-04-14 03:00:00|1677.4|1676.2|1677.8|1676.6|1677.9|1676.7|1677.2|1676|15
1649905500000|2022-04-14 03:05:00|1677.7|1676.5|1679.5|1678.3|1679.5|1678.3|1677.7|1676.5|52
1649905800000|2022-04-14 03:10:00|1679.6|1678.4|1679.5|1678.3|1679.6|1678.4|1679.2|1678|24
1649906100000|2022-04-14 03:15:00|1679.8|1678.6|1679.8|1678.6|1679.9|1678.7|1679.3|1678.1|88
1649906400000|2022-04-14 03:20:00|1679.9|1678.7|1679.9|1678.7|1679.9|1678.7|1679.3|1678.1|29
1649906700000|2022-04-14 03:25:00|1680|1678.8|1680.3|1679.1|1680.4|1679.2|1680|1678.8|31
1649907000000|2022-04-14 03:30:00|1680.2|1679|1680.4|1679.2|1680.5|1679.3|1679.5|1678.3|100
1649907300000|2022-04-14 03:35:00|1680.3|1679.1|1679.5|1678.3|1680.4|1679.2|1679.5|1678.3|39
1649907600000|2022-04-14 03:40:00|1679.4|1678.2|1679.5|1678.3|1679.7|1678.5|1679.4|1678.2|4
1649907900000|2022-04-14 03:45:00|1679.7|1678.5|1678.9|1677.7|1679.7|1678.5|1678.9|1677.7|17
1649908200000|2022-04-14 03:50:00|1678.8|1677.6|1678.1|1676.9|1678.9|1677.7|1677.9|1676.7|27
1649908500000|2022-04-14 03:55:00|1677.9|1676.7|1678|1676.8|1678.2|1677|1677.7|1676.5|16
1649908800000|2022-04-14 04:00:00|1677.9|1676.7|1677.5|1676.3|1678|1676.8|1677.3|1676.1|23
1649909100000|2022-04-14 04:05:00|1677.6|1676.4|1677.2|1676|1677.8|1676.6|1676.9|1675.7|23
1649909400000|2022-04-14 04:10:00|1677.1|1675.9|1677.4|1676.2|1677.6|1676.4|1677|1675.8|17
1649910000000|2022-04-14 04:20:00|1677.6|1676.4|1677.2|1676|1677.6|1676.4|1677.2|1676|8
1649910300000|2022-04-14 04:25:00|1677.3|1676.1|1678.6|1677.4|1679|1677.8|1677.1|1675.9|18
1649910600000|2022-04-14 04:30:00|1678.5|1677.3|1678.4|1677.2|1678.7|1677.5|1678.2|1677|8
1649910900000|2022-04-14 04:35:00|1678.2|1677|1678|1676.8|1678.5|1677.3|1677.9|1676.7|10
1649911200000|2022-04-14 04:40:00|1678.1|1676.9|1678.2|1677|1678.2|1677|1678|1676.8|22
1649911500000|2022-04-14 04:45:00|1678.5|1677.3|1678.4|1677.2|1678.7|1677.5|1678.3|1677.1|13
1649911800000|2022-04-14 04:50:00|1678.3|1677.1|1678.6|1677.4|1678.7|1677.5|1678.2|1677|92
1649912100000|2022-04-14 04:55:00|1678.5|1677.3|1678.3|1677.1|1678.6|1677.4|1678.2|1677|3
1649912400000|2022-04-14 05:00:00|1678.2|1677|1678.3|1677.1|1678.3|1677.1|1678.2|1677|7
1649912700000|2022-04-14 05:05:00|1678.4|1677.2|1678.5|1677.3|1678.7|1677.5|1678.2|1677|11
1649913000000|2022-04-14 05:10:00|1678.6|1677.4|1678.9|1677.7|1678.9|1677.7|1678.4|1677.2|4
1649913300000|2022-04-14 05:15:00|1679|1677.8|1679.3|1678.1|1679.4|1678.2|1678.9|1677.7|20
1649913600000|2022-04-14 05:20:00|1679.2|1678|1678.6|1677.4|1679.3|1678.1|1678.5|1677.3|5
1649913900000|2022-04-14 05:25:00|1678.9|1677.7|1679.2|1678|1679.3|1678.1|1678.9|1677.7|9
1649914200000|2022-04-14 05:30:00|1679.3|1678.1|1679.9|1678.7|1680.6|1679.4|1679.3|1678.1|59
1649914500000|2022-04-14 05:35:00|1679.8|1678.6|1680.5|1679.3|1680.9|1679.7|1678.9|1677.7|58
1649914800000|2022-04-14 05:40:00|1680.4|1679.2|1678.7|1677.5|1680.4|1679.2|1678.7|1677.5|34
1649915100000|2022-04-14 05:45:00|1678.6|1677.4|1678.2|1677|1678.6|1677.4|1676.9|1675.7|90
1649915400000|2022-04-14 05:50:00|1678.3|1677.1|1679.4|1678.2|1679.6|1678.4|1678.2|1677|15
1649915700000|2022-04-14 05:55:00|1679.2|1678|1679.5|1678.3|1679.9|1678.7|1678.7|1677.5|33
1649916000000|2022-04-14 06:00:00|1679.6|1678.4|1680|1678.8|1680|1678.8|1678.9|1677.7|22
1649916300000|2022-04-14 06:05:00|1679.9|1678.7|1680.3|1679.1|1680.9|1679.7|1679.7|1678.5|125
1649916600000|2022-04-14 06:10:00|1680.4|1679.2|1680.6|1679.4|1680.7|1679.5|1679.9|1678.7|18
1649916900000|2022-04-14 06:15:00|1680.5|1679.3|1680.6|1679.4|1680.7|1679.5|1680|1678.8|15
1649917200000|2022-04-14 06:20:00|1680.4|1679.2|1679.9|1678.7|1680.7|1679.5|1679.9|1678.7|28
1649917500000|2022-04-14 06:25:00|1680|1678.8|1680.5|1679.3|1680.6|1679.4|1679|1677.8|20
1649917800000|2022-04-14 06:30:00|1680.4|1679.2|1679.9|1678.7|1680.5|1679.3|1679.6|1678.4|31
1649918100000|2022-04-14 06:35:00|1679.7|1678.5|1680.4|1679.2|1680.4|1679.2|1679|1677.8|62
1649918400000|2022-04-14 06:40:00|1680.2|1679|1678.8|1677.6|1680.4|1679.2|1678.7|1677.5|17
1649918700000|2022-04-14 06:45:00|1678.9|1677.7|1679.2|1678|1679.7|1678.5|1678.8|1677.6|11
1649919000000|2022-04-14 06:50:00|1679.3|1678.1|1678.6|1677.4|1679.8|1678.6|1678.4|1677.2|16
1649919300000|2022-04-14 06:55:00|1678.8|1677.6|1678.9|1677.7|1679.8|1678.6|1678.5|1677.3|38
1649919600000|2022-04-14 07:00:00|1679.3|1678.1|1679.4|1678.2|1679.8|1678.6|1679|1677.8|52
1649919900000|2022-04-14 07:05:00|1679.3|1678.1|1678.4|1677.2|1679.4|1678.2|1678.3|1677.1|23
1649920200000|2022-04-14 07:10:00|1678.2|1677|1676.8|1675.6|1678.2|1677|1676.5|1675.3|41
1649920500000|2022-04-14 07:15:00|1676.7|1675.5|1677.1|1675.9|1677.8|1676.6|1676.1|1674.9|54
1649920800000|2022-04-14 07:20:00|1677.2|1676|1676.8|1675.6|1677.2|1676|1676.5|1675.3|12
1649921100000|2022-04-14 07:25:00|1676.6|1675.4|1676.8|1675.6|1676.9|1675.7|1675.8|1674.6|126
1649921400000|2022-04-14 07:30:00|1676.9|1675.7|1676.9|1675.7|1677|1675.8|1676.4|1675.2|8
1649921700000|2022-04-14 07:35:00|1676.8|1675.6|1676.8|1675.6|1677|1675.8|1676.5|1675.3|19
1649922000000|2022-04-14 07:40:00|1676.7|1675.5|1675.6|1674.4|1676.8|1675.6|1675.6|1674.4|40
1649922300000|2022-04-14 07:45:00|1675.5|1674.3|1675.9|1674.7|1676.2|1675|1674.3|1673.1|147
1649922600000|2022-04-14 07:50:00|1675.8|1674.6|1675.2|1674|1675.9|1674.7|1674.6|1673.4|26
1649922900000|2022-04-14 07:55:00|1675.3|1674.1|1674.8|1673.6|1675.6|1674.4|1674.4|1673.2|567
1649923200000|2022-04-14 08:00:00|1674.6|1673.4|1675.4|1674.2|1675.6|1674.4|1674.6|1673.4|918
1649923500000|2022-04-14 08:05:00|1675.2|1674|1674.6|1673.4|1675.7|1674.5|1674.4|1673.2|423
1649923800000|2022-04-14 08:10:00|1674.5|1673.3|1675.8|1674.6|1676|1674.8|1674.5|1673.3|8
1649924100000|2022-04-14 08:15:00|1675.6|1674.4|1676.7|1675.5|1676.8|1675.6|1675.6|1674.4|866
1649924400000|2022-04-14 08:20:00|1676.6|1675.4|1677.6|1676.4|1677.6|1676.4|1676.6|1675.4|52
1649924700000|2022-04-14 08:25:00|1677.4|1676.2|1678.1|1676.9|1678.4|1677.2|1677.3|1676.1|86
1649925000000|2022-04-14 08:30:00|1677.9|1676.7|1678.1|1676.9|1678.1|1676.9|1677|1675.8|839
1649925300000|2022-04-14 08:35:00|1678.4|1677.2|1678.4|1677.2|1678.5|1677.3|1678.2|1677|30
1649925600000|2022-04-14 08:40:00|1678.2|1677|1677.6|1676.4|1678.6|1677.4|1677.5|1676.3|28
1649925900000|2022-04-14 08:45:00|1677.4|1676.2|1678.1|1676.9|1678.5|1677.3|1677.2|1676|886
1649926200000|2022-04-14 08:50:00|1678.2|1677|1678.5|1677.3|1678.9|1677.7|1678.2|1677|16
1649926500000|2022-04-14 08:55:00|1678.6|1677.4|1678.4|1677.2|1678.6|1677.4|1678|1676.8|27
1649926800000|2022-04-14 09:00:00|1678.3|1677.1|1677.1|1675.9|1678.4|1677.2|1677|1675.8|36
1649927100000|2022-04-14 09:05:00|1677.2|1676|1678.2|1677|1678.4|1677.2|1677.1|1675.9|40
1649927400000|2022-04-14 09:10:00|1678.1|1676.9|1679|1677.8|1679|1677.8|1677.6|1676.4|43
1649927700000|2022-04-14 09:15:00|1678.6|1677.4|1679|1677.8|1679.1|1677.9|1678.6|1677.4|36
1649928000000|2022-04-14 09:20:00|1678.9|1677.7|1679.4|1678.2|1679.7|1678.5|1678.7|1677.5|38
1649928300000|2022-04-14 09:25:00|1679.3|1678.1|1679.1|1677.9|1679.5|1678.3|1679.1|1677.9|24
1649928600000|2022-04-14 09:30:00|1679|1677.8|1679.6|1678.4|1679.9|1678.7|1679|1677.8|60
1649928900000|2022-04-14 09:35:00|1679.8|1678.6|1679.9|1678.7|1680|1678.8|1679.4|1678.2|51
1649929200000|2022-04-14 09:40:00|1679.8|1678.6|1680.4|1679.2|1680.9|1679.7|1679.8|1678.6|78
1649929500000|2022-04-14 09:45:00|1680.2|1679|1679|1677.8|1680.4|1679.2|1678.8|1677.6|54
1649929800000|2022-04-14 09:50:00|1679.1|1677.9|1679.6|1678.4|1679.9|1678.7|1678.9|1677.7|88
1649930100000|2022-04-14 09:55:00|1679.7|1678.5|1679.6|1678.4|1679.9|1678.7|1679.2|1678|77
1649930400000|2022-04-14 10:00:00|1679.7|1678.5|1679.2|1678|1679.9|1678.7|1679.2|1678|41
1649930700000|2022-04-14 10:05:00|1678.9|1677.7|1677.5|1676.3|1679.2|1678|1677.5|1676.3|30
1649931000000|2022-04-14 10:10:00|1677.6|1676.4|1677.7|1676.5|1677.7|1676.5|1676.8|1675.6|28
1649931300000|2022-04-14 10:15:00|1677.9|1676.7|1677.6|1676.4|1677.9|1676.7|1677|1675.8|39
1649931600000|2022-04-14 10:20:00|1677.4|1676.2|1677.4|1676.2|1677.9|1676.7|1676.2|1675|24
1649931900000|2022-04-14 10:25:00|1677.7|1676.5|1677.4|1676.2|1677.9|1676.7|1677.1|1675.9|19
1649932200000|2022-04-14 10:30:00|1677.3|1676.1|1678.3|1677.1|1678.3|1677.1|1677.1|1675.9|27
1649932500000|2022-04-14 10:35:00|1678.2|1677|1678.5|1677.3|1678.6|1677.4|1677.8|1676.6|38
1649932800000|2022-04-14 10:40:00|1678.6|1677.4|1679.6|1678.4|1679.6|1678.4|1678.6|1677.4|31
1649933100000|2022-04-14 10:45:00|1679.5|1678.3|1679|1677.8|1679.6|1678.4|1679|1677.8|13
1649933400000|2022-04-14 10:50:00|1679.1|1677.9|1679.1|1677.9|1679.4|1678.2|1678.9|1677.7|28
1649933700000|2022-04-14 10:55:00|1679|1677.8|1680.5|1679.3|1682.1|1680.9|1678.8|1677.6|211
1649934000000|2022-04-14 11:00:00|1680.4|1679.2|1680.9|1679.7|1680.9|1679.7|1680.2|1679|67
1649934300000|2022-04-14 11:05:00|1681|1679.8|1681.1|1679.9|1681.5|1680.3|1680.6|1679.4|34
1649934600000|2022-04-14 11:10:00|1681.2|1680|1681.2|1680|1682.4|1681.2|1680.9|1679.7|45
1649934900000|2022-04-14 11:15:00|1680.9|1679.7|1680.9|1679.7|1681.7|1680.5|1680.8|1679.6|60
1649935200000|2022-04-14 11:20:00|1681|1679.8|1678.8|1677.6|1681.2|1680|1678.6|1677.4|47
1649935500000|2022-04-14 11:25:00|1678.7|1677.5|1678.4|1677.2|1679.1|1677.9|1678.4|1677.2|111
1649935800000|2022-04-14 11:30:00|1678.3|1677.1|1677.4|1676.2|1678.3|1677.1|1677.1|1675.9|66
1649936100000|2022-04-14 11:35:00|1677.5|1676.3|1677.5|1676.3|1678.1|1676.9|1677.4|1676.2|54
1649936400000|2022-04-14 11:40:00|1677.6|1676.4|1679.4|1678.2|1679.4|1678.2|1677.6|1676.4|42
1649936700000|2022-04-14 11:45:00|1679.3|1678.1|1679.1|1677.9|1679.9|1678.7|1678.8|1677.6|42
1649937000000|2022-04-14 11:50:00|1679.2|1678|1679.6|1678.4|1679.9|1678.7|1679|1677.8|68
1649937300000|2022-04-14 11:55:00|1679.5|1678.3|1680.6|1679.4|1680.6|1679.4|1679.3|1678.1|34
1649937600000|2022-04-14 12:00:00|1680.5|1679.3|1679.1|1677.9|1680.7|1679.5|1679|1677.8|51
1649937900000|2022-04-14 12:05:00|1678.9|1677.7|1680.9|1679.7|1680.9|1679.7|1678.6|1677.4|51
1649938200000|2022-04-14 12:10:00|1680.7|1679.5|1681.5|1680.3|1681.5|1680.3|1680.5|1679.3|131
1649938500000|2022-04-14 12:15:00|1680.2|1679|1681.5|1680.3|1681.7|1680.5|1679.8|1678.6|249
1649938800000|2022-04-14 12:20:00|1681.6|1680.4|1681.8|1680.6|1682.1|1680.9|1681.4|1680.2|223
1649939100000|2022-04-14 12:25:00|1681.6|1680.4|1680|1678.8|1681.8|1680.6|1680|1678.8|104
1649939400000|2022-04-14 12:30:00|1680.2|1679|1676.9|1675.7|1680.8|1679.6|1676.8|1675.6|162
1649939700000|2022-04-14 12:35:00|1677.1|1675.9|1674.7|1673.5|1677.1|1675.9|1674.7|1673.5|258
1649940000000|2022-04-14 12:40:00|1674.6|1673.4|1675.4|1674.2|1675.8|1674.6|1674.6|1673.4|161
1649943000000|2022-04-14 13:30:00|1673.4|1672.2|1668.2|1667|1675|1673.8|1666.6|1665.4|2174
1649943300000|2022-04-14 13:35:00|1668.4|1667.2|1667.1|1665.9|1670.5|1669.3|1666.2|1665|1573
1649943600000|2022-04-14 13:40:00|1667.2|1666|1660.7|1659.5|1667.7|1666.5|1660.3|1659.1|1231
1649943900000|2022-04-14 13:45:00|1660.4|1659.2|1661.5|1660.3|1662.9|1661.7|1659.5|1658.3|2244
1649944200000|2022-04-14 13:50:00|1661.7|1660.5|1665.1|1663.9|1666.1|1664.9|1661.2|1660|862
1649944500000|2022-04-14 13:55:00|1664.8|1663.6|1664.5|1663.3|1665.5|1664.3|1663.4|1662.2|428
1649944800000|2022-04-14 14:00:00|1664.4|1663.2|1665.8|1664.6|1666.5|1665.3|1664.1|1662.9|735
1649945100000|2022-04-14 14:05:00|1666.1|1664.9|1667.1|1665.9|1667.3|1666.1|1663.9|1662.7|884
1649945400000|2022-04-14 14:10:00|1667|1665.8|1666.7|1665.5|1668.3|1667.1|1666.2|1665|350
1649945700000|2022-04-14 14:15:00|1666.5|1665.3|1665.9|1664.7|1666.6|1665.4|1664.2|1663|652
1649946000000|2022-04-14 14:20:00|1666.2|1665|1665.5|1664.3|1666.9|1665.7|1664.9|1663.7|285
1649946300000|2022-04-14 14:25:00|1665.6|1664.4|1665.3|1664.1|1666.8|1665.6|1664.6|1663.4|1618
1649946600000|2022-04-14 14:30:00|1665.2|1664|1666.3|1665.1|1667.5|1666.3|1663.9|1662.7|808
1649946900000|2022-04-14 14:35:00|1666.4|1665.2|1666|1664.8|1666.6|1665.4|1665.4|1664.2|324
1649947200000|2022-04-14 14:40:00|1665.8|1664.6|1667|1665.8|1668.3|1667.1|1664.8|1663.6|309
1649947500000|2022-04-14 14:45:00|1667.1|1665.9|1667.5|1666.3|1668|1666.8|1666.3|1665.1|250
1649947800000|2022-04-14 14:50:00|1667.4|1666.2|1668.6|1667.4|1668.8|1667.6|1665.9|1664.7|471
1649948100000|2022-04-14 14:55:00|1668.4|1667.2|1668|1666.8|1669|1667.8|1666.6|1665.4|840
1649948400000|2022-04-14 15:00:00|1667.9|1666.7|1667.1|1665.9|1668.1|1666.9|1666.1|1664.9|386
1649948700000|2022-04-14 15:05:00|1667|1665.8|1667.5|1666.3|1667.9|1666.7|1666.2|1665|243
1649949000000|2022-04-14 15:10:00|1667.6|1666.4|1667.9|1666.7|1668.2|1667|1664.4|1663.2|594
1649949300000|2022-04-14 15:15:00|1668|1666.8|1666|1664.8|1668.4|1667.2|1666|1664.8|323
1649949600000|2022-04-14 15:20:00|1666.1|1664.9|1669.9|1668.7|1670.2|1669|1665.3|1664.1|342
1649949900000|2022-04-14 15:25:00|1670|1668.8|1671.4|1670.2|1671.7|1670.5|1669.2|1668|504
1649950200000|2022-04-14 15:30:00|1671.5|1670.3|1672.4|1671.2|1672.9|1671.7|1670.9|1669.7|246
1649950500000|2022-04-14 15:35:00|1672.5|1671.3|1672.5|1671.3|1674.2|1673|1672|1670.8|1009
1649950800000|2022-04-14 15:40:00|1672.4|1671.2|1667.4|1666.2|1673.2|1672|1667.4|1666.2|512
1649951100000|2022-04-14 15:45:00|1667.3|1666.1|1663.5|1662.3|1667.8|1666.6|1663.5|1662.3|565
1649951400000|2022-04-14 15:50:00|1663.2|1662|1664.2|1663|1665.9|1664.7|1663|1661.8|370
1649951700000|2022-04-14 15:55:00|1664.1|1662.9|1664.5|1663.3|1666.1|1664.9|1664.1|1662.9|538
1649952000000|2022-04-14 16:00:00|1664.4|1663.2|1665.6|1664.4|1666.3|1665.1|1663.4|1662.2|675
1649952300000|2022-04-14 16:05:00|1665.8|1664.6|1667.6|1666.4|1668.8|1667.6|1665.5|1664.3|236
1649952600000|2022-04-14 16:10:00|1667.8|1666.6|1669.6|1668.4|1669.7|1668.5|1667.2|1666|248
1649952900000|2022-04-14 16:15:00|1669.5|1668.3|1669.1|1667.9|1669.5|1668.3|1668|1666.8|281
1649953200000|2022-04-14 16:20:00|1669.3|1668.1|1668.6|1667.4|1670.6|1669.4|1668.1|1666.9|283
1649953500000|2022-04-14 16:25:00|1668.4|1667.2|1667.6|1666.4|1668.4|1667.2|1667.3|1666.1|266
1649953800000|2022-04-14 16:30:00|1667.7|1666.5|1666.4|1665.2|1667.9|1666.7|1665.6|1664.4|133
1649954100000|2022-04-14 16:35:00|1666.3|1665.1|1666.5|1665.3|1667.1|1665.9|1666.1|1664.9|180
1649954400000|2022-04-14 16:40:00|1666.6|1665.4|1665.5|1664.3|1666.9|1665.7|1665.5|1664.3|211
1649954700000|2022-04-14 16:45:00|1665.6|1664.4|1666.6|1665.4|1667.6|1666.4|1665.6|1664.4|232
1649955000000|2022-04-14 16:50:00|1667.1|1665.9|1666.6|1665.4|1667.6|1666.4|1666.3|1665.1|171
1649955300000|2022-04-14 16:55:00|1666.8|1665.6|1666.6|1665.4|1667.4|1666.2|1666.1|1664.9|122
1649955600000|2022-04-14 17:00:00|1666.9|1665.7|1666.1|1664.9|1666.9|1665.7|1665.4|1664.2|174
1649955900000|2022-04-14 17:05:00|1665.9|1664.7|1666.9|1665.7|1666.9|1665.7|1665.9|1664.7|239
1649956200000|2022-04-14 17:10:00|1666.6|1665.4|1667.4|1666.2|1667.7|1666.5|1666.6|1665.4|316
1649956500000|2022-04-14 17:15:00|1667.5|1666.3|1667.2|1666|1667.6|1666.4|1666.8|1665.6|109
1649956800000|2022-04-14 17:20:00|1667.3|1666.1|1668.4|1667.2|1668.5|1667.3|1667|1665.8|276
1649957100000|2022-04-14 17:25:00|1668.3|1667.1|1670.2|1669|1670.4|1669.2|1668.2|1667|193
1649957400000|2022-04-14 17:30:00|1670|1668.8|1670.2|1669|1671.2|1670|1669.7|1668.5|475
1649957700000|2022-04-14 17:35:00|1670.3|1669.1|1671.8|1670.6|1672.1|1670.9|1669.8|1668.6|409
1649958000000|2022-04-14 17:40:00|1671.7|1670.5|1673.7|1672.5|1673.7|1672.5|1671.6|1670.4|395
1649958300000|2022-04-14 17:45:00|1673.5|1672.3|1674.3|1673.1|1675.3|1674.1|1673.3|1672.1|653
1649958600000|2022-04-14 17:50:00|1674.1|1672.9|1674|1672.8|1674.7|1673.5|1673.8|1672.6|1417
1649958900000|2022-04-14 17:55:00|1674.1|1672.9|1672.2|1671|1674.1|1672.9|1671.7|1670.5|621
1649959200000|2022-04-14 18:00:00|1672.1|1670.9|1670.7|1669.5|1672.4|1671.2|1669.8|1668.6|766
1649959500000|2022-04-14 18:05:00|1670.8|1669.6|1669.9|1668.7|1671.1|1669.9|1669.4|1668.2|446
1649959800000|2022-04-14 18:10:00|1670|1668.8|1668|1666.8|1671|1669.8|1667.8|1666.6|2304
1649960100000|2022-04-14 18:15:00|1668.2|1667|1668|1666.8|1669.6|1668.4|1667.7|1666.5|895
1650240000000|2022-04-18 00:00:00|1675.9|1674.7|1683.3|1682.1|1684.6|1683.4|1675.5|1674.3|834
1650240300000|2022-04-18 00:05:00|1683.4|1682.2|1682.8|1681.6|1683.9|1682.7|1682.1|1680.9|212
1650240600000|2022-04-18 00:10:00|1682.9|1681.7|1681.6|1680.4|1683|1681.8|1681.1|1679.9|76
1650240900000|2022-04-18 00:15:00|1681.7|1680.5|1680.1|1678.9|1682.3|1681.1|1680|1678.8|101
1650241200000|2022-04-18 00:20:00|1680|1678.8|1680.1|1678.9|1680.8|1679.6|1678.5|1677.3|113
1650241500000|2022-04-18 00:25:00|1679.9|1678.7|1680.3|1679.1|1681.4|1680.2|1679.5|1678.3|75
1650241800000|2022-04-18 00:30:00|1680.8|1679.6|1680.8|1679.6|1681.2|1680|1680.6|1679.4|26
1650242100000|2022-04-18 00:35:00|1680.7|1679.5|1681.5|1680.3|1681.7|1680.5|1680.4|1679.2|82
1650242400000|2022-04-18 00:40:00|1681.4|1680.2|1680.2|1679|1681.6|1680.4|1680.2|1679|18
1650242700000|2022-04-18 00:45:00|1680|1678.8|1679.6|1678.4|1680.4|1679.2|1679.6|1678.4|12
1650243000000|2022-04-18 00:50:00|1679.7|1678.5|1680.7|1679.5|1680.7|1679.5|1679.5|1678.3|17
1650243300000|2022-04-18 00:55:00|1680.6|1679.4|1680.8|1679.6|1681.1|1679.9|1679.2|1678|38
1650243600000|2022-04-18 01:00:00|1680.6|1679.4|1680.8|1679.6|1682.4|1681.2|1680.6|1679.4|81
1650243900000|2022-04-18 01:05:00|1680.9|1679.7|1678.8|1677.6|1681.5|1680.3|1678.7|1677.5|31
1650244200000|2022-04-18 01:10:00|1679|1677.8|1679.8|1678.6|1680.3|1679.1|1678.8|1677.6|13
1650244500000|2022-04-18 01:15:00|1679.7|1678.5|1681.3|1680.1|1681.3|1680.1|1679.3|1678.1|9
1650244800000|2022-04-18 01:20:00|1681.5|1680.3|1681.1|1679.9|1681.9|1680.7|1680.1|1678.9|13
1650245100000|2022-04-18 01:25:00|1681.3|1680.1|1680.5|1679.3|1681.3|1680.1|1680.3|1679.1|17
1650245400000|2022-04-18 01:30:00|1680.4|1679.2|1678.9|1677.7|1681.1|1679.9|1678.5|1677.3|34
1650245700000|2022-04-18 01:35:00|1679.1|1677.9|1677.1|1675.9|1679.4|1678.2|1676.9|1675.7|60
1650246000000|2022-04-18 01:40:00|1677.2|1676|1677.4|1676.2|1678.1|1676.9|1676.9|1675.7|11
1650246300000|2022-04-18 01:45:00|1677.6|1676.4|1677.6|1676.4|1678.4|1677.2|1676.8|1675.6|8
1650246600000|2022-04-18 01:50:00|1677.7|1676.5|1677.6|1676.4|1678.2|1677|1676.8|1675.6|7
1650246900000|2022-04-18 01:55:00|1677.4|1676.2|1677.2|1676|1678.6|1677.4|1676.7|1675.5|7
1650247200000|2022-04-18 02:00:00|1677.3|1676.1|1676.6|1675.4|1677.7|1676.5|1676.5|1675.3|15
1650247500000|2022-04-18 02:05:00|1676.7|1675.5|1675.1|1673.9|1676.8|1675.6|1675|1673.8|29
1650247800000|2022-04-18 02:10:00|1675|1673.8|1675.9|1674.7|1675.9|1674.7|1675|1673.8|34
1650248100000|2022-04-18 02:15:00|1675.7|1674.5|1676.3|1675.1|1676.4|1675.2|1675.2|1674|64
1650248400000|2022-04-18 02:20:00|1676|1674.8|1676.5|1675.3|1676.5|1675.3|1676|1674.8|18
1650248700000|2022-04-18 02:25:00|1676.7|1675.5|1677.3|1676.1|1677.5|1676.3|1676.7|1675.5|19
1650249000000|2022-04-18 02:30:00|1677.5|1676.3|1677.3|1676.1|1677.8|1676.6|1676.8|1675.6|9
1650249300000|2022-04-18 02:35:00|1677.5|1676.3|1677.4|1676.2|1677.8|1676.6|1677|1675.8|44
1650249600000|2022-04-18 02:40:00|1677.5|1676.3|1678.3|1677.1|1678.3|1677.1|1677.2|1676|42
1650249900000|2022-04-18 02:45:00|1678.5|1677.3|1680.4|1679.2|1680.5|1679.3|1678.3|1677.1|27
1650250200000|2022-04-18 02:50:00|1680.1|1678.9|1679.9|1678.7|1681|1679.8|1679.6|1678.4|17
1650250500000|2022-04-18 02:55:00|1680|1678.8|1679.2|1678|1680.9|1679.7|1678.7|1677.5|52
1650250800000|2022-04-18 03:00:00|1679.3|1678.1|1680.5|1679.3|1680.7|1679.5|1679.3|1678.1|32
1650251100000|2022-04-18 03:05:00|1680.4|1679.2|1682.4|1681.2|1683.7|1682.5|1680.2|1679|98
1650251400000|2022-04-18 03:10:00|1682.3|1681.1|1681.4|1680.2|1682.4|1681.2|1680.9|1679.7|21
1650251700000|2022-04-18 03:15:00|1681.2|1680|1682|1680.8|1682.2|1681|1680.9|1679.7|48
1650252000000|2022-04-18 03:20:00|1682.1|1680.9|1682.9|1681.7|1682.9|1681.7|1681.8|1680.6|14
1650252300000|2022-04-18 03:25:00|1683.1|1681.9|1683.6|1682.4|1683.7|1682.5|1682.9|1681.7|37
1650252600000|2022-04-18 03:30:00|1683.5|1682.3|1682.7|1681.5|1683.5|1682.3|1682.7|1681.5|25
1650252900000|2022-04-18 03:35:00|1682.8|1681.6|1682.9|1681.7|1683.1|1681.9|1682.5|1681.3|10
1650253200000|2022-04-18 03:40:00|1682.7|1681.5|1683|1681.8|1683|1681.8|1682.6|1681.4|18
1650253500000|2022-04-18 03:45:00|1682.7|1681.5|1682.5|1681.3|1682.7|1681.5|1682.5|1681.3|0
1650253800000|2022-04-18 03:50:00|1682.8|1681.6|1682.5|1681.3|1682.8|1681.6|1682.1|1680.9|10
1650254100000|2022-04-18 03:55:00|1682.6|1681.4|1682.8|1681.6|1682.8|1681.6|1682.6|1681.4|3
1650254400000|2022-04-18 04:00:00|1682.9|1681.7|1682.8|1681.6|1683|1681.8|1682.3|1681.1|8
1650254700000|2022-04-18 04:05:00|1682.7|1681.5|1682.8|1681.6|1683.1|1681.9|1682.7|1681.5|1
1650255000000|2022-04-18 04:10:00|1682.9|1681.7|1682.8|1681.6|1682.9|1681.7|1682.4|1681.2|8
1650255300000|2022-04-18 04:15:00|1682.9|1681.7|1682.6|1681.4|1682.9|1681.7|1682.6|1681.4|3
1650255600000|2022-04-18 04:20:00|1682.5|1681.3|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|2
1650255900000|2022-04-18 04:25:00|1682.4|1681.2|1682.3|1681.1|1682.5|1681.3|1682.3|1681.1|2
1650256200000|2022-04-18 04:30:00|1682.2|1681|1682.3|1681.1|1682.7|1681.5|1682.2|1681|6
1650256500000|2022-04-18 04:35:00|1682.2|1681|1681.3|1680.1|1682.2|1681|1681.3|1680.1|4
1650256800000|2022-04-18 04:40:00|1681.2|1680|1681.3|1680.1|1681.3|1680.1|1681.2|1680|7
1650257100000|2022-04-18 04:45:00|1681.8|1680.6|1681.8|1680.6|1681.8|1680.6|1681.7|1680.5|1
1650257400000|2022-04-18 04:50:00|1682|1680.8|1681.8|1680.6|1682|1680.8|1681.8|1680.6|2
1650257700000|2022-04-18 04:55:00|||||||||3
1650258000000|2022-04-18 05:00:00|1681.5|1680.3|1681.4|1680.2|1682|1680.8|1681.2|1680|7
1650258300000|2022-04-18 05:05:00|1681.2|1680|1681.1|1679.9|1681.4|1680.2|1680.9|1679.7|1
1650258600000|2022-04-18 05:10:00|1680.9|1679.7|1680|1678.8|1680.9|1679.7|1680|1678.8|4
1650258900000|2022-04-18 05:15:00|1679.8|1678.6|1679.9|1678.7|1680|1678.8|1679.7|1678.5|3
1650259200000|2022-04-18 05:20:00|1680|1678.8|1680.1|1678.9|1680.5|1679.3|1679.8|1678.6|3
1650259500000|2022-04-18 05:25:00|1680|1678.8|1680.2|1679|1680.3|1679.1|1679.9|1678.7|4
1650259800000|2022-04-18 05:30:00|1680.9|1679.7|1680.4|1679.2|1683|1681.8|1680.3|1679.1|23
1650260100000|2022-04-18 05:35:00|1680.5|1679.3|1679.5|1678.3|1680.8|1679.6|1679|1677.8|24
1650260400000|2022-04-18 05:40:00|1679.3|1678.1|1679.3|1678.1|1679.9|1678.7|1678.5|1677.3|10
1650260700000|2022-04-18 05:45:00|1678.9|1677.7|1677.9|1676.7|1680|1678.8|1677.8|1676.6|2
1650261000000|2022-04-18 05:50:00|1678|1676.8|1677.8|1676.6|1678.4|1677.2|1677.3|1676.1|26
1650261300000|2022-04-18 05:55:00|1677.6|1676.4|1678|1676.8|1678.5|1677.3|1677.5|1676.3|51
1650261600000|2022-04-18 06:00:00|1678.1|1676.9|1676.3|1675.1|1678.1|1676.9|1676.3|1675.1|21
1650261900000|2022-04-18 06:05:00|1676.6|1675.4|1676.8|1675.6|1677|1675.8|1675.9|1674.7|18
1650262200000|2022-04-18 06:10:00|1676.6|1675.4|1675.6|1674.4|1677.2|1676|1675.6|1674.4|29
1650262500000|2022-04-18 06:15:00|1675.7|1674.5|1675.4|1674.2|1676.2|1675|1675.1|1673.9|26
1650262800000|2022-04-18 06:20:00|1675.3|1674.1|1675|1673.8|1676.6|1675.4|1674.8|1673.6|29
1650263100000|2022-04-18 06:25:00|1675.1|1673.9|1675.9|1674.7|1676.4|1675.2|1674.8|1673.6|35
1650263400000|2022-04-18 06:30:00|1675.8|1674.6|1676.5|1675.3|1676.6|1675.4|1675.3|1674.1|21
1650263700000|2022-04-18 06:35:00|1676.4|1675.2|1676.2|1675|1676.4|1675.2|1674.8|1673.6|35
1650264000000|2022-04-18 06:40:00|1676.3|1675.1|1676.1|1674.9|1676.6|1675.4|1675.5|1674.3|40
1650264300000|2022-04-18 06:45:00|1676|1674.8|1675.8|1674.6|1676.6|1675.4|1675.2|1674|9
1650264600000|2022-04-18 06:50:00|1675.7|1674.5|1676.8|1675.6|1677|1675.8|1675.7|1674.5|14
1650264900000|2022-04-18 06:55:00|1677|1675.8|1677.3|1676.1|1677.5|1676.3|1676.8|1675.6|18
1650265200000|2022-04-18 07:00:00|1677.5|1676.3|1674.7|1673.5|1677.5|1676.3|1674.3|1673.1|26
1650265500000|2022-04-18 07:05:00|1675.2|1674|1674.9|1673.7|1675.6|1674.4|1674.2|1673|19
1650265800000|2022-04-18 07:10:00|1674.7|1673.5|1674.9|1673.7|1675.3|1674.1|1674.3|1673.1|13
1650266100000|2022-04-18 07:15:00|1675|1673.8|1675.9|1674.7|1676.1|1674.9|1674.6|1673.4|12
1650266400000|2022-04-18 07:20:00|1676|1674.8|1676.1|1674.9|1676.1|1674.9|1675.3|1674.1|9
1650266700000|2022-04-18 07:25:00|1676.2|1675|1676.4|1675.2|1676.5|1675.3|1675.2|1674|2
1650267000000|2022-04-18 07:30:00|1676.3|1675.1|1675.9|1674.7|1676.4|1675.2|1675.3|1674.1|57
1650267300000|2022-04-18 07:35:00|1676|1674.8|1676.9|1675.7|1676.9|1675.7|1675.7|1674.5|7
1650267600000|2022-04-18 07:40:00|1676.8|1675.6|1675.8|1674.6|1676.8|1675.6|1675.8|1674.6|20
1650267900000|2022-04-18 07:45:00|1676|1674.8|1675.6|1674.4|1676|1674.8|1675.3|1674.1|40
1650268200000|2022-04-18 07:50:00|1675.5|1674.3|1676.3|1675.1|1676.3|1675.1|1675.4|1674.2|840
1650268500000|2022-04-18 07:55:00|1676.2|1675|1675.8|1674.6|1677.1|1675.9|1675.8|1674.6|204
1650268800000|2022-04-18 08:00:00|1675.6|1674.4|1676.5|1675.3|1677|1675.8|1675.4|1674.2|1214
1650269100000|2022-04-18 08:05:00|1676.3|1675.1|1676.8|1675.6|1676.8|1675.6|1676.1|1674.9|166
1650269400000|2022-04-18 08:10:00|1676.4|1675.2|1677.7|1676.5|1678|1676.8|1676.4|1675.2|889
1650269700000|2022-04-18 08:15:00|1677.8|1676.6|1678.9|1677.7|1678.9|1677.7|1677.7|1676.5|17
1650270000000|2022-04-18 08:20:00|1678.5|1677.3|1679.4|1678.2|1679.4|1678.2|1678.4|1677.2|211
1650270300000|2022-04-18 08:25:00|1679.7|1678.5|1679.5|1678.3|1680.2|1679|1679.2|1678|26
1650270600000|2022-04-18 08:30:00|1679.6|1678.4|1678.3|1677.1|1679.6|1678.4|1678.3|1677.1|49
1650270900000|2022-04-18 08:35:00|1678.2|1677|1678.1|1676.9|1678.4|1677.2|1677.9|1676.7|14
1650271200000|2022-04-18 08:40:00|1677.9|1676.7|1678.8|1677.6|1678.8|1677.6|1677.9|1676.7|64
1650271500000|2022-04-18 08:45:00|1678.9|1677.7|1678.7|1677.5|1679.1|1677.9|1678.4|1677.2|30
1650271800000|2022-04-18 08:50:00|1678.9|1677.7|1679.3|1678.1|1679.3|1678.1|1678.6|1677.4|8
1650272100000|2022-04-18 08:55:00|1679.2|1678|1679.1|1677.9|1679.2|1678|1678.5|1677.3|6
1650272400000|2022-04-18 09:00:00|1679.2|1678|1678.7|1677.5|1679.2|1678|1678.6|1677.4|4
1650272700000|2022-04-18 09:05:00|1678.6|1677.4|1678.6|1677.4|1678.9|1677.7|1678.2|1677|12
1650273000000|2022-04-18 09:10:00|1678.5|1677.3|1678.6|1677.4|1679.1|1677.9|1678.5|1677.3|12
1650273300000|2022-04-18 09:15:00|1678.5|1677.3|1678.2|1677|1678.8|1677.6|1677.8|1676.6|9
1650273600000|2022-04-18 09:20:00|1678.1|1676.9|1677.2|1676|1678.1|1676.9|1676.8|1675.6|32
1650273900000|2022-04-18 09:25:00|1677.4|1676.2|1676.9|1675.7|1677.4|1676.2|1676.7|1675.5|3
1650274200000|2022-04-18 09:30:00|1676.7|1675.5|1676.8|1675.6|1677|1675.8|1676|1674.8|2
1650274500000|2022-04-18 09:35:00|1676.9|1675.7|1676.8|1675.6|1677.6|1676.4|1676.7|1675.5|9
1650274800000|2022-04-18 09:40:00|1677|1675.8|1677.9|1676.7|1678.2|1677|1676.7|1675.5|12
1650275100000|2022-04-18 09:45:00|1677.7|1676.5|1677.3|1676.1|1677.8|1676.6|1677.2|1676|2
1650275400000|2022-04-18 09:50:00|1676.8|1675.6|1677.5|1676.3|1677.7|1676.5|1676.7|1675.5|4
1650275700000|2022-04-18 09:55:00|1677.6|1676.4|1677.4|1676.2|1677.7|1676.5|1677.3|1676.1|7
1650276000000|2022-04-18 10:00:00|1677.3|1676.1|1675.7|1674.5|1677.3|1676.1|1675.7|1674.5|38
1650276300000|2022-04-18 10:05:00|1675.8|1674.6|1675.2|1674|1676|1674.8|1674.8|1673.6|12
1650276600000|2022-04-18 10:10:00|1675.1|1673.9|1674.3|1673.1|1675.4|1674.2|1674.1|1672.9|34
1650276900000|2022-04-18 10:15:00|1674.1|1672.9|1673.3|1672.1|1674.3|1673.1|1673.3|1672.1|51
1650277200000|2022-04-18 10:20:00|1673.4|1672.2|1673.8|1672.6|1673.8|1672.6|1673.3|1672.1|15
1650277500000|2022-04-18 10:25:00|1673.6|1672.4|1672.5|1671.3|1673.7|1672.5|1672.4|1671.2|20
1650277800000|2022-04-18 10:30:00|1672.4|1671.2|1672.8|1671.6|1673.1|1671.9|1672.4|1671.2|20
1650278100000|2022-04-18 10:35:00|1672.9|1671.7|1673.8|1672.6|1674.2|1673|1672.8|1671.6|20
1650278400000|2022-04-18 10:40:00|1673.9|1672.7|1672.5|1671.3|1673.9|1672.7|1672.4|1671.2|72
1650278700000|2022-04-18 10:45:00|1672.6|1671.4|1673.5|1672.3|1673.5|1672.3|1672.5|1671.3|8
1650279000000|2022-04-18 10:50:00|1673.4|1672.2|1672.9|1671.7|1673.8|1672.6|1672.8|1671.6|13
1650279300000|2022-04-18 10:55:00|1673.1|1671.9|1672.8|1671.6|1673.5|1672.3|1672|1670.8|40
1650279600000|2022-04-18 11:00:00|1672.7|1671.5|1673.5|1672.3|1673.5|1672.3|1672.7|1671.5|42
1650279900000|2022-04-18 11:05:00|1673.7|1672.5|1673.4|1672.2|1673.8|1672.6|1673|1671.8|7
1650280200000|2022-04-18 11:10:00|1673.5|1672.3|1675.2|1674|1675.3|1674.1|1673.4|1672.2|27
1650280500000|2022-04-18 11:15:00|1675.1|1673.9|1676.8|1675.6|1677|1675.8|1675.1|1673.9|56
1650280800000|2022-04-18 11:20:00|1676.6|1675.4|1677.8|1676.6|1677.8|1676.6|1676.6|1675.4|32
1650281100000|2022-04-18 11:25:00|1677.7|1676.5|1677.9|1676.7|1678.3|1677.1|1677.4|1676.2|12
1650281400000|2022-04-18 11:30:00|1678|1676.8|1678.3|1677.1|1678.3|1677.1|1677.8|1676.6|13
1650281700000|2022-04-18 11:35:00|1678.1|1676.9|1679|1677.8|1679.4|1678.2|1678|1676.8|50
1650282000000|2022-04-18 11:40:00|1679.3|1678.1|1679.2|1678|1679.4|1678.2|1679.2|1678|41
1650282300000|2022-04-18 11:45:00|1679.3|1678.1|1679.1|1677.9|1679.3|1678.1|1678.7|1677.5|39
1650282600000|2022-04-18 11:50:00|1678.9|1677.7|1678.6|1677.4|1679.3|1678.1|1678.6|1677.4|32
1650282900000|2022-04-18 11:55:00|1678.4|1677.2|1678.4|1677.2|1679|1677.8|1678|1676.8|93
1650283200000|2022-04-18 12:00:00|1678.3|1677.1|1677.7|1676.5|1678.7|1677.5|1677.6|1676.4|13
1650283500000|2022-04-18 12:05:00|1677.8|1676.6|1676.5|1675.3|1677.9|1676.7|1676.2|1675|30
1650283800000|2022-04-18 12:10:00|1676.6|1675.4|1676.7|1675.5|1676.7|1675.5|1675.7|1674.5|74
1650284100000|2022-04-18 12:15:00|1676.6|1675.4|1677.2|1676|1677.3|1676.1|1675.4|1674.2|77
1650284400000|2022-04-18 12:20:00|1677.5|1676.3|1676.8|1675.6|1678.3|1677.1|1676.5|1675.3|22
1650284700000|2022-04-18 12:25:00|1676.9|1675.7|1678.4|1677.2|1678.4|1677.2|1676.8|1675.6|106
1650285000000|2022-04-18 12:30:00|1678.3|1677.1|1678.4|1677.2|1678.4|1677.2|1677.2|1676|308
1650285300000|2022-04-18 12:35:00|1678.3|1677.1|1679.2|1678|1679.4|1678.2|1678.1|1676.9|153
1650285600000|2022-04-18 12:40:00|1678.6|1677.4|1676.8|1675.6|1678.8|1677.6|1676.7|1675.5|34
1650288600000|2022-04-18 13:30:00|1681|1679.8|1688.7|1687.5|1689.7|1688.5|1681|1679.8|2198
1650288900000|2022-04-18 13:35:00|1688.6|1687.4|1689.4|1688.2|1693.2|1692|1688.2|1687|3104
1650289200000|2022-04-18 13:40:00|1689.2|1688|1691.2|1690|1692.1|1690.9|1689.1|1687.9|1351
1650289500000|2022-04-18 13:45:00|1691.1|1689.9|1690.4|1689.2|1694|1692.8|1689.6|1688.4|1174
1650289800000|2022-04-18 13:50:00|1690.5|1689.3|1690.6|1689.4|1692.6|1691.4|1690|1688.8|446
1650290100000|2022-04-18 13:55:00|1691|1689.8|1688.4|1687.2|1691.7|1690.5|1688.3|1687.1|534
1650290400000|2022-04-18 14:00:00|1688.7|1687.5|1693.6|1692.4|1693.8|1692.6|1688.7|1687.5|644
1650290700000|2022-04-18 14:05:00|1693.9|1692.7|1693.1|1691.9|1695.8|1694.6|1692.9|1691.7|880
1650291000000|2022-04-18 14:10:00|1693.3|1692.1|1695.9|1694.7|1695.9|1694.7|1692.2|1691|875
1650291300000|2022-04-18 14:15:00|1695.8|1694.6|1696.8|1695.6|1697|1695.8|1695.2|1694|639
1650291600000|2022-04-18 14:20:00|1697|1695.8|1696.4|1695.2|1697.7|1696.5|1695.2|1694|514
1650291900000|2022-04-18 14:25:00|1696.2|1695|1696.8|1695.6|1697.7|1696.5|1695.9|1694.7|268
1650292200000|2022-04-18 14:30:00|1697|1695.8|1697.1|1695.9|1699.4|1698.2|1696.5|1695.3|628
1650292500000|2022-04-18 14:35:00|1697|1695.8|1694.3|1693.1|1698.1|1696.9|1693.7|1692.5|652
1650292800000|2022-04-18 14:40:00|1694.4|1693.2|1694.2|1693|1694.7|1693.5|1692.7|1691.5|772
1650293100000|2022-04-18 14:45:00|1694.1|1692.9|1691.8|1690.6|1694.2|1693|1691.8|1690.6|485
1650293400000|2022-04-18 14:50:00|1692|1690.8|1690.1|1688.9|1692.5|1691.3|1689.9|1688.7|380
1650293700000|2022-04-18 14:55:00|1690|1688.8|1688.8|1687.6|1690.3|1689.1|1686.5|1685.3|862
1650294000000|2022-04-18 15:00:00|1688.9|1687.7|1692.2|1691|1692.5|1691.3|1688.9|1687.7|309
1650294300000|2022-04-18 15:05:00|1692|1690.8|1692|1690.8|1692.5|1691.3|1691.2|1690|412
1650294600000|2022-04-18 15:10:00|1691.7|1690.5|1693.3|1692.1|1694|1692.8|1691.7|1690.5|190
1650294900000|2022-04-18 15:15:00|1693.4|1692.2|1692.8|1691.6|1694.9|1693.7|1692.8|1691.6|434
1650295200000|2022-04-18 15:20:00|1692.9|1691.7|1691.5|1690.3|1693.8|1692.6|1690.1|1688.9|290
1650295500000|2022-04-18 15:25:00|1691.4|1690.2|1688.5|1687.3|1691.5|1690.3|1688.2|1687|267
1650295800000|2022-04-18 15:30:00|1688.3|1687.1|1687.8|1686.6|1688.9|1687.7|1687.4|1686.2|214
1650296100000|2022-04-18 15:35:00|1687.9|1686.7|1686.9|1685.7|1688|1686.8|1684.8|1683.6|461
1650296400000|2022-04-18 15:40:00|1687|1685.8|1689.5|1688.3|1689.9|1688.7|1686.7|1685.5|322
1650296700000|2022-04-18 15:45:00|1689.6|1688.4|1689.9|1688.7|1690.2|1689|1689|1687.8|150
1650297000000|2022-04-18 15:50:00|1689.8|1688.6|1691.9|1690.7|1692|1690.8|1689.6|1688.4|532
1650297300000|2022-04-18 15:55:00|1692|1690.8|1694|1692.8|1694.7|1693.5|1692|1690.8|583
1650297600000|2022-04-18 16:00:00|1694.1|1692.9|1694.2|1693|1694.7|1693.5|1693.5|1692.3|104
1650297900000|2022-04-18 16:05:00|1694.3|1693.1|1696.5|1695.3|1696.5|1695.3|1694.1|1692.9|441
1650298200000|2022-04-18 16:10:00|1696.7|1695.5|1697.3|1696.1|1698|1696.8|1696.5|1695.3|411
1650298500000|2022-04-18 16:15:00|1697.2|1696|1699|1697.8|1699|1697.8|1696.9|1695.7|265
1650298800000|2022-04-18 16:20:00|1699.6|1698.4|1697.4|1696.2|1699.6|1698.4|1696.9|1695.7|287
1650299100000|2022-04-18 16:25:00|1697.5|1696.3|1698.2|1697|1699|1697.8|1697|1695.8|114
1650299400000|2022-04-18 16:30:00|1698.1|1696.9|1698.8|1697.6|1699.7|1698.5|1698|1696.8|217
1650299700000|2022-04-18 16:35:00|1698.9|1697.7|1699.8|1698.6|1700.2|1699|1698.9|1697.7|152
1650300000000|2022-04-18 16:40:00|1699.7|1698.5|1700|1698.8|1701.9|1700.7|1699.5|1698.3|429
1650300300000|2022-04-18 16:45:00|1700.2|1699|1699.2|1698|1700.5|1699.3|1698.7|1697.5|157
1650300600000|2022-04-18 16:50:00|1699.1|1697.9|1700.3|1699.1|1700.5|1699.3|1698.9|1697.7|176
1650300900000|2022-04-18 16:55:00|1700.4|1699.2|1700.9|1699.7|1701.4|1700.2|1699.9|1698.7|215
1650301200000|2022-04-18 17:00:00|1700.8|1699.6|1700.4|1699.2|1702.9|1701.7|1700.3|1699.1|427
1650301500000|2022-04-18 17:05:00|1700.2|1699|1699.6|1698.4|1701.1|1699.9|1699.1|1697.9|408
1650301800000|2022-04-18 17:10:00|1699.7|1698.5|1698.8|1697.6|1700.7|1699.5|1698.7|1697.5|221
1650302100000|2022-04-18 17:15:00|1698.9|1697.7|1698.7|1697.5|1699.8|1698.6|1698.2|1697|155
1650302400000|2022-04-18 17:20:00|1698.6|1697.4|1698.6|1697.4|1699|1697.8|1697.6|1696.4|275
1650302700000|2022-04-18 17:25:00|1698.5|1697.3|1698.3|1697.1|1698.7|1697.5|1697.4|1696.2|310
1650303000000|2022-04-18 17:30:00|1698.4|1697.2|1698.7|1697.5|1699.7|1698.5|1698.1|1696.9|154
1650303300000|2022-04-18 17:35:00|1698.9|1697.7|1696.9|1695.7|1699|1697.8|1696.8|1695.6|903
1650303600000|2022-04-18 17:40:00|1697|1695.8|1695.9|1694.7|1697.3|1696.1|1695.5|1694.3|344
1650303900000|2022-04-18 17:45:00|1696|1694.8|1697.3|1696.1|1697.6|1696.4|1695.9|1694.7|270
1650304200000|2022-04-18 17:50:00|1697.2|1696|1699.1|1697.9|1699.1|1697.9|1697|1695.8|128
1650304500000|2022-04-18 17:55:00|1699|1697.8|1698.2|1697|1699.1|1697.9|1697.9|1696.7|567
1650304800000|2022-04-18 18:00:00|1698.1|1696.9|1697|1695.8|1699.5|1698.3|1696.9|1695.7|593
1650305100000|2022-04-18 18:05:00|1697.2|1696|1698.5|1697.3|1699.3|1698.1|1697|1695.8|410
1650305400000|2022-04-18 18:10:00|1698.3|1697.1|1696.4|1695.2|1698.3|1697.1|1695.9|1694.7|1198
1650305700000|2022-04-18 18:15:00|1696.3|1695.1|1696.8|1695.6|1697.3|1696.1|1695.5|1694.3|736
1650326400000|2022-04-19 00:00:00|1694.3|1693.1|1700.2|1699|1703|1701.8|1692.6|1691.4|553
1650326700000|2022-04-19 00:05:00|1700.5|1699.3|1702.1|1700.9|1702.5|1701.3|1700.4|1699.2|48
1650327000000|2022-04-19 00:10:00|1702.2|1701|1702.5|1701.3|1703.2|1702|1701.6|1700.4|96
1650327300000|2022-04-19 00:15:00|1702.3|1701.1|1701.9|1700.7|1702.8|1701.6|1701.9|1700.7|158
1650327600000|2022-04-19 00:20:00|1702.2|1701|1702.8|1701.6|1703.2|1702|1701.3|1700.1|118
1650327900000|2022-04-19 00:25:00|1703|1701.8|1702.8|1701.6|1703.7|1702.5|1702.3|1701.1|85
1650328200000|2022-04-19 00:30:00|1702.9|1701.7|1703|1701.8|1703.1|1701.9|1702.6|1701.4|32
1650328500000|2022-04-19 00:35:00|1703.1|1701.9|1703.1|1701.9|1703.5|1702.3|1702.9|1701.7|49
1650328800000|2022-04-19 00:40:00|1702.9|1701.7|1701.8|1700.6|1703.8|1702.6|1701.3|1700.1|65
1650329100000|2022-04-19 00:45:00|1702.1|1700.9|1702.7|1701.5|1702.7|1701.5|1701.7|1700.5|17
1650329400000|2022-04-19 00:50:00|1702.6|1701.4|1702.6|1701.4|1702.7|1701.5|1702.2|1701|11
1650329700000|2022-04-19 00:55:00|1702.5|1701.3|1702.1|1700.9|1702.5|1701.3|1702.1|1700.9|12
1650330000000|2022-04-19 01:00:00|1702|1700.8|1702.1|1700.9|1702.7|1701.5|1698.7|1697.5|132
1650330300000|2022-04-19 01:05:00|1701.8|1700.6|1701.8|1700.6|1702.3|1701.1|1701.4|1700.2|28
1650330600000|2022-04-19 01:10:00|1701.9|1700.7|1700.2|1699|1702|1700.8|1699.6|1698.4|92
1650330900000|2022-04-19 01:15:00|1700.3|1699.1|1697.7|1696.5|1700.3|1699.1|1697|1695.8|65
1650331200000|2022-04-19 01:20:00|1697.8|1696.6|1700.1|1698.9|1700.8|1699.6|1697.4|1696.2|40
1650331500000|2022-04-19 01:25:00|1700.3|1699.1|1701.3|1700.1|1701.3|1700.1|1700.3|1699.1|8
1650331800000|2022-04-19 01:30:00|1701.1|1699.9|1701.9|1700.7|1702.1|1700.9|1700.9|1699.7|36
1650332100000|2022-04-19 01:35:00|1701.8|1700.6|1702.2|1701|1702.2|1701|1700.9|1699.7|23
1650332400000|2022-04-19 01:40:00|1702.6|1701.4|1704.3|1703.1|1704.7|1703.5|1702.6|1701.4|229
1650332700000|2022-04-19 01:45:00|1704.6|1703.4|1704.4|1703.2|1705.5|1704.3|1703.4|1702.2|83
1650333000000|2022-04-19 01:50:00|1704.2|1703|1704|1702.8|1704.4|1703.2|1703.7|1702.5|39
1650333300000|2022-04-19 01:55:00|1703.9|1702.7|1703.7|1702.5|1704.4|1703.2|1703.1|1701.9|68
1650333600000|2022-04-19 02:00:00|1703.8|1702.6|1704.2|1703|1704.9|1703.7|1703.6|1702.4|59
1650333900000|2022-04-19 02:05:00|1704.3|1703.1|1703.6|1702.4|1704.8|1703.6|1703.6|1702.4|19
1650334200000|2022-04-19 02:10:00|1703.7|1702.5|1703.7|1702.5|1703.9|1702.7|1701.9|1700.7|21
1650334500000|2022-04-19 02:15:00|1703.9|1702.7|1704|1702.8|1704|1702.8|1703.5|1702.3|28
1650334800000|2022-04-19 02:20:00|1703.9|1702.7|1703.8|1702.6|1704.5|1703.3|1703.8|1702.6|23
1650335100000|2022-04-19 02:25:00|1703.9|1702.7|1704.3|1703.1|1704.3|1703.1|1703.9|1702.7|12
1650335400000|2022-04-19 02:30:00|1704.1|1702.9|1704.4|1703.2|1705|1703.8|1704|1702.8|72
1650335700000|2022-04-19 02:35:00|1704.5|1703.3|1703.9|1702.7|1704.8|1703.6|1703.9|1702.7|41
1650336000000|2022-04-19 02:40:00|1704|1702.8|1702.3|1701.1|1704|1702.8|1702.3|1701.1|69
1650336300000|2022-04-19 02:45:00|1702|1700.8|1701.8|1700.6|1702.2|1701|1700.8|1699.6|17
1650336600000|2022-04-19 02:50:00|1702.5|1701.3|1703.2|1702|1703.2|1702|1702.5|1701.3|17
1650336900000|2022-04-19 02:55:00|1703.3|1702.1|1704.6|1703.4|1704.6|1703.4|1703.3|1702.1|103
1650337200000|2022-04-19 03:00:00|1704.8|1703.6|1703.7|1702.5|1704.8|1703.6|1703.4|1702.2|14
1650337500000|2022-04-19 03:05:00|1703.8|1702.6|1703.1|1701.9|1703.9|1702.7|1703.1|1701.9|2
1650337800000|2022-04-19 03:10:00|1703|1701.8|1702.7|1701.5|1703|1701.8|1701.5|1700.3|13
1650338100000|2022-04-19 03:15:00|1702.4|1701.2|1703.2|1702|1703.3|1702.1|1702.4|1701.2|8
1650338400000|2022-04-19 03:20:00|1703.3|1702.1|1704.1|1702.9|1704.2|1703|1703.1|1701.9|26
1650338700000|2022-04-19 03:25:00|1704.2|1703|1702.9|1701.7|1704.3|1703.1|1702.8|1701.6|48
1650339000000|2022-04-19 03:30:00|1703|1701.8|1703|1701.8|1704.5|1703.3|1702.9|1701.7|25
1650339300000|2022-04-19 03:35:00|1702.9|1701.7|1704.1|1702.9|1704.1|1702.9|1702.9|1701.7|8
1650339600000|2022-04-19 03:40:00|1704|1702.8|1704|1702.8|1704.1|1702.9|1703.8|1702.6|14
1650339900000|2022-04-19 03:45:00|1704.1|1702.9|1703.4|1702.2|1704.1|1702.9|1703.4|1702.2|8
1650340200000|2022-04-19 03:50:00|1703.9|1702.7|1703.8|1702.6|1704.4|1703.2|1703.5|1702.3|85
1650340500000|2022-04-19 03:55:00|1703.7|1702.5|1704.4|1703.2|1704.8|1703.6|1703.7|1702.5|18
1650340800000|2022-04-19 04:00:00|1704.3|1703.1|1704|1702.8|1704.5|1703.3|1704|1702.8|13
1650341100000|2022-04-19 04:05:00|1704.1|1702.9|1704|1702.8|1704.3|1703.1|1703.8|1702.6|19
1650341400000|2022-04-19 04:10:00|1704.6|1703.4|1703.7|1702.5|1704.7|1703.5|1703.7|1702.5|31
1650341700000|2022-04-19 04:15:00|1703.9|1702.7|1704.9|1703.7|1705.4|1704.2|1703.7|1702.5|61
1650342000000|2022-04-19 04:20:00|1704.8|1703.6|1704.7|1703.5|1704.8|1703.6|1704.5|1703.3|2
1650342300000|2022-04-19 04:25:00|1704.9|1703.7|1704.7|1703.5|1704.9|1703.7|1704.7|1703.5|2
1650342600000|2022-04-19 04:30:00|1704.6|1703.4|1705.8|1704.6|1706|1704.8|1704.6|1703.4|15
1650342900000|2022-04-19 04:35:00|1705.6|1704.4|1705.7|1704.5|1705.7|1704.5|1705.5|1704.3|3
1650343200000|2022-04-19 04:40:00|1705.9|1704.7|1705.4|1704.2|1705.9|1704.7|1705.3|1704.1|26
1650343500000|2022-04-19 04:45:00|1705.3|1704.1|1705.3|1704.1|1705.3|1704.1|1705|1703.8|10
1650343800000|2022-04-19 04:50:00|1705.2|1704|1704.8|1703.6|1705.2|1704|1704.8|1703.6|1
1650344100000|2022-04-19 04:55:00|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|1704.9|1703.7|0
1650344400000|2022-04-19 05:00:00|1705.3|1704.1|1705|1703.8|1705.3|1704.1|1704.9|1703.7|11
1650344700000|2022-04-19 05:05:00|1704.9|1703.7|1704.7|1703.5|1705|1703.8|1704.7|1703.5|6
1650345000000|2022-04-19 05:10:00|1704.5|1703.3|1705|1703.8|1705|1703.8|1704.4|1703.2|14
1650345300000|2022-04-19 05:15:00|1704.9|1703.7|1704.4|1703.2|1704.9|1703.7|1704.4|1703.2|8
1650345600000|2022-04-19 05:20:00|1704.3|1703.1|1704|1702.8|1704.4|1703.2|1703.9|1702.7|9
1650345900000|2022-04-19 05:25:00|1703.9|1702.7|1703.9|1702.7|1704|1702.8|1703.8|1702.6|7
1650346200000|2022-04-19 05:30:00|1703.8|1702.6|1704.3|1703.1|1704.7|1703.5|1703|1701.8|32
1650346500000|2022-04-19 05:35:00|1704.2|1703|1703.6|1702.4|1704.5|1703.3|1703.3|1702.1|8
1650346800000|2022-04-19 05:40:00|1703.8|1702.6|1705.5|1704.3|1705.8|1704.6|1703|1701.8|11
1650347100000|2022-04-19 05:45:00|1705.6|1704.4|1704.8|1703.6|1705.8|1704.6|1704.8|1703.6|8
1650347400000|2022-04-19 05:50:00|1704.9|1703.7|1706.4|1705.2|1706.5|1705.3|1704.9|1703.7|37
1650347700000|2022-04-19 05:55:00|1706.2|1705|1706.9|1705.7|1707.1|1705.9|1705.6|1704.4|58
1650348000000|2022-04-19 06:00:00|1706.5|1705.3|1706.5|1705.3|1706.7|1705.5|1705.6|1704.4|29
1650348300000|2022-04-19 06:05:00|1706.4|1705.2|1705.9|1704.7|1706.5|1705.3|1705.1|1703.9|25
1650348600000|2022-04-19 06:10:00|1706|1704.8|1706.7|1705.5|1706.7|1705.5|1705.5|1704.3|11
1650348900000|2022-04-19 06:15:00|1706.9|1705.7|1707.1|1705.9|1707.2|1706|1705.8|1704.6|68
1650349200000|2022-04-19 06:20:00|1707|1705.8|1707.3|1706.1|1707.5|1706.3|1706.6|1705.4|20
1650349500000|2022-04-19 06:25:00|1707.4|1706.2|1707.1|1705.9|1707.6|1706.4|1706.7|1705.5|7
1650349800000|2022-04-19 06:30:00|1707|1705.8|1707|1705.8|1707.7|1706.5|1706.7|1705.5|72
1650350100000|2022-04-19 06:35:00|1707.1|1705.9|1707.3|1706.1|1707.9|1706.7|1706.9|1705.7|29
1650350400000|2022-04-19 06:40:00|1707.4|1706.2|1707.4|1706.2|1708.2|1707|1707.3|1706.1|34
1650350700000|2022-04-19 06:45:00|1707.3|1706.1|1707.3|1706.1|1707.9|1706.7|1706.9|1705.7|15
1650351000000|2022-04-19 06:50:00|1707.4|1706.2|1708|1706.8|1708.2|1707|1707.4|1706.2|37
1650351300000|2022-04-19 06:55:00|1708.1|1706.9|1708.4|1707.2|1709.1|1707.9|1707.7|1706.5|78
1650351600000|2022-04-19 07:00:00|1708.3|1707.1|1707.4|1706.2|1708.5|1707.3|1707.4|1706.2|20
1650351900000|2022-04-19 07:05:00|1707.5|1706.3|1707.4|1706.2|1707.8|1706.6|1707.2|1706|25
1650352200000|2022-04-19 07:10:00|1707.2|1706|1707.5|1706.3|1707.8|1706.6|1706.8|1705.6|30
1650352500000|2022-04-19 07:15:00|1707.4|1706.2|1707.5|1706.3|1707.9|1706.7|1707.3|1706.1|6
1650352800000|2022-04-19 07:20:00|1707.4|1706.2|1705.3|1704.1|1707.6|1706.4|1704.9|1703.7|47
1650353100000|2022-04-19 07:25:00|1705.2|1704|1705.3|1704.1|1705.3|1704.1|1705.2|1704|0
1650353400000|2022-04-19 07:30:00|1703.8|1702.6|1703.3|1702.1|1704.7|1703.5|1703.3|1702.1|89
1650353700000|2022-04-19 07:35:00|1702.7|1701.5|1702.2|1701|1702.9|1701.7|1701.7|1700.5|35
1650354000000|2022-04-19 07:40:00|1702.1|1700.9|1703.1|1701.9|1703.3|1702.1|1701.4|1700.2|79
1650354300000|2022-04-19 07:45:00|1702.9|1701.7|1703.3|1702.1|1703.4|1702.2|1702.6|1701.4|7
1650354600000|2022-04-19 07:50:00|1703.5|1702.3|1703.5|1702.3|1704.5|1703.3|1703.5|1702.3|8
1650354900000|2022-04-19 07:55:00|1703.4|1702.2|1701.2|1700|1703.4|1702.2|1700.8|1699.6|49
1650355200000|2022-04-19 08:00:00|1701.5|1700.3|1702|1700.8|1702.2|1701|1701.1|1699.9|19
1650355500000|2022-04-19 08:05:00|1702.2|1701|1702.2|1701|1702.8|1701.6|1702|1700.8|6
1650355800000|2022-04-19 08:10:00|1702.1|1700.9|1701.2|1700|1702.2|1701|1701.1|1699.9|15
1650356100000|2022-04-19 08:15:00|1701.1|1699.9|1702.4|1701.2|1702.4|1701.2|1700.9|1699.7|11
1650356400000|2022-04-19 08:20:00|1702.6|1701.4|1702.7|1701.5|1702.7|1701.5|1702.3|1701.1|1
1650356700000|2022-04-19 08:25:00|1702.8|1701.6|1702.6|1701.4|1703.2|1702|1702.3|1701.1|38
1650357000000|2022-04-19 08:30:00|1702.7|1701.5|1701.4|1700.2|1703|1701.8|1701.2|1700|9
1650357300000|2022-04-19 08:35:00|1701.3|1700.1|1700.5|1699.3|1701.4|1700.2|1700.3|1699.1|56
1650357600000|2022-04-19 08:40:00|1700.3|1699.1|1700|1698.8|1700.4|1699.2|1699.4|1698.2|49
1650357900000|2022-04-19 08:45:00|1700.2|1699|1699.4|1698.2|1702|1700.8|1698.8|1697.6|48
1650358200000|2022-04-19 08:50:00|1699.5|1698.3|1700.9|1699.7|1701.6|1700.4|1699.2|1698|44
1650358500000|2022-04-19 08:55:00|1701.1|1699.9|1699.4|1698.2|1701.1|1699.9|1699.3|1698.1|49
1650358800000|2022-04-19 09:00:00|1699|1697.8|1695.7|1694.5|1699|1697.8|1695|1693.8|86
1650359100000|2022-04-19 09:05:00|1695.8|1694.6|1695.7|1694.5|1695.9|1694.7|1695|1693.8|25
1650359400000|2022-04-19 09:10:00|1695.5|1694.3|1694.5|1693.3|1695.7|1694.5|1694.1|1692.9|26
1650359700000|2022-04-19 09:15:00|1694.3|1693.1|1694.8|1693.6|1695.1|1693.9|1694|1692.8|30
1650360000000|2022-04-19 09:20:00|1694.3|1693.1|1693.5|1692.3|1694.4|1693.2|1693.2|1692|79
1650360300000|2022-04-19 09:25:00|1693.3|1692.1|1694.1|1692.9|1694.4|1693.2|1693.3|1692.1|41
1650360600000|2022-04-19 09:30:00|1694.3|1693.1|1695.2|1694|1695.8|1694.6|1694.1|1692.9|45
1650360900000|2022-04-19 09:35:00|1695|1693.8|1694.9|1693.7|1696|1694.8|1694.4|1693.2|75
1650361200000|2022-04-19 09:40:00|1695|1693.8|1697.2|1696|1697.2|1696|1695|1693.8|20
1650361500000|2022-04-19 09:45:00|1697.3|1696.1|1698.3|1697.1|1698.4|1697.2|1697.1|1695.9|67
1650361800000|2022-04-19 09:50:00|1698.4|1697.2|1698.8|1697.6|1699.1|1697.9|1698.3|1697.1|46
1650362100000|2022-04-19 09:55:00|1698.9|1697.7|1699.9|1698.7|1700.6|1699.4|1698.8|1697.6|30
1650362400000|2022-04-19 10:00:00|1699.8|1698.6|1698.4|1697.2|1700.1|1698.9|1698.4|1697.2|314
1650362700000|2022-04-19 10:05:00|1698.1|1696.9|1698.3|1697.1|1698.9|1697.7|1697.5|1696.3|67
1650363000000|2022-04-19 10:10:00|1698.5|1697.3|1696.3|1695.1|1698.9|1697.7|1696|1694.8|101
1650363300000|2022-04-19 10:15:00|1696.4|1695.2|1697.1|1695.9|1697.8|1696.6|1695.9|1694.7|34
1650363600000|2022-04-19 10:20:00|1697.2|1696|1696.3|1695.1|1697.4|1696.2|1696|1694.8|21
1650363900000|2022-04-19 10:25:00|1696.4|1695.2|1697.3|1696.1|1697.3|1696.1|1696.1|1694.9|12
1650364200000|2022-04-19 10:30:00|1697.6|1696.4|1698|1696.8|1698.6|1697.4|1697.2|1696|28
1650364500000|2022-04-19 10:35:00|1698.2|1697|1697.8|1696.6|1699.1|1697.9|1697.7|1696.5|26
1650364800000|2022-04-19 10:40:00|1698|1696.8|1698.2|1697|1699|1697.8|1697.7|1696.5|10
1650365100000|2022-04-19 10:45:00|1698|1696.8|1698.1|1696.9|1698.8|1697.6|1698|1696.8|51
1650365400000|2022-04-19 10:50:00|1698.2|1697|1697.9|1696.7|1698.2|1697|1697.3|1696.1|24
1650365700000|2022-04-19 10:55:00|1697.8|1696.6|1697.2|1696|1697.9|1696.7|1697|1695.8|39
1650366000000|2022-04-19 11:00:00|1697.4|1696.2|1697.7|1696.5|1697.9|1696.7|1697|1695.8|19
1650366300000|2022-04-19 11:05:00|1697.5|1696.3|1696.6|1695.4|1697.8|1696.6|1696.4|1695.2|22
1650366600000|2022-04-19 11:10:00|1696.5|1695.3|1696.3|1695.1|1696.9|1695.7|1696.2|1695|30
1650366900000|2022-04-19 11:15:00|1696.1|1694.9|1695.8|1694.6|1696.2|1695|1694.3|1693.1|85
1650367200000|2022-04-19 11:20:00|1695.7|1694.5|1696.9|1695.7|1696.9|1695.7|1695.6|1694.4|33
1650367500000|2022-04-19 11:25:00|1696.8|1695.6|1697.8|1696.6|1697.8|1696.6|1696.6|1695.4|9
1650367800000|2022-04-19 11:30:00|1697.9|1696.7|1698.6|1697.4|1698.7|1697.5|1696.3|1695.1|119
1650368100000|2022-04-19 11:35:00|1698.5|1697.3|1699.3|1698.1|1699.3|1698.1|1698|1696.8|63
1650368400000|2022-04-19 11:40:00|1699.6|1698.4|1699.3|1698.1|1700.2|1699|1697.6|1696.4|60
1650368700000|2022-04-19 11:45:00|1699.4|1698.2|1700.2|1699|1700.7|1699.5|1699|1697.8|102
1650369000000|2022-04-19 11:50:00|1699.9|1698.7|1699.6|1698.4|1700.2|1699|1699|1697.8|28
1650369300000|2022-04-19 11:55:00|1699.4|1698.2|1699.6|1698.4|1699.7|1698.5|1699.2|1698|25
1650369600000|2022-04-19 12:00:00|1699.5|1698.3|1696.9|1695.7|1699.5|1698.3|1696.4|1695.2|152
1650369900000|2022-04-19 12:05:00|1696.7|1695.5|1696.4|1695.2|1697.6|1696.4|1696.1|1694.9|20
1650370200000|2022-04-19 12:10:00|1695.2|1694|1695.4|1694.2|1695.7|1694.5|1694.8|1693.6|54
1650370500000|2022-04-19 12:15:00|1695.3|1694.1|1695.7|1694.5|1696.1|1694.9|1694.9|1693.7|28
1650370800000|2022-04-19 12:20:00|1695.6|1694.4|1694.4|1693.2|1695.9|1694.7|1694.2|1693|54
1650371100000|2022-04-19 12:25:00|1694.1|1692.9|1688.7|1687.5|1694.2|1693|1688.5|1687.3|282
1650371400000|2022-04-19 12:30:00|1688.6|1687.4|1690.6|1689.4|1692.1|1690.9|1687.5|1686.3|158
1650371700000|2022-04-19 12:35:00|1690.5|1689.3|1689.8|1688.6|1690.8|1689.6|1688.6|1687.4|51
1650372000000|2022-04-19 12:40:00|1689.7|1688.5|1692.1|1690.9|1692.3|1691.1|1689.7|1688.5|64
1650375000000|2022-04-19 13:30:00|1691.3|1690.1|1692.8|1691.6|1692.8|1691.6|1685.2|1684|1392
1650375300000|2022-04-19 13:35:00|1692.6|1691.4|1694.6|1693.4|1696.1|1694.9|1690.1|1688.9|574
1650375600000|2022-04-19 13:40:00|1694.7|1693.5|1692.6|1691.4|1696|1694.8|1692.5|1691.3|987
1650375900000|2022-04-19 13:45:00|1692.7|1691.5|1689.7|1688.5|1697.2|1696|1688.7|1687.5|872
1650376200000|2022-04-19 13:50:00|1689.5|1688.3|1693.9|1692.7|1694.3|1693.1|1689.3|1688.1|353
1650376500000|2022-04-19 13:55:00|1694.2|1693|1692|1690.8|1694.2|1693|1691.3|1690.1|507
1650376800000|2022-04-19 14:00:00|1692.1|1690.9|1692.2|1691|1694|1692.8|1691.9|1690.7|280
1650377100000|2022-04-19 14:05:00|1692.3|1691.1|1690.6|1689.4|1692.9|1691.7|1690.3|1689.1|395
1650377400000|2022-04-19 14:10:00|1690.7|1689.5|1693|1691.8|1694.3|1693.1|1690.6|1689.4|518
1650377700000|2022-04-19 14:15:00|1693.2|1692|1693.4|1692.2|1694.3|1693.1|1691.9|1690.7|241
1650378000000|2022-04-19 14:20:00|1693.5|1692.3|1691.9|1690.7|1694.1|1692.9|1691.9|1690.7|246
1650378300000|2022-04-19 14:25:00|1691.8|1690.6|1696.1|1694.9|1696.8|1695.6|1691.7|1690.5|312
1650378600000|2022-04-19 14:30:00|1695.9|1694.7|1694.3|1693.1|1696.9|1695.7|1693.7|1692.5|375
1650378900000|2022-04-19 14:35:00|1694.2|1693|1693.9|1692.7|1695.2|1694|1691.9|1690.7|278
1650379200000|2022-04-19 14:40:00|1694|1692.8|1692.5|1691.3|1694.6|1693.4|1692.5|1691.3|220
1650379500000|2022-04-19 14:45:00|1692.7|1691.5|1693.4|1692.2|1694.4|1693.2|1692.7|1691.5|197
1650379800000|2022-04-19 14:50:00|1693.3|1692.1|1699.2|1698|1699.2|1698|1692.7|1691.5|422
1650380100000|2022-04-19 14:55:00|1699.4|1698.2|1697.3|1696.1|1699.5|1698.3|1696.2|1695|243
1650380400000|2022-04-19 15:00:00|1697.2|1696|1695.6|1694.4|1697.8|1696.6|1694.9|1693.7|401
1650380700000|2022-04-19 15:05:00|1695.8|1694.6|1695.1|1693.9|1697.1|1695.9|1694.6|1693.4|258
1650381000000|2022-04-19 15:10:00|1695|1693.8|1693.6|1692.4|1695.1|1693.9|1693.1|1691.9|570
1650381300000|2022-04-19 15:15:00|1693.7|1692.5|1694.8|1693.6|1694.9|1693.7|1691.7|1690.5|255
1650381600000|2022-04-19 15:20:00|1694.9|1693.7|1697.1|1695.9|1697.4|1696.2|1694.1|1692.9|211
1650381900000|2022-04-19 15:25:00|1697.3|1696.1|1697.1|1695.9|1698.6|1697.4|1696.5|1695.3|320
1650382200000|2022-04-19 15:30:00|1697.2|1696|1700|1698.8|1700.5|1699.3|1697.1|1695.9|231
1650382500000|2022-04-19 15:35:00|1699.9|1698.7|1699.9|1698.7|1700.6|1699.4|1699.2|1698|199
1650382800000|2022-04-19 15:40:00|1700.1|1698.9|1702.7|1701.5|1703.8|1702.6|1699.8|1698.6|722
1650383100000|2022-04-19 15:45:00|1702.8|1701.6|1703.5|1702.3|1704.1|1702.9|1702.6|1701.4|184
1650383400000|2022-04-19 15:50:00|1703.4|1702.2|1704.1|1702.9|1704.6|1703.4|1702.1|1700.9|473
1650383700000|2022-04-19 15:55:00|1703.9|1702.7|1703.8|1702.6|1705.1|1703.9|1702.1|1700.9|290
1650384000000|2022-04-19 16:00:00|1703.9|1702.7|1705.5|1704.3|1706.3|1705.1|1703.4|1702.2|260
1650384300000|2022-04-19 16:05:00|1705.6|1704.4|1705.3|1704.1|1708.3|1707.1|1705.3|1704.1|438
1650384600000|2022-04-19 16:10:00|1705.2|1704|1704.9|1703.7|1705.8|1704.6|1703.3|1702.1|635
1650384900000|2022-04-19 16:15:00|1705.2|1704|1703.9|1702.7|1705.9|1704.7|1703.5|1702.3|406
1650385200000|2022-04-19 16:20:00|1703.8|1702.6|1701.2|1700|1704.9|1703.7|1700.7|1699.5|393
1650385500000|2022-04-19 16:25:00|1701.3|1700.1|1702.9|1701.7|1703.4|1702.2|1700.7|1699.5|234
1650385800000|2022-04-19 16:30:00|1702.7|1701.5|1702.2|1701|1703.4|1702.2|1701.5|1700.3|171
1650386100000|2022-04-19 16:35:00|1702|1700.8|1702.7|1701.5|1702.8|1701.6|1701.4|1700.2|126
1650386400000|2022-04-19 16:40:00|1702.6|1701.4|1701.8|1700.6|1702.8|1701.6|1700.9|1699.7|334
1650386700000|2022-04-19 16:45:00|1701.7|1700.5|1699.7|1698.5|1701.7|1700.5|1699.4|1698.2|291
1650387000000|2022-04-19 16:50:00|1699.6|1698.4|1699.6|1698.4|1700.2|1699|1699|1697.8|197
1650387300000|2022-04-19 16:55:00|1699.7|1698.5|1699|1697.8|1700.6|1699.4|1699|1697.8|226
1650387600000|2022-04-19 17:00:00|1699.2|1698|1697.5|1696.3|1700.6|1699.4|1697.4|1696.2|384
1650387900000|2022-04-19 17:05:00|1697.3|1696.1|1699.5|1698.3|1700|1698.8|1696.8|1695.6|387
1650388200000|2022-04-19 17:10:00|1699.4|1698.2|1699.4|1698.2|1699.9|1698.7|1698.5|1697.3|331
1650388500000|2022-04-19 17:15:00|1699.5|1698.3|1699|1697.8|1699.5|1698.3|1697.5|1696.3|223
1650388800000|2022-04-19 17:20:00|1699.3|1698.1|1699.5|1698.3|1700.8|1699.6|1699.3|1698.1|258
1650389100000|2022-04-19 17:25:00|1699.3|1698.1|1699.1|1697.9|1700.3|1699.1|1699.1|1697.9|178
1650389400000|2022-04-19 17:30:00|1699.3|1698.1|1700.1|1698.9|1701.6|1700.4|1698.8|1697.6|663
1650389700000|2022-04-19 17:35:00|1700.2|1699|1700.3|1699.1|1701.4|1700.2|1699.9|1698.7|1089
1650390000000|2022-04-19 17:40:00|1700.4|1699.2|1697.8|1696.6|1700.8|1699.6|1697.8|1696.6|318
1650390300000|2022-04-19 17:45:00|1697.9|1696.7|1697.6|1696.4|1698.5|1697.3|1696.8|1695.6|294
1650390600000|2022-04-19 17:50:00|1697.5|1696.3|1697.6|1696.4|1697.8|1696.6|1696.7|1695.5|121
1650390900000|2022-04-19 17:55:00|1697.7|1696.5|1696.8|1695.6|1697.8|1696.6|1696.5|1695.3|126
1650391200000|2022-04-19 18:00:00|1696.7|1695.5|1696|1694.8|1697.5|1696.3|1696|1694.8|480
1650391500000|2022-04-19 18:05:00|1695.7|1694.5|1696.4|1695.2|1696.7|1695.5|1694.7|1693.5|348
1650391800000|2022-04-19 18:10:00|1696.5|1695.3|1694.3|1693.1|1697|1695.8|1694.3|1693.1|1133
1650392100000|2022-04-19 18:15:00|1694.4|1693.2|1695|1693.8|1695.8|1694.6|1694.4|1693.2|1707
1650412800000|2022-04-20 00:00:00|1695.5|1694.3|1698.6|1697.4|1698.8|1697.6|1693.8|1692.6|632
1650413100000|2022-04-20 00:05:00|1698.5|1697.3|1698.7|1697.5|1698.8|1697.6|1698.4|1697.2|72
1650413400000|2022-04-20 00:10:00|1698.6|1697.4|1698.8|1697.6|1699|1697.8|1698.5|1697.3|64
1650413700000|2022-04-20 00:15:00|1699|1697.8|1698.7|1697.5|1699.2|1698|1698.5|1697.3|101
1650414000000|2022-04-20 00:20:00|1698.9|1697.7|1699|1697.8|1699.2|1698|1698.9|1697.7|106
1650414300000|2022-04-20 00:25:00|1699.1|1697.9|1700|1698.8|1700.5|1699.3|1698.9|1697.7|37
1650414600000|2022-04-20 00:30:00|1700.1|1698.9|1698.6|1697.4|1700.1|1698.9|1698.6|1697.4|4
1650414900000|2022-04-20 00:35:00|1698.8|1697.6|1700|1698.8|1700.1|1698.9|1698.8|1697.6|6
1650415200000|2022-04-20 00:40:00|1700.1|1698.9|1702|1700.8|1702|1700.8|1699.9|1698.7|48
1650415500000|2022-04-20 00:45:00|1701.9|1700.7|1701.6|1700.4|1701.9|1700.7|1701.4|1700.2|66
1650415800000|2022-04-20 00:50:00|1701.7|1700.5|1702.1|1700.9|1702.3|1701.1|1701.5|1700.3|37
1650416100000|2022-04-20 00:55:00|1702|1700.8|1701|1699.8|1702|1700.8|1700.8|1699.6|9
1650416400000|2022-04-20 01:00:00|1700.9|1699.7|1702.3|1701.1|1704.5|1703.3|1700.8|1699.6|196
1650416700000|2022-04-20 01:05:00|1702.4|1701.2|1704|1702.8|1704|1702.8|1702.2|1701|47
1650417000000|2022-04-20 01:10:00|1703.9|1702.7|1704.4|1703.2|1704.7|1703.5|1703.3|1702.1|47
1650417300000|2022-04-20 01:15:00|1704.3|1703.1|1702.6|1701.4|1705|1703.8|1702.4|1701.2|57
1650417600000|2022-04-20 01:20:00|1702.7|1701.5|1706.3|1705.1|1706.4|1705.2|1702.7|1701.5|88
1650417900000|2022-04-20 01:25:00|1706.1|1704.9|1706|1704.8|1706.2|1705|1705|1703.8|36
1650418200000|2022-04-20 01:30:00|1706.1|1704.9|1703.4|1702.2|1706.2|1705|1703.4|1702.2|26
1650418500000|2022-04-20 01:35:00|1703.5|1702.3|1704.4|1703.2|1705.7|1704.5|1703.5|1702.3|66
1650418800000|2022-04-20 01:40:00|1704.5|1703.3|1705.8|1704.6|1705.8|1704.6|1703.5|1702.3|38
1650419100000|2022-04-20 01:45:00|1705.7|1704.5|1706|1704.8|1707|1705.8|1705.7|1704.5|43
1650419400000|2022-04-20 01:50:00|1706.2|1705|1706.4|1705.2|1707|1705.8|1706.2|1705|252
1650419700000|2022-04-20 01:55:00|1706.3|1705.1|1706.8|1705.6|1706.8|1705.6|1706.3|1705.1|116
1650420000000|2022-04-20 02:00:00|1707|1705.8|1709.1|1707.9|1709.2|1708|1707|1705.8|218
1650420300000|2022-04-20 02:05:00|1709.2|1708|1708.6|1707.4|1709.4|1708.2|1707.8|1706.6|97
1650420600000|2022-04-20 02:10:00|1708.9|1707.7|1708.2|1707|1709.1|1707.9|1707.5|1706.3|35
1650420900000|2022-04-20 02:15:00|1708.4|1707.2|1709.2|1708|1709.2|1708|1708.1|1706.9|19
1650421200000|2022-04-20 02:20:00|1709.3|1708.1|1708.6|1707.4|1709.3|1708.1|1708.6|1707.4|12
1650421500000|2022-04-20 02:25:00|1708.9|1707.7|1710.3|1709.1|1710.6|1709.4|1708.8|1707.6|62
1650421800000|2022-04-20 02:30:00|1710.2|1709|1710.8|1709.6|1711.3|1710.1|1709.7|1708.5|32
1650422100000|2022-04-20 02:35:00|1710.7|1709.5|1710.2|1709|1711.8|1710.6|1710.1|1708.9|101
1650422400000|2022-04-20 02:40:00|1710.3|1709.1|1709.8|1708.6|1710.3|1709.1|1709.3|1708.1|57
1650422700000|2022-04-20 02:45:00|1709.9|1708.7|1708.1|1706.9|1709.9|1708.7|1707.2|1706|20
1650423000000|2022-04-20 02:50:00|1708|1706.8|1706.2|1705|1708.1|1706.9|1705.8|1704.6|22
1650423300000|2022-04-20 02:55:00|1706.3|1705.1|1705.1|1703.9|1706.7|1705.5|1705.1|1703.9|22
1650423600000|2022-04-20 03:00:00|1705.2|1704|1704.7|1703.5|1705.2|1704|1704.1|1702.9|19
1650423900000|2022-04-20 03:05:00|1704.5|1703.3|1702.1|1700.9|1704.6|1703.4|1701.8|1700.6|69
1650424200000|2022-04-20 03:10:00|1701.8|1700.6|1701|1699.8|1702.1|1700.9|1700.7|1699.5|37
1650424500000|2022-04-20 03:15:00|1700.8|1699.6|1697.5|1696.3|1700.8|1699.6|1697.3|1696.1|34
1650424800000|2022-04-20 03:20:00|1697.6|1696.4|1697.6|1696.4|1697.9|1696.7|1697.3|1696.1|46
1650425100000|2022-04-20 03:25:00|1697.4|1696.2|1697.5|1696.3|1698.6|1697.4|1697.3|1696.1|32
1650425400000|2022-04-20 03:30:00|1697.6|1696.4|1698.1|1696.9|1698.1|1696.9|1697.4|1696.2|1
1650425700000|2022-04-20 03:35:00|1698.3|1697.1|1697.7|1696.5|1698.4|1697.2|1697.7|1696.5|8
1650426000000|2022-04-20 03:40:00|1698|1696.8|1699|1697.8|1699|1697.8|1697.9|1696.7|30
1650426300000|2022-04-20 03:45:00|1699.1|1697.9|1699.5|1698.3|1700.1|1698.9|1698.6|1697.4|20
1650426600000|2022-04-20 03:50:00|1699.7|1698.5|1699.6|1698.4|1700.3|1699.1|1699.3|1698.1|6
1650426900000|2022-04-20 03:55:00|1699.7|1698.5|1699|1697.8|1699.7|1698.5|1699|1697.8|3
1650427200000|2022-04-20 04:00:00|1698.7|1697.5|1698.8|1697.6|1699.1|1697.9|1698.5|1697.3|3
1650427500000|2022-04-20 04:05:00|1698.9|1697.7|1698.8|1697.6|1699.3|1698.1|1698.3|1697.1|12
1650427800000|2022-04-20 04:10:00|1698.9|1697.7|1698.5|1697.3|1699.2|1698|1697.6|1696.4|13
1650428100000|2022-04-20 04:15:00|1698.7|1697.5|1697.8|1696.6|1698.7|1697.5|1697.7|1696.5|8
1650428400000|2022-04-20 04:20:00|1697.9|1696.7|1698.1|1696.9|1698.3|1697.1|1697.9|1696.7|0
1650428700000|2022-04-20 04:25:00|1698.6|1697.4|1698.3|1697.1|1698.7|1697.5|1698.2|1697|14
1650429000000|2022-04-20 04:30:00|1698.4|1697.2|1701.9|1700.7|1702.6|1701.4|1698.3|1697.1|48
1650429300000|2022-04-20 04:35:00|1701.6|1700.4|1702.1|1700.9|1702.1|1700.9|1700.9|1699.7|5
1650429600000|2022-04-20 04:40:00|1702.2|1701|1702.2|1701|1702.5|1701.3|1702.1|1700.9|11
1650429900000|2022-04-20 04:45:00|1702.3|1701.1|1701.7|1700.5|1702.7|1701.5|1701.4|1700.2|12
1650430200000|2022-04-20 04:50:00|1701.6|1700.4|1701.9|1700.7|1701.9|1700.7|1701.4|1700.2|2
1650430500000|2022-04-20 04:55:00|1702.2|1701|1702|1700.8|1702.2|1701|1701.7|1700.5|0
1650430800000|2022-04-20 05:00:00|1702.2|1701|1701.7|1700.5|1702.4|1701.2|1701.7|1700.5|12
1650431100000|2022-04-20 05:05:00|1701.8|1700.6|1701.9|1700.7|1702.1|1700.9|1701.6|1700.4|2
1650431400000|2022-04-20 05:10:00|1702.1|1700.9|1702.8|1701.6|1703.1|1701.9|1701.6|1700.4|2
1650431700000|2022-04-20 05:15:00|1702.6|1701.4|1702.6|1701.4|1703.3|1702.1|1702.6|1701.4|12
1650432000000|2022-04-20 05:20:00|1702.4|1701.2|1702.7|1701.5|1703.1|1701.9|1702.3|1701.1|6
1650432300000|2022-04-20 05:25:00|1702.8|1701.6|1702.4|1701.2|1702.8|1701.6|1702.3|1701.1|2
1650432600000|2022-04-20 05:30:00|1702.8|1701.6|1702.4|1701.2|1703.9|1702.7|1702.4|1701.2|45
1650432900000|2022-04-20 05:35:00|1702.3|1701.1|1703.6|1702.4|1703.9|1702.7|1702.3|1701.1|21
1650433200000|2022-04-20 05:40:00|1703.5|1702.3|1703.4|1702.2|1703.8|1702.6|1702.8|1701.6|16
1650433500000|2022-04-20 05:45:00|1703.7|1702.5|1702.7|1701.5|1704|1702.8|1702.7|1701.5|20
1650433800000|2022-04-20 05:50:00|1702.5|1701.3|1700.5|1699.3|1703.8|1702.6|1700.2|1699|77
1650434100000|2022-04-20 05:55:00|1700.6|1699.4|1698.1|1696.9|1701.4|1700.2|1697.7|1696.5|92
1650434400000|2022-04-20 06:00:00|1697.9|1696.7|1695|1693.8|1698.4|1697.2|1694.6|1693.4|196
1650434700000|2022-04-20 06:05:00|1695.1|1693.9|1696.5|1695.3|1696.7|1695.5|1694.7|1693.5|41
1650435000000|2022-04-20 06:10:00|1696.4|1695.2|1696.5|1695.3|1698.5|1697.3|1696.4|1695.2|127
1650435300000|2022-04-20 06:15:00|1696.4|1695.2|1694.8|1693.6|1696.4|1695.2|1694.6|1693.4|242
1650435600000|2022-04-20 06:20:00|1694.6|1693.4|1696|1694.8|1696.3|1695.1|1694.5|1693.3|17
1650435900000|2022-04-20 06:25:00|1696.1|1694.9|1698.5|1697.3|1699.3|1698.1|1696|1694.8|37
1650436200000|2022-04-20 06:30:00|1698.8|1697.6|1700.8|1699.6|1700.8|1699.6|1698.5|1697.3|33
1650436500000|2022-04-20 06:35:00|1700.7|1699.5|1700|1698.8|1701.3|1700.1|1699.9|1698.7|37
1650436800000|2022-04-20 06:40:00|1700.1|1698.9|1698.7|1697.5|1700.3|1699.1|1698.1|1696.9|73
1650437100000|2022-04-20 06:45:00|1698.4|1697.2|1696.5|1695.3|1698.4|1697.2|1696.4|1695.2|75
1650437400000|2022-04-20 06:50:00|1696.4|1695.2|1697.1|1695.9|1697.3|1696.1|1694.7|1693.5|130
1650437700000|2022-04-20 06:55:00|1696.9|1695.7|1697.8|1696.6|1698|1696.8|1696.3|1695.1|22
1650438000000|2022-04-20 07:00:00|1697.7|1696.5|1696.8|1695.6|1697.8|1696.6|1696.3|1695.1|49
1650438300000|2022-04-20 07:05:00|1696.9|1695.7|1694.8|1693.6|1697.3|1696.1|1694.8|1693.6|37
1650438600000|2022-04-20 07:10:00|1694.9|1693.7|1695.5|1694.3|1695.6|1694.4|1694.4|1693.2|44
1650438900000|2022-04-20 07:15:00|1695.3|1694.1|1695.8|1694.6|1695.8|1694.6|1695.1|1693.9|10
1650439200000|2022-04-20 07:20:00|1695.5|1694.3|1696.2|1695|1696.4|1695.2|1695.5|1694.3|16
1650439500000|2022-04-20 07:25:00|1696.1|1694.9|1695.6|1694.4|1696.3|1695.1|1695.6|1694.4|5
1650439800000|2022-04-20 07:30:00|1695.7|1694.5|1695.4|1694.2|1695.9|1694.7|1694.8|1693.6|9
1650440100000|2022-04-20 07:35:00|1695.3|1694.1|1695.5|1694.3|1695.6|1694.4|1695|1693.8|14
1650440400000|2022-04-20 07:40:00|1695.4|1694.2|1696.3|1695.1|1696.5|1695.3|1695.4|1694.2|32
1650440700000|2022-04-20 07:45:00|1696.4|1695.2|1697.5|1696.3|1697.8|1696.6|1696.4|1695.2|2
1650441000000|2022-04-20 07:50:00|1697.4|1696.2|1696.8|1695.6|1697.8|1696.6|1696.8|1695.6|1
1650441300000|2022-04-20 07:55:00|1696.6|1695.4|1696|1694.8|1696.9|1695.7|1695.9|1694.7|18
1650441600000|2022-04-20 08:00:00|1696.2|1695|1696|1694.8|1696.5|1695.3|1695.2|1694|18
1650441900000|2022-04-20 08:05:00|1695.9|1694.7|1695.2|1694|1696.1|1694.9|1695.2|1694|14
1650442200000|2022-04-20 08:10:00|1695.5|1694.3|1696|1694.8|1696.5|1695.3|1695|1693.8|40
1650442500000|2022-04-20 08:15:00|1695.9|1694.7|1696.1|1694.9|1696.5|1695.3|1695.7|1694.5|10
1650442800000|2022-04-20 08:20:00|1696|1694.8|1695.2|1694|1696.1|1694.9|1694.9|1693.7|31
1650443100000|2022-04-20 08:25:00|1695.1|1693.9|1695|1693.8|1695.4|1694.2|1694.5|1693.3|16
1650443400000|2022-04-20 08:30:00|1694.7|1693.5|1695.2|1694|1695.5|1694.3|1694.5|1693.3|20
1650443700000|2022-04-20 08:35:00|1695.1|1693.9|1695.5|1694.3|1695.7|1694.5|1695.1|1693.9|58
1650444000000|2022-04-20 08:40:00|1695.4|1694.2|1694|1692.8|1695.6|1694.4|1693.9|1692.7|24
1650444300000|2022-04-20 08:45:00|1693.9|1692.7|1692.1|1690.9|1694.2|1693|1691.6|1690.4|70
1650444600000|2022-04-20 08:50:00|1692|1690.8|1692.5|1691.3|1692.6|1691.4|1691.9|1690.7|56
1650444900000|2022-04-20 08:55:00|1692.2|1691|1692.2|1691|1692.6|1691.4|1692|1690.8|24
1650445200000|2022-04-20 09:00:00|1692.3|1691.1|1692.6|1691.4|1692.8|1691.6|1692.1|1690.9|27
1650445500000|2022-04-20 09:05:00|1692.7|1691.5|1693|1691.8|1693.6|1692.4|1692.1|1690.9|23
1650445800000|2022-04-20 09:10:00|1692.8|1691.6|1694.7|1693.5|1694.9|1693.7|1692.8|1691.6|115
1650446100000|2022-04-20 09:15:00|1694.9|1693.7|1695|1693.8|1695.3|1694.1|1694.2|1693|15
1650446400000|2022-04-20 09:20:00|1694.9|1693.7|1695.2|1694|1695.3|1694.1|1694.5|1693.3|6
1650446700000|2022-04-20 09:25:00|1695.1|1693.9|1696|1694.8|1696|1694.8|1694.5|1693.3|38
1650447000000|2022-04-20 09:30:00|1695.7|1694.5|1695.7|1694.5|1696.2|1695|1694.8|1693.6|32
1650447300000|2022-04-20 09:35:00|1695.8|1694.6|1695.7|1694.5|1696.6|1695.4|1695.3|1694.1|18
1650447600000|2022-04-20 09:40:00|1695.6|1694.4|1695.6|1694.4|1696.9|1695.7|1695.3|1694.1|61
1650447900000|2022-04-20 09:45:00|1695.7|1694.5|1696.4|1695.2|1696.6|1695.4|1694.4|1693.2|141
1650448200000|2022-04-20 09:50:00|1696.7|1695.5|1696.4|1695.2|1696.7|1695.5|1696|1694.8|9
1650448500000|2022-04-20 09:55:00|1696.2|1695|1696.6|1695.4|1696.7|1695.5|1695|1693.8|37
1650448800000|2022-04-20 10:00:00|1696.8|1695.6|1696.5|1695.3|1697.1|1695.9|1696.3|1695.1|129
1650449100000|2022-04-20 10:05:00|1696.3|1695.1|1696.1|1694.9|1696.8|1695.6|1695.4|1694.2|50
1650449400000|2022-04-20 10:10:00|1696.2|1695|1695.4|1694.2|1696.6|1695.4|1695.1|1693.9|20
1650449700000|2022-04-20 10:15:00|1695.5|1694.3|1695.9|1694.7|1697|1695.8|1695.4|1694.2|36
1650450000000|2022-04-20 10:20:00|1696.2|1695|1697.1|1695.9|1697.1|1695.9|1696.2|1695|16
1650450300000|2022-04-20 10:25:00|1696.9|1695.7|1696.8|1695.6|1697|1695.8|1696.2|1695|113
1650450600000|2022-04-20 10:30:00|1696.9|1695.7|1697.2|1696|1697.5|1696.3|1696.7|1695.5|57
1650450900000|2022-04-20 10:35:00|1697.4|1696.2|1698.2|1697|1698.3|1697.1|1697.4|1696.2|15
1650451200000|2022-04-20 10:40:00|1698.3|1697.1|1697.4|1696.2|1698.4|1697.2|1697|1695.8|28
1650451500000|2022-04-20 10:45:00|1697.7|1696.5|1698.3|1697.1|1698.4|1697.2|1697.3|1696.1|23
1650451800000|2022-04-20 10:50:00|1698.2|1697|1697.7|1696.5|1698.7|1697.5|1697.7|1696.5|18
1650452100000|2022-04-20 10:55:00|1697.5|1696.3|1698.3|1697.1|1698.4|1697.2|1697.5|1696.3|13
1650452400000|2022-04-20 11:00:00|1698.2|1697|1699|1697.8|1699.7|1698.5|1698|1696.8|22
1650452700000|2022-04-20 11:05:00|1699.3|1698.1|1699.8|1698.6|1700|1698.8|1699.2|1698|16
1650453000000|2022-04-20 11:10:00|1699.5|1698.3|1701.4|1700.2|1701.6|1700.4|1699|1697.8|58
1650453300000|2022-04-20 11:15:00|1701.7|1700.5|1701.6|1700.4|1701.8|1700.6|1701.1|1699.9|26
1650453600000|2022-04-20 11:20:00|1701.7|1700.5|1704.7|1703.5|1704.7|1703.5|1701.7|1700.5|30
1650453900000|2022-04-20 11:25:00|1704.9|1703.7|1705.4|1704.2|1705.8|1704.6|1703.7|1702.5|95
1650454200000|2022-04-20 11:30:00|1705.1|1703.9|1705.2|1704|1705.2|1704|1703.9|1702.7|43
1650454500000|2022-04-20 11:35:00|1705.3|1704.1|1705.5|1704.3|1706.1|1704.9|1704.8|1703.6|67
1650454800000|2022-04-20 11:40:00|1705.6|1704.4|1705.7|1704.5|1707.9|1706.7|1705.6|1704.4|88
1650455100000|2022-04-20 11:45:00|1705.8|1704.6|1705.9|1704.7|1706.5|1705.3|1705.2|1704|249
1650455400000|2022-04-20 11:50:00|1706|1704.8|1705.9|1704.7|1706.4|1705.2|1705.3|1704.1|28
1650455700000|2022-04-20 11:55:00|1705.8|1704.6|1706.1|1704.9|1706.9|1705.7|1705.5|1704.3|28
1650456000000|2022-04-20 12:00:00|1706.2|1705|1705.9|1704.7|1706.4|1705.2|1705.3|1704.1|38
1650456300000|2022-04-20 12:05:00|1705.8|1704.6|1705.4|1704.2|1706|1704.8|1704.5|1703.3|54
1650456600000|2022-04-20 12:10:00|1705.6|1704.4|1704.3|1703.1|1706.3|1705.1|1704.3|1703.1|123
1650456900000|2022-04-20 12:15:00|1703.7|1702.5|1702.8|1701.6|1703.7|1702.5|1701.9|1700.7|88
1650457200000|2022-04-20 12:20:00|1702.7|1701.5|1703.7|1702.5|1704|1702.8|1702.7|1701.5|91
1650457500000|2022-04-20 12:25:00|1703.8|1702.6|1703.9|1702.7|1704.3|1703.1|1702.8|1701.6|51
1650457800000|2022-04-20 12:30:00|1703.8|1702.6|1704.3|1703.1|1704.7|1703.5|1703.3|1702.1|147
1650458100000|2022-04-20 12:35:00|1704.2|1703|1706.6|1705.4|1706.6|1705.4|1704.2|1703|183
1650458400000|2022-04-20 12:40:00|1706.5|1705.3|1705.2|1704|1706.7|1705.5|1704.9|1703.7|47
1650461400000|2022-04-20 13:30:00|1704.6|1703.4|1704.6|1703.4|1707.1|1705.9|1701.8|1700.6|1298
1650461700000|2022-04-20 13:35:00|1704.7|1703.5|1704.2|1703|1705.1|1703.9|1701.9|1700.7|700
1650462000000|2022-04-20 13:40:00|1704.4|1703.2|1698.3|1697.1|1704.4|1703.2|1698.3|1697.1|688
1650462300000|2022-04-20 13:45:00|1698.1|1696.9|1695.2|1694|1698.9|1697.7|1694.7|1693.5|673
1650462600000|2022-04-20 13:50:00|1695.3|1694.1|1698.3|1697.1|1698.6|1697.4|1694.6|1693.4|967
1650462900000|2022-04-20 13:55:00|1698.2|1697|1698.2|1697|1700.2|1699|1697.1|1695.9|866
1650463200000|2022-04-20 14:00:00|1698|1696.8|1699|1697.8|1699|1697.8|1694.5|1693.3|614
1650463500000|2022-04-20 14:05:00|1698.9|1697.7|1698.5|1697.3|1700.4|1699.2|1698.1|1696.9|716
1650463800000|2022-04-20 14:10:00|1698.6|1697.4|1699.5|1698.3|1700|1698.8|1697.2|1696|283
1650464100000|2022-04-20 14:15:00|1699.3|1698.1|1698.2|1697|1699.9|1698.7|1697.8|1696.6|177
1650464400000|2022-04-20 14:20:00|1698.1|1696.9|1700.8|1699.6|1700.8|1699.6|1697.2|1696|302
1650464700000|2022-04-20 14:25:00|1701|1699.8|1698.3|1697.1|1701.2|1700|1698.1|1696.9|398
1650465000000|2022-04-20 14:30:00|1698.2|1697|1698.7|1697.5|1700.5|1699.3|1698.1|1696.9|331
1650465300000|2022-04-20 14:35:00|1698.9|1697.7|1700.7|1699.5|1700.7|1699.5|1697.7|1696.5|217
1650465600000|2022-04-20 14:40:00|1701|1699.8|1701.7|1700.5|1702.2|1701|1700.7|1699.5|241
1650465900000|2022-04-20 14:45:00|1701.9|1700.7|1699.8|1698.6|1702.3|1701.1|1698.6|1697.4|336
1650466200000|2022-04-20 14:50:00|1699.7|1698.5|1701.9|1700.7|1702.7|1701.5|1699.7|1698.5|243
1650466500000|2022-04-20 14:55:00|1701.8|1700.6|1700.9|1699.7|1702.3|1701.1|1700.9|1699.7|1503
1650466800000|2022-04-20 15:00:00|1700.8|1699.6|1701.7|1700.5|1701.7|1700.5|1699.8|1698.6|668
1650467100000|2022-04-20 15:05:00|1701.5|1700.3|1702.2|1701|1703.2|1702|1701.2|1700|498
1650467400000|2022-04-20 15:10:00|1702.1|1700.9|1702|1700.8|1702.2|1701|1699.7|1698.5|251
1650467700000|2022-04-20 15:15:00|1701.9|1700.7|1703.1|1701.9|1703.5|1702.3|1701.5|1700.3|233
1650468000000|2022-04-20 15:20:00|1703|1701.8|1705.5|1704.3|1705.7|1704.5|1702.7|1701.5|377
1650468300000|2022-04-20 15:25:00|1706|1704.8|1704.6|1703.4|1706.3|1705.1|1704.3|1703.1|296
1650468600000|2022-04-20 15:30:00|1704.7|1703.5|1706.4|1705.2|1706.9|1705.7|1704.5|1703.3|521
1650468900000|2022-04-20 15:35:00|1706.3|1705.1|1706|1704.8|1706.9|1705.7|1705.7|1704.5|312
1650469200000|2022-04-20 15:40:00|1705.9|1704.7|1706.5|1705.3|1707.4|1706.2|1705.2|1704|633
1650469500000|2022-04-20 15:45:00|1706.4|1705.2|1704.6|1703.4|1706.8|1705.6|1704.1|1702.9|150
1650469800000|2022-04-20 15:50:00|1704.9|1703.7|1705.1|1703.9|1705.9|1704.7|1704.4|1703.2|175
1650470100000|2022-04-20 15:55:00|1705.2|1704|1706.1|1704.9|1706.6|1705.4|1705.2|1704|903
1650470400000|2022-04-20 16:00:00|1706.2|1705|1707.8|1706.6|1709.3|1708.1|1705.2|1704|605
1650470700000|2022-04-20 16:05:00|1707.9|1706.7|1707.8|1706.6|1708.1|1706.9|1706.9|1705.7|270
1650471000000|2022-04-20 16:10:00|1707.7|1706.5|1707.9|1706.7|1709.1|1707.9|1707.3|1706.1|665
1650471300000|2022-04-20 16:15:00|1708.1|1706.9|1707.9|1706.7|1708.3|1707.1|1707.2|1706|363
1650471600000|2022-04-20 16:20:00|1708|1706.8|1710.2|1709|1710.3|1709.1|1707.9|1706.7|231
1650471900000|2022-04-20 16:25:00|1710.1|1708.9|1710.6|1709.4|1711.1|1709.9|1710.1|1708.9|528
1650472200000|2022-04-20 16:30:00|1710.5|1709.3|1719|1717.8|1721.1|1719.9|1710.1|1708.9|915
1650472500000|2022-04-20 16:35:00|1719.2|1718|1719.5|1718.3|1722.3|1721.1|1718.9|1717.7|768
1650472800000|2022-04-20 16:40:00|1719.4|1718.2|1719.9|1718.7|1721.9|1720.7|1719.4|1718.2|951
1650473100000|2022-04-20 16:45:00|1720|1718.8|1722.3|1721.1|1722.9|1721.7|1719.9|1718.7|579
1650473400000|2022-04-20 16:50:00|1722.4|1721.2|1722.4|1721.2|1724.9|1723.7|1722.2|1721|787
1650473700000|2022-04-20 16:55:00|1722|1720.8|1721.5|1720.3|1722.7|1721.5|1720.9|1719.7|409
1650474000000|2022-04-20 17:00:00|1721.6|1720.4|1722.7|1721.5|1723|1721.8|1721.5|1720.3|298
1650474300000|2022-04-20 17:05:00|1722.6|1721.4|1720.5|1719.3|1722.8|1721.6|1719.7|1718.5|411
1650474600000|2022-04-20 17:10:00|1721.3|1720.1|1720.5|1719.3|1722.2|1721|1720.5|1719.3|309
1650474900000|2022-04-20 17:15:00|1720.7|1719.5|1720.7|1719.5|1721.7|1720.5|1719.6|1718.4|303
1650475200000|2022-04-20 17:20:00|1720.6|1719.4|1719.9|1718.7|1721.5|1720.3|1719.9|1718.7|427
1650475500000|2022-04-20 17:25:00|1720|1718.8|1718.7|1717.5|1720.2|1719|1717.7|1716.5|316
1650475800000|2022-04-20 17:30:00|1718.8|1717.6|1717.5|1716.3|1719.2|1718|1717.5|1716.3|299
1650476100000|2022-04-20 17:35:00|1717.3|1716.1|1717.2|1716|1717.7|1716.5|1716.3|1715.1|286
1650476400000|2022-04-20 17:40:00|1717.3|1716.1|1717.9|1716.7|1718.1|1716.9|1716.7|1715.5|105
1650476700000|2022-04-20 17:45:00|1717.8|1716.6|1716.9|1715.7|1718.2|1717|1716.9|1715.7|386
1650477000000|2022-04-20 17:50:00|1717.1|1715.9|1714.5|1713.3|1717.4|1716.2|1714.4|1713.2|243
1650477300000|2022-04-20 17:55:00|1714.4|1713.2|1715.3|1714.1|1715.5|1714.3|1713.7|1712.5|554
1650477600000|2022-04-20 18:00:00|1715.5|1714.3|1717.3|1716.1|1717.3|1716.1|1714.8|1713.6|914
1650477900000|2022-04-20 18:05:00|1717|1715.8|1719.8|1718.6|1719.8|1718.6|1716.9|1715.7|714
1650478200000|2022-04-20 18:10:00|1719.7|1718.5|1720.5|1719.3|1721|1719.8|1718.1|1716.9|1952
1650478500000|2022-04-20 18:15:00|1720.6|1719.4|1719.7|1718.5|1720.6|1719.4|1719.1|1717.9|1603
1650499200000|2022-04-21 00:00:00|1719.6|1718.4|1716.1|1714.9|1720.3|1719.1|1715.7|1714.5|327
1650499500000|2022-04-21 00:05:00|1716.3|1715.1|1715.8|1714.6|1717.1|1715.9|1715.1|1713.9|600
1650499800000|2022-04-21 00:10:00|1715.9|1714.7|1720.7|1719.5|1720.8|1719.6|1715.8|1714.6|110
1650500100000|2022-04-21 00:15:00|1720.8|1719.6|1719.3|1718.1|1720.9|1719.7|1719.1|1717.9|99
1650500400000|2022-04-21 00:20:00|1719.4|1718.2|1719.5|1718.3|1719.9|1718.7|1718.9|1717.7|11
1650500700000|2022-04-21 00:25:00|1719.6|1718.4|1720.6|1719.4|1720.9|1719.7|1719.6|1718.4|42
1650501000000|2022-04-21 00:30:00|1720.5|1719.3|1720.2|1719|1720.6|1719.4|1719.1|1717.9|7
1650501300000|2022-04-21 00:35:00|1720.5|1719.3|1719.9|1718.7|1720.6|1719.4|1719.9|1718.7|37
1650501600000|2022-04-21 00:40:00|1720.2|1719|1720.6|1719.4|1720.6|1719.4|1720|1718.8|4
1650501900000|2022-04-21 00:45:00|1721|1719.8|1721.2|1720|1721.5|1720.3|1720.7|1719.5|14
1650502200000|2022-04-21 00:50:00|1721.4|1720.2|1721.2|1720|1721.6|1720.4|1720.6|1719.4|2
1650502500000|2022-04-21 00:55:00|1721.3|1720.1|1721.1|1719.9|1721.6|1720.4|1721.1|1719.9|1
1650502800000|2022-04-21 01:00:00|1721|1719.8|1718.1|1716.9|1721.1|1719.9|1718|1716.8|37
1650503100000|2022-04-21 01:05:00|1718.2|1717|1717.9|1716.7|1719.1|1717.9|1717.9|1716.7|11
1650503400000|2022-04-21 01:10:00|1718|1716.8|1717.2|1716|1718.5|1717.3|1715.9|1714.7|75
1650503700000|2022-04-21 01:15:00|1717.3|1716.1|1717.5|1716.3|1717.5|1716.3|1716.3|1715.1|22
1650504000000|2022-04-21 01:20:00|1717.4|1716.2|1718.8|1717.6|1718.8|1717.6|1717.2|1716|4
1650504300000|2022-04-21 01:25:00|1718.9|1717.7|1718.8|1717.6|1719.7|1718.5|1718.5|1717.3|5
1650504600000|2022-04-21 01:30:00|1718.9|1717.7|1718.8|1717.6|1719.6|1718.4|1718.3|1717.1|13
1650504900000|2022-04-21 01:35:00|1718.9|1717.7|1718.2|1717|1719|1717.8|1717.6|1716.4|3
1650505200000|2022-04-21 01:40:00|1718.3|1717.1|1718.5|1717.3|1719.2|1718|1717.4|1716.2|2
1650505500000|2022-04-21 01:45:00|1718.6|1717.4|1718.8|1717.6|1719|1717.8|1718.4|1717.2|9
1650505800000|2022-04-21 01:50:00|1719|1717.8|1720.6|1719.4|1720.9|1719.7|1718.6|1717.4|24
1650506100000|2022-04-21 01:55:00|1720.7|1719.5|1722.3|1721.1|1722.3|1721.1|1720.6|1719.4|39
1650506400000|2022-04-21 02:00:00|1722.5|1721.3|1722.5|1721.3|1722.6|1721.4|1722.1|1720.9|14
1650506700000|2022-04-21 02:05:00|1722.3|1721.1|1722|1720.8|1722.7|1721.5|1721.1|1719.9|20
1650507000000|2022-04-21 02:10:00|1721.8|1720.6|1722.2|1721|1722.6|1721.4|1721|1719.8|5
1650507300000|2022-04-21 02:15:00|1722|1720.8|1722.2|1721|1722.6|1721.4|1721.8|1720.6|51
1650507600000|2022-04-21 02:20:00|1722.1|1720.9|1721.9|1720.7|1722.2|1721|1721.7|1720.5|18
1650507900000|2022-04-21 02:25:00|1721.8|1720.6|1721.8|1720.6|1722.1|1720.9|1721.7|1720.5|5
1650508200000|2022-04-21 02:30:00|1721.6|1720.4|1722.6|1721.4|1722.9|1721.7|1721.6|1720.4|48
1650508500000|2022-04-21 02:35:00|1722.9|1721.7|1722.6|1721.4|1723.1|1721.9|1722.3|1721.1|5
1650508800000|2022-04-21 02:40:00|1722.5|1721.3|1723.8|1722.6|1724.1|1722.9|1722.2|1721|54
1650509100000|2022-04-21 02:45:00|1723.6|1722.4|1722.7|1721.5|1723.8|1722.6|1722.6|1721.4|19
1650509400000|2022-04-21 02:50:00|1722.8|1721.6|1721.7|1720.5|1723.3|1722.1|1721.4|1720.2|16
1650509700000|2022-04-21 02:55:00|1721.9|1720.7|1721.2|1720|1722.5|1721.3|1721.2|1720|10
1650510000000|2022-04-21 03:00:00|1721.4|1720.2|1721|1719.8|1721.4|1720.2|1720.1|1718.9|54
1650510300000|2022-04-21 03:05:00|1721.1|1719.9|1721.2|1720|1722|1720.8|1721.1|1719.9|6
1650510600000|2022-04-21 03:10:00|1721.1|1719.9|1722.3|1721.1|1722.5|1721.3|1721.1|1719.9|13
1650510900000|2022-04-21 03:15:00|1722.2|1721|1720.5|1719.3|1722.2|1721|1720.5|1719.3|0
1650511200000|2022-04-21 03:20:00|1720.3|1719.1|1719.8|1718.6|1720.8|1719.6|1719.7|1718.5|19
1650511500000|2022-04-21 03:25:00|1719.7|1718.5|1718.3|1717.1|1719.7|1718.5|1717.3|1716.1|17
1650511800000|2022-04-21 03:30:00|1718.2|1717|1717.3|1716.1|1718.5|1717.3|1717.1|1715.9|10
1650512100000|2022-04-21 03:35:00|1717.5|1716.3|1718.1|1716.9|1718.6|1717.4|1717.5|1716.3|4
1650512400000|2022-04-21 03:40:00|1718|1716.8|1718.7|1717.5|1718.8|1717.6|1718|1716.8|3
1650512700000|2022-04-21 03:45:00|1718.8|1717.6|1718.7|1717.5|1718.8|1717.6|1718.6|1717.4|0
1650513000000|2022-04-21 03:50:00|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.2|1717|10
1650513300000|2022-04-21 03:55:00|1718.2|1717|1718.4|1717.2|1718.6|1717.4|1718.2|1717|7
1650513600000|2022-04-21 04:00:00|1718.6|1717.4|1718.4|1717.2|1718.6|1717.4|1718.4|1717.2|2
1650513900000|2022-04-21 04:05:00|1718.7|1717.5|1718.6|1717.4|1718.7|1717.5|1718.4|1717.2|2
1650514200000|2022-04-21 04:10:00|1718.4|1717.2|1718.6|1717.4|1718.6|1717.4|1718.4|1717.2|0
1650514500000|2022-04-21 04:15:00|1718.7|1717.5|1718.3|1717.1|1718.7|1717.5|1718.3|1717.1|3
1650514800000|2022-04-21 04:20:00|1718.2|1717|1718.2|1717|1718.2|1717|1718.1|1716.9|1
1650515100000|2022-04-21 04:25:00|1717.8|1716.6|1718.1|1716.9|1718.3|1717.1|1717.8|1716.6|3
1650515400000|2022-04-21 04:30:00|1717.8|1716.6|1718.4|1717.2|1718.9|1717.7|1717.8|1716.6|6
1650515700000|2022-04-21 04:35:00|1718.3|1717.1|1718.9|1717.7|1719.2|1718|1718.2|1717|3
1650516000000|2022-04-21 04:40:00|1718.8|1717.6|1718.4|1717.2|1718.8|1717.6|1717.9|1716.7|3
1650516300000|2022-04-21 04:45:00|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1718.6|1717.4|1
1650516600000|2022-04-21 04:50:00|1718.5|1717.3|1718.1|1716.9|1718.5|1717.3|1717.9|1716.7|3
1650516900000|2022-04-21 04:55:00|1718|1716.8|1717.9|1716.7|1718|1716.8|1717.8|1716.6|5
1650517200000|2022-04-21 05:00:00|1717.5|1716.3|1716.9|1715.7|1718.3|1717.1|1716.5|1715.3|21
1650517500000|2022-04-21 05:05:00|1717|1715.8|1717.4|1716.2|1717.7|1716.5|1717|1715.8|1
1650517800000|2022-04-21 05:10:00|1717.3|1716.1|1716.7|1715.5|1717.3|1716.1|1715.4|1714.2|17
1650518100000|2022-04-21 05:15:00|1717.2|1716|1717|1715.8|1717.4|1716.2|1716.7|1715.5|1
1650518400000|2022-04-21 05:20:00|1716.9|1715.7|1718|1716.8|1718.2|1717|1716.9|1715.7|7
1650518700000|2022-04-21 05:25:00|1717.9|1716.7|1717.4|1716.2|1717.9|1716.7|1717.2|1716|13
1650519000000|2022-04-21 05:30:00|1717.7|1716.5|1716.9|1715.7|1717.8|1716.6|1715.1|1713.9|92
1650519300000|2022-04-21 05:35:00|1717.1|1715.9|1717.6|1716.4|1718.3|1717.1|1716.8|1715.6|113
1650519600000|2022-04-21 05:40:00|1717.8|1716.6|1719.4|1718.2|1720|1718.8|1717.8|1716.6|247
1650519900000|2022-04-21 05:45:00|1719.1|1717.9|1718.3|1717.1|1719.6|1718.4|1716.6|1715.4|159
1650520200000|2022-04-21 05:50:00|1718.2|1717|1719.4|1718.2|1720.1|1718.9|1718.2|1717|159
1650520500000|2022-04-21 05:55:00|1719.1|1717.9|1717.4|1716.2|1719.1|1717.9|1717.4|1716.2|50
1650520800000|2022-04-21 06:00:00|1717.3|1716.1|1717.5|1716.3|1718.7|1717.5|1715.9|1714.7|41
1650521100000|2022-04-21 06:05:00|1717.7|1716.5|1718|1716.8|1718.9|1717.7|1717.5|1716.3|15
1650521400000|2022-04-21 06:10:00|1717.9|1716.7|1718.2|1717|1718.6|1717.4|1717.7|1716.5|12
1650521700000|2022-04-21 06:15:00|1718.1|1716.9|1718|1716.8|1718.2|1717|1717.5|1716.3|30
1650522000000|2022-04-21 06:20:00|1717.9|1716.7|1717.2|1716|1718|1716.8|1716.7|1715.5|4
1650522300000|2022-04-21 06:25:00|1717.1|1715.9|1716.5|1715.3|1717.5|1716.3|1715.7|1714.5|13
1650522600000|2022-04-21 06:30:00|1716.3|1715.1|1717.1|1715.9|1717.6|1716.4|1715.6|1714.4|56
1650522900000|2022-04-21 06:35:00|1717.2|1716|1718.5|1717.3|1718.5|1717.3|1716.8|1715.6|7
1650523200000|2022-04-21 06:40:00|1718.3|1717.1|1718.6|1717.4|1719.4|1718.2|1718.1|1716.9|18
1650523500000|2022-04-21 06:45:00|1718.7|1717.5|1718.4|1717.2|1719.8|1718.6|1717.9|1716.7|31
1650523800000|2022-04-21 06:50:00|1718.6|1717.4|1719.4|1718.2|1719.8|1718.6|1718.6|1717.4|11
1650524100000|2022-04-21 06:55:00|1719.6|1718.4|1720.4|1719.2|1721.1|1719.9|1719.2|1718|37
1650524400000|2022-04-21 07:00:00|1720.3|1719.1|1719.6|1718.4|1720.7|1719.5|1719.3|1718.1|15
1650524700000|2022-04-21 07:05:00|1719.4|1718.2|1718.2|1717|1720.1|1718.9|1717.6|1716.4|255
1650525000000|2022-04-21 07:10:00|1718.1|1716.9|1717.6|1716.4|1718.4|1717.2|1717.2|1716|22
1650525300000|2022-04-21 07:15:00|1717.7|1716.5|1717.9|1716.7|1718.6|1717.4|1717.7|1716.5|5
1650525600000|2022-04-21 07:20:00|1717.8|1716.6|1719.1|1717.9|1719.2|1718|1717.2|1716|54
1650525900000|2022-04-21 07:25:00|1719|1717.8|1717.9|1716.7|1719|1717.8|1717.9|1716.7|6
1650526200000|2022-04-21 07:30:00|1717.7|1716.5|1716.6|1715.4|1717.9|1716.7|1716.3|1715.1|13
1650526500000|2022-04-21 07:35:00|1716.5|1715.3|1716.5|1715.3|1716.8|1715.6|1716.3|1715.1|4
1650526800000|2022-04-21 07:40:00|1716.6|1715.4|1717.6|1716.4|1717.8|1716.6|1716.5|1715.3|12
1650527100000|2022-04-21 07:45:00|1717.3|1716.1|1718.1|1716.9|1718.1|1716.9|1717.2|1716|69
1650527400000|2022-04-21 07:50:00|1718.5|1717.3|1716.8|1715.6|1718.5|1717.3|1716.6|1715.4|19
1650527700000|2022-04-21 07:55:00|1716.7|1715.5|1717.9|1716.7|1718|1716.8|1716.4|1715.2|20
1650528000000|2022-04-21 08:00:00|1717.8|1716.6|1717.6|1716.4|1718.3|1717.1|1717|1715.8|6
1650528300000|2022-04-21 08:05:00|1717.8|1716.6|1717.1|1715.9|1717.8|1716.6|1716.5|1715.3|11
1650528600000|2022-04-21 08:10:00|1717.4|1716.2|1717.6|1716.4|1717.6|1716.4|1716.8|1715.6|28
1650528900000|2022-04-21 08:15:00|1717.5|1716.3|1716.6|1715.4|1717.5|1716.3|1716.6|1715.4|1
1650529200000|2022-04-21 08:20:00|1716.8|1715.6|1716.6|1715.4|1717.6|1716.4|1716.5|1715.3|34
1650529500000|2022-04-21 08:25:00|1716.5|1715.3|1716.7|1715.5|1717.1|1715.9|1716.5|1715.3|84
1650529800000|2022-04-21 08:30:00|1716.8|1715.6|1716.6|1715.4|1717.5|1716.3|1716.5|1715.3|120
1650530100000|2022-04-21 08:35:00|1716.7|1715.5|1717.2|1716|1717.6|1716.4|1716.5|1715.3|45
1650530400000|2022-04-21 08:40:00|1717.3|1716.1|1717.3|1716.1|1717.8|1716.6|1716.7|1715.5|75
1650530700000|2022-04-21 08:45:00|1717.5|1716.3|1717.1|1715.9|1717.5|1716.3|1716.7|1715.5|12
1650531000000|2022-04-21 08:50:00|1717.2|1716|1717.6|1716.4|1717.7|1716.5|1716.7|1715.5|26
1650531300000|2022-04-21 08:55:00|1717.5|1716.3|1717.5|1716.3|1718.1|1716.9|1717.1|1715.9|25
1650531600000|2022-04-21 09:00:00|1717.6|1716.4|1716.6|1715.4|1717.7|1716.5|1716.1|1714.9|19
1650531900000|2022-04-21 09:05:00|1716.7|1715.5|1716.6|1715.4|1717.1|1715.9|1716.3|1715.1|3
1650532200000|2022-04-21 09:10:00|1717.2|1716|1717.2|1716|1717.2|1716|1716.6|1715.4|1
1650532500000|2022-04-21 09:15:00|1717.4|1716.2|1716.9|1715.7|1717.4|1716.2|1716.8|1715.6|4
1650532800000|2022-04-21 09:20:00|1716.8|1715.6|1717.2|1716|1717.4|1716.2|1716.7|1715.5|28
1650533100000|2022-04-21 09:25:00|1716.9|1715.7|1716.8|1715.6|1717.7|1716.5|1716.8|1715.6|19
1650533400000|2022-04-21 09:30:00|1716.7|1715.5|1717.8|1716.6|1718.1|1716.9|1716.7|1715.5|60
1650533700000|2022-04-21 09:35:00|1717.7|1716.5|1718.9|1717.7|1719.1|1717.9|1717.7|1716.5|20
1650534000000|2022-04-21 09:40:00|1719.1|1717.9|1719.2|1718|1719.4|1718.2|1718.8|1717.6|71
1650534300000|2022-04-21 09:45:00|1719.3|1718.1|1719.4|1718.2|1719.9|1718.7|1719.3|1718.1|16
1650534600000|2022-04-21 09:50:00|1719.7|1718.5|1719.9|1718.7|1720.2|1719|1719.7|1718.5|51
1650534900000|2022-04-21 09:55:00|1719.8|1718.6|1719.8|1718.6|1719.8|1718.6|1719.7|1718.5|2
1650535200000|2022-04-21 10:00:00|1719.7|1718.5|1717.2|1716|1719.8|1718.6|1716.9|1715.7|6
1650535500000|2022-04-21 10:05:00|1717.5|1716.3|1717.4|1716.2|1718|1716.8|1717.4|1716.2|7
1650535800000|2022-04-21 10:10:00|1717.7|1716.5|1715.9|1714.7|1718.5|1717.3|1715.9|1714.7|17
1650536100000|2022-04-21 10:15:00|1716.3|1715.1|1717.5|1716.3|1717.8|1716.6|1715.8|1714.6|48
1650536400000|2022-04-21 10:20:00|1717.4|1716.2|1717.9|1716.7|1718|1716.8|1717.2|1716|13
1650536700000|2022-04-21 10:25:00|1718|1716.8|1717.2|1716|1718.3|1717.1|1716.9|1715.7|21
1650537000000|2022-04-21 10:30:00|1717.3|1716.1|1718.9|1717.7|1718.9|1717.7|1717.3|1716.1|14
1650537300000|2022-04-21 10:35:00|1719|1717.8|1719.4|1718.2|1719.9|1718.7|1718.3|1717.1|11
1650537600000|2022-04-21 10:40:00|1719.3|1718.1|1718.9|1717.7|1719.6|1718.4|1718.8|1717.6|3
1650537900000|2022-04-21 10:45:00|1719.2|1718|1719.5|1718.3|1719.7|1718.5|1719.1|1717.9|9
1650538200000|2022-04-21 10:50:00|1719.7|1718.5|1719.8|1718.6|1720.3|1719.1|1719.4|1718.2|32
1650538500000|2022-04-21 10:55:00|1720|1718.8|1719.9|1718.7|1720.1|1718.9|1718.7|1717.5|33
1650538800000|2022-04-21 11:00:00|1719.8|1718.6|1719.3|1718.1|1719.8|1718.6|1718.7|1717.5|24
1650539100000|2022-04-21 11:05:00|1719|1717.8|1719.3|1718.1|1719.3|1718.1|1718.7|1717.5|73
1650539400000|2022-04-21 11:10:00|1719.1|1717.9|1720.8|1719.6|1720.9|1719.7|1718.8|1717.6|79
1650539700000|2022-04-21 11:15:00|1720.6|1719.4|1721.6|1720.4|1721.9|1720.7|1720.4|1719.2|38
1650540000000|2022-04-21 11:20:00|1721.5|1720.3|1722.6|1721.4|1723.6|1722.4|1721.5|1720.3|166
1650540300000|2022-04-21 11:25:00|1722.5|1721.3|1722.3|1721.1|1722.9|1721.7|1721.9|1720.7|41
1650540600000|2022-04-21 11:30:00|1722.4|1721.2|1722.3|1721.1|1722.9|1721.7|1722.1|1720.9|60
1650540900000|2022-04-21 11:35:00|1722.2|1721|1722.6|1721.4|1722.8|1721.6|1721.9|1720.7|53
1650541200000|2022-04-21 11:40:00|1722.5|1721.3|1722.5|1721.3|1723.4|1722.2|1722.3|1721.1|23
1650541500000|2022-04-21 11:45:00|1722.6|1721.4|1722.4|1721.2|1722.8|1721.6|1722|1720.8|12
1650541800000|2022-04-21 11:50:00|1722.6|1721.4|1719.1|1717.9|1723.3|1722.1|1718.7|1717.5|267
1650542100000|2022-04-21 11:55:00|1719|1717.8|1718.2|1717|1719.4|1718.2|1718.1|1716.9|281
1650542400000|2022-04-21 12:00:00|1718.1|1716.9|1720.2|1719|1720.3|1719.1|1718.1|1716.9|116
1650542700000|2022-04-21 12:05:00|1720.1|1718.9|1721.2|1720|1721.6|1720.4|1719.7|1718.5|795
1650543000000|2022-04-21 12:10:00|1721.1|1719.9|1718.1|1716.9|1721.6|1720.4|1718|1716.8|740
1650543300000|2022-04-21 12:15:00|1718|1716.8|1716|1714.8|1718.1|1716.9|1714.8|1713.6|846
1650543600000|2022-04-21 12:20:00|1716.1|1714.9|1715.6|1714.4|1717|1715.8|1715.3|1714.1|372
1650543900000|2022-04-21 12:25:00|1715.7|1714.5|1717.7|1714.7|1717.7|1715.7|1715.1|1713.9|181
1650544200000|2022-04-21 12:30:00|1717.4|1715.4|1714.9|1713.7|1718.2|1716.5|1714.8|1713.6|595
1650544500000|2022-04-21 12:35:00|1715|1713.8|1713.2|1712|1715.5|1714.3|1713|1711.8|155
1650544800000|2022-04-21 12:40:00|1713|1711.8|1711.5|1710.3|1713.3|1712.1|1711|1709.8|482
1650547800000|2022-04-21 13:30:00|1711.2|1710|1710.1|1708.9|1713.5|1712.3|1707.3|1706.1|3040
1650548100000|2022-04-21 13:35:00|1710|1708.8|1712.6|1711.4|1713.6|1712.4|1707.8|1706.6|1184
1650548400000|2022-04-21 13:40:00|1712.4|1711.2|1711.3|1710.1|1712.9|1711.7|1708.7|1707.5|825
1650548700000|2022-04-21 13:45:00|1711.6|1710.4|1714|1712.8|1714.3|1713.1|1711.1|1709.9|676
1650549000000|2022-04-21 13:50:00|1713.8|1712.6|1712.9|1711.7|1714.3|1713.1|1712.2|1711|509
1650549300000|2022-04-21 13:55:00|1713.1|1711.9|1716.2|1715|1716.5|1715.3|1712.1|1710.9|729
1650549600000|2022-04-21 14:00:00|1716.1|1714.9|1714.6|1713.4|1716.4|1715.2|1713.9|1712.7|367
1650549900000|2022-04-21 14:05:00|1714.7|1713.5|1717|1715.8|1717.8|1716.6|1714.6|1713.4|1183
1650550200000|2022-04-21 14:10:00|1716.8|1715.6|1714.6|1713.4|1716.8|1715.6|1714.1|1712.9|590
1650550500000|2022-04-21 14:15:00|1714.5|1713.3|1716|1714.8|1717.1|1715.9|1714.1|1712.9|1061
1650550800000|2022-04-21 14:20:00|1715.8|1714.6|1717.4|1716.2|1717.5|1716.3|1714.8|1713.6|647
1650551100000|2022-04-21 14:25:00|1717.5|1716.3|1718.8|1717.6|1719.5|1718.3|1717|1715.8|766
1650551400000|2022-04-21 14:30:00|1718.7|1717.5|1717.3|1716.1|1719|1717.8|1717|1715.8|252
1650551700000|2022-04-21 14:35:00|1717.5|1716.3|1721.7|1720.5|1722|1720.8|1717.5|1716.3|1621
1650552000000|2022-04-21 14:40:00|1721.8|1720.6|1722.4|1721.2|1722.6|1721.4|1720.5|1719.3|306
1650552300000|2022-04-21 14:45:00|1722.3|1721.1|1725|1723.8|1725.8|1724.6|1721.4|1720.2|601
1650552600000|2022-04-21 14:50:00|1725.4|1724.2|1723.6|1722.4|1725.8|1724.6|1723.1|1721.9|1330
1650552900000|2022-04-21 14:55:00|1723.5|1722.3|1722.9|1721.7|1723.6|1722.4|1721.1|1719.9|450
1650553200000|2022-04-21 15:00:00|1723|1721.8|1722.3|1721.1|1724.3|1723.1|1722.3|1721.1|631
1650553500000|2022-04-21 15:05:00|1722.5|1721.3|1722.8|1721.6|1722.8|1721.6|1721.4|1720.2|311
1650553800000|2022-04-21 15:10:00|1723|1721.8|1718.6|1717.4|1723.3|1722.1|1718.1|1716.9|505
1650554100000|2022-04-21 15:15:00|1718.7|1717.5|1715.7|1714.5|1718.7|1717.5|1715.3|1714.1|430
1650554400000|2022-04-21 15:20:00|1715.6|1714.4|1712.7|1711.5|1715.8|1714.6|1712.6|1711.4|373
1650554700000|2022-04-21 15:25:00|1712.8|1711.6|1714.8|1713.6|1715.1|1713.9|1712.3|1711.1|427
1650555000000|2022-04-21 15:30:00|1714.9|1713.7|1715.3|1714.1|1715.3|1714.1|1713.3|1712.1|296
1650555300000|2022-04-21 15:35:00|1715.2|1714|1715.8|1714.6|1716.3|1715.1|1714.4|1713.2|380
1650555600000|2022-04-21 15:40:00|1715.7|1714.5|1714.9|1713.7|1716.9|1715.7|1714.8|1713.6|208
1650555900000|2022-04-21 15:45:00|1714.8|1713.6|1714.8|1713.6|1715.7|1714.5|1714|1712.8|291
1650556200000|2022-04-21 15:50:00|1715|1713.8|1712.8|1711.6|1715|1713.8|1712|1710.8|492
1650556500000|2022-04-21 15:55:00|1712.7|1711.5|1716.1|1714.9|1716.1|1714.9|1712|1710.8|928
1650556800000|2022-04-21 16:00:00|1716.2|1715|1711.8|1710.6|1716.2|1715|1711.8|1710.6|394
1650557100000|2022-04-21 16:05:00|1712.1|1710.9|1713.6|1712.4|1714.6|1713.4|1711.8|1710.6|253
1650557400000|2022-04-21 16:10:00|1713.4|1712.2|1714|1712.8|1714.5|1713.3|1713.3|1712.1|140
1650557700000|2022-04-21 16:15:00|1713.9|1712.7|1714.9|1713.7|1715.3|1714.1|1713.3|1712.1|404
1650558000000|2022-04-21 16:20:00|1715|1713.8|1715.8|1714.6|1716.3|1715.1|1714.9|1713.7|179
1650558300000|2022-04-21 16:25:00|1715.7|1714.5|1718.6|1717.4|1719.3|1718.1|1715.7|1714.5|204
1650558600000|2022-04-21 16:30:00|1718.8|1717.6|1718.6|1717.4|1719.8|1718.6|1717.6|1716.4|199
1650558900000|2022-04-21 16:35:00|1718.5|1717.3|1718.3|1717.1|1718.8|1717.6|1717.6|1716.4|150
1650559200000|2022-04-21 16:40:00|1718.2|1717|1718.3|1717.1|1718.6|1717.4|1717.8|1716.6|162
1650559500000|2022-04-21 16:45:00|1718.6|1717.4|1719.6|1718.4|1719.7|1718.5|1717.8|1716.6|287
1650559800000|2022-04-21 16:50:00|1719.8|1718.6|1721.8|1720.6|1721.8|1720.6|1719.8|1718.6|522
1650560100000|2022-04-21 16:55:00|1721.6|1720.4|1720.6|1719.4|1722.8|1721.6|1720.6|1719.4|198
1650560400000|2022-04-21 17:00:00|1720.1|1718.9|1720.4|1719.2|1720.6|1719.4|1719.1|1717.9|176
1650560700000|2022-04-21 17:05:00|1720.5|1719.3|1719.7|1718.5|1721.4|1720.2|1719.2|1718|131
1650561000000|2022-04-21 17:10:00|1719.8|1718.6|1720.5|1719.3|1721.6|1720.4|1719.3|1718.1|310
1650561300000|2022-04-21 17:15:00|1720.3|1719.1|1720.1|1718.9|1722.1|1720.9|1719.8|1718.6|256
1650561600000|2022-04-21 17:20:00|1720.3|1719.1|1721.6|1720.4|1721.9|1720.7|1720.1|1718.9|357
1650561900000|2022-04-21 17:25:00|1721.5|1720.3|1722.4|1721.2|1722.4|1721.2|1720.1|1718.9|403
1650562200000|2022-04-21 17:30:00|1721.9|1720.7|1722.3|1721.1|1723.2|1722|1721.4|1720.2|300
1650562500000|2022-04-21 17:35:00|1722.2|1721|1721.6|1720.4|1723.2|1722|1721.2|1720|160
1650562800000|2022-04-21 17:40:00|1721.5|1720.3|1723.7|1722.5|1723.9|1722.7|1721.5|1720.3|244
1650563100000|2022-04-21 17:45:00|1723.4|1722.2|1724.6|1723.4|1725.3|1724.1|1723.3|1722.1|557
1650563400000|2022-04-21 17:50:00|1724.8|1723.6|1725.8|1724.6|1725.8|1724.6|1724.4|1723.2|235
1650563700000|2022-04-21 17:55:00|1725.7|1724.5|1726.6|1725.4|1726.9|1725.7|1725.1|1723.9|343
1650564000000|2022-04-21 18:00:00|1726.5|1725.3|1725.9|1724.7|1728.6|1727.4|1725.6|1724.4|271
1650564300000|2022-04-21 18:05:00|1725.7|1724.5|1723.2|1722|1725.9|1724.7|1721.9|1720.7|780
1650564600000|2022-04-21 18:10:00|1723.4|1722.2|1722|1720.8|1723.4|1722.2|1721.7|1720.5|1359
1650564900000|2022-04-21 18:15:00|1721.8|1720.6|1723.3|1722.1|1723.3|1722.1|1721.5|1720.3|1192
1650585600000|2022-04-22 00:00:00|1722.5|1721.3|1728.2|1727|1728.2|1727|1721.9|1720.7|222
1650585900000|2022-04-22 00:05:00|1727.8|1726.6|1727.1|1725.9|1727.9|1726.7|1726.3|1725.1|28
1650586200000|2022-04-22 00:10:00|1726.4|1725.2|1726.3|1725.1|1727.2|1726|1725.8|1724.6|15
1650586500000|2022-04-22 00:15:00|1726.4|1725.2|1726.4|1725.2|1726.7|1725.5|1725.8|1724.6|20
1650586800000|2022-04-22 00:20:00|1726.6|1725.4|1726.2|1725|1726.8|1725.6|1726.2|1725|18
1650587100000|2022-04-22 00:25:00|1726.1|1724.9|1724.8|1723.6|1726.2|1725|1724.8|1723.6|14
1650587400000|2022-04-22 00:30:00|1724.7|1723.5|1724.7|1723.5|1724.8|1723.6|1724.5|1723.3|0
1650587700000|2022-04-22 00:35:00|1724.8|1723.6|1724.9|1723.7|1725|1723.8|1724.3|1723.1|11
1650588000000|2022-04-22 00:40:00|1724.8|1723.6|1723.9|1722.7|1724.9|1723.7|1723.8|1722.6|16
1650588300000|2022-04-22 00:45:00|1723.8|1722.6|1723.8|1722.6|1724.3|1723.1|1723.5|1722.3|15
1650588600000|2022-04-22 00:50:00|1723.7|1722.5|1723.7|1722.5|1723.8|1722.6|1723.5|1722.3|2
1650588900000|2022-04-22 00:55:00|1723.5|1722.3|1722.4|1721.2|1723.6|1722.4|1722.3|1721.1|12
1650589200000|2022-04-22 01:00:00|1722.3|1721.1|1719.2|1718|1722.6|1721.4|1719.2|1718|67
1650589500000|2022-04-22 01:05:00|1719.3|1718.1|1717.8|1716.6|1719.3|1718.1|1716.7|1715.5|46
1650589800000|2022-04-22 01:10:00|1717.5|1716.3|1714.8|1713.6|1718.9|1717.7|1714.5|1713.3|105
1650590100000|2022-04-22 01:15:00|1715|1713.8|1716.1|1714.9|1716.8|1715.6|1715|1713.8|20
1650590400000|2022-04-22 01:20:00|1715.8|1714.6|1717.7|1716.5|1717.7|1716.5|1714.6|1713.4|19
1650590700000|2022-04-22 01:25:00|1717.9|1716.7|1713.9|1712.7|1717.9|1716.7|1713.7|1712.5|7
1650591000000|2022-04-22 01:30:00|1714.1|1712.9|1715.8|1714.6|1716.1|1714.9|1713.7|1712.5|113
1650591300000|2022-04-22 01:35:00|1715.6|1714.4|1716.7|1715.5|1717.7|1716.5|1715.6|1714.4|16
1650591600000|2022-04-22 01:40:00|1716.8|1715.6|1716.3|1715.1|1717.2|1716|1716.1|1714.9|29
1650591900000|2022-04-22 01:45:00|1716.2|1715|1714.4|1713.2|1716.3|1715.1|1713.4|1712.2|31
1650592200000|2022-04-22 01:50:00|1714.3|1713.1|1714.3|1713.1|1715.1|1713.9|1714.3|1713.1|30
1650592500000|2022-04-22 01:55:00|1714.4|1713.2|1716.3|1715.1|1717.3|1716.1|1714.4|1713.2|34
1650592800000|2022-04-22 02:00:00|1716.2|1715|1714.3|1713.1|1716.2|1715|1713.7|1712.5|12
1650593100000|2022-04-22 02:05:00|1714.6|1713.4|1713.6|1712.4|1714.6|1713.4|1712.7|1711.5|51
1650593400000|2022-04-22 02:10:00|1713.5|1712.3|1713.6|1712.4|1714.1|1712.9|1713|1711.8|4
1650593700000|2022-04-22 02:15:00|1713.7|1712.5|1713.7|1712.5|1713.8|1712.6|1713.1|1711.9|5
1650594000000|2022-04-22 02:20:00|1713.6|1712.4|1713.1|1711.9|1713.6|1712.4|1712.7|1711.5|5
1650594300000|2022-04-22 02:25:00|1713.3|1712.1|1713.3|1712.1|1713.7|1712.5|1713.1|1711.9|21
1650594600000|2022-04-22 02:30:00|1713.6|1712.4|1713.8|1712.6|1714.8|1713.6|1713.3|1712.1|8
1650594900000|2022-04-22 02:35:00|1714|1712.8|1713.6|1712.4|1714.3|1713.1|1713|1711.8|10
1650595200000|2022-04-22 02:40:00|1713.5|1712.3|1715.5|1714.3|1715.5|1714.3|1713.1|1711.9|9
1650595500000|2022-04-22 02:45:00|1715.6|1714.4|1716.2|1715|1716.6|1715.4|1715.6|1714.4|3
1650595800000|2022-04-22 02:50:00|1716.4|1715.2|1715.1|1713.9|1716.4|1715.2|1714.6|1713.4|10
1650596100000|2022-04-22 02:55:00|1715|1713.8|1713.3|1712.1|1715|1713.8|1713.3|1712.1|5
1650596400000|2022-04-22 03:00:00|1713.5|1712.3|1711.6|1710.4|1713.6|1712.4|1710.9|1709.7|23
1650596700000|2022-04-22 03:05:00|1711.5|1710.3|1711.8|1710.6|1712.8|1711.6|1711|1709.8|32
1650597000000|2022-04-22 03:10:00|1711.9|1710.7|1709.4|1708.2|1711.9|1710.7|1709.1|1707.9|107
1650597300000|2022-04-22 03:15:00|1709.6|1708.4|1708.6|1707.4|1710.1|1708.9|1708.4|1707.2|34
1650597600000|2022-04-22 03:20:00|1708.9|1707.7|1709.1|1707.9|1710.1|1708.9|1708.3|1707.1|14
1650597900000|2022-04-22 03:25:00|1709|1707.8|1709.4|1708.2|1710|1708.8|1708.3|1707.1|11
1650598200000|2022-04-22 03:30:00|1709.6|1708.4|1710|1708.8|1710.3|1709.1|1709.6|1708.4|2
1650598500000|2022-04-22 03:35:00|1709.6|1708.4|1710.8|1709.6|1710.8|1709.6|1709.4|1708.2|4
1650598800000|2022-04-22 03:40:00|1710.4|1709.2|1710.1|1708.9|1710.4|1709.2|1710|1708.8|3
1650599100000|2022-04-22 03:45:00|1709.9|1708.7|1708.9|1707.7|1710|1708.8|1708.8|1707.6|5
1650599400000|2022-04-22 03:50:00|1708.8|1707.6|1709.5|1708.3|1709.6|1708.4|1708.5|1707.3|7
1650599700000|2022-04-22 03:55:00|1709.6|1708.4|1710.1|1708.9|1710.1|1708.9|1709.4|1708.2|1
1650600000000|2022-04-22 04:00:00|1710.4|1709.2|1710.6|1709.4|1710.6|1709.4|1710.1|1708.9|1
1650600300000|2022-04-22 04:05:00|1710.9|1709.7|1710.9|1709.7|1711|1709.8|1710.7|1709.5|1
1650600600000|2022-04-22 04:10:00|1711|1709.8|1711|1709.8|1711.1|1709.9|1710.7|1709.5|1
1650600900000|2022-04-22 04:15:00|1711.1|1709.9|1710.9|1709.7|1711.1|1709.9|1710.7|1709.5|1
1650601200000|2022-04-22 04:20:00|1710.7|1709.5|1710.7|1709.5|1711.1|1709.9|1710.7|1709.5|0
1650601500000|2022-04-22 04:25:00|1711|1709.8|1710.8|1709.6|1711|1709.8|1710.5|1709.3|3
1650601800000|2022-04-22 04:30:00|1710.7|1709.5|1712|1710.8|1712.2|1711|1710.5|1709.3|2
1650602100000|2022-04-22 04:35:00|1711.8|1710.6|1711.6|1710.4|1711.8|1710.6|1711.5|1710.3|0
1650602400000|2022-04-22 04:40:00|1711.5|1710.3|1711|1709.8|1711.5|1710.3|1710.6|1709.4|4
1650602700000|2022-04-22 04:45:00|1710.8|1709.6|1710.8|1709.6|1711.1|1709.9|1710.7|1709.5|0
1650603000000|2022-04-22 04:50:00|1711|1709.8|1711.8|1710.6|1711.8|1710.6|1711|1709.8|1
1650603300000|2022-04-22 04:55:00|1711.6|1710.4|1711.7|1710.5|1711.7|1710.5|1711.6|1710.4|1
1650603600000|2022-04-22 05:00:00|1711.6|1710.4|1711.6|1710.4|1712|1710.8|1711.2|1710|30
1650603900000|2022-04-22 05:05:00|1711.7|1710.5|1712.4|1711.2|1712.5|1711.3|1711.5|1710.3|2
1650604200000|2022-04-22 05:10:00|1712.2|1711|1711.4|1710.2|1712.2|1711|1711.4|1710.2|0
1650604500000|2022-04-22 05:15:00|1711.5|1710.3|1710.7|1709.5|1711.6|1710.4|1710.7|1709.5|2
1650604800000|2022-04-22 05:20:00|1710.5|1709.3|1710.2|1709|1711|1709.8|1710.2|1709|4
1650605100000|2022-04-22 05:25:00|1710.3|1709.1|1710.3|1709.1|1710.6|1709.4|1710|1708.8|0
1650605400000|2022-04-22 05:30:00|1710.1|1708.9|1711.7|1710.5|1711.8|1710.6|1709.9|1708.7|19
1650605700000|2022-04-22 05:35:00|1711.6|1710.4|1713.6|1712.4|1713.6|1712.4|1710.8|1709.6|20
1650606000000|2022-04-22 05:40:00|1713.5|1712.3|1712.1|1710.9|1713.7|1712.5|1712|1710.8|13
1650606300000|2022-04-22 05:45:00|1712|1710.8|1713.9|1712.7|1714.5|1713.3|1711.7|1710.5|11
1650606600000|2022-04-22 05:50:00|1713.4|1712.2|1713.2|1712|1713.8|1712.6|1711.4|1710.2|24
1650606900000|2022-04-22 05:55:00|1713.3|1712.1|1715.7|1714.5|1716|1714.8|1712.7|1711.5|42
1650607200000|2022-04-22 06:00:00|1715.6|1714.4|1714.2|1713|1715.6|1714.4|1713.3|1712.1|8
1650607500000|2022-04-22 06:05:00|1714.3|1713.1|1712.8|1711.6|1715.9|1714.7|1712.8|1711.6|10
1650607800000|2022-04-22 06:10:00|1712.7|1711.5|1711.4|1710.2|1713.2|1712|1711|1709.8|18
1650608100000|2022-04-22 06:15:00|1711.3|1710.1|1712.4|1711.2|1712.8|1711.6|1711.3|1710.1|4
1650608400000|2022-04-22 06:20:00|1712.3|1711.1|1713|1711.8|1713.4|1712.2|1712.3|1711.1|4
1650608700000|2022-04-22 06:25:00|1712.9|1711.7|1713.4|1712.2|1714|1712.8|1712.9|1711.7|1
1650609000000|2022-04-22 06:30:00|1713.5|1712.3|1712|1710.8|1713.5|1712.3|1711.3|1710.1|21
1650609300000|2022-04-22 06:35:00|1711.9|1710.7|1712.9|1711.7|1713|1711.8|1711|1709.8|14
1650609600000|2022-04-22 06:40:00|1713|1711.8|1713.8|1712.6|1714|1712.8|1713|1711.8|23
1650609900000|2022-04-22 06:45:00|1713.7|1712.5|1713.4|1712.2|1714.5|1713.3|1713.3|1712.1|25
1650610200000|2022-04-22 06:50:00|1713.3|1712.1|1712.8|1711.6|1713.5|1712.3|1712.3|1711.1|9
1650610500000|2022-04-22 06:55:00|1712.5|1711.3|1712.8|1711.6|1713.8|1712.6|1712.5|1711.3|12
1650610800000|2022-04-22 07:00:00|1712.9|1711.7|1714.2|1713|1714.7|1713.5|1712.8|1711.6|13
1650611100000|2022-04-22 07:05:00|1714.3|1713.1|1715.2|1714|1715.3|1714.1|1714|1712.8|10
1650611400000|2022-04-22 07:10:00|1715|1713.8|1714.5|1713.3|1715.2|1714|1714.4|1713.2|29
1650611700000|2022-04-22 07:15:00|1714.4|1713.2|1714.9|1713.7|1715.1|1713.9|1713.4|1712.2|9
1650612000000|2022-04-22 07:20:00|1714.8|1713.6|1714.5|1713.3|1715.2|1714|1714.4|1713.2|6
1650612300000|2022-04-22 07:25:00|1714.4|1713.2|1713.5|1712.3|1715|1713.8|1713.5|1712.3|18
1650612600000|2022-04-22 07:30:00|1713.8|1712.6|1713.1|1711.9|1714|1712.8|1713|1711.8|2
1650612900000|2022-04-22 07:35:00|1713.2|1712|1711.8|1710.6|1713.3|1712.1|1711.8|1710.6|1
1650613200000|2022-04-22 07:40:00|1711.6|1710.4|1712.5|1711.3|1712.5|1711.3|1711.5|1710.3|10
1650613500000|2022-04-22 07:45:00|1712.4|1711.2|1712.3|1711.1|1712.9|1711.7|1712|1710.8|53
1650613800000|2022-04-22 07:50:00|1712.2|1711|1713|1711.8|1713|1711.8|1712.2|1711|23
1650614100000|2022-04-22 07:55:00|1713.1|1711.9|1714.7|1713.5|1715.1|1713.9|1712.9|1711.7|30
1650614400000|2022-04-22 08:00:00|1715|1713.8|1714.4|1713.2|1715|1713.8|1714.1|1712.9|12
1650614700000|2022-04-22 08:05:00|1714.2|1713|1713.2|1712|1714.2|1713|1713|1711.8|9
1650615000000|2022-04-22 08:10:00|1713.1|1711.9|1712|1710.8|1713.1|1711.9|1711.7|1710.5|7
1650615300000|2022-04-22 08:15:00|1711.9|1710.7|1711|1709.8|1712|1710.8|1711|1709.8|2
1650615600000|2022-04-22 08:20:00|1711.2|1710|1711|1709.8|1711.2|1710|1710.5|1709.3|8
1650615900000|2022-04-22 08:25:00|1710.9|1709.7|1711.9|1710.7|1711.9|1710.7|1710.9|1709.7|16
1650616200000|2022-04-22 08:30:00|1711.7|1710.5|1709.9|1708.7|1711.7|1710.5|1709.9|1708.7|103
1650616500000|2022-04-22 08:35:00|1710|1708.8|1709|1707.8|1710.2|1709|1709|1707.8|8
1650616800000|2022-04-22 08:40:00|1708.6|1707.4|1709.1|1707.9|1710.6|1709.4|1707.9|1706.7|85
1650617100000|2022-04-22 08:45:00|1709|1707.8|1708.5|1707.3|1709.6|1708.4|1708.1|1706.9|25
1650617400000|2022-04-22 08:50:00|1708.4|1707.2|1708.5|1707.3|1708.6|1707.4|1707.1|1705.9|111
1650617700000|2022-04-22 08:55:00|1708.3|1707.1|1707.7|1706.5|1708.7|1707.5|1707|1705.8|36
1650618000000|2022-04-22 09:00:00|1707.5|1706.3|1705.1|1703.9|1707.5|1706.3|1704.6|1703.4|150
1650618300000|2022-04-22 09:05:00|1705|1703.8|1706|1704.8|1706|1704.8|1704.6|1703.4|48
1650618600000|2022-04-22 09:10:00|1705.9|1704.7|1705.7|1704.5|1706.7|1705.5|1705.7|1704.5|40
1650618900000|2022-04-22 09:15:00|1705.8|1704.6|1705.9|1704.7|1706.1|1704.9|1705.4|1704.2|26
1650619200000|2022-04-22 09:20:00|1706.1|1704.9|1706.9|1705.7|1706.9|1705.7|1705.7|1704.5|64
1650619500000|2022-04-22 09:25:00|1707.3|1706.1|1706.7|1705.5|1707.4|1706.2|1706.2|1705|39
1650619800000|2022-04-22 09:30:00|1706.6|1705.4|1707.5|1706.3|1709|1707.8|1706.6|1705.4|35
1650620100000|2022-04-22 09:35:00|1707.4|1706.2|1707.5|1706.3|1708.2|1707|1706.9|1705.7|5
1650620400000|2022-04-22 09:40:00|1707.8|1706.6|1709.4|1708.2|1709.5|1708.3|1707.7|1706.5|2
1650620700000|2022-04-22 09:45:00|1709.5|1708.3|1709|1707.8|1709.5|1708.3|1708.7|1707.5|37
1650621000000|2022-04-22 09:50:00|1708.7|1707.5|1707.7|1706.5|1708.9|1707.7|1707.5|1706.3|7
1650621300000|2022-04-22 09:55:00|1707.5|1706.3|1707.5|1706.3|1707.5|1706.3|1706.5|1705.3|29
1650621600000|2022-04-22 10:00:00|1707.4|1706.2|1706.5|1705.3|1707.8|1706.6|1706.4|1705.2|68
1650621900000|2022-04-22 10:05:00|1706.4|1705.2|1705.8|1704.6|1706.4|1705.2|1705.4|1704.2|19
1650622200000|2022-04-22 10:10:00|1705.4|1704.2|1704.9|1703.7|1705.5|1704.3|1704.3|1703.1|28
1650622500000|2022-04-22 10:15:00|1704.8|1703.6|1706.8|1705.6|1706.9|1705.7|1704.8|1703.6|1
1650622800000|2022-04-22 10:20:00|1706.6|1705.4|1706.5|1705.3|1707.8|1706.6|1706.4|1705.2|31
1650623100000|2022-04-22 10:25:00|1706.4|1705.2|1706.3|1705.1|1706.8|1705.6|1705.8|1704.6|33
1650623400000|2022-04-22 10:30:00|1706|1704.8|1707|1705.8|1707.3|1706.1|1705.9|1704.7|6
1650623700000|2022-04-22 10:35:00|1706.9|1705.7|1709.4|1708.2|1709.7|1708.5|1706.2|1705|48
1650624000000|2022-04-22 10:40:00|1709.5|1708.3|1716.4|1715.2|1717.1|1715.9|1709.3|1708.1|224
1650624300000|2022-04-22 10:45:00|1716.6|1715.4|1716.5|1715.3|1716.8|1715.6|1713.1|1711.9|135
1650624600000|2022-04-22 10:50:00|1716.7|1715.5|1720.8|1719.6|1720.9|1719.7|1716.3|1715.1|51
1650624900000|2022-04-22 10:55:00|1720.6|1719.4|1722|1720.8|1722.2|1721|1718.9|1717.7|185
1650625200000|2022-04-22 11:00:00|1722.2|1721|1721.3|1720.1|1722.4|1721.2|1720.4|1719.2|129
1650625500000|2022-04-22 11:05:00|1721.6|1720.4|1721.9|1720.7|1722.6|1721.4|1720.6|1719.4|56
1650625800000|2022-04-22 11:10:00|1722.2|1721|1723.9|1722.7|1724.1|1722.9|1722.2|1721|197
1650626100000|2022-04-22 11:15:00|1724|1722.8|1725.8|1724.6|1726|1724.8|1723.8|1722.6|92
1650626400000|2022-04-22 11:20:00|1725.7|1724.5|1724.9|1723.7|1726.3|1725.1|1724.2|1723|91
1650626700000|2022-04-22 11:25:00|1724.7|1723.5|1728|1726.8|1728|1726.8|1724|1722.8|87
1650627000000|2022-04-22 11:30:00|1727.9|1726.7|1728.6|1727.4|1730.3|1729.1|1727|1725.8|153
1650627300000|2022-04-22 11:35:00|1728.7|1727.5|1728.9|1727.7|1730.9|1729.7|1728.7|1727.5|97
1650627600000|2022-04-22 11:40:00|1729.1|1727.9|1727.9|1726.7|1729.7|1728.5|1727.6|1726.4|60
1650627900000|2022-04-22 11:45:00|1728|1726.8|1727.4|1726.2|1728.4|1727.2|1727|1725.8|36
1650628200000|2022-04-22 11:50:00|1727.1|1725.9|1728.7|1727.5|1729.8|1728.6|1726.3|1725.1|43
1650628500000|2022-04-22 11:55:00|1728.9|1727.7|1731.7|1730.5|1731.8|1730.6|1728.9|1727.7|106
1650628800000|2022-04-22 12:00:00|1731.8|1730.6|1729.1|1727.9|1731.8|1730.6|1728.4|1727.2|58
1650629100000|2022-04-22 12:05:00|1728.9|1727.7|1730.4|1729.2|1731.2|1730|1728.9|1727.7|204
1650629400000|2022-04-22 12:10:00|1730.3|1729.1|1729.6|1728.4|1731|1729.8|1729.4|1728.2|132
1650629700000|2022-04-22 12:15:00|1729.5|1728.3|1727|1725.8|1731.6|1730.4|1726.9|1725.7|423
1650630000000|2022-04-22 12:20:00|1726.9|1725.7|1728|1726.8|1728.1|1726.9|1726.8|1725.6|231
1650630300000|2022-04-22 12:25:00|1727.9|1726.7|1729.7|1728.5|1731.7|1730.5|1727.2|1726|268
1650630600000|2022-04-22 12:30:00|1729.8|1728.6|1729.5|1728.3|1730.1|1728.9|1728.4|1727.2|69
1650630900000|2022-04-22 12:35:00|1729.6|1728.4|1730.3|1729.1|1730.8|1729.6|1729.1|1727.9|326
1650631200000|2022-04-22 12:40:00|1730.2|1729|1730.9|1729.7|1731.7|1730.5|1730|1728.8|144
1650634200000|2022-04-22 13:30:00|1732.6|1731.4|1728.9|1727.7|1733.1|1731.9|1726.7|1725.5|1893
1650634500000|2022-04-22 13:35:00|1729|1727.8|1723|1721.8|1729.6|1728.4|1723|1721.8|1687
1650634800000|2022-04-22 13:40:00|1723.2|1722|1723|1721.8|1726|1724.8|1720.7|1719.5|947
1650635100000|2022-04-22 13:45:00|1723.3|1722.1|1720|1718.8|1723.9|1722.7|1719.7|1718.5|673
1650635400000|2022-04-22 13:50:00|1719.7|1718.5|1719.3|1718.1|1720.5|1719.3|1717.5|1716.3|673
1650635700000|2022-04-22 13:55:00|1719|1717.8|1716.2|1715|1720.7|1719.5|1716|1714.8|997
1650636000000|2022-04-22 14:00:00|1716.3|1715.1|1715|1713.8|1717.4|1716.2|1713.5|1712.3|674
1650636300000|2022-04-22 14:05:00|1715.2|1714|1714.1|1712.9|1716.8|1715.6|1713.9|1712.7|594
1650636600000|2022-04-22 14:10:00|1714.3|1713.1|1713.1|1711.9|1714.4|1713.2|1712|1710.8|642
1650636900000|2022-04-22 14:15:00|1713|1711.8|1714.8|1713.6|1716.6|1715.4|1712.9|1711.7|671
1650637200000|2022-04-22 14:20:00|1714.9|1713.7|1713.5|1712.3|1715.4|1714.2|1712.4|1711.2|412
1650637500000|2022-04-22 14:25:00|1713.4|1712.2|1711.8|1710.6|1713.4|1712.2|1710.8|1709.6|346
1650637800000|2022-04-22 14:30:00|1711.9|1710.7|1713.9|1712.7|1716.2|1715|1711.8|1710.6|565
1650638100000|2022-04-22 14:35:00|1714|1712.8|1711.1|1709.9|1715.4|1714.2|1710.1|1708.9|499
1650638400000|2022-04-22 14:40:00|1711.3|1710.1|1712.4|1711.2|1712.8|1711.6|1709.8|1708.6|521
1650638700000|2022-04-22 14:45:00|1712.5|1711.3|1709.8|1708.6|1713.7|1712.5|1709.5|1708.3|205
1650639000000|2022-04-22 14:50:00|1710|1708.8|1709.8|1708.6|1711.5|1710.3|1709.8|1708.6|274
1650639300000|2022-04-22 14:55:00|1710|1708.8|1709.1|1707.9|1710.9|1709.7|1708.5|1707.3|351
1650639600000|2022-04-22 15:00:00|1709|1707.8|1708.1|1706.9|1709.5|1708.3|1707.8|1706.6|316
1650639900000|2022-04-22 15:05:00|1708|1706.8|1706.9|1705.7|1708.9|1707.7|1706.1|1704.9|285
1650640200000|2022-04-22 15:10:00|1706.7|1705.5|1704.7|1703.5|1707|1705.8|1704.3|1703.1|821
1650640500000|2022-04-22 15:15:00|1704.6|1703.4|1705.6|1704.4|1707|1705.8|1704.3|1703.1|701
1650640800000|2022-04-22 15:20:00|1705.5|1704.3|1701.1|1699.9|1707|1705.8|1700|1698.8|883
1650641100000|2022-04-22 15:25:00|1701|1699.8|1699.5|1698.3|1701|1699.8|1698|1696.8|604
1650641400000|2022-04-22 15:30:00|1699.6|1698.4|1700.7|1699.5|1701.3|1700.1|1698.5|1697.3|469
1650641700000|2022-04-22 15:35:00|1700.5|1699.3|1697.5|1696.3|1701.9|1700.7|1697|1695.8|428
1650642000000|2022-04-22 15:40:00|1698.2|1697|1700.6|1699.4|1701|1699.8|1698|1696.8|348
1650642300000|2022-04-22 15:45:00|1700.2|1699|1698.4|1697.2|1701|1699.8|1698.2|1697|216
1650642600000|2022-04-22 15:50:00|1698.3|1697.1|1698|1696.8|1700|1698.8|1698|1696.8|371
1650642900000|2022-04-22 15:55:00|1698.1|1696.9|1699|1697.8|1699|1697.8|1697.5|1696.3|327
1650643200000|2022-04-22 16:00:00|1698.7|1697.5|1698.2|1697|1699|1697.8|1697.2|1696|261
1650643500000|2022-04-22 16:05:00|1698.1|1696.9|1701.3|1700.1|1701.6|1700.4|1698.1|1696.9|254
1650643800000|2022-04-22 16:10:00|1701.2|1700|1700|1698.8|1701.2|1700|1699.5|1698.3|204
1650644100000|2022-04-22 16:15:00|1699.9|1698.7|1698.5|1697.3|1700.2|1699|1698.3|1697.1|236
1650644400000|2022-04-22 16:20:00|1698.3|1697.1|1700|1698.8|1700|1698.8|1697.3|1696.1|193
1650644700000|2022-04-22 16:25:00|1700.1|1698.9|1702.9|1701.7|1703|1701.8|1699.8|1698.6|655
1650645000000|2022-04-22 16:30:00|1702.8|1701.6|1702.5|1701.3|1704.5|1703.3|1702.3|1701.1|370
1650645300000|2022-04-22 16:35:00|1702.6|1701.4|1704.9|1703.7|1705.4|1704.2|1702|1700.8|220
1650645600000|2022-04-22 16:40:00|1705|1703.8|1703.5|1702.3|1705|1703.8|1703.4|1702.2|314
1650645900000|2022-04-22 16:45:00|1703.6|1702.4|1704.6|1703.4|1705.3|1704.1|1703.1|1701.9|357
1650646200000|2022-04-22 16:50:00|1704.8|1703.6|1705|1703.8|1705.4|1704.2|1704.6|1703.4|243
1650646500000|2022-04-22 16:55:00|1704.9|1703.7|1700.9|1699.7|1705.3|1704.1|1699.7|1698.5|386
1650646800000|2022-04-22 17:00:00|1700.6|1699.4|1700.5|1699.3|1701.2|1700|1699.7|1698.5|126
1650647100000|2022-04-22 17:05:00|1700.9|1699.7|1700|1698.8|1701.5|1700.3|1700|1698.8|170
1650647400000|2022-04-22 17:10:00|1700.7|1699.5|1700.6|1699.4|1701.2|1700|1700.1|1698.9|129
1650647700000|2022-04-22 17:15:00|1700.7|1699.5|1698.2|1697|1701|1699.8|1698.2|1697|351
1650648000000|2022-04-22 17:20:00|1698.5|1697.3|1697.7|1696.5|1699.7|1698.5|1697.7|1696.5|287
1650648300000|2022-04-22 17:25:00|1697.9|1696.7|1692.9|1691.7|1698.2|1697|1692.9|1691.7|564
1650648600000|2022-04-22 17:30:00|1692.7|1691.5|1692.7|1691.5|1693.5|1692.3|1692.2|1691|274
1650648900000|2022-04-22 17:35:00|1692.6|1691.4|1681.8|1680.6|1692.7|1691.5|1678.4|1677.2|1660
1650649200000|2022-04-22 17:40:00|1681.7|1680.5|1687.4|1686.2|1687.8|1686.6|1681.5|1680.3|672
1650649500000|2022-04-22 17:45:00|1687.3|1686.1|1690.4|1689.2|1692|1690.8|1687.3|1686.1|422
1650649800000|2022-04-22 17:50:00|1690.3|1689.1|1688.5|1687.3|1691.3|1690.1|1688.3|1687.1|370
1650650100000|2022-04-22 17:55:00|1688.6|1687.4|1691|1689.8|1691.7|1690.5|1687.8|1686.6|797
1650650400000|2022-04-22 18:00:00|1691.2|1690|1687.8|1686.6|1691.4|1690.2|1687.5|1686.3|480
1650650700000|2022-04-22 18:05:00|1687.6|1686.4|1691.5|1690.3|1692.4|1691.2|1687.6|1686.4|1072
1650651000000|2022-04-22 18:10:00|1691.8|1690.6|1689.7|1688.5|1692.3|1691.1|1689|1687.8|1820
1650651300000|2022-04-22 18:15:00|1689.2|1688|1689|1687.8|1690.5|1689.3|1689|1687.8|1729
1650844800000|2022-04-25 00:00:00|1688.4|1687.2|1694.2|1693|1696.5|1695.3|1688.2|1687|899
1650845100000|2022-04-25 00:05:00|1694.3|1693.1|1690.9|1689.7|1696.4|1695.2|1690.6|1689.4|176
1650845400000|2022-04-25 00:10:00|1691.1|1689.9|1686.1|1684.9|1691.4|1690.2|1686.1|1684.9|227
1650845700000|2022-04-25 00:15:00|1686.3|1685.1|1688|1686.8|1689.5|1688.3|1686.3|1685.1|102
1650846000000|2022-04-25 00:20:00|1688.2|1687|1687.3|1686.1|1689|1687.8|1686.7|1685.5|73
1650846300000|2022-04-25 00:25:00|1687.2|1686|1688.3|1687.1|1688.8|1687.6|1687|1685.8|39
1650846600000|2022-04-25 00:30:00|1688.2|1687|1687.7|1686.5|1688.5|1687.3|1687.3|1686.1|20
1650846900000|2022-04-25 00:35:00|1687.9|1686.7|1688.9|1687.7|1689.2|1688|1687.5|1686.3|76
1650847200000|2022-04-25 00:40:00|1689.2|1688|1689|1687.8|1689.2|1688|1688.7|1687.5|31
1650847500000|2022-04-25 00:45:00|1688.9|1687.7|1687.8|1686.6|1688.9|1687.7|1687.7|1686.5|31
1650847800000|2022-04-25 00:50:00|1687.9|1686.7|1687.7|1686.5|1688.5|1687.3|1687.5|1686.3|81
1650848100000|2022-04-25 00:55:00|1688.2|1687|1690.9|1689.7|1690.9|1689.7|1687.5|1686.3|63
1650848400000|2022-04-25 01:00:00|1690.8|1689.6|1690.5|1689.3|1690.9|1689.7|1686.7|1685.5|296
1650848700000|2022-04-25 01:05:00|1690.4|1689.2|1689.4|1688.2|1690.9|1689.7|1688.8|1687.6|112
1650849000000|2022-04-25 01:10:00|1689.5|1688.3|1692.8|1691.6|1693.7|1692.5|1689|1687.8|192
1650849300000|2022-04-25 01:15:00|1692.5|1691.3|1691.5|1690.3|1693.3|1692.1|1691.3|1690.1|167
1650849600000|2022-04-25 01:20:00|1691.4|1690.2|1691.3|1690.1|1691.5|1690.3|1689.5|1688.3|39
1650849900000|2022-04-25 01:25:00|1690.5|1689.3|1693.3|1692.1|1694.2|1693|1690.3|1689.1|79
1650850200000|2022-04-25 01:30:00|1693.2|1692|1690|1688.8|1693.8|1692.6|1690|1688.8|72
1650850500000|2022-04-25 01:35:00|1689.9|1688.7|1691.8|1690.6|1693.3|1692.1|1689.9|1688.7|61
1650850800000|2022-04-25 01:40:00|1692|1690.8|1691.8|1690.6|1692.3|1691.1|1690.3|1689.1|46
1650851100000|2022-04-25 01:45:00|1691.6|1690.4|1690.5|1689.3|1691.9|1690.7|1690|1688.8|70
1650851400000|2022-04-25 01:50:00|1690.8|1689.6|1689.5|1688.3|1691.3|1690.1|1689.1|1687.9|107
1650851700000|2022-04-25 01:55:00|1689.8|1688.6|1687.3|1686.1|1690.1|1688.9|1687.3|1686.1|163
1650852000000|2022-04-25 02:00:00|1687.1|1685.9|1686.8|1685.6|1688.3|1687.1|1686.8|1685.6|85
1650852300000|2022-04-25 02:05:00|1686.6|1685.4|1684|1682.8|1686.8|1685.6|1683.9|1682.7|124
1650852600000|2022-04-25 02:10:00|1683.9|1682.7|1682.9|1681.7|1685|1683.8|1682.8|1681.6|73
1650852900000|2022-04-25 02:15:00|1683.1|1681.9|1682.3|1681.1|1683.1|1681.9|1681.4|1680.2|102
1650853200000|2022-04-25 02:20:00|1682.4|1681.2|1681.3|1680.1|1682.5|1681.3|1681.1|1679.9|51
1650853500000|2022-04-25 02:25:00|1681.1|1679.9|1681.8|1680.6|1681.9|1680.7|1681.1|1679.9|67
1650853800000|2022-04-25 02:30:00|1682.1|1680.9|1680.9|1679.7|1682.8|1681.6|1679.3|1678.1|190
1650854100000|2022-04-25 02:35:00|1681|1679.8|1682.5|1681.3|1682.9|1681.7|1680.3|1679.1|147
1650854400000|2022-04-25 02:40:00|1682|1680.8|1682.4|1681.2|1682.9|1681.7|1681.5|1680.3|68
1650854700000|2022-04-25 02:45:00|1682.5|1681.3|1682.4|1681.2|1682.6|1681.4|1681|1679.8|77
1650855000000|2022-04-25 02:50:00|1682.3|1681.1|1682.5|1681.3|1682.6|1681.4|1680.8|1679.6|62
1650855300000|2022-04-25 02:55:00|1682.8|1681.6|1682.5|1681.3|1682.9|1681.7|1682|1680.8|22
1650855600000|2022-04-25 03:00:00|1682.4|1681.2|1683.3|1682.1|1683.4|1682.2|1681.6|1680.4|129
1650855900000|2022-04-25 03:05:00|1683.4|1682.2|1683.8|1682.6|1684|1682.8|1682.5|1681.3|28
1650856200000|2022-04-25 03:10:00|1683.9|1682.7|1684.3|1683.1|1684.3|1683.1|1683.3|1682.1|10
1650856500000|2022-04-25 03:15:00|1684|1682.8|1685.6|1684.4|1685.9|1684.7|1683.5|1682.3|36
1650856800000|2022-04-25 03:20:00|1685.5|1684.3|1683.9|1682.7|1685.5|1684.3|1683.6|1682.4|21
1650857100000|2022-04-25 03:25:00|1684.3|1683.1|1684|1682.8|1684.3|1683.1|1683.6|1682.4|10
1650857400000|2022-04-25 03:30:00|1684.1|1682.9|1683.8|1682.6|1684.3|1683.1|1683.6|1682.4|6
1650857700000|2022-04-25 03:35:00|1683.9|1682.7|1684|1682.8|1684.1|1682.9|1683.9|1682.7|4
1650858000000|2022-04-25 03:40:00|1684.1|1682.9|1684|1682.8|1684.1|1682.9|1683.9|1682.7|1
1650858300000|2022-04-25 03:45:00|1684.4|1683.2|1684.7|1683.5|1685|1683.8|1684.4|1683.2|1
1650858600000|2022-04-25 03:50:00|1684.5|1683.3|1683.9|1682.7|1684.5|1683.3|1683.9|1682.7|6
1650858900000|2022-04-25 03:55:00|1684.1|1682.9|1684|1682.8|1684.4|1683.2|1684|1682.8|4
1650859200000|2022-04-25 04:00:00|1684.1|1682.9|1684.9|1683.7|1685|1683.8|1684.1|1682.9|1
1650859500000|2022-04-25 04:05:00|1684.7|1683.5|1684.7|1683.5|1685.1|1683.9|1684.6|1683.4|17
1650859800000|2022-04-25 04:10:00|1684.9|1683.7|1685.5|1684.3|1685.6|1684.4|1684.6|1683.4|5
1650860100000|2022-04-25 04:15:00|1685.6|1684.4|1685.9|1684.7|1686|1684.8|1685.5|1684.3|10
1650860400000|2022-04-25 04:20:00|1685.4|1684.2|1685|1683.8|1685.5|1684.3|1684.7|1683.5|12
1650860700000|2022-04-25 04:25:00|1684.4|1683.2|1684.9|1683.7|1684.9|1683.7|1684.2|1683|11
1650861000000|2022-04-25 04:30:00|1684.7|1683.5|1684.6|1683.4|1684.9|1683.7|1684.6|1683.4|2
1650861300000|2022-04-25 04:35:00|1684.5|1683.3|1684.2|1683|1684.5|1683.3|1684.1|1682.9|5
1650861600000|2022-04-25 04:40:00|1684.1|1682.9|1684.1|1682.9|1684.2|1683|1684.1|1682.9|4
1650861900000|2022-04-25 04:45:00|1684|1682.8|1683.6|1682.4|1684.1|1682.9|1683|1681.8|100
1650862200000|2022-04-25 04:50:00|1683.7|1682.5|1682.5|1681.3|1684.2|1683|1682.1|1680.9|90
1650862500000|2022-04-25 04:55:00|1682.6|1681.4|1682.3|1681.1|1682.8|1681.6|1682.1|1680.9|218
1650862800000|2022-04-25 05:00:00|1682.5|1681.3|1682.5|1681.3|1682.6|1681.4|1681.8|1680.6|225
1650863100000|2022-04-25 05:05:00|1682.3|1681.1|1681.1|1679.9|1682.3|1681.1|1680.8|1679.6|118
1650863400000|2022-04-25 05:10:00|1681|1679.8|1680.6|1679.4|1681.3|1680.1|1680.1|1678.9|37
1650863700000|2022-04-25 05:15:00|1680.5|1679.3|1680.5|1679.3|1680.7|1679.5|1680.3|1679.1|10
1650864000000|2022-04-25 05:20:00|1680.3|1679.1|1681.8|1680.6|1682.6|1681.4|1680.3|1679.1|22
1650864300000|2022-04-25 05:25:00|1681.7|1680.5|1682.2|1681|1682.5|1681.3|1681.6|1680.4|14
1650864600000|2022-04-25 05:30:00|1682|1680.8|1680.3|1679.1|1682|1680.8|1679.8|1678.6|58
1650864900000|2022-04-25 05:35:00|1680.5|1679.3|1674.2|1673|1680.5|1679.3|1674|1672.8|338
1650865200000|2022-04-25 05:40:00|1674.1|1672.9|1674.5|1673.3|1675|1673.8|1673.1|1671.9|225
1650865500000|2022-04-25 05:45:00|1674.3|1673.1|1676.7|1675.5|1676.7|1675.5|1674.2|1673|62
1650865800000|2022-04-25 05:50:00|1676.8|1675.6|1676.5|1675.3|1677.7|1676.5|1675.5|1674.3|71
1650866100000|2022-04-25 05:55:00|1676.2|1675|1675.5|1674.3|1676.3|1675.1|1674.2|1673|29
1650866400000|2022-04-25 06:00:00|1675.3|1674.1|1673.5|1672.3|1675.7|1674.5|1673.2|1672|150
1650866700000|2022-04-25 06:05:00|1673.3|1672.1|1673.5|1672.3|1674.7|1673.5|1673.3|1672.1|85
1650867000000|2022-04-25 06:10:00|1673.7|1672.5|1673.5|1672.3|1674|1672.8|1673.1|1671.9|43
1650867300000|2022-04-25 06:15:00|1673.3|1672.1|1673.6|1672.4|1674.4|1673.2|1673.2|1672|34
1650867600000|2022-04-25 06:20:00|1673.7|1672.5|1673.7|1672.5|1674.1|1672.9|1672.3|1671.1|69
1650867900000|2022-04-25 06:25:00|1673.8|1672.6|1673.1|1671.9|1673.9|1672.7|1672.7|1671.5|55
1650868200000|2022-04-25 06:30:00|1673|1671.8|1671.9|1670.7|1673.4|1672.2|1671.9|1670.7|127
1650868500000|2022-04-25 06:35:00|1672.1|1670.9|1669.8|1668.6|1672.1|1670.9|1669.7|1668.5|212
1650868800000|2022-04-25 06:40:00|1669.6|1668.4|1665.2|1664|1669.6|1668.4|1664.9|1663.7|220
1650869100000|2022-04-25 06:45:00|1665.1|1663.9|1664.4|1663.2|1665.4|1664.2|1664.1|1662.9|150
1650869400000|2022-04-25 06:50:00|1664.7|1663.5|1664.4|1663.2|1665.6|1664.4|1663.4|1662.2|142
1650869700000|2022-04-25 06:55:00|1664.6|1663.4|1664.4|1663.2|1665.4|1664.2|1664.2|1663|242
1650870000000|2022-04-25 07:00:00|1664.3|1663.1|1666.7|1665.5|1666.8|1665.6|1664.3|1663.1|55
1650870300000|2022-04-25 07:05:00|1666.6|1665.4|1667.2|1666|1667.4|1666.2|1666.4|1665.2|45
1650870600000|2022-04-25 07:10:00|1667.1|1665.9|1667.8|1666.6|1668.2|1667|1666.7|1665.5|81
1650870900000|2022-04-25 07:15:00|1667.6|1666.4|1667.9|1666.7|1667.9|1666.7|1666.3|1665.1|110
1650871200000|2022-04-25 07:20:00|1667.7|1666.5|1667.3|1666.1|1667.7|1666.5|1667.2|1666|41
1650871500000|2022-04-25 07:25:00|1667.4|1666.2|1667.2|1666|1667.9|1666.7|1666.8|1665.6|59
1650871800000|2022-04-25 07:30:00|1667|1665.8|1664.4|1663.2|1667|1665.8|1664.4|1663.2|98
1650872100000|2022-04-25 07:35:00|1664.5|1663.3|1662.9|1661.7|1664.8|1663.6|1662.5|1661.3|131
1650872400000|2022-04-25 07:40:00|1663|1661.8|1664.3|1663.1|1664.5|1663.3|1663|1661.8|56
1650872700000|2022-04-25 07:45:00|1664|1662.8|1661.5|1660.3|1664.2|1663|1661.5|1660.3|112
1650873000000|2022-04-25 07:50:00|1661.7|1660.5|1660.5|1659.3|1661.9|1660.7|1660|1658.8|141
1650873300000|2022-04-25 07:55:00|1660.8|1659.6|1663.4|1662.2|1663.4|1662.2|1660.5|1659.3|60
1650873600000|2022-04-25 08:00:00|1663.2|1662|1663.7|1662.5|1664.4|1663.2|1663|1661.8|110
1650873900000|2022-04-25 08:05:00|1663.5|1662.3|1666|1664.8|1666.3|1665.1|1663.5|1662.3|110
1650874200000|2022-04-25 08:10:00|1665.9|1664.7|1664.9|1663.7|1666.3|1665.1|1664.4|1663.2|52
1650874500000|2022-04-25 08:15:00|1664.7|1663.5|1665.7|1664.5|1666.2|1665|1664|1662.8|54
1650874800000|2022-04-25 08:20:00|1665.8|1664.6|1664.2|1663|1666.4|1665.2|1664|1662.8|135
1650875100000|2022-04-25 08:25:00|1664|1662.8|1664|1662.8|1664.7|1663.5|1663.2|1662|99
1650875400000|2022-04-25 08:30:00|1663.9|1662.7|1662|1660.8|1664.2|1663|1662|1660.8|84
1650875700000|2022-04-25 08:35:00|1661.9|1660.7|1662.8|1661.6|1664|1662.8|1661.1|1659.9|124
1650876000000|2022-04-25 08:40:00|1662.5|1661.3|1662.4|1661.2|1663|1661.8|1662.1|1660.9|34
1650876300000|2022-04-25 08:45:00|1662.1|1660.9|1662|1660.8|1662.1|1660.9|1660.8|1659.6|59
1650876600000|2022-04-25 08:50:00|1661.8|1660.6|1661.6|1660.4|1662.3|1661.1|1661|1659.8|52
1650876900000|2022-04-25 08:55:00|1661.4|1660.2|1661|1659.8|1661.8|1660.6|1660.5|1659.3|39
1650877200000|2022-04-25 09:00:00|1661.1|1659.9|1661.9|1660.7|1662|1660.8|1661|1659.8|84
1650877500000|2022-04-25 09:05:00|1662.1|1660.9|1662.4|1661.2|1662.4|1661.2|1661.8|1660.6|63
1650877800000|2022-04-25 09:10:00|1662.3|1661.1|1663.6|1662.4|1664.3|1663.1|1661.9|1660.7|82
1650878100000|2022-04-25 09:15:00|1663.4|1662.2|1664.1|1662.9|1664.4|1663.2|1662.8|1661.6|98
1650878400000|2022-04-25 09:20:00|1664|1662.8|1665.5|1664.3|1665.5|1664.3|1664|1662.8|66
1650878700000|2022-04-25 09:25:00|1665.1|1663.9|1665.5|1664.3|1666.3|1665.1|1664.9|1663.7|76
1650879000000|2022-04-25 09:30:00|1665.4|1664.2|1665.6|1664.4|1665.9|1664.7|1664.5|1663.3|57
1650879300000|2022-04-25 09:35:00|1665.9|1664.7|1666.1|1664.9|1666.6|1665.4|1665.8|1664.6|65
1650879600000|2022-04-25 09:40:00|1666.3|1665.1|1666.6|1665.4|1666.6|1665.4|1664.9|1663.7|89
1650879900000|2022-04-25 09:45:00|1666.8|1665.6|1668.4|1667.2|1668.5|1667.3|1666.1|1664.9|146
1650880200000|2022-04-25 09:50:00|1668.5|1667.3|1667.6|1666.4|1668.5|1667.3|1667.4|1666.2|19
1650880500000|2022-04-25 09:55:00|1667.5|1666.3|1668.7|1667.5|1668.9|1667.7|1667.1|1665.9|56
1650880800000|2022-04-25 10:00:00|1668.6|1667.4|1668.5|1667.3|1668.7|1667.5|1668|1666.8|72
1650881100000|2022-04-25 10:05:00|1668.4|1667.2|1667|1665.8|1668.4|1667.2|1667|1665.8|41
1650881400000|2022-04-25 10:10:00|1667.2|1666|1667.2|1666|1668.1|1666.9|1667|1665.8|81
1650881700000|2022-04-25 10:15:00|1667|1665.8|1669.6|1668.4|1670|1668.8|1666.7|1665.5|105
1650882000000|2022-04-25 10:20:00|1669.5|1668.3|1669.6|1668.4|1669.7|1668.5|1668.4|1667.2|75
1650882300000|2022-04-25 10:25:00|1669.5|1668.3|1666.9|1665.7|1669.6|1668.4|1665.7|1664.5|76
1650882600000|2022-04-25 10:30:00|1667|1665.8|1667.2|1666|1668.7|1667.5|1666.9|1665.7|93
1650882900000|2022-04-25 10:35:00|1666.9|1665.7|1665.7|1664.5|1667.4|1666.2|1665.7|1664.5|59
1650883200000|2022-04-25 10:40:00|1665.2|1664|1665.5|1664.3|1665.7|1664.5|1663.9|1662.7|66
1650883500000|2022-04-25 10:45:00|1665.4|1664.2|1664.2|1663|1665.7|1664.5|1664.2|1663|47
1650883800000|2022-04-25 10:50:00|1664.4|1663.2|1666.2|1665|1666.5|1665.3|1664.4|1663.2|65
1650884100000|2022-04-25 10:55:00|1666.4|1665.2|1668.1|1666.9|1668.4|1667.2|1666.4|1665.2|52
1650884400000|2022-04-25 11:00:00|1668.2|1667|1669.6|1668.4|1669.7|1668.5|1667.1|1665.9|149
1650884700000|2022-04-25 11:05:00|1669.5|1668.3|1671.5|1670.3|1671.5|1670.3|1668.4|1667.2|196
1650885000000|2022-04-25 11:10:00|1671.4|1670.2|1671.1|1669.9|1672.2|1671|1670.5|1669.3|120
1650885300000|2022-04-25 11:15:00|1671|1669.8|1670.6|1669.4|1671.5|1670.3|1670.5|1669.3|57
1650885600000|2022-04-25 11:20:00|1670.5|1669.3|1671.6|1670.4|1672|1670.8|1669.7|1668.5|215
1650885900000|2022-04-25 11:25:00|1671.8|1670.6|1669.8|1668.6|1671.8|1670.6|1669.5|1668.3|71
1650886200000|2022-04-25 11:30:00|1669.7|1668.5|1666.6|1665.4|1669.7|1668.5|1666.2|1665|188
1650886500000|2022-04-25 11:35:00|1666.7|1665.5|1664.2|1663|1666.8|1665.6|1663.8|1662.6|174
1650886800000|2022-04-25 11:40:00|1664.1|1662.9|1664.1|1662.9|1664.6|1663.4|1663.3|1662.1|118
1650887100000|2022-04-25 11:45:00|1664.2|1663|1665.1|1663.9|1666.8|1665.6|1663.2|1662|166
1650887400000|2022-04-25 11:50:00|1665|1663.8|1664.1|1662.9|1665.6|1664.4|1664|1662.8|40
1650887700000|2022-04-25 11:55:00|1663.8|1662.6|1666.8|1665.6|1667.3|1666.1|1663.7|1662.5|314
1650888000000|2022-04-25 12:00:00|1667|1665.8|1669|1667.8|1669.1|1667.9|1667|1665.8|138
1650888300000|2022-04-25 12:05:00|1669.6|1668.4|1668.7|1667.5|1671|1669.8|1668.7|1667.5|263
1650888600000|2022-04-25 12:10:00|1668.8|1667.6|1668.6|1667.4|1670.1|1668.9|1668.1|1666.9|151
1650888900000|2022-04-25 12:15:00|1668.5|1667.3|1667.2|1666|1668.8|1667.6|1667.2|1666|110
1650889200000|2022-04-25 12:20:00|1667.1|1665.9|1666.6|1665.4|1667.8|1666.6|1666.2|1665|111
1650889500000|2022-04-25 12:25:00|1666.7|1665.5|1666.6|1665.4|1666.7|1665.5|1666.1|1664.9|59
1650889800000|2022-04-25 12:30:00|1666.3|1665.1|1666.1|1664.9|1666.7|1665.5|1665.8|1664.6|126
1650890100000|2022-04-25 12:35:00|1666.3|1665.1|1665.7|1664.5|1666.7|1665.5|1665.7|1664.5|67
1650890400000|2022-04-25 12:40:00|1666.4|1665.2|1666.4|1665.2|1666.6|1665.4|1665.2|1664|211
1650893400000|2022-04-25 13:30:00|1664.9|1663.7|1663.5|1662.3|1665.8|1664.6|1657.3|1656.1|3577
1650893700000|2022-04-25 13:35:00|1663.4|1662.2|1660.7|1659.5|1663.7|1662.5|1660.3|1659.1|1614
1650894000000|2022-04-25 13:40:00|1660.4|1659.2|1659.4|1658.2|1661.7|1660.5|1658.7|1657.5|1084
1650894300000|2022-04-25 13:45:00|1659.5|1658.3|1663.6|1662.4|1666.1|1664.9|1658.4|1657.2|2801
1650894600000|2022-04-25 13:50:00|1664.7|1663.5|1667.7|1666.5|1669.2|1668|1664.3|1663.1|884
1650894900000|2022-04-25 13:55:00|1667.5|1666.3|1669.9|1668.7|1670.7|1669.5|1666.8|1665.6|570
1650895200000|2022-04-25 14:00:00|1669.7|1668.5|1667.9|1666.7|1670.7|1669.5|1666.9|1665.7|788
1650895500000|2022-04-25 14:05:00|1667.5|1666.3|1666.4|1665.2|1668.3|1667.1|1666.3|1665.1|502
1650895800000|2022-04-25 14:10:00|1666.5|1665.3|1663|1661.8|1668.6|1667.4|1662.9|1661.7|737
1650896100000|2022-04-25 14:15:00|1663.2|1662|1662.1|1660.9|1664|1662.8|1661|1659.8|731
1650896400000|2022-04-25 14:20:00|1662.3|1661.1|1663.5|1662.3|1663.6|1662.4|1661.4|1660.2|658
1650896700000|2022-04-25 14:25:00|1663.6|1662.4|1662.9|1661.7|1663.9|1662.7|1661.1|1659.9|357
1650897000000|2022-04-25 14:30:00|1662.6|1661.4|1662.1|1660.9|1664.1|1662.9|1661.5|1660.3|755
1650897300000|2022-04-25 14:35:00|1662|1660.8|1663|1661.8|1663.4|1662.2|1661.1|1659.9|683
1650897600000|2022-04-25 14:40:00|1662.9|1661.7|1661.9|1660.7|1664|1662.8|1661.5|1660.3|868
1650897900000|2022-04-25 14:45:00|1662|1660.8|1660.6|1659.4|1662.1|1660.9|1659.9|1658.7|621
1650898200000|2022-04-25 14:50:00|1661.4|1660.2|1663.1|1661.9|1663.4|1662.2|1661.4|1660.2|495
1650898500000|2022-04-25 14:55:00|1662.6|1661.4|1660.4|1659.2|1662.6|1661.4|1660.3|1659.1|756
1650898800000|2022-04-25 15:00:00|1660.1|1658.9|1662|1660.8|1663.4|1662.2|1660.1|1658.9|348
1650899100000|2022-04-25 15:05:00|1662.1|1660.9|1661.8|1660.6|1662.4|1661.2|1660.6|1659.4|295
1650899400000|2022-04-25 15:10:00|1661.6|1660.4|1660.6|1659.4|1662.1|1660.9|1659.9|1658.7|504
1650899700000|2022-04-25 15:15:00|1660.9|1659.7|1662.9|1661.7|1663.4|1662.2|1659.4|1658.2|610
1650900000000|2022-04-25 15:20:00|1663.4|1662.2|1663.6|1662.4|1665|1663.8|1663.4|1662.2|731
1650900300000|2022-04-25 15:25:00|1663.4|1662.2|1664|1662.8|1665.4|1664.2|1663.4|1662.2|544
1650900600000|2022-04-25 15:30:00|1664.1|1662.9|1665.2|1664|1665.5|1664.3|1663.6|1662.4|445
1650900900000|2022-04-25 15:35:00|1665.4|1664.2|1666.4|1665.2|1667.7|1666.5|1664.2|1663|486
1650901200000|2022-04-25 15:40:00|1666.2|1665|1666|1664.8|1666.9|1665.7|1665.1|1663.9|264
1650901500000|2022-04-25 15:45:00|1665.9|1664.7|1665.5|1664.3|1667.4|1666.2|1664.9|1663.7|1114
1650901800000|2022-04-25 15:50:00|1665.4|1664.2|1664.5|1663.3|1665.6|1664.4|1664.1|1662.9|919
1650902100000|2022-04-25 15:55:00|1664.6|1663.4|1664.9|1663.7|1664.9|1663.7|1663.9|1662.7|184
1650902400000|2022-04-25 16:00:00|1664.6|1663.4|1664.7|1663.5|1665.6|1664.4|1663.4|1662.2|684
1650902700000|2022-04-25 16:05:00|1664.6|1663.4|1667.7|1666.5|1668.4|1667.2|1664.5|1663.3|579
1650903000000|2022-04-25 16:10:00|1667.6|1666.4|1670.7|1669.5|1670.9|1669.7|1667.6|1666.4|422
1650903300000|2022-04-25 16:15:00|1670.6|1669.4|1669.6|1668.4|1670.9|1669.7|1669|1667.8|549
1650903600000|2022-04-25 16:20:00|1669.5|1668.3|1673.5|1672.3|1674.4|1673.2|1669.5|1668.3|808
1650903900000|2022-04-25 16:25:00|1673.6|1672.4|1676|1674.8|1677.9|1676.7|1673.6|1672.4|608
1650904200000|2022-04-25 16:30:00|1675.9|1674.7|1676.8|1675.6|1677.9|1676.7|1675.1|1673.9|381
1650904500000|2022-04-25 16:35:00|1676.9|1675.7|1675.5|1674.3|1677.1|1675.9|1675.3|1674.1|276
1650904800000|2022-04-25 16:40:00|1675.6|1674.4|1675.5|1674.3|1676|1674.8|1675.1|1673.9|238
1650905100000|2022-04-25 16:45:00|1675.6|1674.4|1673.7|1672.5|1675.8|1674.6|1672.8|1671.6|353
1650905400000|2022-04-25 16:50:00|1673.8|1672.6|1671.8|1670.6|1674.3|1673.1|1671.2|1670|391
1650905700000|2022-04-25 16:55:00|1672.1|1670.9|1675.8|1674.6|1675.8|1674.6|1672.1|1670.9|408
1650906000000|2022-04-25 17:00:00|1675.7|1674.5|1673.6|1672.4|1675.8|1674.6|1672.8|1671.6|338
1650906300000|2022-04-25 17:05:00|1673.1|1671.9|1673.1|1671.9|1674.2|1673|1671.7|1670.5|332
1650906600000|2022-04-25 17:10:00|1673.2|1672|1670.2|1669|1673.5|1672.3|1670.1|1668.9|621
1650906900000|2022-04-25 17:15:00|1670.3|1669.1|1670.6|1669.4|1671.1|1669.9|1669.6|1668.4|376
1650907200000|2022-04-25 17:20:00|1670.5|1669.3|1670.8|1669.6|1671.5|1670.3|1670.1|1668.9|470
1650907500000|2022-04-25 17:25:00|1671|1669.8|1671|1669.8|1672|1670.8|1670.3|1669.1|230
1650907800000|2022-04-25 17:30:00|1670.8|1669.6|1670.1|1668.9|1671|1669.8|1669.2|1668|1047
1650908100000|2022-04-25 17:35:00|1670.2|1669|1669.6|1668.4|1671|1669.8|1668.5|1667.3|1140
1650908400000|2022-04-25 17:40:00|1669.3|1668.1|1671.1|1669.9|1671.1|1669.9|1669.1|1667.9|547
1650908700000|2022-04-25 17:45:00|1670.8|1669.6|1672.1|1670.9|1672.1|1670.9|1670.1|1668.9|555
1650909000000|2022-04-25 17:50:00|1672.2|1671|1677.1|1675.9|1678.3|1677.1|1672.2|1671|909
1650909300000|2022-04-25 17:55:00|1677|1675.8|1676.5|1675.3|1678|1676.8|1675.3|1674.1|1637
1650909600000|2022-04-25 18:00:00|1676.3|1675.1|1676.1|1674.9|1679|1677.8|1676.1|1674.9|1104
1650909900000|2022-04-25 18:05:00|1676.3|1675.1|1677.8|1676.6|1678.6|1677.4|1675.5|1674.3|489
1650910200000|2022-04-25 18:10:00|1678.1|1676.9|1675.6|1674.4|1678.1|1676.9|1675.3|1674.1|1287
1650910500000|2022-04-25 18:15:00|1675.3|1674.1|1674.2|1673|1675.3|1674.1|1673.1|1671.9|973
1650931200000|2022-04-26 00:00:00|1677.2|1676|1677.5|1676.3|1680.1|1678.9|1675.9|1674.7|1162
1650931500000|2022-04-26 00:05:00|1677.3|1676.1|1678.3|1677.1|1678.8|1677.6|1677.3|1676.1|147
1650931800000|2022-04-26 00:10:00|1678.5|1677.3|1677.8|1676.6|1679.3|1678.1|1677.6|1676.4|80
1650932100000|2022-04-26 00:15:00|1678.4|1677.2|1675.3|1674.1|1678.4|1677.2|1675.3|1674.1|148
1650932400000|2022-04-26 00:20:00|1675.4|1674.2|1674.6|1673.4|1675.7|1674.5|1674.3|1673.1|145
1650932700000|2022-04-26 00:25:00|1674.4|1673.2|1677.7|1676.5|1677.8|1676.6|1674.4|1673.2|33
1650933000000|2022-04-26 00:30:00|1677.5|1676.3|1675.3|1674.1|1677.7|1676.5|1673.7|1672.5|71
1650933300000|2022-04-26 00:35:00|1675.7|1674.5|1677.3|1676.1|1677.3|1676.1|1675.7|1674.5|13
1650933600000|2022-04-26 00:40:00|1677.1|1675.9|1678.4|1677.2|1678.4|1677.2|1676.8|1675.6|30
1650933900000|2022-04-26 00:45:00|1678.5|1677.3|1677.4|1676.2|1678.5|1677.3|1677.3|1676.1|17
1650934200000|2022-04-26 00:50:00|1677.3|1676.1|1677.5|1676.3|1677.6|1676.4|1677|1675.8|29
1650934500000|2022-04-26 00:55:00|1677.4|1676.2|1678.4|1677.2|1678.4|1677.2|1677.1|1675.9|24
1650934800000|2022-04-26 01:00:00|1677.9|1676.7|1677.6|1676.4|1678.7|1677.5|1677.1|1675.9|67
1650935100000|2022-04-26 01:05:00|1677.8|1676.6|1678.7|1677.5|1680.2|1679|1677.8|1676.6|84
1650935400000|2022-04-26 01:10:00|1679|1677.8|1679.6|1678.4|1680.2|1679|1678.2|1677|65
1650935700000|2022-04-26 01:15:00|1679.5|1678.3|1679.6|1678.4|1680.1|1678.9|1678.7|1677.5|15
1650936000000|2022-04-26 01:20:00|1679.3|1678.1|1679.2|1678|1679.6|1678.4|1678.6|1677.4|40
1650936300000|2022-04-26 01:25:00|1678.9|1677.7|1678.8|1677.6|1679.4|1678.2|1678.6|1677.4|53
1650936600000|2022-04-26 01:30:00|1678.9|1677.7|1677.3|1676.1|1679.3|1678.1|1677|1675.8|60
1650936900000|2022-04-26 01:35:00|1677.4|1676.2|1679.3|1678.1|1679.8|1678.6|1677.3|1676.1|35
1650937200000|2022-04-26 01:40:00|1679.4|1678.2|1679.4|1678.2|1679.9|1678.7|1679|1677.8|51
1650937500000|2022-04-26 01:45:00|1679.1|1677.9|1676.8|1675.6|1679.1|1677.9|1676.5|1675.3|36
1650937800000|2022-04-26 01:50:00|1676.5|1675.3|1675.7|1674.5|1676.5|1675.3|1675|1673.8|114
1650938100000|2022-04-26 01:55:00|1675.9|1674.7|1675|1673.8|1676.1|1674.9|1674.6|1673.4|40
1650938400000|2022-04-26 02:00:00|1675.1|1673.9|1676.2|1675|1676.7|1675.5|1675.1|1673.9|31
1650938700000|2022-04-26 02:05:00|1676.5|1675.3|1675.2|1674|1676.7|1675.5|1674.8|1673.6|31
1650939000000|2022-04-26 02:10:00|1675.5|1674.3|1674.6|1673.4|1675.5|1674.3|1674.2|1673|24
1650939300000|2022-04-26 02:15:00|1675|1673.8|1675.2|1674|1675.3|1674.1|1674.8|1673.6|17
1650939600000|2022-04-26 02:20:00|1675.1|1673.9|1675.4|1674.2|1675.6|1674.4|1674.6|1673.4|19
1650939900000|2022-04-26 02:25:00|1675.6|1674.4|1677.4|1676.2|1677.4|1676.2|1675.3|1674.1|30
1650940200000|2022-04-26 02:30:00|1677.7|1676.5|1677.2|1676|1679.3|1678.1|1677.2|1676|55
1650940500000|2022-04-26 02:35:00|1677.4|1676.2|1677.4|1676.2|1677.9|1676.7|1676.7|1675.5|18
1650940800000|2022-04-26 02:40:00|1677.7|1676.5|1677.1|1675.9|1678.4|1677.2|1676.8|1675.6|58
1650941100000|2022-04-26 02:45:00|1677.4|1676.2|1678.4|1677.2|1678.4|1677.2|1677|1675.8|9
1650941400000|2022-04-26 02:50:00|1678.5|1677.3|1679.4|1678.2|1679.4|1678.2|1677.8|1676.6|204
1650941700000|2022-04-26 02:55:00|1679.5|1678.3|1678.9|1677.7|1680|1678.8|1678.5|1677.3|73
1650942000000|2022-04-26 03:00:00|1679|1677.8|1680.8|1679.6|1681|1679.8|1678.2|1677|117
1650942300000|2022-04-26 03:05:00|1680.7|1679.5|1680.8|1679.6|1682|1680.8|1679.8|1678.6|248
1650942600000|2022-04-26 03:10:00|1681.1|1679.9|1681.8|1680.6|1682|1680.8|1680.3|1679.1|48
1650942900000|2022-04-26 03:15:00|1682|1680.8|1681.6|1680.4|1682.2|1681|1680.8|1679.6|34
1650943200000|2022-04-26 03:20:00|1681.7|1680.5|1681.1|1679.9|1682.1|1680.9|1680.9|1679.7|32
1650943500000|2022-04-26 03:25:00|1680.9|1679.7|1681.6|1680.4|1681.8|1680.6|1680.9|1679.7|19
1650943800000|2022-04-26 03:30:00|1681.4|1680.2|1680.4|1679.2|1681.4|1680.2|1680.4|1679.2|18
1650944100000|2022-04-26 03:35:00|1680.5|1679.3|1680.5|1679.3|1680.8|1679.6|1680.5|1679.3|13
1650944400000|2022-04-26 03:40:00|1680.7|1679.5|1682.1|1680.9|1682.7|1681.5|1680.7|1679.5|16
1650944700000|2022-04-26 03:45:00|1682|1680.8|1681.5|1680.3|1682|1680.8|1681.3|1680.1|9
1650945000000|2022-04-26 03:50:00|1681|1679.8|1681.3|1680.1|1681.3|1680.1|1681|1679.8|1
1650945300000|2022-04-26 03:55:00|1681.4|1680.2|1681.5|1680.3|1681.5|1680.3|1681.4|1680.2|8
1650945600000|2022-04-26 04:00:00|1681.7|1680.5|1682.4|1681.2|1682.5|1681.3|1681.7|1680.5|25
1650945900000|2022-04-26 04:05:00|1682.6|1681.4|1683|1681.8|1683.1|1681.9|1682.4|1681.2|39
1650946200000|2022-04-26 04:10:00|1683.2|1682|1682.8|1681.6|1683.3|1682.1|1682.5|1681.3|37
1650946500000|2022-04-26 04:15:00|1682.6|1681.4|1682.5|1681.3|1682.8|1681.6|1682.5|1681.3|9
1650946800000|2022-04-26 04:20:00|1682.3|1681.1|1682.7|1681.5|1682.7|1681.5|1682.3|1681.1|10
1650947100000|2022-04-26 04:25:00|1682.6|1681.4|1682.9|1681.7|1682.9|1681.7|1682.3|1681.1|10
1650947400000|2022-04-26 04:30:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1682.7|1681.5|17
1650947700000|2022-04-26 04:35:00|1682.9|1681.7|1683.2|1682|1683.2|1682|1682.4|1681.2|44
1650948000000|2022-04-26 04:40:00|1682.9|1681.7|1683.1|1681.9|1683.3|1682.1|1682.9|1681.7|6
1650948300000|2022-04-26 04:45:00|1683|1681.8|1682.8|1681.6|1683.1|1681.9|1682.8|1681.6|8
1650948600000|2022-04-26 04:50:00|1682.9|1681.7|1682.9|1681.7|1683.1|1681.9|1682.8|1681.6|9
1650948900000|2022-04-26 04:55:00|1682.8|1681.6|1683|1681.8|1683.1|1681.9|1682.8|1681.6|16
1650949200000|2022-04-26 05:00:00|1683.1|1681.9|1683.4|1682.2|1683.6|1682.4|1683.1|1681.9|15
1650949500000|2022-04-26 05:05:00|1683|1681.8|1682.6|1681.4|1683|1681.8|1682.5|1681.3|15
1650949800000|2022-04-26 05:10:00|1682.5|1681.3|1683|1681.8|1683|1681.8|1682.2|1681|21
1650950100000|2022-04-26 05:15:00|1682.8|1681.6|1683|1681.8|1683|1681.8|1681.7|1680.5|23
1650950400000|2022-04-26 05:20:00|1682.8|1681.6|1684.2|1683|1684.6|1683.4|1682.8|1681.6|22
1650950700000|2022-04-26 05:25:00|1684.4|1683.2|1683.9|1682.7|1684.6|1683.4|1683.7|1682.5|37
1650951000000|2022-04-26 05:30:00|1684.4|1683.2|1682.7|1681.5|1684.4|1683.2|1682.7|1681.5|53
1650951300000|2022-04-26 05:35:00|1682.8|1681.6|1682.3|1681.1|1682.9|1681.7|1680.7|1679.5|134
1650951600000|2022-04-26 05:40:00|1682.4|1681.2|1683.9|1682.7|1684.1|1682.9|1682.4|1681.2|93
1650951900000|2022-04-26 05:45:00|1684.1|1682.9|1683.9|1682.7|1684.5|1683.3|1683.3|1682.1|58
1650952200000|2022-04-26 05:50:00|1683.8|1682.6|1685.1|1683.9|1685.1|1683.9|1683.4|1682.2|48
1650952500000|2022-04-26 05:55:00|1685|1683.8|1685.7|1684.5|1686|1684.8|1684.2|1683|89
1650952800000|2022-04-26 06:00:00|1685.6|1684.4|1687.5|1686.3|1687.5|1686.3|1685.1|1683.9|148
1650953100000|2022-04-26 06:05:00|1687.4|1686.2|1686.5|1685.3|1687.5|1686.3|1685.3|1684.1|146
1650953400000|2022-04-26 06:10:00|1686.6|1685.4|1686|1684.8|1687|1685.8|1685.1|1683.9|60
1650953700000|2022-04-26 06:15:00|1686.1|1684.9|1684.7|1683.5|1686.3|1685.1|1684.2|1683|60
1650954000000|2022-04-26 06:20:00|1684.8|1683.6|1684.7|1683.5|1685.2|1684|1683.8|1682.6|20
1650954300000|2022-04-26 06:25:00|1684.8|1683.6|1684.9|1683.7|1685.2|1684|1684.2|1683|55
1650954600000|2022-04-26 06:30:00|1685.1|1683.9|1686.4|1685.2|1686.4|1685.2|1685.1|1683.9|128
1650954900000|2022-04-26 06:35:00|1686.3|1685.1|1686.2|1685|1687.3|1686.1|1686|1684.8|120
1650955200000|2022-04-26 06:40:00|1686|1684.8|1684.8|1683.6|1686|1684.8|1684.7|1683.5|29
1650955500000|2022-04-26 06:45:00|1684.9|1683.7|1685.9|1684.7|1685.9|1684.7|1684.6|1683.4|18
1650955800000|2022-04-26 06:50:00|1686|1684.8|1687.4|1686.2|1687.6|1686.4|1685.6|1684.4|41
1650956100000|2022-04-26 06:55:00|1687.5|1686.3|1686.4|1685.2|1687.6|1686.4|1686.2|1685|92
1650956400000|2022-04-26 07:00:00|1686.2|1685|1686.9|1685.7|1686.9|1685.7|1685.7|1684.5|83
1650956700000|2022-04-26 07:05:00|1687.1|1685.9|1685.7|1684.5|1687.1|1685.9|1685.5|1684.3|31
1650957000000|2022-04-26 07:10:00|1685.8|1684.6|1686.1|1684.9|1687|1685.8|1685.2|1684|53
1650957300000|2022-04-26 07:15:00|1686|1684.8|1684.9|1683.7|1686.6|1685.4|1684.9|1683.7|82
1650957600000|2022-04-26 07:20:00|1684.7|1683.5|1684.4|1683.2|1685.3|1684.1|1684.2|1683|49
1650957900000|2022-04-26 07:25:00|1684.7|1683.5|1684.3|1683.1|1684.9|1683.7|1683.7|1682.5|262
1650958200000|2022-04-26 07:30:00|1684.2|1683|1686.4|1685.2|1687.3|1686.1|1683.7|1682.5|303
1650958500000|2022-04-26 07:35:00|1686|1684.8|1686|1684.8|1686|1684.8|1685.2|1684|444
1650958800000|2022-04-26 07:40:00|1685.8|1684.6|1685.1|1683.9|1687.3|1686.1|1685.1|1683.9|84
1650959100000|2022-04-26 07:45:00|1684.6|1683.4|1685|1683.8|1685.8|1684.6|1684.6|1683.4|24
1650959400000|2022-04-26 07:50:00|1685.1|1683.9|1685.2|1684|1685.8|1684.6|1684.6|1683.4|247
1650959700000|2022-04-26 07:55:00|1685|1683.8|1683.7|1682.5|1685.4|1684.2|1683.6|1682.4|268
1650960000000|2022-04-26 08:00:00|1683.9|1682.7|1682.1|1680.9|1684|1682.8|1682|1680.8|85
1650960300000|2022-04-26 08:05:00|1682|1680.8|1682.2|1681|1683|1681.8|1681.9|1680.7|45
1650960600000|2022-04-26 08:10:00|1682.5|1681.3|1681.7|1680.5|1683.5|1682.3|1681.5|1680.3|71
1650960900000|2022-04-26 08:15:00|1681.8|1680.6|1682.3|1681.1|1682.5|1681.3|1681.6|1680.4|25
1650961200000|2022-04-26 08:20:00|1682.2|1681|1682.7|1681.5|1682.7|1681.5|1681.9|1680.7|20
1650961500000|2022-04-26 08:25:00|1682.6|1681.4|1682.2|1681|1682.6|1681.4|1681.4|1680.2|19
1650961800000|2022-04-26 08:30:00|1682.3|1681.1|1682.7|1681.5|1683.2|1682|1681.9|1680.7|21
1650962100000|2022-04-26 08:35:00|1682.5|1681.3|1682.3|1681.1|1682.8|1681.6|1681.9|1680.7|16
1650962400000|2022-04-26 08:40:00|1682.4|1681.2|1682.9|1681.7|1682.9|1681.7|1681|1679.8|42
1650962700000|2022-04-26 08:45:00|1682.6|1681.4|1683.5|1682.3|1683.9|1682.7|1682.6|1681.4|15
1650963000000|2022-04-26 08:50:00|1683.4|1682.2|1684|1682.8|1684.4|1683.2|1683.1|1681.9|15
1650963300000|2022-04-26 08:55:00|1683.9|1682.7|1683.6|1682.4|1683.9|1682.7|1682.9|1681.7|31
1650963600000|2022-04-26 09:00:00|1683.5|1682.3|1682.9|1681.7|1683.6|1682.4|1682.1|1680.9|29
1650963900000|2022-04-26 09:05:00|1682.7|1681.5|1682.9|1681.7|1682.9|1681.7|1681.9|1680.7|32
1650964200000|2022-04-26 09:10:00|1683.1|1681.9|1683.1|1681.9|1683.4|1682.2|1682.6|1681.4|6
1650964500000|2022-04-26 09:15:00|1683|1681.8|1683.3|1682.1|1683.3|1682.1|1682.5|1681.3|21
1650964800000|2022-04-26 09:20:00|1683.2|1682|1683.1|1681.9|1683.3|1682.1|1682.5|1681.3|22
1650965100000|2022-04-26 09:25:00|1682.8|1681.6|1684.7|1683.5|1684.7|1683.5|1682.6|1681.4|33
1650965400000|2022-04-26 09:30:00|1684.8|1683.6|1685.5|1684.3|1686|1684.8|1684.3|1683.1|24
1650965700000|2022-04-26 09:35:00|1685.4|1684.2|1685.8|1684.6|1686.3|1685.1|1684.9|1683.7|30
1650966000000|2022-04-26 09:40:00|1685.5|1684.3|1686|1684.8|1686.3|1685.1|1685.4|1684.2|12
1650966300000|2022-04-26 09:45:00|1686.4|1685.2|1685.8|1684.6|1686.7|1685.5|1685.5|1684.3|23
1650966600000|2022-04-26 09:50:00|1686.1|1684.9|1685.8|1684.6|1686.3|1685.1|1685.3|1684.1|16
1650966900000|2022-04-26 09:55:00|1686|1684.8|1687.2|1686|1687.4|1686.2|1685.8|1684.6|75
1650967200000|2022-04-26 10:00:00|1687|1685.8|1687|1685.8|1687.4|1686.2|1686.7|1685.5|52
1650967500000|2022-04-26 10:05:00|1687.1|1685.9|1687.5|1686.3|1688.4|1687.2|1687.1|1685.9|97
1650967800000|2022-04-26 10:10:00|1687.4|1686.2|1687|1685.8|1687.7|1686.5|1686.7|1685.5|50
1650968100000|2022-04-26 10:15:00|1686.8|1685.6|1687.8|1686.6|1688|1686.8|1686.6|1685.4|30
1650968400000|2022-04-26 10:20:00|1688.1|1686.9|1688.2|1687|1688.3|1687.1|1687.7|1686.5|18
1650968700000|2022-04-26 10:25:00|1688.3|1687.1|1687.8|1686.6|1688.3|1687.1|1687.8|1686.6|12
1650969000000|2022-04-26 10:30:00|1688.3|1687.1|1689.5|1688.3|1690.2|1689|1688.3|1687.1|84
1650969300000|2022-04-26 10:35:00|1689.8|1688.6|1690.3|1689.1|1690.5|1689.3|1689.5|1688.3|30
1650969600000|2022-04-26 10:40:00|1690.4|1689.2|1690.7|1689.5|1691|1689.8|1689.3|1688.1|111
1650969900000|2022-04-26 10:45:00|1690.8|1689.6|1689.9|1688.7|1690.8|1689.6|1689.8|1688.6|80
1650970200000|2022-04-26 10:50:00|1690|1688.8|1689.4|1688.2|1690|1688.8|1689.4|1688.2|32
1650970500000|2022-04-26 10:55:00|1689.5|1688.3|1689.5|1688.3|1690|1688.8|1689.3|1688.1|21
1650970800000|2022-04-26 11:00:00|1689.6|1688.4|1687|1685.8|1689.8|1688.6|1686.9|1685.7|189
1650971100000|2022-04-26 11:05:00|1686.9|1685.7|1686.9|1685.7|1687.2|1686|1685.7|1684.5|72
1650971400000|2022-04-26 11:10:00|1687.2|1686|1686.3|1685.1|1687.6|1686.4|1685.7|1684.5|52
1650971700000|2022-04-26 11:15:00|1686.2|1685|1684.8|1683.6|1687.5|1686.3|1684.5|1683.3|59
1650972000000|2022-04-26 11:20:00|1685|1683.8|1685.5|1684.3|1685.5|1684.3|1684.7|1683.5|29
1650972300000|2022-04-26 11:25:00|1685.3|1684.1|1684.3|1683.1|1685.7|1684.5|1684.3|1683.1|26
1650972600000|2022-04-26 11:30:00|1684.2|1683|1685.6|1684.4|1686.3|1685.1|1684.2|1683|44
1650972900000|2022-04-26 11:35:00|1685.4|1684.2|1685.6|1684.4|1686.2|1685|1685.1|1683.9|19
1650973200000|2022-04-26 11:40:00|1685.5|1684.3|1686.3|1685.1|1686.7|1685.5|1685.3|1684.1|38
1650973500000|2022-04-26 11:45:00|1686.4|1685.2|1686.8|1685.6|1686.8|1685.6|1685.8|1684.6|22
1650973800000|2022-04-26 11:50:00|1687.4|1686.2|1688|1686.8|1688.5|1687.3|1687.4|1686.2|47
1650974100000|2022-04-26 11:55:00|1687.8|1686.6|1687.3|1686.1|1688.1|1686.9|1686.6|1685.4|53
1650974400000|2022-04-26 12:00:00|1686.8|1685.6|1686.9|1685.7|1687.5|1686.3|1686.4|1685.2|35
1650974700000|2022-04-26 12:05:00|1687|1685.8|1687.4|1686.2|1688.4|1687.2|1687|1685.8|39
1650975000000|2022-04-26 12:10:00|1687.1|1685.9|1688.8|1687.6|1689.2|1688|1687.1|1685.9|184
1650975300000|2022-04-26 12:15:00|1688.6|1687.4|1687.3|1686.1|1688.6|1687.4|1686.6|1685.4|150
1650975600000|2022-04-26 12:20:00|1687.5|1686.3|1686.2|1685|1687.7|1686.5|1686.1|1684.9|88
1650975900000|2022-04-26 12:25:00|1686.3|1685.1|1686.8|1685.6|1688.1|1686.9|1686.3|1685.1|144
1650976200000|2022-04-26 12:30:00|1686.7|1685.5|1684.7|1683.5|1686.8|1685.6|1684.4|1683.2|105
1650976500000|2022-04-26 12:35:00|1684.6|1683.4|1687.1|1685.9|1687.1|1685.9|1683.8|1682.6|153
1650976800000|2022-04-26 12:40:00|1686.8|1685.6|1685.2|1684|1687.2|1686|1684.8|1683.6|125
1650979800000|2022-04-26 13:30:00|1686.6|1685.4|1689.2|1688|1695.4|1694.2|1686.6|1685.4|3578
1650980100000|2022-04-26 13:35:00|1689.3|1688.1|1689.2|1688|1689.4|1688.2|1685.7|1684.5|1136
1650980400000|2022-04-26 13:40:00|1689.1|1687.9|1685.3|1684.1|1689.4|1688.2|1685.3|1684.1|782
1650980700000|2022-04-26 13:45:00|1685|1683.8|1686.9|1685.7|1687.1|1685.9|1682.3|1681.1|1270
1650981000000|2022-04-26 13:50:00|1687.1|1685.9|1682.9|1681.7|1687.4|1686.2|1682.9|1681.7|792
1650981300000|2022-04-26 13:55:00|1683.1|1681.9|1682.3|1681.1|1683.8|1682.6|1681.4|1680.2|1102
1650981600000|2022-04-26 14:00:00|1682.4|1681.2|1679.4|1678.2|1682.6|1681.4|1678.9|1677.7|1369
1650981900000|2022-04-26 14:05:00|1679.6|1678.4|1678.8|1677.6|1680|1678.8|1676.6|1675.4|891
1650982200000|2022-04-26 14:10:00|1678.6|1677.4|1676|1674.8|1679.1|1677.9|1675|1673.8|916
1650982500000|2022-04-26 14:15:00|1675.9|1674.7|1676|1674.8|1676.6|1675.4|1674.4|1673.2|968
1650982800000|2022-04-26 14:20:00|1675.9|1674.7|1674.2|1673|1676.7|1675.5|1673.9|1672.7|1112
1650983100000|2022-04-26 14:25:00|1674.1|1672.9|1673.2|1672|1674.4|1673.2|1672.6|1671.4|543
1650983400000|2022-04-26 14:30:00|1673.4|1672.2|1669.2|1668|1673.4|1672.2|1669|1667.8|1266
1650983700000|2022-04-26 14:35:00|1669.7|1668.5|1672.2|1671|1673.6|1672.4|1669.7|1668.5|861
1650984000000|2022-04-26 14:40:00|1672.3|1671.1|1672.4|1671.2|1673.3|1672.1|1671.1|1669.9|657
1650984300000|2022-04-26 14:45:00|1672.3|1671.1|1675.3|1674.1|1676.1|1674.9|1672.1|1670.9|1263
1650984600000|2022-04-26 14:50:00|1675.4|1674.2|1671.3|1670.1|1675.6|1674.4|1671.1|1669.9|800
1650984900000|2022-04-26 14:55:00|1671.4|1670.2|1673|1671.8|1673.6|1672.4|1670.7|1669.5|520
1650985200000|2022-04-26 15:00:00|1673.2|1672|1673.4|1672.2|1673.8|1672.6|1671.3|1670.1|752
1650985500000|2022-04-26 15:05:00|1673.5|1672.3|1674.8|1673.6|1674.9|1673.7|1672.1|1670.9|756
1650985800000|2022-04-26 15:10:00|1675|1673.8|1677.3|1676.1|1677.5|1676.3|1674.5|1673.3|1248
1650986100000|2022-04-26 15:15:00|1677.4|1676.2|1681|1679.8|1682|1680.8|1677|1675.8|1053
1650986400000|2022-04-26 15:20:00|1680.8|1679.6|1675.8|1674.6|1681|1679.8|1675.8|1674.6|851
1650986700000|2022-04-26 15:25:00|1675.9|1674.7|1677.6|1676.4|1678|1676.8|1675.3|1674.1|1172
1650987000000|2022-04-26 15:30:00|1677.5|1676.3|1679.5|1678.3|1679.8|1678.6|1676|1674.8|922
1650987300000|2022-04-26 15:35:00|1679.3|1678.1|1678.3|1677.1|1679.5|1678.3|1677|1675.8|740
1650987600000|2022-04-26 15:40:00|1678|1676.8|1678.1|1676.9|1679|1677.8|1675.9|1674.7|1036
1650987900000|2022-04-26 15:45:00|1678.3|1677.1|1674|1672.8|1678.4|1677.2|1673.2|1672|1032
1650988200000|2022-04-26 15:50:00|1674.2|1673|1673|1671.8|1674.2|1673|1671.5|1670.3|1997
1650988500000|2022-04-26 15:55:00|1672.5|1671.3|1670|1668.8|1673|1671.8|1670|1668.8|724
1650988800000|2022-04-26 16:00:00|1670.2|1669|1666.9|1665.7|1670.2|1669|1665.7|1664.5|919
1650989100000|2022-04-26 16:05:00|1667|1665.8|1663.7|1662.5|1667.5|1666.3|1663|1661.8|1101
1650989400000|2022-04-26 16:10:00|1663.5|1662.3|1665.9|1664.7|1665.9|1664.7|1660.7|1659.5|1200
1650989700000|2022-04-26 16:15:00|1665.8|1664.6|1664|1662.8|1665.8|1664.6|1663.1|1661.9|828
1650990000000|2022-04-26 16:20:00|1664.3|1663.1|1672.3|1671.1|1672.5|1671.3|1664.3|1663.1|885
1650990300000|2022-04-26 16:25:00|1672.2|1671|1672|1670.8|1675.3|1674.1|1671.7|1670.5|517
1650990600000|2022-04-26 16:30:00|1672.1|1670.9|1672|1670.8|1674|1672.8|1671.5|1670.3|547
1650990900000|2022-04-26 16:35:00|1671.8|1670.6|1672.6|1671.4|1672.7|1671.5|1670.6|1669.4|373
1650991200000|2022-04-26 16:40:00|1672.7|1671.5|1672.1|1670.9|1673.2|1672|1671.3|1670.1|380
1650991500000|2022-04-26 16:45:00|1672.2|1671|1671.4|1670.2|1672.8|1671.6|1670.2|1669|457
1650991800000|2022-04-26 16:50:00|1670.9|1669.7|1671.8|1670.6|1672.9|1671.7|1670.6|1669.4|340
1650992100000|2022-04-26 16:55:00|1672.2|1671|1676|1674.8|1676.6|1675.4|1672.1|1670.9|1777
1650992400000|2022-04-26 17:00:00|1676.1|1674.9|1675.6|1674.4|1676.4|1675.2|1674.4|1673.2|325
1650992700000|2022-04-26 17:05:00|1675.8|1674.6|1673.9|1672.7|1676|1674.8|1673|1671.8|1110
1650993000000|2022-04-26 17:10:00|1674|1672.8|1673.5|1672.3|1675.5|1674.3|1673.4|1672.2|449
1650993300000|2022-04-26 17:15:00|1673.4|1672.2|1674.9|1673.7|1674.9|1673.7|1673.1|1671.9|275
1650993600000|2022-04-26 17:20:00|1675|1673.8|1672.7|1671.5|1675.1|1673.9|1672.6|1671.4|368
1650993900000|2022-04-26 17:25:00|1672.9|1671.7|1675.6|1674.4|1676.3|1675.1|1672.6|1671.4|491
1650994200000|2022-04-26 17:30:00|1675.7|1674.5|1675.7|1674.5|1676.1|1674.9|1674.3|1673.1|619
1650994500000|2022-04-26 17:35:00|1675.6|1674.4|1675.6|1674.4|1676.1|1674.9|1674.5|1673.3|735
1650994800000|2022-04-26 17:40:00|1675.8|1674.6|1675.9|1674.7|1677.8|1676.6|1674.7|1673.5|593
1650995100000|2022-04-26 17:45:00|1675.8|1674.6|1676.2|1675|1676.9|1675.7|1675.1|1673.9|1154
1650995400000|2022-04-26 17:50:00|1676.3|1675.1|1673.8|1672.6|1676.3|1675.1|1673.3|1672.1|587
1650995700000|2022-04-26 17:55:00|1674.1|1672.9|1671.6|1670.4|1674.1|1672.9|1671.4|1670.2|513
1650996000000|2022-04-26 18:00:00|1671.4|1670.2|1670.8|1669.6|1673.1|1671.9|1670.8|1669.6|761
1650996300000|2022-04-26 18:05:00|1670.6|1669.4|1669.9|1668.7|1671.9|1670.7|1669.3|1668.1|989
1650996600000|2022-04-26 18:10:00|1669.8|1668.6|1670|1668.8|1670.8|1669.6|1668.5|1667.3|1988
1650996900000|2022-04-26 18:15:00|1669.9|1668.7|1669.3|1668.1|1671|1669.8|1669|1667.8|1474
1651017600000|2022-04-27 00:00:00|1670|1668.8|1668.2|1667|1672.3|1671.1|1667.9|1666.7|519
1651017900000|2022-04-27 00:05:00|1668.3|1667.1|1668.8|1667.6|1668.8|1667.6|1667.8|1666.6|140
1651018200000|2022-04-27 00:10:00|1668.9|1667.7|1668.2|1667|1668.9|1667.7|1668.1|1666.9|56
1651018500000|2022-04-27 00:15:00|1668.1|1666.9|1669.9|1668.7|1670.7|1669.5|1667.8|1666.6|149
1651018800000|2022-04-27 00:20:00|1669.8|1668.6|1669|1667.8|1669.8|1668.6|1669|1667.8|249
1651019100000|2022-04-27 00:25:00|1668.7|1667.5|1668.6|1667.4|1668.8|1667.6|1668.4|1667.2|51
1651019400000|2022-04-27 00:30:00|1668.8|1667.6|1667.8|1666.6|1668.8|1667.6|1667.8|1666.6|24
1651019700000|2022-04-27 00:35:00|1667.9|1666.7|1668.6|1667.4|1669|1667.8|1667.8|1666.6|38
1651020000000|2022-04-27 00:40:00|1668.5|1667.3|1667.9|1666.7|1668.7|1667.5|1667.7|1666.5|11
1651020300000|2022-04-27 00:45:00|1667.7|1666.5|1667.7|1666.5|1668.4|1667.2|1667.7|1666.5|19
1651020600000|2022-04-27 00:50:00|1666.9|1665.7|1663.6|1662.4|1666.9|1665.7|1663.4|1662.2|88
1651020900000|2022-04-27 00:55:00|1664.1|1662.9|1664.6|1663.4|1665.1|1663.9|1663.8|1662.6|59
1651021200000|2022-04-27 01:00:00|1664.7|1663.5|1665.8|1664.6|1667.1|1665.9|1663.7|1662.5|93
1651021500000|2022-04-27 01:05:00|1666|1664.8|1665.4|1664.2|1666.6|1665.4|1665.3|1664.1|19
1651021800000|2022-04-27 01:10:00|1665.6|1664.4|1664.1|1662.9|1665.6|1664.4|1663.9|1662.7|24
1651022100000|2022-04-27 01:15:00|1663.6|1662.4|1665.8|1664.6|1666.6|1665.4|1663.2|1662|40
1651022400000|2022-04-27 01:20:00|1666.3|1665.1|1668.8|1667.6|1670.3|1669.1|1666.3|1665.1|53
1651022700000|2022-04-27 01:25:00|1668.5|1667.3|1668.9|1667.7|1669.8|1668.6|1668.3|1667.1|196
1651023000000|2022-04-27 01:30:00|1669.3|1668.1|1667.9|1666.7|1669.8|1668.6|1667.8|1666.6|168
1651023300000|2022-04-27 01:35:00|1668|1666.8|1667.8|1666.6|1668.3|1667.1|1666.5|1665.3|16
1651023600000|2022-04-27 01:40:00|1668|1666.8|1667.7|1666.5|1669.1|1667.9|1667.6|1666.4|201
1651023900000|2022-04-27 01:45:00|1667.9|1666.7|1668|1666.8|1668.5|1667.3|1667.5|1666.3|131
1651024200000|2022-04-27 01:50:00|1668.1|1666.9|1667.5|1666.3|1668.1|1666.9|1666.9|1665.7|48
1651024500000|2022-04-27 01:55:00|1667.7|1666.5|1666.9|1665.7|1668.1|1666.9|1666.6|1665.4|13
1651024800000|2022-04-27 02:00:00|1666.7|1665.5|1666.7|1665.5|1667.5|1666.3|1666.1|1664.9|23
1651025100000|2022-04-27 02:05:00|1666.8|1665.6|1665.1|1663.9|1667.2|1666|1665.1|1663.9|51
1651025400000|2022-04-27 02:10:00|1665.2|1664|1666.9|1665.7|1666.9|1665.7|1665.1|1663.9|39
1651025700000|2022-04-27 02:15:00|1666.7|1665.5|1666.2|1665|1666.7|1665.5|1666.1|1664.9|12
1651026000000|2022-04-27 02:20:00|1665.9|1664.7|1665.7|1664.5|1666.1|1664.9|1665.2|1664|37
1651026300000|2022-04-27 02:25:00|1665.4|1664.2|1665.7|1664.5|1665.8|1664.6|1665.2|1664|14
1651026600000|2022-04-27 02:30:00|1665.9|1664.7|1664.9|1663.7|1666.3|1665.1|1664.7|1663.5|33
1651026900000|2022-04-27 02:35:00|1665|1663.8|1667.6|1666.4|1667.6|1666.4|1664.9|1663.7|24
1651027200000|2022-04-27 02:40:00|1667.5|1666.3|1667.2|1666|1668.5|1667.3|1666.4|1665.2|45
1651027500000|2022-04-27 02:45:00|1667.4|1666.2|1665.6|1664.4|1667.5|1666.3|1665.5|1664.3|32
1651027800000|2022-04-27 02:50:00|1665.7|1664.5|1666.4|1665.2|1666.4|1665.2|1665.4|1664.2|7
1651028100000|2022-04-27 02:55:00|1666.5|1665.3|1668.2|1667|1668.2|1667|1666.5|1665.3|52
1651028400000|2022-04-27 03:00:00|1668.1|1666.9|1667.2|1666|1668.1|1666.9|1667.2|1666|21
1651028700000|2022-04-27 03:05:00|1667.3|1666.1|1667.1|1665.9|1667.3|1666.1|1666.7|1665.5|47
1651029000000|2022-04-27 03:10:00|1667|1665.8|1666.6|1665.4|1667.2|1666|1666.6|1665.4|7
1651029300000|2022-04-27 03:15:00|1666.7|1665.5|1668.4|1667.2|1668.4|1667.2|1666.7|1665.5|25
1651029600000|2022-04-27 03:20:00|1668.3|1667.1|1667.8|1666.6|1668.4|1667.2|1667.4|1666.2|17
1651029900000|2022-04-27 03:25:00|1667.5|1666.3|1666.5|1665.3|1667.8|1666.6|1666.5|1665.3|14
1651030200000|2022-04-27 03:30:00|1666.8|1665.6|1666.8|1665.6|1666.8|1665.6|1666.5|1665.3|2
1651030500000|2022-04-27 03:35:00|1666.6|1665.4|1666.5|1665.3|1666.8|1665.6|1666.5|1665.3|8
1651030800000|2022-04-27 03:40:00|1666.4|1665.2|1666.9|1665.7|1666.9|1665.7|1666.3|1665.1|44
1651031100000|2022-04-27 03:45:00|1667|1665.8|1667.2|1666|1667.2|1666|1666.9|1665.7|8
1651031400000|2022-04-27 03:50:00|1667.1|1665.9|1667.2|1666|1667.2|1666|1667.1|1665.9|66
1651031700000|2022-04-27 03:55:00|1667.4|1666.2|1667.6|1666.4|1667.6|1666.4|1667.4|1666.2|12
1651032000000|2022-04-27 04:00:00|1667.3|1666.1|1667.8|1666.6|1668|1666.8|1667.3|1666.1|13
1651032300000|2022-04-27 04:05:00|1668|1666.8|1668.2|1667|1668.3|1667.1|1667.8|1666.6|12
1651032600000|2022-04-27 04:10:00|1668.1|1666.9|1667.9|1666.7|1668.2|1667|1667.9|1666.7|7
1651032900000|2022-04-27 04:15:00|1668.3|1667.1|1667.7|1666.5|1668.3|1667.1|1667.7|1666.5|23
1651033200000|2022-04-27 04:20:00|1667.6|1666.4|1667.4|1666.2|1667.6|1666.4|1667.3|1666.1|3
1651033500000|2022-04-27 04:25:00|1667.5|1666.3|1668.2|1667|1668.2|1667|1667.5|1666.3|17
1651033800000|2022-04-27 04:30:00|1668.3|1667.1|1667.9|1666.7|1668.3|1667.1|1667.8|1666.6|11
1651034100000|2022-04-27 04:35:00|1667.8|1666.6|1667.8|1666.6|1667.9|1666.7|1667.5|1666.3|2
1651034400000|2022-04-27 04:40:00|1667.9|1666.7|1667.9|1666.7|1668|1666.8|1667.9|1666.7|10
1651034700000|2022-04-27 04:45:00|1667.8|1666.6|1668.2|1667|1668.3|1667.1|1667.8|1666.6|3
1651035000000|2022-04-27 04:50:00|1668.1|1666.9|1668.2|1667|1668.2|1667|1668.1|1666.9|15
1651035300000|2022-04-27 04:55:00|1668.1|1666.9|1668.2|1667|1668.2|1667|1667.9|1666.7|22
1651035600000|2022-04-27 05:00:00|1668.1|1666.9|1667.7|1666.5|1668.1|1666.9|1667.7|1666.5|8
1651035900000|2022-04-27 05:05:00|1667.6|1666.4|1668.1|1666.9|1668.1|1666.9|1667.6|1666.4|20
1651036200000|2022-04-27 05:10:00|1667.8|1666.6|1668|1666.8|1668.2|1667|1667.8|1666.6|35
1651036500000|2022-04-27 05:15:00|1667.8|1666.6|1667.6|1666.4|1667.8|1666.6|1667.6|1666.4|23
1651036800000|2022-04-27 05:20:00|1667.7|1666.5|1667.6|1666.4|1667.7|1666.5|1667.6|1666.4|1
1651037100000|2022-04-27 05:25:00|1667.7|1666.5|1668|1666.8|1668|1666.8|1667.6|1666.4|10
1651037400000|2022-04-27 05:30:00|1668.2|1667|1669.3|1668.1|1670.4|1669.2|1668.2|1667|102
1651037700000|2022-04-27 05:35:00|1669.4|1668.2|1669.5|1668.3|1670.7|1669.5|1669.3|1668.1|39
1651038000000|2022-04-27 05:40:00|1669.8|1668.6|1669.5|1668.3|1670.6|1669.4|1669.3|1668.1|43
1651038300000|2022-04-27 05:45:00|1669.4|1668.2|1670|1668.8|1670.1|1668.9|1668.5|1667.3|40
1651038600000|2022-04-27 05:50:00|1669.9|1668.7|1670.1|1668.9|1670.4|1669.2|1669.5|1668.3|30
1651038900000|2022-04-27 05:55:00|1670|1668.8|1671|1669.8|1671.4|1670.2|1669.6|1668.4|36
1651039200000|2022-04-27 06:00:00|1671.1|1669.9|1670.1|1668.9|1671.1|1669.9|1669.5|1668.3|34
1651039500000|2022-04-27 06:05:00|1670.4|1669.2|1670.2|1669|1670.9|1669.7|1670|1668.8|27
1651039800000|2022-04-27 06:10:00|1670.1|1668.9|1672.2|1671|1672.6|1671.4|1670.1|1668.9|51
1651040100000|2022-04-27 06:15:00|1672.1|1670.9|1673.2|1672|1673.7|1672.5|1671.3|1670.1|135
1651040400000|2022-04-27 06:20:00|1673.3|1672.1|1673.4|1672.2|1674.8|1673.6|1672.7|1671.5|91
1651040700000|2022-04-27 06:25:00|1673.3|1672.1|1674.5|1673.3|1674.7|1673.5|1673.2|1672|48
1651041000000|2022-04-27 06:30:00|1674.3|1673.1|1673.7|1672.5|1674.3|1673.1|1673.1|1671.9|28
1651041300000|2022-04-27 06:35:00|1673.5|1672.3|1671.4|1670.2|1673.5|1672.3|1671.4|1670.2|78
1651041600000|2022-04-27 06:40:00|1671.5|1670.3|1673.4|1672.2|1673.5|1672.3|1671.2|1670|40
1651041900000|2022-04-27 06:45:00|1673.5|1672.3|1674.2|1673|1674.2|1673|1673.4|1672.2|25
1651042200000|2022-04-27 06:50:00|1674.1|1672.9|1674.1|1672.9|1674.8|1673.6|1672.9|1671.7|61
1651042500000|2022-04-27 06:55:00|1674|1672.8|1674.9|1673.7|1675.2|1674|1673.8|1672.6|117
1651042800000|2022-04-27 07:00:00|1675|1673.8|1674|1672.8|1675.2|1674|1673.7|1672.5|66
1651043100000|2022-04-27 07:05:00|1673.9|1672.7|1671.9|1670.7|1673.9|1672.7|1671.9|1670.7|35
1651043400000|2022-04-27 07:10:00|1671.7|1670.5|1671|1669.8|1672.1|1670.9|1670.5|1669.3|23
1651043700000|2022-04-27 07:15:00|1670.7|1669.5|1670.1|1668.9|1670.8|1669.6|1670.1|1668.9|102
1651044000000|2022-04-27 07:20:00|1669.8|1668.6|1669.8|1668.6|1670.5|1669.3|1669.7|1668.5|32
1651044300000|2022-04-27 07:25:00|1669.7|1668.5|1670.8|1669.6|1670.8|1669.6|1669.7|1668.5|37
1651044600000|2022-04-27 07:30:00|1670.7|1669.5|1670.3|1669.1|1670.8|1669.6|1669.7|1668.5|45
1651044900000|2022-04-27 07:35:00|1670.2|1669|1670.8|1669.6|1671.1|1669.9|1670.2|1669|67
1651045200000|2022-04-27 07:40:00|1670.7|1669.5|1670.1|1668.9|1670.7|1669.5|1669.8|1668.6|39
1651045500000|2022-04-27 07:45:00|1669.9|1668.7|1670.3|1669.1|1670.4|1669.2|1669.8|1668.6|22
1651045800000|2022-04-27 07:50:00|1670.2|1669|1669.9|1668.7|1670.2|1669|1669.7|1668.5|9
1651046100000|2022-04-27 07:55:00|1670|1668.8|1668.3|1667.1|1670.3|1669.1|1668.3|1667.1|36
1651046400000|2022-04-27 08:00:00|1668.5|1667.3|1668.8|1667.6|1668.8|1667.6|1667.9|1666.7|176
1651046700000|2022-04-27 08:05:00|1668.6|1667.4|1668.8|1667.6|1669|1667.8|1668|1666.8|44
1651047000000|2022-04-27 08:10:00|1668.9|1667.7|1669.1|1667.9|1669.5|1668.3|1668.9|1667.7|7
1651047300000|2022-04-27 08:15:00|1669|1667.8|1670|1668.8|1670.4|1669.2|1668.8|1667.6|52
1651047600000|2022-04-27 08:20:00|1669.7|1668.5|1672.7|1671.5|1673.2|1672|1669.7|1668.5|252
1651047900000|2022-04-27 08:25:00|1672.6|1671.4|1674.2|1673|1675.2|1674|1672.4|1671.2|69
1651048200000|2022-04-27 08:30:00|1674.1|1672.9|1674|1672.8|1675.2|1674|1673|1671.8|105
1651048500000|2022-04-27 08:35:00|1674.1|1672.9|1675.5|1674.3|1675.7|1674.5|1673.3|1672.1|122
1651048800000|2022-04-27 08:40:00|1675.7|1674.5|1674.2|1673|1675.8|1674.6|1674.2|1673|80
1651049100000|2022-04-27 08:45:00|1674.3|1673.1|1675.2|1674|1675.3|1674.1|1673.7|1672.5|107
1651049400000|2022-04-27 08:50:00|1675.1|1673.9|1674.9|1673.7|1675.2|1674|1674.2|1673|24
1651049700000|2022-04-27 08:55:00|1674.7|1673.5|1675.2|1674|1675.8|1674.6|1674.7|1673.5|56
1651050000000|2022-04-27 09:00:00|1675.4|1674.2|1676.2|1675|1676.2|1675|1675.2|1674|31
1651050300000|2022-04-27 09:05:00|1676.3|1675.1|1678.4|1677.2|1678.4|1677.2|1676.3|1675.1|94
1651050600000|2022-04-27 09:10:00|1678.3|1677.1|1678.4|1677.2|1678.8|1677.6|1677.2|1676|133
1651050900000|2022-04-27 09:15:00|1678.3|1677.1|1677.6|1676.4|1678.5|1677.3|1677.3|1676.1|18
1651051200000|2022-04-27 09:20:00|1677.4|1676.2|1677.8|1676.6|1677.9|1676.7|1677.4|1676.2|12
1651051500000|2022-04-27 09:25:00|1677.6|1676.4|1680.9|1679.7|1681.2|1680|1677.6|1676.4|144
1651051800000|2022-04-27 09:30:00|1681.2|1680|1679.6|1678.4|1681.2|1680|1679.4|1678.2|73
1651052100000|2022-04-27 09:35:00|1679.7|1678.5|1680.6|1679.4|1681.2|1680|1679.3|1678.1|70
1651052400000|2022-04-27 09:40:00|1680.7|1679.5|1680.8|1679.6|1681.2|1680|1680.7|1679.5|384
1651052700000|2022-04-27 09:45:00|1680.7|1679.5|1682.3|1681.1|1682.3|1681.1|1680.4|1679.2|320
1651053000000|2022-04-27 09:50:00|1682.2|1681|1682.3|1681.1|1683.4|1682.2|1682.2|1681|204
1651053300000|2022-04-27 09:55:00|1682.2|1681|1683|1681.8|1683|1681.8|1681.9|1680.7|44
1651053600000|2022-04-27 10:00:00|1682.9|1681.7|1682.5|1681.3|1683.4|1682.2|1680.5|1679.3|177
1651053900000|2022-04-27 10:05:00|1682.2|1681|1683|1681.8|1683.6|1682.4|1681|1679.8|67
1651054200000|2022-04-27 10:10:00|1683.2|1682|1684|1682.8|1684.5|1683.3|1683.2|1682|168
1651054500000|2022-04-27 10:15:00|1684.1|1682.9|1684.1|1682.9|1685.4|1684.2|1684.1|1682.9|181
1651054800000|2022-04-27 10:20:00|1684.4|1683.2|1685.9|1684.7|1686.1|1684.9|1684|1682.8|70
1651055100000|2022-04-27 10:25:00|1685.7|1684.5|1686.4|1685.2|1686.4|1685.2|1685.2|1684|351
1651055400000|2022-04-27 10:30:00|1686.3|1685.1|1686.2|1685|1686.4|1685.2|1685.1|1683.9|117
1651055700000|2022-04-27 10:35:00|1686.1|1684.9|1686.3|1685.1|1687.2|1686|1685.4|1684.2|300
1651056000000|2022-04-27 10:40:00|1686.5|1685.3|1685.3|1684.1|1687.1|1685.9|1684.8|1683.6|81
1651056300000|2022-04-27 10:45:00|1685.4|1684.2|1685.5|1684.3|1686.4|1685.2|1684.4|1683.2|154
1651056600000|2022-04-27 10:50:00|1685.4|1684.2|1684|1682.8|1685.5|1684.3|1683.8|1682.6|137
1651056900000|2022-04-27 10:55:00|1683.9|1682.7|1681.7|1680.5|1684.1|1682.9|1681.5|1680.3|107
1651057200000|2022-04-27 11:00:00|1681.6|1680.4|1681.2|1680|1682.2|1681|1681.1|1679.9|213
1651057500000|2022-04-27 11:05:00|1681.1|1679.9|1681.1|1679.9|1682.4|1681.2|1681.1|1679.9|280
1651057800000|2022-04-27 11:10:00|1681.4|1680.2|1682|1680.8|1682.3|1681.1|1681.2|1680|59
1651058100000|2022-04-27 11:15:00|1682.1|1680.9|1682.2|1681|1682.3|1681.1|1681.1|1679.9|90
1651058400000|2022-04-27 11:20:00|1682.1|1680.9|1682.2|1681|1682.3|1681.1|1681.1|1679.9|52
1651058700000|2022-04-27 11:25:00|1682.1|1680.9|1681.9|1680.7|1683.3|1682.1|1681.9|1680.7|169
1651059000000|2022-04-27 11:30:00|1681.7|1680.5|1681.2|1680|1681.7|1680.5|1680.1|1678.9|150
1651059300000|2022-04-27 11:35:00|1681.3|1680.1|1680.9|1679.7|1682.1|1680.9|1680.9|1679.7|163
1651059600000|2022-04-27 11:40:00|1680.8|1679.6|1681.5|1680.3|1681.5|1680.3|1680.4|1679.2|102
1651059900000|2022-04-27 11:45:00|1681.4|1680.2|1683.8|1682.6|1683.8|1682.6|1681.4|1680.2|112
1651060200000|2022-04-27 11:50:00|1683.9|1682.7|1683|1681.8|1684|1682.8|1682.4|1681.2|271
1651060500000|2022-04-27 11:55:00|1682.9|1681.7|1681.9|1680.7|1683.4|1682.2|1681.9|1680.7|244
1651060800000|2022-04-27 12:00:00|1682.4|1681.2|1682.4|1681.2|1683.3|1682.1|1681.5|1680.3|110
1651061100000|2022-04-27 12:05:00|1682.5|1681.3|1682.6|1681.4|1682.7|1681.5|1681.4|1680.2|66
1651061400000|2022-04-27 12:10:00|1682.5|1681.3|1683.1|1681.9|1683.5|1682.3|1682|1680.8|159
1651061700000|2022-04-27 12:15:00|1683.2|1682|1682.5|1681.3|1683.6|1682.4|1682|1680.8|137
1651062000000|2022-04-27 12:20:00|1682.6|1681.4|1680.6|1679.4|1682.6|1681.4|1680.2|1679|111
1651062300000|2022-04-27 12:25:00|1680.5|1679.3|1678.5|1677.3|1681|1679.8|1677.7|1676.5|139
1651062600000|2022-04-27 12:30:00|1678.3|1677.1|1679.1|1677.9|1679.7|1678.5|1676.4|1675.2|398
1651062900000|2022-04-27 12:35:00|1679.2|1678|1679|1677.8|1679.7|1678.5|1677.1|1675.9|355
1651063200000|2022-04-27 12:40:00|1679.2|1678|1680.7|1679.5|1681|1679.8|1678.9|1677.7|180
1651066200000|2022-04-27 13:30:00|1678.3|1677.1|1672.2|1671|1679.3|1678.1|1670.7|1669.5|2564
1651066500000|2022-04-27 13:35:00|1674|1672.8|1676|1674.8|1677.6|1676.4|1672.7|1671.5|1200
1651066800000|2022-04-27 13:40:00|1676.8|1675.6|1672.2|1671|1677|1675.8|1670.6|1669.4|1064
1651067100000|2022-04-27 13:45:00|1672.4|1671.2|1670|1668.8|1675.1|1673.9|1670|1668.8|1339
1651067400000|2022-04-27 13:50:00|1670.1|1668.9|1673.6|1672.4|1673.7|1672.5|1670|1668.8|1324
1651067700000|2022-04-27 13:55:00|1673.7|1672.5|1672.5|1671.3|1674|1672.8|1671.5|1670.3|1369
1651068000000|2022-04-27 14:00:00|1672.1|1670.9|1670.2|1669|1673|1671.8|1669.7|1668.5|629
1651068300000|2022-04-27 14:05:00|1670|1668.8|1672.8|1671.6|1673|1671.8|1668.5|1667.3|927
1651068600000|2022-04-27 14:10:00|1673|1671.8|1671.8|1670.6|1673.6|1672.4|1671.6|1670.4|960
1651068900000|2022-04-27 14:15:00|1671.7|1670.5|1669.6|1668.4|1672.4|1671.2|1668.4|1667.2|638
1651069200000|2022-04-27 14:20:00|1669.7|1668.5|1673.5|1672.3|1674.6|1673.4|1669.4|1668.2|769
1651069500000|2022-04-27 14:25:00|1673.7|1672.5|1672.5|1671.3|1674.6|1673.4|1672.4|1671.2|751
1651069800000|2022-04-27 14:30:00|1672.4|1671.2|1672.1|1670.9|1673.9|1672.7|1671.9|1670.7|645
1651070100000|2022-04-27 14:35:00|1672.3|1671.1|1671.2|1670|1673.9|1672.7|1670.4|1669.2|675
1651070400000|2022-04-27 14:40:00|1671.1|1669.9|1669.5|1668.3|1671.7|1670.5|1669.4|1668.2|482
1651070700000|2022-04-27 14:45:00|1669.7|1668.5|1672.3|1671.1|1672.8|1671.6|1669.4|1668.2|754
1651071000000|2022-04-27 14:50:00|1672.4|1671.2|1670.9|1669.7|1673.1|1671.9|1670.9|1669.7|513
1651071300000|2022-04-27 14:55:00|1671.1|1669.9|1671.1|1669.9|1672.6|1671.4|1670.4|1669.2|659
1651071600000|2022-04-27 15:00:00|1671.2|1670|1671.6|1670.4|1672|1670.8|1670.3|1669.1|474
1651071900000|2022-04-27 15:05:00|1671.8|1670.6|1669.5|1668.3|1671.8|1670.6|1668.8|1667.6|540
1651072200000|2022-04-27 15:10:00|1669.1|1667.9|1668.1|1666.9|1670.7|1669.5|1667.3|1666.1|694
1651072500000|2022-04-27 15:15:00|1668.2|1667|1668.4|1667.2|1669.3|1668.1|1667.3|1666.1|1197
1651072800000|2022-04-27 15:20:00|1668.3|1667.1|1670.3|1669.1|1671.3|1670.1|1668.3|1667.1|350
1651073100000|2022-04-27 15:25:00|1670.4|1669.2|1673.6|1672.4|1674|1672.8|1670|1668.8|1249
1651073400000|2022-04-27 15:30:00|1673.5|1672.3|1677.7|1676.5|1678|1676.8|1672|1670.8|959
1651073700000|2022-04-27 15:35:00|1677.5|1676.3|1678.9|1677.7|1681.9|1680.7|1677.2|1676|1312
1651074000000|2022-04-27 15:40:00|1678.8|1677.6|1677.4|1676.2|1679.6|1678.4|1676.8|1675.6|767
1651074300000|2022-04-27 15:45:00|1677.8|1676.6|1682.7|1681.5|1683.4|1682.2|1677.8|1676.6|792
1651074600000|2022-04-27 15:50:00|1683|1681.8|1682.1|1680.9|1683.1|1681.9|1681.6|1680.4|778
1651074900000|2022-04-27 15:55:00|1682|1680.8|1683.3|1682.1|1684.2|1683|1681.6|1680.4|1048
1651075200000|2022-04-27 16:00:00|1683.2|1682|1680.6|1679.4|1683.6|1682.4|1679.3|1678.1|682
1651075500000|2022-04-27 16:05:00|1680.8|1679.6|1685.7|1684.5|1685.8|1684.6|1680.6|1679.4|553
1651075800000|2022-04-27 16:10:00|1685.8|1684.6|1689|1687.8|1689.5|1688.3|1685.6|1684.4|1090
1651076100000|2022-04-27 16:15:00|1689.3|1688.1|1688.8|1687.6|1690.5|1689.3|1686.5|1685.3|916
1651076400000|2022-04-27 16:20:00|1689.2|1688|1690.8|1689.6|1690.8|1689.6|1688.3|1687.1|903
1651076700000|2022-04-27 16:25:00|1691.5|1690.3|1690.1|1688.9|1692|1690.8|1689.6|1688.4|903
1651077000000|2022-04-27 16:30:00|1690.2|1689|1692.6|1691.4|1693.2|1692|1690|1688.8|822
1651077300000|2022-04-27 16:35:00|1692.7|1691.5|1692.7|1691.5|1693.7|1692.5|1692.2|1691|715
1651077600000|2022-04-27 16:40:00|1692.6|1691.4|1687.3|1686.1|1692.7|1691.5|1687.3|1686.1|624
1651077900000|2022-04-27 16:45:00|1687.4|1686.2|1685.8|1684.6|1687.5|1686.3|1685.6|1684.4|1450
1651078200000|2022-04-27 16:50:00|1685.9|1684.7|1684|1682.8|1686.3|1685.1|1683.3|1682.1|900
1651078500000|2022-04-27 16:55:00|1684.2|1683|1683.8|1682.6|1685.3|1684.1|1683.4|1682.2|370
1651078800000|2022-04-27 17:00:00|1683.7|1682.5|1681.9|1680.7|1684.5|1683.3|1681.8|1680.6|487
1651079100000|2022-04-27 17:05:00|1681.8|1680.6|1681|1679.8|1682|1680.8|1680.5|1679.3|793
1651079400000|2022-04-27 17:10:00|1681.1|1679.9|1681.9|1680.7|1682|1680.8|1680.3|1679.1|509
1651079700000|2022-04-27 17:15:00|1681.5|1680.3|1683|1681.8|1683.1|1681.9|1680.7|1679.5|502
1651080000000|2022-04-27 17:20:00|1683.2|1682|1684.6|1683.4|1684.7|1683.5|1682.8|1681.6|2044
1651080300000|2022-04-27 17:25:00|1684.7|1683.5|1683.9|1682.7|1685.2|1684|1683.4|1682.2|776
1651080600000|2022-04-27 17:30:00|1683.8|1682.6|1684.5|1683.3|1685.4|1684.2|1683.7|1682.5|347
1651080900000|2022-04-27 17:35:00|1684.7|1683.5|1687.6|1686.4|1688.1|1686.9|1684.2|1683|608
1651081200000|2022-04-27 17:40:00|1687.8|1686.6|1686.6|1685.4|1687.8|1686.6|1686.1|1684.9|405
1651081500000|2022-04-27 17:45:00|1686.4|1685.2|1687.4|1686.2|1687.5|1686.3|1685.9|1684.7|461
1651081800000|2022-04-27 17:50:00|1687.5|1686.3|1685.6|1684.4|1688.1|1686.9|1685.4|1684.2|588
1651082100000|2022-04-27 17:55:00|1685.7|1684.5|1688.5|1687.3|1688.6|1687.4|1685.4|1684.2|676
1651082400000|2022-04-27 18:00:00|1688.6|1687.4|1688.2|1687|1689.5|1688.3|1687.8|1686.6|590
1651082700000|2022-04-27 18:05:00|1688.3|1687.1|1685.9|1684.7|1689.1|1687.9|1685.9|1684.7|2123
1651083000000|2022-04-27 18:10:00|1686|1684.8|1690.5|1689.3|1690.6|1689.4|1685.1|1683.9|2437
1651083300000|2022-04-27 18:15:00|1690.1|1688.9|1690|1688.8|1692.1|1690.9|1689.4|1688.2|1523
1651104000000|2022-04-28 00:00:00|1688.1|1686.9|1688.1|1686.9|1692.8|1691.6|1687.5|1686.3|518
1651104300000|2022-04-28 00:05:00|1687.8|1686.6|1688.5|1687.3|1690.1|1688.9|1687.7|1686.5|60
1651104600000|2022-04-28 00:10:00|1688.4|1687.2|1687.8|1686.6|1688.8|1687.6|1687.6|1686.4|43
1651104900000|2022-04-28 00:15:00|1687.9|1686.7|1687.3|1686.1|1688.3|1687.1|1686.2|1685|47
1651105200000|2022-04-28 00:20:00|1687.8|1686.6|1686.8|1685.6|1688.3|1687.1|1686.8|1685.6|19
1651105500000|2022-04-28 00:25:00|1687|1685.8|1686.6|1685.4|1687.5|1686.3|1686.6|1685.4|25
1651105800000|2022-04-28 00:30:00|1686.8|1685.6|1685.4|1684.2|1686.8|1685.6|1685.3|1684.1|82
1651106100000|2022-04-28 00:35:00|1685.9|1684.7|1685.2|1684|1685.9|1684.7|1685.2|1684|44
1651106400000|2022-04-28 00:40:00|1685.4|1684.2|1685.5|1684.3|1685.8|1684.6|1685.3|1684.1|27
1651106700000|2022-04-28 00:45:00|1685.3|1684.1|1685.9|1684.7|1685.9|1684.7|1685.2|1684|36
1651107000000|2022-04-28 00:50:00|1685.8|1684.6|1686.6|1685.4|1686.6|1685.4|1685.7|1684.5|53
1651107300000|2022-04-28 00:55:00|1686.9|1685.7|1689.5|1688.3|1689.5|1688.3|1686.6|1685.4|709
1651107600000|2022-04-28 01:00:00|1689|1687.8|1685.8|1684.6|1689|1687.8|1684.2|1683|282
1651107900000|2022-04-28 01:05:00|1686.2|1685|1688.5|1687.3|1688.8|1687.6|1686.2|1685|44
1651108200000|2022-04-28 01:10:00|1688.8|1687.6|1690.3|1689.1|1690.3|1689.1|1688.7|1687.5|118
1651108500000|2022-04-28 01:15:00|1690.2|1689|1690.6|1689.4|1691.7|1690.5|1689.6|1688.4|111
1651108800000|2022-04-28 01:20:00|1690.2|1689|1689.7|1688.5|1691.2|1690|1689.7|1688.5|56
1651109100000|2022-04-28 01:25:00|1689.8|1688.6|1691.9|1690.7|1692|1690.8|1689.8|1688.6|43
1651109400000|2022-04-28 01:30:00|1691.8|1690.6|1690.4|1689.2|1692.3|1691.1|1689.9|1688.7|49
1651109700000|2022-04-28 01:35:00|1690.9|1689.7|1692.4|1691.2|1693.2|1692|1690.2|1689|159
1651110000000|2022-04-28 01:40:00|1692.3|1691.1|1692.1|1690.9|1692.5|1691.3|1691.3|1690.1|30
1651110300000|2022-04-28 01:45:00|1692.2|1691|1692.4|1691.2|1693|1691.8|1692.1|1690.9|37
1651110600000|2022-04-28 01:50:00|1692.5|1691.3|1692.9|1691.7|1693.8|1692.6|1692.2|1691|62
1651110900000|2022-04-28 01:55:00|1692.6|1691.4|1694.3|1693.1|1694.6|1693.4|1692.6|1691.4|87
1651111200000|2022-04-28 02:00:00|1694.5|1693.3|1694.3|1693.1|1694.7|1693.5|1693.6|1692.4|263
1651111500000|2022-04-28 02:05:00|1694.2|1693|1693.2|1692|1694.7|1693.5|1693|1691.8|100
1651111800000|2022-04-28 02:10:00|1693.1|1691.9|1692.9|1691.7|1694.5|1693.3|1692.5|1691.3|117
1651112100000|2022-04-28 02:15:00|1693.3|1692.1|1693.7|1692.5|1694.1|1692.9|1693.2|1692|19
1651112400000|2022-04-28 02:20:00|1693.5|1692.3|1693.2|1692|1693.7|1692.5|1693|1691.8|19
1651112700000|2022-04-28 02:25:00|1693.6|1692.4|1693.2|1692|1693.6|1692.4|1693|1691.8|21
1651113000000|2022-04-28 02:30:00|1693.1|1691.9|1691.1|1689.9|1693.1|1691.9|1690.2|1689|217
1651113300000|2022-04-28 02:35:00|1691.3|1690.1|1689.2|1688|1692|1690.8|1688.9|1687.7|134
1651113600000|2022-04-28 02:40:00|1689.4|1688.2|1689.9|1688.7|1690.7|1689.5|1689.1|1687.9|62
1651113900000|2022-04-28 02:45:00|1689.8|1688.6|1693.5|1692.3|1693.5|1692.3|1689.8|1688.6|109
1651114200000|2022-04-28 02:50:00|1693.4|1692.2|1691.3|1690.1|1693.4|1692.2|1691.3|1690.1|62
1651114500000|2022-04-28 02:55:00|1691.5|1690.3|1692.2|1691|1692.5|1691.3|1691.3|1690.1|22
1651114800000|2022-04-28 03:00:00|1692.1|1690.9|1692.5|1691.3|1692.5|1691.3|1691.5|1690.3|17
1651115100000|2022-04-28 03:05:00|1692.6|1691.4|1692.2|1691|1692.7|1691.5|1691.7|1690.5|14
1651115400000|2022-04-28 03:10:00|1692.4|1691.2|1690.5|1689.3|1692.6|1691.4|1689.7|1688.5|34
1651115700000|2022-04-28 03:15:00|1690.7|1689.5|1688.6|1687.4|1691|1689.8|1688.2|1687|123
1651116000000|2022-04-28 03:20:00|1688.5|1687.3|1684.4|1683.2|1689|1687.8|1684.4|1683.2|276
1651116300000|2022-04-28 03:25:00|1684.1|1682.9|1684.3|1683.1|1684.9|1683.7|1683.9|1682.7|133
1651116600000|2022-04-28 03:30:00|1684.4|1683.2|1684.3|1683.1|1685.2|1684|1683.9|1682.7|65
1651116900000|2022-04-28 03:35:00|1684.5|1683.3|1684|1682.8|1685|1683.8|1684|1682.8|44
1651117200000|2022-04-28 03:40:00|1684.1|1682.9|1685.4|1684.2|1685.4|1684.2|1684|1682.8|23
1651117500000|2022-04-28 03:45:00|1685.5|1684.3|1686.8|1685.6|1686.8|1685.6|1685|1683.8|41
1651117800000|2022-04-28 03:50:00|1686.5|1685.3|1685.6|1684.4|1686.8|1685.6|1685.6|1684.4|24
1651118100000|2022-04-28 03:55:00|1685.4|1684.2|1685|1683.8|1685.4|1684.2|1684.9|1683.7|8
1651118400000|2022-04-28 04:00:00|1685.7|1684.5|1685|1683.8|1685.7|1684.5|1684|1682.8|30
1651118700000|2022-04-28 04:05:00|1684.5|1683.3|1684|1682.8|1684.5|1683.3|1684|1682.8|11
1651119000000|2022-04-28 04:10:00|1684.3|1683.1|1684.4|1683.2|1684.4|1683.2|1684|1682.8|21
1651119300000|2022-04-28 04:15:00|1684.3|1683.1|1684|1682.8|1684.6|1683.4|1684|1682.8|11
1651119600000|2022-04-28 04:20:00|1684.3|1683.1|1684.7|1683.5|1684.9|1683.7|1684.3|1683.1|28
1651119900000|2022-04-28 04:25:00|1684.6|1683.4|1684|1682.8|1684.7|1683.5|1684|1682.8|23
1651120200000|2022-04-28 04:30:00|1684.1|1682.9|1685.2|1684|1685.3|1684.1|1684.1|1682.9|47
1651120500000|2022-04-28 04:35:00|1685.1|1683.9|1684.8|1683.6|1685.4|1684.2|1684.8|1683.6|16
1651120800000|2022-04-28 04:40:00|1684.9|1683.7|1685.4|1684.2|1685.4|1684.2|1684.8|1683.6|20
1651121100000|2022-04-28 04:45:00|1685.5|1684.3|1685.1|1683.9|1686.2|1685|1685.1|1683.9|41
1651121400000|2022-04-28 04:50:00|1685|1683.8|1685|1683.8|1685.2|1684|1685|1683.8|8
1651121700000|2022-04-28 04:55:00|1684.9|1683.7|1685|1683.8|1685.1|1683.9|1684.9|1683.7|7
1651122000000|2022-04-28 05:00:00|1684.7|1683.5|1683.9|1682.7|1684.7|1683.5|1683.8|1682.6|44
1651122300000|2022-04-28 05:05:00|1683.8|1682.6|1684|1682.8|1684.1|1682.9|1683.8|1682.6|19
1651122600000|2022-04-28 05:10:00|1684.3|1683.1|1683|1681.8|1684.3|1683.1|1682.9|1681.7|25
1651122900000|2022-04-28 05:15:00|1682.9|1681.7|1682.5|1681.3|1682.9|1681.7|1682.4|1681.2|46
1651123200000|2022-04-28 05:20:00|1682.6|1681.4|1682.8|1681.6|1683|1681.8|1681.7|1680.5|23
1651123500000|2022-04-28 05:25:00|1682.5|1681.3|1682.3|1681.1|1682.6|1681.4|1682.1|1680.9|19
1651123800000|2022-04-28 05:30:00|1681.7|1680.5|1679.5|1678.3|1681.7|1680.5|1678.8|1677.6|184
1651124100000|2022-04-28 05:35:00|1679.9|1678.7|1681|1679.8|1681.1|1679.9|1679.1|1677.9|66
1651124400000|2022-04-28 05:40:00|1681.1|1679.9|1682.6|1681.4|1682.6|1681.4|1680.2|1679|40
1651124700000|2022-04-28 05:45:00|1682.4|1681.2|1682.2|1681|1682.6|1681.4|1681.1|1679.9|42
1651125000000|2022-04-28 05:50:00|1682.6|1681.4|1683.2|1682|1684.5|1683.3|1682.6|1681.4|136
1651125300000|2022-04-28 05:55:00|1683.1|1681.9|1683.8|1682.6|1684.3|1683.1|1682.2|1681|15
1651125600000|2022-04-28 06:00:00|1683.9|1682.7|1682.1|1680.9|1684.5|1683.3|1681.6|1680.4|103
1651125900000|2022-04-28 06:05:00|1682.3|1681.1|1683.2|1682|1683.4|1682.2|1681.6|1680.4|38
1651126200000|2022-04-28 06:10:00|1683.4|1682.2|1683.3|1682.1|1684.4|1683.2|1682.7|1681.5|57
1651126500000|2022-04-28 06:15:00|1683.5|1682.3|1684|1682.8|1684|1682.8|1683|1681.8|13
1651126800000|2022-04-28 06:20:00|1684.1|1682.9|1685.7|1684.5|1686.2|1685|1683.5|1682.3|38
1651127100000|2022-04-28 06:25:00|1685.6|1684.4|1685|1683.8|1686.2|1685|1684.8|1683.6|31
1651127400000|2022-04-28 06:30:00|1684.9|1683.7|1685.5|1684.3|1686.1|1684.9|1684|1682.8|27
1651127700000|2022-04-28 06:35:00|1685.7|1684.5|1687.5|1686.3|1687.5|1686.3|1685|1683.8|44
1651128000000|2022-04-28 06:40:00|1687.4|1686.2|1686|1684.8|1688.3|1687.1|1685.3|1684.1|134
1651128300000|2022-04-28 06:45:00|1686.2|1685|1685.7|1684.5|1686.2|1685|1684.7|1683.5|29
1651128600000|2022-04-28 06:50:00|1685.8|1684.6|1687.2|1686|1688.3|1687.1|1685.8|1684.6|47
1651128900000|2022-04-28 06:55:00|1687.6|1686.4|1688.2|1687|1689|1687.8|1686.7|1685.5|104
1651129200000|2022-04-28 07:00:00|1688.3|1687.1|1687.4|1686.2|1688.9|1687.7|1687.3|1686.1|40
1651129500000|2022-04-28 07:05:00|1687.5|1686.3|1686.4|1685.2|1687.6|1686.4|1685.7|1684.5|31
1651129800000|2022-04-28 07:10:00|1686.5|1685.3|1686|1684.8|1686.9|1685.7|1685.8|1684.6|29
1651130100000|2022-04-28 07:15:00|1686.3|1685.1|1687.1|1685.9|1689|1687.8|1686|1684.8|40
1651130400000|2022-04-28 07:20:00|1687.6|1686.4|1687.1|1685.9|1687.6|1686.4|1686.8|1685.6|24
1651130700000|2022-04-28 07:25:00|1687|1685.8|1686.4|1685.2|1687.3|1686.1|1685.9|1684.7|79
1651131000000|2022-04-28 07:30:00|1686.3|1685.1|1687.9|1686.7|1688.1|1686.9|1685.8|1684.6|20
1651131300000|2022-04-28 07:35:00|1688|1686.8|1688.9|1687.7|1689|1687.8|1688|1686.8|34
1651131600000|2022-04-28 07:40:00|1688.8|1687.6|1688.2|1687|1689.2|1688|1688.2|1687|64
1651131900000|2022-04-28 07:45:00|1688.5|1687.3|1688.8|1687.6|1689.1|1687.9|1687.7|1686.5|66
1651132200000|2022-04-28 07:50:00|1689.1|1687.9|1687.2|1686|1689.1|1687.9|1687.2|1686|16
1651132500000|2022-04-28 07:55:00|1687.3|1686.1|1687.6|1686.4|1687.7|1686.5|1687.2|1686|18
1651132800000|2022-04-28 08:00:00|1687.7|1686.5|1688.8|1687.6|1688.9|1687.7|1687.6|1686.4|49
1651133100000|2022-04-28 08:05:00|1688.5|1687.3|1688.4|1687.2|1689|1687.8|1688.4|1687.2|42
1651133400000|2022-04-28 08:10:00|1688.5|1687.3|1686.3|1685.1|1688.5|1687.3|1686.3|1685.1|31
1651133700000|2022-04-28 08:15:00|1686.2|1685|1684.5|1683.3|1686.6|1685.4|1684.2|1683|58
1651134000000|2022-04-28 08:20:00|1684.6|1683.4|1686|1684.8|1686|1684.8|1684.6|1683.4|31
1651134300000|2022-04-28 08:25:00|1686.5|1685.3|1686.4|1685.2|1687.1|1685.9|1685.4|1684.2|19
1651134600000|2022-04-28 08:30:00|1686.5|1685.3|1687.1|1685.9|1687.8|1686.6|1685.9|1684.7|12
1651134900000|2022-04-28 08:35:00|1686.5|1685.3|1687.2|1686|1687.6|1686.4|1686.5|1685.3|22
1651135200000|2022-04-28 08:40:00|1687.1|1685.9|1688.2|1687|1688.3|1687.1|1686.7|1685.5|25
1651135500000|2022-04-28 08:45:00|1688.3|1687.1|1688.2|1687|1688.9|1687.7|1687.8|1686.6|30
1651135800000|2022-04-28 08:50:00|1688.3|1687.1|1688.3|1687.1|1688.8|1687.6|1687.8|1686.6|35
1651136100000|2022-04-28 08:55:00|1688.4|1687.2|1687.2|1686|1688.4|1687.2|1686.3|1685.1|50
1651136400000|2022-04-28 09:00:00|1687|1685.8|1687|1685.8|1687.9|1686.7|1686.7|1685.5|93
1651136700000|2022-04-28 09:05:00|1687.2|1686|1686.8|1685.6|1687.4|1686.2|1686.4|1685.2|18
1651137000000|2022-04-28 09:10:00|1686.7|1685.5|1685.4|1684.2|1686.7|1685.5|1685.4|1684.2|24
1651137300000|2022-04-28 09:15:00|1685.3|1684.1|1685.4|1684.2|1685.8|1684.6|1684.4|1683.2|21
1651137600000|2022-04-28 09:20:00|1685.5|1684.3|1685.8|1684.6|1686.1|1684.9|1685.4|1684.2|12
1651137900000|2022-04-28 09:25:00|1685.6|1684.4|1686.1|1684.9|1686.6|1685.4|1685.3|1684.1|18
1651138200000|2022-04-28 09:30:00|1686|1684.8|1684.9|1683.7|1687|1685.8|1684.9|1683.7|20
1651138500000|2022-04-28 09:35:00|1684.7|1683.5|1684.3|1683.1|1685.9|1684.7|1684.2|1683|24
1651138800000|2022-04-28 09:40:00|1684.2|1683|1684.3|1683.1|1685.3|1684.1|1684.2|1683|52
1651139100000|2022-04-28 09:45:00|1684.5|1683.3|1685.1|1683.9|1685.7|1684.5|1684.3|1683.1|39
1651139400000|2022-04-28 09:50:00|1685|1683.8|1684.9|1683.7|1685.3|1684.1|1684.6|1683.4|38
1651139700000|2022-04-28 09:55:00|1685.1|1683.9|1686.1|1684.9|1686.1|1684.9|1685.1|1683.9|35
1651140000000|2022-04-28 10:00:00|1686.2|1685|1686.9|1685.7|1686.9|1685.7|1685.8|1684.6|26
1651140300000|2022-04-28 10:05:00|1686.8|1685.6|1686.5|1685.3|1687|1685.8|1685.9|1684.7|82
1651140600000|2022-04-28 10:10:00|1686.4|1685.2|1686.7|1685.5|1686.9|1685.7|1685.8|1684.6|89
1651140900000|2022-04-28 10:15:00|1686.8|1685.6|1684.9|1683.7|1687|1685.8|1684.5|1683.3|65
1651141200000|2022-04-28 10:20:00|1684.5|1683.3|1685|1683.8|1685|1683.8|1684.1|1682.9|39
1651141500000|2022-04-28 10:25:00|1684.8|1683.6|1684.3|1683.1|1684.8|1683.6|1684.1|1682.9|26
1651141800000|2022-04-28 10:30:00|1684.2|1683|1685.5|1684.3|1685.5|1684.3|1684.2|1683|33
1651142100000|2022-04-28 10:35:00|1685.4|1684.2|1685.1|1683.9|1685.5|1684.3|1684.9|1683.7|25
1651142400000|2022-04-28 10:40:00|1685|1683.8|1685.2|1684|1685.2|1684|1684.1|1682.9|28
1651142700000|2022-04-28 10:45:00|1685.1|1683.9|1682.8|1681.6|1685.3|1684.1|1682.8|1681.6|43
1651143000000|2022-04-28 10:50:00|1682.6|1681.4|1683.2|1682|1683.4|1682.2|1682.6|1681.4|24
1651143300000|2022-04-28 10:55:00|1683.4|1682.2|1683.9|1682.7|1684.1|1682.9|1683.3|1682.1|16
1651143600000|2022-04-28 11:00:00|1683.8|1682.6|1684.9|1683.7|1685.5|1684.3|1683.6|1682.4|74
1651143900000|2022-04-28 11:05:00|1684.8|1683.6|1685.6|1684.4|1686|1684.8|1684.7|1683.5|12
1651144200000|2022-04-28 11:10:00|1685.8|1684.6|1686.3|1685.1|1687|1685.8|1685.5|1684.3|120
1651144500000|2022-04-28 11:15:00|1686.1|1684.9|1686|1684.8|1686.4|1685.2|1685.9|1684.7|17
1651144800000|2022-04-28 11:20:00|1685.9|1684.7|1686.6|1685.4|1687|1685.8|1685.9|1684.7|27
1651145100000|2022-04-28 11:25:00|1687|1685.8|1686.4|1685.2|1687.2|1686|1686.4|1685.2|23
1651145400000|2022-04-28 11:30:00|1686.5|1685.3|1686.9|1685.7|1687.1|1685.9|1685.7|1684.5|52
1651145700000|2022-04-28 11:35:00|1687.1|1685.9|1688.2|1687|1688.2|1687|1686.9|1685.7|44
1651146000000|2022-04-28 11:40:00|1688.1|1686.9|1688.9|1687.7|1689.2|1688|1688.1|1686.9|121
1651146300000|2022-04-28 11:45:00|1689|1687.8|1690.5|1689.3|1690.5|1689.3|1688.7|1687.5|103
1651146600000|2022-04-28 11:50:00|1690.4|1689.2|1689.6|1688.4|1690.4|1689.2|1689.4|1688.2|36
1651146900000|2022-04-28 11:55:00|1689.4|1688.2|1688|1686.8|1689.6|1688.4|1687.3|1686.1|96
1651147200000|2022-04-28 12:00:00|1687.1|1685.9|1686|1684.8|1687.5|1686.3|1686|1684.8|221
1651147500000|2022-04-28 12:05:00|1685.9|1684.7|1687.9|1686.7|1687.9|1686.7|1685.9|1684.7|131
1651147800000|2022-04-28 12:10:00|1687.8|1686.6|1688.4|1687.2|1688.7|1687.5|1687.4|1686.2|67
1651148100000|2022-04-28 12:15:00|1688.3|1687.1|1688.7|1687.5|1689.4|1688.2|1688.3|1687.1|61
1651148400000|2022-04-28 12:20:00|1688.4|1687.2|1687.9|1686.7|1688.4|1687.2|1685.5|1684.3|199
1651148700000|2022-04-28 12:25:00|1688|1686.8|1688.8|1687.6|1689.3|1688.1|1687.6|1686.4|106
1651149000000|2022-04-28 12:30:00|1688.5|1687.3|1689.1|1687.9|1689.4|1688.2|1686.6|1685.4|185
1651149300000|2022-04-28 12:35:00|1689|1687.8|1688.9|1687.7|1690|1688.8|1688.3|1687.1|129
1651149600000|2022-04-28 12:40:00|1689|1687.8|1689.7|1688.5|1690|1688.8|1688.4|1687.2|190
1651152600000|2022-04-28 13:30:00|1689.4|1688.2|1681.9|1680.7|1689.6|1688.4|1680.1|1678.9|2267
1651152900000|2022-04-28 13:35:00|1682.2|1681|1680.6|1679.4|1682.2|1681|1677.7|1676.5|1173
1651153200000|2022-04-28 13:40:00|1680.4|1679.2|1678|1676.8|1680.7|1679.5|1675.5|1674.3|1273
1651153500000|2022-04-28 13:45:00|1677.6|1676.4|1680.3|1679.1|1680.7|1679.5|1676|1674.8|1127
1651153800000|2022-04-28 13:50:00|1680.4|1679.2|1679.1|1677.9|1680.9|1679.7|1678.1|1676.9|1637
1651154100000|2022-04-28 13:55:00|1679.3|1678.1|1679.3|1678.1|1681|1679.8|1678|1676.8|854
1651154400000|2022-04-28 14:00:00|1679.2|1678|1678.1|1676.9|1679.8|1678.6|1677|1675.8|779
1651154700000|2022-04-28 14:05:00|1678.6|1677.4|1681.6|1680.4|1682.1|1680.9|1678.6|1677.4|957
1651155000000|2022-04-28 14:10:00|1681.7|1680.5|1678.9|1677.7|1681.8|1680.6|1678.6|1677.4|638
1651155300000|2022-04-28 14:15:00|1678.8|1677.6|1676.5|1675.3|1678.8|1677.6|1676|1674.8|697
1651155600000|2022-04-28 14:20:00|1676.4|1675.2|1676.8|1675.6|1677.3|1676.1|1675|1673.8|547
1651155900000|2022-04-28 14:25:00|1676.9|1675.7|1678.4|1677.2|1679.4|1678.2|1676.8|1675.6|629
1651156200000|2022-04-28 14:30:00|1678.3|1677.1|1676.9|1675.7|1678.8|1677.6|1676.3|1675.1|929
1651156500000|2022-04-28 14:35:00|1676.8|1675.6|1678|1676.8|1678.2|1677|1676.1|1674.9|576
1651156800000|2022-04-28 14:40:00|1677.9|1676.7|1678.5|1677.3|1678.9|1677.7|1677.8|1676.6|382
1651157100000|2022-04-28 14:45:00|1679|1677.8|1681|1679.8|1681|1679.8|1678|1676.8|759
1651157400000|2022-04-28 14:50:00|1680.9|1679.7|1680.4|1679.2|1681|1679.8|1679.7|1678.5|364
1651157700000|2022-04-28 14:55:00|1680.5|1679.3|1680.3|1679.1|1681.2|1680|1680|1678.8|325
1651158000000|2022-04-28 15:00:00|1680.2|1679|1679.2|1678|1680.5|1679.3|1678.6|1677.4|481
1651158300000|2022-04-28 15:05:00|1679.1|1677.9|1678.4|1677.2|1679.7|1678.5|1678.4|1677.2|459
1651158600000|2022-04-28 15:10:00|1678.7|1677.5|1678.9|1677.7|1679.7|1678.5|1678.2|1677|379
1651158900000|2022-04-28 15:15:00|1678.7|1677.5|1680.9|1679.7|1680.9|1679.7|1678.3|1677.1|380
1651159200000|2022-04-28 15:20:00|1681.2|1680|1679.9|1678.7|1681.2|1680|1678.7|1677.5|451
1651159500000|2022-04-28 15:25:00|1679.7|1678.5|1681|1679.8|1681.6|1680.4|1679.3|1678.1|570
1651159800000|2022-04-28 15:30:00|1681.1|1679.9|1678.9|1677.7|1681.1|1679.9|1678.7|1677.5|820
1651160100000|2022-04-28 15:35:00|1679.1|1677.9|1677.7|1676.5|1679.1|1677.9|1677.6|1676.4|431
1651160400000|2022-04-28 15:40:00|1677.6|1676.4|1679.6|1678.4|1679.9|1678.7|1675.7|1674.5|601
1651160700000|2022-04-28 15:45:00|1679.5|1678.3|1678.6|1677.4|1680.1|1678.9|1678.1|1676.9|230
1651161000000|2022-04-28 15:50:00|1678.5|1677.3|1677.9|1676.7|1678.9|1677.7|1677.6|1676.4|602
1651161300000|2022-04-28 15:55:00|1678.1|1676.9|1677.8|1676.6|1678.5|1677.3|1677.6|1676.4|553
1651161600000|2022-04-28 16:00:00|1677.6|1676.4|1678.4|1677.2|1679.4|1678.2|1677.1|1675.9|317
1651161900000|2022-04-28 16:05:00|1678.5|1677.3|1677.1|1675.9|1679.1|1677.9|1676.6|1675.4|254
1651162200000|2022-04-28 16:10:00|1676.9|1675.7|1678.6|1677.4|1679.1|1677.9|1676.9|1675.7|351
1651162500000|2022-04-28 16:15:00|1678.8|1677.6|1679.1|1677.9|1679.1|1677.9|1677.8|1676.6|425
1651162800000|2022-04-28 16:20:00|1678.9|1677.7|1679.3|1678.1|1679.5|1678.3|1678.6|1677.4|648
1651163100000|2022-04-28 16:25:00|1678.9|1677.7|1680.8|1679.6|1680.9|1679.7|1678.8|1677.6|177
1651163400000|2022-04-28 16:30:00|1680.7|1679.5|1681.2|1680|1681.2|1680|1680.5|1679.3|421
1651163700000|2022-04-28 16:35:00|1681.1|1679.9|1680.7|1679.5|1681.2|1680|1680.5|1679.3|691
1651164000000|2022-04-28 16:40:00|1680.9|1679.7|1681.7|1680.5|1682|1680.8|1680.5|1679.3|1102
1651164300000|2022-04-28 16:45:00|1681.8|1680.6|1681.5|1680.3|1682.2|1681|1680.2|1679|435
1651164600000|2022-04-28 16:50:00|1681.6|1680.4|1682|1680.8|1682.5|1681.3|1681|1679.8|604
1651164900000|2022-04-28 16:55:00|1682.2|1681|1681.9|1680.7|1682.2|1681|1681|1679.8|479
1651165200000|2022-04-28 17:00:00|1682|1680.8|1683.9|1682.7|1684.4|1683.2|1681.7|1680.5|386
1651165500000|2022-04-28 17:05:00|1683.7|1682.5|1681.8|1680.6|1683.7|1682.5|1681.4|1680.2|382
1651165800000|2022-04-28 17:10:00|1681.9|1680.7|1681.1|1679.9|1681.9|1680.7|1681|1679.8|374
1651166100000|2022-04-28 17:15:00|1681.2|1680|1680.4|1679.2|1681.5|1680.3|1680.4|1679.2|272
1651166400000|2022-04-28 17:20:00|1680.5|1679.3|1679.4|1678.2|1680.7|1679.5|1679.4|1678.2|402
1651166700000|2022-04-28 17:25:00|1679.6|1678.4|1678.7|1677.5|1679.9|1678.7|1678.7|1677.5|377
1651167000000|2022-04-28 17:30:00|1678.6|1677.4|1679.1|1677.9|1679.1|1677.9|1678.2|1677|227
1651167300000|2022-04-28 17:35:00|1679.2|1678|1678.9|1677.7|1679.9|1678.7|1678.4|1677.2|489
1651167600000|2022-04-28 17:40:00|1679.2|1678|1677.7|1676.5|1679.6|1678.4|1677.6|1676.4|506
1651167900000|2022-04-28 17:45:00|1677.6|1676.4|1679.6|1678.4|1680.2|1679|1677.5|1676.3|923
1651168200000|2022-04-28 17:50:00|1679.5|1678.3|1678.2|1677|1680.4|1679.2|1677.9|1676.7|520
1651168500000|2022-04-28 17:55:00|1678|1676.8|1677.7|1676.5|1678.4|1677.2|1677.7|1676.5|446
1651168800000|2022-04-28 18:00:00|1677.5|1676.3|1677.4|1676.2|1677.7|1676.5|1676.4|1675.2|671
1651169100000|2022-04-28 18:05:00|1677.5|1676.3|1677.1|1675.9|1677.7|1676.5|1676.4|1675.2|479
1651169400000|2022-04-28 18:10:00|1677.2|1676|1677.8|1676.6|1678.6|1677.4|1677.1|1675.9|1362
1651169700000|2022-04-28 18:15:00|1678|1676.8|1677.8|1676.6|1678.1|1676.9|1676.8|1675.6|1169
1651190400000|2022-04-29 00:00:00|1679.4|1678.2|1677.4|1676.2|1681.3|1680.1|1676.8|1675.6|496
1651190700000|2022-04-29 00:05:00|1677.6|1676.4|1677.2|1676|1677.7|1676.5|1676.1|1674.9|189
1651191000000|2022-04-29 00:10:00|1677|1675.8|1678.9|1677.7|1679.7|1678.5|1677|1675.8|83
1651191300000|2022-04-29 00:15:00|1678.8|1677.6|1676.3|1675.1|1678.8|1677.6|1676.2|1675|110
1651191600000|2022-04-29 00:20:00|1676.5|1675.3|1677|1675.8|1677.2|1676|1676.3|1675.1|61
1651191900000|2022-04-29 00:25:00|1676.9|1675.7|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|13
1651192200000|2022-04-29 00:30:00|1676.7|1675.5|1676.8|1675.6|1677.1|1675.9|1676.7|1675.5|16
1651192500000|2022-04-29 00:35:00|1676.9|1675.7|1677|1675.8|1677.1|1675.9|1676.8|1675.6|48
1651192800000|2022-04-29 00:40:00|1677.1|1675.9|1676.1|1674.9|1677.1|1675.9|1676|1674.8|15
1651193100000|2022-04-29 00:45:00|1676|1674.8|1676.2|1675|1676.4|1675.2|1676|1674.8|16
1651193400000|2022-04-29 00:50:00|1676.1|1674.9|1675.6|1674.4|1676.2|1675|1675.6|1674.4|17
1651193700000|2022-04-29 00:55:00|1675.4|1674.2|1675.5|1674.3|1675.5|1674.3|1675|1673.8|60
1651194000000|2022-04-29 01:00:00|1675.6|1674.4|1672.5|1671.3|1675.6|1674.4|1671.8|1670.6|248
1651194300000|2022-04-29 01:05:00|1672.4|1671.2|1674.9|1673.7|1675|1673.8|1672.1|1670.9|96
1651194600000|2022-04-29 01:10:00|1675|1673.8|1676.7|1675.5|1676.8|1675.6|1675|1673.8|97
1651194900000|2022-04-29 01:15:00|1676.6|1675.4|1676|1674.8|1677|1675.8|1675.6|1674.4|35
1651195200000|2022-04-29 01:20:00|1675.9|1674.7|1676.8|1675.6|1676.9|1675.7|1675.7|1674.5|25
1651195500000|2022-04-29 01:25:00|1676.7|1675.5|1675.7|1674.5|1676.7|1675.5|1674.8|1673.6|79
1651195800000|2022-04-29 01:30:00|1675.6|1674.4|1676|1674.8|1676.2|1675|1675|1673.8|36
1651196100000|2022-04-29 01:35:00|1676.1|1674.9|1675.3|1674.1|1676.2|1675|1674.8|1673.6|23
1651196400000|2022-04-29 01:40:00|1675.5|1674.3|1675.2|1674|1675.9|1674.7|1675.1|1673.9|10
1651196700000|2022-04-29 01:45:00|1675.3|1674.1|1674|1672.8|1675.4|1674.2|1673.8|1672.6|13
1651197000000|2022-04-29 01:50:00|1673.8|1672.6|1672.9|1671.7|1674|1672.8|1672.8|1671.6|17
1651197300000|2022-04-29 01:55:00|1672.8|1671.6|1673.7|1672.5|1673.7|1672.5|1672.6|1671.4|48
1651197600000|2022-04-29 02:00:00|1673.6|1672.4|1674.2|1673|1674.4|1673.2|1673.4|1672.2|19
1651197900000|2022-04-29 02:05:00|1673.7|1672.5|1674.2|1673|1674.2|1673|1673.7|1672.5|14
1651198200000|2022-04-29 02:10:00|1674.3|1673.1|1673.7|1672.5|1674.3|1673.1|1673.6|1672.4|32
1651198500000|2022-04-29 02:15:00|1673.6|1672.4|1673.5|1672.3|1673.7|1672.5|1673.2|1672|16
1651198800000|2022-04-29 02:20:00|1673.3|1672.1|1673.4|1672.2|1673.5|1672.3|1672.8|1671.6|32
1651199100000|2022-04-29 02:25:00|1673.5|1672.3|1673.3|1672.1|1673.7|1672.5|1673.2|1672|25
1651199400000|2022-04-29 02:30:00|1673.1|1671.9|1673.8|1672.6|1674.3|1673.1|1673|1671.8|36
1651199700000|2022-04-29 02:35:00|1673.9|1672.7|1674.9|1673.7|1675|1673.8|1673.2|1672|47
1651200000000|2022-04-29 02:40:00|1675|1673.8|1675.1|1673.9|1675.2|1674|1674|1672.8|125
1651200300000|2022-04-29 02:45:00|1675|1673.8|1674.8|1673.6|1675.5|1674.3|1673.7|1672.5|257
1651200600000|2022-04-29 02:50:00|1674.9|1673.7|1674.3|1673.1|1675.5|1674.3|1674|1672.8|117
1651200900000|2022-04-29 02:55:00|1674.4|1673.2|1675.5|1674.3|1676.3|1675.1|1674.4|1673.2|47
1651201200000|2022-04-29 03:00:00|1675.6|1674.4|1677.6|1676.4|1677.7|1676.5|1675.6|1674.4|72
1651201500000|2022-04-29 03:05:00|1677.7|1676.5|1678.8|1677.6|1679.1|1677.9|1677.3|1676.1|91
1651201800000|2022-04-29 03:10:00|1678.7|1677.5|1679.6|1678.4|1679.8|1678.6|1677.8|1676.6|172
1651202100000|2022-04-29 03:15:00|1679.7|1678.5|1679.3|1678.1|1679.7|1678.5|1679|1677.8|62
1651202400000|2022-04-29 03:20:00|1679.2|1678|1679.8|1678.6|1680.7|1679.5|1679|1677.8|109
1651202700000|2022-04-29 03:25:00|1679.9|1678.7|1681.4|1680.2|1681.7|1680.5|1679.8|1678.6|80
1651203000000|2022-04-29 03:30:00|1681.3|1680.1|1681.6|1680.4|1682|1680.8|1680.7|1679.5|59
1651203300000|2022-04-29 03:35:00|1681.4|1680.2|1680.6|1679.4|1681.4|1680.2|1680.3|1679.1|27
1651203600000|2022-04-29 03:40:00|1681.1|1679.9|1680.8|1679.6|1681.1|1679.9|1680.6|1679.4|16
1651203900000|2022-04-29 03:45:00|1680.6|1679.4|1681.8|1680.6|1681.8|1680.6|1680.6|1679.4|23
1651204200000|2022-04-29 03:50:00|1681.9|1680.7|1682|1680.8|1682.6|1681.4|1681.9|1680.7|45
1651204500000|2022-04-29 03:55:00|1681.8|1680.6|1681.7|1680.5|1682|1680.8|1681.6|1680.4|6
1651204800000|2022-04-29 04:00:00|1681.6|1680.4|1681.5|1680.3|1682|1680.8|1681.3|1680.1|7
1651205100000|2022-04-29 04:05:00|1681.6|1680.4|1681.7|1680.5|1681.7|1680.5|1681.6|1680.4|3
1651205400000|2022-04-29 04:10:00|1682.1|1680.9|1681.8|1680.6|1682.2|1681|1681.8|1680.6|19
1651205700000|2022-04-29 04:15:00|1682|1680.8|1681.6|1680.4|1682.2|1681|1681.6|1680.4|17
1651206000000|2022-04-29 04:20:00|1681.7|1680.5|1682.1|1680.9|1682.2|1681|1681.6|1680.4|9
1651206300000|2022-04-29 04:25:00|1681.9|1680.7|1683.3|1682.1|1683.3|1682.1|1681.9|1680.7|24
1651206600000|2022-04-29 04:30:00|1683.4|1682.2|1683.2|1682|1684|1682.8|1682.9|1681.7|52
1651206900000|2022-04-29 04:35:00|1683.3|1682.1|1683.4|1682.2|1683.7|1682.5|1682.8|1681.6|24
1651207200000|2022-04-29 04:40:00|1683.5|1682.3|1683.3|1682.1|1683.5|1682.3|1682.9|1681.7|23
1651207500000|2022-04-29 04:45:00|1683.4|1682.2|1683.5|1682.3|1683.6|1682.4|1683.3|1682.1|10
1651207800000|2022-04-29 04:50:00|1683.4|1682.2|1683.5|1682.3|1683.6|1682.4|1683.1|1681.9|11
1651208100000|2022-04-29 04:55:00|1683.4|1682.2|1683.5|1682.3|1683.6|1682.4|1683.4|1682.2|2
1651208400000|2022-04-29 05:00:00|1683.6|1682.4|1684.3|1683.1|1684.6|1683.4|1683.6|1682.4|33
1651208700000|2022-04-29 05:05:00|1684.5|1683.3|1684.3|1683.1|1684.5|1683.3|1683.8|1682.6|28
1651209000000|2022-04-29 05:10:00|1684.2|1683|1684.5|1683.3|1684.6|1683.4|1684.1|1682.9|62
1651209300000|2022-04-29 05:15:00|1684.6|1683.4|1684.3|1683.1|1684.6|1683.4|1684.1|1682.9|44
1651209600000|2022-04-29 05:20:00|1684.4|1683.2|1683.8|1682.6|1684.4|1683.2|1683.6|1682.4|37
1651209900000|2022-04-29 05:25:00|1683.7|1682.5|1683.8|1682.6|1683.8|1682.6|1683.1|1681.9|29
1651210200000|2022-04-29 05:30:00|1683.9|1682.7|1683.5|1682.3|1684.8|1683.6|1683.3|1682.1|267
1651210500000|2022-04-29 05:35:00|1683.4|1682.2|1684.5|1683.3|1684.7|1683.5|1682.7|1681.5|50
1651210800000|2022-04-29 05:40:00|1684.6|1683.4|1686.5|1685.3|1686.5|1685.3|1683.8|1682.6|162
1651211100000|2022-04-29 05:45:00|1686.3|1685.1|1684.9|1683.7|1686.5|1685.3|1684.6|1683.4|48
1651211400000|2022-04-29 05:50:00|1684.8|1683.6|1685.2|1684|1685.9|1684.7|1684.6|1683.4|32
1651211700000|2022-04-29 05:55:00|1685.3|1684.1|1686.1|1684.9|1686.2|1685|1684.9|1683.7|42
1651212000000|2022-04-29 06:00:00|1686.2|1685|1687.3|1686.1|1687.4|1686.2|1685.7|1684.5|155
1651212300000|2022-04-29 06:05:00|1687.4|1686.2|1687.7|1686.5|1687.9|1686.7|1687.1|1685.9|100
1651212600000|2022-04-29 06:10:00|1687.8|1686.6|1687.5|1686.3|1687.9|1686.7|1687.2|1686|195
1651212900000|2022-04-29 06:15:00|1687.4|1686.2|1688.5|1687.3|1688.5|1687.3|1686.8|1685.6|84
1651213200000|2022-04-29 06:20:00|1688.4|1687.2|1688.7|1687.5|1689.1|1687.9|1688.1|1686.9|212
1651213500000|2022-04-29 06:25:00|1688.9|1687.7|1689.1|1687.9|1689.3|1688.1|1688.2|1687|198
1651213800000|2022-04-29 06:30:00|1689|1687.8|1689.9|1688.7|1689.9|1688.7|1688.2|1687|127
1651214100000|2022-04-29 06:35:00|1689.6|1688.4|1690.4|1689.2|1690.6|1689.4|1689.6|1688.4|124
1651214400000|2022-04-29 06:40:00|1690.2|1689|1690.6|1689.4|1690.6|1689.4|1689.1|1687.9|156
1651214700000|2022-04-29 06:45:00|1690.7|1689.5|1690.4|1689.2|1691.6|1690.4|1689.4|1688.2|314
1651215000000|2022-04-29 06:50:00|1690.2|1689|1690.2|1689|1690.4|1689.2|1689.3|1688.1|123
1651215300000|2022-04-29 06:55:00|1690.1|1688.9|1691.8|1690.6|1691.8|1690.6|1690.1|1688.9|155
1651215600000|2022-04-29 07:00:00|1692|1690.8|1691.6|1690.4|1692.6|1691.4|1691.4|1690.2|109
1651215900000|2022-04-29 07:05:00|1691.7|1690.5|1691.8|1690.6|1692.2|1691|1690.5|1689.3|99
1651216200000|2022-04-29 07:10:00|1692|1690.8|1690.1|1688.9|1692.2|1691|1689.7|1688.5|45
1651216500000|2022-04-29 07:15:00|1689.8|1688.6|1688.7|1687.5|1689.8|1688.6|1688.5|1687.3|40
1651216800000|2022-04-29 07:20:00|1688.8|1687.6|1689.2|1688|1689.6|1688.4|1688.3|1687.1|59
1651217100000|2022-04-29 07:25:00|1689.1|1687.9|1689.1|1687.9|1689.4|1688.2|1688.8|1687.6|45
1651217400000|2022-04-29 07:30:00|1689.2|1688|1689.2|1688|1689.4|1688.2|1688.8|1687.6|41
1651217700000|2022-04-29 07:35:00|1689.3|1688.1|1689.4|1688.2|1689.5|1688.3|1689|1687.8|25
1651218000000|2022-04-29 07:40:00|1689.7|1688.5|1689.7|1688.5|1689.8|1688.6|1689|1687.8|27
1651218300000|2022-04-29 07:45:00|1689.4|1688.2|1689.1|1687.9|1689.4|1688.2|1688.6|1687.4|40
1651218600000|2022-04-29 07:50:00|1688.8|1687.6|1689.7|1688.5|1689.7|1688.5|1688.6|1687.4|59
1651218900000|2022-04-29 07:55:00|1689.6|1688.4|1691.5|1690.3|1691.8|1690.6|1689.6|1688.4|53
1651219200000|2022-04-29 08:00:00|1691.3|1690.1|1691.3|1690.1|1691.6|1690.4|1690.8|1689.6|19
1651219500000|2022-04-29 08:05:00|1691.2|1690|1692.3|1691.1|1693.2|1692|1691|1689.8|101
1651219800000|2022-04-29 08:10:00|1691.9|1690.7|1692.4|1691.2|1693.2|1692|1691.1|1689.9|156
1651220100000|2022-04-29 08:15:00|1692.5|1691.3|1693.4|1692.2|1693.5|1692.3|1692.5|1691.3|64
1651220400000|2022-04-29 08:20:00|1693.5|1692.3|1694.3|1693.1|1694.5|1693.3|1693.3|1692.1|77
1651220700000|2022-04-29 08:25:00|1694.2|1693|1693.4|1692.2|1694.5|1693.3|1693.3|1692.1|83
1651221000000|2022-04-29 08:30:00|1693.6|1692.4|1692.9|1691.7|1693.6|1692.4|1692.7|1691.5|40
1651221300000|2022-04-29 08:35:00|1692.7|1691.5|1691.1|1689.9|1693|1691.8|1691|1689.8|56
1651221600000|2022-04-29 08:40:00|1690.8|1689.6|1691.1|1689.9|1691.6|1690.4|1690.8|1689.6|47
1651221900000|2022-04-29 08:45:00|1691.2|1690|1691.1|1689.9|1691.5|1690.3|1690.6|1689.4|17
1651222200000|2022-04-29 08:50:00|1690.8|1689.6|1690.1|1688.9|1691.1|1689.9|1690|1688.8|25
1651222500000|2022-04-29 08:55:00|1690|1688.8|1690.6|1689.4|1690.7|1689.5|1689.7|1688.5|33
1651222800000|2022-04-29 09:00:00|1690.4|1689.2|1690.9|1689.7|1691.6|1690.4|1690.3|1689.1|52
1651223100000|2022-04-29 09:05:00|1691|1689.8|1690.6|1689.4|1691.2|1690|1690.3|1689.1|39
1651223400000|2022-04-29 09:10:00|1690.8|1689.6|1692.3|1691.1|1692.4|1691.2|1690.8|1689.6|47
1651223700000|2022-04-29 09:15:00|1692.4|1691.2|1693.7|1692.5|1694.1|1692.9|1692.4|1691.2|51
1651224000000|2022-04-29 09:20:00|1693.9|1692.7|1694|1692.8|1694.1|1692.9|1693.1|1691.9|47
1651224300000|2022-04-29 09:25:00|1693.9|1692.7|1693.5|1692.3|1694|1692.8|1693|1691.8|29
1651224600000|2022-04-29 09:30:00|1693.6|1692.4|1692.7|1691.5|1693.7|1692.5|1692.1|1690.9|51
1651224900000|2022-04-29 09:35:00|1693|1691.8|1692.2|1691|1693.2|1692|1691.8|1690.6|41
1651225200000|2022-04-29 09:40:00|1692.3|1691.1|1693.4|1692.2|1693.4|1692.2|1692.3|1691.1|35
1651225500000|2022-04-29 09:45:00|1693.7|1692.5|1694.1|1692.9|1694.3|1693.1|1693.4|1692.2|254
1651225800000|2022-04-29 09:50:00|1694.2|1693|1693.7|1692.5|1694.8|1693.6|1693.4|1692.2|329
1651226100000|2022-04-29 09:55:00|1693.9|1692.7|1693.6|1692.4|1694.6|1693.4|1692.6|1691.4|280
1651226400000|2022-04-29 10:00:00|1693.4|1692.2|1691.9|1690.7|1693.6|1692.4|1691.6|1690.4|132
1651226700000|2022-04-29 10:05:00|1692.1|1690.9|1692.3|1691.1|1692.5|1691.3|1691.9|1690.7|41
1651227000000|2022-04-29 10:10:00|1692.4|1691.2|1692.7|1691.5|1692.8|1691.6|1692.1|1690.9|42
1651227300000|2022-04-29 10:15:00|1692.8|1691.6|1693.6|1692.4|1693.7|1692.5|1692.8|1691.6|41
1651227600000|2022-04-29 10:20:00|1693.7|1692.5|1693.2|1692|1693.7|1692.5|1693.1|1691.9|32
1651227900000|2022-04-29 10:25:00|1693.3|1692.1|1692.2|1691|1693.7|1692.5|1691.8|1690.6|87
1651228200000|2022-04-29 10:30:00|1692.5|1691.3|1691.3|1690.1|1692.5|1691.3|1690.8|1689.6|53
1651228500000|2022-04-29 10:35:00|1691.2|1690|1691.5|1690.3|1691.6|1690.4|1690.9|1689.7|51
1651228800000|2022-04-29 10:40:00|1691.4|1690.2|1691.9|1690.7|1691.9|1690.7|1691.4|1690.2|17
1651229100000|2022-04-29 10:45:00|1692|1690.8|1691.9|1690.7|1692.3|1691.1|1691.4|1690.2|24
1651229400000|2022-04-29 10:50:00|1692|1690.8|1691.5|1690.3|1692.1|1690.9|1691.2|1690|35
1651229700000|2022-04-29 10:55:00|1691.2|1690|1689.9|1688.7|1691.2|1690|1689.4|1688.2|49
1651230000000|2022-04-29 11:00:00|1689.7|1688.5|1689.4|1688.2|1690|1688.8|1689.4|1688.2|76
1651230300000|2022-04-29 11:05:00|1689.6|1688.4|1690.5|1689.3|1690.6|1689.4|1689.6|1688.4|37
1651230600000|2022-04-29 11:10:00|1690.2|1689|1687.8|1686.6|1690.2|1689|1687.8|1686.6|81
1651230900000|2022-04-29 11:15:00|1687.9|1686.7|1687.9|1686.7|1688.8|1687.6|1687.8|1686.6|30
1651231200000|2022-04-29 11:20:00|1688.1|1686.9|1686.8|1685.6|1688.4|1687.2|1686.3|1685.1|120
1651231500000|2022-04-29 11:25:00|1686.9|1685.7|1686.4|1685.2|1687.7|1686.5|1685.8|1684.6|66
1651231800000|2022-04-29 11:30:00|1686.3|1685.1|1687.1|1685.9|1687.8|1686.6|1686.3|1685.1|93
1651232100000|2022-04-29 11:35:00|1686.6|1685.4|1685.6|1684.4|1686.6|1685.4|1685.6|1684.4|56
1651232400000|2022-04-29 11:40:00|1685.7|1684.5|1686.4|1685.2|1687|1685.8|1685.7|1684.5|52
1651232700000|2022-04-29 11:45:00|1686.1|1684.9|1683.9|1682.7|1686.4|1685.2|1683.3|1682.1|165
1651233000000|2022-04-29 11:50:00|1683.8|1682.6|1681.3|1680.1|1683.8|1682.6|1681.1|1679.9|86
1651233300000|2022-04-29 11:55:00|1681.1|1679.9|1682.7|1681.5|1682.9|1681.7|1681.1|1679.9|89
1651233600000|2022-04-29 12:00:00|1682.4|1681.2|1684.4|1683.2|1684.7|1683.5|1681.3|1680.1|327
1651233900000|2022-04-29 12:05:00|1684.5|1683.3|1682.1|1680.9|1684.5|1683.3|1682.1|1680.9|146
1651234200000|2022-04-29 12:10:00|1681.5|1680.3|1681.9|1680.7|1682.6|1681.4|1680.5|1679.3|90
1651234500000|2022-04-29 12:15:00|1681.7|1680.5|1682.5|1681.3|1682.7|1681.5|1680.8|1679.6|74
1651234800000|2022-04-29 12:20:00|1682.2|1681|1683.8|1682.6|1684.1|1682.9|1681.8|1680.6|162
1651235100000|2022-04-29 12:25:00|1683.7|1682.5|1684.5|1683.3|1684.8|1683.6|1683.7|1682.5|81
1651235400000|2022-04-29 12:30:00|1684.7|1683.5|1684.3|1683.1|1684.9|1683.7|1683.4|1682.2|97
1651235700000|2022-04-29 12:35:00|1684.2|1683|1680.1|1678.9|1684.4|1683.2|1679.7|1678.5|207
1651236000000|2022-04-29 12:40:00|1680|1678.8|1685.1|1683.9|1685.1|1683.9|1679.2|1678|272
1651239000000|2022-04-29 13:30:00|1684.8|1683.6|1689.5|1688.3|1690.2|1689|1683.3|1682.1|1706
1651239300000|2022-04-29 13:35:00|1689|1687.8|1690.6|1689.4|1691.7|1690.5|1689|1687.8|813
1651239600000|2022-04-29 13:40:00|1690.9|1689.7|1689.8|1688.6|1691|1689.8|1687.3|1686.1|551
1651239900000|2022-04-29 13:45:00|1689.6|1688.4|1689.3|1688.1|1690.6|1689.4|1688.3|1687.1|741
1651240200000|2022-04-29 13:50:00|1689.4|1688.2|1690.4|1689.2|1690.6|1689.4|1688.9|1687.7|493
1651240500000|2022-04-29 13:55:00|1690.6|1689.4|1692.4|1691.2|1692.5|1691.3|1690.4|1689.2|585
1651240800000|2022-04-29 14:00:00|1692.5|1691.3|1692.3|1691.1|1695.2|1694|1691.6|1690.4|844
1651241100000|2022-04-29 14:05:00|1692.4|1691.2|1692.2|1691|1693.4|1692.2|1691|1689.8|597
1651241400000|2022-04-29 14:10:00|1692.4|1691.2|1690.5|1689.3|1693|1691.8|1690.4|1689.2|457
1651241700000|2022-04-29 14:15:00|1690.7|1689.5|1688.7|1687.5|1691.1|1689.9|1688.6|1687.4|362
1651242000000|2022-04-29 14:20:00|1687.9|1686.7|1689.1|1687.9|1691|1689.8|1687.7|1686.5|405
1651242300000|2022-04-29 14:25:00|1689.4|1688.2|1691.5|1690.3|1691.6|1690.4|1689.2|1688|461
1651242600000|2022-04-29 14:30:00|1691.6|1690.4|1693.2|1692|1693.2|1692|1691.3|1690.1|547
1651242900000|2022-04-29 14:35:00|1693|1691.8|1693|1691.8|1695|1693.8|1692.5|1691.3|686
1651243200000|2022-04-29 14:40:00|1693.2|1692|1692.3|1691.1|1693.3|1692.1|1691.8|1690.6|361
1651243500000|2022-04-29 14:45:00|1692.4|1691.2|1690.8|1689.6|1692.5|1691.3|1690.8|1689.6|243
1651243800000|2022-04-29 14:50:00|1691|1689.8|1690.5|1689.3|1691.3|1690.1|1688.9|1687.7|479
1651244100000|2022-04-29 14:55:00|1690.4|1689.2|1689.3|1688.1|1690.4|1689.2|1687.8|1686.6|225
1651244400000|2022-04-29 15:00:00|1689.5|1688.3|1689.2|1688|1690.2|1689|1688.6|1687.4|298
1651244700000|2022-04-29 15:05:00|1689.4|1688.2|1687.2|1686|1690|1688.8|1687|1685.8|514
1651245000000|2022-04-29 15:10:00|1687.5|1686.3|1688.5|1687.3|1689|1687.8|1687|1685.8|372
1651245300000|2022-04-29 15:15:00|1688.2|1687|1685.5|1684.3|1688.5|1687.3|1685.4|1684.2|243
1651245600000|2022-04-29 15:20:00|1685.7|1684.5|1686|1684.8|1687.1|1685.9|1685.4|1684.2|200
1651245900000|2022-04-29 15:25:00|1686.1|1684.9|1684|1682.8|1686.1|1684.9|1683.5|1682.3|405
1651246200000|2022-04-29 15:30:00|1684.1|1682.9|1685.2|1684|1685.4|1684.2|1683.7|1682.5|232
1651246500000|2022-04-29 15:35:00|1685|1683.8|1684.9|1683.7|1685.2|1684|1683.9|1682.7|339
1651246800000|2022-04-29 15:40:00|1684.8|1683.6|1683.9|1682.7|1685.3|1684.1|1683.8|1682.6|343
1651247100000|2022-04-29 15:45:00|1683.8|1682.6|1683.1|1681.9|1684.4|1683.2|1682.9|1681.7|422
1651247400000|2022-04-29 15:50:00|1683|1681.8|1682.9|1681.7|1683.9|1682.7|1682.6|1681.4|441
1651247700000|2022-04-29 15:55:00|1682.8|1681.6|1683.4|1682.2|1683.7|1682.5|1682.8|1681.6|281
1651248000000|2022-04-29 16:00:00|1683.5|1682.3|1683.9|1682.7|1684.4|1683.2|1683.3|1682.1|228
1651248300000|2022-04-29 16:05:00|1683.1|1681.9|1684.4|1683.2|1685.1|1683.9|1682.9|1681.7|374
1651248600000|2022-04-29 16:10:00|1684.3|1683.1|1684.4|1683.2|1684.9|1683.7|1682.9|1681.7|246
1651248900000|2022-04-29 16:15:00|1684.3|1683.1|1684.3|1683.1|1685.4|1684.2|1683.9|1682.7|186
1651249200000|2022-04-29 16:20:00|1684.4|1683.2|1685.8|1684.6|1686.1|1684.9|1683.9|1682.7|229
1651249500000|2022-04-29 16:25:00|1685.3|1684.1|1683.8|1682.6|1685.3|1684.1|1683.6|1682.4|173
1651249800000|2022-04-29 16:30:00|1684|1682.8|1683.6|1682.4|1684.3|1683.1|1682.7|1681.5|241
1651250100000|2022-04-29 16:35:00|1683.8|1682.6|1684|1682.8|1684.6|1683.4|1682.8|1681.6|144
1651250400000|2022-04-29 16:40:00|1683.9|1682.7|1684.8|1683.6|1685.3|1684.1|1683.6|1682.4|231
1651250700000|2022-04-29 16:45:00|1685|1683.8|1684.6|1683.4|1686|1684.8|1684.2|1683|258
1651251000000|2022-04-29 16:50:00|1684.7|1683.5|1686|1684.8|1686.3|1685.1|1683.7|1682.5|196
1651251300000|2022-04-29 16:55:00|1685.8|1684.6|1684.9|1683.7|1686.1|1684.9|1684.8|1683.6|150
1651251600000|2022-04-29 17:00:00|1684.8|1683.6|1685.4|1684.2|1686.8|1685.6|1684.8|1683.6|335
1651251900000|2022-04-29 17:05:00|1685.3|1684.1|1683.5|1682.3|1685.3|1684.1|1682.8|1681.6|465
1651252200000|2022-04-29 17:10:00|1683.4|1682.2|1682.8|1681.6|1683.4|1682.2|1681|1679.8|341
1651252500000|2022-04-29 17:15:00|1682.7|1681.5|1682|1680.8|1683|1681.8|1681|1679.8|534
1651252800000|2022-04-29 17:20:00|1681.9|1680.7|1680.8|1679.6|1683|1681.8|1680.7|1679.5|377
1651253100000|2022-04-29 17:25:00|1681|1679.8|1682|1680.8|1682.5|1681.3|1680.5|1679.3|468
1651253400000|2022-04-29 17:30:00|1682.2|1681|1680.7|1679.5|1682.2|1681|1679.8|1678.6|324
1651253700000|2022-04-29 17:35:00|1680.6|1679.4|1680.7|1679.5|1682|1680.8|1680.5|1679.3|351
1651254000000|2022-04-29 17:40:00|1680.5|1679.3|1680.2|1679|1680.8|1679.6|1679.4|1678.2|411
1651254300000|2022-04-29 17:45:00|1679.9|1678.7|1679.1|1677.9|1680.4|1679.2|1679|1677.8|384
1651254600000|2022-04-29 17:50:00|1679|1677.8|1677.1|1675.9|1679.4|1678.2|1677.1|1675.9|640
1651254900000|2022-04-29 17:55:00|1676.9|1675.7|1676.4|1675.2|1676.9|1675.7|1675.9|1674.7|463
1651255200000|2022-04-29 18:00:00|1676.6|1675.4|1676.4|1675.2|1677.5|1676.3|1676.4|1675.2|660
1651255500000|2022-04-29 18:05:00|1676.5|1675.3|1675.6|1674.4|1676.9|1675.7|1674.6|1673.4|940
1651255800000|2022-04-29 18:10:00|1675.5|1674.3|1675.6|1674.4|1677.3|1676.1|1674.3|1673.1|2033
1651256100000|2022-04-29 18:15:00|1675.3|1674.1|1675.6|1674.4|1676.8|1675.6|1675|1673.8|1050
1651449600000|2022-05-02 00:00:00|1668|1666.8|1670.5|1669.3|1672.8|1671.6|1666.4|1665.2|696
1651449900000|2022-05-02 00:05:00|1670.6|1669.4|1665|1663.8|1671.5|1670.3|1664.4|1663.2|308
1651450200000|2022-05-02 00:10:00|1665.1|1663.9|1660.9|1659.7|1665.3|1664.1|1660.5|1659.3|497
1651450500000|2022-05-02 00:15:00|1660.8|1659.6|1657.6|1656.4|1661.8|1660.6|1655.5|1654.3|505
1651450800000|2022-05-02 00:20:00|1657.4|1656.2|1658.5|1657.3|1659.5|1658.3|1657.3|1656.1|170
1651451100000|2022-05-02 00:25:00|1658.4|1657.2|1659|1657.8|1659.8|1658.6|1658.4|1657.2|86
1651451400000|2022-05-02 00:30:00|1658.8|1657.6|1660.7|1659.5|1661.2|1660|1657.6|1656.4|143
1651451700000|2022-05-02 00:35:00|1660.9|1659.7|1659.4|1658.2|1661.1|1659.9|1659|1657.8|152
1651452000000|2022-05-02 00:40:00|1659.2|1658|1658.2|1657|1659.7|1658.5|1658.2|1657|47
1651452300000|2022-05-02 00:45:00|1658.1|1656.9|1659.7|1658.5|1660.4|1659.2|1657.3|1656.1|104
1651452600000|2022-05-02 00:50:00|1659.6|1658.4|1660.5|1659.3|1660.7|1659.5|1658.4|1657.2|71
1651452900000|2022-05-02 00:55:00|1660.4|1659.2|1660.3|1659.1|1661.6|1660.4|1660.2|1659|55
1651453200000|2022-05-02 01:00:00|1660.2|1659|1660.3|1659.1|1660.6|1659.4|1659.7|1658.5|23
1651453500000|2022-05-02 01:05:00|1660.2|1659|1660.4|1659.2|1660.9|1659.7|1660.2|1659|20
1651453800000|2022-05-02 01:10:00|1660.3|1659.1|1659.7|1658.5|1660.6|1659.4|1659.7|1658.5|49
1651454100000|2022-05-02 01:15:00|1659.8|1658.6|1660.3|1659.1|1660.5|1659.3|1659.7|1658.5|8
1651454400000|2022-05-02 01:20:00|1660.1|1658.9|1659.2|1658|1660.2|1659|1659.2|1658|36
1651454700000|2022-05-02 01:25:00|1659.3|1658.1|1659.2|1658|1659.4|1658.2|1659.2|1658|25
1651455000000|2022-05-02 01:30:00|1659.1|1657.9|1657.8|1656.6|1659.1|1657.9|1657.7|1656.5|38
1651455300000|2022-05-02 01:35:00|1658|1656.8|1658.1|1656.9|1659.1|1657.9|1658|1656.8|46
1651455600000|2022-05-02 01:40:00|1657.9|1656.7|1656.2|1655|1657.9|1656.7|1656|1654.8|84
1651455900000|2022-05-02 01:45:00|1656.1|1654.9|1655.2|1654|1656.1|1654.9|1655.2|1654|47
1651456200000|2022-05-02 01:50:00|1655.1|1653.9|1655.4|1654.2|1656.2|1655|1655|1653.8|32
1651456500000|2022-05-02 01:55:00|1655|1653.8|1655.1|1653.9|1655.5|1654.3|1655|1653.8|29
1651456800000|2022-05-02 02:00:00|1655|1653.8|1655|1653.8|1655.6|1654.4|1654.9|1653.7|51
1651457100000|2022-05-02 02:05:00|1655.3|1654.1|1654.9|1653.7|1655.3|1654.1|1654.9|1653.7|46
1651457400000|2022-05-02 02:10:00|1654.8|1653.6|1651.9|1650.7|1654.8|1653.6|1651.6|1650.4|215
1651457700000|2022-05-02 02:15:00|1651.8|1650.6|1651.9|1650.7|1652.2|1651|1651.4|1650.2|56
1651458000000|2022-05-02 02:20:00|1651.8|1650.6|1652.1|1650.9|1652.6|1651.4|1651.2|1650|96
1651458300000|2022-05-02 02:25:00|1652|1650.8|1652.1|1650.9|1652.2|1651|1651.8|1650.6|33
1651458600000|2022-05-02 02:30:00|1652|1650.8|1651.8|1650.6|1652.1|1650.9|1651.1|1649.9|104
1651458900000|2022-05-02 02:35:00|1651.9|1650.7|1651.8|1650.6|1652.1|1650.9|1651.3|1650.1|56
1651459200000|2022-05-02 02:40:00|1652.1|1650.9|1651.9|1650.7|1652.3|1651.1|1651.6|1650.4|67
1651459500000|2022-05-02 02:45:00|1651.8|1650.6|1651.8|1650.6|1652|1650.8|1651.8|1650.6|40
1651459800000|2022-05-02 02:50:00|1652|1650.8|1651.8|1650.6|1652.2|1651|1651.8|1650.6|37
1651460100000|2022-05-02 02:55:00|1652.3|1651.1|1651.5|1650.3|1652.5|1651.3|1651.5|1650.3|72
1651460400000|2022-05-02 03:00:00|1651.6|1650.4|1652.5|1651.3|1652.5|1651.3|1651.6|1650.4|26
1651460700000|2022-05-02 03:05:00|1652.7|1651.5|1653.7|1652.5|1653.7|1652.5|1652.7|1651.5|58
1651461000000|2022-05-02 03:10:00|1653.6|1652.4|1653.5|1652.3|1653.7|1652.5|1653.3|1652.1|14
1651461300000|2022-05-02 03:15:00|1653.6|1652.4|1654.5|1653.3|1654.6|1653.4|1653.5|1652.3|33
1651461600000|2022-05-02 03:20:00|1654.8|1653.6|1654.8|1653.6|1654.9|1653.7|1654.3|1653.1|21
1651461900000|2022-05-02 03:25:00|1654.7|1653.5|1654.8|1653.6|1655|1653.8|1654.6|1653.4|5
1651462200000|2022-05-02 03:30:00|1654.5|1653.3|1654.4|1653.2|1654.6|1653.4|1654.2|1653|11
1651462500000|2022-05-02 03:35:00|1654.3|1653.1|1654.2|1653|1654.4|1653.2|1653.9|1652.7|17
1651462800000|2022-05-02 03:40:00|1654.4|1653.2|1654.8|1653.6|1655.2|1654|1654.4|1653.2|13
1651463100000|2022-05-02 03:45:00|1654.7|1653.5|1654.6|1653.4|1654.8|1653.6|1654.5|1653.3|5
1651463400000|2022-05-02 03:50:00|1654.5|1653.3|1654.9|1653.7|1654.9|1653.7|1654.4|1653.2|5
1651463700000|2022-05-02 03:55:00|1655.1|1653.9|1654.5|1653.3|1655.1|1653.9|1654.1|1652.9|5
1651464000000|2022-05-02 04:00:00|1654.3|1653.1|1654|1652.8|1654.4|1653.2|1654|1652.8|5
1651464300000|2022-05-02 04:05:00|1653.8|1652.6|1653.8|1652.6|1653.9|1652.7|1653.8|1652.6|5
1651464600000|2022-05-02 04:10:00|1653.6|1652.4|1653.8|1652.6|1653.8|1652.6|1653.3|1652.1|16
1651464900000|2022-05-02 04:15:00|1653.9|1652.7|1654.1|1652.9|1654.5|1653.3|1653.9|1652.7|8
1651465200000|2022-05-02 04:20:00|1654|1652.8|1654|1652.8|1654.2|1653|1653.7|1652.5|8
1651465500000|2022-05-02 04:25:00|1654.1|1652.9|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|7
1651465800000|2022-05-02 04:30:00|1654.3|1653.1|1654.5|1653.3|1655|1653.8|1654.3|1653.1|15
1651466100000|2022-05-02 04:35:00|1654.6|1653.4|1655.2|1654|1655.2|1654|1654.6|1653.4|6
1651466400000|2022-05-02 04:40:00|1655.5|1654.3|1656.2|1655|1656.2|1655|1655.3|1654.1|17
1651466700000|2022-05-02 04:45:00|1656|1654.8|1654.9|1653.7|1656.2|1655|1654.9|1653.7|8
1651467000000|2022-05-02 04:50:00|1654.8|1653.6|1655.4|1654.2|1655.4|1654.2|1654.8|1653.6|4
1651467300000|2022-05-02 04:55:00|1655.3|1654.1|1655.4|1654.2|1655.7|1654.5|1655.3|1654.1|3
1651467600000|2022-05-02 05:00:00|1655.2|1654|1654.5|1653.3|1655.4|1654.2|1654.5|1653.3|14
1651467900000|2022-05-02 05:05:00|1654.4|1653.2|1654.3|1653.1|1654.4|1653.2|1653.8|1652.6|35
1651468200000|2022-05-02 05:10:00|1653.9|1652.7|1653|1651.8|1653.9|1652.7|1653|1651.8|21
1651468500000|2022-05-02 05:15:00|1652.9|1651.7|1652.5|1651.3|1653.4|1652.2|1652.5|1651.3|33
1651468800000|2022-05-02 05:20:00|1652.6|1651.4|1652|1650.8|1652.7|1651.5|1651.7|1650.5|25
1651469100000|2022-05-02 05:25:00|1651.9|1650.7|1653|1651.8|1653.2|1652|1651.7|1650.5|37
1651469400000|2022-05-02 05:30:00|1652.9|1651.7|1652.7|1651.5|1653.5|1652.3|1652.5|1651.3|28
1651469700000|2022-05-02 05:35:00|1652.2|1651|1651.8|1650.6|1652.2|1651|1651.5|1650.3|26
1651470000000|2022-05-02 05:40:00|1651.7|1650.5|1652.2|1651|1652.2|1651|1651.6|1650.4|10
1651470300000|2022-05-02 05:45:00|1652.3|1651.1|1652.6|1651.4|1652.6|1651.4|1652.2|1651|18
1651470600000|2022-05-02 05:50:00|1652.4|1651.2|1652.8|1651.6|1652.9|1651.7|1652.2|1651|17
1651470900000|2022-05-02 05:55:00|1652.7|1651.5|1652.4|1651.2|1653.2|1652|1652.2|1651|43
1651471200000|2022-05-02 06:00:00|1652.3|1651.1|1652.7|1651.5|1652.8|1651.6|1652.2|1651|35
1651471500000|2022-05-02 06:05:00|1652.6|1651.4|1652.3|1651.1|1652.6|1651.4|1652.2|1651|19
1651471800000|2022-05-02 06:10:00|1652.4|1651.2|1652.3|1651.1|1652.7|1651.5|1652.3|1651.1|20
1651472100000|2022-05-02 06:15:00|1652.2|1651|1652.6|1651.4|1653|1651.8|1652.1|1650.9|22
1651472400000|2022-05-02 06:20:00|1653|1651.8|1653.9|1652.7|1654|1652.8|1652.9|1651.7|10
1651472700000|2022-05-02 06:25:00|1654|1652.8|1654.2|1653|1654.4|1653.2|1653.6|1652.4|20
1651473000000|2022-05-02 06:30:00|1654.1|1652.9|1653.7|1652.5|1654.1|1652.9|1653.6|1652.4|35
1651473300000|2022-05-02 06:35:00|1653.6|1652.4|1653.6|1652.4|1653.7|1652.5|1653.6|1652.4|7
1651473600000|2022-05-02 06:40:00|1653.7|1652.5|1654|1652.8|1654.1|1652.9|1653.6|1652.4|11
1651473900000|2022-05-02 06:45:00|1653.8|1652.6|1654.1|1652.9|1654.1|1652.9|1653.8|1652.6|7
1651474200000|2022-05-02 06:50:00|1653.7|1652.5|1653.6|1652.4|1654.1|1652.9|1653.6|1652.4|51
1651474500000|2022-05-02 06:55:00|1653.1|1651.9|1654.2|1653|1654.2|1653|1653|1651.8|21
1651474800000|2022-05-02 07:00:00|1654.3|1653.1|1653.6|1652.4|1654.7|1653.5|1653.5|1652.3|127
1651475100000|2022-05-02 07:05:00|1653.5|1652.3|1653|1651.8|1654.2|1653|1652.6|1651.4|53
1651475400000|2022-05-02 07:10:00|1653.3|1652.1|1653|1651.8|1653.6|1652.4|1652.1|1650.9|42
1651475700000|2022-05-02 07:15:00|1652.7|1651.5|1652.3|1651.1|1653.9|1652.7|1652.2|1651|42
1651476000000|2022-05-02 07:20:00|1652.2|1651|1652.8|1651.6|1653.6|1652.4|1652.2|1651|36
1651476300000|2022-05-02 07:25:00|1652.7|1651.5|1654.1|1652.9|1654.1|1652.9|1652.6|1651.4|34
1651476600000|2022-05-02 07:30:00|1654.2|1653|1654.4|1653.2|1654.7|1653.5|1653.9|1652.7|35
1651476900000|2022-05-02 07:35:00|1654.6|1653.4|1654.1|1652.9|1655.8|1654.6|1654.1|1652.9|107
1651477200000|2022-05-02 07:40:00|1653.9|1652.7|1654.1|1652.9|1654.4|1653.2|1653|1651.8|25
1651477500000|2022-05-02 07:45:00|1653.9|1652.7|1652.7|1651.5|1653.9|1652.7|1652.7|1651.5|17
1651477800000|2022-05-02 07:50:00|1652.9|1651.7|1653.1|1651.9|1653.7|1652.5|1652.9|1651.7|13
1651478100000|2022-05-02 07:55:00|1652.9|1651.7|1650.9|1649.7|1652.9|1651.7|1649.9|1648.7|204
1651478400000|2022-05-02 08:00:00|1650.6|1649.4|1650.7|1649.5|1651.4|1650.2|1650.4|1649.2|32
1651478700000|2022-05-02 08:05:00|1650.8|1649.6|1650.7|1649.5|1650.8|1649.6|1649.9|1648.7|37
1651479000000|2022-05-02 08:10:00|1650.6|1649.4|1650.6|1649.4|1650.7|1649.5|1650.1|1648.9|18
1651479300000|2022-05-02 08:15:00|1650.3|1649.1|1649.8|1648.6|1650.5|1649.3|1649.5|1648.3|76
1651479600000|2022-05-02 08:20:00|1649.6|1648.4|1649.6|1648.4|1650.5|1649.3|1649.6|1648.4|49
1651479900000|2022-05-02 08:25:00|1649.5|1648.3|1649.7|1648.5|1650.1|1648.9|1649.5|1648.3|22
1651480200000|2022-05-02 08:30:00|1649.8|1648.6|1650.3|1649.1|1650.8|1649.6|1649.8|1648.6|32
1651480500000|2022-05-02 08:35:00|1650.2|1649|1650.1|1648.9|1650.8|1649.6|1649.8|1648.6|15
1651480800000|2022-05-02 08:40:00|1649.9|1648.7|1650.5|1649.3|1650.8|1649.6|1649.7|1648.5|57
1651481100000|2022-05-02 08:45:00|1650.6|1649.4|1650.5|1649.3|1650.8|1649.6|1650.2|1649|27
1651481400000|2022-05-02 08:50:00|1650.3|1649.1|1650.7|1649.5|1651.5|1650.3|1650|1648.8|42
1651481700000|2022-05-02 08:55:00|1650.9|1649.7|1651.2|1650|1651.7|1650.5|1650.7|1649.5|66
1651482000000|2022-05-02 09:00:00|1651|1649.8|1650.4|1649.2|1651.4|1650.2|1650.4|1649.2|27
1651482300000|2022-05-02 09:05:00|1650.3|1649.1|1651.2|1650|1651.7|1650.5|1650.3|1649.1|27
1651482600000|2022-05-02 09:10:00|1651|1649.8|1651.2|1650|1651.9|1650.7|1650.9|1649.7|41
1651482900000|2022-05-02 09:15:00|1651|1649.8|1651.2|1650|1651.3|1650.1|1650.7|1649.5|9
1651483200000|2022-05-02 09:20:00|1651.3|1650.1|1651.4|1650.2|1651.9|1650.7|1651|1649.8|12
1651483500000|2022-05-02 09:25:00|1651.3|1650.1|1651.4|1650.2|1651.6|1650.4|1651.1|1649.9|4
1651483800000|2022-05-02 09:30:00|1651.6|1650.4|1650.8|1649.6|1651.6|1650.4|1650.5|1649.3|23
1651484100000|2022-05-02 09:35:00|1650.7|1649.5|1650.6|1649.4|1650.7|1649.5|1650.1|1648.9|25
1651484400000|2022-05-02 09:40:00|1650.3|1649.1|1649.8|1648.6|1650.6|1649.4|1649.8|1648.6|10
1651484700000|2022-05-02 09:45:00|1650|1648.8|1650.2|1649|1650.2|1649|1649.4|1648.2|35
1651485000000|2022-05-02 09:50:00|1650.1|1648.9|1650.2|1649|1650.8|1649.6|1649.8|1648.6|41
1651485300000|2022-05-02 09:55:00|1649.8|1648.6|1650|1648.8|1650.3|1649.1|1649.8|1648.6|20
1651485600000|2022-05-02 10:00:00|1650.1|1648.9|1649.4|1648.2|1650.4|1649.2|1649.2|1648|68
1651485900000|2022-05-02 10:05:00|1649.5|1648.3|1649.4|1648.2|1650|1648.8|1649.2|1648|29
1651486200000|2022-05-02 10:10:00|1649.5|1648.3|1649.7|1648.5|1650|1648.8|1649.4|1648.2|21
1651486500000|2022-05-02 10:15:00|1649.5|1648.3|1649.6|1648.4|1649.6|1648.4|1649.1|1647.9|25
1651486800000|2022-05-02 10:20:00|1649.9|1648.7|1649.7|1648.5|1650|1648.8|1649.2|1648|24
1651487100000|2022-05-02 10:25:00|1649.9|1648.7|1649.7|1648.5|1650.2|1649|1649.2|1648|21
1651487400000|2022-05-02 10:30:00|1649.8|1648.6|1649.5|1648.3|1649.9|1648.7|1649.4|1648.2|13
1651487700000|2022-05-02 10:35:00|1649.7|1648.5|1648.9|1647.7|1649.7|1648.5|1647.6|1646.4|125
1651488000000|2022-05-02 10:40:00|1648.8|1647.6|1649.7|1648.5|1649.8|1648.6|1648.1|1646.9|77
1651488300000|2022-05-02 10:45:00|1649.6|1648.4|1650.3|1649.1|1650.6|1649.4|1649.5|1648.3|45
1651488600000|2022-05-02 10:50:00|1650.5|1649.3|1651.1|1649.9|1651.5|1650.3|1650.3|1649.1|49
1651488900000|2022-05-02 10:55:00|1651.4|1650.2|1649.9|1648.7|1651.5|1650.3|1649.9|1648.7|74
1651489200000|2022-05-02 11:00:00|1649.8|1648.6|1648.3|1647.1|1649.9|1648.7|1648.3|1647.1|61
1651489500000|2022-05-02 11:05:00|1648.4|1647.2|1649.4|1648.2|1649.8|1648.6|1648.3|1647.1|25
1651489800000|2022-05-02 11:10:00|1649.7|1648.5|1649.5|1648.3|1650.3|1649.1|1649.4|1648.2|40
1651490100000|2022-05-02 11:15:00|1649.4|1648.2|1649.9|1648.7|1650.4|1649.2|1649.4|1648.2|11
1651490400000|2022-05-02 11:20:00|1649.8|1648.6|1652|1650.8|1652|1650.8|1649.3|1648.1|51
1651490700000|2022-05-02 11:25:00|1652.6|1651.4|1653.1|1651.9|1654.1|1652.9|1652.6|1651.4|60
1651491000000|2022-05-02 11:30:00|1653.5|1652.3|1653.8|1652.6|1654.7|1653.5|1653.2|1652|74
1651491300000|2022-05-02 11:35:00|1653.9|1652.7|1653.6|1652.4|1654.2|1653|1653.1|1651.9|37
1651491600000|2022-05-02 11:40:00|1653.5|1652.3|1653.3|1652.1|1653.7|1652.5|1652.7|1651.5|62
1651491900000|2022-05-02 11:45:00|1653.4|1652.2|1653.3|1652.1|1653.4|1652.2|1652.6|1651.4|67
1651492200000|2022-05-02 11:50:00|1653.2|1652|1654.3|1653.1|1654.7|1653.5|1653.2|1652|59
1651492500000|2022-05-02 11:55:00|1654.5|1653.3|1654.6|1653.4|1654.9|1653.7|1654.4|1653.2|90
1651492800000|2022-05-02 12:00:00|1654.7|1653.5|1655.9|1654.7|1656.2|1655|1654.4|1653.2|103
1651493100000|2022-05-02 12:05:00|1655.8|1654.6|1655.7|1654.5|1656.5|1655.3|1655|1653.8|194
1651493400000|2022-05-02 12:10:00|1655.6|1654.4|1655.8|1654.6|1656.3|1655.1|1654.6|1653.4|113
1651493700000|2022-05-02 12:15:00|1655.9|1654.7|1655|1653.8|1656.1|1654.9|1655|1653.8|68
1651494000000|2022-05-02 12:20:00|1654.8|1653.6|1656.1|1654.9|1656.3|1655.1|1654.8|1653.6|79
1651494300000|2022-05-02 12:25:00|1656.2|1655|1655.1|1653.9|1656.2|1655|1654.7|1653.5|60
1651494600000|2022-05-02 12:30:00|1655.2|1654|1654.1|1652.9|1656.6|1655.4|1653.7|1652.5|95
1651494900000|2022-05-02 12:35:00|1654.2|1653|1654.5|1653.3|1655.3|1654.1|1654.2|1653|24
1651495200000|2022-05-02 12:40:00|1654.6|1653.4|1654.4|1653.2|1655.9|1654.7|1653.7|1652.5|70
1651498200000|2022-05-02 13:30:00|1652.9|1651.7|1642.6|1641.4|1654|1652.8|1641.3|1640.1|2206
1651498500000|2022-05-02 13:35:00|1642.5|1641.3|1635.9|1634.7|1642.5|1641.3|1634.5|1633.3|2233
1651498800000|2022-05-02 13:40:00|1635.6|1634.4|1636.8|1635.6|1637.9|1636.7|1634.7|1633.5|1147
1651499100000|2022-05-02 13:45:00|1636.7|1635.5|1633.3|1632.1|1636.7|1635.5|1630.5|1629.3|1556
1651499400000|2022-05-02 13:50:00|1633.1|1631.9|1634.8|1633.6|1635.4|1634.2|1632.9|1631.7|988
1651499700000|2022-05-02 13:55:00|1634.7|1633.5|1637.2|1636|1637.2|1636|1634.4|1633.2|851
1651500000000|2022-05-02 14:00:00|1636.9|1635.7|1636.1|1634.9|1637.4|1636.2|1634.4|1633.2|951
1651500300000|2022-05-02 14:05:00|1635.9|1634.7|1633|1631.8|1638.2|1637|1632.7|1631.5|1068
1651500600000|2022-05-02 14:10:00|1633.1|1631.9|1633.8|1632.6|1634.8|1633.6|1632.5|1631.3|827
1651500900000|2022-05-02 14:15:00|1633.7|1632.5|1639.2|1638|1639.3|1638.1|1633.5|1632.3|681
1651501200000|2022-05-02 14:20:00|1639.1|1637.9|1638.3|1637.1|1640.1|1638.9|1637.1|1635.9|759
1651501500000|2022-05-02 14:25:00|1638.2|1637|1637.2|1636|1638.7|1637.5|1635.3|1634.1|422
1651501800000|2022-05-02 14:30:00|1636.8|1635.6|1634.2|1633|1636.8|1635.6|1633.4|1632.2|719
1651502100000|2022-05-02 14:35:00|1634.3|1633.1|1635.3|1634.1|1636|1634.8|1633.3|1632.1|607
1651502400000|2022-05-02 14:40:00|1635.2|1634|1633.7|1632.5|1635.7|1634.5|1633.7|1632.5|414
1651502700000|2022-05-02 14:45:00|1633.5|1632.3|1632.5|1631.3|1634.2|1633|1631.5|1630.3|557
1651503000000|2022-05-02 14:50:00|1632.7|1631.5|1633.3|1632.1|1633.5|1632.3|1631.9|1630.7|280
1651503300000|2022-05-02 14:55:00|1633.1|1631.9|1631.4|1630.2|1633.8|1632.6|1631.4|1630.2|373
1651503600000|2022-05-02 15:00:00|1631.3|1630.1|1629.7|1628.5|1631.6|1630.4|1628.9|1627.7|622
1651503900000|2022-05-02 15:05:00|1629.6|1628.4|1631.7|1630.5|1632|1630.8|1629.1|1627.9|356
1651504200000|2022-05-02 15:10:00|1631.9|1630.7|1631.8|1630.6|1632.5|1631.3|1629.7|1628.5|415
1651504500000|2022-05-02 15:15:00|1631.7|1630.5|1629.5|1628.3|1631.9|1630.7|1629.2|1628|274
1651504800000|2022-05-02 15:20:00|1629.6|1628.4|1629.4|1628.2|1631.1|1629.9|1629.3|1628.1|278
1651505100000|2022-05-02 15:25:00|1629.3|1628.1|1631.4|1630.2|1631.5|1630.3|1628.3|1627.1|502
1651505400000|2022-05-02 15:30:00|1631.8|1630.6|1632.6|1631.4|1632.8|1631.6|1630.3|1629.1|437
1651505700000|2022-05-02 15:35:00|1632.3|1631.1|1636.3|1635.1|1636.6|1635.4|1631.8|1630.6|650
1651506000000|2022-05-02 15:40:00|1636.4|1635.2|1636.8|1635.6|1637.3|1636.1|1634.8|1633.6|583
1651506300000|2022-05-02 15:45:00|1637.1|1635.9|1636.9|1635.7|1638.1|1636.9|1635.9|1634.7|379
1651506600000|2022-05-02 15:50:00|1636.8|1635.6|1635.6|1634.4|1638.1|1636.9|1635.4|1634.2|403
1651506900000|2022-05-02 15:55:00|1635.4|1634.2|1633.4|1632.2|1635.9|1634.7|1633|1631.8|295
1651507200000|2022-05-02 16:00:00|1633.5|1632.3|1631|1629.8|1634.2|1633|1631|1629.8|901
1651507500000|2022-05-02 16:05:00|1630.9|1629.7|1630.3|1629.1|1631.2|1630|1629.3|1628.1|673
1651507800000|2022-05-02 16:10:00|1630.2|1629|1629.1|1627.9|1630.5|1629.3|1628.6|1627.4|422
1651508100000|2022-05-02 16:15:00|1629|1627.8|1630.4|1629.2|1630.4|1629.2|1628.6|1627.4|480
1651508400000|2022-05-02 16:20:00|1630.3|1629.1|1626|1624.8|1630.3|1629.1|1625.3|1624.1|1043
1651508700000|2022-05-02 16:25:00|1625.8|1624.6|1628.6|1627.4|1629.9|1628.7|1625.3|1624.1|563
1651509000000|2022-05-02 16:30:00|1628.4|1627.2|1627|1625.8|1628.4|1627.2|1626.7|1625.5|351
1651509300000|2022-05-02 16:35:00|1627.2|1626|1624.9|1623.7|1627.2|1626|1624.7|1623.5|503
1651509600000|2022-05-02 16:40:00|1624.8|1623.6|1624.7|1623.5|1625.5|1624.3|1623.2|1622|876
1651509900000|2022-05-02 16:45:00|1624.8|1623.6|1625.9|1624.7|1626.2|1625|1623.2|1622|522
1651510200000|2022-05-02 16:50:00|1625.8|1624.6|1623.3|1622.1|1625.9|1624.7|1623.3|1622.1|590
1651510500000|2022-05-02 16:55:00|1623|1621.8|1619.7|1618.5|1623.1|1621.9|1619.6|1618.4|1136
1651510800000|2022-05-02 17:00:00|1619.8|1618.6|1620.5|1619.3|1621.1|1619.9|1618.8|1617.6|708
1651511100000|2022-05-02 17:05:00|1620.3|1619.1|1622.9|1621.7|1623.9|1622.7|1619.7|1618.5|772
1651511400000|2022-05-02 17:10:00|1623|1621.8|1622.6|1621.4|1624.4|1623.2|1622|1620.8|480
1651511700000|2022-05-02 17:15:00|1622.7|1621.5|1624.6|1623.4|1624.6|1623.4|1622.5|1621.3|345
1651512000000|2022-05-02 17:20:00|1624.5|1623.3|1624.4|1623.2|1624.6|1623.4|1623.6|1622.4|229
1651512300000|2022-05-02 17:25:00|1624.3|1623.1|1625.4|1624.2|1626.1|1624.9|1624.3|1623.1|354
1651512600000|2022-05-02 17:30:00|1625.3|1624.1|1624.6|1623.4|1625.4|1624.2|1623.9|1622.7|269
1651512900000|2022-05-02 17:35:00|1624.4|1623.2|1622.7|1621.5|1624.5|1623.3|1622.1|1620.9|294
1651513200000|2022-05-02 17:40:00|1622.8|1621.6|1623.6|1622.4|1624.7|1623.5|1622.7|1621.5|370
1651513500000|2022-05-02 17:45:00|1623.7|1622.5|1625.6|1624.4|1625.8|1624.6|1623.7|1622.5|226
1651513800000|2022-05-02 17:50:00|1625.7|1624.5|1624.6|1623.4|1626.1|1624.9|1623.7|1622.5|381
1651514100000|2022-05-02 17:55:00|1624.5|1623.3|1625.4|1624.2|1626.3|1625.1|1623|1621.8|385
1651514400000|2022-05-02 18:00:00|1624.9|1623.7|1625.3|1624.1|1625.4|1624.2|1623.6|1622.4|513
1651514700000|2022-05-02 18:05:00|1625.2|1624|1626.1|1624.9|1628|1626.8|1624.3|1623.1|843
1651515000000|2022-05-02 18:10:00|1625.9|1624.7|1630.3|1629.1|1630.7|1629.5|1624.3|1623.1|1461
1651515300000|2022-05-02 18:15:00|1630|1628.8|1629.8|1628.6|1630.3|1629.1|1628.9|1627.7|954
1651536000000|2022-05-03 00:00:00|1634|1632.8|1635.8|1634.6|1635.8|1634.6|1631.3|1630.1|496
1651536300000|2022-05-03 00:05:00|1635.5|1634.3|1634.2|1633|1636.1|1634.9|1633.8|1632.6|199
1651536600000|2022-05-03 00:10:00|1634.3|1633.1|1633.3|1632.1|1634.4|1633.2|1632.4|1631.2|94
1651536900000|2022-05-03 00:15:00|1633.4|1632.2|1633.1|1631.9|1633.6|1632.4|1632.6|1631.4|82
1651537200000|2022-05-03 00:20:00|1633|1631.8|1632.7|1631.5|1633.3|1632.1|1632.3|1631.1|66
1651537500000|2022-05-03 00:25:00|1632.6|1631.4|1633.1|1631.9|1633.3|1632.1|1630|1628.8|164
1651537800000|2022-05-03 00:30:00|1633.9|1632.7|1635.1|1633.9|1635.1|1633.9|1633.3|1632.1|42
1651538100000|2022-05-03 00:35:00|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1634.4|1633.2|74
1651538400000|2022-05-03 00:40:00|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1634.7|1633.5|30
1651538700000|2022-05-03 00:45:00|1635.3|1634.1|1636.4|1635.2|1636.5|1635.3|1635.1|1633.9|82
1651539000000|2022-05-03 00:50:00|1636.2|1635|1636.8|1635.6|1637.3|1636.1|1635.9|1634.7|125
1651539300000|2022-05-03 00:55:00|1636.9|1635.7|1636.7|1635.5|1637.2|1636|1636.4|1635.2|44
1651539600000|2022-05-03 01:00:00|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.3|1635.1|66
1651539900000|2022-05-03 01:05:00|1636.7|1635.5|1634.7|1633.5|1636.7|1635.5|1634.7|1633.5|63
1651540200000|2022-05-03 01:10:00|1634.2|1633|1634.2|1633|1634.2|1633|1633.6|1632.4|45
1651540500000|2022-05-03 01:15:00|1633.9|1632.7|1633.6|1632.4|1633.9|1632.7|1633|1631.8|32
1651540800000|2022-05-03 01:20:00|1633.5|1632.3|1634.9|1633.7|1636.1|1634.9|1633.5|1632.3|35
1651541100000|2022-05-03 01:25:00|1635.1|1633.9|1634.3|1633.1|1635.1|1633.9|1634.3|1633.1|13
1651541400000|2022-05-03 01:30:00|1634.2|1633|1633.3|1632.1|1634.6|1633.4|1633.2|1632|15
1651541700000|2022-05-03 01:35:00|1633.4|1632.2|1634.1|1632.9|1634.2|1633|1633.1|1631.9|14
1651542000000|2022-05-03 01:40:00|1634.2|1633|1633.3|1632.1|1634.7|1633.5|1633.3|1632.1|32
1651542300000|2022-05-03 01:45:00|1633.2|1632|1633.2|1632|1633.5|1632.3|1633.2|1632|9
1651542600000|2022-05-03 01:50:00|1633.3|1632.1|1633.3|1632.1|1634.1|1632.9|1633.3|1632.1|15
1651542900000|2022-05-03 01:55:00|1632.6|1631.4|1631.5|1630.3|1632.8|1631.6|1631.4|1630.2|52
1651543200000|2022-05-03 02:00:00|1631.6|1630.4|1631.3|1630.1|1631.7|1630.5|1631.3|1630.1|14
1651543500000|2022-05-03 02:05:00|1631.2|1630|1628.6|1627.4|1631.2|1630|1628.2|1627|130
1651543800000|2022-05-03 02:10:00|1628.5|1627.3|1628.6|1627.4|1628.8|1627.6|1628.2|1627|34
1651544100000|2022-05-03 02:15:00|1628.5|1627.3|1626.8|1625.6|1628.7|1627.5|1626.8|1625.6|45
1651544400000|2022-05-03 02:20:00|1626.7|1625.5|1628|1626.8|1628|1626.8|1626.7|1625.5|19
1651544700000|2022-05-03 02:25:00|1628.2|1627|1629.1|1627.9|1629.9|1628.7|1628.2|1627|31
1651545000000|2022-05-03 02:30:00|1629.2|1628|1629|1627.8|1629.4|1628.2|1629|1627.8|13
1651545300000|2022-05-03 02:35:00|1628.7|1627.5|1628.6|1627.4|1629.2|1628|1628.2|1627|22
1651545600000|2022-05-03 02:40:00|1628.4|1627.2|1629.3|1628.1|1629.3|1628.1|1628.4|1627.2|16
1651545900000|2022-05-03 02:45:00|1629.2|1628|1628.3|1627.1|1629.2|1628|1628.1|1626.9|11
1651546200000|2022-05-03 02:50:00|1628.2|1627|1627.8|1626.6|1628.2|1627|1627.7|1626.5|9
1651546500000|2022-05-03 02:55:00|1627.9|1626.7|1628.8|1627.6|1628.8|1627.6|1627.9|1626.7|13
1651546800000|2022-05-03 03:00:00|1628.9|1627.7|1628|1626.8|1628.9|1627.7|1627.9|1626.7|7
1651547100000|2022-05-03 03:05:00|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627.9|1626.7|7
1651547400000|2022-05-03 03:10:00|1627.7|1626.5|1627.6|1626.4|1627.9|1626.7|1627.5|1626.3|14
1651547700000|2022-05-03 03:15:00|1627.5|1626.3|1627.1|1625.9|1627.7|1626.5|1627.1|1625.9|13
1651548000000|2022-05-03 03:20:00|1627.2|1626|1626.8|1625.6|1627.3|1626.1|1626.5|1625.3|20
1651548300000|2022-05-03 03:25:00|||||||||3
1651548600000|2022-05-03 03:30:00|1626.7|1625.5|1626.1|1624.9|1626.9|1625.7|1626.1|1624.9|21
1651548900000|2022-05-03 03:35:00|1626.2|1625|1626.3|1625.1|1626.8|1625.6|1626.1|1624.9|13
1651549200000|2022-05-03 03:40:00|1626.1|1624.9|1626.2|1625|1626.3|1625.1|1626.1|1624.9|5
1651549500000|2022-05-03 03:45:00|1626.3|1625.1|1626.8|1625.6|1626.8|1625.6|1626.1|1624.9|22
1651549800000|2022-05-03 03:50:00|1626.7|1625.5|1626.2|1625|1627|1625.8|1626.2|1625|24
1651550100000|2022-05-03 03:55:00|1626.1|1624.9|1627|1625.8|1627.1|1625.9|1626.1|1624.9|22
1651550400000|2022-05-03 04:00:00|1627.1|1625.9|1626.5|1625.3|1627.1|1625.9|1626.4|1625.2|12
1651550700000|2022-05-03 04:05:00|1626.3|1625.1|1626.3|1625.1|1626.5|1625.3|1626.2|1625|14
1651551000000|2022-05-03 04:10:00|1625.9|1624.7|1626.5|1625.3|1626.6|1625.4|1625.9|1624.7|13
1651551300000|2022-05-03 04:15:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.1|1624.9|7
1651551600000|2022-05-03 04:20:00|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1625.9|1624.7|9
1651551900000|2022-05-03 04:25:00|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.1|1624.9|13
1651552200000|2022-05-03 04:30:00|1626.3|1625.1|1626.4|1625.2|1626.8|1625.6|1626.1|1624.9|21
1651552500000|2022-05-03 04:35:00|1626.2|1625|1625.9|1624.7|1626.4|1625.2|1625.9|1624.7|7
1651552800000|2022-05-03 04:40:00|1626.2|1625|1625.9|1624.7|1626.3|1625.1|1625.9|1624.7|10
1651553100000|2022-05-03 04:45:00|1626|1624.8|1626.2|1625|1626.2|1625|1626|1624.8|4
1651553400000|2022-05-03 04:50:00|1626.1|1624.9|1625.6|1624.4|1626.6|1625.4|1625.6|1624.4|12
1651553700000|2022-05-03 04:55:00|1625.3|1624.1|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|9
1651554000000|2022-05-03 05:00:00|1625|1623.8|1624.3|1623.1|1625|1623.8|1624.3|1623.1|14
1651554300000|2022-05-03 05:05:00|1624.2|1623|1624.1|1622.9|1624.2|1623|1623.8|1622.6|11
1651554600000|2022-05-03 05:10:00|1624.2|1623|1625.8|1624.6|1625.8|1624.6|1624.2|1623|18
1651554900000|2022-05-03 05:15:00|1626|1624.8|1625.5|1624.3|1626.3|1625.1|1625.5|1624.3|17
1651555200000|2022-05-03 05:20:00|1625.4|1624.2|1627.4|1626.2|1627.4|1626.2|1625|1623.8|26
1651555500000|2022-05-03 05:25:00|1627.2|1626|1626.1|1624.9|1627.4|1626.2|1626.1|1624.9|8
1651555800000|2022-05-03 05:30:00|1626|1624.8|1626|1624.8|1626.5|1625.3|1626|1624.8|21
1651556100000|2022-05-03 05:35:00|1625.9|1624.7|1625.4|1624.2|1626|1624.8|1625.3|1624.1|48
1651556400000|2022-05-03 05:40:00|1625.3|1624.1|1625.6|1624.4|1626.2|1625|1625.3|1624.1|21
1651556700000|2022-05-03 05:45:00|1625.5|1624.3|1624.3|1623.1|1625.6|1624.4|1624.2|1623|13
1651557000000|2022-05-03 05:50:00|1624.2|1623|1625.3|1624.1|1625.3|1624.1|1624|1622.8|10
1651557300000|2022-05-03 05:55:00|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.7|1623.5|5
1651557600000|2022-05-03 06:00:00|1624.8|1623.6|1624.1|1622.9|1624.8|1623.6|1624|1622.8|22
1651557900000|2022-05-03 06:05:00|1624.4|1623.2|1625.4|1624.2|1625.4|1624.2|1624.4|1623.2|11
1651558200000|2022-05-03 06:10:00|1625.5|1624.3|1625.3|1624.1|1626|1624.8|1625.3|1624.1|12
1651558500000|2022-05-03 06:15:00|1625.6|1624.4|1625.2|1624|1625.6|1624.4|1625.1|1623.9|13
1651558800000|2022-05-03 06:20:00|1624.9|1623.7|1625.2|1624|1625.2|1624|1624.7|1623.5|6
1651559100000|2022-05-03 06:25:00|1625.4|1624.2|1625.3|1624.1|1625.8|1624.6|1625.3|1624.1|6
1651559400000|2022-05-03 06:30:00|1625.2|1624|1624.8|1623.6|1625.3|1624.1|1624.7|1623.5|9
1651559700000|2022-05-03 06:35:00|1624.7|1623.5|1624.4|1623.2|1624.8|1623.6|1624.4|1623.2|6
1651560000000|2022-05-03 06:40:00|1624.9|1623.7|1626.1|1624.9|1626.1|1624.9|1624.4|1623.2|27
1651560300000|2022-05-03 06:45:00|1626.2|1625|1627.6|1626.4|1627.6|1626.4|1626.2|1625|25
1651560600000|2022-05-03 06:50:00|1627.5|1626.3|1626.6|1625.4|1627.5|1626.3|1626.6|1625.4|9
1651560900000|2022-05-03 06:55:00|1626.9|1625.7|1626.9|1625.7|1627.4|1626.2|1626.6|1625.4|26
1651561200000|2022-05-03 07:00:00|1627|1625.8|1625.9|1624.7|1627.6|1626.4|1625.9|1624.7|51
1651561500000|2022-05-03 07:05:00|1625.6|1624.4|1625.6|1624.4|1626|1624.8|1625|1623.8|54
1651561800000|2022-05-03 07:10:00|1625.5|1624.3|1624.2|1623|1625.5|1624.3|1624|1622.8|47
1651562100000|2022-05-03 07:15:00|1624.1|1622.9|1623.8|1622.6|1624.2|1623|1623.1|1621.9|22
1651562400000|2022-05-03 07:20:00|1623.9|1622.7|1624.2|1623|1624.3|1623.1|1623.8|1622.6|19
1651562700000|2022-05-03 07:25:00|1624.1|1622.9|1624.9|1623.7|1625.1|1623.9|1623.6|1622.4|17
1651563000000|2022-05-03 07:30:00|1625|1623.8|1624.9|1623.7|1625.4|1624.2|1624.6|1623.4|16
1651563300000|2022-05-03 07:35:00|1624.8|1623.6|1626.3|1625.1|1626.3|1625.1|1624.7|1623.5|11
1651563600000|2022-05-03 07:40:00|1626.4|1625.2|1625.9|1624.7|1626.7|1625.5|1625.8|1624.6|17
1651563900000|2022-05-03 07:45:00|1625.8|1624.6|1625|1623.8|1626.1|1624.9|1624.6|1623.4|13
1651564200000|2022-05-03 07:50:00|1624.9|1623.7|1625.6|1624.4|1625.7|1624.5|1624.9|1623.7|12
1651564500000|2022-05-03 07:55:00|1625.5|1624.3|1624.8|1623.6|1625.5|1624.3|1624.7|1623.5|12
1651564800000|2022-05-03 08:00:00|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.4|1623.2|15
1651565100000|2022-05-03 08:05:00|1624.7|1623.5|1623.8|1622.6|1624.7|1623.5|1623.6|1622.4|13
1651565400000|2022-05-03 08:10:00|1624|1622.8|1623.9|1622.7|1624.3|1623.1|1623.8|1622.6|7
1651565700000|2022-05-03 08:15:00|1624|1622.8|1623.4|1622.2|1624|1622.8|1623|1621.8|51
1651566000000|2022-05-03 08:20:00|1623.3|1622.1|1621.3|1620.1|1623.3|1622.1|1621.1|1619.9|87
1651566300000|2022-05-03 08:25:00|1621.2|1620|1621.7|1620.5|1622.1|1620.9|1620.5|1619.3|49
1651566600000|2022-05-03 08:30:00|1621.6|1620.4|1621.5|1620.3|1621.8|1620.6|1621.1|1619.9|12
1651566900000|2022-05-03 08:35:00|1621.3|1620.1|1621.4|1620.2|1621.8|1620.6|1621.1|1619.9|30
1651567200000|2022-05-03 08:40:00|1621.5|1620.3|1620.6|1619.4|1621.7|1620.5|1620.3|1619.1|33
1651567500000|2022-05-03 08:45:00|1620.7|1619.5|1622.2|1621|1622.2|1621|1620.3|1619.1|34
1651567800000|2022-05-03 08:50:00|1622.1|1620.9|1621|1619.8|1622.1|1620.9|1620.8|1619.6|34
1651568100000|2022-05-03 08:55:00|1620.8|1619.6|1621.2|1620|1621.7|1620.5|1620.4|1619.2|29
1651568400000|2022-05-03 09:00:00|1621.4|1620.2|1621.1|1619.9|1621.6|1620.4|1620.9|1619.7|19
1651568700000|2022-05-03 09:05:00|1621.3|1620.1|1621.6|1620.4|1621.7|1620.5|1620.9|1619.7|29
1651569000000|2022-05-03 09:10:00|1621.7|1620.5|1623.2|1622|1623.3|1622.1|1621.6|1620.4|41
1651569300000|2022-05-03 09:15:00|1623.3|1622.1|1623.4|1622.2|1623.9|1622.7|1623|1621.8|47
1651569600000|2022-05-03 09:20:00|1623.5|1622.3|1625|1623.8|1625.1|1623.9|1623.5|1622.3|61
1651569900000|2022-05-03 09:25:00|1625.1|1623.9|1625.2|1624|1625.2|1624|1624.5|1623.3|35
1651570200000|2022-05-03 09:30:00|1625.4|1624.2|1625.1|1623.9|1626.2|1625|1625|1623.8|65
1651570500000|2022-05-03 09:35:00|1625|1623.8|1625.2|1624|1625.8|1624.6|1624.9|1623.7|38
1651570800000|2022-05-03 09:40:00|1625.1|1623.9|1624.4|1623.2|1625.1|1623.9|1623.8|1622.6|36
1651571100000|2022-05-03 09:45:00|1624.3|1623.1|1624.5|1623.3|1625.1|1623.9|1624.2|1623|31
1651571400000|2022-05-03 09:50:00|1624.4|1623.2|1626.3|1625.1|1626.3|1625.1|1624.3|1623.1|34
1651571700000|2022-05-03 09:55:00|1626.6|1625.4|1625.7|1624.5|1626.6|1625.4|1625.6|1624.4|38
1651572000000|2022-05-03 10:00:00|1625.8|1624.6|1626|1624.8|1626.1|1624.9|1624.9|1623.7|38
1651572300000|2022-05-03 10:05:00|1626.2|1625|1625.9|1624.7|1626.4|1625.2|1625.2|1624|37
1651572600000|2022-05-03 10:10:00|1625.8|1624.6|1625.9|1624.7|1626|1624.8|1625.3|1624.1|38
1651572900000|2022-05-03 10:15:00|1626.3|1625.1|1625.3|1624.1|1626.8|1625.6|1625.3|1624.1|41
1651573200000|2022-05-03 10:20:00|1625.4|1624.2|1625.5|1624.3|1626.1|1624.9|1625|1623.8|37
1651573500000|2022-05-03 10:25:00|1625.7|1624.5|1625.4|1624.2|1626.1|1624.9|1625|1623.8|29
1651573800000|2022-05-03 10:30:00|1625.3|1624.1|1624.6|1623.4|1625.3|1624.1|1623|1621.8|48
1651574100000|2022-05-03 10:35:00|1624.9|1623.7|1623|1621.8|1624.9|1623.7|1622.7|1621.5|28
1651574400000|2022-05-03 10:40:00|1623.1|1621.9|1622.4|1621.2|1623.4|1622.2|1622.2|1621|17
1651574700000|2022-05-03 10:45:00|1622.5|1621.3|1622.9|1621.7|1622.9|1621.7|1621.7|1620.5|39
1651575000000|2022-05-03 10:50:00|1623|1621.8|1623.8|1622.6|1623.8|1622.6|1623|1621.8|9
1651575300000|2022-05-03 10:55:00|1623.7|1622.5|1624.6|1623.4|1624.8|1623.6|1623.4|1622.2|34
1651575600000|2022-05-03 11:00:00|1624.7|1623.5|1624.4|1623.2|1625.6|1624.4|1623.8|1622.6|54
1651575900000|2022-05-03 11:05:00|1624.8|1623.6|1625.3|1624.1|1626.5|1625.3|1624.5|1623.3|120
1651576200000|2022-05-03 11:10:00|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1624.3|1623.1|86
1651576500000|2022-05-03 11:15:00|1625.8|1624.6|1626|1624.8|1626.3|1625.1|1625.4|1624.2|32
1651576800000|2022-05-03 11:20:00|1625.6|1624.4|1621.7|1620.5|1625.6|1624.4|1621.7|1620.5|132
1651577100000|2022-05-03 11:25:00|1621.9|1620.7|1623.8|1622.6|1623.9|1622.7|1621.8|1620.6|42
1651577400000|2022-05-03 11:30:00|1623.7|1622.5|1624|1622.8|1624.5|1623.3|1622.9|1621.7|37
1651577700000|2022-05-03 11:35:00|1624.1|1622.9|1625.1|1623.9|1625.1|1623.9|1624.1|1622.9|47
1651578000000|2022-05-03 11:40:00|1625|1623.8|1626.6|1625.4|1626.8|1625.6|1625|1623.8|112
1651578300000|2022-05-03 11:45:00|1626.5|1625.3|1626.8|1625.6|1626.8|1625.6|1625.8|1624.6|52
1651578600000|2022-05-03 11:50:00|1627|1625.8|1628.8|1627.6|1628.8|1627.6|1627|1625.8|94
1651578900000|2022-05-03 11:55:00|1628.4|1627.2|1627.3|1626.1|1629.7|1628.5|1626.9|1625.7|97
1651579200000|2022-05-03 12:00:00|1627.6|1626.4|1629.5|1628.3|1629.8|1628.6|1627.5|1626.3|263
1651579500000|2022-05-03 12:05:00|1629.4|1628.2|1628.6|1627.4|1629.4|1628.2|1628.1|1626.9|161
1651579800000|2022-05-03 12:10:00|1628.5|1627.3|1629.2|1628|1629.4|1628.2|1627.3|1626.1|148
1651580100000|2022-05-03 12:15:00|1629.3|1628.1|1632.2|1631|1632.2|1631|1629.3|1628.1|215
1651580400000|2022-05-03 12:20:00|1632|1630.8|1632.6|1631.4|1632.7|1631.5|1632|1630.8|107
1651580700000|2022-05-03 12:25:00|1632.7|1631.5|1635.2|1634|1635.7|1634.5|1632.7|1631.5|295
1651581000000|2022-05-03 12:30:00|1635.4|1634.2|1634.9|1633.7|1635.6|1634.4|1634.8|1633.6|267
1651581300000|2022-05-03 12:35:00|1634.7|1633.5|1633.6|1632.4|1635.3|1634.1|1633.5|1632.3|279
1651581600000|2022-05-03 12:40:00|1633.8|1632.6|1633.3|1632.1|1634.2|1633|1633.1|1631.9|304
1651584600000|2022-05-03 13:30:00|1632.1|1630.9|1629.1|1627.9|1633.1|1631.9|1625.4|1624.2|1782
1651584900000|2022-05-03 13:35:00|1628.7|1627.5|1634.6|1633.4|1635.2|1634|1627.9|1626.7|1159
1651585200000|2022-05-03 13:40:00|1634.7|1633.5|1635|1633.8|1635.5|1634.3|1633|1631.8|673
1651585500000|2022-05-03 13:45:00|1634.9|1633.7|1636.6|1635.4|1637.3|1636.1|1634.5|1633.3|719
1651585800000|2022-05-03 13:50:00|1636.8|1635.6|1640.3|1639.1|1641.8|1640.6|1636.6|1635.4|1218
1651586100000|2022-05-03 13:55:00|1640.8|1639.6|1641.2|1640|1643.5|1642.3|1640.3|1639.1|794
1651586400000|2022-05-03 14:00:00|1641.1|1639.9|1642.5|1641.3|1642.9|1641.7|1640.6|1639.4|639
1651586700000|2022-05-03 14:05:00|1642.7|1641.5|1640.5|1639.3|1642.8|1641.6|1639.2|1638|670
1651587000000|2022-05-03 14:10:00|1640.4|1639.2|1638.4|1637.2|1640.6|1639.4|1638.1|1636.9|459
1651587300000|2022-05-03 14:15:00|1638.5|1637.3|1641.6|1640.4|1641.7|1640.5|1638.1|1636.9|688
1651587600000|2022-05-03 14:20:00|1641.5|1640.3|1640.1|1638.9|1642.6|1641.4|1639.2|1638|603
1651587900000|2022-05-03 14:25:00|1640.2|1639|1641|1639.8|1643.4|1642.2|1640.1|1638.9|604
1651588200000|2022-05-03 14:30:00|1641.2|1640|1641.7|1640.5|1643.2|1642|1640.2|1639|492
1651588500000|2022-05-03 14:35:00|1641.8|1640.6|1633.2|1632|1641.9|1640.7|1632.7|1631.5|1296
1651588800000|2022-05-03 14:40:00|1633.5|1632.3|1635.8|1634.6|1637.5|1636.3|1633.4|1632.2|798
1651589100000|2022-05-03 14:45:00|1635.7|1634.5|1635|1633.8|1636.6|1635.4|1633|1631.8|795
1651589400000|2022-05-03 14:50:00|1635.1|1633.9|1632.7|1631.5|1635.6|1634.4|1632.6|1631.4|525
1651589700000|2022-05-03 14:55:00|1632.5|1631.3|1627.7|1626.5|1632.6|1631.4|1626.2|1625|810
1651590000000|2022-05-03 15:00:00|1627.9|1626.7|1631.9|1630.7|1632|1630.8|1627.3|1626.1|398
1651590300000|2022-05-03 15:05:00|1631.7|1630.5|1631.8|1630.6|1633|1631.8|1631|1629.8|252
1651590600000|2022-05-03 15:10:00|1632|1630.8|1625.7|1624.5|1632|1630.8|1624.6|1623.4|736
1651590900000|2022-05-03 15:15:00|1625.9|1624.7|1629.7|1628.5|1629.9|1628.7|1625.3|1624.1|544
1651591200000|2022-05-03 15:20:00|1629.8|1628.6|1629.4|1628.2|1631|1629.8|1628.2|1627|293
1651591500000|2022-05-03 15:25:00|1629.5|1628.3|1629|1627.8|1629.7|1628.5|1627.8|1626.6|477
1651591800000|2022-05-03 15:30:00|1629.1|1627.9|1627.1|1625.9|1629.5|1628.3|1626.1|1624.9|333
1651592100000|2022-05-03 15:35:00|1627|1625.8|1628.7|1627.5|1629.7|1628.5|1627|1625.8|228
1651592400000|2022-05-03 15:40:00|1628.6|1627.4|1628|1626.8|1629.3|1628.1|1627.3|1626.1|209
1651592700000|2022-05-03 15:45:00|1627.9|1626.7|1626.5|1625.3|1628.2|1627|1625.9|1624.7|299
1651593000000|2022-05-03 15:50:00|1626.6|1625.4|1626.8|1625.6|1627.1|1625.9|1625.1|1623.9|298
1651593300000|2022-05-03 15:55:00|1626.9|1625.7|1625.3|1624.1|1627.6|1626.4|1624.8|1623.6|375
1651593600000|2022-05-03 16:00:00|1625.1|1623.9|1623.8|1622.6|1625.3|1624.1|1623.6|1622.4|298
1651593900000|2022-05-03 16:05:00|1624|1622.8|1623.9|1622.7|1624.7|1623.5|1622.9|1621.7|193
1651594200000|2022-05-03 16:10:00|1623.6|1622.4|1622.1|1620.9|1623.7|1622.5|1621.5|1620.3|248
1651594500000|2022-05-03 16:15:00|1622.2|1621|1621.2|1620|1622.9|1621.7|1621|1619.8|317
1651594800000|2022-05-03 16:20:00|1621.7|1620.5|1620.7|1619.5|1621.8|1620.6|1620.7|1619.5|426
1651595100000|2022-05-03 16:25:00|1620.8|1619.6|1621.9|1620.7|1622.2|1621|1620.4|1619.2|276
1651595400000|2022-05-03 16:30:00|1621.8|1620.6|1620.2|1619|1621.9|1620.7|1619.5|1618.3|598
1651595700000|2022-05-03 16:35:00|1620.1|1618.9|1621.3|1620.1|1621.4|1620.2|1618.4|1617.2|517
1651596000000|2022-05-03 16:40:00|1621.1|1619.9|1622|1620.8|1622|1620.8|1620.8|1619.6|314
1651596300000|2022-05-03 16:45:00|1621.9|1620.7|1624.7|1623.5|1625.2|1624|1621.5|1620.3|350
1651596600000|2022-05-03 16:50:00|1624.6|1623.4|1624.1|1622.9|1625.9|1624.7|1623.6|1622.4|338
1651596900000|2022-05-03 16:55:00|1624.2|1623|1624.5|1623.3|1625.4|1624.2|1623.5|1622.3|146
1651597200000|2022-05-03 17:00:00|1624.4|1623.2|1622.8|1621.6|1624.4|1623.2|1622.7|1621.5|217
1651597500000|2022-05-03 17:05:00|1622.7|1621.5|1622.9|1621.7|1623.9|1622.7|1622.1|1620.9|328
1651597800000|2022-05-03 17:10:00|1622.8|1621.6|1623.8|1622.6|1624.9|1623.7|1622.8|1621.6|212
1651598100000|2022-05-03 17:15:00|1623.6|1622.4|1621.2|1620|1624.1|1622.9|1621.2|1620|272
1651598400000|2022-05-03 17:20:00|1620.9|1619.7|1620.4|1619.2|1622.2|1621|1620.2|1619|213
1651598700000|2022-05-03 17:25:00|1620.6|1619.4|1621.4|1620.2|1622.1|1620.9|1620.2|1619|286
1651599000000|2022-05-03 17:30:00|1621.3|1620.1|1619.2|1618|1621.3|1620.1|1619.2|1618|225
1651599300000|2022-05-03 17:35:00|1619|1617.8|1616.5|1615.3|1619.5|1618.3|1616.5|1615.3|727
1651599600000|2022-05-03 17:40:00|1616.4|1615.2|1612.6|1611.4|1616.4|1615.2|1612.4|1611.2|763
1651599900000|2022-05-03 17:45:00|1612.7|1611.5|1612|1610.8|1614.4|1613.2|1611.5|1610.3|562
1651600200000|2022-05-03 17:50:00|1612.2|1611|1613.2|1612|1614.2|1613|1612.2|1611|527
1651600500000|2022-05-03 17:55:00|1614|1612.8|1612.6|1611.4|1614.2|1613|1612.1|1610.9|706
1651600800000|2022-05-03 18:00:00|1612.8|1611.6|1613.1|1611.9|1614|1612.8|1611.8|1610.6|660
1651601100000|2022-05-03 18:05:00|1613.2|1612|1612.4|1611.2|1613.8|1612.6|1612.3|1611.1|659
1651601400000|2022-05-03 18:10:00|1612.5|1611.3|1612.3|1611.1|1613.5|1612.3|1611.1|1609.9|1807
1651601700000|2022-05-03 18:15:00|1612.5|1611.3|1612.2|1611|1612.7|1611.5|1610.5|1609.3|1032
1651622400000|2022-05-04 00:00:00|1615|1613.8|1613.2|1612|1621.1|1619.9|1612.9|1611.7|513
1651622700000|2022-05-04 00:05:00|1613.1|1611.9|1616.1|1614.9|1618.3|1617.1|1613.1|1611.9|143
1651623000000|2022-05-04 00:10:00|1616.3|1615.1|1617.8|1616.6|1618.1|1616.9|1615.1|1613.9|96
1651623300000|2022-05-04 00:15:00|1617.9|1616.7|1615.6|1614.4|1617.9|1616.7|1615.4|1614.2|74
1651623600000|2022-05-04 00:20:00|1615.5|1614.3|1614.3|1613.1|1615.5|1614.3|1614.3|1613.1|46
1651623900000|2022-05-04 00:25:00|1613.7|1612.5|1613.7|1612.5|1614.1|1612.9|1613.4|1612.2|92
1651624200000|2022-05-04 00:30:00|1613.6|1612.4|1613.1|1611.9|1614.7|1613.5|1612.6|1611.4|132
1651624500000|2022-05-04 00:35:00|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1611.8|1610.6|85
1651624800000|2022-05-04 00:40:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1611.8|1610.6|78
1651625100000|2022-05-04 00:45:00|1612.3|1611.1|1611.8|1610.6|1612.8|1611.6|1611.8|1610.6|16
1651625400000|2022-05-04 00:50:00|1611.9|1610.7|1612.3|1611.1|1613.8|1612.6|1611.7|1610.5|107
1651625700000|2022-05-04 00:55:00|1612.2|1611|1613.2|1612|1613.5|1612.3|1612|1610.8|28
1651626000000|2022-05-04 01:00:00|1613.1|1611.9|1614|1612.8|1614|1612.8|1612.6|1611.4|14
1651626300000|2022-05-04 01:05:00|1614.1|1612.9|1612.7|1611.5|1614.1|1612.9|1612.1|1610.9|34
1651626600000|2022-05-04 01:10:00|1612.8|1611.6|1610.1|1608.9|1612.8|1611.6|1610|1608.8|142
1651626900000|2022-05-04 01:15:00|1610|1608.8|1611.1|1609.9|1611.6|1610.4|1610|1608.8|36
1651627200000|2022-05-04 01:20:00|1611|1609.8|1612.2|1611|1612.4|1611.2|1610.4|1609.2|39
1651627500000|2022-05-04 01:25:00|1612.3|1611.1|1612.7|1611.5|1613|1611.8|1612.3|1611.1|9
1651627800000|2022-05-04 01:30:00|1612.6|1611.4|1612.2|1611|1612.6|1611.4|1611.8|1610.6|14
1651628100000|2022-05-04 01:35:00|1612.1|1610.9|1612.6|1611.4|1612.6|1611.4|1612|1610.8|8
1651628400000|2022-05-04 01:40:00|1612.4|1611.2|1613.3|1612.1|1613.3|1612.1|1612.3|1611.1|10
1651628700000|2022-05-04 01:45:00|1613.6|1612.4|1612.4|1611.2|1613.6|1612.4|1612.1|1610.9|32
1651629000000|2022-05-04 01:50:00|1612.3|1611.1|1612.9|1611.7|1613.2|1612|1612.3|1611.1|27
1651629300000|2022-05-04 01:55:00|1613|1611.8|1614.2|1613|1614.7|1613.5|1613|1611.8|16
1651629600000|2022-05-04 02:00:00|1614.4|1613.2|1613.9|1612.7|1614.6|1613.4|1613.5|1612.3|26
1651629900000|2022-05-04 02:05:00|1614.2|1613|1614.4|1613.2|1614.9|1613.7|1613.7|1612.5|19
1651630200000|2022-05-04 02:10:00|1614.3|1613.1|1613.7|1612.5|1614.3|1613.1|1613.5|1612.3|15
1651630500000|2022-05-04 02:15:00|1613.5|1612.3|1614.3|1613.1|1614.3|1613.1|1613|1611.8|50
1651630800000|2022-05-04 02:20:00|1614.2|1613|1613.3|1612.1|1614.2|1613|1613.3|1612.1|11
1651631100000|2022-05-04 02:25:00|1613.2|1612|1613.4|1612.2|1613.6|1612.4|1613|1611.8|12
1651631400000|2022-05-04 02:30:00|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613|1611.8|15
1651631700000|2022-05-04 02:35:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1612.8|1611.6|25
1651632000000|2022-05-04 02:40:00|1613.2|1612|1613|1611.8|1613.5|1612.3|1613|1611.8|7
1651632300000|2022-05-04 02:45:00|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.2|1611|22
1651632600000|2022-05-04 02:50:00|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|6
1651632900000|2022-05-04 02:55:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.4|1611.2|15
1651633200000|2022-05-04 03:00:00|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1611.6|1610.4|334
1651633500000|2022-05-04 03:05:00|1612.2|1611|1611.7|1610.5|1612.2|1611|1611.7|1610.5|5
1651633800000|2022-05-04 03:10:00|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|11
1651634100000|2022-05-04 03:15:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|10
1651634400000|2022-05-04 03:20:00|1612.6|1611.4|1612.7|1611.5|1613.1|1611.9|1612.6|1611.4|5
1651634700000|2022-05-04 03:25:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1651635000000|2022-05-04 03:30:00|1612.7|1611.5|1612.5|1611.3|1612.8|1611.6|1612.1|1610.9|21
1651635300000|2022-05-04 03:35:00|1612.6|1611.4|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|5
1651635600000|2022-05-04 03:40:00|1612.4|1611.2|1612.7|1611.5|1613.2|1612|1612.4|1611.2|33
1651635900000|2022-05-04 03:45:00|1612.6|1611.4|1612.1|1610.9|1612.7|1611.5|1612.1|1610.9|5
1651636200000|2022-05-04 03:50:00|1612.2|1611|1612.2|1611|1612.4|1611.2|1612.2|1611|2
1651636500000|2022-05-04 03:55:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1651636800000|2022-05-04 04:00:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.1|1610.9|6
1651637100000|2022-05-04 04:05:00|1612.4|1611.2|1611.2|1610|1612.4|1611.2|1611.2|1610|47
1651637400000|2022-05-04 04:10:00|1611.3|1610.1|1610.9|1609.7|1611.4|1610.2|1610.2|1609|85
1651637700000|2022-05-04 04:15:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1651638000000|2022-05-04 04:20:00|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|3
1651638300000|2022-05-04 04:25:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|6
1651638600000|2022-05-04 04:30:00|1610.7|1609.5|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|17
1651638900000|2022-05-04 04:35:00|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|26
1651639200000|2022-05-04 04:40:00|1610.3|1609.1|1610.6|1609.4|1610.7|1609.5|1610.3|1609.1|8
1651639500000|2022-05-04 04:45:00|1610.5|1609.3|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|2
1651639800000|2022-05-04 04:50:00|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|11
1651640100000|2022-05-04 04:55:00|1610.5|1609.3|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|4
1651640400000|2022-05-04 05:00:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1609.9|1608.7|15
1651640700000|2022-05-04 05:05:00|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|7
1651641000000|2022-05-04 05:10:00|1610.3|1609.1|1610.4|1609.2|1610.7|1609.5|1610.1|1608.9|18
1651641300000|2022-05-04 05:15:00|1610.3|1609.1|1610.1|1608.9|1610.7|1609.5|1610.1|1608.9|12
1651641600000|2022-05-04 05:20:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|11
1651641900000|2022-05-04 05:25:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.1|1607.9|33
1651642200000|2022-05-04 05:30:00|1609.9|1608.7|1610.2|1609|1610.3|1609.1|1609.9|1608.7|15
1651642500000|2022-05-04 05:35:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1609.9|1608.7|4
1651642800000|2022-05-04 05:40:00|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|6
1651643100000|2022-05-04 05:45:00|1609.8|1608.6|1609.7|1608.5|1610.2|1609|1609.7|1608.5|14
1651643400000|2022-05-04 05:50:00|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.2|1608|14
1651643700000|2022-05-04 05:55:00|1609.4|1608.2|1610.4|1609.2|1610.4|1609.2|1609.2|1608|17
1651644000000|2022-05-04 06:00:00|1610.2|1609|1609.9|1608.7|1610.8|1609.6|1609.5|1608.3|34
1651644300000|2022-05-04 06:05:00|1609.8|1608.6|1611.1|1609.9|1611.2|1610|1609.8|1608.6|27
1651644600000|2022-05-04 06:10:00|1611.3|1610.1|1612.1|1610.9|1612.3|1611.1|1611.3|1610.1|30
1651644900000|2022-05-04 06:15:00|1612|1610.8|1611.9|1610.7|1612.5|1611.3|1611.9|1610.7|29
1651645200000|2022-05-04 06:20:00|1612.2|1611|1611.2|1610|1612.5|1611.3|1611.1|1609.9|39
1651645500000|2022-05-04 06:25:00|1611.1|1609.9|1610.8|1609.6|1611.5|1610.3|1610.3|1609.1|27
1651645800000|2022-05-04 06:30:00|1610.7|1609.5|1609.7|1608.5|1610.7|1609.5|1609.2|1608|25
1651646100000|2022-05-04 06:35:00|1609.6|1608.4|1608.2|1607|1609.8|1608.6|1608.2|1607|48
1651646400000|2022-05-04 06:40:00|1608.3|1607.1|1608.3|1607.1|1608.8|1607.6|1608.1|1606.9|30
1651646700000|2022-05-04 06:45:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1607.8|1606.6|51
1651647000000|2022-05-04 06:50:00|1607.9|1606.7|1608.1|1606.9|1608.4|1607.2|1607.8|1606.6|36
1651647300000|2022-05-04 06:55:00|1607.9|1606.7|1607.8|1606.6|1608.1|1606.9|1607.7|1606.5|23
1651647600000|2022-05-04 07:00:00|1607.7|1606.5|1607.9|1606.7|1608.2|1607|1607.6|1606.4|56
1651647900000|2022-05-04 07:05:00|1608|1606.8|1607.1|1605.9|1608|1606.8|1606.7|1605.5|100
1651648200000|2022-05-04 07:10:00|1607.2|1606|1605.7|1604.5|1607.2|1606|1605.6|1604.4|140
1651648500000|2022-05-04 07:15:00|1605.8|1604.6|1604.5|1603.3|1605.8|1604.6|1603.9|1602.7|280
1651648800000|2022-05-04 07:20:00|1604.4|1603.2|1604.8|1603.6|1605.1|1603.9|1604.4|1603.2|33
1651649100000|2022-05-04 07:25:00|1604.7|1603.5|1605|1603.8|1605.2|1604|1604.1|1602.9|78
1651649400000|2022-05-04 07:30:00|1604.9|1603.7|1605.7|1604.5|1605.9|1604.7|1604.5|1603.3|52
1651649700000|2022-05-04 07:35:00|1605.9|1604.7|1605.9|1604.7|1606.2|1605|1605.3|1604.1|68
1651650000000|2022-05-04 07:40:00|1605.8|1604.6|1606.4|1605.2|1606.5|1605.3|1605.8|1604.6|18
1651650300000|2022-05-04 07:45:00|1606.8|1605.6|1607.1|1605.9|1607.5|1606.3|1606.6|1605.4|28
1651650600000|2022-05-04 07:50:00|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.7|1605.5|21
1651650900000|2022-05-04 07:55:00|1607|1605.8|1607.7|1606.5|1607.7|1606.5|1606.6|1605.4|21
1651651200000|2022-05-04 08:00:00|1607.6|1606.4|1608.8|1607.6|1609.5|1608.3|1607.6|1606.4|308
1651651500000|2022-05-04 08:05:00|1608.2|1607|1609.1|1607.9|1609.2|1608|1608.2|1607|74
1651651800000|2022-05-04 08:10:00|1609|1607.8|1610.5|1609.3|1610.8|1609.6|1608.8|1607.6|63
1651652100000|2022-05-04 08:15:00|1610.4|1609.2|1611|1609.8|1611.5|1610.3|1610.2|1609|80
1651652400000|2022-05-04 08:20:00|1611.1|1609.9|1612.7|1611.5|1612.9|1611.7|1610.9|1609.7|64
1651652700000|2022-05-04 08:25:00|1612.8|1611.6|1612.6|1611.4|1613.6|1612.4|1611.7|1610.5|57
1651653000000|2022-05-04 08:30:00|1612.8|1611.6|1614.2|1613|1614.3|1613.1|1612.5|1611.3|27
1651653300000|2022-05-04 08:35:00|1614|1612.8|1614.1|1612.9|1615.2|1614|1614|1612.8|32
1651653600000|2022-05-04 08:40:00|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1613.7|1612.5|11
1651653900000|2022-05-04 08:45:00|1614.7|1613.5|1615|1613.8|1616|1614.8|1614.5|1613.3|56
1651654200000|2022-05-04 08:50:00|1614.9|1613.7|1615.9|1614.7|1616.2|1615|1614.9|1613.7|127
1651654500000|2022-05-04 08:55:00|1615.8|1614.6|1615.1|1613.9|1616.2|1615|1615.1|1613.9|138
1651654800000|2022-05-04 09:00:00|1614.8|1613.6|1613.2|1612|1615.5|1614.3|1613.1|1611.9|100
1651655100000|2022-05-04 09:05:00|1613.7|1612.5|1612.3|1611.1|1614.1|1612.9|1612.3|1611.1|60
1651655400000|2022-05-04 09:10:00|1612.2|1611|1611.5|1610.3|1613.2|1612|1611.5|1610.3|160
1651655700000|2022-05-04 09:15:00|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|26
1651656000000|2022-05-04 09:20:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1610.5|1609.3|67
1651656300000|2022-05-04 09:25:00|1611.3|1610.1|1611.9|1610.7|1611.9|1610.7|1610.3|1609.1|32
1651656600000|2022-05-04 09:30:00|1611.6|1610.4|1611.2|1610|1612.2|1611|1610.8|1609.6|48
1651656900000|2022-05-04 09:35:00|1611|1609.8|1609.4|1608.2|1611|1609.8|1609.4|1608.2|49
1651657200000|2022-05-04 09:40:00|1609.7|1608.5|1610.5|1609.3|1610.5|1609.3|1609.4|1608.2|37
1651657500000|2022-05-04 09:45:00|1610.3|1609.1|1609.8|1608.6|1611.5|1610.3|1609.4|1608.2|39
1651657800000|2022-05-04 09:50:00|1609.7|1608.5|1608.9|1607.7|1609.7|1608.5|1608.3|1607.1|50
1651658100000|2022-05-04 09:55:00|1609.1|1607.9|1610.2|1609|1610.5|1609.3|1609.1|1607.9|77
1651658400000|2022-05-04 10:00:00|1610.4|1609.2|1612.6|1611.4|1612.8|1611.6|1610.2|1609|82
1651658700000|2022-05-04 10:05:00|1612.7|1611.5|1612.8|1611.6|1613.3|1612.1|1612.2|1611|28
1651659000000|2022-05-04 10:10:00|1613|1611.8|1613.2|1612|1613.3|1612.1|1612.7|1611.5|13
1651659300000|2022-05-04 10:15:00|1613.1|1611.9|1611.7|1610.5|1613.1|1611.9|1611.6|1610.4|45
1651659600000|2022-05-04 10:20:00|1612|1610.8|1609.4|1608.2|1612.7|1611.5|1609.4|1608.2|97
1651659900000|2022-05-04 10:25:00|1609.5|1608.3|1612|1610.8|1612|1610.8|1609.4|1608.2|41
1651660200000|2022-05-04 10:30:00|1612.1|1610.9|1610.1|1608.9|1612.5|1611.3|1610.1|1608.9|72
1651660500000|2022-05-04 10:35:00|1610.2|1609|1611.2|1610|1611.8|1610.6|1610.1|1608.9|50
1651660800000|2022-05-04 10:40:00|1611.3|1610.1|1611.9|1610.7|1612.3|1611.1|1611.1|1609.9|37
1651661100000|2022-05-04 10:45:00|1611.4|1610.2|1613.3|1612.1|1613.7|1612.5|1611.2|1610|73
1651661400000|2022-05-04 10:50:00|1613.2|1612|1613|1611.8|1613.9|1612.7|1612.7|1611.5|45
1651661700000|2022-05-04 10:55:00|1612.9|1611.7|1614.7|1613.5|1614.7|1613.5|1612.8|1611.6|53
1651662000000|2022-05-04 11:00:00|1614.6|1613.4|1614|1612.8|1614.6|1613.4|1613.8|1612.6|28
1651662300000|2022-05-04 11:05:00|1614.1|1612.9|1614.2|1613|1614.3|1613.1|1613.8|1612.6|15
1651662600000|2022-05-04 11:10:00|1614.1|1612.9|1616.7|1615.5|1617.4|1616.2|1614.1|1612.9|189
1651662900000|2022-05-04 11:15:00|1616.5|1615.3|1616|1614.8|1617.4|1616.2|1614.7|1613.5|121
1651663200000|2022-05-04 11:20:00|1615.9|1614.7|1617.5|1616.3|1617.6|1616.4|1615.2|1614|257
1651663500000|2022-05-04 11:25:00|1617.4|1616.2|1619.6|1618.4|1619.6|1618.4|1616.7|1615.5|238
1651663800000|2022-05-04 11:30:00|1619.5|1618.3|1620.8|1619.6|1621.5|1620.3|1619.1|1617.9|347
1651664100000|2022-05-04 11:35:00|1620.4|1619.2|1620.6|1619.4|1621.5|1620.3|1619.5|1618.3|238
1651664400000|2022-05-04 11:40:00|1620.3|1619.1|1621.9|1620.7|1621.9|1620.7|1620.3|1619.1|125
1651664700000|2022-05-04 11:45:00|1621.7|1620.5|1621.5|1620.3|1623.8|1622.6|1621|1619.8|303
1651665000000|2022-05-04 11:50:00|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1619.7|1618.5|159
1651665300000|2022-05-04 11:55:00|1620.9|1619.7|1620.6|1619.4|1621.7|1620.5|1620.4|1619.2|85
1651665600000|2022-05-04 12:00:00|1620.5|1619.3|1621.7|1620.5|1621.9|1620.7|1619.5|1618.3|167
1651665900000|2022-05-04 12:05:00|1622|1620.8|1620.6|1619.4|1622.2|1621|1618.6|1617.4|209
1651666200000|2022-05-04 12:10:00|1620.5|1619.3|1621.3|1620.1|1622.2|1621|1620.3|1619.1|93
1651666500000|2022-05-04 12:15:00|1621.2|1620|1621.8|1620.6|1622.3|1621.1|1620.8|1619.6|80
1651666800000|2022-05-04 12:20:00|1621.9|1620.7|1621.6|1620.4|1622.6|1621.4|1620.8|1619.6|83
1651667100000|2022-05-04 12:25:00|1621.7|1620.5|1621.7|1620.5|1622.3|1621.1|1621.3|1620.1|55
1651667400000|2022-05-04 12:30:00|1621.6|1620.4|1622.8|1621.6|1622.8|1621.6|1620.7|1619.5|135
1651667700000|2022-05-04 12:35:00|1622.9|1621.7|1620.6|1619.4|1623|1621.8|1620.2|1619|142
1651668000000|2022-05-04 12:40:00|1620.4|1619.2|1619.4|1618.2|1620.4|1619.2|1618.9|1617.7|139
1651671000000|2022-05-04 13:30:00|1618.7|1617.5|1615.1|1613.9|1619.3|1618.1|1613.5|1612.3|2197
1651671300000|2022-05-04 13:35:00|1615.2|1614|1613.1|1611.9|1616|1614.8|1611.6|1610.4|881
1651671600000|2022-05-04 13:40:00|1613.2|1612|1614.3|1613.1|1615.7|1614.5|1612.3|1611.1|1074
1651671900000|2022-05-04 13:45:00|1614.2|1613|1611.8|1610.6|1614.3|1613.1|1610.7|1609.5|652
1651672200000|2022-05-04 13:50:00|1611.6|1610.4|1607|1605.8|1611.9|1610.7|1606.5|1605.3|968
1651672500000|2022-05-04 13:55:00|1607.1|1605.9|1605.5|1604.3|1609.1|1607.9|1605.3|1604.1|653
1651672800000|2022-05-04 14:00:00|1605.6|1604.4|1604.5|1603.3|1606|1604.8|1603.6|1602.4|1075
1651673100000|2022-05-04 14:05:00|1604.4|1603.2|1604.1|1602.9|1604.8|1603.6|1603|1601.8|725
1651673400000|2022-05-04 14:10:00|1604.2|1603|1605.6|1604.4|1606.8|1605.6|1603.9|1602.7|665
1651673700000|2022-05-04 14:15:00|1605.5|1604.3|1605.5|1604.3|1605.7|1604.5|1604.2|1603|657
1651674000000|2022-05-04 14:20:00|1605.6|1604.4|1606.7|1605.5|1607.1|1605.9|1605.4|1604.2|498
1651674300000|2022-05-04 14:25:00|1606.5|1605.3|1605|1603.8|1606.9|1605.7|1604.4|1603.2|464
1651674600000|2022-05-04 14:30:00|1604.9|1603.7|1601.7|1600.5|1604.9|1603.7|1601.2|1600|816
1651674900000|2022-05-04 14:35:00|1601.9|1600.7|1604.8|1603.6|1605.1|1603.9|1601.9|1600.7|558
1651675200000|2022-05-04 14:40:00|1605|1603.8|1605|1603.8|1607.2|1606|1604.7|1603.5|650
1651675500000|2022-05-04 14:45:00|1605.1|1603.9|1608.8|1607.6|1608.8|1607.6|1604.5|1603.3|471
1651675800000|2022-05-04 14:50:00|1608.7|1607.5|1609.4|1608.2|1611.1|1609.9|1608.2|1607|739
1651676100000|2022-05-04 14:55:00|1609.3|1608.1|1610.9|1609.7|1611.5|1610.3|1608.6|1607.4|499
1651676400000|2022-05-04 15:00:00|1610.8|1609.6|1613.5|1612.3|1613.5|1612.3|1609.5|1608.3|464
1651676700000|2022-05-04 15:05:00|1613.7|1612.5|1614|1612.8|1615|1613.8|1613.6|1612.4|433
1651677000000|2022-05-04 15:10:00|1614.1|1612.9|1615.1|1613.9|1616.4|1615.2|1613.1|1611.9|567
1651677300000|2022-05-04 15:15:00|1615.2|1614|1614.5|1613.3|1616.4|1615.2|1614.2|1613|380
1651677600000|2022-05-04 15:20:00|1614.6|1613.4|1613.7|1612.5|1614.7|1613.5|1612|1610.8|566
1651677900000|2022-05-04 15:25:00|1613.8|1612.6|1613.3|1612.1|1615.3|1614.1|1613.3|1612.1|191
1651678200000|2022-05-04 15:30:00|1613|1611.8|1612.6|1611.4|1613.3|1612.1|1612|1610.8|277
1651678500000|2022-05-04 15:35:00|1612.7|1611.5|1611.7|1610.5|1613.4|1612.2|1611.2|1610|225
1651678800000|2022-05-04 15:40:00|1611.9|1610.7|1611.1|1609.9|1611.9|1610.7|1611.1|1609.9|176
1651679100000|2022-05-04 15:45:00|1611.2|1610|1614.6|1613.4|1614.6|1613.4|1611.2|1610|233
1651679400000|2022-05-04 15:50:00|1614.7|1613.5|1615.6|1614.4|1615.8|1614.6|1614.6|1613.4|308
1651679700000|2022-05-04 15:55:00|1615.8|1614.6|1617.4|1616.2|1617.7|1616.5|1615|1613.8|415
1651680000000|2022-05-04 16:00:00|1617.5|1616.3|1616.7|1615.5|1618.2|1617|1616.3|1615.1|281
1651680300000|2022-05-04 16:05:00|1616.8|1615.6|1620.3|1619.1|1621.7|1620.5|1616.8|1615.6|658
1651680600000|2022-05-04 16:10:00|1620.4|1619.2|1620.7|1619.5|1622|1620.8|1618.7|1617.5|529
1651680900000|2022-05-04 16:15:00|1620.8|1619.6|1621.6|1620.4|1622.4|1621.2|1620.7|1619.5|543
1651681200000|2022-05-04 16:20:00|1621.8|1620.6|1620.1|1618.9|1622.5|1621.3|1619.6|1618.4|461
1651681500000|2022-05-04 16:25:00|1620|1618.8|1621|1619.8|1621.2|1620|1619.5|1618.3|298
1651681800000|2022-05-04 16:30:00|1621.1|1619.9|1618.9|1617.7|1621.9|1620.7|1618.9|1617.7|290
1651682100000|2022-05-04 16:35:00|1618.6|1617.4|1620.4|1619.2|1620.5|1619.3|1618|1616.8|309
1651682400000|2022-05-04 16:40:00|1620.5|1619.3|1618.8|1617.6|1620.6|1619.4|1617.7|1616.5|335
1651682700000|2022-05-04 16:45:00|1618.7|1617.5|1618.4|1617.2|1619.2|1618|1618|1616.8|174
1651683000000|2022-05-04 16:50:00|1618.7|1617.5|1618.5|1617.3|1619.1|1617.9|1618|1616.8|181
1651683300000|2022-05-04 16:55:00|1618.6|1617.4|1620.1|1618.9|1620.6|1619.4|1618.6|1617.4|220
1651683600000|2022-05-04 17:00:00|1620.4|1619.2|1619.8|1618.6|1621.3|1620.1|1618.6|1617.4|287
1651683900000|2022-05-04 17:05:00|1619.9|1618.7|1619.7|1618.5|1621.7|1620.5|1619.6|1618.4|225
1651684200000|2022-05-04 17:10:00|1619.6|1618.4|1620|1618.8|1620.3|1619.1|1618.1|1616.9|229
1651684500000|2022-05-04 17:15:00|1619.9|1618.7|1617.9|1616.7|1620|1618.8|1617.9|1616.7|319
1651684800000|2022-05-04 17:20:00|1617.7|1616.5|1616.9|1615.7|1618.1|1616.9|1616.6|1615.4|374
1651685100000|2022-05-04 17:25:00|1617.1|1615.9|1616.9|1615.7|1617.8|1616.6|1616.6|1615.4|333
1651685400000|2022-05-04 17:30:00|1617|1615.8|1616.9|1615.7|1617.3|1616.1|1615.8|1614.6|429
1651685700000|2022-05-04 17:35:00|1616.8|1615.6|1615.7|1614.5|1616.9|1615.7|1614.8|1613.6|402
1651686000000|2022-05-04 17:40:00|1615.5|1614.3|1616|1614.8|1616.8|1615.6|1614.9|1613.7|337
1651686300000|2022-05-04 17:45:00|1615.8|1614.6|1616.1|1614.9|1616.8|1615.6|1615.6|1614.4|226
1651686600000|2022-05-04 17:50:00|1616|1614.8|1616.8|1615.6|1616.9|1615.7|1615.6|1614.4|267
1651686900000|2022-05-04 17:55:00|1616.7|1615.5|1616.4|1615.2|1617.4|1616.2|1616.1|1614.9|388
1651687200000|2022-05-04 18:00:00|1616.9|1615.7|1617.3|1616.1|1618.1|1616.9|1616.1|1614.9|549
1651687500000|2022-05-04 18:05:00|1617.4|1616.2|1617|1615.8|1617.5|1616.3|1616.5|1615.3|544
1651687800000|2022-05-04 18:10:00|1617.1|1615.9|1620.1|1618.9|1620.2|1619|1616.8|1615.6|1883
1651688100000|2022-05-04 18:15:00|1620|1618.8|1619.2|1618|1620|1618.8|1618.2|1617|637
1651708800000|2022-05-05 00:00:00|1626.4|1623.4|1628.2|1627|1628.6|1627.4|1622.2|1621|521
1651709100000|2022-05-05 00:05:00|1627.4|1626.2|1630.7|1629.5|1630.7|1629.5|1627.4|1626.2|255
1651709400000|2022-05-05 00:10:00|1630.5|1629.3|1629.4|1628.2|1630.7|1629.5|1628.5|1627.3|105
1651709700000|2022-05-05 00:15:00|1629.6|1628.4|1631|1629.8|1632.3|1631.1|1629.2|1628|351
1651710000000|2022-05-05 00:20:00|1631.1|1629.9|1630|1628.8|1631.4|1630.2|1629.9|1628.7|72
1651710300000|2022-05-05 00:25:00|1629.7|1628.5|1632.2|1631|1632.4|1631.2|1629.7|1628.5|174
1651710600000|2022-05-05 00:30:00|1632.3|1631.1|1631.2|1630|1632.4|1631.2|1631.2|1630|90
1651710900000|2022-05-05 00:35:00|1630.7|1629.5|1631.1|1629.9|1631.4|1630.2|1630.2|1629|110
1651711200000|2022-05-05 00:40:00|1631.2|1630|1631.9|1630.7|1632|1630.8|1630.9|1629.7|177
1651711500000|2022-05-05 00:45:00|1632|1630.8|1632.1|1630.9|1632.2|1631|1631.2|1630|106
1651711800000|2022-05-05 00:50:00|1632.6|1631.4|1633.1|1631.9|1633.3|1632.1|1632.4|1631.2|152
1651712100000|2022-05-05 00:55:00|1633|1631.8|1632.7|1631.5|1633.5|1632.3|1632.4|1631.2|117
1651712400000|2022-05-05 01:00:00|1632.8|1631.6|1637.6|1636.4|1637.8|1636.6|1632.8|1631.6|747
1651712700000|2022-05-05 01:05:00|1637.3|1636.1|1637.4|1636.2|1637.5|1636.3|1635.9|1634.7|255
1651713000000|2022-05-05 01:10:00|1637.3|1636.1|1639.1|1637.9|1639.4|1638.2|1637|1635.8|386
1651713300000|2022-05-05 01:15:00|1639.2|1638|1639|1637.8|1640.1|1638.9|1638.5|1637.3|295
1651713600000|2022-05-05 01:20:00|1639.1|1637.9|1638.7|1637.5|1639.1|1637.9|1637.7|1636.5|95
1651713900000|2022-05-05 01:25:00|1638.8|1637.6|1639.6|1638.4|1639.7|1638.5|1638.6|1637.4|64
1651714200000|2022-05-05 01:30:00|1639.8|1638.6|1638.3|1637.1|1639.8|1638.6|1637.8|1636.6|116
1651714500000|2022-05-05 01:35:00|1638|1636.8|1638.3|1637.1|1639.6|1638.4|1637.9|1636.7|120
1651714800000|2022-05-05 01:40:00|1638.5|1637.3|1637.9|1636.7|1638.6|1637.4|1637.9|1636.7|122
1651715100000|2022-05-05 01:45:00|1638.1|1636.9|1637.9|1636.7|1638.2|1637|1637.9|1636.7|86
1651715400000|2022-05-05 01:50:00|1638.1|1636.9|1636.8|1635.6|1638.1|1636.9|1636.6|1635.4|96
1651715700000|2022-05-05 01:55:00|1636.7|1635.5|1635.8|1634.6|1636.9|1635.7|1635.8|1634.6|116
1651716000000|2022-05-05 02:00:00|1635.7|1634.5|1636.4|1635.2|1636.4|1635.2|1635.2|1634|105
1651716300000|2022-05-05 02:05:00|1636.6|1635.4|1636.3|1635.1|1636.8|1635.6|1636.1|1634.9|37
1651716600000|2022-05-05 02:10:00|1636.2|1635|1635.8|1634.6|1636.5|1635.3|1635|1633.8|105
1651716900000|2022-05-05 02:15:00|1635.6|1634.4|1635.2|1634|1636|1634.8|1635.2|1634|45
1651717200000|2022-05-05 02:20:00|1635.1|1633.9|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|23
1651717500000|2022-05-05 02:25:00|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635|1633.8|18
1651717800000|2022-05-05 02:30:00|1635.2|1634|1635.9|1634.7|1635.9|1634.7|1635|1633.8|108
1651718100000|2022-05-05 02:35:00|1635.8|1634.6|1635.5|1634.3|1636.1|1634.9|1635.3|1634.1|40
1651718400000|2022-05-05 02:40:00|1635.6|1634.4|1636.9|1635.7|1637|1635.8|1635.2|1634|59
1651718700000|2022-05-05 02:45:00|1636.8|1635.6|1636.5|1635.3|1637|1635.8|1636.3|1635.1|27
1651719000000|2022-05-05 02:50:00|1636.4|1635.2|1637.7|1636.5|1638|1636.8|1636.4|1635.2|81
1651719300000|2022-05-05 02:55:00|1637.5|1636.3|1637.7|1636.5|1637.9|1636.7|1637.2|1636|36
1651719600000|2022-05-05 03:00:00|1637.8|1636.6|1636.7|1635.5|1637.8|1636.6|1636.7|1635.5|19
1651719900000|2022-05-05 03:05:00|1636.8|1635.6|1636.4|1635.2|1636.8|1635.6|1636.1|1634.9|16
1651720200000|2022-05-05 03:10:00|1636.5|1635.3|1639.2|1638|1639.2|1638|1636.2|1635|60
1651720500000|2022-05-05 03:15:00|1639.3|1638.1|1639.7|1638.5|1640|1638.8|1639.1|1637.9|108
1651720800000|2022-05-05 03:20:00|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.2|1638|25
1651721100000|2022-05-05 03:25:00|1639.7|1638.5|1639.6|1638.4|1640|1638.8|1639.1|1637.9|73
1651721400000|2022-05-05 03:30:00|1639.5|1638.3|1639.4|1638.2|1639.7|1638.5|1639.4|1638.2|20
1651721700000|2022-05-05 03:35:00|1639.5|1638.3|1639.5|1638.3|1639.7|1638.5|1639.4|1638.2|31
1651722000000|2022-05-05 03:40:00|1639.6|1638.4|1639.7|1638.5|1639.8|1638.6|1639.4|1638.2|14
1651722300000|2022-05-05 03:45:00|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|16
1651722600000|2022-05-05 03:50:00|1639.6|1638.4|1639.5|1638.3|1639.8|1638.6|1639.5|1638.3|8
1651722900000|2022-05-05 03:55:00|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|2
1651723200000|2022-05-05 04:00:00|1639.4|1638.2|1638.6|1637.4|1639.4|1638.2|1638.6|1637.4|7
1651723500000|2022-05-05 04:05:00|1638.4|1637.2|1638.9|1637.7|1638.9|1637.7|1638.4|1637.2|8
1651723800000|2022-05-05 04:10:00|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|6
1651724100000|2022-05-05 04:15:00|1638.3|1637.1|1637.8|1636.6|1638.3|1637.1|1637.8|1636.6|20
1651724400000|2022-05-05 04:20:00|1638|1636.8|1637.5|1636.3|1638|1636.8|1637.2|1636|32
1651724700000|2022-05-05 04:25:00|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.1|1635.9|11
1651725000000|2022-05-05 04:30:00|1637.5|1636.3|1638|1636.8|1638.3|1637.1|1637.4|1636.2|28
1651725300000|2022-05-05 04:35:00|1638.3|1637.1|1638|1636.8|1638.3|1637.1|1638|1636.8|3
1651725600000|2022-05-05 04:40:00|1638.1|1636.9|1638.4|1637.2|1638.6|1637.4|1637.9|1636.7|19
1651725900000|2022-05-05 04:45:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|13
1651726200000|2022-05-05 04:50:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|7
1651726500000|2022-05-05 04:55:00|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1637.9|1636.7|3
1651726800000|2022-05-05 05:00:00|1638.3|1637.1|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|9
1651727100000|2022-05-05 05:05:00|1638.1|1636.9|1637.4|1636.2|1638.4|1637.2|1637.4|1636.2|44
1651727400000|2022-05-05 05:10:00|1637.3|1636.1|1637.5|1636.3|1637.7|1636.5|1637.3|1636.1|12
1651727700000|2022-05-05 05:15:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|38
1651728000000|2022-05-05 05:20:00|1638.3|1637.1|1638.9|1637.7|1638.9|1637.7|1638.3|1637.1|27
1651728300000|2022-05-05 05:25:00|1638.8|1637.6|1638.8|1637.6|1639.1|1637.9|1638.7|1637.5|10
1651728600000|2022-05-05 05:30:00|1638.7|1637.5|1641.5|1640.3|1641.7|1640.5|1638.7|1637.5|435
1651728900000|2022-05-05 05:35:00|1641.6|1640.4|1642.8|1641.6|1643.7|1642.5|1641.6|1640.4|271
1651729200000|2022-05-05 05:40:00|1642.7|1641.5|1643.5|1642.3|1643.6|1642.4|1642|1640.8|92
1651729500000|2022-05-05 05:45:00|1643.4|1642.2|1642.8|1641.6|1643.4|1642.2|1642.5|1641.3|36
1651729800000|2022-05-05 05:50:00|1642.7|1641.5|1641.8|1640.6|1642.9|1641.7|1641.5|1640.3|29
1651730100000|2022-05-05 05:55:00|1641.5|1640.3|1640.4|1639.2|1641.5|1640.3|1640.2|1639|29
1651730400000|2022-05-05 06:00:00|1640.5|1639.3|1639.6|1638.4|1640.6|1639.4|1639.4|1638.2|25
1651730700000|2022-05-05 06:05:00|1639|1637.8|1638.2|1637|1639|1637.8|1637.7|1636.5|45
1651731000000|2022-05-05 06:10:00|1638.1|1636.9|1637.8|1636.6|1638.4|1637.2|1636.9|1635.7|131
1651731300000|2022-05-05 06:15:00|1637.9|1636.7|1637.8|1636.6|1639.1|1637.9|1637.5|1636.3|99
1651731600000|2022-05-05 06:20:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1636.7|1635.5|54
1651731900000|2022-05-05 06:25:00|1637.7|1636.5|1636.5|1635.3|1637.7|1636.5|1636.2|1635|32
1651732200000|2022-05-05 06:30:00|1636.4|1635.2|1636.1|1634.9|1637.2|1636|1635.7|1634.5|204
1651732500000|2022-05-05 06:35:00|1636.2|1635|1639.4|1638.2|1639.4|1638.2|1636.2|1635|121
1651732800000|2022-05-05 06:40:00|1639.3|1638.1|1638.8|1637.6|1639.7|1638.5|1637.1|1635.9|296
1651733100000|2022-05-05 06:45:00|1638.9|1637.7|1636.9|1635.7|1639|1637.8|1636.5|1635.3|127
1651733400000|2022-05-05 06:50:00|1636.8|1635.6|1638.5|1637.3|1638.5|1637.3|1636.6|1635.4|112
1651733700000|2022-05-05 06:55:00|1638.4|1637.2|1636.2|1635|1638.4|1637.2|1636.1|1634.9|141
1651734000000|2022-05-05 07:00:00|1636.1|1634.9|1636|1634.8|1636.2|1635|1635.2|1634|66
1651734300000|2022-05-05 07:05:00|1635.8|1634.6|1634.8|1633.6|1636.1|1634.9|1634.8|1633.6|36
1651734600000|2022-05-05 07:10:00|1634.7|1633.5|1634.4|1633.2|1635|1633.8|1634.4|1633.2|86
1651734900000|2022-05-05 07:15:00|1634.5|1633.3|1634.4|1633.2|1635|1633.8|1634.4|1633.2|44
1651735200000|2022-05-05 07:20:00|1634.6|1633.4|1634|1632.8|1634.6|1633.4|1633.6|1632.4|64
1651735500000|2022-05-05 07:25:00|1633.8|1632.6|1633.7|1632.5|1634|1632.8|1632.9|1631.7|49
1651735800000|2022-05-05 07:30:00|1633.8|1632.6|1633.5|1632.3|1634|1632.8|1632.9|1631.7|29
1651736100000|2022-05-05 07:35:00|1633.6|1632.4|1634|1632.8|1634.3|1633.1|1633.2|1632|15
1651736400000|2022-05-05 07:40:00|1634.2|1633|1635|1633.8|1635.2|1634|1633.9|1632.7|44
1651736700000|2022-05-05 07:45:00|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1633.2|1632|95
1651737000000|2022-05-05 07:50:00|1634.7|1633.5|1635|1633.8|1635.1|1633.9|1634.5|1633.3|19
1651737300000|2022-05-05 07:55:00|1635.4|1634.2|1635.1|1633.9|1636.1|1634.9|1635.1|1633.9|32
1651737600000|2022-05-05 08:00:00|1634.9|1633.7|1633.5|1632.3|1635.1|1633.9|1633.4|1632.2|33
1651737900000|2022-05-05 08:05:00|1633.6|1632.4|1632.3|1631.1|1633.8|1632.6|1631.4|1630.2|104
1651738200000|2022-05-05 08:10:00|1632.2|1631|1632.6|1631.4|1633.1|1631.9|1632.2|1631|41
1651738500000|2022-05-05 08:15:00|1632.5|1631.3|1631.5|1630.3|1632.5|1631.3|1631.4|1630.2|21
1651738800000|2022-05-05 08:20:00|1631.8|1630.6|1630.7|1629.5|1631.8|1630.6|1630.7|1629.5|18
1651739100000|2022-05-05 08:25:00|1630.6|1629.4|1631.1|1629.9|1631.4|1630.2|1630.4|1629.2|21
1651739400000|2022-05-05 08:30:00|1631|1629.8|1631.6|1630.4|1631.7|1630.5|1631|1629.8|14
1651739700000|2022-05-05 08:35:00|1631.4|1630.2|1631.3|1630.1|1631.6|1630.4|1631.1|1629.9|18
1651740000000|2022-05-05 08:40:00|1631.1|1629.9|1629.3|1628.1|1631.1|1629.9|1629.3|1628.1|137
1651740300000|2022-05-05 08:45:00|1629.5|1628.3|1630.6|1629.4|1630.7|1629.5|1629.3|1628.1|61
1651740600000|2022-05-05 08:50:00|1630.7|1629.5|1630.4|1629.2|1631.2|1630|1630.3|1629.1|15
1651740900000|2022-05-05 08:55:00|1630.3|1629.1|1630.3|1629.1|1630.6|1629.4|1629.8|1628.6|35
1651741200000|2022-05-05 09:00:00|1630.2|1629|1631.2|1630|1632.1|1630.9|1630.2|1629|46
1651741500000|2022-05-05 09:05:00|1631|1629.8|1631.4|1630.2|1631.6|1630.4|1630.5|1629.3|26
1651741800000|2022-05-05 09:10:00|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1630.3|1629.1|23
1651742100000|2022-05-05 09:15:00|1630.9|1629.7|1630.4|1629.2|1631.1|1629.9|1630.1|1628.9|23
1651742400000|2022-05-05 09:20:00|1630.3|1629.1|1629.3|1628.1|1630.4|1629.2|1629.1|1627.9|33
1651742700000|2022-05-05 09:25:00|1629.1|1627.9|1629.7|1628.5|1630.1|1628.9|1629.1|1627.9|25
1651743000000|2022-05-05 09:30:00|1629.5|1628.3|1630|1628.8|1630.1|1628.9|1629.4|1628.2|22
1651743300000|2022-05-05 09:35:00|1629.9|1628.7|1630.6|1629.4|1630.6|1629.4|1629.9|1628.7|34
1651743600000|2022-05-05 09:40:00|1630.5|1629.3|1631|1629.8|1631.1|1629.9|1630.4|1629.2|20
1651743900000|2022-05-05 09:45:00|1631.1|1629.9|1630.9|1629.7|1631.6|1630.4|1630.9|1629.7|22
1651744200000|2022-05-05 09:50:00|1631|1629.8|1632|1630.8|1632|1630.8|1630.7|1629.5|24
1651744500000|2022-05-05 09:55:00|1631.5|1630.3|1632.7|1631.5|1632.7|1631.5|1631.2|1630|73
1651744800000|2022-05-05 10:00:00|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.2|1631|15
1651745100000|2022-05-05 10:05:00|1632.2|1631|1633|1631.8|1633|1631.8|1631|1629.8|30
1651745400000|2022-05-05 10:10:00|1633.1|1631.9|1632.8|1631.6|1633.2|1632|1632|1630.8|127
1651745700000|2022-05-05 10:15:00|1632.9|1631.7|1631.5|1630.3|1633|1631.8|1631|1629.8|67
1651746000000|2022-05-05 10:20:00|1631.4|1630.2|1630.6|1629.4|1631.4|1630.2|1630.4|1629.2|91
1651746300000|2022-05-05 10:25:00|1630.7|1629.5|1629.5|1628.3|1630.9|1629.7|1629.2|1628|118
1651746600000|2022-05-05 10:30:00|1629.4|1628.2|1630.1|1628.9|1630.1|1628.9|1629|1627.8|32
1651746900000|2022-05-05 10:35:00|1630.2|1629|1629.3|1628.1|1630.2|1629|1629.2|1628|29
1651747200000|2022-05-05 10:40:00|1629.2|1628|1628|1626.8|1629.2|1628|1628|1626.8|106
1651747500000|2022-05-05 10:45:00|1627.9|1626.7|1628.9|1627.7|1628.9|1627.7|1627.5|1626.3|29
1651747800000|2022-05-05 10:50:00|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.4|1627.2|12
1651748100000|2022-05-05 10:55:00|1628.6|1627.4|1630.3|1629.1|1630.3|1629.1|1628.6|1627.4|59
1651748400000|2022-05-05 11:00:00|1630.2|1629|1629.3|1628.1|1630.3|1629.1|1629.2|1628|77
1651748700000|2022-05-05 11:05:00|1629.4|1628.2|1628.9|1627.7|1630.8|1629.6|1628.9|1627.7|43
1651749000000|2022-05-05 11:10:00|1628.8|1627.6|1628.7|1627.5|1629.7|1628.5|1628.7|1627.5|34
1651749300000|2022-05-05 11:15:00|1628.6|1627.4|1628.4|1627.2|1629.4|1628.2|1628.2|1627|40
1651749600000|2022-05-05 11:20:00|1628.2|1627|1629.5|1628.3|1629.7|1628.5|1628.2|1627|46
1651749900000|2022-05-05 11:25:00|1629.3|1628.1|1628.7|1627.5|1629.4|1628.2|1628|1626.8|105
1651750200000|2022-05-05 11:30:00|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1627.5|1626.3|94
1651750500000|2022-05-05 11:35:00|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1627.8|1626.6|32
1651750800000|2022-05-05 11:40:00|1628.4|1627.2|1628.2|1627|1628.9|1627.7|1627.8|1626.6|30
1651751100000|2022-05-05 11:45:00|1628.1|1626.9|1628.6|1627.4|1629.2|1628|1628.1|1626.9|90
1651751400000|2022-05-05 11:50:00|1628.5|1627.3|1629.2|1628|1629.9|1628.7|1628.4|1627.2|201
1651751700000|2022-05-05 11:55:00|1628.9|1627.7|1629.7|1628.5|1630.3|1629.1|1627.8|1626.6|178
1651752000000|2022-05-05 12:00:00|1629.6|1628.4|1628.5|1627.3|1630|1628.8|1628.3|1627.1|152
1651752300000|2022-05-05 12:05:00|1628.4|1627.2|1627.7|1626.5|1628.5|1627.3|1626.5|1625.3|181
1651752600000|2022-05-05 12:10:00|1627.5|1626.3|1627.5|1626.3|1627.8|1626.6|1627|1625.8|78
1651752900000|2022-05-05 12:15:00|1627.4|1626.2|1629.4|1628.2|1629.4|1628.2|1627|1625.8|36
1651753200000|2022-05-05 12:20:00|1629.5|1628.3|1630.1|1628.9|1630.4|1629.2|1629.4|1628.2|57
1651753500000|2022-05-05 12:25:00|1629.9|1628.7|1629|1627.8|1630.3|1629.1|1629|1627.8|105
1651753800000|2022-05-05 12:30:00|1629.6|1628.4|1629.6|1628.4|1630|1628.8|1628.7|1627.5|182
1651754100000|2022-05-05 12:35:00|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1628.4|1627.2|100
1651754400000|2022-05-05 12:40:00|1629.7|1628.5|1630.1|1628.9|1630.4|1629.2|1628.8|1627.6|130
1651757400000|2022-05-05 13:30:00|1631|1629.8|1636|1634.8|1636.4|1635.2|1627.1|1625.9|2113
1651757700000|2022-05-05 13:35:00|1636.1|1634.9|1636.4|1635.2|1637.3|1636.1|1634|1632.8|957
1651758000000|2022-05-05 13:40:00|1636.5|1635.3|1638.2|1637|1639.3|1638.1|1636.4|1635.2|1159
1651758300000|2022-05-05 13:45:00|1638.3|1637.1|1639.3|1638.1|1640.2|1639|1637.9|1636.7|1188
1651758600000|2022-05-05 13:50:00|1639.2|1638|1639.9|1638.7|1640.4|1639.2|1637.7|1636.5|749
1651758900000|2022-05-05 13:55:00|1640.4|1639.2|1638.4|1637.2|1640.4|1639.2|1637.7|1636.5|582
1651759200000|2022-05-05 14:00:00|1638.5|1637.3|1635.6|1634.4|1641.8|1640.6|1635.6|1634.4|1422
1651759500000|2022-05-05 14:05:00|1635.3|1634.1|1636.1|1634.9|1639|1637.8|1635.3|1634.1|903
1651759800000|2022-05-05 14:10:00|1635.8|1634.6|1634.1|1632.9|1638.5|1637.3|1633.1|1631.9|904
1651760100000|2022-05-05 14:15:00|1634.2|1633|1633.3|1632.1|1635|1633.8|1632.3|1631.1|551
1651760400000|2022-05-05 14:20:00|1633.2|1632|1630.2|1629|1635|1633.8|1630.1|1628.9|614
1651760700000|2022-05-05 14:25:00|1630|1628.8|1631.3|1630.1|1633|1631.8|1629.8|1628.6|479
1651761000000|2022-05-05 14:30:00|1631.2|1630|1633.7|1632.5|1634|1632.8|1630.5|1629.3|538
1651761300000|2022-05-05 14:35:00|1633.8|1632.6|1634.7|1633.5|1634.9|1633.7|1631.8|1630.6|560
1651761600000|2022-05-05 14:40:00|1634.6|1633.4|1632.8|1631.6|1634.6|1633.4|1631.9|1630.7|403
1651761900000|2022-05-05 14:45:00|1633|1631.8|1628.8|1627.6|1633.7|1632.5|1628.8|1627.6|546
1651762200000|2022-05-05 14:50:00|1628.9|1627.7|1628.2|1627|1629.8|1628.6|1626.8|1625.6|623
1651762500000|2022-05-05 14:55:00|1628.3|1627.1|1628.1|1626.9|1628.5|1627.3|1626.9|1625.7|591
1651762800000|2022-05-05 15:00:00|1628.2|1627|1627|1625.8|1629.7|1628.5|1626.5|1625.3|859
1651763100000|2022-05-05 15:05:00|1627.1|1625.9|1624|1622.8|1627.6|1626.4|1623.8|1622.6|690
1651763400000|2022-05-05 15:10:00|1623.8|1622.6|1622.7|1621.5|1623.9|1622.7|1620.9|1619.7|926
1651763700000|2022-05-05 15:15:00|1622.6|1621.4|1624.1|1622.9|1626.2|1625|1622.4|1621.2|621
1651764000000|2022-05-05 15:20:00|1623.8|1622.6|1628.4|1627.2|1628.9|1627.7|1623.6|1622.4|493
1651764300000|2022-05-05 15:25:00|1628.3|1627.1|1625.3|1624.1|1628.5|1627.3|1625.2|1624|380
1651764600000|2022-05-05 15:30:00|1625|1623.8|1625|1623.8|1625.9|1624.7|1623.4|1622.2|246
1651764900000|2022-05-05 15:35:00|1625.1|1623.9|1624.8|1623.6|1626.2|1625|1624.4|1623.2|263
1651765200000|2022-05-05 15:40:00|1624.9|1623.7|1626.2|1625|1626.8|1625.6|1624.8|1623.6|318
1651765500000|2022-05-05 15:45:00|1626.4|1625.2|1622.8|1621.6|1626.4|1625.2|1622.5|1621.3|295
1651765800000|2022-05-05 15:50:00|1622.9|1621.7|1619.8|1618.6|1623.3|1622.1|1619.5|1618.3|663
1651766100000|2022-05-05 15:55:00|1619.9|1618.7|1623|1621.8|1623.6|1622.4|1619.1|1617.9|494
1651766400000|2022-05-05 16:00:00|1622.9|1621.7|1618.8|1617.6|1622.9|1621.7|1618.6|1617.4|449
1651766700000|2022-05-05 16:05:00|1618.9|1617.7|1620.5|1619.3|1620.9|1619.7|1618.6|1617.4|291
1651767000000|2022-05-05 16:10:00|1620.7|1619.5|1619.9|1618.7|1621.1|1619.9|1618.7|1617.5|444
1651767300000|2022-05-05 16:15:00|1620|1618.8|1618.4|1617.2|1620.3|1619.1|1618.2|1617|382
1651767600000|2022-05-05 16:20:00|1618.3|1617.1|1616.8|1615.6|1618.7|1617.5|1616.2|1615|749
1651767900000|2022-05-05 16:25:00|1616.4|1615.2|1618.7|1617.5|1619.3|1618.1|1616.4|1615.2|426
1651768200000|2022-05-05 16:30:00|1618.8|1617.6|1618.5|1617.3|1619.3|1618.1|1617.4|1616.2|292
1651768500000|2022-05-05 16:35:00|1618.6|1617.4|1619.7|1618.5|1620.1|1618.9|1618.1|1616.9|251
1651768800000|2022-05-05 16:40:00|1619.6|1618.4|1619|1617.8|1619.8|1618.6|1618.4|1617.2|256
1651769100000|2022-05-05 16:45:00|1618.9|1617.7|1618|1616.8|1619.1|1617.9|1617.5|1616.3|173
1651769400000|2022-05-05 16:50:00|1618.2|1617|1619|1617.8|1619|1617.8|1617.3|1616.1|200
1651769700000|2022-05-05 16:55:00|1618.9|1617.7|1619.8|1618.6|1620.2|1619|1618.8|1617.6|252
1651770000000|2022-05-05 17:00:00|1619.9|1618.7|1618.5|1617.3|1619.9|1618.7|1618.3|1617.1|163
1651770300000|2022-05-05 17:05:00|1618.8|1617.6|1620|1618.8|1620.7|1619.5|1618.3|1617.1|161
1651770600000|2022-05-05 17:10:00|1620.3|1619.1|1621.9|1620.7|1622.2|1621|1620|1618.8|290
1651770900000|2022-05-05 17:15:00|1622.2|1621|1621.3|1620.1|1622.5|1621.3|1621.2|1620|257
1651771200000|2022-05-05 17:20:00|1621.2|1620|1620.7|1619.5|1622.2|1621|1620.7|1619.5|459
1651771500000|2022-05-05 17:25:00|1620.8|1619.6|1620.6|1619.4|1620.8|1619.6|1619.4|1618.2|484
1651771800000|2022-05-05 17:30:00|1620.4|1619.2|1617.7|1616.5|1620.4|1619.2|1617.3|1616.1|393
1651772100000|2022-05-05 17:35:00|1618|1616.8|1617.1|1615.9|1618.5|1617.3|1616.9|1615.7|527
1651772400000|2022-05-05 17:40:00|1616.9|1615.7|1618|1616.8|1618.2|1617|1616.7|1615.5|427
1651772700000|2022-05-05 17:45:00|1618.1|1616.9|1620|1618.8|1620.1|1618.9|1618.1|1616.9|290
1651773000000|2022-05-05 17:50:00|1620.1|1618.9|1617.9|1616.7|1620.1|1618.9|1617.4|1616.2|404
1651773300000|2022-05-05 17:55:00|1617.8|1616.6|1617.1|1615.9|1618.7|1617.5|1617|1615.8|449
1651773600000|2022-05-05 18:00:00|1617.2|1616|1619|1617.8|1619|1617.8|1616.9|1615.7|465
1651773900000|2022-05-05 18:05:00|1619.1|1617.9|1622.8|1621.6|1623.5|1622.3|1618.5|1617.3|1125
1651774200000|2022-05-05 18:10:00|1622.6|1621.4|1622.5|1621.3|1624.2|1623|1621.3|1620.1|1544
1651774500000|2022-05-05 18:15:00|1622.8|1621.6|1622.6|1621.4|1623.4|1622.2|1621.7|1620.5|741
1651795200000|2022-05-06 00:00:00|1624.8|1623.6|1620.8|1619.6|1624.8|1623.6|1619.4|1618.2|299
1651795500000|2022-05-06 00:05:00|1621.2|1620|1617.6|1616.4|1621.2|1620|1617|1615.8|185
1651795800000|2022-05-06 00:10:00|1617.7|1616.5|1617.8|1616.6|1618.9|1617.7|1616.4|1615.2|98
1651796100000|2022-05-06 00:15:00|1617.4|1616.2|1617.9|1616.7|1617.9|1616.7|1617|1615.8|42
1651796400000|2022-05-06 00:20:00|1617.7|1616.5|1617.4|1616.2|1618.5|1617.3|1617.4|1616.2|101
1651796700000|2022-05-06 00:25:00|1617.1|1615.9|1615.8|1614.6|1617.1|1615.9|1615.3|1614.1|84
1651797000000|2022-05-06 00:30:00|1615.9|1614.7|1615.8|1614.6|1616.1|1614.9|1615.5|1614.3|35
1651797300000|2022-05-06 00:35:00|1615.7|1614.5|1615.9|1614.7|1616.2|1615|1615.7|1614.5|33
1651797600000|2022-05-06 00:40:00|1615.6|1614.4|1614.8|1613.6|1615.6|1614.4|1614|1612.8|109
1651797900000|2022-05-06 00:45:00|1614.7|1613.5|1614.5|1613.3|1615.2|1614|1614.4|1613.2|57
1651798200000|2022-05-06 00:50:00|1614.6|1613.4|1614.4|1613.2|1615|1613.8|1614.2|1613|76
1651798500000|2022-05-06 00:55:00|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1613.9|1612.7|44
1651798800000|2022-05-06 01:00:00|1614|1612.8|1613.3|1612.1|1615.3|1614.1|1613.2|1612|243
1651799100000|2022-05-06 01:05:00|1613.2|1612|1611|1609.8|1613.2|1612|1608.7|1607.5|347
1651799400000|2022-05-06 01:10:00|1610.9|1609.7|1611.4|1610.2|1611.6|1610.4|1610.5|1609.3|104
1651799700000|2022-05-06 01:15:00|1611.3|1610.1|1613.5|1612.3|1613.5|1612.3|1611.2|1610|68
1651800000000|2022-05-06 01:20:00|1613.4|1612.2|1612.3|1611.1|1613.6|1612.4|1611.7|1610.5|27
1651800300000|2022-05-06 01:25:00|1612.5|1611.3|1613|1611.8|1613|1611.8|1612.4|1611.2|13
1651800600000|2022-05-06 01:30:00|1612.8|1611.6|1610.3|1609.1|1613|1611.8|1610.3|1609.1|113
1651800900000|2022-05-06 01:35:00|1610.2|1609|1608.5|1607.3|1610.3|1609.1|1607.4|1606.2|97
1651801200000|2022-05-06 01:40:00|1608.6|1607.4|1610.6|1609.4|1611.6|1610.4|1608.6|1607.4|82
1651801500000|2022-05-06 01:45:00|1610.3|1609.1|1609.9|1608.7|1610.3|1609.1|1608.8|1607.6|90
1651801800000|2022-05-06 01:50:00|1609.7|1608.5|1612.5|1611.3|1612.8|1611.6|1609.6|1608.4|75
1651802100000|2022-05-06 01:55:00|1612.6|1611.4|1611.9|1610.7|1612.9|1611.7|1611.7|1610.5|167
1651802400000|2022-05-06 02:00:00|1611.8|1610.6|1612.2|1611|1612.5|1611.3|1610.6|1609.4|170
1651802700000|2022-05-06 02:05:00|1612.3|1611.1|1613.8|1612.6|1614.2|1613|1612.3|1611.1|116
1651803000000|2022-05-06 02:10:00|1613.5|1612.3|1614.3|1613.1|1614.3|1613.1|1613.4|1612.2|40
1651803300000|2022-05-06 02:15:00|1614|1612.8|1613.4|1612.2|1614|1612.8|1612.8|1611.6|37
1651803600000|2022-05-06 02:20:00|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1612.7|1611.5|8
1651803900000|2022-05-06 02:25:00|1614|1612.8|1614.8|1613.6|1614.8|1613.6|1614|1612.8|7
1651804200000|2022-05-06 02:30:00|1615.3|1614.1|1615.1|1613.9|1616.5|1615.3|1615|1613.8|62
1651804500000|2022-05-06 02:35:00|1615.2|1614|1613.2|1612|1615.2|1614|1613.1|1611.9|49
1651804800000|2022-05-06 02:40:00|1613.1|1611.9|1612.1|1610.9|1613.5|1612.3|1611.6|1610.4|137
1651805100000|2022-05-06 02:45:00|1611.8|1610.6|1612.8|1611.6|1612.8|1611.6|1610.9|1609.7|74
1651805400000|2022-05-06 02:50:00|1612.7|1611.5|1611.8|1610.6|1612.7|1611.5|1611.7|1610.5|26
1651805700000|2022-05-06 02:55:00|1611.7|1610.5|1613|1611.8|1613|1611.8|1611.4|1610.2|23
1651806000000|2022-05-06 03:00:00|1612.9|1611.7|1613.6|1612.4|1614|1612.8|1612.7|1611.5|25
1651806300000|2022-05-06 03:05:00|1613.5|1612.3|1612|1610.8|1613.5|1612.3|1612|1610.8|38
1651806600000|2022-05-06 03:10:00|1611.9|1610.7|1611.8|1610.6|1612.1|1610.9|1610.8|1609.6|31
1651806900000|2022-05-06 03:15:00|1611.7|1610.5|1611.3|1610.1|1611.7|1610.5|1610.8|1609.6|47
1651807200000|2022-05-06 03:20:00|1611.2|1610|1610|1608.8|1611.4|1610.2|1609.5|1608.3|60
1651807500000|2022-05-06 03:25:00|1609.9|1608.7|1609.1|1607.9|1610.3|1609.1|1608.8|1607.6|20
1651807800000|2022-05-06 03:30:00|1608.9|1607.7|1609.4|1608.2|1609.6|1608.4|1608.7|1607.5|27
1651808100000|2022-05-06 03:35:00|1609.3|1608.1|1610|1608.8|1610|1608.8|1609.1|1607.9|17
1651808400000|2022-05-06 03:40:00|1609.9|1608.7|1610.4|1609.2|1610.4|1609.2|1609.8|1608.6|12
1651808700000|2022-05-06 03:45:00|1610.9|1609.7|1610.3|1609.1|1611.4|1610.2|1610.3|1609.1|21
1651809000000|2022-05-06 03:50:00|1610.2|1609|1609.4|1608.2|1610.2|1609|1609.3|1608.1|21
1651809300000|2022-05-06 03:55:00|1609.3|1608.1|1610.7|1609.5|1610.7|1609.5|1609.3|1608.1|23
1651809600000|2022-05-06 04:00:00|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.1|1608.9|35
1651809900000|2022-05-06 04:05:00|1610.5|1609.3|1611.3|1610.1|1611.8|1610.6|1610.3|1609.1|57
1651810200000|2022-05-06 04:10:00|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.4|1609.2|13
1651810500000|2022-05-06 04:15:00|1610.8|1609.6|1610.2|1609|1610.8|1609.6|1610|1608.8|14
1651810800000|2022-05-06 04:20:00|1610.4|1609.2|1610.7|1609.5|1610.9|1609.7|1610.4|1609.2|12
1651811100000|2022-05-06 04:25:00|1610.8|1609.6|1611.2|1610|1611.4|1610.2|1610.8|1609.6|13
1651811400000|2022-05-06 04:30:00|1611.1|1609.9|1610.9|1609.7|1611.2|1610|1610.8|1609.6|7
1651811700000|2022-05-06 04:35:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|18
1651812000000|2022-05-06 04:40:00|1610.4|1609.2|1610|1608.8|1610.5|1609.3|1610|1608.8|11
1651812300000|2022-05-06 04:45:00|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|11
1651812600000|2022-05-06 04:50:00|1609.8|1608.6|1610.2|1609|1610.2|1609|1609.8|1608.6|9
1651812900000|2022-05-06 04:55:00|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1610|1608.8|7
1651813200000|2022-05-06 05:00:00|1610.4|1609.2|1610.2|1609|1611.3|1610.1|1609.4|1608.2|51
1651813500000|2022-05-06 05:05:00|1610.1|1608.9|1608.8|1607.6|1610.3|1609.1|1608.8|1607.6|46
1651813800000|2022-05-06 05:10:00|1608.9|1607.7|1608.8|1607.6|1609.3|1608.1|1608.3|1607.1|53
1651814100000|2022-05-06 05:15:00|1608.7|1607.5|1609.1|1607.9|1609.2|1608|1608.5|1607.3|15
1651814400000|2022-05-06 05:20:00|1609.2|1608|1610.1|1608.9|1610.4|1609.2|1609.1|1607.9|12
1651814700000|2022-05-06 05:25:00|1609.8|1608.6|1609.4|1608.2|1609.8|1608.6|1609.1|1607.9|15
1651815000000|2022-05-06 05:30:00|1609.3|1608.1|1611.2|1610|1611.2|1610|1609.1|1607.9|81
1651815300000|2022-05-06 05:35:00|1611.3|1610.1|1610.3|1609.1|1611.6|1610.4|1608.8|1607.6|120
1651815600000|2022-05-06 05:40:00|1610|1608.8|1608.8|1607.6|1611.1|1609.9|1608.6|1607.4|73
1651815900000|2022-05-06 05:45:00|1608.7|1607.5|1608.5|1607.3|1609|1607.8|1607.5|1606.3|171
1651816200000|2022-05-06 05:50:00|1608.3|1607.1|1607.9|1606.7|1608.7|1607.5|1607.6|1606.4|37
1651816500000|2022-05-06 05:55:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.5|1606.3|27
1651816800000|2022-05-06 06:00:00|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1606.4|1605.2|41
1651817100000|2022-05-06 06:05:00|1607.6|1606.4|1609.1|1607.9|1609.3|1608.1|1607.6|1606.4|54
1651817400000|2022-05-06 06:10:00|1609.3|1608.1|1609.4|1608.2|1609.6|1608.4|1608.8|1607.6|45
1651817700000|2022-05-06 06:15:00|1609.3|1608.1|1608.4|1607.2|1609.6|1608.4|1608.4|1607.2|68
1651818000000|2022-05-06 06:20:00|1608.5|1607.3|1609.2|1608|1609.2|1608|1608.4|1607.2|25
1651818300000|2022-05-06 06:25:00|1608.9|1607.7|1608.9|1607.7|1609.1|1607.9|1608.4|1607.2|13
1651818600000|2022-05-06 06:30:00|1609|1607.8|1609.9|1608.7|1609.9|1608.7|1609|1607.8|23
1651818900000|2022-05-06 06:35:00|1609.6|1608.4|1608.8|1607.6|1609.9|1608.7|1608.8|1607.6|21
1651819200000|2022-05-06 06:40:00|1609|1607.8|1608.1|1606.9|1609|1607.8|1608|1606.8|48
1651819500000|2022-05-06 06:45:00|1608.3|1607.1|1607.2|1606|1608.6|1607.4|1607.2|1606|34
1651819800000|2022-05-06 06:50:00|1607.3|1606.1|1606.4|1605.2|1607.5|1606.3|1605.7|1604.5|27
1651820100000|2022-05-06 06:55:00|1606.2|1605|1604.7|1603.5|1606.2|1605|1604.6|1603.4|259
1651820400000|2022-05-06 07:00:00|1604.1|1602.9|1605.2|1604|1605.7|1604.5|1604.1|1602.9|183
1651820700000|2022-05-06 07:05:00|1605.5|1604.3|1605.9|1604.7|1606.4|1605.2|1605.3|1604.1|74
1651821000000|2022-05-06 07:10:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1604.4|1603.2|109
1651821300000|2022-05-06 07:15:00|1605.7|1604.5|1604.9|1603.7|1606.2|1605|1604.9|1603.7|34
1651821600000|2022-05-06 07:20:00|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.3|1603.1|55
1651821900000|2022-05-06 07:25:00|1604.3|1603.1|1604.8|1603.6|1604.9|1603.7|1604.3|1603.1|28
1651822200000|2022-05-06 07:30:00|1604.5|1603.3|1603.6|1602.4|1604.5|1603.3|1603.2|1602|57
1651822500000|2022-05-06 07:35:00|1603.5|1602.3|1603.4|1602.2|1603.8|1602.6|1603.2|1602|39
1651822800000|2022-05-06 07:40:00|1603.5|1602.3|1604.4|1603.2|1604.5|1603.3|1603.4|1602.2|71
1651823100000|2022-05-06 07:45:00|1604.5|1603.3|1604.9|1603.7|1604.9|1603.7|1604.1|1602.9|44
1651823400000|2022-05-06 07:50:00|1604.4|1603.2|1605|1603.8|1605|1603.8|1603.9|1602.7|27
1651823700000|2022-05-06 07:55:00|1605.1|1603.9|1605.2|1604|1605.3|1604.1|1604.6|1603.4|21
1651824000000|2022-05-06 08:00:00|1605.1|1603.9|1604.2|1603|1605.4|1604.2|1603.9|1602.7|26
1651824300000|2022-05-06 08:05:00|1604.5|1603.3|1603|1601.8|1604.7|1603.5|1602.9|1601.7|79
1651824600000|2022-05-06 08:10:00|1603.1|1601.9|1603.7|1602.5|1604.1|1602.9|1603.1|1601.9|5
1651824900000|2022-05-06 08:15:00|1603.8|1602.6|1605.4|1604.2|1605.5|1604.3|1603.8|1602.6|12
1651825200000|2022-05-06 08:20:00|1605.3|1604.1|1606.4|1605.2|1606.5|1605.3|1605.2|1604|27
1651825500000|2022-05-06 08:25:00|1606.3|1605.1|1606.7|1605.5|1606.7|1605.5|1605.8|1604.6|10
1651825800000|2022-05-06 08:30:00|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.3|1605.1|8
1651826100000|2022-05-06 08:35:00|1607.4|1606.2|1607.3|1606.1|1607.9|1606.7|1607.1|1605.9|42
1651826400000|2022-05-06 08:40:00|1607.4|1606.2|1607.5|1606.3|1607.8|1606.6|1606.8|1605.6|36
1651826700000|2022-05-06 08:45:00|1607.6|1606.4|1608.6|1607.4|1608.7|1607.5|1607.4|1606.2|23
1651827000000|2022-05-06 08:50:00|1608.5|1607.3|1608.4|1607.2|1608.9|1607.7|1607.9|1606.7|20
1651827300000|2022-05-06 08:55:00|1608.3|1607.1|1607.9|1606.7|1608.5|1607.3|1607.5|1606.3|10
1651827600000|2022-05-06 09:00:00|1607.6|1606.4|1606.3|1605.1|1607.9|1606.7|1606.3|1605.1|13
1651827900000|2022-05-06 09:05:00|1606.4|1605.2|1607|1605.8|1607.1|1605.9|1606.2|1605|24
1651828200000|2022-05-06 09:10:00|1607.1|1605.9|1607.4|1606.2|1608.1|1606.9|1607.1|1605.9|23
1651828500000|2022-05-06 09:15:00|1607.3|1606.1|1607.8|1606.6|1607.8|1606.6|1606.9|1605.7|21
1651828800000|2022-05-06 09:20:00|1607.7|1606.5|1606.4|1605.2|1607.7|1606.5|1606.3|1605.1|10
1651829100000|2022-05-06 09:25:00|1606.3|1605.1|1606.2|1605|1606.9|1605.7|1606.1|1604.9|10
1651829400000|2022-05-06 09:30:00|1606.3|1605.1|1605.8|1604.6|1606.4|1605.2|1605.5|1604.3|27
1651829700000|2022-05-06 09:35:00|1605.7|1604.5|1606.4|1605.2|1606.8|1605.6|1605.7|1604.5|19
1651830000000|2022-05-06 09:40:00|1606.6|1605.4|1607.3|1606.1|1607.6|1606.4|1606.2|1605|34
1651830300000|2022-05-06 09:45:00|1607.2|1606|1607.6|1606.4|1608|1606.8|1606.9|1605.7|29
1651830600000|2022-05-06 09:50:00|1607.5|1606.3|1607.3|1606.1|1607.6|1606.4|1607.1|1605.9|24
1651830900000|2022-05-06 09:55:00|1607.2|1606|1607.2|1606|1607.5|1606.3|1606.7|1605.5|18
1651831200000|2022-05-06 10:00:00|1607.3|1606.1|1608.1|1606.9|1608.2|1607|1607.2|1606|14
1651831500000|2022-05-06 10:05:00|1608.2|1607|1607.7|1606.5|1608.3|1607.1|1607.2|1606|17
1651831800000|2022-05-06 10:10:00|1607.5|1606.3|1606.1|1604.9|1607.7|1606.5|1605.9|1604.7|39
1651832100000|2022-05-06 10:15:00|1606|1604.8|1607.2|1606|1607.2|1606|1605.9|1604.7|13
1651832400000|2022-05-06 10:20:00|1607.1|1605.9|1606.6|1605.4|1607.2|1606|1606.5|1605.3|19
1651832700000|2022-05-06 10:25:00|1606.5|1605.3|1607.7|1606.5|1607.8|1606.6|1606.5|1605.3|19
1651833000000|2022-05-06 10:30:00|1607.8|1606.6|1605.2|1604|1608|1606.8|1604.8|1603.6|41
1651833300000|2022-05-06 10:35:00|1605.4|1604.2|1604.7|1603.5|1606.1|1604.9|1604.3|1603.1|31
1651833600000|2022-05-06 10:40:00|1605|1603.8|1604.8|1603.6|1605.2|1604|1604.3|1603.1|23
1651833900000|2022-05-06 10:45:00|1605.2|1604|1605.1|1603.9|1605.5|1604.3|1604.9|1603.7|17
1651834200000|2022-05-06 10:50:00|1605.4|1604.2|1604.6|1603.4|1605.4|1604.2|1604.3|1603.1|22
1651834500000|2022-05-06 10:55:00|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.5|1603.3|9
1651834800000|2022-05-06 11:00:00|1604.9|1603.7|1605.5|1604.3|1606.1|1604.9|1604.8|1603.6|44
1651835100000|2022-05-06 11:05:00|1605.4|1604.2|1604.7|1603.5|1605.5|1604.3|1604.6|1603.4|8
1651835400000|2022-05-06 11:10:00|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1603.6|1602.4|65
1651835700000|2022-05-06 11:15:00|1604.7|1603.5|1603.2|1602|1605.1|1603.9|1603.2|1602|63
1651836000000|2022-05-06 11:20:00|1603.4|1602.2|1602.2|1601|1603.6|1602.4|1602|1600.8|103
1651836300000|2022-05-06 11:25:00|1602.3|1601.1|1604.2|1603|1604.2|1603|1602.2|1601|54
1651836600000|2022-05-06 11:30:00|1604.5|1603.3|1605.2|1604|1605.3|1604.1|1604.3|1603.1|83
1651836900000|2022-05-06 11:35:00|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1604.8|1603.6|14
1651837200000|2022-05-06 11:40:00|1605.5|1604.3|1605.2|1604|1606.4|1605.2|1605|1603.8|119
1651837500000|2022-05-06 11:45:00|1605|1603.8|1606.1|1604.9|1606.6|1605.4|1604.8|1603.6|54
1651837800000|2022-05-06 11:50:00|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.6|1604.4|41
1651838100000|2022-05-06 11:55:00|1606.1|1604.9|1606.3|1605.1|1607.3|1606.1|1606.1|1604.9|83
1651838400000|2022-05-06 12:00:00|1606.2|1605|1605.5|1604.3|1606.5|1605.3|1605.2|1604|139
1651838700000|2022-05-06 12:05:00|1606|1604.8|1607.2|1606|1608.2|1607|1605.7|1604.5|134
1651839000000|2022-05-06 12:10:00|1607.7|1606.5|1606.7|1605.5|1607.9|1606.7|1606.7|1605.5|37
1651839300000|2022-05-06 12:15:00|1606.8|1605.6|1607.4|1606.2|1608.1|1606.9|1606.6|1605.4|25
1651839600000|2022-05-06 12:20:00|1607.3|1606.1|1608.4|1607.2|1608.5|1607.3|1607.2|1606|42
1651839900000|2022-05-06 12:25:00|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1607.7|1606.5|43
1651840200000|2022-05-06 12:30:00|1608.4|1607.2|1608.8|1607.6|1609.2|1608|1606.9|1605.7|93
1651840500000|2022-05-06 12:35:00|1608.9|1607.7|1610.2|1609|1610.2|1609|1608.6|1607.4|180
1651840800000|2022-05-06 12:40:00|1610.6|1609.4|1608|1606.8|1611.1|1609.9|1607.1|1605.9|122
1651843800000|2022-05-06 13:30:00|1608.7|1607.5|1605.3|1604.1|1609.1|1607.9|1602.3|1601.1|1716
1651844100000|2022-05-06 13:35:00|1605.2|1604|1602.1|1600.9|1605.4|1604.2|1600.2|1599|1117
1651844400000|2022-05-06 13:40:00|1601.9|1600.7|1598.7|1597.5|1602.4|1601.2|1598.2|1597|1506
1651844700000|2022-05-06 13:45:00|1598.2|1597|1597.7|1596.5|1598.5|1597.3|1594.9|1593.7|1489
1651845000000|2022-05-06 13:50:00|1597.6|1596.4|1594.9|1593.7|1597.9|1596.7|1593.8|1592.6|1564
1651845300000|2022-05-06 13:55:00|1595|1593.8|1595.6|1594.4|1597|1595.8|1592.8|1591.6|1093
1651845600000|2022-05-06 14:00:00|1595.5|1594.3|1594.9|1593.7|1596.1|1594.9|1594.2|1593|693
1651845900000|2022-05-06 14:05:00|1595|1593.8|1597.6|1596.4|1598|1596.8|1594.7|1593.5|714
1651846200000|2022-05-06 14:10:00|1597.7|1596.5|1600.1|1598.9|1600.2|1599|1597.4|1596.2|658
1651846500000|2022-05-06 14:15:00|1600.4|1599.2|1600.8|1599.6|1602.2|1601|1600.1|1598.9|619
1651846800000|2022-05-06 14:20:00|1600.9|1599.7|1600.9|1599.7|1602.1|1600.9|1600|1598.8|443
1651847100000|2022-05-06 14:25:00|1600.8|1599.6|1601|1599.8|1601.5|1600.3|1598.9|1597.7|359
1651847400000|2022-05-06 14:30:00|1601.1|1599.9|1600|1598.8|1601.1|1599.9|1598.9|1597.7|395
1651847700000|2022-05-06 14:35:00|1600.1|1598.9|1600.6|1599.4|1601.3|1600.1|1599.7|1598.5|412
1651848000000|2022-05-06 14:40:00|1600.4|1599.2|1601.4|1600.2|1602.1|1600.9|1599.7|1598.5|452
1651848300000|2022-05-06 14:45:00|1601.3|1600.1|1599.6|1598.4|1601.9|1600.7|1599.4|1598.2|465
1651848600000|2022-05-06 14:50:00|1599.7|1598.5|1600.6|1599.4|1600.8|1599.6|1597.7|1596.5|425
1651848900000|2022-05-06 14:55:00|1600.7|1599.5|1605.8|1604.6|1606.3|1605.1|1600.6|1599.4|660
1651849200000|2022-05-06 15:00:00|1605.9|1604.7|1608.4|1607.2|1610.3|1609.1|1605.9|1604.7|825
1651849500000|2022-05-06 15:05:00|1608.2|1607|1611.2|1610|1613.5|1612.3|1607.4|1606.2|893
1651849800000|2022-05-06 15:10:00|1611.4|1610.2|1614.3|1613.1|1617.7|1616.5|1611.2|1610|766
1651850100000|2022-05-06 15:15:00|1614.1|1612.9|1612.8|1611.6|1614.8|1613.6|1611.4|1610.2|470
1651850400000|2022-05-06 15:20:00|1612.9|1611.7|1613.8|1612.6|1614.2|1613|1611.7|1610.5|538
1651850700000|2022-05-06 15:25:00|1613.9|1612.7|1612.7|1611.5|1614.1|1612.9|1612.1|1610.9|357
1651851000000|2022-05-06 15:30:00|1612.9|1611.7|1610.9|1609.7|1613.5|1612.3|1610.3|1609.1|357
1651851300000|2022-05-06 15:35:00|1611|1609.8|1608.7|1607.5|1611.4|1610.2|1607.6|1606.4|480
1651851600000|2022-05-06 15:40:00|1608.8|1607.6|1607.5|1606.3|1608.8|1607.6|1607.4|1606.2|163
1651851900000|2022-05-06 15:45:00|1607.4|1606.2|1607.7|1606.5|1608.1|1606.9|1606.7|1605.5|340
1651852200000|2022-05-06 15:50:00|1607.4|1606.2|1607.4|1606.2|1607.9|1606.7|1605.7|1604.5|351
1651852500000|2022-05-06 15:55:00|1607.7|1606.5|1606.4|1605.2|1607.7|1606.5|1606|1604.8|272
1651852800000|2022-05-06 16:00:00|1606.5|1605.3|1608.5|1607.3|1608.7|1607.5|1605.9|1604.7|263
1651853100000|2022-05-06 16:05:00|1608.6|1607.4|1606.1|1604.9|1609.3|1608.1|1606|1604.8|331
1651853400000|2022-05-06 16:10:00|1606|1604.8|1604.6|1603.4|1606|1604.8|1604.4|1603.2|277
1651853700000|2022-05-06 16:15:00|1604.8|1603.6|1605.6|1604.4|1606|1604.8|1604.2|1603|224
1651854000000|2022-05-06 16:20:00|1605.8|1604.6|1604.7|1603.5|1605.8|1604.6|1603.9|1602.7|225
1651854300000|2022-05-06 16:25:00|1604.6|1603.4|1603.8|1602.6|1605.3|1604.1|1603.8|1602.6|229
1651854600000|2022-05-06 16:30:00|1603.7|1602.5|1603|1601.8|1603.7|1602.5|1601.6|1600.4|285
1651854900000|2022-05-06 16:35:00|1603.1|1601.9|1602.4|1601.2|1603.1|1601.9|1602.1|1600.9|106
1651855200000|2022-05-06 16:40:00|1602.3|1601.1|1602.6|1601.4|1603.1|1601.9|1601.7|1600.5|255
1651855500000|2022-05-06 16:45:00|1602.4|1601.2|1602.7|1601.5|1602.8|1601.6|1601.6|1600.4|261
1651855800000|2022-05-06 16:50:00|1602.8|1601.6|1602.1|1600.9|1603.4|1602.2|1602.1|1600.9|226
1651856100000|2022-05-06 16:55:00|1601.7|1600.5|1600.4|1599.2|1602.4|1601.2|1600.4|1599.2|395
1651856400000|2022-05-06 17:00:00|1600.1|1598.9|1598.9|1597.7|1600.4|1599.2|1597.6|1596.4|620
1651856700000|2022-05-06 17:05:00|1599|1597.8|1600|1598.8|1600.4|1599.2|1598.8|1597.6|189
1651857000000|2022-05-06 17:10:00|1600.1|1598.9|1598.8|1597.6|1600.5|1599.3|1598.6|1597.4|305
1651857300000|2022-05-06 17:15:00|1598.6|1597.4|1600.1|1598.9|1600.1|1598.9|1598.1|1596.9|249
1651857600000|2022-05-06 17:20:00|1599.9|1598.7|1599.1|1597.9|1600.1|1598.9|1598.6|1597.4|332
1651857900000|2022-05-06 17:25:00|1599.2|1598|1597.7|1596.5|1599.2|1598|1597.4|1596.2|457
1651858200000|2022-05-06 17:30:00|1597.6|1596.4|1598.4|1597.2|1599.1|1597.9|1597.4|1596.2|446
1651858500000|2022-05-06 17:35:00|1598.7|1597.5|1598.7|1597.5|1599.4|1598.2|1598.2|1597|318
1651858800000|2022-05-06 17:40:00|1598.8|1597.6|1598.3|1597.1|1599|1597.8|1598|1596.8|287
1651859100000|2022-05-06 17:45:00|1598.2|1597|1595.2|1594|1598.3|1597.1|1594.9|1593.7|924
1651859400000|2022-05-06 17:50:00|1595.1|1593.9|1597.2|1596|1598.5|1597.3|1595.1|1593.9|342
1651859700000|2022-05-06 17:55:00|1597.3|1596.1|1597.5|1596.3|1597.6|1596.4|1596.2|1595|346
1651860000000|2022-05-06 18:00:00|1597|1595.8|1595.7|1594.5|1597.3|1596.1|1595.7|1594.5|692
1651860300000|2022-05-06 18:05:00|1595.8|1594.6|1595.8|1594.6|1596.2|1595|1595|1593.8|543
1651860600000|2022-05-06 18:10:00|1596.2|1595|1596.5|1595.3|1597.7|1596.5|1595.5|1594.3|1375
1651860900000|2022-05-06 18:15:00|1596.7|1595.5|1598.1|1596.9|1599.1|1597.9|1596.5|1595.3|1168
1652054400000|2022-05-09 00:00:00|1590.4|1589.2|1585.3|1584.1|1594.1|1592.9|1584.8|1583.6|790
1652054700000|2022-05-09 00:05:00|1585.5|1584.3|1585.1|1583.9|1586.7|1585.5|1584.4|1583.2|247
1652055000000|2022-05-09 00:10:00|1585|1583.8|1584.4|1583.2|1585.3|1584.1|1584|1582.8|96
1652055300000|2022-05-09 00:15:00|1584.3|1583.1|1584.7|1583.5|1584.9|1583.7|1584|1582.8|112
1652055600000|2022-05-09 00:20:00|1584.9|1583.7|1587.3|1586.1|1587.6|1586.4|1584.7|1583.5|106
1652055900000|2022-05-09 00:25:00|1587.6|1586.4|1587.2|1586|1588.1|1586.9|1587|1585.8|65
1652056200000|2022-05-09 00:30:00|1587.1|1585.9|1585.2|1584|1587.1|1585.9|1585.1|1583.9|63
1652056500000|2022-05-09 00:35:00|1585.1|1583.9|1585.6|1584.4|1585.8|1584.6|1585.1|1583.9|39
1652056800000|2022-05-09 00:40:00|1585.5|1584.3|1584.4|1583.2|1585.5|1584.3|1584.1|1582.9|45
1652057100000|2022-05-09 00:45:00|1584.5|1583.3|1583|1581.8|1584.5|1583.3|1582.1|1580.9|110
1652057400000|2022-05-09 00:50:00|1583.2|1582|1582.5|1581.3|1583.4|1582.2|1582.1|1580.9|60
1652057700000|2022-05-09 00:55:00|1582.6|1581.4|1582.2|1581|1582.6|1581.4|1582|1580.8|60
1652058000000|2022-05-09 01:00:00|1582.3|1581.1|1579.3|1578.1|1582.4|1581.2|1578.9|1577.7|605
1652058300000|2022-05-09 01:05:00|1579|1577.8|1577.2|1576|1579.4|1578.2|1577.2|1576|316
1652058600000|2022-05-09 01:10:00|1577.1|1575.9|1577.7|1576.5|1579.2|1578|1576.5|1575.3|264
1652058900000|2022-05-09 01:15:00|1577.6|1576.4|1580.1|1578.9|1580.1|1578.9|1576.8|1575.6|123
1652059200000|2022-05-09 01:20:00|1580.3|1579.1|1583.3|1582.1|1584.2|1583|1579.8|1578.6|213
1652059500000|2022-05-09 01:25:00|1583.2|1582|1580.9|1579.7|1583.2|1582|1578.6|1577.4|134
1652059800000|2022-05-09 01:30:00|1580.4|1579.2|1583.7|1582.5|1583.8|1582.6|1579.5|1578.3|98
1652060100000|2022-05-09 01:35:00|1583.8|1582.6|1583.3|1582.1|1584.5|1583.3|1582.6|1581.4|82
1652060400000|2022-05-09 01:40:00|1583.2|1582|1583|1581.8|1583.3|1582.1|1581.9|1580.7|34
1652060700000|2022-05-09 01:45:00|1583.5|1582.3|1584.8|1583.6|1585.2|1584|1583.3|1582.1|74
1652061000000|2022-05-09 01:50:00|1584.7|1583.5|1585.4|1584.2|1585.8|1584.6|1584.4|1583.2|54
1652061300000|2022-05-09 01:55:00|1585.3|1584.1|1585.3|1584.1|1585.8|1584.6|1584.9|1583.7|52
1652061600000|2022-05-09 02:00:00|1585.2|1584|1582.8|1581.6|1585.2|1584|1582.8|1581.6|34
1652061900000|2022-05-09 02:05:00|1582.7|1581.5|1582.5|1581.3|1582.9|1581.7|1582|1580.8|68
1652062200000|2022-05-09 02:10:00|1582.4|1581.2|1582|1580.8|1582.8|1581.6|1582|1580.8|15
1652062500000|2022-05-09 02:15:00|1581.6|1580.4|1581.5|1580.3|1582.6|1581.4|1581.5|1580.3|39
1652062800000|2022-05-09 02:20:00|1581.4|1580.2|1580.7|1579.5|1581.4|1580.2|1580.4|1579.2|13
1652063100000|2022-05-09 02:25:00|1580.8|1579.6|1580.7|1579.5|1581.1|1579.9|1580.6|1579.4|38
1652063400000|2022-05-09 02:30:00|1580.6|1579.4|1581.4|1580.2|1581.6|1580.4|1580.3|1579.1|25
1652063700000|2022-05-09 02:35:00|1581.5|1580.3|1580.3|1579.1|1582.2|1581|1580.2|1579|25
1652064000000|2022-05-09 02:40:00|1580.2|1579|1580|1578.8|1580.8|1579.6|1579.9|1578.7|18
1652064300000|2022-05-09 02:45:00|1580.1|1578.9|1581.2|1580|1581.6|1580.4|1580.1|1578.9|18
1652064600000|2022-05-09 02:50:00|1581.3|1580.1|1582.7|1581.5|1583.1|1581.9|1581.3|1580.1|11
1652064900000|2022-05-09 02:55:00|1582.5|1581.3|1581.7|1580.5|1582.7|1581.5|1581.5|1580.3|8
1652065200000|2022-05-09 03:00:00|1581.6|1580.4|1582|1580.8|1582|1580.8|1581.2|1580|10
1652065500000|2022-05-09 03:05:00|1581.9|1580.7|1580.1|1578.9|1581.9|1580.7|1579.9|1578.7|26
1652065800000|2022-05-09 03:10:00|1579.9|1578.7|1581|1579.8|1581.1|1579.9|1579.9|1578.7|14
1652066100000|2022-05-09 03:15:00|1581.1|1579.9|1580.3|1579.1|1581.2|1580|1580.3|1579.1|15
1652066400000|2022-05-09 03:20:00|1580.4|1579.2|1581.1|1579.9|1581.1|1579.9|1580.2|1579|13
1652066700000|2022-05-09 03:25:00|1581.2|1580|1582.3|1581.1|1582.3|1581.1|1580.9|1579.7|17
1652067000000|2022-05-09 03:30:00|1582.2|1581|1580.1|1578.9|1582.2|1581|1579.8|1578.6|121
1652067300000|2022-05-09 03:35:00|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|9
1652067600000|2022-05-09 03:40:00|1580|1578.8|1580.2|1579|1581|1579.8|1580|1578.8|15
1652067900000|2022-05-09 03:45:00|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|4
1652068200000|2022-05-09 03:50:00|1580|1578.8|1580.2|1579|1580.3|1579.1|1580|1578.8|4
1652068500000|2022-05-09 03:55:00|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|5
1652068800000|2022-05-09 04:00:00|1580.2|1579|1579.8|1578.6|1580.2|1579|1579.8|1578.6|12
1652069100000|2022-05-09 04:05:00|1579.7|1578.5|1579.3|1578.1|1579.7|1578.5|1579.1|1577.9|27
1652069400000|2022-05-09 04:10:00|1579.4|1578.2|1579.5|1578.3|1579.7|1578.5|1579.2|1578|21
1652069700000|2022-05-09 04:15:00|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|15
1652070000000|2022-05-09 04:20:00|1579.6|1578.4|1579.1|1577.9|1579.8|1578.6|1579.1|1577.9|12
1652070300000|2022-05-09 04:25:00|1579|1577.8|1579.2|1578|1579.3|1578.1|1578.9|1577.7|25
1652070600000|2022-05-09 04:30:00|1579.6|1578.4|1579.8|1578.6|1580.6|1579.4|1579.2|1578|35
1652070900000|2022-05-09 04:35:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.5|1578.3|16
1652071200000|2022-05-09 04:40:00|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.5|1578.3|9
1652071500000|2022-05-09 04:45:00|1579.9|1578.7|1580.2|1579|1580.2|1579|1579.7|1578.5|7
1652071800000|2022-05-09 04:50:00|1580.1|1578.9|1580.1|1578.9|1580.3|1579.1|1580|1578.8|14
1652072100000|2022-05-09 04:55:00|1580|1578.8|1580.3|1579.1|1580.4|1579.2|1580|1578.8|7
1652072400000|2022-05-09 05:00:00|1580|1578.8|1579.9|1578.7|1580.4|1579.2|1579.9|1578.7|9
1652072700000|2022-05-09 05:05:00|1580|1578.8|1579.9|1578.7|1580.2|1579|1579.9|1578.7|12
1652073000000|2022-05-09 05:10:00|1579.8|1578.6|1580.5|1579.3|1580.5|1579.3|1579.6|1578.4|22
1652073300000|2022-05-09 05:15:00|1580.4|1579.2|1581|1579.8|1581.3|1580.1|1580.2|1579|22
1652073600000|2022-05-09 05:20:00|1581.1|1579.9|1580.9|1579.7|1581.3|1580.1|1580.9|1579.7|15
1652073900000|2022-05-09 05:25:00|1580.8|1579.6|1581|1579.8|1581.1|1579.9|1580.6|1579.4|15
1652074200000|2022-05-09 05:30:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1579.8|1578.6|64
1652074500000|2022-05-09 05:35:00|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1579.1|1577.9|20
1652074800000|2022-05-09 05:40:00|1580.7|1579.5|1579.6|1578.4|1580.8|1579.6|1579.1|1577.9|71
1652075100000|2022-05-09 05:45:00|1579.5|1578.3|1578.5|1577.3|1579.5|1578.3|1578.3|1577.1|75
1652075400000|2022-05-09 05:50:00|1578.7|1577.5|1578.9|1577.7|1579.1|1577.9|1578.2|1577|15
1652075700000|2022-05-09 05:55:00|1578.8|1577.6|1579.2|1578|1579.3|1578.1|1578.1|1576.9|57
1652076000000|2022-05-09 06:00:00|1579|1577.8|1578.2|1577|1579.5|1578.3|1578.1|1576.9|35
1652076300000|2022-05-09 06:05:00|1578.1|1576.9|1577.1|1575.9|1578.1|1576.9|1576.6|1575.4|78
1652076600000|2022-05-09 06:10:00|1577|1575.8|1577.8|1576.6|1578.3|1577.1|1577|1575.8|43
1652076900000|2022-05-09 06:15:00|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1576.7|1575.5|49
1652077200000|2022-05-09 06:20:00|1577.4|1576.2|1577.2|1576|1577.8|1576.6|1577|1575.8|16
1652077500000|2022-05-09 06:25:00|1576.9|1575.7|1576.6|1575.4|1577.4|1576.2|1575.7|1574.5|69
1652077800000|2022-05-09 06:30:00|1576.5|1575.3|1576.2|1575|1577|1575.8|1575.7|1574.5|66
1652078100000|2022-05-09 06:35:00|1576.1|1574.9|1577.2|1576|1577.6|1576.4|1576.1|1574.9|24
1652078400000|2022-05-09 06:40:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1576.3|1575.1|30
1652078700000|2022-05-09 06:45:00|1577.3|1576.1|1577|1575.8|1577.7|1576.5|1577|1575.8|34
1652079000000|2022-05-09 06:50:00|1576.9|1575.7|1577.4|1576.2|1577.7|1576.5|1576.9|1575.7|47
1652079300000|2022-05-09 06:55:00|1577.5|1576.3|1578.5|1577.3|1579|1577.8|1577.5|1576.3|88
1652079600000|2022-05-09 07:00:00|1578.6|1577.4|1577.4|1576.2|1578.6|1577.4|1577.3|1576.1|21
1652079900000|2022-05-09 07:05:00|1577.3|1576.1|1578|1576.8|1578.4|1577.2|1577.2|1576|16
1652080200000|2022-05-09 07:10:00|1578.4|1577.2|1577.5|1576.3|1578.5|1577.3|1577.4|1576.2|16
1652080500000|2022-05-09 07:15:00|1577.7|1576.5|1577.8|1576.6|1578|1576.8|1577.3|1576.1|36
1652080800000|2022-05-09 07:20:00|1577.7|1576.5|1575.4|1574.2|1577.9|1576.7|1575.3|1574.1|53
1652081100000|2022-05-09 07:25:00|1575.7|1574.5|1577.4|1576.2|1577.4|1576.2|1575.5|1574.3|42
1652081400000|2022-05-09 07:30:00|1577.3|1576.1|1576.5|1575.3|1577.3|1576.1|1576|1574.8|17
1652081700000|2022-05-09 07:35:00|1576.3|1575.1|1577.8|1576.6|1577.8|1576.6|1576.1|1574.9|21
1652082000000|2022-05-09 07:40:00|1577.7|1576.5|1578.4|1577.2|1578.5|1577.3|1577.5|1576.3|23
1652082300000|2022-05-09 07:45:00|1578.3|1577.1|1580.4|1579.2|1580.7|1579.5|1578.2|1577|59
1652082600000|2022-05-09 07:50:00|1580.8|1579.6|1579.3|1578.1|1580.8|1579.6|1578.9|1577.7|52
1652082900000|2022-05-09 07:55:00|1579.1|1577.9|1578.9|1577.7|1579.3|1578.1|1578.5|1577.3|17
1652083200000|2022-05-09 08:00:00|1578.6|1577.4|1577.7|1576.5|1579|1577.8|1577.1|1575.9|17
1652083500000|2022-05-09 08:05:00|1577.3|1576.1|1576.9|1575.7|1577.3|1576.1|1576.3|1575.1|45
1652083800000|2022-05-09 08:10:00|1577|1575.8|1578.1|1576.9|1578.1|1576.9|1576.9|1575.7|11
1652084100000|2022-05-09 08:15:00|1578|1576.8|1578.7|1577.5|1579.4|1578.2|1578|1576.8|21
1652084400000|2022-05-09 08:20:00|1578.6|1577.4|1578.7|1577.5|1579|1577.8|1578|1576.8|24
1652084700000|2022-05-09 08:25:00|1579|1577.8|1579.4|1578.2|1579.5|1578.3|1578.8|1577.6|31
1652085000000|2022-05-09 08:30:00|1579.5|1578.3|1578.9|1577.7|1580|1578.8|1577.5|1576.3|51
1652085300000|2022-05-09 08:35:00|1578.5|1577.3|1575.3|1574.1|1578.7|1577.5|1575.3|1574.1|137
1652085600000|2022-05-09 08:40:00|1575.5|1574.3|1574.4|1573.2|1575.9|1574.7|1573.8|1572.6|293
1652085900000|2022-05-09 08:45:00|1574.7|1573.5|1577.1|1575.9|1577.3|1576.1|1574.7|1573.5|55
1652086200000|2022-05-09 08:50:00|1577|1575.8|1576.9|1575.7|1577.2|1576|1576.4|1575.2|27
1652086500000|2022-05-09 08:55:00|1577|1575.8|1575.2|1574|1577.3|1576.1|1574.9|1573.7|28
1652086800000|2022-05-09 09:00:00|1575.5|1574.3|1575.5|1574.3|1575.8|1574.6|1575.2|1574|24
1652087100000|2022-05-09 09:05:00|1575.7|1574.5|1575.7|1574.5|1576|1574.8|1575.5|1574.3|11
1652087400000|2022-05-09 09:10:00|1575.8|1574.6|1576.5|1575.3|1576.9|1575.7|1575.7|1574.5|15
1652087700000|2022-05-09 09:15:00|1576.6|1575.4|1578.7|1577.5|1579.6|1578.4|1576.5|1575.3|153
1652088000000|2022-05-09 09:20:00|1578.6|1577.4|1577.8|1576.6|1579|1577.8|1577.8|1576.6|5
1652088300000|2022-05-09 09:25:00|1577.9|1576.7|1577.5|1576.3|1578.1|1576.9|1577|1575.8|23
1652088600000|2022-05-09 09:30:00|1577.6|1576.4|1576.8|1575.6|1577.9|1576.7|1576.6|1575.4|34
1652088900000|2022-05-09 09:35:00|1576.7|1575.5|1574.4|1573.2|1576.8|1575.6|1574.3|1573.1|110
1652089200000|2022-05-09 09:40:00|1574.5|1573.3|1576.9|1575.7|1577.2|1576|1574.5|1573.3|47
1652089500000|2022-05-09 09:45:00|1577.1|1575.9|1575.6|1574.4|1577.2|1576|1575.6|1574.4|20
1652089800000|2022-05-09 09:50:00|1575.8|1574.6|1575.7|1574.5|1576.4|1575.2|1575.5|1574.3|14
1652090100000|2022-05-09 09:55:00|1575.6|1574.4|1575.9|1574.7|1576.1|1574.9|1575.5|1574.3|19
1652090400000|2022-05-09 10:00:00|1575.8|1574.6|1575.7|1574.5|1576.8|1575.6|1575.5|1574.3|49
1652090700000|2022-05-09 10:05:00|1575.6|1574.4|1575.4|1574.2|1575.7|1574.5|1575.1|1573.9|10
1652091000000|2022-05-09 10:10:00|1575.5|1574.3|1576.5|1575.3|1576.6|1575.4|1575.1|1573.9|15
1652091300000|2022-05-09 10:15:00|1576.7|1575.5|1576.7|1575.5|1577.3|1576.1|1575.7|1574.5|19
1652091600000|2022-05-09 10:20:00|1576.8|1575.6|1575.1|1573.9|1577.1|1575.9|1575.1|1573.9|31
1652091900000|2022-05-09 10:25:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1574.8|1573.6|21
1652092200000|2022-05-09 10:30:00|1574.9|1573.7|1575|1573.8|1575.2|1574|1574.5|1573.3|34
1652092500000|2022-05-09 10:35:00|1575.1|1573.9|1575.3|1574.1|1576.1|1574.9|1575|1573.8|29
1652092800000|2022-05-09 10:40:00|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575|1573.8|21
1652093100000|2022-05-09 10:45:00|1575.2|1574|1574.6|1573.4|1575.4|1574.2|1574.1|1572.9|53
1652093400000|2022-05-09 10:50:00|1574.7|1573.5|1575.4|1574.2|1576|1574.8|1574.7|1573.5|70
1652093700000|2022-05-09 10:55:00|1575.3|1574.1|1576|1574.8|1577|1575.8|1575.3|1574.1|38
1652094000000|2022-05-09 11:00:00|1575.9|1574.7|1576.9|1575.7|1577.6|1576.4|1575.9|1574.7|49
1652094300000|2022-05-09 11:05:00|1577|1575.8|1577.2|1576|1577.5|1576.3|1576.5|1575.3|29
1652094600000|2022-05-09 11:10:00|1577.1|1575.9|1578.3|1577.1|1578.3|1577.1|1577.1|1575.9|65
1652094900000|2022-05-09 11:15:00|1578.5|1577.3|1578.3|1577.1|1579.7|1578.5|1578|1576.8|60
1652095200000|2022-05-09 11:20:00|1577.7|1576.5|1577.3|1576.1|1577.8|1576.6|1576.6|1575.4|27
1652095500000|2022-05-09 11:25:00|1577.4|1576.2|1576.9|1575.7|1578.4|1577.2|1575.4|1574.2|50
1652095800000|2022-05-09 11:30:00|1576.8|1575.6|1575|1573.8|1577.5|1576.3|1574.7|1573.5|49
1652096100000|2022-05-09 11:35:00|1575.1|1573.9|1576|1574.8|1576.2|1575|1574.5|1573.3|35
1652096400000|2022-05-09 11:40:00|1576.1|1574.9|1576.3|1575.1|1577.6|1576.4|1576|1574.8|46
1652096700000|2022-05-09 11:45:00|1576.4|1575.2|1577.2|1576|1577.6|1576.4|1576|1574.8|34
1652097000000|2022-05-09 11:50:00|1576.9|1575.7|1577.1|1575.9|1577.7|1576.5|1576.6|1575.4|48
1652097300000|2022-05-09 11:55:00|1577.2|1576|1574.5|1573.3|1577.2|1576|1574.1|1572.9|74
1652097600000|2022-05-09 12:00:00|1574|1572.8|1573.5|1572.3|1574.2|1573|1573|1571.8|304
1652097900000|2022-05-09 12:05:00|1573.7|1572.5|1573.6|1572.4|1574.5|1573.3|1573|1571.8|129
1652098200000|2022-05-09 12:10:00|1573.4|1572.2|1571.3|1570.1|1573.4|1572.2|1571.3|1570.1|214
1652098500000|2022-05-09 12:15:00|1571.5|1570.3|1573.3|1572.1|1573.3|1572.1|1571.5|1570.3|86
1652098800000|2022-05-09 12:20:00|1573.4|1572.2|1574.2|1573|1575.4|1574.2|1573.4|1572.2|175
1652099100000|2022-05-09 12:25:00|1574.3|1573.1|1574.2|1573|1574.8|1573.6|1573.7|1572.5|55
1652099400000|2022-05-09 12:30:00|1574.3|1573.1|1573.5|1572.3|1575|1573.8|1573.2|1572|166
1652099700000|2022-05-09 12:35:00|1573.4|1572.2|1573.7|1572.5|1574.1|1572.9|1573.2|1572|84
1652100000000|2022-05-09 12:40:00|1573.8|1572.6|1572.9|1571.7|1574.4|1573.2|1572.7|1571.5|87
1652103000000|2022-05-09 13:30:00|1573.1|1571.9|1575.1|1573.9|1577.2|1576|1570.6|1569.4|1939
1652103300000|2022-05-09 13:35:00|1574.9|1573.7|1575.6|1574.4|1579.3|1578.1|1574.7|1573.5|979
1652103600000|2022-05-09 13:40:00|1575.5|1574.3|1572.4|1571.2|1575.9|1574.7|1571.2|1570|950
1652103900000|2022-05-09 13:45:00|1572.1|1570.9|1567.5|1566.3|1572.2|1571|1567.4|1566.2|1264
1652104200000|2022-05-09 13:50:00|1567.4|1566.2|1570.4|1569.2|1571.1|1569.9|1567|1565.8|1031
1652104500000|2022-05-09 13:55:00|1570.3|1569.1|1572.5|1571.3|1573.5|1572.3|1569.6|1568.4|652
1652104800000|2022-05-09 14:00:00|1572.3|1571.1|1572.5|1571.3|1574.6|1573.4|1571.2|1570|796
1652105100000|2022-05-09 14:05:00|1572.6|1571.4|1572|1570.8|1574.2|1573|1571.4|1570.2|638
1652105400000|2022-05-09 14:10:00|1572.1|1570.9|1572.7|1571.5|1573.6|1572.4|1571.8|1570.6|442
1652105700000|2022-05-09 14:15:00|1572.8|1571.6|1571.6|1570.4|1575|1573.8|1571.6|1570.4|521
1652106000000|2022-05-09 14:20:00|1571.5|1570.3|1567.5|1566.3|1571.5|1570.3|1567.5|1566.3|674
1652106300000|2022-05-09 14:25:00|1567.4|1566.2|1568.9|1567.7|1569.7|1568.5|1566.7|1565.5|392
1652106600000|2022-05-09 14:30:00|1569.1|1567.9|1566.8|1565.6|1569.3|1568.1|1566.5|1565.3|558
1652106900000|2022-05-09 14:35:00|1567.1|1565.9|1562.9|1561.7|1567.3|1566.1|1562.9|1561.7|1331
1652107200000|2022-05-09 14:40:00|1562.8|1561.6|1564|1562.8|1564.3|1563.1|1561.9|1560.7|896
1652107500000|2022-05-09 14:45:00|1563.9|1562.7|1563|1561.8|1565.5|1564.3|1562.6|1561.4|555
1652107800000|2022-05-09 14:50:00|1563.2|1562|1560.8|1559.6|1563.2|1562|1559.8|1558.6|1172
1652108100000|2022-05-09 14:55:00|1560.5|1559.3|1560.5|1559.3|1562.1|1560.9|1559.5|1558.3|932
1652108400000|2022-05-09 15:00:00|1560.2|1559|1558.1|1556.9|1560.2|1559|1557.3|1556.1|1319
1652108700000|2022-05-09 15:05:00|1558|1556.8|1560|1558.8|1560|1558.8|1557.5|1556.3|752
1652109000000|2022-05-09 15:10:00|1559.9|1558.7|1557.8|1556.6|1560.5|1559.3|1557.5|1556.3|786
1652109300000|2022-05-09 15:15:00|1557.9|1556.7|1552.1|1550.9|1557.9|1556.7|1552.1|1550.9|1216
1652109600000|2022-05-09 15:20:00|1552|1550.8|1549|1547.8|1552.3|1551.1|1548.9|1547.7|1545
1652109900000|2022-05-09 15:25:00|1548.9|1547.7|1550.1|1548.9|1553.2|1552|1548.9|1547.7|790
1652110200000|2022-05-09 15:30:00|1549.9|1548.7|1549.2|1548|1550.2|1549|1547.9|1546.7|704
1652110500000|2022-05-09 15:35:00|1549.1|1547.9|1551.6|1550.4|1554.7|1553.5|1548.9|1547.7|864
1652110800000|2022-05-09 15:40:00|1551.7|1550.5|1552.9|1551.7|1554.9|1553.7|1551.6|1550.4|565
1652111100000|2022-05-09 15:45:00|1553|1551.8|1555|1553.8|1555.1|1553.9|1552.9|1551.7|385
1652111400000|2022-05-09 15:50:00|1554.9|1553.7|1554.2|1553|1556.7|1555.5|1553.9|1552.7|556
1652111700000|2022-05-09 15:55:00|1553.7|1552.5|1555.8|1554.6|1556.6|1555.4|1553.4|1552.2|419
1652112000000|2022-05-09 16:00:00|1555.9|1554.7|1553.9|1552.7|1555.9|1554.7|1553.7|1552.5|563
1652112300000|2022-05-09 16:05:00|1553.8|1552.6|1556.3|1555.1|1556.7|1555.5|1553.8|1552.6|395
1652112600000|2022-05-09 16:10:00|1555.6|1554.4|1557.7|1556.5|1558.4|1557.2|1555|1553.8|438
1652112900000|2022-05-09 16:15:00|1557.8|1556.6|1560.8|1559.6|1561.8|1560.6|1557.8|1556.6|541
1652113200000|2022-05-09 16:20:00|1560.9|1559.7|1562.3|1561.1|1563.5|1562.3|1560.7|1559.5|688
1652113500000|2022-05-09 16:25:00|1562.2|1561|1564.2|1563|1564.9|1563.7|1562|1560.8|594
1652113800000|2022-05-09 16:30:00|1564.1|1562.9|1563.6|1562.4|1565.7|1564.5|1563.3|1562.1|497
1652114100000|2022-05-09 16:35:00|1563.8|1562.6|1562.9|1561.7|1564.1|1562.9|1561.3|1560.1|461
1652114400000|2022-05-09 16:40:00|1562.8|1561.6|1560.2|1559|1563.5|1562.3|1559.5|1558.3|458
1652114700000|2022-05-09 16:45:00|1560.3|1559.1|1556.8|1555.6|1560.3|1559.1|1556.8|1555.6|375
1652115000000|2022-05-09 16:50:00|1556.9|1555.7|1557.7|1556.5|1559.2|1558|1556.4|1555.2|348
1652115300000|2022-05-09 16:55:00|1557.8|1556.6|1557.4|1556.2|1558.4|1557.2|1556.8|1555.6|278
1652115600000|2022-05-09 17:00:00|1557.3|1556.1|1556.9|1555.7|1558.1|1556.9|1556.9|1555.7|181
1652115900000|2022-05-09 17:05:00|1557|1555.8|1555.6|1554.4|1557.1|1555.9|1554.8|1553.6|321
1652116200000|2022-05-09 17:10:00|1555.5|1554.3|1555.6|1554.4|1556|1554.8|1554.5|1553.3|252
1652116500000|2022-05-09 17:15:00|1555.5|1554.3|1558.2|1557|1558.5|1557.3|1555.2|1554|383
1652116800000|2022-05-09 17:20:00|1558.1|1556.9|1555.7|1554.5|1558.6|1557.4|1555.2|1554|582
1652117100000|2022-05-09 17:25:00|1555.9|1554.7|1553.7|1552.5|1556.6|1555.4|1551.9|1550.7|737
1652117400000|2022-05-09 17:30:00|1553.8|1552.6|1553.2|1552|1554.5|1553.3|1552.9|1551.7|209
1652117700000|2022-05-09 17:35:00|1553.3|1552.1|1552.2|1551|1553.8|1552.6|1551.5|1550.3|326
1652118000000|2022-05-09 17:40:00|1552.1|1550.9|1555.2|1554|1555.7|1554.5|1552.1|1550.9|455
1652118300000|2022-05-09 17:45:00|1555.3|1554.1|1558.4|1557.2|1559.5|1558.3|1555.1|1553.9|438
1652118600000|2022-05-09 17:50:00|1558.3|1557.1|1556|1554.8|1558.3|1557.1|1555.8|1554.6|308
1652118900000|2022-05-09 17:55:00|1555.9|1554.7|1555.6|1554.4|1556.2|1555|1554.6|1553.4|267
1652119200000|2022-05-09 18:00:00|1555.5|1554.3|1554.5|1553.3|1556.2|1555|1554.3|1553.1|350
1652119500000|2022-05-09 18:05:00|1554.6|1553.4|1550.6|1549.4|1554.6|1553.4|1550.1|1548.9|907
1652119800000|2022-05-09 18:10:00|1550.7|1549.5|1554.9|1553.7|1557.6|1556.4|1550.1|1548.9|1955
1652120100000|2022-05-09 18:15:00|1554.8|1553.6|1556.3|1555.1|1558.1|1556.9|1554.8|1553.6|812
1652140800000|2022-05-10 00:00:00|1558.3|1557.1|1553.6|1552.4|1560.5|1559.3|1553.1|1551.9|337
1652141100000|2022-05-10 00:05:00|1552.7|1551.5|1554.8|1553.6|1554.9|1553.7|1552.7|1551.5|97
1652141400000|2022-05-10 00:10:00|1554.9|1553.7|1553.4|1552.2|1554.9|1553.7|1553.4|1552.2|43
1652141700000|2022-05-10 00:15:00|1552.8|1551.6|1551.3|1550.1|1552.8|1551.6|1550.9|1549.7|157
1652142000000|2022-05-10 00:20:00|1551.4|1550.2|1551.8|1550.6|1551.8|1550.6|1550.1|1548.9|64
1652142300000|2022-05-10 00:25:00|1551.7|1550.5|1550.2|1549|1552.5|1551.3|1550.1|1548.9|74
1652142600000|2022-05-10 00:30:00|1550.4|1549.2|1551.2|1550|1552.4|1551.2|1550.4|1549.2|60
1652142900000|2022-05-10 00:35:00|1551.1|1549.9|1551.1|1549.9|1551.5|1550.3|1550.6|1549.4|15
1652143200000|2022-05-10 00:40:00|1551.2|1550|1551.1|1549.9|1551.3|1550.1|1551.1|1549.9|30
1652143500000|2022-05-10 00:45:00|1550.9|1549.7|1551.1|1549.9|1551.6|1550.4|1550.9|1549.7|43
1652143800000|2022-05-10 00:50:00|1550.9|1549.7|1549.8|1548.6|1550.9|1549.7|1549.7|1548.5|113
1652144100000|2022-05-10 00:55:00|1549.9|1548.7|1549.9|1548.7|1550.1|1548.9|1549.8|1548.6|21
1652144400000|2022-05-10 01:00:00|1550|1548.8|1551.3|1550.1|1554.9|1553.7|1549.6|1548.4|208
1652144700000|2022-05-10 01:05:00|1551.2|1550|1552.6|1551.4|1553.2|1552|1550.8|1549.6|97
1652145000000|2022-05-10 01:10:00|1552.5|1551.3|1551.3|1550.1|1552.8|1551.6|1550.1|1548.9|45
1652145300000|2022-05-10 01:15:00|1551.2|1550|1552.5|1551.3|1553.8|1552.6|1551.2|1550|139
1652145600000|2022-05-10 01:20:00|1552.8|1551.6|1553.3|1552.1|1553.5|1552.3|1552.3|1551.1|30
1652145900000|2022-05-10 01:25:00|1552.8|1551.6|1551.1|1549.9|1553.8|1552.6|1550.9|1549.7|46
1652146200000|2022-05-10 01:30:00|1551|1549.8|1554.2|1553|1554.2|1553|1550.1|1548.9|88
1652146500000|2022-05-10 01:35:00|1554.1|1552.9|1553|1551.8|1554.8|1553.6|1552.4|1551.2|49
1652146800000|2022-05-10 01:40:00|1553.3|1552.1|1557.6|1556.4|1557.7|1556.5|1553.2|1552|131
1652147100000|2022-05-10 01:45:00|1557.5|1556.3|1557.4|1556.2|1559.4|1558.2|1556.7|1555.5|207
1652147400000|2022-05-10 01:50:00|1557.3|1556.1|1561.1|1559.9|1561.1|1559.9|1556.9|1555.7|95
1652147700000|2022-05-10 01:55:00|1561.2|1560|1559.7|1558.5|1561.2|1560|1559.3|1558.1|120
1652148000000|2022-05-10 02:00:00|1559.8|1558.6|1561.2|1560|1562.3|1561.1|1559.8|1558.6|123
1652148300000|2022-05-10 02:05:00|1561.3|1560.1|1562.2|1561|1562.2|1561|1560.7|1559.5|54
1652148600000|2022-05-10 02:10:00|1562.3|1561.1|1564.3|1563.1|1565|1563.8|1562.3|1561.1|224
1652148900000|2022-05-10 02:15:00|1564|1562.8|1563.2|1562|1565.2|1564|1562.9|1561.7|66
1652149200000|2022-05-10 02:20:00|1563.6|1562.4|1564|1562.8|1565.1|1563.9|1563.5|1562.3|71
1652149500000|2022-05-10 02:25:00|1564.1|1562.9|1564.9|1563.7|1565.2|1564|1563.7|1562.5|58
1652149800000|2022-05-10 02:30:00|1565.1|1563.9|1567.6|1566.4|1568.1|1566.9|1565.1|1563.9|404
1652150100000|2022-05-10 02:35:00|1567.7|1566.5|1568.3|1567.1|1568.9|1567.7|1567.1|1565.9|149
1652150400000|2022-05-10 02:40:00|1568.5|1567.3|1565.5|1564.3|1569.3|1568.1|1564.7|1563.5|144
1652150700000|2022-05-10 02:45:00|1565.7|1564.5|1566.7|1565.5|1566.7|1565.5|1564.3|1563.1|43
1652151000000|2022-05-10 02:50:00|1566.4|1565.2|1567.3|1566.1|1568.4|1567.2|1566.3|1565.1|131
1652151300000|2022-05-10 02:55:00|1567.2|1566|1568.4|1567.2|1569.1|1567.9|1566.3|1565.1|42
1652151600000|2022-05-10 03:00:00|1568.5|1567.3|1568.5|1567.3|1568.9|1567.7|1568.2|1567|86
1652151900000|2022-05-10 03:05:00|1568.4|1567.2|1569.4|1568.2|1569.5|1568.3|1568.4|1567.2|60
1652152200000|2022-05-10 03:10:00|1569.2|1568|1567|1565.8|1569.2|1568|1566.9|1565.7|35
1652152500000|2022-05-10 03:15:00|1566.9|1565.7|1566.2|1565|1567.2|1566|1566.1|1564.9|15
1652152800000|2022-05-10 03:20:00|1565.9|1564.7|1564.9|1563.7|1566.4|1565.2|1564.8|1563.6|52
1652153100000|2022-05-10 03:25:00|1564.8|1563.6|1563.9|1562.7|1564.9|1563.7|1563.1|1561.9|72
1652153400000|2022-05-10 03:30:00|1563.8|1562.6|1563.4|1562.2|1564.4|1563.2|1563.4|1562.2|65
1652153700000|2022-05-10 03:35:00|1563.3|1562.1|1563.9|1562.7|1563.9|1562.7|1563.1|1561.9|12
1652154000000|2022-05-10 03:40:00|1564|1562.8|1563.5|1562.3|1564|1562.8|1563.5|1562.3|17
1652154300000|2022-05-10 03:45:00|1563.6|1562.4|1564.5|1563.3|1565|1563.8|1563.6|1562.4|29
1652154600000|2022-05-10 03:50:00|1564.7|1563.5|1566.2|1565|1566.2|1565|1564.7|1563.5|20
1652154900000|2022-05-10 03:55:00|1566.3|1565.1|1566.2|1565|1566.6|1565.4|1565.9|1564.7|20
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1565.3|1564.1|1565.9|1564.7|1565.2|1564|10
1652155500000|2022-05-10 04:05:00|1565.4|1564.2|1564.9|1563.7|1565.9|1564.7|1564.9|1563.7|14
1652155800000|2022-05-10 04:10:00|1564.7|1563.5|1564.8|1563.6|1565|1563.8|1564.3|1563.1|29
1652156100000|2022-05-10 04:15:00|1565.1|1563.9|1565.3|1564.1|1565.5|1564.3|1565.1|1563.9|11
1652156400000|2022-05-10 04:20:00|1565|1563.8|1565.5|1564.3|1565.5|1564.3|1565|1563.8|12
1652156700000|2022-05-10 04:25:00|1565.6|1564.4|1565|1563.8|1565.8|1564.6|1564.8|1563.6|29
1652157000000|2022-05-10 04:30:00|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.1|1562.9|22
1652157300000|2022-05-10 04:35:00|1564.8|1563.6|1565.5|1564.3|1565.5|1564.3|1564.8|1563.6|10
1652157600000|2022-05-10 04:40:00|1565.4|1564.2|1564.9|1563.7|1565.6|1564.4|1564.4|1563.2|23
1652157900000|2022-05-10 04:45:00|1564.7|1563.5|1565|1563.8|1565.2|1564|1564.7|1563.5|9
1652158200000|2022-05-10 04:50:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|3
1652158500000|2022-05-10 04:55:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652158800000|2022-05-10 05:00:00|1564.9|1563.7|1564.5|1563.3|1565.2|1564|1564.3|1563.1|35
1652159100000|2022-05-10 05:05:00|1564.4|1563.2|1565.2|1564|1565.2|1564|1564.1|1562.9|22
1652159400000|2022-05-10 05:10:00|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1564.9|1563.7|10
1652159700000|2022-05-10 05:15:00|1565.1|1563.9|1566.5|1565.3|1566.6|1565.4|1565.1|1563.9|19
1652160000000|2022-05-10 05:20:00|1566.3|1565.1|1565.9|1564.7|1566.4|1565.2|1565.8|1564.6|18
1652160300000|2022-05-10 05:25:00|1566|1564.8|1567.4|1566.2|1567.7|1566.5|1565.9|1564.7|34
1652160600000|2022-05-10 05:30:00|1567.6|1566.4|1572.3|1571.1|1572.5|1571.3|1567.4|1566.2|211
1652160900000|2022-05-10 05:35:00|1572.4|1571.2|1570.2|1569|1572.4|1571.2|1570.2|1569|94
1652161200000|2022-05-10 05:40:00|1570.1|1568.9|1570.4|1569.2|1570.7|1569.5|1569.5|1568.3|68
1652161500000|2022-05-10 05:45:00|1570.6|1569.4|1568.8|1567.6|1570.8|1569.6|1568.5|1567.3|44
1652161800000|2022-05-10 05:50:00|1569.1|1567.9|1567.3|1566.1|1569.8|1568.6|1567.3|1566.1|77
1652162100000|2022-05-10 05:55:00|1567.4|1566.2|1566.3|1565.1|1568.1|1566.9|1566.3|1565.1|36
1652162400000|2022-05-10 06:00:00|1566.6|1565.4|1567.4|1566.2|1567.8|1566.6|1566.5|1565.3|72
1652162700000|2022-05-10 06:05:00|1567.3|1566.1|1567.6|1566.4|1569.3|1568.1|1567.3|1566.1|49
1652163000000|2022-05-10 06:10:00|1567.2|1566|1569.1|1567.9|1569.4|1568.2|1567.2|1566|64
1652163300000|2022-05-10 06:15:00|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.2|1567|20
1652163600000|2022-05-10 06:20:00|1568.8|1567.6|1569|1567.8|1569.7|1568.5|1568.1|1566.9|29
1652163900000|2022-05-10 06:25:00|1568.9|1567.7|1567.8|1566.6|1568.9|1567.7|1567.6|1566.4|21
1652164200000|2022-05-10 06:30:00|1567.9|1566.7|1567.1|1565.9|1568.3|1567.1|1566.5|1565.3|46
1652164500000|2022-05-10 06:35:00|1567.2|1566|1566.6|1565.4|1567.5|1566.3|1566.3|1565.1|32
1652164800000|2022-05-10 06:40:00|1566.5|1565.3|1568.6|1567.4|1568.8|1567.6|1565.9|1564.7|55
1652165100000|2022-05-10 06:45:00|1569.2|1568|1568.3|1567.1|1569.2|1568|1567.9|1566.7|48
1652165400000|2022-05-10 06:50:00|1568.2|1567|1568.9|1567.7|1568.9|1567.7|1567.1|1565.9|21
1652165700000|2022-05-10 06:55:00|1569|1567.8|1567.8|1566.6|1569|1567.8|1567.4|1566.2|91
1652166000000|2022-05-10 07:00:00|1567.9|1566.7|1566.7|1565.5|1568.1|1566.9|1566.4|1565.2|48
1652166300000|2022-05-10 07:05:00|1566.6|1565.4|1566|1564.8|1567.5|1566.3|1565.3|1564.1|97
1652166600000|2022-05-10 07:10:00|1565.9|1564.7|1566.2|1565|1566.9|1565.7|1565.6|1564.4|46
1652166900000|2022-05-10 07:15:00|1565.9|1564.7|1564.9|1563.7|1566|1564.8|1564.5|1563.3|143
1652167200000|2022-05-10 07:20:00|1565.1|1563.9|1567.1|1565.9|1567.1|1565.9|1565.1|1563.9|41
1652167500000|2022-05-10 07:25:00|1566.9|1565.7|1566.1|1564.9|1566.9|1565.7|1565|1563.8|104
1652167800000|2022-05-10 07:30:00|1565.9|1564.7|1564.2|1563|1566|1564.8|1563.9|1562.7|41
1652168100000|2022-05-10 07:35:00|1564.3|1563.1|1564.7|1563.5|1564.9|1563.7|1563.6|1562.4|45
1652168400000|2022-05-10 07:40:00|1564.6|1563.4|1563.9|1562.7|1565.1|1563.9|1563.8|1562.6|21
1652168700000|2022-05-10 07:45:00|1564.2|1563|1563.2|1562|1565|1563.8|1563.1|1561.9|34
1652169000000|2022-05-10 07:50:00|1563.3|1562.1|1562.7|1561.5|1563.5|1562.3|1562.4|1561.2|41
1652169300000|2022-05-10 07:55:00|1562.6|1561.4|1563.5|1562.3|1564.1|1562.9|1562.2|1561|48
1652169600000|2022-05-10 08:00:00|1563.4|1562.2|1562|1560.8|1563.8|1562.6|1561.9|1560.7|44
1652169900000|2022-05-10 08:05:00|1562.2|1561|1563|1561.8|1563.5|1562.3|1562|1560.8|26
1652170200000|2022-05-10 08:10:00|1562.8|1561.6|1561.2|1560|1562.8|1561.6|1560.9|1559.7|68
1652170500000|2022-05-10 08:15:00|1561.3|1560.1|1561.6|1560.4|1561.9|1560.7|1561.2|1560|41
1652170800000|2022-05-10 08:20:00|1561.4|1560.2|1561.4|1560.2|1561.8|1560.6|1561.1|1559.9|34
1652171100000|2022-05-10 08:25:00|1561.3|1560.1|1563.6|1562.4|1563.6|1562.4|1561.2|1560|54
1652171400000|2022-05-10 08:30:00|1563.4|1562.2|1564.2|1563|1564.4|1563.2|1563.4|1562.2|34
1652171700000|2022-05-10 08:35:00|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563|1561.8|33
1652172000000|2022-05-10 08:40:00|1563.6|1562.4|1564.9|1563.7|1565.2|1564|1563.2|1562|36
1652172300000|2022-05-10 08:45:00|1564.8|1563.6|1565|1563.8|1565.7|1564.5|1564.4|1563.2|30
1652172600000|2022-05-10 08:50:00|1564.7|1563.5|1564.9|1563.7|1565.3|1564.1|1564.2|1563|21
1652172900000|2022-05-10 08:55:00|1565.1|1563.9|1565.2|1564|1565.9|1564.7|1564.9|1563.7|20
1652173200000|2022-05-10 09:00:00|1565.5|1564.3|1565.2|1564|1565.7|1564.5|1564.9|1563.7|37
1652173500000|2022-05-10 09:05:00|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565|1563.8|15
1652173800000|2022-05-10 09:10:00|1565.4|1564.2|1564.4|1563.2|1565.6|1564.4|1564.4|1563.2|30
1652174100000|2022-05-10 09:15:00|1564.3|1563.1|1565.2|1564|1565.2|1564|1563.6|1562.4|25
1652174400000|2022-05-10 09:20:00|1565.5|1564.3|1563.9|1562.7|1565.6|1564.4|1563.9|1562.7|30
1652174700000|2022-05-10 09:25:00|1564|1562.8|1563.9|1562.7|1564.2|1563|1563.3|1562.1|26
1652175000000|2022-05-10 09:30:00|1564|1562.8|1563.1|1561.9|1564.1|1562.9|1562.8|1561.6|47
1652175300000|2022-05-10 09:35:00|1563|1561.8|1563.1|1561.9|1563.4|1562.2|1562.3|1561.1|52
1652175600000|2022-05-10 09:40:00|1563|1561.8|1563.3|1562.1|1563.5|1562.3|1563|1561.8|10
1652175900000|2022-05-10 09:45:00|1563.4|1562.2|1562.8|1561.6|1563.6|1562.4|1562.5|1561.3|20
1652176200000|2022-05-10 09:50:00|1562.7|1561.5|1561.7|1560.5|1562.7|1561.5|1561.2|1560|67
1652176500000|2022-05-10 09:55:00|1561.6|1560.4|1559.4|1558.2|1561.6|1560.4|1559.3|1558.1|75
1652176800000|2022-05-10 10:00:00|1559.5|1558.3|1559.8|1558.6|1560.6|1559.4|1559|1557.8|63
1652177100000|2022-05-10 10:05:00|1559.9|1558.7|1559.3|1558.1|1559.9|1558.7|1559|1557.8|28
1652177400000|2022-05-10 10:10:00|1559.4|1558.2|1558|1556.8|1559.4|1558.2|1557.7|1556.5|61
1652177700000|2022-05-10 10:15:00|1558.1|1556.9|1557.1|1555.9|1558.1|1556.9|1557.1|1555.9|66
1652178000000|2022-05-10 10:20:00|1556.9|1555.7|1555.6|1554.4|1557.1|1555.9|1555.5|1554.3|85
1652178300000|2022-05-10 10:25:00|1555.7|1554.5|1557|1555.8|1557|1555.8|1555.6|1554.4|58
1652178600000|2022-05-10 10:30:00|1557.2|1556|1556.5|1555.3|1558.4|1557.2|1556.4|1555.2|76
1652178900000|2022-05-10 10:35:00|1556.3|1555.1|1557.3|1556.1|1557.7|1556.5|1555.8|1554.6|71
1652179200000|2022-05-10 10:40:00|1557.6|1556.4|1556.9|1555.7|1557.9|1556.7|1556.5|1555.3|15
1652179500000|2022-05-10 10:45:00|1556.7|1555.5|1557.1|1555.9|1558.5|1557.3|1556.4|1555.2|39
1652179800000|2022-05-10 10:50:00|1557.2|1556|1556.4|1555.2|1557.5|1556.3|1555.9|1554.7|35
1652180100000|2022-05-10 10:55:00|1556.3|1555.1|1559.2|1558|1560|1558.8|1556.2|1555|58
1652180400000|2022-05-10 11:00:00|1559.1|1557.9|1560.9|1559.7|1561|1559.8|1559.1|1557.9|42
1652180700000|2022-05-10 11:05:00|1561|1559.8|1561|1559.8|1561.8|1560.6|1560.7|1559.5|42
1652181000000|2022-05-10 11:10:00|1560.9|1559.7|1560.7|1559.5|1561.5|1560.3|1560.1|1558.9|22
1652181300000|2022-05-10 11:15:00|1560.8|1559.6|1561.3|1560.1|1561.5|1560.3|1560.3|1559.1|24
1652181600000|2022-05-10 11:20:00|1561.4|1560.2|1562.8|1561.6|1562.9|1561.7|1561.3|1560.1|39
1652181900000|2022-05-10 11:25:00|1562.9|1561.7|1563.5|1562.3|1563.5|1562.3|1561.6|1560.4|24
1652182200000|2022-05-10 11:30:00|1563.4|1562.2|1565.1|1563.9|1565.1|1563.9|1563|1561.8|98
1652182500000|2022-05-10 11:35:00|1565|1563.8|1566.4|1565.2|1566.7|1565.5|1565|1563.8|116
1652182800000|2022-05-10 11:40:00|1566.5|1565.3|1566|1564.8|1566.6|1565.4|1565.1|1563.9|91
1652183100000|2022-05-10 11:45:00|1565.9|1564.7|1566.6|1565.4|1567|1565.8|1565.9|1564.7|34
1652183400000|2022-05-10 11:50:00|1566.8|1565.6|1565.6|1564.4|1567.2|1566|1565.6|1564.4|63
1652183700000|2022-05-10 11:55:00|1565.7|1564.5|1564.3|1563.1|1565.7|1564.5|1563.5|1562.3|74
1652184000000|2022-05-10 12:00:00|1564.5|1563.3|1565.1|1563.9|1565.9|1564.7|1564.3|1563.1|41
1652184300000|2022-05-10 12:05:00|1565.2|1564|1566|1564.8|1566.1|1564.9|1564.6|1563.4|81
1652184600000|2022-05-10 12:10:00|1565.9|1564.7|1565.4|1564.2|1565.9|1564.7|1564.7|1563.5|41
1652184900000|2022-05-10 12:15:00|1565.3|1564.1|1566.5|1565.3|1566.7|1565.5|1565.2|1564|89
1652185200000|2022-05-10 12:20:00|1566.4|1565.2|1566|1564.8|1566.6|1565.4|1564.8|1563.6|57
1652185500000|2022-05-10 12:25:00|1565.7|1564.5|1565.2|1564|1565.9|1564.7|1565.1|1563.9|130
1652185800000|2022-05-10 12:30:00|1565.1|1563.9|1562.4|1561.2|1565.1|1563.9|1562|1560.8|184
1652186100000|2022-05-10 12:35:00|1562.3|1561.1|1564.3|1563.1|1565|1563.8|1562.1|1560.9|159
1652186400000|2022-05-10 12:40:00|1564.4|1563.2|1564.4|1563.2|1564.7|1563.5|1563.8|1562.6|47
1652189400000|2022-05-10 13:30:00|1564.8|1563.6|1560.9|1559.7|1565.5|1564.3|1558.8|1557.6|1972
1652189700000|2022-05-10 13:35:00|1561|1559.8|1559.8|1558.6|1561.9|1560.7|1558.3|1557.1|966
1652190000000|2022-05-10 13:40:00|1559.7|1558.5|1561.9|1560.7|1563.8|1562.6|1557.6|1556.4|800
1652190300000|2022-05-10 13:45:00|1561.7|1560.5|1558|1556.8|1562|1560.8|1557|1555.8|498
1652190600000|2022-05-10 13:50:00|1558.1|1556.9|1559.9|1558.7|1560.7|1559.5|1557.2|1556|475
1652190900000|2022-05-10 13:55:00|1560|1558.8|1557.7|1556.5|1560|1558.8|1556.9|1555.7|343
1652191200000|2022-05-10 14:00:00|1557.5|1556.3|1557.7|1556.5|1558.4|1557.2|1556|1554.8|627
1652191500000|2022-05-10 14:05:00|1557.5|1556.3|1561.5|1560.3|1561.8|1560.6|1556.3|1555.1|633
1652191800000|2022-05-10 14:10:00|1561.3|1560.1|1562.7|1561.5|1563.5|1562.3|1561.1|1559.9|1058
1652192100000|2022-05-10 14:15:00|1562.9|1561.7|1563.2|1562|1564.6|1563.4|1562.3|1561.1|760
1652192400000|2022-05-10 14:20:00|1563|1561.8|1564.2|1563|1564.8|1563.6|1562.4|1561.2|355
1652192700000|2022-05-10 14:25:00|1564.4|1563.2|1565.8|1564.6|1566|1564.8|1564.1|1562.9|609
1652193000000|2022-05-10 14:30:00|1565.9|1564.7|1570.4|1569.2|1570.5|1569.3|1565.8|1564.6|946
1652193300000|2022-05-10 14:35:00|1570.5|1569.3|1565.7|1564.5|1571|1569.8|1565.6|1564.4|638
1652193600000|2022-05-10 14:40:00|1565.8|1564.6|1563.9|1562.7|1566|1564.8|1563.3|1562.1|559
1652193900000|2022-05-10 14:45:00|1563.8|1562.6|1561.5|1560.3|1564.3|1563.1|1561.4|1560.2|441
1652194200000|2022-05-10 14:50:00|1561.6|1560.4|1561.7|1560.5|1562.4|1561.2|1559.4|1558.2|797
1652194500000|2022-05-10 14:55:00|1561.8|1560.6|1560.5|1559.3|1562.5|1561.3|1560.2|1559|294
1652194800000|2022-05-10 15:00:00|1560.1|1558.9|1562.2|1561|1563.2|1562|1560.1|1558.9|364
1652195100000|2022-05-10 15:05:00|1562.7|1561.5|1561.9|1560.7|1563.9|1562.7|1560.3|1559.1|443
1652195400000|2022-05-10 15:10:00|1562|1560.8|1560.9|1559.7|1563.7|1562.5|1560.8|1559.6|517
1652195700000|2022-05-10 15:15:00|1560.8|1559.6|1561.1|1559.9|1561.7|1560.5|1559.8|1558.6|360
1652196000000|2022-05-10 15:20:00|1561.2|1560|1557.4|1556.2|1561.4|1560.2|1557.4|1556.2|482
1652196300000|2022-05-10 15:25:00|1557.5|1556.3|1558|1556.8|1559.2|1558|1556.7|1555.5|676
1652196600000|2022-05-10 15:30:00|1557.6|1556.4|1558.2|1557|1559.5|1558.3|1556.5|1555.3|463
1652196900000|2022-05-10 15:35:00|1558.3|1557.1|1560.4|1559.2|1560.7|1559.5|1557.7|1556.5|278
1652197200000|2022-05-10 15:40:00|1560.5|1559.3|1558.3|1557.1|1560.5|1559.3|1558.3|1557.1|291
1652197500000|2022-05-10 15:45:00|1558.4|1557.2|1558.1|1556.9|1559.1|1557.9|1556.5|1555.3|320
1652197800000|2022-05-10 15:50:00|1558.2|1557|1556.2|1555|1558.4|1557.2|1555.9|1554.7|299
1652198100000|2022-05-10 15:55:00|1556.4|1555.2|1555.7|1554.5|1556.4|1555.2|1554.2|1553|390
1652198400000|2022-05-10 16:00:00|1555.6|1554.4|1556.6|1555.4|1558.1|1556.9|1555|1553.8|326
1652198700000|2022-05-10 16:05:00|1556.7|1555.5|1555.1|1553.9|1557.2|1556|1554.8|1553.6|349
1652199000000|2022-05-10 16:10:00|1555|1553.8|1555|1553.8|1555.8|1554.6|1554.5|1553.3|218
1652199300000|2022-05-10 16:15:00|1554.7|1553.5|1555.8|1554.6|1557|1555.8|1554.7|1553.5|335
1652199600000|2022-05-10 16:20:00|1556|1554.8|1555.9|1554.7|1556.3|1555.1|1555.7|1554.5|140
1652199900000|2022-05-10 16:25:00|1556|1554.8|1556.8|1555.6|1557|1555.8|1555.3|1554.1|222
1652200200000|2022-05-10 16:30:00|1556.6|1555.4|1555.7|1554.5|1557.1|1555.9|1555|1553.8|245
1652200500000|2022-05-10 16:35:00|1555.2|1554|1554.9|1553.7|1556.7|1555.5|1554.6|1553.4|383
1652200800000|2022-05-10 16:40:00|1554.8|1553.6|1555.5|1554.3|1555.5|1554.3|1554.6|1553.4|182
1652201100000|2022-05-10 16:45:00|1555.6|1554.4|1554.9|1553.7|1555.9|1554.7|1554.7|1553.5|279
1652201400000|2022-05-10 16:50:00|1554.8|1553.6|1554.4|1553.2|1555.1|1553.9|1552.6|1551.4|448
1652201700000|2022-05-10 16:55:00|1554.5|1553.3|1555|1553.8|1555.5|1554.3|1553|1551.8|325
1652202000000|2022-05-10 17:00:00|1554.8|1553.6|1554.7|1553.5|1555.7|1554.5|1554|1552.8|284
1652202300000|2022-05-10 17:05:00|1554.9|1553.7|1556.2|1555|1557.9|1556.7|1554.2|1553|494
1652202600000|2022-05-10 17:10:00|1556.1|1554.9|1556.6|1555.4|1557.6|1556.4|1556.1|1554.9|281
1652202900000|2022-05-10 17:15:00|1556.4|1555.2|1556.4|1555.2|1557.4|1556.2|1556.2|1555|215
1652203200000|2022-05-10 17:20:00|1556.6|1555.4|1557.1|1555.9|1557.6|1556.4|1555.7|1554.5|169
1652203500000|2022-05-10 17:25:00|1557.2|1556|1556.6|1555.4|1557.4|1556.2|1555.7|1554.5|139
1652203800000|2022-05-10 17:30:00|1556.7|1555.5|1556.5|1555.3|1557|1555.8|1555|1553.8|251
1652204100000|2022-05-10 17:35:00|1556.7|1555.5|1558.1|1556.9|1558.1|1556.9|1556.6|1555.4|223
1652204400000|2022-05-10 17:40:00|1557.9|1556.7|1558.7|1557.5|1559.7|1558.5|1557.6|1556.4|418
1652204700000|2022-05-10 17:45:00|1558.4|1557.2|1560.2|1559|1560.5|1559.3|1557.8|1556.6|584
1652205000000|2022-05-10 17:50:00|1560.1|1558.9|1559.6|1558.4|1560.2|1559|1558.6|1557.4|444
1652205300000|2022-05-10 17:55:00|1559.7|1558.5|1560.6|1559.4|1560.6|1559.4|1557.6|1556.4|332
1652205600000|2022-05-10 18:00:00|1560.5|1559.3|1560.1|1558.9|1560.8|1559.6|1558.8|1557.6|453
1652205900000|2022-05-10 18:05:00|1560.3|1559.1|1558.3|1557.1|1560.3|1559.1|1556.8|1555.6|558
1652206200000|2022-05-10 18:10:00|1558.2|1557|1560.8|1559.6|1561.1|1559.9|1558|1556.8|1449
1652206500000|2022-05-10 18:15:00|1561.3|1560.1|1561.5|1560.3|1561.9|1560.7|1559.4|1558.2|787
1652227200000|2022-05-11 00:00:00|1561|1559.8|1559.9|1558.7|1561.3|1560.1|1556.6|1555.4|382
1652227500000|2022-05-11 00:05:00|1559.7|1558.5|1562.7|1561.5|1563.1|1561.9|1559.3|1558.1|88
1652227800000|2022-05-11 00:10:00|1562.5|1561.3|1561.3|1560.1|1563.1|1561.9|1560.9|1559.7|56
1652228100000|2022-05-11 00:15:00|1561.1|1559.9|1560.3|1559.1|1561.1|1559.9|1559.7|1558.5|32
1652228400000|2022-05-11 00:20:00|1560.6|1559.4|1559.9|1558.7|1560.7|1559.5|1559.3|1558.1|32
1652228700000|2022-05-11 00:25:00|1559.8|1558.6|1558.6|1557.4|1560.4|1559.2|1558.6|1557.4|53
1652229000000|2022-05-11 00:30:00|1558.5|1557.3|1557.9|1556.7|1558.6|1557.4|1557.4|1556.2|41
1652229300000|2022-05-11 00:35:00|1558.5|1557.3|1557.6|1556.4|1558.5|1557.3|1557.2|1556|24
1652229600000|2022-05-11 00:40:00|1557.5|1556.3|1558.2|1557|1558.2|1557|1557.4|1556.2|35
1652229900000|2022-05-11 00:45:00|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|27
1652230200000|2022-05-11 00:50:00|1557.5|1556.3|1557|1555.8|1557.5|1556.3|1556.2|1555|53
1652230500000|2022-05-11 00:55:00|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.4|1555.2|14
1652230800000|2022-05-11 01:00:00|1556.3|1555.1|1558|1556.8|1558.7|1557.5|1555.8|1554.6|80
1652231100000|2022-05-11 01:05:00|1557.9|1556.7|1558.5|1557.3|1558.7|1557.5|1557.6|1556.4|50
1652231400000|2022-05-11 01:10:00|1558.3|1557.1|1558.6|1557.4|1558.9|1557.7|1557|1555.8|56
1652231700000|2022-05-11 01:15:00|1558.5|1557.3|1559.5|1558.3|1560.4|1559.2|1558.2|1557|47
1652232000000|2022-05-11 01:20:00|1559.9|1558.7|1561.8|1560.6|1562|1560.8|1559.6|1558.4|31
1652232300000|2022-05-11 01:25:00|1561.7|1560.5|1562.3|1561.1|1562.3|1561.1|1561.2|1560|34
1652232600000|2022-05-11 01:30:00|1562.2|1561|1562.4|1561.2|1563.7|1562.5|1562.1|1560.9|112
1652232900000|2022-05-11 01:35:00|1562.2|1561|1562.7|1561.5|1562.7|1561.5|1561.9|1560.7|20
1652233200000|2022-05-11 01:40:00|1563.1|1561.9|1564.8|1563.6|1565.1|1563.9|1563.1|1561.9|59
1652233500000|2022-05-11 01:45:00|1564.9|1563.7|1568.6|1567.4|1568.6|1567.4|1564.9|1563.7|224
1652233800000|2022-05-11 01:50:00|1568.7|1567.5|1567.6|1566.4|1568.7|1567.5|1566.6|1565.4|133
1652234100000|2022-05-11 01:55:00|1567.3|1566.1|1566.2|1565|1567.3|1566.1|1565.7|1564.5|74
1652234400000|2022-05-11 02:00:00|1566|1564.8|1564.6|1563.4|1566.2|1565|1563.9|1562.7|74
1652234700000|2022-05-11 02:05:00|1564.8|1563.6|1565.8|1564.6|1566.5|1565.3|1564.8|1563.6|67
1652235000000|2022-05-11 02:10:00|1566|1564.8|1566.6|1565.4|1567|1565.8|1565.4|1564.2|19
1652235300000|2022-05-11 02:15:00|1566.5|1565.3|1566.3|1565.1|1567|1565.8|1566.2|1565|30
1652235600000|2022-05-11 02:20:00|1566.4|1565.2|1567|1565.8|1567.4|1566.2|1566.3|1565.1|64
1652235900000|2022-05-11 02:25:00|1566.8|1565.6|1566.9|1565.7|1567.5|1566.3|1566.5|1565.3|35
1652236200000|2022-05-11 02:30:00|1567.2|1566|1567.5|1566.3|1567.7|1566.5|1566.6|1565.4|36
1652236500000|2022-05-11 02:35:00|1567.4|1566.2|1564.9|1563.7|1567.5|1566.3|1564.9|1563.7|48
1652236800000|2022-05-11 02:40:00|1565.2|1564|1565.3|1564.1|1565.8|1564.6|1564.9|1563.7|31
1652237100000|2022-05-11 02:45:00|1564.9|1563.7|1564.1|1562.9|1565.1|1563.9|1563.2|1562|67
1652237400000|2022-05-11 02:50:00|1564.2|1563|1564.7|1563.5|1564.7|1563.5|1563.7|1562.5|23
1652237700000|2022-05-11 02:55:00|1564.6|1563.4|1565.7|1564.5|1565.7|1564.5|1564.5|1563.3|16
1652238000000|2022-05-11 03:00:00|1565.8|1564.6|1564.4|1563.2|1565.9|1564.7|1564.3|1563.1|18
1652238300000|2022-05-11 03:05:00|1563.9|1562.7|1564.8|1563.6|1565.4|1564.2|1563.8|1562.6|28
1652238600000|2022-05-11 03:10:00|1564.7|1563.5|1564.1|1562.9|1564.7|1563.5|1563.9|1562.7|2
1652238900000|2022-05-11 03:15:00|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564|1562.8|12
1652239200000|2022-05-11 03:20:00|1564.3|1563.1|1564.5|1563.3|1564.6|1563.4|1564|1562.8|13
1652239500000|2022-05-11 03:25:00|1564.3|1563.1|1563.4|1562.2|1564.3|1563.1|1563.3|1562.1|12
1652239800000|2022-05-11 03:30:00|1563.3|1562.1|1564|1562.8|1564.2|1563|1563.3|1562.1|12
1652240100000|2022-05-11 03:35:00|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|4
1652240400000|2022-05-11 03:40:00|1564|1562.8|1563.3|1562.1|1564.3|1563.1|1563|1561.8|22
1652240700000|2022-05-11 03:45:00|1563|1561.8|1563.7|1562.5|1563.8|1562.6|1563|1561.8|2
1652241000000|2022-05-11 03:50:00|1563.8|1562.6|1563.8|1562.6|1564|1562.8|1563.8|1562.6|3
1652241300000|2022-05-11 03:55:00|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.7|1562.5|7
1652241600000|2022-05-11 04:00:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652241900000|2022-05-11 04:05:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|2
1652242200000|2022-05-11 04:10:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652242500000|2022-05-11 04:15:00|1564|1562.8|1563.8|1562.6|1564.1|1562.9|1563.8|1562.6|1
1652243100000|2022-05-11 04:25:00|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|5
1652243400000|2022-05-11 04:30:00|1563.4|1562.2|1563.8|1562.6|1563.8|1562.6|1563.4|1562.2|10
1652243700000|2022-05-11 04:35:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652244000000|2022-05-11 04:40:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|11
1652244300000|2022-05-11 04:45:00|1564|1562.8|1563.6|1562.4|1564|1562.8|1563.6|1562.4|8
1652244600000|2022-05-11 04:50:00|1563.7|1562.5|1563.8|1562.6|1564|1562.8|1563.7|1562.5|3
1652244900000|2022-05-11 04:55:00|1564|1562.8|1564|1562.8|1564.2|1563|1563.8|1562.6|10
1652245200000|2022-05-11 05:00:00|1564.2|1563|1564.2|1563|1564.5|1563.3|1563.7|1562.5|12
1652245500000|2022-05-11 05:05:00|1564.1|1562.9|1564.1|1562.9|1564.7|1563.5|1564.1|1562.9|8
1652245800000|2022-05-11 05:10:00|1564.2|1563|1564.1|1562.9|1564.4|1563.2|1564.1|1562.9|6
1652246100000|2022-05-11 05:15:00|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.1|1562.9|20
1652246400000|2022-05-11 05:20:00|1564.3|1563.1|1564.7|1563.5|1564.8|1563.6|1564.3|1563.1|30
1652246700000|2022-05-11 05:25:00|1564.5|1563.3|1564.5|1563.3|1564.8|1563.6|1564.3|1563.1|7
1652247000000|2022-05-11 05:30:00|1564.6|1563.4|1564.7|1563.5|1566.5|1565.3|1564.5|1563.3|74
1652247300000|2022-05-11 05:35:00|1564.4|1563.2|1562.9|1561.7|1564.4|1563.2|1562.9|1561.7|23
1652247600000|2022-05-11 05:40:00|1562.8|1561.6|1562.2|1561|1563.4|1562.2|1562.2|1561|37
1652247900000|2022-05-11 05:45:00|1562.3|1561.1|1562.1|1560.9|1563|1561.8|1561|1559.8|41
1652248200000|2022-05-11 05:50:00|1562.4|1561.2|1562.5|1561.3|1563.3|1562.1|1562|1560.8|15
1652248500000|2022-05-11 05:55:00|1562.6|1561.4|1562.3|1561.1|1563.5|1562.3|1562.3|1561.1|9
1652248800000|2022-05-11 06:00:00|1562.2|1561|1563.1|1561.9|1563.1|1561.9|1562.1|1560.9|7
1652249100000|2022-05-11 06:05:00|1563.2|1562|1561.6|1560.4|1563.2|1562|1561.6|1560.4|36
1652249400000|2022-05-11 06:10:00|1561.5|1560.3|1561.8|1560.6|1562.2|1561|1560.8|1559.6|75
1652249700000|2022-05-11 06:15:00|1561.9|1560.7|1562.8|1561.6|1562.9|1561.7|1561.9|1560.7|16
1652250000000|2022-05-11 06:20:00|1562.9|1561.7|1562.8|1561.6|1563.1|1561.9|1562|1560.8|16
1652250300000|2022-05-11 06:25:00|1562.7|1561.5|1562.2|1561|1562.8|1561.6|1561.9|1560.7|16
1652250600000|2022-05-11 06:30:00|1562.1|1560.9|1561.8|1560.6|1562.9|1561.7|1561.5|1560.3|32
1652250900000|2022-05-11 06:35:00|1562|1560.8|1561.1|1559.9|1562.1|1560.9|1560.9|1559.7|26
1652251200000|2022-05-11 06:40:00|1561.2|1560|1562.9|1561.7|1563.3|1562.1|1561.2|1560|28
1652251500000|2022-05-11 06:45:00|1563|1561.8|1562.9|1561.7|1563.4|1562.2|1562.5|1561.3|40
1652251800000|2022-05-11 06:50:00|1563|1561.8|1562|1560.8|1564.2|1563|1561.7|1560.5|47
1652252100000|2022-05-11 06:55:00|1561.9|1560.7|1560.8|1559.6|1562.2|1561|1560.6|1559.4|26
1652252400000|2022-05-11 07:00:00|1560.7|1559.5|1560.6|1559.4|1561.4|1560.2|1560.2|1559|42
1652252700000|2022-05-11 07:05:00|1560.3|1559.1|1559.6|1558.4|1560.3|1559.1|1559.2|1558|60
1652253000000|2022-05-11 07:10:00|1559.7|1558.5|1561|1559.8|1561|1559.8|1559.5|1558.3|35
1652253300000|2022-05-11 07:15:00|1560.7|1559.5|1559.8|1558.6|1560.7|1559.5|1559.5|1558.3|35
1652253600000|2022-05-11 07:20:00|1559.7|1558.5|1559.2|1558|1560.5|1559.3|1559|1557.8|16
1652253900000|2022-05-11 07:25:00|1559.1|1557.9|1558.3|1557.1|1559.1|1557.9|1558.1|1556.9|29
1652254200000|2022-05-11 07:30:00|1558.2|1557|1557.5|1556.3|1558.2|1557|1556.7|1555.5|101
1652254500000|2022-05-11 07:35:00|1557.6|1556.4|1557.5|1556.3|1557.8|1556.6|1557.1|1555.9|26
1652254800000|2022-05-11 07:40:00|1557.3|1556.1|1557.6|1556.4|1558.1|1556.9|1557.3|1556.1|13
1652255100000|2022-05-11 07:45:00|1558|1556.8|1557.7|1556.5|1558.5|1557.3|1557.5|1556.3|9
1652255400000|2022-05-11 07:50:00|1557.8|1556.6|1558.8|1557.6|1558.8|1557.6|1557.5|1556.3|14
1652255700000|2022-05-11 07:55:00|1559|1557.8|1559.2|1558|1559.7|1558.5|1559|1557.8|11
1652256000000|2022-05-11 08:00:00|1559|1557.8|1559.5|1558.3|1560.1|1558.9|1558.9|1557.7|19
1652256300000|2022-05-11 08:05:00|1559.3|1558.1|1560|1558.8|1560|1558.8|1558.9|1557.7|16
1652256600000|2022-05-11 08:10:00|1560.2|1559|1560.7|1559.5|1560.9|1559.7|1559.7|1558.5|34
1652256900000|2022-05-11 08:15:00|1560.6|1559.4|1559.9|1558.7|1560.6|1559.4|1559.8|1558.6|17
1652257200000|2022-05-11 08:20:00|1559.8|1558.6|1560.9|1559.7|1561.1|1559.9|1559.7|1558.5|17
1652257500000|2022-05-11 08:25:00|1560.8|1559.6|1562.9|1561.7|1563.2|1562|1560.8|1559.6|97
1652257800000|2022-05-11 08:30:00|1563|1561.8|1562.3|1561.1|1563.5|1562.3|1562.3|1561.1|76
1652258100000|2022-05-11 08:35:00|1562.2|1561|1563.2|1562|1563.2|1562|1562.1|1560.9|51
1652258400000|2022-05-11 08:40:00|1563.1|1561.9|1562.7|1561.5|1563.2|1562|1562.6|1561.4|15
1652258700000|2022-05-11 08:45:00|1562.8|1561.6|1564.5|1563.3|1564.5|1563.3|1562.4|1561.2|173
1652259000000|2022-05-11 08:50:00|1564.6|1563.4|1566|1564.8|1566|1564.8|1564.6|1563.4|173
1652259300000|2022-05-11 08:55:00|1565.9|1564.7|1566.4|1565.2|1567.2|1566|1565.9|1564.7|151
1652259600000|2022-05-11 09:00:00|1566.5|1565.3|1566.7|1565.5|1567|1565.8|1566.1|1564.9|35
1652259900000|2022-05-11 09:05:00|1566.5|1565.3|1567.6|1566.4|1567.8|1566.6|1565.7|1564.5|69
1652260200000|2022-05-11 09:10:00|1567.7|1566.5|1567.5|1566.3|1567.9|1566.7|1566.8|1565.6|61
1652260500000|2022-05-11 09:15:00|1567.6|1566.4|1566.6|1565.4|1568|1566.8|1566.6|1565.4|177
1652260800000|2022-05-11 09:20:00|1566.7|1565.5|1565.5|1564.3|1566.9|1565.7|1565.5|1564.3|19
1652261100000|2022-05-11 09:25:00|1565.4|1564.2|1566|1564.8|1566.5|1565.3|1565.4|1564.2|20
1652261400000|2022-05-11 09:30:00|1566.1|1564.9|1565.2|1564|1566.1|1564.9|1565.1|1563.9|17
1652261700000|2022-05-11 09:35:00|1565.1|1563.9|1566|1564.8|1566.1|1564.9|1565.1|1563.9|29
1652262000000|2022-05-11 09:40:00|1566.1|1564.9|1566.6|1565.4|1567.2|1566|1565.9|1564.7|26
1652262300000|2022-05-11 09:45:00|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|26
1652262600000|2022-05-11 09:50:00|1566.3|1565.1|1567|1565.8|1567|1565.8|1566.2|1565|67
1652262900000|2022-05-11 09:55:00|1566.9|1565.7|1568.6|1567.4|1569.3|1568.1|1566.9|1565.7|191
1652263200000|2022-05-11 10:00:00|1568.5|1567.3|1567.8|1566.6|1568.7|1567.5|1567.6|1566.4|40
1652263500000|2022-05-11 10:05:00|1567.7|1566.5|1567.5|1566.3|1567.9|1566.7|1567.3|1566.1|20
1652263800000|2022-05-11 10:10:00|1567.7|1566.5|1567|1565.8|1567.9|1566.7|1566.4|1565.2|90
1652264100000|2022-05-11 10:15:00|1567.2|1566|1567.3|1566.1|1567.7|1566.5|1567|1565.8|24
1652264400000|2022-05-11 10:20:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1566.6|1565.4|26
1652264700000|2022-05-11 10:25:00|1567.2|1566|1568.4|1567.2|1568.4|1567.2|1567.1|1565.9|31
1652265000000|2022-05-11 10:30:00|1568.5|1567.3|1568.4|1567.2|1568.8|1567.6|1568.4|1567.2|19
1652265300000|2022-05-11 10:35:00|1568.5|1567.3|1568.6|1567.4|1568.9|1567.7|1568.4|1567.2|34
1652265600000|2022-05-11 10:40:00|1568.4|1567.2|1568.8|1567.6|1569.9|1568.7|1568.4|1567.2|84
1652265900000|2022-05-11 10:45:00|1568.9|1567.7|1571.7|1570.5|1572.1|1570.9|1568.8|1567.6|91
1652266200000|2022-05-11 10:50:00|1571.8|1570.6|1569.5|1568.3|1571.8|1570.6|1569.4|1568.2|116
1652266500000|2022-05-11 10:55:00|1569.6|1568.4|1570.6|1569.4|1570.6|1569.4|1569.2|1568|110
1652266800000|2022-05-11 11:00:00|1570.4|1569.2|1569.5|1568.3|1570.4|1569.2|1569.5|1568.3|29
1652267100000|2022-05-11 11:05:00|1569.4|1568.2|1571.9|1570.7|1572.2|1571|1568.8|1567.6|105
1652267400000|2022-05-11 11:10:00|1571.8|1570.6|1569.7|1568.5|1571.9|1570.7|1569.7|1568.5|63
1652267700000|2022-05-11 11:15:00|1570|1568.8|1569.8|1568.6|1571.1|1569.9|1569.7|1568.5|66
1652268000000|2022-05-11 11:20:00|1569.7|1568.5|1567.7|1566.5|1570.9|1569.7|1567.7|1566.5|81
1652268300000|2022-05-11 11:25:00|1567.6|1566.4|1567.1|1565.9|1568.2|1567|1567.1|1565.9|58
1652268600000|2022-05-11 11:30:00|1566.8|1565.6|1567.6|1566.4|1568.2|1567|1566.6|1565.4|85
1652268900000|2022-05-11 11:35:00|1567.8|1566.6|1567.3|1566.1|1567.8|1566.6|1566.3|1565.1|80
1652269200000|2022-05-11 11:40:00|1567.2|1566|1567.2|1566|1567.9|1566.7|1566.9|1565.7|119
1652269500000|2022-05-11 11:45:00|1567|1565.8|1567.5|1566.3|1567.5|1566.3|1566.7|1565.5|25
1652269800000|2022-05-11 11:50:00|1567.6|1566.4|1567.3|1566.1|1567.9|1566.7|1566.9|1565.7|76
1652270100000|2022-05-11 11:55:00|1567.2|1566|1567.3|1566.1|1567.7|1566.5|1566.6|1565.4|22
1652270400000|2022-05-11 12:00:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1566|1564.8|170
1652270700000|2022-05-11 12:05:00|1567.3|1566.1|1568.1|1566.9|1568.1|1566.9|1567.1|1565.9|85
1652271000000|2022-05-11 12:10:00|1568.4|1567.2|1568.5|1567.3|1569|1567.8|1567.9|1566.7|214
1652271300000|2022-05-11 12:15:00|1568.4|1567.2|1567|1565.8|1568.5|1567.3|1567|1565.8|79
1652271600000|2022-05-11 12:20:00|1566.9|1565.7|1566.2|1565|1566.9|1565.7|1565.5|1564.3|113
1652271900000|2022-05-11 12:25:00|1566|1564.8|1566.7|1565.5|1567.2|1566|1565.6|1564.4|55
1652272200000|2022-05-11 12:30:00|1566.6|1565.4|1565|1563.8|1566.6|1565.4|1563.2|1562|286
1652272500000|2022-05-11 12:35:00|1564.8|1563.6|1561.2|1560|1564.8|1563.6|1561.1|1559.9|275
1652272800000|2022-05-11 12:40:00|1561.3|1560.1|1561.4|1560.2|1561.5|1560.3|1558.5|1557.3|340
1652275800000|2022-05-11 13:30:00|1564|1562.8|1568.9|1567.7|1570.4|1569.2|1562.8|1561.6|2313
1652276100000|2022-05-11 13:35:00|1568.8|1567.6|1577|1575.8|1577.7|1576.5|1568.7|1567.5|2049
1652276400000|2022-05-11 13:40:00|1576.9|1575.7|1578.1|1576.9|1578.9|1577.7|1574.8|1573.6|1369
1652276700000|2022-05-11 13:45:00|1578.2|1577|1577.6|1576.4|1580.5|1579.3|1575.2|1574|1586
1652277000000|2022-05-11 13:50:00|1577.7|1576.5|1575.1|1573.9|1579.2|1578|1575|1573.8|756
1652277300000|2022-05-11 13:55:00|1575.2|1574|1576|1574.8|1576.4|1575.2|1573|1571.8|668
1652277600000|2022-05-11 14:00:00|1575.8|1574.6|1575.2|1574|1576.8|1575.6|1572.9|1571.7|772
1652277900000|2022-05-11 14:05:00|1575.4|1574.2|1576.6|1575.4|1577|1575.8|1574.6|1573.4|661
1652278200000|2022-05-11 14:10:00|1576.4|1575.2|1574.3|1573.1|1576.4|1575.2|1572.9|1571.7|917
1652278500000|2022-05-11 14:15:00|1574.2|1573|1576.9|1575.7|1576.9|1575.7|1573.9|1572.7|482
1652278800000|2022-05-11 14:20:00|1576.8|1575.6|1578.4|1577.2|1578.8|1577.6|1576.5|1575.3|738
1652279100000|2022-05-11 14:25:00|1578.3|1577.1|1578|1576.8|1580.4|1579.2|1576.9|1575.7|619
1652279400000|2022-05-11 14:30:00|1577.9|1576.7|1574.2|1573|1578.9|1577.7|1574.2|1573|589
1652279700000|2022-05-11 14:35:00|1574.1|1572.9|1575.1|1573.9|1575.9|1574.7|1573.2|1572|599
1652280000000|2022-05-11 14:40:00|1575|1573.8|1576.5|1575.3|1576.9|1575.7|1573.8|1572.6|583
1652280300000|2022-05-11 14:45:00|1576.2|1575|1575.1|1573.9|1577.4|1576.2|1574.8|1573.6|412
1652280600000|2022-05-11 14:50:00|1575.2|1574|1573.3|1572.1|1575.2|1574|1572.8|1571.6|279
1652280900000|2022-05-11 14:55:00|1573.1|1571.9|1572.7|1571.5|1573.6|1572.4|1571.7|1570.5|572
1652281200000|2022-05-11 15:00:00|1572.8|1571.6|1571.8|1570.6|1573|1571.8|1571.8|1570.6|515
1652281500000|2022-05-11 15:05:00|1571.9|1570.7|1569.7|1568.5|1572.5|1571.3|1569.4|1568.2|603
1652281800000|2022-05-11 15:10:00|1569.6|1568.4|1571|1569.8|1572.4|1571.2|1569.5|1568.3|486
1652282100000|2022-05-11 15:15:00|1570.9|1569.7|1568.7|1567.5|1570.9|1569.7|1568.4|1567.2|415
1652282400000|2022-05-11 15:20:00|1568.6|1567.4|1569.1|1567.9|1570|1568.8|1568.1|1566.9|339
1652282700000|2022-05-11 15:25:00|1569|1567.8|1570.2|1569|1570.7|1569.5|1568.6|1567.4|252
1652283000000|2022-05-11 15:30:00|1570.3|1569.1|1572|1570.8|1572.6|1571.4|1570.1|1568.9|231
1652283300000|2022-05-11 15:35:00|1571.9|1570.7|1572.8|1571.6|1573.9|1572.7|1571.5|1570.3|255
1652283600000|2022-05-11 15:40:00|1572.9|1571.7|1570.4|1569.2|1573.5|1572.3|1570.1|1568.9|269
1652283900000|2022-05-11 15:45:00|1570.5|1569.3|1571.3|1570.1|1571.7|1570.5|1569.2|1568|224
1652284200000|2022-05-11 15:50:00|1571.4|1570.2|1572.2|1571|1572.4|1571.2|1570|1568.8|217
1652284500000|2022-05-11 15:55:00|1571.9|1570.7|1575.1|1573.9|1575.2|1574|1571.8|1570.6|612
1652284800000|2022-05-11 16:00:00|1575|1573.8|1574.7|1573.5|1575.2|1574|1573.5|1572.3|197
1652285100000|2022-05-11 16:05:00|1574.9|1573.7|1574.5|1573.3|1575.1|1573.9|1573.7|1572.5|214
1652285400000|2022-05-11 16:10:00|1574.6|1573.4|1574.5|1573.3|1575.2|1574|1572.8|1571.6|274
1652285700000|2022-05-11 16:15:00|1574.6|1573.4|1574.3|1573.1|1575.8|1574.6|1573.9|1572.7|314
1652286000000|2022-05-11 16:20:00|1574.2|1573|1577.4|1576.2|1578.1|1576.9|1574|1572.8|309
1652286300000|2022-05-11 16:25:00|1577.5|1576.3|1574.6|1573.4|1578|1576.8|1574.4|1573.2|398
1652286600000|2022-05-11 16:30:00|1574.4|1573.2|1574.1|1572.9|1574.9|1573.7|1573.8|1572.6|219
1652286900000|2022-05-11 16:35:00|1574.2|1573|1574.4|1573.2|1575.9|1574.7|1574|1572.8|146
1652287200000|2022-05-11 16:40:00|1574.5|1573.3|1575.1|1573.9|1576.2|1575|1574.5|1573.3|210
1652287500000|2022-05-11 16:45:00|1575|1573.8|1576.1|1574.9|1576.4|1575.2|1574.7|1573.5|264
1652287800000|2022-05-11 16:50:00|1576.6|1575.4|1577.8|1576.6|1578.9|1577.7|1576.1|1574.9|464
1652288100000|2022-05-11 16:55:00|1577.9|1576.7|1577.4|1576.2|1577.9|1576.7|1576.5|1575.3|268
1652288400000|2022-05-11 17:00:00|1577.2|1576|1577.1|1575.9|1577.6|1576.4|1575.4|1574.2|484
1652288700000|2022-05-11 17:05:00|1577.2|1576|1575.7|1574.5|1578|1576.8|1575.5|1574.3|414
1652289000000|2022-05-11 17:10:00|1575.8|1574.6|1575.8|1574.6|1576.8|1575.6|1575.2|1574|243
1652289300000|2022-05-11 17:15:00|1576.2|1575|1574.4|1573.2|1576.5|1575.3|1574.2|1573|415
1652289600000|2022-05-11 17:20:00|1574.2|1573|1572.6|1571.4|1574.2|1573|1571.8|1570.6|495
1652289900000|2022-05-11 17:25:00|1572.7|1571.5|1571.8|1570.6|1573.5|1572.3|1571.7|1570.5|307
1652290200000|2022-05-11 17:30:00|1571.9|1570.7|1572.6|1571.4|1572.9|1571.7|1571.1|1569.9|281
1652290500000|2022-05-11 17:35:00|1572.5|1571.3|1571|1569.8|1572.8|1571.6|1570.7|1569.5|196
1652290800000|2022-05-11 17:40:00|1570.9|1569.7|1570.8|1569.6|1572.5|1571.3|1570.8|1569.6|337
1652291100000|2022-05-11 17:45:00|1570.6|1569.4|1570.8|1569.6|1571.5|1570.3|1570.1|1568.9|234
1652291400000|2022-05-11 17:50:00|1570.9|1569.7|1572|1570.8|1572.8|1571.6|1570.9|1569.7|390
1652291700000|2022-05-11 17:55:00|1571.9|1570.7|1570.8|1569.6|1572.3|1571.1|1570.2|1569|294
1652292000000|2022-05-11 18:00:00|1570.9|1569.7|1572.8|1571.6|1573.3|1572.1|1570.7|1569.5|582
1652292300000|2022-05-11 18:05:00|1572.9|1571.7|1571.9|1570.7|1572.9|1571.7|1571|1569.8|591
1652292600000|2022-05-11 18:10:00|1571.8|1570.6|1573.7|1572.5|1574.1|1572.9|1571.1|1569.9|1349
1652292900000|2022-05-11 18:15:00|1573.8|1572.6|1572.1|1570.9|1575.9|1574.7|1571.2|1570|801
1652313600000|2022-05-12 00:00:00|1573.9|1572.7|1570.4|1569.2|1575.9|1574.7|1570.3|1569.1|403
1652313900000|2022-05-12 00:05:00|1570.5|1569.3|1572.3|1571.1|1573.5|1572.3|1570.5|1569.3|194
1652314200000|2022-05-12 00:10:00|1572.5|1571.3|1573.4|1572.2|1573.4|1572.2|1572.4|1571.2|39
1652314500000|2022-05-12 00:15:00|1573.3|1572.1|1571.9|1570.7|1573.5|1572.3|1571.6|1570.4|48
1652314800000|2022-05-12 00:20:00|1572|1570.8|1573.7|1572.5|1573.7|1572.5|1571.7|1570.5|23
1652315100000|2022-05-12 00:25:00|1573.4|1572.2|1573.7|1572.5|1573.9|1572.7|1573|1571.8|19
1652315400000|2022-05-12 00:30:00|1573.8|1572.6|1574|1572.8|1574.3|1573.1|1573.4|1572.2|26
1652315700000|2022-05-12 00:35:00|1573.9|1572.7|1575.3|1574.1|1575.8|1574.6|1573.7|1572.5|32
1652316000000|2022-05-12 00:40:00|1575.4|1574.2|1575.3|1574.1|1575.5|1574.3|1574.6|1573.4|19
1652316300000|2022-05-12 00:45:00|1575.2|1574|1574.9|1573.7|1575.7|1574.5|1574.8|1573.6|15
1652316600000|2022-05-12 00:50:00|1574.8|1573.6|1574.8|1573.6|1575.5|1574.3|1574.8|1573.6|19
1652316900000|2022-05-12 00:55:00|1574.5|1573.3|1575.5|1574.3|1575.5|1574.3|1574.5|1573.3|20
1652317200000|2022-05-12 01:00:00|1575.3|1574.1|1570.4|1569.2|1575.3|1574.1|1570.1|1568.9|139
1652317500000|2022-05-12 01:05:00|1570.3|1569.1|1569.8|1568.6|1570.5|1569.3|1568.2|1567|133
1652317800000|2022-05-12 01:10:00|1569.9|1568.7|1570.4|1569.2|1570.6|1569.4|1569.3|1568.1|12
1652318100000|2022-05-12 01:15:00|1570.3|1569.1|1570.8|1569.6|1572|1570.8|1570|1568.8|37
1652318400000|2022-05-12 01:20:00|1570.6|1569.4|1570.9|1569.7|1571.3|1570.1|1570.6|1569.4|26
1652318700000|2022-05-12 01:25:00|1571|1569.8|1570.3|1569.1|1571.1|1569.9|1569.9|1568.7|6
1652319000000|2022-05-12 01:30:00|1570.4|1569.2|1571.4|1570.2|1572.1|1570.9|1570.4|1569.2|6
1652319300000|2022-05-12 01:35:00|1571.5|1570.3|1570.9|1569.7|1571.9|1570.7|1569.9|1568.7|23
1652319600000|2022-05-12 01:40:00|1571|1569.8|1572.9|1571.7|1573.1|1571.9|1571|1569.8|19
1652319900000|2022-05-12 01:45:00|1573|1571.8|1572.3|1571.1|1573|1571.8|1571.1|1569.9|38
1652320200000|2022-05-12 01:50:00|1572.2|1571|1572.2|1571|1573.3|1572.1|1571.5|1570.3|42
1652320500000|2022-05-12 01:55:00|1572.1|1570.9|1571.3|1570.1|1572.1|1570.9|1570.6|1569.4|31
1652320800000|2022-05-12 02:00:00|1571.4|1570.2|1569.8|1568.6|1571.5|1570.3|1568.4|1567.2|43
1652321100000|2022-05-12 02:05:00|1569.9|1568.7|1568.3|1567.1|1569.9|1568.7|1567.3|1566.1|58
1652321400000|2022-05-12 02:10:00|1568.6|1567.4|1569.1|1567.9|1569.6|1568.4|1568.6|1567.4|7
1652321700000|2022-05-12 02:15:00|1569|1567.8|1568.9|1567.7|1569.2|1568|1568.7|1567.5|14
1652322000000|2022-05-12 02:20:00|1568.8|1567.6|1569.3|1568.1|1569.4|1568.2|1568.3|1567.1|26
1652322300000|2022-05-12 02:25:00|1569.6|1568.4|1569.6|1568.4|1570.7|1569.5|1569.6|1568.4|47
1652322600000|2022-05-12 02:30:00|1569.7|1568.5|1567.5|1566.3|1570.1|1568.9|1567.2|1566|97
1652322900000|2022-05-12 02:35:00|1567.2|1566|1566.7|1565.5|1567.4|1566.2|1565.5|1564.3|83
1652323200000|2022-05-12 02:40:00|1566.4|1565.2|1563.9|1562.7|1567.5|1566.3|1563.8|1562.6|130
1652323500000|2022-05-12 02:45:00|1563.7|1562.5|1563.5|1562.3|1565|1563.8|1563.2|1562|151
1652323800000|2022-05-12 02:50:00|1563.2|1562|1563.7|1562.5|1563.9|1562.7|1562.5|1561.3|90
1652324100000|2022-05-12 02:55:00|1563.4|1562.2|1562.2|1561|1563.7|1562.5|1562.2|1561|49
1652324400000|2022-05-12 03:00:00|1562.3|1561.1|1564.5|1563.3|1564.6|1563.4|1562.3|1561.1|49
1652324700000|2022-05-12 03:05:00|1564.6|1563.4|1566.1|1564.9|1566.6|1565.4|1564.2|1563|56
1652325000000|2022-05-12 03:10:00|1566.2|1565|1567.1|1565.9|1567.5|1566.3|1565.9|1564.7|42
1652325300000|2022-05-12 03:15:00|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.4|1565.2|14
1652325600000|2022-05-12 03:20:00|1567|1565.8|1567.8|1566.6|1568.6|1567.4|1567|1565.8|38
1652325900000|2022-05-12 03:25:00|1567.7|1566.5|1567.5|1566.3|1568.1|1566.9|1566.7|1565.5|35
1652326200000|2022-05-12 03:30:00|1567.4|1566.2|1567.2|1566|1567.5|1566.3|1566.8|1565.6|5
1652326500000|2022-05-12 03:35:00|1567.3|1566.1|1566.8|1565.6|1567.7|1566.5|1566.6|1565.4|40
1652326800000|2022-05-12 03:40:00|1566.5|1565.3|1565.8|1564.6|1566.6|1565.4|1565.8|1564.6|13
1652327100000|2022-05-12 03:45:00|1565.7|1564.5|1565.8|1564.6|1566.1|1564.9|1565.2|1564|21
1652327400000|2022-05-12 03:50:00|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1652327700000|2022-05-12 03:55:00|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|9
1652328000000|2022-05-12 04:00:00|1566.2|1565|1566.2|1565|1566.6|1565.4|1566|1564.8|10
1652328300000|2022-05-12 04:05:00|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.4|1564.2|15
1652328600000|2022-05-12 04:10:00|1566.1|1564.9|1565.9|1564.7|1566.3|1565.1|1565.9|1564.7|3
1652328900000|2022-05-12 04:15:00|1566|1564.8|1565.7|1564.5|1566|1564.8|1565.7|1564.5|1
1652329200000|2022-05-12 04:20:00|1565.6|1564.4|1565.6|1564.4|1565.9|1564.7|1565.6|1564.4|16
1652329500000|2022-05-12 04:25:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|10
1652329800000|2022-05-12 04:30:00|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1565.8|1564.6|9
1652330100000|2022-05-12 04:35:00|1566.2|1565|1565|1563.8|1566.2|1565|1565|1563.8|10
1652330400000|2022-05-12 04:40:00|1565.1|1563.9|1564.3|1563.1|1565.1|1563.9|1564.3|1563.1|12
1652330700000|2022-05-12 04:45:00|1564.2|1563|1564.3|1563.1|1564.5|1563.3|1564.2|1563|9
1652331000000|2022-05-12 04:50:00|1564.4|1563.2|1565|1563.8|1565|1563.8|1564.4|1563.2|8
1652331300000|2022-05-12 04:55:00|1564.9|1563.7|1564.2|1563|1564.9|1563.7|1564.1|1562.9|24
1652331600000|2022-05-12 05:00:00|1564.3|1563.1|1564.9|1563.7|1564.9|1563.7|1564.2|1563|9
1652331900000|2022-05-12 05:05:00|1564.4|1563.2|1564.4|1563.2|1564.7|1563.5|1564.3|1563.1|16
1652332200000|2022-05-12 05:10:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|6
1652332500000|2022-05-12 05:15:00|1565|1563.8|1564.4|1563.2|1565|1563.8|1564.2|1563|16
1652332800000|2022-05-12 05:20:00|1564.1|1562.9|1562.3|1561.1|1564.3|1563.1|1562.3|1561.1|66
1652333100000|2022-05-12 05:25:00|1562.2|1561|1563|1561.8|1563.3|1562.1|1562.2|1561|28
1652333400000|2022-05-12 05:30:00|1563.1|1561.9|1561.9|1560.7|1563.1|1561.9|1560.2|1559|217
1652333700000|2022-05-12 05:35:00|1561.8|1560.6|1559.9|1558.7|1561.9|1560.7|1559.5|1558.3|97
1652334000000|2022-05-12 05:40:00|1559.8|1558.6|1559.2|1558|1560.2|1559|1559.2|1558|33
1652334300000|2022-05-12 05:45:00|1559.3|1558.1|1560.7|1559.5|1560.7|1559.5|1559.2|1558|25
1652334600000|2022-05-12 05:50:00|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1559.6|1558.4|16
1652334900000|2022-05-12 05:55:00|1560.3|1559.1|1561.6|1560.4|1561.6|1560.4|1560.3|1559.1|50
1652335200000|2022-05-12 06:00:00|1561.7|1560.5|1561.2|1560|1562|1560.8|1560.6|1559.4|89
1652335500000|2022-05-12 06:05:00|1561.3|1560.1|1560|1558.8|1562.5|1561.3|1560|1558.8|119
1652335800000|2022-05-12 06:10:00|1560.1|1558.9|1558.6|1557.4|1560.1|1558.9|1558.1|1556.9|72
1652336100000|2022-05-12 06:15:00|1558.7|1557.5|1558.4|1557.2|1559.2|1558|1558.1|1556.9|44
1652336400000|2022-05-12 06:20:00|1558.3|1557.1|1558.2|1557|1559.1|1557.9|1557.6|1556.4|68
1652336700000|2022-05-12 06:25:00|1558.1|1556.9|1556.4|1555.2|1558.2|1557|1556.3|1555.1|126
1652337000000|2022-05-12 06:30:00|1556.5|1555.3|1558.8|1557.6|1558.8|1557.6|1556.4|1555.2|133
1652337300000|2022-05-12 06:35:00|1559.1|1557.9|1559.5|1558.3|1560.2|1559|1558.8|1557.6|54
1652337600000|2022-05-12 06:40:00|1559.6|1558.4|1560.8|1559.6|1560.9|1559.7|1559.6|1558.4|101
1652337900000|2022-05-12 06:45:00|1560.4|1559.2|1559.8|1558.6|1560.4|1559.2|1558.8|1557.6|75
1652338200000|2022-05-12 06:50:00|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.2|1558|32
1652338500000|2022-05-12 06:55:00|1559.5|1558.3|1559.3|1558.1|1560|1558.8|1559|1557.8|31
1652338800000|2022-05-12 07:00:00|1559.5|1558.3|1559|1557.8|1559.8|1558.6|1558.4|1557.2|57
1652339100000|2022-05-12 07:05:00|1558.8|1557.6|1559.2|1558|1559.3|1558.1|1557.9|1556.7|47
1652339400000|2022-05-12 07:10:00|1559.3|1558.1|1558.2|1557|1559.5|1558.3|1557.9|1556.7|71
1652339700000|2022-05-12 07:15:00|1558.5|1557.3|1557.5|1556.3|1558.5|1557.3|1557|1555.8|106
1652340000000|2022-05-12 07:20:00|1557.4|1556.2|1557.3|1556.1|1557.6|1556.4|1556.9|1555.7|46
1652340300000|2022-05-12 07:25:00|1557|1555.8|1557.5|1556.3|1557.6|1556.4|1556.9|1555.7|49
1652340600000|2022-05-12 07:30:00|1557.4|1556.2|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|26
1652340900000|2022-05-12 07:35:00|1558.3|1557.1|1558.4|1557.2|1558.6|1557.4|1557.6|1556.4|42
1652341200000|2022-05-12 07:40:00|1558.5|1557.3|1558.3|1557.1|1558.6|1557.4|1557.7|1556.5|36
1652341500000|2022-05-12 07:45:00|1558.4|1557.2|1559.4|1558.2|1559.4|1558.2|1558.3|1557.1|24
1652341800000|2022-05-12 07:50:00|1559.3|1558.1|1559.7|1558.5|1559.7|1558.5|1558.9|1557.7|30
1652342100000|2022-05-12 07:55:00|1559.8|1558.6|1559.2|1558|1559.8|1558.6|1559.1|1557.9|28
1652342400000|2022-05-12 08:00:00|1559.3|1558.1|1558.2|1557|1559.5|1558.3|1557.7|1556.5|69
1652342700000|2022-05-12 08:05:00|1558.3|1557.1|1559.3|1558.1|1559.3|1558.1|1557.7|1556.5|55
1652343000000|2022-05-12 08:10:00|1559.4|1558.2|1560.1|1558.9|1560.2|1559|1559.4|1558.2|55
1652343300000|2022-05-12 08:15:00|1560|1558.8|1560.4|1559.2|1560.5|1559.3|1559.7|1558.5|25
1652343600000|2022-05-12 08:20:00|1560.5|1559.3|1559.7|1558.5|1560.5|1559.3|1559.5|1558.3|49
1652343900000|2022-05-12 08:25:00|1559.8|1558.6|1559.7|1558.5|1560.3|1559.1|1559.7|1558.5|20
1652344200000|2022-05-12 08:30:00|1559.8|1558.6|1558.8|1557.6|1560.1|1558.9|1558.7|1557.5|51
1652344500000|2022-05-12 08:35:00|1558.6|1557.4|1558.3|1557.1|1558.6|1557.4|1558.1|1556.9|26
1652344800000|2022-05-12 08:40:00|1558.2|1557|1557.7|1556.5|1558.8|1557.6|1556.9|1555.7|92
1652345100000|2022-05-12 08:45:00|1557.6|1556.4|1558.2|1557|1558.3|1557.1|1557.1|1555.9|363
1652345400000|2022-05-12 08:50:00|1558.3|1557.1|1558.5|1557.3|1558.9|1557.7|1557.7|1556.5|141
1652345700000|2022-05-12 08:55:00|1558.4|1557.2|1558.7|1557.5|1558.9|1557.7|1558.1|1556.9|13
1652346000000|2022-05-12 09:00:00|1558.6|1557.4|1556.4|1555.2|1558.7|1557.5|1556.3|1555.1|119
1652346300000|2022-05-12 09:05:00|1556.3|1555.1|1557.2|1556|1557.4|1556.2|1556.3|1555.1|19
1652346600000|2022-05-12 09:10:00|1557.1|1555.9|1558.3|1557.1|1558.3|1557.1|1556.5|1555.3|11
1652346900000|2022-05-12 09:15:00|1558.1|1556.9|1558.6|1557.4|1559.1|1557.9|1558|1556.8|27
1652347200000|2022-05-12 09:20:00|1558.7|1557.5|1557.9|1556.7|1558.8|1557.6|1557.9|1556.7|11
1652347500000|2022-05-12 09:25:00|1557.8|1556.6|1558.6|1557.4|1558.8|1557.6|1557.3|1556.1|131
1652347800000|2022-05-12 09:30:00|1558.8|1557.6|1557.5|1556.3|1558.8|1557.6|1557.5|1556.3|61
1652348100000|2022-05-12 09:35:00|1557.4|1556.2|1559.3|1558.1|1559.4|1558.2|1557.4|1556.2|20
1652348400000|2022-05-12 09:40:00|1559.2|1558|1559.2|1558|1559.4|1558.2|1558.3|1557.1|32
1652348700000|2022-05-12 09:45:00|1559.3|1558.1|1559.3|1558.1|1559.7|1558.5|1558.5|1557.3|36
1652349000000|2022-05-12 09:50:00|1559.4|1558.2|1559.8|1558.6|1559.8|1558.6|1558.8|1557.6|57
1652349300000|2022-05-12 09:55:00|1559.7|1558.5|1559.4|1558.2|1559.8|1558.6|1558.9|1557.7|24
1652349600000|2022-05-12 10:00:00|1559.5|1558.3|1558.7|1557.5|1559.9|1558.7|1558.7|1557.5|42
1652349900000|2022-05-12 10:05:00|1558.4|1557.2|1557.9|1556.7|1558.4|1557.2|1557.6|1556.4|59
1652350200000|2022-05-12 10:10:00|1557.8|1556.6|1557.6|1556.4|1558.3|1557.1|1557.6|1556.4|45
1652350500000|2022-05-12 10:15:00|1558.1|1556.9|1558.4|1557.2|1558.7|1557.5|1557.8|1556.6|24
1652350800000|2022-05-12 10:20:00|1558.5|1557.3|1558|1556.8|1558.6|1557.4|1557.7|1556.5|17
1652351100000|2022-05-12 10:25:00|1558.1|1556.9|1558|1556.8|1558.2|1557|1557.7|1556.5|23
1652351400000|2022-05-12 10:30:00|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.2|1556|32
1652351700000|2022-05-12 10:35:00|1557.9|1556.7|1557|1555.8|1558|1556.8|1557|1555.8|50
1652352000000|2022-05-12 10:40:00|1556.9|1555.7|1556.4|1555.2|1557.2|1556|1556.4|1555.2|89
1652352300000|2022-05-12 10:45:00|1556.6|1555.4|1559.1|1557.9|1559.2|1558|1556.6|1555.4|112
1652352600000|2022-05-12 10:50:00|1559|1557.8|1559.9|1558.7|1560|1558.8|1558.9|1557.7|63
1652352900000|2022-05-12 10:55:00|1560.2|1559|1563.3|1562.1|1563.3|1562.1|1560.2|1559|233
1652353200000|2022-05-12 11:00:00|1563.2|1562|1562.8|1561.6|1564.2|1563|1562.7|1561.5|218
1652353500000|2022-05-12 11:05:00|1562.9|1561.7|1563.4|1562.2|1563.6|1562.4|1562.4|1561.2|59
1652353800000|2022-05-12 11:10:00|1563.5|1562.3|1563.9|1562.7|1563.9|1562.7|1562.8|1561.6|45
1652354100000|2022-05-12 11:15:00|1564|1562.8|1564.6|1563.4|1565.2|1564|1564|1562.8|149
1652354400000|2022-05-12 11:20:00|1564.4|1563.2|1564.7|1563.5|1565.6|1564.4|1564.2|1563|51
1652354700000|2022-05-12 11:25:00|1564.6|1563.4|1564.4|1563.2|1564.9|1563.7|1564.4|1563.2|19
1652355000000|2022-05-12 11:30:00|1564.6|1563.4|1562.9|1561.7|1564.6|1563.4|1562.9|1561.7|26
1652355300000|2022-05-12 11:35:00|1563|1561.8|1563.5|1562.3|1563.5|1562.3|1563|1561.8|90
1652355600000|2022-05-12 11:40:00|1563.4|1562.2|1563.2|1562|1563.5|1562.3|1562.6|1561.4|45
1652355900000|2022-05-12 11:45:00|1563.1|1561.9|1562.9|1561.7|1564|1562.8|1562.8|1561.6|24
1652356200000|2022-05-12 11:50:00|1562.8|1561.6|1562.6|1561.4|1563.1|1561.9|1562.4|1561.2|68
1652356500000|2022-05-12 11:55:00|1562.7|1561.5|1561.7|1560.5|1563.6|1562.4|1561.7|1560.5|95
1652356800000|2022-05-12 12:00:00|1561.8|1560.6|1559.1|1557.9|1562.6|1561.4|1558.9|1557.7|195
1652357100000|2022-05-12 12:05:00|1559.3|1558.1|1558.7|1557.5|1559.8|1558.6|1558|1556.8|102
1652357400000|2022-05-12 12:10:00|1558.6|1557.4|1559.1|1557.9|1559.8|1558.6|1558.2|1557|149
1652357700000|2022-05-12 12:15:00|1558.9|1557.7|1559.7|1558.5|1560.2|1559|1558.9|1557.7|87
1652358000000|2022-05-12 12:20:00|1559.9|1558.7|1560|1558.8|1560.5|1559.3|1559.5|1558.3|36
1652358300000|2022-05-12 12:25:00|1559.9|1558.7|1559.9|1558.7|1560.4|1559.2|1559.5|1558.3|65
1652358600000|2022-05-12 12:30:00|1560.1|1558.9|1558.1|1556.9|1560.4|1559.2|1558.1|1556.9|138
1652358900000|2022-05-12 12:35:00|1558.2|1557|1559.7|1558.5|1559.7|1558.5|1558.2|1557|96
1652359200000|2022-05-12 12:40:00|1559.6|1558.4|1558.5|1557.3|1559.7|1558.5|1557.2|1556|169
1652362200000|2022-05-12 13:30:00|1559.5|1558.3|1558.7|1557.5|1562.7|1561.5|1555.6|1554.4|1554
1652362500000|2022-05-12 13:35:00|1558.6|1557.4|1559.8|1558.6|1561|1559.8|1556.7|1555.5|798
1652362800000|2022-05-12 13:40:00|1560|1558.8|1563.5|1562.3|1564.4|1563.2|1557.9|1556.7|669
1652363100000|2022-05-12 13:45:00|1563.7|1562.5|1561.4|1560.2|1564.3|1563.1|1560.3|1559.1|494
1652363400000|2022-05-12 13:50:00|1561.3|1560.1|1558.6|1557.4|1561.3|1560.1|1558.6|1557.4|455
1652363700000|2022-05-12 13:55:00|1558.7|1557.5|1557.4|1556.2|1558.7|1557.5|1557|1555.8|506
1652364000000|2022-05-12 14:00:00|1557.3|1556.1|1557.3|1556.1|1558.1|1556.9|1555.7|1554.5|549
1652364300000|2022-05-12 14:05:00|1557.5|1556.3|1558.3|1557.1|1558.3|1557.1|1556.5|1555.3|376
1652364600000|2022-05-12 14:10:00|1558.2|1557|1560.9|1559.7|1561.4|1560.2|1558.2|1557|524
1652364900000|2022-05-12 14:15:00|1560.8|1559.6|1564.5|1563.3|1564.5|1563.3|1559.9|1558.7|497
1652365200000|2022-05-12 14:20:00|1564.4|1563.2|1564.8|1563.6|1564.9|1563.7|1562|1560.8|453
1652365500000|2022-05-12 14:25:00|1565|1563.8|1566.4|1565.2|1566.8|1565.6|1564.5|1563.3|491
1652365800000|2022-05-12 14:30:00|1566.3|1565.1|1565.4|1564.2|1566.5|1565.3|1564|1562.8|535
1652366100000|2022-05-12 14:35:00|1565.5|1564.3|1562.9|1561.7|1566.1|1564.9|1562.8|1561.6|362
1652366400000|2022-05-12 14:40:00|1563|1561.8|1564.9|1563.7|1565|1563.8|1562.5|1561.3|412
1652366700000|2022-05-12 14:45:00|1565|1563.8|1564.8|1563.6|1565.4|1564.2|1563.7|1562.5|298
1652367000000|2022-05-12 14:50:00|1564.9|1563.7|1564.2|1563|1565|1563.8|1563.3|1562.1|811
1652367300000|2022-05-12 14:55:00|1564.1|1562.9|1565.1|1563.9|1565.6|1564.4|1563.1|1561.9|475
1652367600000|2022-05-12 15:00:00|1564.8|1563.6|1568|1566.8|1568|1566.8|1564.7|1563.5|522
1652367900000|2022-05-12 15:05:00|1567.7|1566.5|1570.3|1569.1|1570.4|1569.2|1566.7|1565.5|717
1652368200000|2022-05-12 15:10:00|1570.4|1569.2|1571.7|1570.5|1572.9|1571.7|1570.3|1569.1|748
1652368500000|2022-05-12 15:15:00|1571.8|1570.6|1571.8|1570.6|1572.1|1570.9|1570.1|1568.9|444
1652368800000|2022-05-12 15:20:00|1571.7|1570.5|1573.2|1572|1573.2|1572|1571.7|1570.5|437
1652369100000|2022-05-12 15:25:00|1572.9|1571.7|1572.6|1571.4|1573.4|1572.2|1571.9|1570.7|407
1652369400000|2022-05-12 15:30:00|1572.8|1571.6|1577.1|1575.9|1577.8|1576.6|1572.8|1571.6|1378
1652369700000|2022-05-12 15:35:00|1577.4|1576.2|1578.5|1577.3|1578.9|1577.7|1576.8|1575.6|923
1652370000000|2022-05-12 15:40:00|1578.6|1577.4|1578.8|1577.6|1582.1|1580.9|1577.6|1576.4|1204
1652370300000|2022-05-12 15:45:00|1578.9|1577.7|1578.9|1577.7|1580.8|1579.6|1578.6|1577.4|460
1652370600000|2022-05-12 15:50:00|1579|1577.8|1574.9|1573.7|1579.1|1577.9|1574.7|1573.5|617
1652370900000|2022-05-12 15:55:00|1575.1|1573.9|1576.5|1575.3|1577.7|1576.5|1574.6|1573.4|811
1652371200000|2022-05-12 16:00:00|1576.6|1575.4|1576.1|1574.9|1578.8|1577.6|1570.3|1568.2|1995
1652371500000|2022-05-12 16:05:00|1576|1574.8|1586|1584.8|1589|1587.8|1573.8|1572.6|1476
1652371800000|2022-05-12 16:10:00|1585.8|1584.6|1585|1583.8|1590.7|1589.5|1584|1582.8|1637
1652372100000|2022-05-12 16:15:00|1584.9|1583.7|1582.5|1581.3|1585.9|1584.7|1582.3|1581.1|1353
1652372400000|2022-05-12 16:20:00|1582.2|1581|1579.2|1578|1582.2|1581|1576.3|1575.1|1080
1652372700000|2022-05-12 16:25:00|1579|1577.8|1578.1|1576.9|1581.1|1579.9|1575.6|1574.4|863
1652373000000|2022-05-12 16:30:00|1578|1576.8|1576.1|1574.9|1579.3|1578.1|1575.6|1574.4|659
1652373300000|2022-05-12 16:35:00|1576|1574.8|1577.5|1576.3|1579.2|1578|1574.9|1573.7|694
1652373600000|2022-05-12 16:40:00|1577.6|1576.4|1579.8|1578.6|1579.9|1578.7|1575.1|1573.9|510
1652373900000|2022-05-12 16:45:00|1579.9|1578.7|1578.3|1577.1|1579.9|1578.7|1577.4|1576.2|426
1652374200000|2022-05-12 16:50:00|1578.2|1577|1579.3|1578.1|1580.2|1579|1577.8|1576.6|392
1652374500000|2022-05-12 16:55:00|1579.2|1578|1571|1569.8|1579.2|1578|1570|1568.8|1490
1652374800000|2022-05-12 17:00:00|1572.2|1571|1570.3|1569.1|1572.6|1571.4|1569.6|1568.4|774
1652375100000|2022-05-12 17:05:00|1570.1|1568.9|1571.4|1570.2|1573.2|1572|1570.1|1568.9|420
1652375400000|2022-05-12 17:10:00|1571.3|1570.1|1574.2|1573|1574.2|1573|1571.1|1569.9|508
1652375700000|2022-05-12 17:15:00|1574.1|1572.9|1573.1|1571.9|1574.8|1573.6|1571.5|1570.3|504
1652376000000|2022-05-12 17:20:00|1572.9|1571.7|1573.7|1572.5|1574|1572.8|1572.6|1571.4|353
1652376300000|2022-05-12 17:25:00|1573.5|1572.3|1573.7|1572.5|1574.2|1573|1573|1571.8|260
1652376600000|2022-05-12 17:30:00|1573.6|1572.4|1572.7|1571.5|1573.7|1572.5|1571.2|1570|389
1652376900000|2022-05-12 17:35:00|1572.6|1571.4|1574.5|1573.3|1574.5|1573.3|1572|1570.8|288
1652377200000|2022-05-12 17:40:00|1574.7|1573.5|1577.7|1576.5|1577.7|1576.5|1574.2|1573|352
1652377500000|2022-05-12 17:45:00|1577.8|1576.6|1574.4|1573.2|1578.3|1577.1|1574.4|1573.2|423
1652377800000|2022-05-12 17:50:00|1574.5|1573.3|1574.9|1573.7|1576.1|1574.9|1574.3|1573.1|338
1652378100000|2022-05-12 17:55:00|1575.4|1574.2|1577|1575.8|1577.6|1576.4|1575.1|1573.9|391
1652378400000|2022-05-12 18:00:00|1576.9|1575.7|1580.6|1579.4|1581.7|1580.5|1576.7|1575.5|664
1652378700000|2022-05-12 18:05:00|1580.7|1579.5|1579.8|1578.6|1581.4|1580.2|1578.5|1577.3|545
1652379000000|2022-05-12 18:10:00|1580|1578.8|1579.3|1578.1|1580.1|1578.9|1577.2|1576|1309
1652379300000|2022-05-12 18:15:00|1579.4|1578.2|1578|1576.8|1579.4|1578.2|1576.9|1575.7|578
1652400000000|2022-05-13 00:00:00|1580.5|1579.3|1583.8|1582.6|1584.8|1583.6|1578.8|1577.6|564
1652400300000|2022-05-13 00:05:00|1583.9|1582.7|1585.3|1584.1|1586.3|1585.1|1583.4|1582.2|211
1652400600000|2022-05-13 00:10:00|1585.2|1584|1586.9|1585.7|1586.9|1585.7|1585|1583.8|291
1652400900000|2022-05-13 00:15:00|1587|1585.8|1587.7|1586.5|1587.8|1586.6|1586.7|1585.5|245
1652401200000|2022-05-13 00:20:00|1588.2|1587|1589.1|1587.9|1589.5|1588.3|1588.2|1587|166
1652401500000|2022-05-13 00:25:00|1589|1587.8|1587.5|1586.3|1589.8|1588.6|1587.4|1586.2|156
1652401800000|2022-05-13 00:30:00|1587.3|1586.1|1589.6|1588.4|1590.6|1589.4|1587.3|1586.1|273
1652402100000|2022-05-13 00:35:00|1589.4|1588.2|1588.4|1587.2|1589.5|1588.3|1587.8|1586.6|65
1652402400000|2022-05-13 00:40:00|1588.3|1587.1|1588.6|1587.4|1588.7|1587.5|1587.4|1586.2|43
1652402700000|2022-05-13 00:45:00|1588.4|1587.2|1587.9|1586.7|1588.4|1587.2|1587.9|1586.7|24
1652403000000|2022-05-13 00:50:00|1588.2|1587|1587.8|1586.6|1589.1|1587.9|1587.7|1586.5|51
1652403300000|2022-05-13 00:55:00|1587.6|1586.4|1588.1|1586.9|1588.7|1587.5|1587.2|1586|99
1652403600000|2022-05-13 01:00:00|1587.9|1586.7|1589.8|1588.6|1590.9|1589.7|1585.7|1584.5|289
1652403900000|2022-05-13 01:05:00|1589.9|1588.7|1592.9|1591.7|1592.9|1591.7|1589.8|1588.6|79
1652404200000|2022-05-13 01:10:00|1593|1591.8|1591.6|1590.4|1593|1591.8|1591.4|1590.2|83
1652404500000|2022-05-13 01:15:00|1591.7|1590.5|1594|1592.8|1594.5|1593.3|1591.7|1590.5|332
1652404800000|2022-05-13 01:20:00|1594.3|1593.1|1593.4|1592.2|1595|1593.8|1593.4|1592.2|116
1652405100000|2022-05-13 01:25:00|1593.8|1592.6|1597.6|1596.4|1597.6|1596.4|1593.8|1592.6|318
1652405400000|2022-05-13 01:30:00|1597.7|1596.5|1595.8|1594.6|1598.8|1597.6|1595.8|1594.6|280
1652405700000|2022-05-13 01:35:00|1595.7|1594.5|1592.8|1591.6|1595.7|1594.5|1592|1590.8|289
1652406000000|2022-05-13 01:40:00|1592.9|1591.7|1592|1590.8|1594.1|1592.9|1592|1590.8|124
1652406300000|2022-05-13 01:45:00|1591.9|1590.7|1592.7|1591.5|1594.4|1593.2|1591.9|1590.7|65
1652406600000|2022-05-13 01:50:00|1593.2|1592|1592.2|1591|1593.6|1592.4|1591.7|1590.5|74
1652406900000|2022-05-13 01:55:00|1592|1590.8|1591.3|1590.1|1593|1591.8|1591.1|1589.9|76
1652407200000|2022-05-13 02:00:00|1591.7|1590.5|1593.8|1592.6|1594.8|1593.6|1591.7|1590.5|83
1652407500000|2022-05-13 02:05:00|1593.6|1592.4|1592.4|1591.2|1593.6|1592.4|1591.6|1590.4|51
1652407800000|2022-05-13 02:10:00|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1591.2|1590|72
1652408100000|2022-05-13 02:15:00|1591.8|1590.6|1590.9|1589.7|1591.8|1590.6|1590.9|1589.7|34
1652408400000|2022-05-13 02:20:00|1590.8|1589.6|1591|1589.8|1591.6|1590.4|1590.5|1589.3|28
1652408700000|2022-05-13 02:25:00|1591.2|1590|1591.8|1590.6|1591.9|1590.7|1591|1589.8|29
1652409000000|2022-05-13 02:30:00|1591.9|1590.7|1591.5|1590.3|1593.3|1592.1|1590.4|1589.2|65
1652409300000|2022-05-13 02:35:00|1591.7|1590.5|1590.5|1589.3|1591.7|1590.5|1590.2|1589|9
1652409600000|2022-05-13 02:40:00|1590.4|1589.2|1589.6|1588.4|1591.6|1590.4|1589.6|1588.4|9
1652409900000|2022-05-13 02:45:00|1589.7|1588.5|1589.9|1588.7|1590.5|1589.3|1589.5|1588.3|9
1652410200000|2022-05-13 02:50:00|1590|1588.8|1589.6|1588.4|1591.1|1589.9|1589.1|1587.9|42
1652410500000|2022-05-13 02:55:00|1589.7|1588.5|1591|1589.8|1591|1589.8|1589.7|1588.5|29
1652410800000|2022-05-13 03:00:00|1590.9|1589.7|1592.3|1591.1|1592.8|1591.6|1590.9|1589.7|54
1652411100000|2022-05-13 03:05:00|1592.6|1591.4|1593|1591.8|1593.2|1592|1592.5|1591.3|33
1652411400000|2022-05-13 03:10:00|1593.1|1591.9|1593.8|1592.6|1594.2|1593|1592.8|1591.6|57
1652411700000|2022-05-13 03:15:00|1593.9|1592.7|1594.5|1593.3|1594.8|1593.6|1593.9|1592.7|104
1652412000000|2022-05-13 03:20:00|1594.4|1593.2|1595.1|1593.9|1595.2|1594|1594|1592.8|55
1652412300000|2022-05-13 03:25:00|1595.2|1594|1594|1592.8|1595.4|1594.2|1593.8|1592.6|71
1652412600000|2022-05-13 03:30:00|1593.9|1592.7|1592.7|1591.5|1593.9|1592.7|1592.5|1591.3|16
1652412900000|2022-05-13 03:35:00|1592.8|1591.6|1593.8|1592.6|1593.8|1592.6|1592.3|1591.1|27
1652413200000|2022-05-13 03:40:00|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|14
1652413500000|2022-05-13 03:45:00|1594|1592.8|1593.6|1592.4|1594.2|1593|1593.6|1592.4|9
1652413800000|2022-05-13 03:50:00|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|8
1652414100000|2022-05-13 03:55:00|1593.6|1592.4|1593.5|1592.3|1593.9|1592.7|1593.5|1592.3|34
1652414400000|2022-05-13 04:00:00|1593.4|1592.2|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|5
1652414700000|2022-05-13 04:05:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|5
1652415000000|2022-05-13 04:10:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|8
1652415300000|2022-05-13 04:15:00|1593.9|1592.7|1593.6|1592.4|1594|1592.8|1593.5|1592.3|17
1652415600000|2022-05-13 04:20:00|1593.7|1592.5|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|4
1652415900000|2022-05-13 04:25:00|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|20
1652416200000|2022-05-13 04:30:00|1593.7|1592.5|1594.4|1593.2|1595.5|1594.3|1593.7|1592.5|104
1652416500000|2022-05-13 04:35:00|1594.5|1593.3|1594.1|1592.9|1594.6|1593.4|1593.9|1592.7|42
1652416800000|2022-05-13 04:40:00|1594.2|1593|1593.8|1592.6|1594.4|1593.2|1593.8|1592.6|22
1652417100000|2022-05-13 04:45:00|1594|1592.8|1594.1|1592.9|1594.5|1593.3|1593.9|1592.7|15
1652417400000|2022-05-13 04:50:00|1594|1592.8|1594.1|1592.9|1594.2|1593|1594|1592.8|35
1652417700000|2022-05-13 04:55:00|1594|1592.8|1594.5|1593.3|1594.5|1593.3|1594|1592.8|42
1652418000000|2022-05-13 05:00:00|1594.8|1593.6|1595|1593.8|1595.1|1593.9|1594.5|1593.3|29
1652418300000|2022-05-13 05:05:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|7
1652418600000|2022-05-13 05:10:00|1595.1|1593.9|1594.6|1593.4|1595.4|1594.2|1594.5|1593.3|60
1652418900000|2022-05-13 05:15:00|1594.5|1593.3|1595.3|1594.1|1595.5|1594.3|1594.5|1593.3|24
1652419200000|2022-05-13 05:20:00|1595.2|1594|1595.4|1594.2|1595.6|1594.4|1595|1593.8|22
1652419500000|2022-05-13 05:25:00|1595.5|1594.3|1595.2|1594|1595.7|1594.5|1595|1593.8|17
1652419800000|2022-05-13 05:30:00|1595.3|1594.1|1596.1|1594.9|1596.3|1595.1|1594.8|1593.6|81
1652420100000|2022-05-13 05:35:00|1596|1594.8|1595.3|1594.1|1596.3|1595.1|1595|1593.8|114
1652420400000|2022-05-13 05:40:00|1595.4|1594.2|1594.5|1593.3|1595.9|1594.7|1594.5|1593.3|18
1652420700000|2022-05-13 05:45:00|1594.6|1593.4|1593.7|1592.5|1595.8|1594.6|1593.4|1592.2|42
1652421000000|2022-05-13 05:50:00|1593.8|1592.6|1595.3|1594.1|1595.3|1594.1|1593.2|1592|202
1652421300000|2022-05-13 05:55:00|1595.4|1594.2|1595.5|1594.3|1596.5|1595.3|1595.2|1594|115
1652421600000|2022-05-13 06:00:00|1595.4|1594.2|1595.6|1594.4|1596.4|1595.2|1595.2|1594|51
1652421900000|2022-05-13 06:05:00|1595.5|1594.3|1595.3|1594.1|1596.6|1595.4|1594.9|1593.7|81
1652422200000|2022-05-13 06:10:00|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1594.2|1593|49
1652422500000|2022-05-13 06:15:00|1595.5|1594.3|1593.4|1592.2|1595.6|1594.4|1592.8|1591.6|232
1652422800000|2022-05-13 06:20:00|1593.3|1592.1|1593.1|1591.9|1593.7|1592.5|1592.4|1591.2|83
1652423100000|2022-05-13 06:25:00|1593|1591.8|1593.5|1592.3|1593.7|1592.5|1592.5|1591.3|121
1652423400000|2022-05-13 06:30:00|1593.4|1592.2|1593.2|1592|1594.1|1592.9|1592.4|1591.2|130
1652423700000|2022-05-13 06:35:00|1593.1|1591.9|1593.8|1592.6|1594.4|1593.2|1592.9|1591.7|89
1652424000000|2022-05-13 06:40:00|1593.7|1592.5|1593.8|1592.6|1593.9|1592.7|1592.9|1591.7|89
1652424300000|2022-05-13 06:45:00|1593.7|1592.5|1593|1591.8|1594.1|1592.9|1592.5|1591.3|228
1652424600000|2022-05-13 06:50:00|1592.9|1591.7|1593.1|1591.9|1594|1592.8|1591.7|1590.5|269
1652424900000|2022-05-13 06:55:00|1593|1591.8|1591.5|1590.3|1593|1591.8|1590.3|1589.1|172
1652425200000|2022-05-13 07:00:00|1591.4|1590.2|1590.2|1589|1591.8|1590.6|1589.7|1588.5|94
1652425500000|2022-05-13 07:05:00|1590.1|1588.9|1590.8|1589.6|1590.8|1589.6|1589.5|1588.3|38
1652425800000|2022-05-13 07:10:00|1590.9|1589.7|1590.6|1589.4|1591.3|1590.1|1589.5|1588.3|58
1652426100000|2022-05-13 07:15:00|1590.4|1589.2|1589.9|1588.7|1590.7|1589.5|1589.8|1588.6|37
1652426400000|2022-05-13 07:20:00|1589.8|1588.6|1590.7|1589.5|1590.7|1589.5|1589.8|1588.6|27
1652426700000|2022-05-13 07:25:00|1590.5|1589.3|1591.9|1590.7|1592|1590.8|1590|1588.8|45
1652427000000|2022-05-13 07:30:00|1592.1|1590.9|1592|1590.8|1592.4|1591.2|1591.2|1590|38
1652427300000|2022-05-13 07:35:00|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.2|1590|28
1652427600000|2022-05-13 07:40:00|1592.2|1591|1590.7|1589.5|1592.3|1591.1|1589.7|1588.5|34
1652427900000|2022-05-13 07:45:00|1590.6|1589.4|1590.8|1589.6|1591.6|1590.4|1590.4|1589.2|27
1652428200000|2022-05-13 07:50:00|1590.7|1589.5|1590.6|1589.4|1591.1|1589.9|1590.3|1589.1|20
1652428500000|2022-05-13 07:55:00|1590.9|1589.7|1592.5|1591.3|1592.8|1591.6|1590.8|1589.6|29
1652428800000|2022-05-13 08:00:00|1592.6|1591.4|1591.8|1590.6|1593.1|1591.9|1591.7|1590.5|28
1652429100000|2022-05-13 08:05:00|1591.9|1590.7|1590.7|1589.5|1592.4|1591.2|1590.6|1589.4|57
1652429400000|2022-05-13 08:10:00|1590.6|1589.4|1589.8|1588.6|1590.7|1589.5|1589.7|1588.5|27
1652429700000|2022-05-13 08:15:00|1589.9|1588.7|1590.4|1589.2|1590.5|1589.3|1589.5|1588.3|14
1652430000000|2022-05-13 08:20:00|1590.6|1589.4|1589.6|1588.4|1590.6|1589.4|1589.4|1588.2|22
1652430300000|2022-05-13 08:25:00|1589.4|1588.2|1589.7|1588.5|1589.7|1588.5|1589|1587.8|83
1652430600000|2022-05-13 08:30:00|1589.6|1588.4|1589.4|1588.2|1590.3|1589.1|1589.2|1588|25
1652430900000|2022-05-13 08:35:00|1589.7|1588.5|1589.6|1588.4|1590.5|1589.3|1589.2|1588|46
1652431200000|2022-05-13 08:40:00|1589.4|1588.2|1589|1587.8|1589.6|1588.4|1588.9|1587.7|36
1652431500000|2022-05-13 08:45:00|1589.2|1588|1588.8|1587.6|1589.5|1588.3|1588.5|1587.3|30
1652431800000|2022-05-13 08:50:00|1588.7|1587.5|1589.5|1588.3|1589.6|1588.4|1588.2|1587|62
1652432100000|2022-05-13 08:55:00|1589.4|1588.2|1586.3|1585.1|1589.5|1588.3|1586|1584.8|115
1652432400000|2022-05-13 09:00:00|1586.6|1585.4|1587.1|1585.9|1587.3|1586.1|1586.5|1585.3|25
1652432700000|2022-05-13 09:05:00|1586.9|1585.7|1587.1|1585.9|1587.5|1586.3|1586.6|1585.4|36
1652433000000|2022-05-13 09:10:00|1587.2|1586|1586.9|1585.7|1587.8|1586.6|1586.9|1585.7|19
1652433300000|2022-05-13 09:15:00|1586.7|1585.5|1587.7|1586.5|1587.7|1586.5|1586.7|1585.5|11
1652433600000|2022-05-13 09:20:00|1587.6|1586.4|1588.2|1587|1588.3|1587.1|1586.9|1585.7|118
1652433900000|2022-05-13 09:25:00|1588.1|1586.9|1587.7|1586.5|1591|1589.8|1587.5|1586.3|99
1652434200000|2022-05-13 09:30:00|1587.5|1586.3|1587.3|1586.1|1588.3|1587.1|1587.3|1586.1|64
1652434500000|2022-05-13 09:35:00|1587.2|1586|1588.1|1586.9|1588.3|1587.1|1586.8|1585.6|45
1652434800000|2022-05-13 09:40:00|1588.2|1587|1588.3|1587.1|1588.7|1587.5|1587.9|1586.7|12
1652435100000|2022-05-13 09:45:00|1588.4|1587.2|1589.3|1588.1|1589.7|1588.5|1588.3|1587.1|31
1652435400000|2022-05-13 09:50:00|1589.4|1588.2|1588|1586.8|1589.5|1588.3|1587.6|1586.4|79
1652435700000|2022-05-13 09:55:00|1588.1|1586.9|1588.3|1587.1|1588.8|1587.6|1587.6|1586.4|24
1652436000000|2022-05-13 10:00:00|1588.2|1587|1587.1|1585.9|1588.3|1587.1|1586.9|1585.7|37
1652436300000|2022-05-13 10:05:00|1587|1585.8|1587.5|1586.3|1587.5|1586.3|1586.7|1585.5|32
1652436600000|2022-05-13 10:10:00|1587.4|1586.2|1586.9|1585.7|1588.2|1587|1586.9|1585.7|23
1652436900000|2022-05-13 10:15:00|1586.8|1585.6|1586.3|1585.1|1587.3|1586.1|1586.3|1585.1|106
1652437200000|2022-05-13 10:20:00|1586.4|1585.2|1587.2|1586|1587.2|1586|1586.3|1585.1|30
1652437500000|2022-05-13 10:25:00|1587.1|1585.9|1586.2|1585|1587.6|1586.4|1586.2|1585|52
1652437800000|2022-05-13 10:30:00|1586.9|1585.7|1588.3|1587.1|1588.3|1587.1|1586.9|1585.7|32
1652438100000|2022-05-13 10:35:00|1588.5|1587.3|1586.4|1585.2|1589.1|1587.9|1586.4|1585.2|46
1652438400000|2022-05-13 10:40:00|1586.3|1585.1|1586.6|1585.4|1586.9|1585.7|1586|1584.8|16
1652438700000|2022-05-13 10:45:00|1586.5|1585.3|1585.2|1584|1586.9|1585.7|1584.1|1582.9|64
1652439000000|2022-05-13 10:50:00|1585.1|1583.9|1584.7|1583.5|1585.6|1584.4|1584.6|1583.4|23
1652439300000|2022-05-13 10:55:00|1584.5|1583.3|1584.9|1583.7|1585.5|1584.3|1584.5|1583.3|24
1652439600000|2022-05-13 11:00:00|1585|1583.8|1585.1|1583.9|1585.2|1584|1584.2|1583|94
1652439900000|2022-05-13 11:05:00|1585.2|1584|1585.9|1584.7|1586.3|1585.1|1584.4|1583.2|51
1652440200000|2022-05-13 11:10:00|1586|1584.8|1585.4|1584.2|1586.3|1585.1|1585.1|1583.9|35
1652440500000|2022-05-13 11:15:00|1585.6|1584.4|1585.9|1584.7|1586.1|1584.9|1585.5|1584.3|15
1652440800000|2022-05-13 11:20:00|1585.8|1584.6|1585.1|1583.9|1586.5|1585.3|1585|1583.8|25
1652441100000|2022-05-13 11:25:00|1585.2|1584|1586|1584.8|1586.1|1584.9|1585.1|1583.9|35
1652441400000|2022-05-13 11:30:00|1585.8|1584.6|1586.3|1585.1|1586.4|1585.2|1585.4|1584.2|25
1652441700000|2022-05-13 11:35:00|1586.4|1585.2|1586.5|1585.3|1586.7|1585.5|1585.8|1584.6|35
1652442000000|2022-05-13 11:40:00|1586.6|1585.4|1586.3|1585.1|1587.1|1585.9|1585.7|1584.5|25
1652442300000|2022-05-13 11:45:00|1586.4|1585.2|1586.4|1585.2|1586.8|1585.6|1585.8|1584.6|34
1652442600000|2022-05-13 11:50:00|1586.5|1585.3|1586.4|1585.2|1587.1|1585.9|1586.2|1585|54
1652442900000|2022-05-13 11:55:00|1586.5|1585.3|1587.3|1586.1|1587.5|1586.3|1586.4|1585.2|163
1652443200000|2022-05-13 12:00:00|1587.6|1586.4|1588.2|1587|1588.6|1587.4|1587.2|1586|145
1652443500000|2022-05-13 12:05:00|1588.4|1587.2|1586.3|1585.1|1588.4|1587.2|1586.3|1585.1|71
1652443800000|2022-05-13 12:10:00|1586.2|1585|1586.6|1585.4|1587|1585.8|1585.8|1584.6|56
1652444100000|2022-05-13 12:15:00|1586.3|1585.1|1586.2|1585|1587|1585.8|1584.9|1583.7|70
1652444400000|2022-05-13 12:20:00|1586.1|1584.9|1585.1|1583.9|1586.3|1585.1|1585.1|1583.9|29
1652444700000|2022-05-13 12:25:00|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1584.4|1583.2|45
1652445000000|2022-05-13 12:30:00|1585.2|1584|1584.6|1583.4|1586|1584.8|1583.4|1582.2|134
1652445300000|2022-05-13 12:35:00|1584.5|1583.3|1586.1|1584.9|1586.1|1584.9|1583.2|1582|169
1652445600000|2022-05-13 12:40:00|1586.2|1585|1585.3|1584.1|1586.2|1585|1584.5|1583.3|205
1652448600000|2022-05-13 13:30:00|1588.3|1587.1|1594|1592.8|1596.7|1595.5|1588.3|1587.1|2532
1652448900000|2022-05-13 13:35:00|1594.1|1592.9|1590.2|1589|1596|1594.8|1589.8|1588.6|1464
1652449200000|2022-05-13 13:40:00|1590.3|1589.1|1587.8|1586.6|1591|1589.8|1584.9|1583.7|858
1652449500000|2022-05-13 13:45:00|1587.6|1586.4|1589.5|1588.3|1590.2|1589|1585.5|1584.3|664
1652449800000|2022-05-13 13:50:00|1589.7|1588.5|1591.9|1590.7|1591.9|1590.7|1589.3|1588.1|674
1652450100000|2022-05-13 13:55:00|1592.2|1591|1593.7|1592.5|1594.2|1593|1591.4|1590.2|761
1652450400000|2022-05-13 14:00:00|1593.6|1592.4|1592.1|1590.9|1594.5|1593.3|1590.8|1589.6|1040
1652450700000|2022-05-13 14:05:00|1592|1590.8|1593.3|1592.1|1594.5|1593.3|1592|1590.8|644
1652451000000|2022-05-13 14:10:00|1593.4|1592.2|1595.4|1594.2|1596.7|1595.5|1593.4|1592.2|788
1652451300000|2022-05-13 14:15:00|1595.5|1594.3|1591.5|1590.3|1595.7|1594.5|1591|1589.8|543
1652451600000|2022-05-13 14:20:00|1591.3|1590.1|1591.8|1590.6|1592.6|1591.4|1591.1|1589.9|563
1652451900000|2022-05-13 14:25:00|1591.7|1590.5|1594.3|1593.1|1594.3|1593.1|1591.1|1589.9|467
1652452200000|2022-05-13 14:30:00|1594.1|1592.9|1593.8|1592.6|1594.6|1593.4|1592.6|1591.4|473
1652452500000|2022-05-13 14:35:00|1593.6|1592.4|1592.4|1591.2|1594.1|1592.9|1591.9|1590.7|211
1652452800000|2022-05-13 14:40:00|1592.3|1591.1|1590.4|1589.2|1592.4|1591.2|1590.2|1589|516
1652453100000|2022-05-13 14:45:00|1590.5|1589.3|1591.3|1590.1|1592.1|1590.9|1589.1|1587.9|515
1652453400000|2022-05-13 14:50:00|1591.2|1590|1594.6|1593.4|1594.7|1593.5|1590.6|1589.4|317
1652453700000|2022-05-13 14:55:00|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1593.8|1592.6|370
1652454000000|2022-05-13 15:00:00|1594.6|1593.4|1598|1596.8|1599.2|1598|1594.6|1593.4|873
1652454300000|2022-05-13 15:05:00|1597.9|1596.7|1596.4|1595.2|1598.2|1597|1596|1594.8|362
1652454600000|2022-05-13 15:10:00|1596.7|1595.5|1598|1596.8|1598.2|1597|1596.5|1595.3|389
1652454900000|2022-05-13 15:15:00|1598.1|1596.9|1596.5|1595.3|1598.1|1596.9|1596.3|1595.1|461
1652455200000|2022-05-13 15:20:00|1596.6|1595.4|1595.7|1594.5|1596.8|1595.6|1595.4|1594.2|291
1652455500000|2022-05-13 15:25:00|1595.8|1594.6|1597.6|1596.4|1597.9|1596.7|1595.8|1594.6|367
1652455800000|2022-05-13 15:30:00|1597.8|1596.6|1596.3|1595.1|1597.9|1596.7|1595.8|1594.6|681
1652456100000|2022-05-13 15:35:00|1596.2|1595|1594.1|1592.9|1596.2|1595|1593.9|1592.7|288
1652456400000|2022-05-13 15:40:00|1593.9|1592.7|1596.6|1595.4|1596.6|1595.4|1593.8|1592.6|211
1652456700000|2022-05-13 15:45:00|1596.7|1595.5|1597.1|1595.9|1597.6|1596.4|1596.6|1595.4|459
1652457000000|2022-05-13 15:50:00|1597.7|1596.5|1598.9|1597.7|1599.2|1598|1596.8|1595.6|475
1652457300000|2022-05-13 15:55:00|1598.8|1597.6|1598.8|1597.6|1599.1|1597.9|1598.3|1597.1|270
1652457600000|2022-05-13 16:00:00|1598.9|1597.7|1602.8|1601.6|1603.7|1602.5|1598.7|1597.5|1034
1652457900000|2022-05-13 16:05:00|1602.9|1601.7|1604.3|1603.1|1605|1603.8|1601.1|1599.9|767
1652458200000|2022-05-13 16:10:00|1604.2|1603|1603.3|1602.1|1604.2|1603|1602.7|1601.5|571
1652458500000|2022-05-13 16:15:00|1603|1601.8|1604.1|1602.9|1604.7|1603.5|1601.9|1600.7|833
1652458800000|2022-05-13 16:20:00|1604.2|1603|1604.7|1603.5|1605.9|1604.7|1603.9|1602.7|580
1652459100000|2022-05-13 16:25:00|1604.6|1603.4|1603.3|1602.1|1605.1|1603.9|1603.1|1601.9|582
1652459400000|2022-05-13 16:30:00|1603.6|1602.4|1604.6|1603.4|1605.5|1604.3|1603.4|1602.2|427
1652459700000|2022-05-13 16:35:00|1604.8|1603.6|1605.7|1604.5|1606.3|1605.1|1604.5|1603.3|259
1652460000000|2022-05-13 16:40:00|1605.8|1604.6|1606.8|1605.6|1607.3|1606.1|1605.4|1604.2|558
1652460300000|2022-05-13 16:45:00|1606.7|1605.5|1606.2|1605|1607.5|1606.3|1605.9|1604.7|544
1652460600000|2022-05-13 16:50:00|1606.3|1605.1|1604.2|1603|1606.4|1605.2|1602.7|1601.5|562
1652460900000|2022-05-13 16:55:00|1604.3|1603.1|1606.6|1605.4|1607.2|1606|1604.3|1603.1|461
1652461200000|2022-05-13 17:00:00|1606.7|1605.5|1607.7|1606.5|1608.3|1607.1|1606.7|1605.5|606
1652461500000|2022-05-13 17:05:00|1607.8|1606.6|1607.7|1606.5|1608.1|1606.9|1607.1|1605.9|331
1652461800000|2022-05-13 17:10:00|1607.8|1606.6|1609|1607.8|1609|1607.8|1607.3|1606.1|400
1652462100000|2022-05-13 17:15:00|1609.1|1607.9|1605.3|1604.1|1609.5|1608.3|1605.3|1604.1|552
1652462400000|2022-05-13 17:20:00|1605.1|1603.9|1605.4|1604.2|1605.6|1604.4|1604.6|1603.4|435
1652462700000|2022-05-13 17:25:00|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.3|1604.1|166
1652463000000|2022-05-13 17:30:00|1605.7|1604.5|1606.2|1605|1606.6|1605.4|1604.9|1603.7|269
1652463300000|2022-05-13 17:35:00|1606.3|1605.1|1607.4|1606.2|1608.5|1607.3|1606.1|1604.9|414
1652463600000|2022-05-13 17:40:00|1607.5|1606.3|1607|1605.8|1608.5|1607.3|1607|1605.8|389
1652463900000|2022-05-13 17:45:00|1607.1|1605.9|1608.1|1606.9|1608.5|1607.3|1607|1605.8|306
1652464200000|2022-05-13 17:50:00|1608|1606.8|1606.7|1605.5|1608.3|1607.1|1606.3|1605.1|387
1652464500000|2022-05-13 17:55:00|1606.8|1605.6|1607.1|1605.9|1607.2|1606|1606.1|1604.9|510
1652464800000|2022-05-13 18:00:00|1607|1605.8|1605.7|1604.5|1607.2|1606|1605.7|1604.5|645
1652465100000|2022-05-13 18:05:00|1605.8|1604.6|1604.6|1603.4|1606.5|1605.3|1603.9|1602.7|644
1652465400000|2022-05-13 18:10:00|1604.8|1603.6|1604.6|1603.4|1605.7|1604.5|1603.7|1602.5|1329
1652465700000|2022-05-13 18:15:00|1604.7|1603.5|1604.5|1603.3|1605.9|1604.7|1604.2|1603|955
1652659200000|2022-05-16 00:00:00|1610.3|1609.1|1615.6|1614.4|1618.2|1617|1610.1|1608.9|1347
1652659500000|2022-05-16 00:05:00|1615.5|1614.3|1619|1617.8|1619|1617.8|1613.6|1612.4|592
1652659800000|2022-05-16 00:10:00|1618.8|1617.6|1615.5|1614.3|1619.8|1618.6|1614.5|1613.3|566
1652660100000|2022-05-16 00:15:00|1615.3|1614.1|1611.5|1610.3|1615.5|1614.3|1611|1609.8|355
1652660400000|2022-05-16 00:20:00|1611.4|1610.2|1613.3|1612.1|1613.8|1612.6|1610.4|1609.2|223
1652660700000|2022-05-16 00:25:00|1613.2|1612|1613.4|1612.2|1613.8|1612.6|1611.4|1610.2|152
1652661000000|2022-05-16 00:30:00|1613.2|1612|1614.4|1613.2|1615.1|1613.9|1612.9|1611.7|86
1652661300000|2022-05-16 00:35:00|1614.3|1613.1|1613.7|1612.5|1614.7|1613.5|1613.5|1612.3|31
1652661600000|2022-05-16 00:40:00|1613.6|1612.4|1614.2|1613|1614.5|1613.3|1613.2|1612|87
1652661900000|2022-05-16 00:45:00|1614|1612.8|1614.2|1613|1614.3|1613.1|1613.7|1612.5|48
1652662200000|2022-05-16 00:50:00|1614.3|1613.1|1613.7|1612.5|1614.3|1613.1|1612.5|1611.3|69
1652662500000|2022-05-16 00:55:00|1614.3|1613.1|1614.7|1613.5|1615.4|1614.2|1614.1|1612.9|90
1652662800000|2022-05-16 01:00:00|1614.8|1613.6|1618|1616.8|1618.5|1617.3|1613.1|1611.9|440
1652663100000|2022-05-16 01:05:00|1617.7|1616.5|1619.4|1618.2|1619.6|1618.4|1616.9|1615.7|239
1652663400000|2022-05-16 01:10:00|1619.5|1618.3|1619.5|1618.3|1620.4|1619.2|1619|1617.8|277
1652663700000|2022-05-16 01:15:00|1619.6|1618.4|1617.8|1616.6|1619.7|1618.5|1617.3|1616.1|212
1652664000000|2022-05-16 01:20:00|1617.9|1616.7|1617.9|1616.7|1618.1|1616.9|1617.2|1616|76
1652664300000|2022-05-16 01:25:00|1618.1|1616.9|1618|1616.8|1618.3|1617.1|1617.7|1616.5|189
1652664600000|2022-05-16 01:30:00|1618.1|1616.9|1618.6|1617.4|1619.1|1617.9|1618|1616.8|104
1652664900000|2022-05-16 01:35:00|1618.7|1617.5|1616.9|1615.7|1618.7|1617.5|1616.4|1615.2|83
1652665200000|2022-05-16 01:40:00|1617|1615.8|1615.9|1614.7|1617.2|1616|1615.2|1614|69
1652665500000|2022-05-16 01:45:00|1616.1|1614.9|1615|1613.8|1617.4|1616.2|1614.9|1613.7|97
1652665800000|2022-05-16 01:50:00|1614.8|1613.6|1612.7|1611.5|1615|1613.8|1612.7|1611.5|86
1652666100000|2022-05-16 01:55:00|1612.6|1611.4|1611.8|1610.6|1612.8|1611.6|1611.2|1610|110
1652666400000|2022-05-16 02:00:00|1611.7|1610.5|1612.2|1611|1612.4|1611.2|1611|1609.8|74
1652666700000|2022-05-16 02:05:00|1612.4|1611.2|1611.2|1610|1612.7|1611.5|1610.9|1609.7|85
1652667000000|2022-05-16 02:10:00|1610.9|1609.7|1610.4|1609.2|1611|1609.8|1609.8|1608.6|139
1652667300000|2022-05-16 02:15:00|1610.6|1609.4|1611|1609.8|1611.4|1610.2|1610.6|1609.4|30
1652667600000|2022-05-16 02:20:00|1610.9|1609.7|1609.8|1608.6|1611|1609.8|1609.3|1608.1|75
1652667900000|2022-05-16 02:25:00|1610|1608.8|1610.6|1609.4|1610.9|1609.7|1609.9|1608.7|30
1652668200000|2022-05-16 02:30:00|1610.4|1609.2|1609.8|1608.6|1611.2|1610|1609.6|1608.4|128
1652668500000|2022-05-16 02:35:00|1609.7|1608.5|1610.4|1609.2|1610.4|1609.2|1608.9|1607.7|58
1652668800000|2022-05-16 02:40:00|1610.3|1609.1|1612.2|1611|1613.2|1612|1610.3|1609.1|107
1652669100000|2022-05-16 02:45:00|1612.1|1610.9|1612.7|1611.5|1613.5|1612.3|1611.8|1610.6|36
1652669400000|2022-05-16 02:50:00|1612.5|1611.3|1613.1|1611.9|1613.2|1612|1611.5|1610.3|26
1652669700000|2022-05-16 02:55:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1612.6|1611.4|30
1652670000000|2022-05-16 03:00:00|1613.2|1612|1612.6|1611.4|1613.8|1612.6|1612.6|1611.4|25
1652670300000|2022-05-16 03:05:00|1612.8|1611.6|1611.7|1610.5|1612.9|1611.7|1611.5|1610.3|23
1652670600000|2022-05-16 03:10:00|1611.6|1610.4|1610.8|1609.6|1612.1|1610.9|1610.6|1609.4|22
1652670900000|2022-05-16 03:15:00|1610.7|1609.5|1610.1|1608.9|1610.8|1609.6|1609.7|1608.5|18
1652671200000|2022-05-16 03:20:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609|1607.8|33
1652671500000|2022-05-16 03:25:00|1610|1608.8|1610.6|1609.4|1610.8|1609.6|1609.2|1608|16
1652671800000|2022-05-16 03:30:00|1610.5|1609.3|1609.7|1608.5|1610.5|1609.3|1609.3|1608.1|9
1652672100000|2022-05-16 03:35:00|1609.6|1608.4|1610|1608.8|1610.4|1609.2|1609.5|1608.3|19
1652672400000|2022-05-16 03:40:00|1610.1|1608.9|1610.6|1609.4|1611|1609.8|1610|1608.8|21
1652672700000|2022-05-16 03:45:00|1610.5|1609.3|1610.8|1609.6|1610.9|1609.7|1610.3|1609.1|23
1652673000000|2022-05-16 03:50:00|1610.9|1609.7|1611.2|1610|1611.5|1610.3|1610.6|1609.4|27
1652673300000|2022-05-16 03:55:00|1611.3|1610.1|1611.8|1610.6|1612|1610.8|1611.3|1610.1|9
1652673600000|2022-05-16 04:00:00|1611.4|1610.2|1611|1609.8|1612|1610.8|1611|1609.8|12
1652673900000|2022-05-16 04:05:00|1611.1|1609.9|1611.7|1610.5|1611.8|1610.6|1611|1609.8|13
1652674200000|2022-05-16 04:10:00|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.3|1610.1|8
1652674500000|2022-05-16 04:15:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|7
1652674800000|2022-05-16 04:20:00|1611.5|1610.3|1610.4|1609.2|1611.5|1610.3|1610.3|1609.1|89
1652675100000|2022-05-16 04:25:00|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610|1608.8|13
1652675400000|2022-05-16 04:30:00|1610.4|1609.2|1610|1608.8|1610.4|1609.2|1610|1608.8|8
1652675700000|2022-05-16 04:35:00|1610.1|1608.9|1609.2|1608|1610.1|1608.9|1609|1607.8|20
1652676000000|2022-05-16 04:40:00|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1608.6|1607.4|12
1652676300000|2022-05-16 04:45:00|1609|1607.8|1609.2|1608|1609.2|1608|1608.9|1607.7|12
1652676600000|2022-05-16 04:50:00|1609.1|1607.9|1609.1|1607.9|1609.5|1608.3|1608.9|1607.7|9
1652676900000|2022-05-16 04:55:00|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1608.6|1607.4|19
1652677200000|2022-05-16 05:00:00|1609.4|1608.2|1609.5|1608.3|1609.8|1608.6|1609.2|1608|24
1652677500000|2022-05-16 05:05:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1608.9|1607.7|26
1652677800000|2022-05-16 05:10:00|1609.7|1608.5|1610.9|1609.7|1611.1|1609.9|1609.7|1608.5|27
1652678100000|2022-05-16 05:15:00|1610.5|1609.3|1613.2|1612|1613.2|1612|1610.4|1609.2|36
1652678400000|2022-05-16 05:20:00|1613.4|1612.2|1613.1|1611.9|1613.9|1612.7|1612.9|1611.7|51
1652678700000|2022-05-16 05:25:00|1613|1611.8|1613|1611.8|1613.4|1612.2|1612.8|1611.6|14
1652679000000|2022-05-16 05:30:00|1612.9|1611.7|1612.7|1611.5|1613.9|1612.7|1611.4|1610.2|63
1652679300000|2022-05-16 05:35:00|1612.9|1611.7|1613|1611.8|1613.2|1612|1612.8|1611.6|63
1652679600000|2022-05-16 05:40:00|1612.9|1611.7|1612|1610.8|1613|1611.8|1611.5|1610.3|38
1652679900000|2022-05-16 05:45:00|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.1|1609.9|26
1652680200000|2022-05-16 05:50:00|1611.9|1610.7|1610.9|1609.7|1612.3|1611.1|1610.8|1609.6|23
1652680500000|2022-05-16 05:55:00|1610.8|1609.6|1611.2|1610|1611.4|1610.2|1610.3|1609.1|22
1652680800000|2022-05-16 06:00:00|1611.1|1609.9|1610.5|1609.3|1611.3|1610.1|1610|1608.8|44
1652681100000|2022-05-16 06:05:00|1610.6|1609.4|1610.8|1609.6|1611.4|1610.2|1610.5|1609.3|25
1652681400000|2022-05-16 06:10:00|1610.7|1609.5|1612.4|1611.2|1612.5|1611.3|1609.9|1608.7|56
1652681700000|2022-05-16 06:15:00|1612.3|1611.1|1613.3|1612.1|1613.9|1612.7|1611.5|1610.3|114
1652682000000|2022-05-16 06:20:00|1613.1|1611.9|1613.3|1612.1|1613.7|1612.5|1612.7|1611.5|33
1652682300000|2022-05-16 06:25:00|1613.1|1611.9|1613.8|1612.6|1614|1612.8|1612.7|1611.5|50
1652682600000|2022-05-16 06:30:00|1613.9|1612.7|1614.4|1613.2|1615|1613.8|1613.5|1612.3|57
1652682900000|2022-05-16 06:35:00|1614.5|1613.3|1616.2|1615|1616.2|1615|1614|1612.8|58
1652683200000|2022-05-16 06:40:00|1616.3|1615.1|1615.1|1613.9|1616.3|1615.1|1614.8|1613.6|80
1652683500000|2022-05-16 06:45:00|1615.2|1614|1615.5|1614.3|1615.7|1614.5|1614.9|1613.7|21
1652683800000|2022-05-16 06:50:00|1615.3|1614.1|1615.3|1614.1|1615.6|1614.4|1614.4|1613.2|18
1652684100000|2022-05-16 06:55:00|1615.1|1613.9|1613.7|1612.5|1615.2|1614|1613.5|1612.3|49
1652684400000|2022-05-16 07:00:00|1613.6|1612.4|1614.6|1613.4|1614.7|1613.5|1613.2|1612|45
1652684700000|2022-05-16 07:05:00|1614.7|1613.5|1613.8|1612.6|1615.1|1613.9|1613.1|1611.9|50
1652685000000|2022-05-16 07:10:00|1613.6|1612.4|1613.3|1612.1|1613.7|1612.5|1612.2|1611|47
1652685300000|2022-05-16 07:15:00|1613.2|1612|1615.3|1614.1|1615.8|1614.6|1612.8|1611.6|140
1652685600000|2022-05-16 07:20:00|1615.2|1614|1614.6|1613.4|1615.2|1614|1613.1|1611.9|39
1652685900000|2022-05-16 07:25:00|1614.8|1613.6|1616.2|1615|1616.8|1615.6|1614.6|1613.4|66
1652686200000|2022-05-16 07:30:00|1616.3|1615.1|1616.2|1615|1616.8|1615.6|1615.8|1614.6|27
1652686500000|2022-05-16 07:35:00|1616.3|1615.1|1614.7|1613.5|1616.4|1615.2|1614.7|1613.5|23
1652686800000|2022-05-16 07:40:00|1614.8|1613.6|1615.1|1613.9|1615.5|1614.3|1614.6|1613.4|30
1652687100000|2022-05-16 07:45:00|1615.2|1614|1614.4|1613.2|1615.2|1614|1614.4|1613.2|35
1652687400000|2022-05-16 07:50:00|1614.3|1613.1|1612.8|1611.6|1614.3|1613.1|1612.6|1611.4|37
1652687700000|2022-05-16 07:55:00|1612.7|1611.5|1613.2|1612|1613.3|1612.1|1612.6|1611.4|26
1652688000000|2022-05-16 08:00:00|1613|1611.8|1612.5|1611.3|1613.2|1612|1612.2|1611|44
1652688300000|2022-05-16 08:05:00|1612.3|1611.1|1612.8|1611.6|1612.9|1611.7|1611.4|1610.2|119
1652688600000|2022-05-16 08:10:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1612.4|1611.2|34
1652688900000|2022-05-16 08:15:00|1613.8|1612.6|1614.6|1613.4|1614.6|1613.4|1613.4|1612.2|18
1652689200000|2022-05-16 08:20:00|1614.5|1613.3|1614.3|1613.1|1615.5|1614.3|1614.2|1613|27
1652689500000|2022-05-16 08:25:00|1614.4|1613.2|1613.9|1612.7|1614.5|1613.3|1613.8|1612.6|11
1652689800000|2022-05-16 08:30:00|1614|1612.8|1613.4|1612.2|1614.5|1613.3|1613.4|1612.2|23
1652690100000|2022-05-16 08:35:00|1613.3|1612.1|1612.4|1611.2|1613.4|1612.2|1612.4|1611.2|32
1652690400000|2022-05-16 08:40:00|1612.2|1611|1612.6|1611.4|1612.9|1611.7|1612.2|1611|17
1652690700000|2022-05-16 08:45:00|1612.4|1611.2|1612.7|1611.5|1613|1611.8|1612.1|1610.9|32
1652691000000|2022-05-16 08:50:00|1612.6|1611.4|1613|1611.8|1613.3|1612.1|1612.3|1611.1|68
1652691300000|2022-05-16 08:55:00|1612.9|1611.7|1612.3|1611.1|1613.1|1611.9|1612.2|1611|38
1652691600000|2022-05-16 09:00:00|1612.2|1611|1611.7|1610.5|1612.8|1611.6|1611.7|1610.5|25
1652691900000|2022-05-16 09:05:00|1611.8|1610.6|1611.6|1610.4|1612|1610.8|1611.2|1610|24
1652692200000|2022-05-16 09:10:00|1611.5|1610.3|1611.2|1610|1611.7|1610.5|1611.1|1609.9|20
1652692500000|2022-05-16 09:15:00|1611.4|1610.2|1610.3|1609.1|1611.4|1610.2|1610.1|1608.9|89
1652692800000|2022-05-16 09:20:00|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1609.9|1608.7|24
1652693100000|2022-05-16 09:25:00|1610.3|1609.1|1611.3|1610.1|1611.4|1610.2|1610.1|1608.9|96
1652693400000|2022-05-16 09:30:00|1611.2|1610|1611.8|1610.6|1612.7|1611.5|1610.8|1609.6|64
1652693700000|2022-05-16 09:35:00|1611.6|1610.4|1610.6|1609.4|1611.6|1610.4|1610.1|1608.9|42
1652694000000|2022-05-16 09:40:00|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610|1608.8|22
1652694300000|2022-05-16 09:45:00|1610.6|1609.4|1610.2|1609|1610.7|1609.5|1609.8|1608.6|29
1652694600000|2022-05-16 09:50:00|1610|1608.8|1609.7|1608.5|1610.7|1609.5|1609.5|1608.3|27
1652694900000|2022-05-16 09:55:00|1609.6|1608.4|1610.6|1609.4|1610.6|1609.4|1609.3|1608.1|60
1652695200000|2022-05-16 10:00:00|1610.5|1609.3|1610.5|1609.3|1610.8|1609.6|1610|1608.8|31
1652695500000|2022-05-16 10:05:00|1610.3|1609.1|1610.5|1609.3|1610.8|1609.6|1610.1|1608.9|9
1652695800000|2022-05-16 10:10:00|1610.4|1609.2|1610.7|1609.5|1610.8|1609.6|1609.8|1608.6|34
1652696100000|2022-05-16 10:15:00|1610.6|1609.4|1610.1|1608.9|1610.9|1609.7|1610.1|1608.9|11
1652696400000|2022-05-16 10:20:00|1610.2|1609|1611.4|1610.2|1611.5|1610.3|1610|1608.8|41
1652696700000|2022-05-16 10:25:00|1611.3|1610.1|1611.7|1610.5|1613.1|1611.9|1611.3|1610.1|66
1652697000000|2022-05-16 10:30:00|1611.8|1610.6|1611.2|1610|1611.8|1610.6|1610.7|1609.5|22
1652697300000|2022-05-16 10:35:00|1611.1|1609.9|1612.8|1611.6|1613.1|1611.9|1611.1|1609.9|32
1652697600000|2022-05-16 10:40:00|1612.9|1611.7|1613.6|1612.4|1613.6|1612.4|1612.6|1611.4|46
1652697900000|2022-05-16 10:45:00|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1612.6|1611.4|62
1652698200000|2022-05-16 10:50:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.1|1611.9|43
1652698500000|2022-05-16 10:55:00|1614|1612.8|1614.1|1612.9|1614.4|1613.2|1613.6|1612.4|69
1652698800000|2022-05-16 11:00:00|1614.2|1613|1613.7|1612.5|1614.3|1613.1|1612.7|1611.5|62
1652699100000|2022-05-16 11:05:00|1613.6|1612.4|1613.8|1612.6|1614.1|1612.9|1613.6|1612.4|57
1652699400000|2022-05-16 11:10:00|1613.3|1612.1|1614.2|1613|1614.5|1613.3|1612.7|1611.5|76
1652699700000|2022-05-16 11:15:00|1614.1|1612.9|1612.4|1611.2|1614.2|1613|1612.4|1611.2|40
1652700000000|2022-05-16 11:20:00|1612.3|1611.1|1613.1|1611.9|1614.2|1613|1611.9|1610.7|52
1652700300000|2022-05-16 11:25:00|1613|1611.8|1613.3|1612.1|1613.6|1612.4|1612.9|1611.7|17
1652700600000|2022-05-16 11:30:00|1613.2|1612|1611.5|1610.3|1613.3|1612.1|1611|1609.8|75
1652700900000|2022-05-16 11:35:00|1611.4|1610.2|1611.5|1610.3|1611.7|1610.5|1610.7|1609.5|39
1652701200000|2022-05-16 11:40:00|1611.6|1610.4|1611.8|1610.6|1612.1|1610.9|1611.3|1610.1|17
1652701500000|2022-05-16 11:45:00|1611.7|1610.5|1612.7|1611.5|1613|1611.8|1611.7|1610.5|65
1652701800000|2022-05-16 11:50:00|1612.8|1611.6|1611.8|1610.6|1612.8|1611.6|1611.2|1610|93
1652702100000|2022-05-16 11:55:00|1612|1610.8|1612.2|1611|1612.4|1611.2|1611|1609.8|96
1652702400000|2022-05-16 12:00:00|1612.3|1611.1|1610.8|1609.6|1612.6|1611.4|1610.8|1609.6|71
1652702700000|2022-05-16 12:05:00|1610.7|1609.5|1610.1|1608.9|1611|1609.8|1610.1|1608.9|61
1652703000000|2022-05-16 12:10:00|1610|1608.8|1611.1|1609.9|1611.2|1610|1609.1|1607.9|59
1652703300000|2022-05-16 12:15:00|1611.2|1610|1611.9|1610.7|1612.3|1611.1|1611|1609.8|64
1652703600000|2022-05-16 12:20:00|1612|1610.8|1611.1|1609.9|1612|1610.8|1610.2|1609|41
1652703900000|2022-05-16 12:25:00|1611.2|1610|1611.6|1610.4|1612|1610.8|1610.6|1609.4|100
1652704200000|2022-05-16 12:30:00|1611.5|1610.3|1611.7|1610.5|1611.9|1610.7|1611|1609.8|93
1652704500000|2022-05-16 12:35:00|1611.8|1610.6|1611.7|1610.5|1611.9|1610.7|1610.8|1609.6|104
1652704800000|2022-05-16 12:40:00|1611.9|1610.7|1612.2|1611|1613|1611.8|1611.7|1610.5|170
1652707800000|2022-05-16 13:30:00|1610.9|1609.7|1615.5|1614.3|1616|1614.8|1607.4|1606.2|1768
1652708100000|2022-05-16 13:35:00|1615.2|1614|1613.7|1612.5|1615.7|1614.5|1612.7|1611.5|893
1652708400000|2022-05-16 13:40:00|1614.2|1613|1610.5|1609.3|1615.5|1614.3|1610.5|1609.3|690
1652708700000|2022-05-16 13:45:00|1610.6|1609.4|1610.5|1609.3|1612.2|1611|1609.2|1608|668
1652709000000|2022-05-16 13:50:00|1610.6|1609.4|1605.8|1604.6|1610.6|1609.4|1605|1603.8|975
1652709300000|2022-05-16 13:55:00|1605.7|1604.5|1607.1|1605.9|1607.8|1606.6|1605.5|1604.3|875
1652709600000|2022-05-16 14:00:00|1607.2|1606|1608.7|1607.5|1608.7|1607.5|1605.7|1604.5|800
1652709900000|2022-05-16 14:05:00|1608.6|1607.4|1604.9|1603.7|1609|1607.8|1604.9|1603.7|713
1652710200000|2022-05-16 14:10:00|1605|1603.8|1605|1603.8|1605.2|1604|1602.5|1601.3|864
1652710500000|2022-05-16 14:15:00|1604.9|1603.7|1608|1606.8|1608.8|1607.6|1604.8|1603.6|842
1652710800000|2022-05-16 14:20:00|1608.5|1607.3|1608.8|1607.6|1609.8|1608.6|1608.3|1607.1|305
1652711100000|2022-05-16 14:25:00|1608.7|1607.5|1611.1|1609.9|1611.8|1610.6|1608.6|1607.4|431
1652711400000|2022-05-16 14:30:00|1610.9|1609.7|1611.3|1610.1|1611.8|1610.6|1609.2|1608|367
1652711700000|2022-05-16 14:35:00|1611.1|1609.9|1612.2|1611|1612.3|1611.1|1610.1|1608.9|399
1652712000000|2022-05-16 14:40:00|1612.1|1610.9|1611|1609.8|1612.8|1611.6|1611|1609.8|387
1652712300000|2022-05-16 14:45:00|1611.1|1609.9|1609.8|1608.6|1611.7|1610.5|1609.4|1608.2|405
1652712600000|2022-05-16 14:50:00|1609.5|1608.3|1607|1605.8|1609.5|1608.3|1606.9|1605.7|470
1652712900000|2022-05-16 14:55:00|1606.9|1605.7|1607.5|1606.3|1607.9|1606.7|1605.9|1604.7|313
1652713200000|2022-05-16 15:00:00|1607.4|1606.2|1606.8|1605.6|1607.5|1606.3|1605.4|1604.2|310
1652713500000|2022-05-16 15:05:00|1606.6|1605.4|1607.3|1606.1|1607.4|1606.2|1605.8|1604.6|259
1652713800000|2022-05-16 15:10:00|1607|1605.8|1607.9|1606.7|1607.9|1606.7|1606.4|1605.2|182
1652714100000|2022-05-16 15:15:00|1608|1606.8|1608.4|1607.2|1608.9|1607.7|1607.2|1606|194
1652714400000|2022-05-16 15:20:00|1608.3|1607.1|1607.1|1605.9|1608.3|1607.1|1606.4|1605.2|274
1652714700000|2022-05-16 15:25:00|1607.3|1606.1|1607.4|1606.2|1608.1|1606.9|1606.9|1605.7|288
1652715000000|2022-05-16 15:30:00|1607.5|1606.3|1605.5|1604.3|1607.6|1606.4|1604.4|1603.2|411
1652715300000|2022-05-16 15:35:00|1605.6|1604.4|1605.9|1604.7|1606|1604.8|1603.7|1602.5|495
1652715600000|2022-05-16 15:40:00|1605.5|1604.3|1606.7|1605.5|1606.7|1605.5|1604|1602.8|458
1652715900000|2022-05-16 15:45:00|1606.4|1605.2|1604.7|1603.5|1606.4|1605.2|1604.3|1603.1|261
1652716200000|2022-05-16 15:50:00|1604.6|1603.4|1604.4|1603.2|1604.7|1603.5|1603|1601.8|542
1652716500000|2022-05-16 15:55:00|1604.3|1603.1|1603.8|1602.6|1604.8|1603.6|1603.6|1602.4|321
1652716800000|2022-05-16 16:00:00|1604.1|1602.9|1605.2|1604|1605.6|1604.4|1604.1|1602.9|478
1652717100000|2022-05-16 16:05:00|1605.1|1603.9|1606.1|1604.9|1606.3|1605.1|1605.1|1603.9|245
1652717400000|2022-05-16 16:10:00|1606|1604.8|1605.6|1604.4|1607|1605.8|1603.9|1602.7|397
1652717700000|2022-05-16 16:15:00|1605.7|1604.5|1604.7|1603.5|1605.7|1604.5|1603.9|1602.7|188
1652718000000|2022-05-16 16:20:00|1604.6|1603.4|1605.6|1604.4|1605.6|1604.4|1603.8|1602.6|320
1652718300000|2022-05-16 16:25:00|1605.5|1604.3|1605|1603.8|1605.7|1604.5|1604.7|1603.5|182
1652718600000|2022-05-16 16:30:00|1604.8|1603.6|1606.2|1605|1607.2|1606|1604.8|1603.6|225
1652718900000|2022-05-16 16:35:00|1606.1|1604.9|1606.8|1605.6|1607.2|1606|1605.8|1604.6|213
1652719200000|2022-05-16 16:40:00|1606.9|1605.7|1606.8|1605.6|1607.8|1606.6|1606.5|1605.3|217
1652719500000|2022-05-16 16:45:00|1606.9|1605.7|1607.8|1606.6|1608.1|1606.9|1606.8|1605.6|154
1652719800000|2022-05-16 16:50:00|1607.7|1606.5|1607.5|1606.3|1608.3|1607.1|1606.8|1605.6|171
1652720100000|2022-05-16 16:55:00|1607.3|1606.1|1608.5|1607.3|1608.7|1607.5|1607|1605.8|193
1652720400000|2022-05-16 17:00:00|1608.4|1607.2|1607.7|1606.5|1611.1|1609.9|1607.2|1606|490
1652720700000|2022-05-16 17:05:00|1607.8|1606.6|1605.6|1604.4|1607.8|1606.6|1605.4|1604.2|320
1652721000000|2022-05-16 17:10:00|1605.2|1604|1607|1605.8|1607.1|1605.9|1604.9|1603.7|277
1652721300000|2022-05-16 17:15:00|1607.1|1605.9|1605|1603.8|1607.2|1606|1605|1603.8|247
1652721600000|2022-05-16 17:20:00|1605.2|1604|1605.7|1604.5|1606|1604.8|1605|1603.8|224
1652721900000|2022-05-16 17:25:00|1605.9|1604.7|1606.7|1605.5|1607|1605.8|1605.7|1604.5|293
1652722200000|2022-05-16 17:30:00|1606.8|1605.6|1605.9|1604.7|1606.8|1605.6|1605.6|1604.4|216
1652722500000|2022-05-16 17:35:00|1606|1604.8|1605.1|1603.9|1606.5|1605.3|1605|1603.8|206
1652722800000|2022-05-16 17:40:00|1605.2|1604|1606.5|1605.3|1606.5|1605.3|1604.7|1603.5|263
1652723100000|2022-05-16 17:45:00|1606.4|1605.2|1605.1|1603.9|1606.6|1605.4|1605.1|1603.9|290
1652723400000|2022-05-16 17:50:00|1605.2|1604|1605.2|1604|1605.9|1604.7|1604.5|1603.3|336
1652723700000|2022-05-16 17:55:00|1605.7|1604.5|1607.1|1605.9|1607.4|1606.2|1605.7|1604.5|321
1652724000000|2022-05-16 18:00:00|1607.2|1606|1608.3|1607.1|1608.6|1607.4|1607.1|1605.9|389
1652724300000|2022-05-16 18:05:00|1607.9|1606.7|1608.5|1607.3|1609.1|1607.9|1607.4|1606.2|292
1652724600000|2022-05-16 18:10:00|1608.4|1607.2|1609|1607.8|1609.9|1608.7|1607.4|1606.2|996
1652724900000|2022-05-16 18:15:00|1609.1|1607.9|1608|1606.8|1609.3|1608.1|1608|1606.8|514
1652745600000|2022-05-17 00:00:00|1606.2|1605|1607|1605.8|1607.7|1606.5|1600.2|1599|435
1652745900000|2022-05-17 00:05:00|1606.9|1605.7|1607.1|1605.9|1607.9|1606.7|1606.3|1605.1|201
1652746200000|2022-05-17 00:10:00|1607.2|1606|1608|1606.8|1608.3|1607.1|1607.1|1605.9|100
1652746500000|2022-05-17 00:15:00|1607.8|1606.6|1606.8|1605.6|1607.9|1606.7|1606.8|1605.6|88
1652746800000|2022-05-17 00:20:00|1607|1605.8|1606.2|1605|1607|1605.8|1604.6|1603.4|35
1652747100000|2022-05-17 00:25:00|1606.1|1604.9|1606.6|1605.4|1606.6|1605.4|1605.9|1604.7|22
1652747400000|2022-05-17 00:30:00|1606.5|1605.3|1605.3|1604.1|1607|1605.8|1605.1|1603.9|30
1652747700000|2022-05-17 00:35:00|1605.2|1604|1602.9|1601.7|1605.4|1604.2|1602.8|1601.6|66
1652748000000|2022-05-17 00:40:00|1603.1|1601.9|1604.4|1603.2|1604.4|1603.2|1603.1|1601.9|20
1652748300000|2022-05-17 00:45:00|1604.3|1603.1|1604.5|1603.3|1604.6|1603.4|1604.1|1602.9|24
1652748600000|2022-05-17 00:50:00|1604.7|1603.5|1603.9|1602.7|1604.7|1603.5|1603.9|1602.7|23
1652748900000|2022-05-17 00:55:00|1603.6|1602.4|1603|1601.8|1603.6|1602.4|1602.4|1601.2|88
1652749200000|2022-05-17 01:00:00|1602.8|1601.6|1605|1603.8|1605.2|1604|1602.8|1601.6|93
1652749500000|2022-05-17 01:05:00|1605.2|1604|1605.4|1604.2|1606.6|1605.4|1604.9|1603.7|65
1652749800000|2022-05-17 01:10:00|1605.3|1604.1|1606.4|1605.2|1606.8|1605.6|1604.7|1603.5|46
1652750100000|2022-05-17 01:15:00|1606.2|1605|1606.8|1605.6|1606.9|1605.7|1606.2|1605|25
1652750400000|2022-05-17 01:20:00|1606.7|1605.5|1607.3|1606.1|1607.5|1606.3|1606.1|1604.9|38
1652750700000|2022-05-17 01:25:00|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1606.8|1605.6|50
1652751000000|2022-05-17 01:30:00|1607.3|1606.1|1606|1604.8|1607.5|1606.3|1605.3|1604.1|18
1652751300000|2022-05-17 01:35:00|1605.9|1604.7|1608.8|1607.6|1609.7|1608.5|1605.9|1604.7|104
1652751600000|2022-05-17 01:40:00|1608.9|1607.7|1608.6|1607.4|1609.6|1608.4|1607.8|1606.6|62
1652751900000|2022-05-17 01:45:00|1608.8|1607.6|1606.8|1605.6|1608.8|1607.6|1606.5|1605.3|31
1652752200000|2022-05-17 01:50:00|1606.5|1605.3|1607.5|1606.3|1607.8|1606.6|1606.4|1605.2|28
1652752500000|2022-05-17 01:55:00|1607.8|1606.6|1608|1606.8|1608.4|1607.2|1607.5|1606.3|13
1652752800000|2022-05-17 02:00:00|1608.2|1607|1609.2|1608|1609.2|1608|1607.9|1606.7|45
1652753100000|2022-05-17 02:05:00|1609.3|1608.1|1610.6|1609.4|1611.4|1610.2|1609.3|1608.1|284
1652753400000|2022-05-17 02:10:00|1610.4|1609.2|1609.9|1608.7|1610.7|1609.5|1609.9|1608.7|40
1652753700000|2022-05-17 02:15:00|1609.7|1608.5|1608.7|1607.5|1609.7|1608.5|1608.2|1607|73
1652754000000|2022-05-17 02:20:00|1608.8|1607.6|1608.4|1607.2|1608.9|1607.7|1608.4|1607.2|10
1652754300000|2022-05-17 02:25:00|1608.7|1607.5|1608.6|1607.4|1608.8|1607.6|1608.2|1607|16
1652754600000|2022-05-17 02:30:00|1608.7|1607.5|1610.1|1608.9|1610.9|1609.7|1608.7|1607.5|56
1652754900000|2022-05-17 02:35:00|1610.2|1609|1609.1|1607.9|1610.4|1609.2|1609.1|1607.9|33
1652755200000|2022-05-17 02:40:00|1609.2|1608|1606.9|1605.7|1609.8|1608.6|1606.4|1605.2|44
1652755500000|2022-05-17 02:45:00|1606.8|1605.6|1605.9|1604.7|1606.9|1605.7|1605.4|1604.2|95
1652755800000|2022-05-17 02:50:00|1606|1604.8|1604|1602.8|1606.6|1605.4|1603.5|1602.3|57
1652756100000|2022-05-17 02:55:00|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1602.1|1600.9|83
1652756400000|2022-05-17 03:00:00|1603.3|1602.1|1604|1602.8|1604.5|1603.3|1603.3|1602.1|22
1652756700000|2022-05-17 03:05:00|1604.3|1603.1|1604.5|1603.3|1604.8|1603.6|1603.5|1602.3|35
1652757000000|2022-05-17 03:10:00|1604.3|1603.1|1604|1602.8|1605.8|1604.6|1603.9|1602.7|22
1652757300000|2022-05-17 03:15:00|1603.9|1602.7|1603.2|1602|1604|1602.8|1602.4|1601.2|56
1652757600000|2022-05-17 03:20:00|1603.1|1601.9|1605.4|1604.2|1605.4|1604.2|1602.7|1601.5|47
1652757900000|2022-05-17 03:25:00|1605.2|1604|1604.7|1603.5|1605.2|1604|1604.1|1602.9|39
1652758200000|2022-05-17 03:30:00|1604.6|1603.4|1605.1|1603.9|1605.4|1604.2|1604.5|1603.3|15
1652758500000|2022-05-17 03:35:00|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.7|1603.5|8
1652758800000|2022-05-17 03:40:00|1604.7|1603.5|1603.8|1602.6|1604.7|1603.5|1603.6|1602.4|20
1652759100000|2022-05-17 03:45:00|1603.7|1602.5|1604.5|1603.3|1604.8|1603.6|1603.7|1602.5|27
1652759400000|2022-05-17 03:50:00|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|1
1652759700000|2022-05-17 03:55:00|1604.4|1603.2|1604.5|1603.3|1604.7|1603.5|1604.4|1603.2|6
1652760000000|2022-05-17 04:00:00|1604.4|1603.2|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|7
1652760300000|2022-05-17 04:05:00|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.8|1602.6|5
1652760600000|2022-05-17 04:10:00|1604.4|1603.2|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|8
1652760900000|2022-05-17 04:15:00|1604.5|1603.3|1604|1602.8|1604.8|1603.6|1604|1602.8|23
1652761200000|2022-05-17 04:20:00|1603.9|1602.7|1603.1|1601.9|1604|1602.8|1603|1601.8|32
1652761500000|2022-05-17 04:25:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1602.9|1601.7|14
1652761800000|2022-05-17 04:30:00|1603.2|1602|1603|1601.8|1603.2|1602|1602.9|1601.7|26
1652762100000|2022-05-17 04:35:00|1602.9|1601.7|1602.6|1601.4|1603.7|1602.5|1602.5|1601.3|32
1652762400000|2022-05-17 04:40:00|1602.8|1601.6|1602.8|1601.6|1603.7|1602.5|1602.7|1601.5|28
1652762700000|2022-05-17 04:45:00|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.5|1601.3|35
1652763000000|2022-05-17 04:50:00|1603|1601.8|1602.6|1601.4|1603.2|1602|1602.6|1601.4|9
1652763300000|2022-05-17 04:55:00|1603|1601.8|1603|1601.8|1603.1|1601.9|1602.7|1601.5|10
1652763600000|2022-05-17 05:00:00|1602.9|1601.7|1603.3|1602.1|1603.3|1602.1|1602.6|1601.4|11
1652763900000|2022-05-17 05:05:00|1603.7|1602.5|1603.6|1602.4|1604.1|1602.9|1603.4|1602.2|10
1652764200000|2022-05-17 05:10:00|1603.7|1602.5|1604.2|1603|1604.6|1603.4|1603.5|1602.3|10
1652764500000|2022-05-17 05:15:00|1604|1602.8|1604.1|1602.9|1604.3|1603.1|1604|1602.8|14
1652764800000|2022-05-17 05:20:00|1604.2|1603|1604.7|1603.5|1604.7|1603.5|1604.2|1603|4
1652765100000|2022-05-17 05:25:00|1604.4|1603.2|1603.9|1602.7|1604.4|1603.2|1603.9|1602.7|12
1652765400000|2022-05-17 05:30:00|1604.7|1603.5|1603.9|1602.7|1605.2|1604|1602.8|1601.6|140
1652765700000|2022-05-17 05:35:00|1603.8|1602.6|1604.5|1603.3|1605.8|1604.6|1603.5|1602.3|46
1652766000000|2022-05-17 05:40:00|1604.7|1603.5|1605.9|1604.7|1606.2|1605|1604.7|1603.5|46
1652766300000|2022-05-17 05:45:00|1606|1604.8|1606.2|1605|1606.7|1605.5|1605.7|1604.5|74
1652766600000|2022-05-17 05:50:00|1606|1604.8|1606|1604.8|1606.6|1605.4|1604.9|1603.7|55
1652766900000|2022-05-17 05:55:00|1605.9|1604.7|1606.5|1605.3|1606.5|1605.3|1605.2|1604|31
1652767200000|2022-05-17 06:00:00|1606.4|1605.2|1605.6|1604.4|1606.6|1605.4|1605.5|1604.3|62
1652767500000|2022-05-17 06:05:00|1605.7|1604.5|1606|1604.8|1606.4|1605.2|1605.5|1604.3|44
1652767800000|2022-05-17 06:10:00|1605.9|1604.7|1605.5|1604.3|1606.3|1605.1|1605.5|1604.3|13
1652768100000|2022-05-17 06:15:00|1605.6|1604.4|1605.6|1604.4|1606|1604.8|1605.4|1604.2|14
1652768400000|2022-05-17 06:20:00|1605.4|1604.2|1605.5|1604.3|1606.1|1604.9|1605.4|1604.2|15
1652768700000|2022-05-17 06:25:00|1605.6|1604.4|1604.4|1603.2|1605.8|1604.6|1604.4|1603.2|20
1652769000000|2022-05-17 06:30:00|1604.3|1603.1|1604.9|1603.7|1605.4|1604.2|1604.3|1603.1|32
1652769300000|2022-05-17 06:35:00|1605|1603.8|1605.9|1604.7|1606.6|1605.4|1604.9|1603.7|35
1652769600000|2022-05-17 06:40:00|1606|1604.8|1607.1|1605.9|1607.7|1606.5|1605.8|1604.6|53
1652769900000|2022-05-17 06:45:00|1607.2|1606|1607.3|1606.1|1608.5|1607.3|1607.1|1605.9|81
1652770200000|2022-05-17 06:50:00|1607.4|1606.2|1607.9|1606.7|1608.5|1607.3|1607.4|1606.2|40
1652770500000|2022-05-17 06:55:00|1608|1606.8|1607.7|1606.5|1608.5|1607.3|1606.8|1605.6|66
1652770800000|2022-05-17 07:00:00|1607.8|1606.6|1608.4|1607.2|1608.5|1607.3|1607.7|1606.5|44
1652771100000|2022-05-17 07:05:00|1608.5|1607.3|1607.6|1606.4|1608.6|1607.4|1607.3|1606.1|26
1652771400000|2022-05-17 07:10:00|1607.5|1606.3|1608.2|1607|1608.3|1607.1|1607.4|1606.2|8
1652771700000|2022-05-17 07:15:00|1608.1|1606.9|1607.3|1606.1|1608.2|1607|1606.8|1605.6|27
1652772000000|2022-05-17 07:20:00|1607.5|1606.3|1606|1604.8|1607.6|1606.4|1606|1604.8|7
1652772300000|2022-05-17 07:25:00|1605.9|1604.7|1606.5|1605.3|1606.8|1605.6|1605.8|1604.6|25
1652772600000|2022-05-17 07:30:00|1606.7|1605.5|1607.5|1606.3|1608|1606.8|1606.4|1605.2|17
1652772900000|2022-05-17 07:35:00|1607.3|1606.1|1607.8|1606.6|1607.9|1606.7|1607|1605.8|16
1652773200000|2022-05-17 07:40:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.5|1606.3|9
1652773500000|2022-05-17 07:45:00|1607.7|1606.5|1607.7|1606.5|1608.7|1607.5|1607.3|1606.1|29
1652773800000|2022-05-17 07:50:00|1607.6|1606.4|1606.4|1605.2|1607.7|1606.5|1606|1604.8|7
1652774100000|2022-05-17 07:55:00|1606.5|1605.3|1606|1604.8|1606.6|1605.4|1605.8|1604.6|24
1652774400000|2022-05-17 08:00:00|1605.9|1604.7|1605|1603.8|1605.9|1604.7|1604.7|1603.5|23
1652774700000|2022-05-17 08:05:00|1604.8|1603.6|1604.8|1603.6|1606.1|1604.9|1604.7|1603.5|26
1652775000000|2022-05-17 08:10:00|1604.9|1603.7|1603.9|1602.7|1605.4|1604.2|1603.5|1602.3|51
1652775300000|2022-05-17 08:15:00|1604.1|1602.9|1601.3|1600.1|1604.1|1602.9|1601.1|1599.9|102
1652775600000|2022-05-17 08:20:00|1601.2|1600|1598.9|1597.7|1601.6|1600.4|1598.5|1597.3|341
1652775900000|2022-05-17 08:25:00|1599|1597.8|1598.1|1596.9|1599.1|1597.9|1596.6|1595.4|270
1652776200000|2022-05-17 08:30:00|1598|1596.8|1597.3|1596.1|1598|1596.8|1597.1|1595.9|172
1652776500000|2022-05-17 08:35:00|1597.4|1596.2|1596.7|1595.5|1597.6|1596.4|1596.5|1595.3|129
1652776800000|2022-05-17 08:40:00|1596.6|1595.4|1598.2|1597|1598.8|1597.6|1596.1|1594.9|101
1652777100000|2022-05-17 08:45:00|1598.3|1597.1|1601|1599.8|1601.5|1600.3|1598.2|1597|126
1652777400000|2022-05-17 08:50:00|1600.9|1599.7|1601.4|1600.2|1601.9|1600.7|1600.2|1599|52
1652777700000|2022-05-17 08:55:00|1601.3|1600.1|1603|1601.8|1603.2|1602|1601|1599.8|64
1652778000000|2022-05-17 09:00:00|1603.1|1601.9|1601.5|1600.3|1603.6|1602.4|1601.1|1599.9|38
1652778300000|2022-05-17 09:05:00|1601.4|1600.2|1601.9|1600.7|1602|1600.8|1600.5|1599.3|22
1652778600000|2022-05-17 09:10:00|1602|1600.8|1602|1600.8|1602.3|1601.1|1601.1|1599.9|18
1652778900000|2022-05-17 09:15:00|1601.8|1600.6|1601.3|1600.1|1602|1600.8|1600.7|1599.5|18
1652779200000|2022-05-17 09:20:00|1601.4|1600.2|1601.4|1600.2|1601.8|1600.6|1600.9|1599.7|26
1652779500000|2022-05-17 09:25:00|1601.3|1600.1|1602.3|1601.1|1602.6|1601.4|1601.1|1599.9|24
1652779800000|2022-05-17 09:30:00|1602.2|1601|1601.8|1600.6|1602.8|1601.6|1601.6|1600.4|25
1652780100000|2022-05-17 09:35:00|1602.2|1601|1602.5|1601.3|1603.1|1601.9|1602|1600.8|50
1652780400000|2022-05-17 09:40:00|1602.4|1601.2|1601.2|1600|1602.4|1601.2|1600.7|1599.5|64
1652780700000|2022-05-17 09:45:00|1601.6|1600.4|1602.1|1600.9|1602.3|1601.1|1600.9|1599.7|32
1652781000000|2022-05-17 09:50:00|1602.3|1601.1|1601.9|1600.7|1602.4|1601.2|1601.7|1600.5|14
1652781300000|2022-05-17 09:55:00|1601.7|1600.5|1602.2|1601|1602.6|1601.4|1601.7|1600.5|38
1652781600000|2022-05-17 10:00:00|1602.1|1600.9|1602.7|1601.5|1603|1601.8|1602.1|1600.9|16
1652781900000|2022-05-17 10:05:00|1602.6|1601.4|1601.8|1600.6|1603|1601.8|1601.7|1600.5|32
1652782200000|2022-05-17 10:10:00|1601.9|1600.7|1602.9|1601.7|1603.1|1601.9|1601.7|1600.5|49
1652782500000|2022-05-17 10:15:00|1603|1601.8|1603.5|1602.3|1603.9|1602.7|1603|1601.8|25
1652782800000|2022-05-17 10:20:00|1603.6|1602.4|1603.3|1602.1|1603.8|1602.6|1602.8|1601.6|30
1652783100000|2022-05-17 10:25:00|1603.4|1602.2|1603.3|1602.1|1604.2|1603|1603.2|1602|23
1652783400000|2022-05-17 10:30:00|1603.2|1602|1603.4|1602.2|1604.1|1602.9|1603|1601.8|21
1652783700000|2022-05-17 10:35:00|1603.7|1602.5|1603.2|1602|1603.8|1602.6|1602.9|1601.7|16
1652784000000|2022-05-17 10:40:00|1603.1|1601.9|1603.8|1602.6|1604.1|1602.9|1602.6|1601.4|24
1652784300000|2022-05-17 10:45:00|1603.6|1602.4|1604|1602.8|1604.6|1603.4|1602.6|1601.4|107
1652784600000|2022-05-17 10:50:00|1603.9|1602.7|1604|1602.8|1604.1|1602.9|1603.7|1602.5|20
1652784900000|2022-05-17 10:55:00|1603.8|1602.6|1604.3|1603.1|1604.4|1603.2|1603.7|1602.5|11
1652785200000|2022-05-17 11:00:00|1604.2|1603|1603.8|1602.6|1604.9|1603.7|1603.7|1602.5|48
1652785500000|2022-05-17 11:05:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603|1601.8|11
1652785800000|2022-05-17 11:10:00|1603.8|1602.6|1602.9|1601.7|1603.8|1602.6|1602.8|1601.6|32
1652786100000|2022-05-17 11:15:00|1603.1|1601.9|1603.6|1602.4|1603.8|1602.6|1602.9|1601.7|28
1652786400000|2022-05-17 11:20:00|1603.4|1602.2|1602.9|1601.7|1603.6|1602.4|1602.3|1601.1|23
1652786700000|2022-05-17 11:25:00|1602.8|1601.6|1602|1600.8|1602.9|1601.7|1602|1600.8|4
1652787000000|2022-05-17 11:30:00|1601.9|1600.7|1600.9|1599.7|1602.1|1600.9|1600.9|1599.7|64
1652787300000|2022-05-17 11:35:00|1600.7|1599.5|1601.8|1600.6|1602|1600.8|1599.9|1598.7|90
1652787600000|2022-05-17 11:40:00|1601.9|1600.7|1602.3|1601.1|1602.3|1601.1|1601.5|1600.3|36
1652787900000|2022-05-17 11:45:00|1602.4|1601.2|1603.1|1601.9|1603.3|1602.1|1602.4|1601.2|14
1652788200000|2022-05-17 11:50:00|1602.9|1601.7|1603.5|1602.3|1603.8|1602.6|1602.9|1601.7|25
1652788500000|2022-05-17 11:55:00|1603.6|1602.4|1603.5|1602.3|1604.1|1602.9|1603.5|1602.3|25
1652788800000|2022-05-17 12:00:00|1603.4|1602.2|1604.1|1602.9|1604.2|1603|1601.9|1600.7|103
1652789100000|2022-05-17 12:05:00|1603.9|1602.7|1607.5|1606.3|1607.7|1606.5|1603.9|1602.7|128
1652789400000|2022-05-17 12:10:00|1607.4|1606.2|1607.1|1605.9|1607.8|1606.6|1606.9|1605.7|105
1652789700000|2022-05-17 12:15:00|1607.4|1606.2|1606.9|1605.7|1607.8|1606.6|1606.4|1605.2|108
1652790000000|2022-05-17 12:20:00|1607|1605.8|1606.5|1605.3|1607.1|1605.9|1605.9|1604.7|106
1652790300000|2022-05-17 12:25:00|1606.4|1605.2|1607.3|1606.1|1607.7|1606.5|1606.1|1604.9|176
1652790600000|2022-05-17 12:30:00|1607.6|1606.4|1609.4|1608.2|1609.4|1608.2|1606.3|1605.1|348
1652790900000|2022-05-17 12:35:00|1609.2|1608|1610.4|1609.2|1610.4|1609.2|1608.9|1607.7|205
1652791200000|2022-05-17 12:40:00|1610.6|1609.4|1610.9|1609.7|1611.3|1610.1|1610|1608.8|374
1652794200000|2022-05-17 13:30:00|1611.6|1610.4|1616.6|1615.4|1619.2|1618|1610.3|1609.1|2643
1652794500000|2022-05-17 13:35:00|1616.7|1615.5|1620.9|1619.7|1621.8|1620.6|1614.8|1613.6|1438
1652794800000|2022-05-17 13:40:00|1621.1|1619.9|1621|1619.8|1625.2|1624|1621|1619.8|1528
1652795100000|2022-05-17 13:45:00|1621.1|1619.9|1623|1621.8|1624.5|1623.3|1620.9|1619.7|941
1652795400000|2022-05-17 13:50:00|1622.9|1621.7|1623.8|1622.6|1624|1622.8|1621.1|1619.9|738
1652795700000|2022-05-17 13:55:00|1623.7|1622.5|1622.8|1621.6|1624.2|1623|1622.6|1621.4|497
1652796000000|2022-05-17 14:00:00|1622.7|1621.5|1619.9|1618.7|1624|1622.8|1619.7|1618.5|835
1652796300000|2022-05-17 14:05:00|1619.8|1618.6|1620.4|1619.2|1621.1|1619.9|1618.3|1617.1|697
1652796600000|2022-05-17 14:10:00|1620.5|1619.3|1624.3|1623.1|1624.6|1623.4|1619.8|1618.6|1025
1652796900000|2022-05-17 14:15:00|1624.2|1623|1624.5|1623.3|1625.8|1624.6|1623.5|1622.3|760
1652797200000|2022-05-17 14:20:00|1624.3|1623.1|1624|1622.8|1625.3|1624.1|1623.8|1622.6|490
1652797500000|2022-05-17 14:25:00|1624.1|1622.9|1623.1|1621.9|1624.3|1623.1|1621.6|1620.4|627
1652797800000|2022-05-17 14:30:00|1623.2|1622|1623.9|1622.7|1624.5|1623.3|1622.7|1621.5|351
1652798100000|2022-05-17 14:35:00|1623.8|1622.6|1619.7|1618.5|1624.2|1623|1619.7|1618.5|462
1652798400000|2022-05-17 14:40:00|1619.3|1618.1|1619.7|1618.5|1620.5|1619.3|1618|1616.8|896
1652798700000|2022-05-17 14:45:00|1619.5|1618.3|1618.6|1617.4|1620.4|1619.2|1618.4|1617.2|389
1652799000000|2022-05-17 14:50:00|1618.5|1617.3|1619|1617.8|1619.9|1618.7|1618.2|1617|415
1652799300000|2022-05-17 14:55:00|1619.5|1618.3|1620.5|1619.3|1621|1619.8|1619.2|1618|411
1652799600000|2022-05-17 15:00:00|1620.7|1619.5|1619.5|1618.3|1621|1619.8|1618.5|1617.3|403
1652799900000|2022-05-17 15:05:00|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1617.6|1616.4|449
1652800200000|2022-05-17 15:10:00|1619.9|1618.7|1618.9|1617.7|1620.1|1618.9|1618.6|1617.4|317
1652800500000|2022-05-17 15:15:00|1618.7|1617.5|1616.1|1614.9|1619.1|1617.9|1615.8|1614.6|373
1652800800000|2022-05-17 15:20:00|1616|1614.8|1617.3|1616.1|1617.3|1616.1|1614.1|1612.9|561
1652801100000|2022-05-17 15:25:00|1617.4|1616.2|1617.4|1616.2|1618.1|1616.9|1616.9|1615.7|233
1652801400000|2022-05-17 15:30:00|1617.3|1616.1|1618.7|1617.5|1618.7|1617.5|1616.5|1615.3|357
1652801700000|2022-05-17 15:35:00|1618.6|1617.4|1615.8|1614.6|1618.7|1617.5|1615.6|1614.4|246
1652802000000|2022-05-17 15:40:00|1615.7|1614.5|1613.5|1612.3|1616.3|1615.1|1613.1|1611.9|363
1652802300000|2022-05-17 15:45:00|1613.4|1612.2|1614.2|1613|1614.4|1613.2|1612.6|1611.4|355
1652802600000|2022-05-17 15:50:00|1614.4|1613.2|1616.7|1615.5|1617.2|1616|1614.4|1613.2|195
1652802900000|2022-05-17 15:55:00|1616.6|1615.4|1616|1614.8|1617.3|1616.1|1615.2|1614|317
1652803200000|2022-05-17 16:00:00|1616.2|1615|1616.2|1615|1616.3|1615.1|1615.1|1613.9|305
1652803500000|2022-05-17 16:05:00|1616.3|1615.1|1616.4|1615.2|1616.7|1615.5|1615|1613.8|299
1652803800000|2022-05-17 16:10:00|1616.3|1615.1|1618.5|1617.3|1619.1|1617.9|1616.3|1615.1|520
1652804100000|2022-05-17 16:15:00|1618.4|1617.2|1619.1|1617.9|1619.7|1618.5|1617.9|1616.7|464
1652804400000|2022-05-17 16:20:00|1619|1617.8|1620.4|1619.2|1621.6|1620.4|1618.8|1617.6|466
1652804700000|2022-05-17 16:25:00|1620.3|1619.1|1619.4|1618.2|1620.8|1619.6|1619.3|1618.1|476
1652805000000|2022-05-17 16:30:00|1619.5|1618.3|1620.1|1618.9|1620.4|1619.2|1618|1616.8|467
1652805300000|2022-05-17 16:35:00|1620.2|1619|1621.8|1620.6|1622.4|1621.2|1620|1618.8|327
1652805600000|2022-05-17 16:40:00|1621.9|1620.7|1623|1621.8|1623.2|1622|1621.8|1620.6|268
1652805900000|2022-05-17 16:45:00|1623.1|1621.9|1623.6|1622.4|1623.8|1622.6|1622.5|1621.3|464
1652806200000|2022-05-17 16:50:00|1623.5|1622.3|1623.3|1622.1|1624.1|1622.9|1623.2|1622|249
1652806500000|2022-05-17 16:55:00|1623.7|1622.5|1623.1|1621.9|1624.2|1623|1622.7|1621.5|340
1652806800000|2022-05-17 17:00:00|1623.4|1622.2|1622.8|1621.6|1623.6|1622.4|1621.9|1620.7|323
1652807100000|2022-05-17 17:05:00|1622.7|1621.5|1622.9|1621.7|1623.7|1622.5|1622.4|1621.2|258
1652807400000|2022-05-17 17:10:00|1623|1621.8|1620.9|1619.7|1623|1621.8|1620.9|1619.7|304
1652807700000|2022-05-17 17:15:00|1621.1|1619.9|1623.4|1622.2|1623.5|1622.3|1620.5|1619.3|397
1652808000000|2022-05-17 17:20:00|1623.3|1622.1|1623.6|1622.4|1623.9|1622.7|1622.9|1621.7|425
1652808300000|2022-05-17 17:25:00|1623.5|1622.3|1624.6|1623.4|1624.7|1623.5|1623.1|1621.9|301
1652808600000|2022-05-17 17:30:00|1624.4|1623.2|1624.6|1623.4|1624.7|1623.5|1624.1|1622.9|601
1652808900000|2022-05-17 17:35:00|1624.5|1623.3|1625.8|1624.6|1626.3|1625.1|1624.4|1623.2|709
1652809200000|2022-05-17 17:40:00|1625.9|1624.7|1626.1|1624.9|1626.6|1625.4|1624.9|1623.7|440
1652809500000|2022-05-17 17:45:00|1625.9|1624.7|1628.9|1627.7|1630.8|1629.6|1625.8|1624.6|1046
1652809800000|2022-05-17 17:50:00|1628.8|1627.6|1626.4|1625.2|1629.1|1627.9|1625.9|1624.7|625
1652810100000|2022-05-17 17:55:00|1626.6|1625.4|1627.2|1626|1628.2|1627|1626.3|1625.1|463
1652810400000|2022-05-17 18:00:00|1627.1|1625.9|1627.1|1625.9|1628.6|1627.4|1626.9|1625.7|538
1652810700000|2022-05-17 18:05:00|1627.2|1626|1625.1|1623.9|1627.8|1626.6|1625.1|1623.9|633
1652811000000|2022-05-17 18:10:00|1625|1623.8|1624.8|1623.6|1626.4|1625.2|1623.6|1622.4|1288
1652811300000|2022-05-17 18:15:00|1624.5|1623.3|1625.1|1623.9|1625.4|1624.2|1624.1|1622.9|1138
1652832000000|2022-05-18 00:00:00|1624|1622.8|1626.7|1625.5|1629.5|1628.3|1622.6|1621.4|534
1652832300000|2022-05-18 00:05:00|1626.9|1625.7|1627.7|1626.5|1628.2|1627|1626.4|1625.2|159
1652832600000|2022-05-18 00:10:00|1627.8|1626.6|1629|1627.8|1629.9|1628.7|1627.7|1626.5|207
1652832900000|2022-05-18 00:15:00|1629.1|1627.9|1628.4|1627.2|1630.6|1629.4|1628.3|1627.1|150
1652833200000|2022-05-18 00:20:00|1628.3|1627.1|1627.4|1626.2|1628.4|1627.2|1626.4|1625.2|96
1652833500000|2022-05-18 00:25:00|1627.5|1626.3|1625.6|1624.4|1627.6|1626.4|1625.5|1624.3|114
1652833800000|2022-05-18 00:30:00|1626|1624.8|1626.5|1625.3|1626.5|1625.3|1624.1|1622.9|103
1652834100000|2022-05-18 00:35:00|1626.6|1625.4|1625.8|1624.6|1627.5|1626.3|1625.8|1624.6|58
1652834400000|2022-05-18 00:40:00|1625.9|1624.7|1627.1|1625.9|1627.1|1625.9|1625.9|1624.7|48
1652834700000|2022-05-18 00:45:00|1627.2|1626|1626.7|1625.5|1627.4|1626.2|1626.7|1625.5|73
1652835000000|2022-05-18 00:50:00|1626.9|1625.7|1625.1|1623.9|1627.2|1626|1624.9|1623.7|31
1652835300000|2022-05-18 00:55:00|1625.2|1624|1626.2|1625|1626.2|1625|1624.9|1623.7|81
1652835600000|2022-05-18 01:00:00|1625.8|1624.6|1623.7|1622.5|1626|1624.8|1622.3|1621.1|225
1652835900000|2022-05-18 01:05:00|1623.9|1622.7|1627.6|1626.4|1628.3|1627.1|1623.9|1622.7|76
1652836200000|2022-05-18 01:10:00|1627.5|1626.3|1626|1624.8|1628.1|1626.9|1625.7|1624.5|37
1652836500000|2022-05-18 01:15:00|1626.2|1625|1623.4|1622.2|1626.2|1625|1623.1|1621.9|50
1652836800000|2022-05-18 01:20:00|1623.3|1622.1|1621.7|1620.5|1623.3|1622.1|1621.5|1620.3|84
1652837100000|2022-05-18 01:25:00|1621.8|1620.6|1622.4|1621.2|1623.5|1622.3|1621.8|1620.6|86
1652837400000|2022-05-18 01:30:00|1622.5|1621.3|1622.5|1621.3|1623.6|1622.4|1621.8|1620.6|151
1652837700000|2022-05-18 01:35:00|1622.6|1621.4|1620.9|1619.7|1622.6|1621.4|1620.3|1619.1|83
1652838000000|2022-05-18 01:40:00|1621.1|1619.9|1620.7|1619.5|1621.4|1620.2|1620.2|1619|49
1652838300000|2022-05-18 01:45:00|1620.9|1619.7|1619.4|1618.2|1620.9|1619.7|1618.7|1617.5|70
1652838600000|2022-05-18 01:50:00|1619.3|1618.1|1618.2|1617|1620.3|1619.1|1617.8|1616.6|68
1652838900000|2022-05-18 01:55:00|1618.7|1617.5|1621.8|1620.6|1622.3|1621.1|1618.5|1617.3|129
1652839200000|2022-05-18 02:00:00|1621.9|1620.7|1621.7|1620.5|1622.8|1621.6|1621.7|1620.5|163
1652839500000|2022-05-18 02:05:00|1621.8|1620.6|1620.4|1619.2|1622.6|1621.4|1620.2|1619|59
1652839800000|2022-05-18 02:10:00|1620.7|1619.5|1618.5|1617.3|1620.7|1619.5|1618.3|1617.1|29
1652840100000|2022-05-18 02:15:00|1618.4|1617.2|1618.7|1617.5|1618.9|1617.7|1618.2|1617|17
1652840400000|2022-05-18 02:20:00|1618.6|1617.4|1620.4|1619.2|1620.4|1619.2|1618.6|1617.4|34
1652840700000|2022-05-18 02:25:00|1620.3|1619.1|1619.4|1618.2|1620.5|1619.3|1619.4|1618.2|14
1652841000000|2022-05-18 02:30:00|1619.3|1618.1|1619.9|1618.7|1620.5|1619.3|1619|1617.8|32
1652841300000|2022-05-18 02:35:00|1620|1618.8|1617.8|1616.6|1620.4|1619.2|1617.8|1616.6|25
1652841600000|2022-05-18 02:40:00|1618|1616.8|1619.5|1618.3|1619.5|1618.3|1618|1616.8|29
1652841900000|2022-05-18 02:45:00|1619.6|1618.4|1619.1|1617.9|1620|1618.8|1619.1|1617.9|6
1652842200000|2022-05-18 02:50:00|1619|1617.8|1618.9|1617.7|1619.4|1618.2|1618.9|1617.7|6
1652842500000|2022-05-18 02:55:00|1618.8|1617.6|1617.9|1616.7|1618.8|1617.6|1617.9|1616.7|4
1652842800000|2022-05-18 03:00:00|1618|1616.8|1617.5|1616.3|1618.4|1617.2|1617.2|1616|35
1652843100000|2022-05-18 03:05:00|1617.4|1616.2|1617.5|1616.3|1617.8|1616.6|1616.7|1615.5|33
1652843400000|2022-05-18 03:10:00|1617.8|1616.6|1617.7|1616.5|1618.4|1617.2|1617.6|1616.4|16
1652843700000|2022-05-18 03:15:00|1617.9|1616.7|1618|1616.8|1618.7|1617.5|1617.4|1616.2|50
1652844000000|2022-05-18 03:20:00|1617.9|1616.7|1618.3|1617.1|1618.5|1617.3|1617.2|1616|16
1652844300000|2022-05-18 03:25:00|1618.1|1616.9|1617.9|1616.7|1618.2|1617|1617.4|1616.2|14
1652844600000|2022-05-18 03:30:00|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.4|1616.2|17
1652844900000|2022-05-18 03:35:00|1618|1616.8|1617.8|1616.6|1618.3|1617.1|1617.7|1616.5|14
1652845200000|2022-05-18 03:40:00|1617.7|1616.5|1618.3|1617.1|1618.4|1617.2|1617.7|1616.5|11
1652845500000|2022-05-18 03:45:00|1618.2|1617|1618.5|1617.3|1618.7|1617.5|1618.2|1617|5
1652845800000|2022-05-18 03:50:00|1618.3|1617.1|1618.6|1617.4|1618.6|1617.4|1618.1|1616.9|3
1652846100000|2022-05-18 03:55:00|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.3|1617.1|15
1652846400000|2022-05-18 04:00:00|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.2|1617|13
1652846700000|2022-05-18 04:05:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|4
1652847000000|2022-05-18 04:10:00|1618.5|1617.3|1618.3|1617.1|1618.6|1617.4|1618.3|1617.1|9
1652847300000|2022-05-18 04:15:00|1618.4|1617.2|1617.1|1615.9|1618.4|1617.2|1616.9|1615.7|13
1652847600000|2022-05-18 04:20:00|1617|1615.8|1617|1615.8|1617.5|1616.3|1616.9|1615.7|27
1652847900000|2022-05-18 04:25:00|1616.9|1615.7|1618.9|1617.7|1619.6|1618.4|1616.9|1615.7|30
1652848200000|2022-05-18 04:30:00|1619|1617.8|1619.3|1618.1|1619.5|1618.3|1618.6|1617.4|29
1652848500000|2022-05-18 04:35:00|1619.4|1618.2|1620|1618.8|1620.2|1619|1619.4|1618.2|34
1652848800000|2022-05-18 04:40:00|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.7|1618.5|10
1652849100000|2022-05-18 04:45:00|1620.2|1619|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|21
1652849400000|2022-05-18 04:50:00|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|4
1652849700000|2022-05-18 04:55:00|1619.4|1618.2|1620.3|1619.1|1620.3|1619.1|1619.1|1617.9|12
1652850000000|2022-05-18 05:00:00|1620.4|1619.2|1620.7|1619.5|1621|1619.8|1620.1|1618.9|29
1652850300000|2022-05-18 05:05:00|1620.8|1619.6|1621.2|1620|1621.5|1620.3|1620.7|1619.5|23
1652850600000|2022-05-18 05:10:00|1621.4|1620.2|1620.6|1619.4|1621.5|1620.3|1620.5|1619.3|17
1652850900000|2022-05-18 05:15:00|1620.5|1619.3|1621.5|1620.3|1621.5|1620.3|1620.5|1619.3|15
1652851200000|2022-05-18 05:20:00|1621.4|1620.2|1621.5|1620.3|1622.3|1621.1|1621.4|1620.2|28
1652851500000|2022-05-18 05:25:00|1621.7|1620.5|1621.7|1620.5|1622.2|1621|1621.5|1620.3|19
1652851800000|2022-05-18 05:30:00|1622.1|1620.9|1621.8|1620.6|1622.9|1621.7|1621.2|1620|49
1652852100000|2022-05-18 05:35:00|1621.7|1620.5|1621.9|1620.7|1622.5|1621.3|1621.4|1620.2|20
1652852400000|2022-05-18 05:40:00|1622.1|1620.9|1621.4|1620.2|1622.2|1621|1620.7|1619.5|31
1652852700000|2022-05-18 05:45:00|1621.6|1620.4|1622.7|1621.5|1623.4|1622.2|1621.6|1620.4|41
1652853000000|2022-05-18 05:50:00|1622.8|1621.6|1624.2|1623|1624.5|1623.3|1622.8|1621.6|46
1652853300000|2022-05-18 05:55:00|1624.3|1623.1|1624.1|1622.9|1624.6|1623.4|1622.8|1621.6|50
1652853600000|2022-05-18 06:00:00|1624.2|1623|1623.4|1622.2|1624.5|1623.3|1623.2|1622|41
1652853900000|2022-05-18 06:05:00|1623.6|1622.4|1623.4|1622.2|1624.1|1622.9|1622.9|1621.7|57
1652854200000|2022-05-18 06:10:00|1623.5|1622.3|1622.5|1621.3|1623.9|1622.7|1622|1620.8|60
1652854500000|2022-05-18 06:15:00|1622.4|1621.2|1624.1|1622.9|1624.2|1623|1622.1|1620.9|40
1652854800000|2022-05-18 06:20:00|1624.3|1623.1|1621.6|1620.4|1624.3|1623.1|1621.6|1620.4|27
1652855100000|2022-05-18 06:25:00|1621.5|1620.3|1622.4|1621.2|1623.1|1621.9|1621.4|1620.2|29
1652855400000|2022-05-18 06:30:00|1622.3|1621.1|1620.8|1619.6|1622.8|1621.6|1620.8|1619.6|37
1652855700000|2022-05-18 06:35:00|1620.9|1619.7|1621.2|1620|1621.3|1620.1|1619.4|1618.2|49
1652856000000|2022-05-18 06:40:00|1621.3|1620.1|1619.9|1618.7|1621.4|1620.2|1619.8|1618.6|66
1652856300000|2022-05-18 06:45:00|1619.7|1618.5|1619.8|1618.6|1620|1618.8|1618.9|1617.7|27
1652856600000|2022-05-18 06:50:00|1619.7|1618.5|1618.8|1617.6|1619.8|1618.6|1618.6|1617.4|26
1652856900000|2022-05-18 06:55:00|1618.9|1617.7|1618.3|1617.1|1620.3|1619.1|1618.3|1617.1|92
1652857200000|2022-05-18 07:00:00|1618|1616.8|1618.3|1617.1|1618.9|1617.7|1617.8|1616.6|81
1652857500000|2022-05-18 07:05:00|1618.2|1617|1618.2|1617|1618.8|1617.6|1618|1616.8|36
1652857800000|2022-05-18 07:10:00|1618.4|1617.2|1618.2|1617|1618.6|1617.4|1617.7|1616.5|36
1652858100000|2022-05-18 07:15:00|1618.7|1617.5|1619.4|1618.2|1619.6|1618.4|1618.5|1617.3|54
1652858400000|2022-05-18 07:20:00|1619.5|1618.3|1619.5|1618.3|1620.2|1619|1619.1|1617.9|66
1652858700000|2022-05-18 07:25:00|1619.8|1618.6|1618.9|1617.7|1620.2|1619|1618.9|1617.7|13
1652859000000|2022-05-18 07:30:00|1619.2|1618|1619.6|1618.4|1620.1|1618.9|1619|1617.8|32
1652859300000|2022-05-18 07:35:00|1619.5|1618.3|1619.2|1618|1620.4|1619.2|1619.2|1618|23
1652859600000|2022-05-18 07:40:00|1619.7|1618.5|1620.2|1619|1620.3|1619.1|1619.5|1618.3|19
1652859900000|2022-05-18 07:45:00|1620.3|1619.1|1620|1618.8|1621|1619.8|1619.8|1618.6|82
1652860200000|2022-05-18 07:50:00|1620.2|1619|1620.5|1619.3|1621|1619.8|1620.2|1619|21
1652860500000|2022-05-18 07:55:00|1620.6|1619.4|1621.7|1620.5|1622|1620.8|1620.6|1619.4|23
1652860800000|2022-05-18 08:00:00|1621.9|1620.7|1621.7|1620.5|1622.6|1621.4|1621.7|1620.5|46
1652861100000|2022-05-18 08:05:00|1621.6|1620.4|1622.7|1621.5|1622.7|1621.5|1621.5|1620.3|18
1652861400000|2022-05-18 08:10:00|1622.6|1621.4|1622.7|1621.5|1623|1621.8|1622.3|1621.1|31
1652861700000|2022-05-18 08:15:00|1622.8|1621.6|1621.4|1620.2|1622.8|1621.6|1621.2|1620|35
1652862000000|2022-05-18 08:20:00|1621.1|1619.9|1620.1|1618.9|1621.4|1620.2|1619.6|1618.4|46
1652862300000|2022-05-18 08:25:00|1620.3|1619.1|1621.6|1620.4|1621.9|1620.7|1620.3|1619.1|49
1652862600000|2022-05-18 08:30:00|1621.5|1620.3|1621|1619.8|1622|1620.8|1621|1619.8|27
1652862900000|2022-05-18 08:35:00|1620.9|1619.7|1620.7|1619.5|1621.3|1620.1|1620.7|1619.5|24
1652863200000|2022-05-18 08:40:00|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.4|1619.2|31
1652863500000|2022-05-18 08:45:00|1621|1619.8|1621.8|1620.6|1622.2|1621|1620.7|1619.5|22
1652863800000|2022-05-18 08:50:00|1621.9|1620.7|1621.5|1620.3|1622.4|1621.2|1621.4|1620.2|33
1652864100000|2022-05-18 08:55:00|1621.6|1620.4|1621.3|1620.1|1622.2|1621|1620.9|1619.7|25
1652864400000|2022-05-18 09:00:00|1621.2|1620|1620.9|1619.7|1622.1|1620.9|1620.8|1619.6|33
1652864700000|2022-05-18 09:05:00|1620.8|1619.6|1619.4|1618.2|1621|1619.8|1619.1|1617.9|35
1652865000000|2022-05-18 09:10:00|1619.2|1618|1618.4|1617.2|1619.4|1618.2|1618.1|1616.9|8
1652865300000|2022-05-18 09:15:00|1618.3|1617.1|1619|1617.8|1619.1|1617.9|1618|1616.8|11
1652865600000|2022-05-18 09:20:00|1618.9|1617.7|1620.1|1618.9|1620.4|1619.2|1618.8|1617.6|70
1652865900000|2022-05-18 09:25:00|1620.2|1619|1620.4|1619.2|1620.8|1619.6|1619.9|1618.7|46
1652866200000|2022-05-18 09:30:00|1620.5|1619.3|1620|1618.8|1620.8|1619.6|1620|1618.8|13
1652866500000|2022-05-18 09:35:00|1620.1|1618.9|1621.5|1620.3|1621.8|1620.6|1620.1|1618.9|17
1652866800000|2022-05-18 09:40:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.2|1620|20
1652867100000|2022-05-18 09:45:00|1621.7|1620.5|1623.3|1622.1|1623.5|1622.3|1621.5|1620.3|46
1652867400000|2022-05-18 09:50:00|1623.4|1622.2|1622.6|1621.4|1623.7|1622.5|1622.5|1621.3|58
1652867700000|2022-05-18 09:55:00|1622.7|1621.5|1623.8|1622.6|1623.9|1622.7|1622.5|1621.3|36
1652868000000|2022-05-18 10:00:00|1624.1|1622.9|1623.8|1622.6|1624.4|1623.2|1623.8|1622.6|27
1652868300000|2022-05-18 10:05:00|1623.9|1622.7|1623.8|1622.6|1624.2|1623|1623.7|1622.5|48
1652868600000|2022-05-18 10:10:00|1623.9|1622.7|1623.7|1622.5|1624.2|1623|1623.7|1622.5|40
1652868900000|2022-05-18 10:15:00|1624.1|1622.9|1623.8|1622.6|1624.2|1623|1623.6|1622.4|95
1652869200000|2022-05-18 10:20:00|1624.1|1622.9|1625|1623.8|1625.2|1624|1624.1|1622.9|42
1652869500000|2022-05-18 10:25:00|1625.2|1624|1625.6|1624.4|1626.2|1625|1624.7|1623.5|56
1652869800000|2022-05-18 10:30:00|1625.5|1624.3|1624.2|1623|1625.5|1624.3|1623.9|1622.7|56
1652870100000|2022-05-18 10:35:00|1624.3|1623.1|1622.8|1621.6|1624.7|1623.5|1622.8|1621.6|41
1652870400000|2022-05-18 10:40:00|1622.7|1621.5|1621.3|1620.1|1622.7|1621.5|1621.3|1620.1|24
1652870700000|2022-05-18 10:45:00|1621.4|1620.2|1621.4|1620.2|1621.8|1620.6|1621.2|1620|27
1652871000000|2022-05-18 10:50:00|1621.3|1620.1|1620.9|1619.7|1622.1|1620.9|1620.7|1619.5|42
1652871300000|2022-05-18 10:55:00|1620.8|1619.6|1621.3|1620.1|1621.5|1620.3|1620.7|1619.5|32
1652871600000|2022-05-18 11:00:00|1621.5|1620.3|1623.2|1622|1623.2|1622|1621.1|1619.9|32
1652871900000|2022-05-18 11:05:00|1623.6|1622.4|1625.6|1624.4|1626.3|1625.1|1623.6|1622.4|100
1652872200000|2022-05-18 11:10:00|1625.7|1624.5|1626.4|1625.2|1627.2|1626|1625.4|1624.2|91
1652872500000|2022-05-18 11:15:00|1626.3|1625.1|1626.8|1625.6|1626.8|1625.6|1625.2|1624|86
1652872800000|2022-05-18 11:20:00|1627|1625.8|1627.4|1626.2|1627.9|1626.7|1626.6|1625.4|138
1652873100000|2022-05-18 11:25:00|1627.3|1626.1|1625.4|1624.2|1627.4|1626.2|1624.9|1623.7|98
1652873400000|2022-05-18 11:30:00|1625.5|1624.3|1625.3|1624.1|1625.9|1624.7|1624|1622.8|37
1652873700000|2022-05-18 11:35:00|1625.2|1624|1624.5|1623.3|1625.3|1624.1|1624.2|1623|21
1652874000000|2022-05-18 11:40:00|1624.4|1623.2|1622.3|1621.1|1624.5|1623.3|1622.2|1621|75
1652874300000|2022-05-18 11:45:00|1622.4|1621.2|1622.9|1621.7|1623|1621.8|1622.3|1621.1|64
1652874600000|2022-05-18 11:50:00|1622.8|1621.6|1622.3|1621.1|1622.9|1621.7|1622.2|1621|60
1652874900000|2022-05-18 11:55:00|1622.6|1621.4|1623.1|1621.9|1623.4|1622.2|1622.1|1620.9|57
1652875200000|2022-05-18 12:00:00|1623|1621.8|1622.9|1621.7|1623.3|1622.1|1622.3|1621.1|107
1652875500000|2022-05-18 12:05:00|1623|1621.8|1626.2|1625|1626.2|1625|1623|1621.8|109
1652875800000|2022-05-18 12:10:00|1626.3|1625.1|1627.5|1626.3|1628.1|1626.9|1625.9|1624.7|159
1652876100000|2022-05-18 12:15:00|1626.8|1625.6|1627.5|1626.3|1628|1626.8|1626.7|1625.5|74
1652876400000|2022-05-18 12:20:00|1627.6|1626.4|1627.2|1626|1627.9|1626.7|1626.7|1625.5|118
1652876700000|2022-05-18 12:25:00|1627.3|1626.1|1625.3|1624.1|1627.9|1626.7|1624.9|1623.7|140
1652877000000|2022-05-18 12:30:00|1625.4|1624.2|1625.4|1624.2|1626.1|1624.9|1625.3|1624.1|108
1652877300000|2022-05-18 12:35:00|1625.3|1624.1|1625.6|1624.4|1626.3|1625.1|1624.9|1623.7|83
1652877600000|2022-05-18 12:40:00|1625.7|1624.5|1625.2|1624|1625.9|1624.7|1624.9|1623.7|236
1652880600000|2022-05-18 13:30:00|1626.7|1625.5|1626.9|1625.7|1626.9|1625.7|1619.2|1618|2021
1652880900000|2022-05-18 13:35:00|1626.8|1625.6|1622|1620.8|1628.2|1627|1620.8|1619.6|1279
1652881200000|2022-05-18 13:40:00|1621.9|1620.7|1619.5|1618.3|1623.4|1622.2|1617.4|1616.2|1055
1652881500000|2022-05-18 13:45:00|1619.6|1618.4|1621.3|1620.1|1623.9|1622.7|1617.8|1616.6|1183
1652881800000|2022-05-18 13:50:00|1621.5|1620.3|1624.3|1623.1|1624.8|1623.6|1621.3|1620.1|889
1652882100000|2022-05-18 13:55:00|1624.4|1623.2|1622|1620.8|1624.7|1623.5|1621.3|1620.1|868
1652882400000|2022-05-18 14:00:00|1621.9|1620.7|1622.8|1621.6|1624|1622.8|1621.7|1620.5|806
1652882700000|2022-05-18 14:05:00|1623|1621.8|1619|1617.8|1623.8|1622.6|1617.7|1616.5|1012
1652883000000|2022-05-18 14:10:00|1619.3|1618.1|1618.8|1617.6|1622.3|1621.1|1618.8|1617.6|1027
1652883300000|2022-05-18 14:15:00|1618.9|1617.7|1617.4|1616.2|1619.2|1618|1616.8|1615.6|859
1652883600000|2022-05-18 14:20:00|1617.2|1616|1618.9|1617.7|1620|1618.8|1617.1|1615.9|427
1652883900000|2022-05-18 14:25:00|1618.8|1617.6|1619.8|1618.6|1621.2|1620|1618.6|1617.4|580
1652884200000|2022-05-18 14:30:00|1619.7|1618.5|1617|1615.8|1620.8|1619.6|1616.5|1615.3|1017
1652884500000|2022-05-18 14:35:00|1617.1|1615.9|1615.4|1614.2|1617.1|1615.9|1613.1|1611.9|1106
1652884800000|2022-05-18 14:40:00|1615.3|1614.1|1614.4|1613.2|1615.6|1614.4|1613.5|1612.3|524
1652885100000|2022-05-18 14:45:00|1614.1|1612.9|1616.9|1615.7|1617.3|1616.1|1613.4|1612.2|559
1652885400000|2022-05-18 14:50:00|1617.1|1615.9|1618.2|1617|1618.4|1617.2|1615.9|1614.7|422
1652885700000|2022-05-18 14:55:00|1618.1|1616.9|1613.1|1611.9|1618.4|1617.2|1612.6|1611.4|649
1652886000000|2022-05-18 15:00:00|1613.3|1612.1|1612.2|1611|1614.3|1613.1|1611.9|1610.7|592
1652886300000|2022-05-18 15:05:00|1612.1|1610.9|1612|1610.8|1613.6|1612.4|1611.4|1610.2|631
1652886600000|2022-05-18 15:10:00|1612.1|1610.9|1610|1608.8|1612.2|1611|1608.1|1606.9|725
1652886900000|2022-05-18 15:15:00|1609.9|1608.7|1605.4|1604.2|1610.9|1609.7|1604.9|1603.7|705
1652887200000|2022-05-18 15:20:00|1605.3|1604.1|1605.4|1604.2|1606.2|1605|1603.2|1602|756
1652887500000|2022-05-18 15:25:00|1605.2|1604|1604|1602.8|1605.7|1604.5|1602.9|1601.7|373
1652887800000|2022-05-18 15:30:00|1603.9|1602.7|1602.4|1601.2|1604.1|1602.9|1601.3|1600.1|829
1652888100000|2022-05-18 15:35:00|1602.3|1601.1|1601.4|1600.2|1603.1|1601.9|1599.5|1598.3|773
1652888400000|2022-05-18 15:40:00|1601.6|1600.4|1603.2|1602|1603.9|1602.7|1600.9|1599.7|679
1652888700000|2022-05-18 15:45:00|1603.1|1601.9|1601.4|1600.2|1603.1|1601.9|1599.9|1598.7|515
1652889000000|2022-05-18 15:50:00|1601.6|1600.4|1603.4|1602.2|1604|1602.8|1601.6|1600.4|365
1652889300000|2022-05-18 15:55:00|1603.6|1602.4|1603.4|1602.2|1604.5|1603.3|1603|1601.8|318
1652889600000|2022-05-18 16:00:00|1603.1|1601.9|1603|1601.8|1604|1602.8|1601.1|1599.9|573
1652889900000|2022-05-18 16:05:00|1603.2|1602|1603|1601.8|1603.2|1602|1599.2|1598|638
1652890200000|2022-05-18 16:10:00|1602.9|1601.7|1607.2|1606|1607.2|1606|1602.7|1601.5|897
1652890500000|2022-05-18 16:15:00|1607.3|1606.1|1605.3|1604.1|1608.4|1607.2|1604.8|1603.6|582
1652890800000|2022-05-18 16:20:00|1605.5|1604.3|1603|1601.8|1605.6|1604.4|1603|1601.8|371
1652891100000|2022-05-18 16:25:00|1603.1|1601.9|1603.2|1602|1604|1602.8|1602.7|1601.5|252
1652891400000|2022-05-18 16:30:00|1603|1601.8|1605.6|1604.4|1605.9|1604.7|1602.6|1601.4|533
1652891700000|2022-05-18 16:35:00|1605.4|1604.2|1603.1|1601.9|1606.8|1605.6|1603.1|1601.9|319
1652892000000|2022-05-18 16:40:00|1603.2|1602|1603.2|1602|1603.7|1602.5|1602.1|1600.9|323
1652892300000|2022-05-18 16:45:00|1602.8|1601.6|1603.4|1602.2|1604.5|1603.3|1602.8|1601.6|218
1652892600000|2022-05-18 16:50:00|1603.5|1602.3|1603.5|1602.3|1604.2|1603|1603|1601.8|334
1652892900000|2022-05-18 16:55:00|1603.4|1602.2|1603.6|1602.4|1604.5|1603.3|1603.4|1602.2|204
1652893200000|2022-05-18 17:00:00|1603.4|1602.2|1607.1|1605.9|1607.4|1606.2|1602.4|1601.2|291
1652893500000|2022-05-18 17:05:00|1607|1605.8|1606.4|1605.2|1607.5|1606.3|1605.7|1604.5|217
1652893800000|2022-05-18 17:10:00|1606.3|1605.1|1608.1|1606.9|1608.1|1606.9|1605.5|1604.3|307
1652894100000|2022-05-18 17:15:00|1607.9|1606.7|1607|1605.8|1607.9|1606.7|1606.4|1605.2|270
1652894400000|2022-05-18 17:20:00|1606.8|1605.6|1607.7|1606.5|1609.2|1608|1606.3|1605.1|604
1652894700000|2022-05-18 17:25:00|1607.9|1606.7|1608.3|1607.1|1609.5|1608.3|1607.9|1606.7|320
1652895000000|2022-05-18 17:30:00|1608.4|1607.2|1607|1605.8|1608.6|1607.4|1606.9|1605.7|341
1652895300000|2022-05-18 17:35:00|1606.9|1605.7|1607.7|1606.5|1608|1606.8|1605.6|1604.4|470
1652895600000|2022-05-18 17:40:00|1607.4|1606.2|1606.6|1605.4|1607.8|1606.6|1606.5|1605.3|324
1652895900000|2022-05-18 17:45:00|1606.5|1605.3|1603|1601.8|1606.7|1605.5|1602.9|1601.7|815
1652896200000|2022-05-18 17:50:00|1603.1|1601.9|1603.1|1601.9|1603.9|1602.7|1601.6|1600.4|582
1652896500000|2022-05-18 17:55:00|1603.2|1602|1604.2|1603|1604.6|1603.4|1600.9|1599.7|388
1652896800000|2022-05-18 18:00:00|1604.4|1603.2|1604.1|1602.9|1605.3|1604.1|1603.5|1602.3|437
1652897100000|2022-05-18 18:05:00|1604|1602.8|1603.1|1601.9|1604.1|1602.9|1602.5|1601.3|364
1652897400000|2022-05-18 18:10:00|1603|1601.8|1604.3|1603.1|1604.4|1603.2|1601.9|1600.7|1103
1652897700000|2022-05-18 18:15:00|1604.1|1602.9|1603.8|1602.6|1605.5|1604.3|1602.9|1601.7|944
1652918400000|2022-05-19 00:00:00|1603.2|1602|1604.1|1602.9|1608.4|1607.2|1602.7|1601.5|892
1652918700000|2022-05-19 00:05:00|1604|1602.8|1603.8|1602.6|1604.1|1602.9|1602.5|1601.3|325
1652919000000|2022-05-19 00:10:00|1604.1|1602.9|1605|1603.8|1605.3|1604.1|1603.9|1602.7|95
1652919300000|2022-05-19 00:15:00|1604.9|1603.7|1605.1|1603.9|1605.7|1604.5|1604.5|1603.3|66
1652919600000|2022-05-19 00:20:00|1605.2|1604|1605.8|1604.6|1605.8|1604.6|1604.7|1603.5|107
1652919900000|2022-05-19 00:25:00|1605.9|1604.7|1606.8|1605.6|1607|1605.8|1605.2|1604|63
1652920200000|2022-05-19 00:30:00|1607|1605.8|1607.5|1606.3|1607.9|1606.7|1607|1605.8|67
1652920500000|2022-05-19 00:35:00|1607.6|1606.4|1608.8|1607.6|1609.1|1607.9|1607.5|1606.3|44
1652920800000|2022-05-19 00:40:00|1608.7|1607.5|1609.9|1608.7|1610|1608.8|1608.7|1607.5|77
1652921100000|2022-05-19 00:45:00|1609.7|1608.5|1609.9|1608.7|1610.4|1609.2|1609.2|1608|80
1652921400000|2022-05-19 00:50:00|1609.8|1608.6|1610.4|1609.2|1611.2|1610|1609.8|1608.6|99
1652921700000|2022-05-19 00:55:00|1610|1608.8|1608.5|1607.3|1610.1|1608.9|1608.1|1606.9|108
1652922000000|2022-05-19 01:00:00|1608.4|1607.2|1610.9|1609.7|1610.9|1609.7|1607.4|1606.2|259
1652922300000|2022-05-19 01:05:00|1610.8|1609.6|1610.5|1609.3|1611|1609.8|1609.1|1607.9|160
1652922600000|2022-05-19 01:10:00|1610.4|1609.2|1611.8|1610.6|1612|1610.8|1610.4|1609.2|122
1652922900000|2022-05-19 01:15:00|1611.7|1610.5|1611.4|1610.2|1612.4|1611.2|1611.2|1610|117
1652923200000|2022-05-19 01:20:00|1611.3|1610.1|1610.8|1609.6|1611.7|1610.5|1610.7|1609.5|47
1652923500000|2022-05-19 01:25:00|1610.7|1609.5|1610.9|1609.7|1611.3|1610.1|1610.7|1609.5|12
1652923800000|2022-05-19 01:30:00|1610.6|1609.4|1610.9|1609.7|1611.1|1609.9|1610|1608.8|83
1652924100000|2022-05-19 01:35:00|1611|1609.8|1612.3|1611.1|1612.7|1611.5|1611|1609.8|56
1652924400000|2022-05-19 01:40:00|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1611|1609.8|128
1652924700000|2022-05-19 01:45:00|1612.3|1611.1|1613.2|1612|1613.2|1612|1611.9|1610.7|86
1652925000000|2022-05-19 01:50:00|1613.3|1612.1|1613.9|1612.7|1614.6|1613.4|1613.3|1612.1|219
1652925300000|2022-05-19 01:55:00|1614|1612.8|1614.6|1613.4|1614.7|1613.5|1613.7|1612.5|76
1652925600000|2022-05-19 02:00:00|1614.5|1613.3|1614.9|1613.7|1615.2|1614|1613.5|1612.3|92
1652925900000|2022-05-19 02:05:00|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.3|1613.1|66
1652926200000|2022-05-19 02:10:00|1614.9|1613.7|1615.3|1614.1|1615.3|1614.1|1614.1|1612.9|147
1652926500000|2022-05-19 02:15:00|1615.2|1614|1614|1612.8|1615.2|1614|1613.7|1612.5|46
1652926800000|2022-05-19 02:20:00|1613.9|1612.7|1613.5|1612.3|1614|1612.8|1613|1611.8|55
1652927100000|2022-05-19 02:25:00|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613|1611.8|5
1652927400000|2022-05-19 02:30:00|1613.3|1612.1|1614.1|1612.9|1614.9|1613.7|1613.3|1612.1|105
1652927700000|2022-05-19 02:35:00|1614.2|1613|1615.5|1614.3|1615.7|1614.5|1614.1|1612.9|56
1652928000000|2022-05-19 02:40:00|1615.2|1614|1615.5|1614.3|1615.7|1614.5|1614.9|1613.7|35
1652928300000|2022-05-19 02:45:00|1615.8|1614.6|1615.5|1614.3|1616.2|1615|1615.5|1614.3|131
1652928600000|2022-05-19 02:50:00|1615.4|1614.2|1614.3|1613.1|1615.4|1614.2|1614.3|1613.1|66
1652928900000|2022-05-19 02:55:00|1614.4|1613.2|1615.2|1614|1615.5|1614.3|1614.3|1613.1|21
1652929200000|2022-05-19 03:00:00|1615.1|1613.9|1615.7|1614.5|1615.9|1614.7|1615.1|1613.9|44
1652929500000|2022-05-19 03:05:00|1615.5|1614.3|1615|1613.8|1615.5|1614.3|1614.6|1613.4|32
1652929800000|2022-05-19 03:10:00|1614.9|1613.7|1614.2|1613|1615|1613.8|1614|1612.8|46
1652930100000|2022-05-19 03:15:00|1614.1|1612.9|1614.1|1612.9|1614.4|1613.2|1613.5|1612.3|20
1652930400000|2022-05-19 03:20:00|1614|1612.8|1614.6|1613.4|1615.3|1614.1|1613.9|1612.7|37
1652930700000|2022-05-19 03:25:00|1614.7|1613.5|1614|1612.8|1614.8|1613.6|1613.8|1612.6|83
1652931000000|2022-05-19 03:30:00|1613.8|1612.6|1613.3|1612.1|1614|1612.8|1613.1|1611.9|180
1652931300000|2022-05-19 03:35:00|1613.2|1612|1613.2|1612|1613.8|1612.6|1613.2|1612|11
1652931600000|2022-05-19 03:40:00|1613.3|1612.1|1613.5|1612.3|1613.8|1612.6|1613.2|1612|10
1652931900000|2022-05-19 03:45:00|1613.6|1612.4|1614.8|1613.6|1614.8|1613.6|1613.3|1612.1|38
1652932200000|2022-05-19 03:50:00|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.5|1613.3|22
1652932500000|2022-05-19 03:55:00|1614.8|1613.6|1614.7|1613.5|1615|1613.8|1614.6|1613.4|7
1652932800000|2022-05-19 04:00:00|1614.8|1613.6|1614.9|1613.7|1615|1613.8|1614.8|1613.6|10
1652933100000|2022-05-19 04:05:00|1614.6|1613.4|1614.5|1613.3|1614.8|1613.6|1614.5|1613.3|12
1652933400000|2022-05-19 04:10:00|1614.6|1613.4|1614.3|1613.1|1614.9|1613.7|1614.3|1613.1|15
1652933700000|2022-05-19 04:15:00|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|9
1652934000000|2022-05-19 04:20:00|1614.4|1613.2|1614.5|1613.3|1614.8|1613.6|1614.4|1613.2|11
1652934300000|2022-05-19 04:25:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.1|1612.9|12
1652934600000|2022-05-19 04:30:00|1614.3|1613.1|1614.4|1613.2|1614.7|1613.5|1614|1612.8|16
1652934900000|2022-05-19 04:35:00|1614.3|1613.1|1614.5|1613.3|1614.7|1613.5|1614|1612.8|22
1652935200000|2022-05-19 04:40:00|1614.3|1613.1|1614.7|1613.5|1614.7|1613.5|1614.3|1613.1|10
1652935500000|2022-05-19 04:45:00|1614.6|1613.4|1614.7|1613.5|1614.8|1613.6|1614.6|1613.4|6
1652935800000|2022-05-19 04:50:00|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.4|1613.2|7
1652936100000|2022-05-19 04:55:00|1614.1|1612.9|1614.1|1612.9|1614.3|1613.1|1613.9|1612.7|21
1652936400000|2022-05-19 05:00:00|1614.3|1613.1|1613.8|1612.6|1614.5|1613.3|1613.6|1612.4|51
1652936700000|2022-05-19 05:05:00|1613.9|1612.7|1613.7|1612.5|1614.2|1613|1613.5|1612.3|16
1652937000000|2022-05-19 05:10:00|1613.5|1612.3|1613.4|1612.2|1613.7|1612.5|1613.2|1612|51
1652937300000|2022-05-19 05:15:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613|1611.8|16
1652937600000|2022-05-19 05:20:00|1613.4|1612.2|1612.9|1611.7|1613.5|1612.3|1612.8|1611.6|25
1652937900000|2022-05-19 05:25:00|1613.1|1611.9|1613.6|1612.4|1613.7|1612.5|1613.1|1611.9|16
1652938200000|2022-05-19 05:30:00|1613.7|1612.5|1611.8|1610.6|1613.9|1612.7|1611.8|1610.6|54
1652938500000|2022-05-19 05:35:00|1611.7|1610.5|1610.9|1609.7|1611.8|1610.6|1610.6|1609.4|70
1652938800000|2022-05-19 05:40:00|1610.8|1609.6|1610.2|1609|1611.5|1610.3|1610.2|1609|92
1652939100000|2022-05-19 05:45:00|1609.9|1608.7|1608.9|1607.7|1610.6|1609.4|1608.7|1607.5|95
1652939400000|2022-05-19 05:50:00|1609.1|1607.9|1609.6|1608.4|1610|1608.8|1609|1607.8|74
1652939700000|2022-05-19 05:55:00|1609.5|1608.3|1609.2|1608|1610.5|1609.3|1609|1607.8|79
1652940000000|2022-05-19 06:00:00|1609.1|1607.9|1608.6|1607.4|1609.9|1608.7|1608.5|1607.3|42
1652940300000|2022-05-19 06:05:00|1608.5|1607.3|1609.5|1608.3|1609.7|1608.5|1608.5|1607.3|27
1652940600000|2022-05-19 06:10:00|1610|1608.8|1610.3|1609.1|1611.4|1610.2|1610|1608.8|35
1652940900000|2022-05-19 06:15:00|1610.6|1609.4|1611.4|1610.2|1611.7|1610.5|1610.6|1609.4|70
1652941200000|2022-05-19 06:20:00|1611.3|1610.1|1611.5|1610.3|1612|1610.8|1610.8|1609.6|56
1652941500000|2022-05-19 06:25:00|1611.4|1610.2|1612.9|1611.7|1613.2|1612|1610.6|1609.4|61
1652941800000|2022-05-19 06:30:00|1612.7|1611.5|1612.9|1611.7|1614|1612.8|1612.6|1611.4|152
1652942100000|2022-05-19 06:35:00|1613|1611.8|1613.6|1612.4|1614|1612.8|1612.9|1611.7|190
1652942400000|2022-05-19 06:40:00|1613.3|1612.1|1612.7|1611.5|1613.8|1612.6|1612.6|1611.4|97
1652942700000|2022-05-19 06:45:00|1612.6|1611.4|1613.6|1612.4|1613.9|1612.7|1612.4|1611.2|49
1652943000000|2022-05-19 06:50:00|1613.5|1612.3|1612.8|1611.6|1613.5|1612.3|1612.3|1611.1|26
1652943300000|2022-05-19 06:55:00|1612.9|1611.7|1612.4|1611.2|1613.1|1611.9|1612.3|1611.1|119
1652943600000|2022-05-19 07:00:00|1612.3|1611.1|1611.7|1610.5|1612.3|1611.1|1611.2|1610|45
1652943900000|2022-05-19 07:05:00|1611.8|1610.6|1611|1609.8|1612.3|1611.1|1610.9|1609.7|33
1652944200000|2022-05-19 07:10:00|1611.1|1609.9|1611.4|1610.2|1611.5|1610.3|1609.9|1608.7|24
1652944500000|2022-05-19 07:15:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1610.8|1609.6|1
1652944800000|2022-05-19 07:20:00|1611.1|1609.9|1609.8|1608.6|1611.1|1609.9|1609.8|1608.6|19
1652945100000|2022-05-19 07:25:00|1609.9|1608.7|1609.4|1608.2|1610.3|1609.1|1609.1|1607.9|33
1652945400000|2022-05-19 07:30:00|1609.2|1608|1610.2|1609|1610.2|1609|1608.7|1607.5|42
1652945700000|2022-05-19 07:35:00|1610.3|1609.1|1609.2|1608|1610.7|1609.5|1608.8|1607.6|63
1652946000000|2022-05-19 07:40:00|1609.5|1608.3|1609.8|1608.6|1610.4|1609.2|1608.3|1607.1|120
1652946300000|2022-05-19 07:45:00|1610.1|1608.9|1608.7|1607.5|1610.4|1609.2|1608.6|1607.4|33
1652946600000|2022-05-19 07:50:00|1608.8|1607.6|1606.3|1605.1|1609.1|1607.9|1605.3|1604.1|127
1652946900000|2022-05-19 07:55:00|1606.2|1605|1608.5|1607.3|1608.7|1607.5|1605.3|1604.1|181
1652947200000|2022-05-19 08:00:00|1608.4|1607.2|1606.5|1605.3|1608.4|1607.2|1606.2|1605|38
1652947500000|2022-05-19 08:05:00|1606.6|1605.4|1606.2|1605|1606.7|1605.5|1604.7|1603.5|87
1652947800000|2022-05-19 08:10:00|1606.4|1605.2|1606.9|1605.7|1607.3|1606.1|1605.4|1604.2|115
1652948100000|2022-05-19 08:15:00|1607.1|1605.9|1606.1|1604.9|1607.1|1605.9|1605.2|1604|29
1652948400000|2022-05-19 08:20:00|1606.2|1605|1606.7|1605.5|1606.7|1605.5|1606.1|1604.9|16
1652948700000|2022-05-19 08:25:00|1606.9|1605.7|1605.6|1604.4|1607.2|1606|1605.6|1604.4|32
1652949000000|2022-05-19 08:30:00|1605.9|1604.7|1605.7|1604.5|1606.1|1604.9|1605.1|1603.9|19
1652949300000|2022-05-19 08:35:00|1605.6|1604.4|1605.6|1604.4|1606.5|1605.3|1605.4|1604.2|61
1652949600000|2022-05-19 08:40:00|1605.4|1604.2|1604.3|1603.1|1605.6|1604.4|1604.2|1603|57
1652949900000|2022-05-19 08:45:00|1604.2|1603|1603.5|1602.3|1604.9|1603.7|1603.2|1602|74
1652950200000|2022-05-19 08:50:00|1603.6|1602.4|1603.3|1602.1|1604.1|1602.9|1602.9|1601.7|32
1652950500000|2022-05-19 08:55:00|1603.2|1602|1601.2|1600|1603.4|1602.2|1600.9|1599.7|119
1652950800000|2022-05-19 09:00:00|1601.4|1600.2|1601.6|1600.4|1601.8|1600.6|1601|1599.8|67
1652951100000|2022-05-19 09:05:00|1601.7|1600.5|1604.3|1603.1|1604.4|1603.2|1601.6|1600.4|65
1652951400000|2022-05-19 09:10:00|1604.1|1602.9|1602.8|1601.6|1604.3|1603.1|1602.7|1601.5|51
1652951700000|2022-05-19 09:15:00|1602.2|1601|1602.4|1601.2|1603|1601.8|1601.6|1600.4|38
1652952000000|2022-05-19 09:20:00|1602.5|1601.3|1602.8|1601.6|1603.3|1602.1|1602.4|1601.2|29
1652952300000|2022-05-19 09:25:00|1602.7|1601.5|1602.6|1601.4|1602.9|1601.7|1602.2|1601|62
1652952600000|2022-05-19 09:30:00|1602.7|1601.5|1603.1|1601.9|1604.2|1603|1602.5|1601.3|32
1652952900000|2022-05-19 09:35:00|1603.3|1602.1|1601.9|1600.7|1603.3|1602.1|1601.9|1600.7|60
1652953200000|2022-05-19 09:40:00|1602|1600.8|1600.8|1599.6|1602.3|1601.1|1600.1|1598.9|106
1652953500000|2022-05-19 09:45:00|1600.7|1599.5|1601|1599.8|1601.6|1600.4|1600.7|1599.5|103
1652953800000|2022-05-19 09:50:00|1600.9|1599.7|1600.4|1599.2|1600.9|1599.7|1599.9|1598.7|64
1652954100000|2022-05-19 09:55:00|1600.3|1599.1|1599.5|1598.3|1600.6|1599.4|1598.9|1597.7|79
1652954400000|2022-05-19 10:00:00|1599.4|1598.2|1596.5|1595.3|1600.1|1598.9|1595.9|1594.7|191
1652954700000|2022-05-19 10:05:00|1596.7|1595.5|1599.5|1598.3|1600.9|1599.7|1595.9|1594.7|394
1652955000000|2022-05-19 10:10:00|1599.4|1598.2|1598.6|1597.4|1600.7|1599.5|1598.4|1597.2|129
1652955300000|2022-05-19 10:15:00|1598.5|1597.3|1599.4|1598.2|1599.5|1598.3|1597.6|1596.4|76
1652955600000|2022-05-19 10:20:00|1599|1597.8|1597.5|1596.3|1599|1597.8|1596.9|1595.7|88
1652955900000|2022-05-19 10:25:00|1597.8|1596.6|1597.7|1596.5|1598.4|1597.2|1597.3|1596.1|60
1652956200000|2022-05-19 10:30:00|1597.5|1596.3|1597.3|1596.1|1598.1|1596.9|1597.3|1596.1|85
1652956500000|2022-05-19 10:35:00|1597.1|1595.9|1597.8|1596.6|1598.4|1597.2|1597.1|1595.9|36
1652956800000|2022-05-19 10:40:00|1597.9|1596.7|1599|1597.8|1599.6|1598.4|1597.5|1596.3|82
1652957100000|2022-05-19 10:45:00|1599.1|1597.9|1599.4|1598.2|1599.7|1598.5|1598.8|1597.6|34
1652957400000|2022-05-19 10:50:00|1599.2|1598|1600.6|1599.4|1600.7|1599.5|1598.7|1597.5|48
1652957700000|2022-05-19 10:55:00|1600.7|1599.5|1603.8|1602.6|1603.8|1602.6|1600.3|1599.1|123
1652958000000|2022-05-19 11:00:00|1603.7|1602.5|1603.8|1602.6|1605.8|1604.6|1603.5|1602.3|158
1652958300000|2022-05-19 11:05:00|1603.9|1602.7|1604.5|1603.3|1605.7|1604.5|1603.3|1602.1|65
1652958600000|2022-05-19 11:10:00|1604.3|1603.1|1603.2|1602|1604.7|1603.5|1601.3|1600.1|67
1652958900000|2022-05-19 11:15:00|1603|1601.8|1602|1600.8|1603.4|1602.2|1601.5|1600.3|57
1652959200000|2022-05-19 11:20:00|1601.9|1600.7|1603.6|1602.4|1604.1|1602.9|1601.8|1600.6|96
1652959500000|2022-05-19 11:25:00|1603.7|1602.5|1603.7|1602.5|1604.2|1603|1603.2|1602|31
1652959800000|2022-05-19 11:30:00|1604|1602.8|1604.5|1603.3|1604.8|1603.6|1603|1601.8|51
1652960100000|2022-05-19 11:35:00|1604.8|1603.6|1604.5|1603.3|1606.2|1605|1604.5|1603.3|84
1652960400000|2022-05-19 11:40:00|1604.6|1603.4|1601.2|1600|1604.6|1603.4|1601.2|1600|79
1652960700000|2022-05-19 11:45:00|1601.3|1600.1|1599.6|1598.4|1602|1600.8|1598.8|1597.6|216
1652961000000|2022-05-19 11:50:00|1599.7|1598.5|1599.3|1598.1|1599.8|1598.6|1598.6|1597.4|141
1652961300000|2022-05-19 11:55:00|1599.2|1598|1598.4|1597.2|1599.7|1598.5|1598.4|1597.2|94
1652961600000|2022-05-19 12:00:00|1598.6|1597.4|1600.9|1599.7|1601|1599.8|1598.6|1597.4|306
1652961900000|2022-05-19 12:05:00|1601|1599.8|1603.8|1602.6|1603.9|1602.7|1600.7|1599.5|376
1652962200000|2022-05-19 12:10:00|1603.9|1602.7|1604.4|1603.2|1604.4|1603.2|1602.7|1601.5|105
1652962500000|2022-05-19 12:15:00|1604.7|1603.5|1602.2|1601|1604.9|1603.7|1602|1600.8|147
1652962800000|2022-05-19 12:20:00|1601.8|1600.6|1602.5|1601.3|1603.3|1602.1|1601.8|1600.6|192
1652963100000|2022-05-19 12:25:00|1602.4|1601.2|1602.5|1601.3|1602.8|1601.6|1602.1|1600.9|37
1652963400000|2022-05-19 12:30:00|1602.4|1601.2|1604.7|1603.5|1605.5|1604.3|1602.4|1600|515
1652963700000|2022-05-19 12:35:00|1604.6|1603.4|1604.4|1603.2|1604.8|1603.6|1603|1601.8|432
1652964000000|2022-05-19 12:40:00|1605.5|1604.3|1605.1|1603.9|1606|1604.8|1604.2|1603|273
1652967000000|2022-05-19 13:30:00|1608.6|1607.4|1614.2|1613|1616.3|1615.1|1608.6|1607.4|3016
1652967300000|2022-05-19 13:35:00|1613.9|1612.7|1615.6|1614.4|1615.8|1614.6|1612|1610.8|1219
1652967600000|2022-05-19 13:40:00|1615.7|1614.5|1617.6|1616.4|1620.5|1619.3|1613.7|1612.5|2423
1652967900000|2022-05-19 13:45:00|1617.5|1616.3|1614.4|1613.2|1619.6|1618.4|1614.4|1613.2|1544
1652968200000|2022-05-19 13:50:00|1614.1|1612.9|1619.7|1618.5|1620|1618.8|1613.9|1612.7|908
1652968500000|2022-05-19 13:55:00|1619.5|1618.3|1620.9|1619.7|1622.7|1621.5|1617.3|1616.1|971
1652968800000|2022-05-19 14:00:00|1620.8|1619.6|1622.4|1621.2|1623|1621.8|1620.1|1618.9|1178
1652969100000|2022-05-19 14:05:00|1622.6|1621.4|1620.2|1619|1622.9|1621.7|1620|1618.8|736
1652969400000|2022-05-19 14:10:00|1620.1|1618.9|1622.3|1621.1|1623|1621.8|1619.9|1618.7|968
1652969700000|2022-05-19 14:15:00|1622.2|1621|1624.5|1623.3|1624.8|1623.6|1620.7|1619.5|761
1652970000000|2022-05-19 14:20:00|1624.3|1623.1|1622.7|1621.5|1625.6|1624.4|1622.2|1621|654
1652970300000|2022-05-19 14:25:00|1622.8|1621.6|1620.1|1618.9|1623|1621.8|1619.9|1618.7|764
1652970600000|2022-05-19 14:30:00|1620|1618.8|1623.3|1622.1|1623.8|1622.6|1620|1618.8|731
1652970900000|2022-05-19 14:35:00|1623.1|1621.9|1624|1622.8|1624.3|1623.1|1622.6|1621.4|663
1652971200000|2022-05-19 14:40:00|1624.1|1622.9|1624.1|1622.9|1626.3|1625.1|1623.5|1622.3|660
1652971500000|2022-05-19 14:45:00|1624.3|1623.1|1623.1|1621.9|1625.5|1624.3|1622.3|1621.1|650
1652971800000|2022-05-19 14:50:00|1623|1621.8|1625.6|1624.4|1625.9|1624.7|1621.8|1620.6|819
1652972100000|2022-05-19 14:55:00|1625.5|1624.3|1625.7|1624.5|1626.8|1625.6|1624.7|1623.5|819
1652972400000|2022-05-19 15:00:00|1625.5|1624.3|1626.8|1625.6|1626.9|1625.7|1625.2|1624|745
1652972700000|2022-05-19 15:05:00|1626.9|1625.7|1627.5|1626.3|1627.6|1626.4|1625.8|1624.6|470
1652973000000|2022-05-19 15:10:00|1627.6|1626.4|1628.6|1627.4|1629.5|1628.3|1627.3|1626.1|1059
1652973300000|2022-05-19 15:15:00|1628.7|1627.5|1628|1626.8|1629.3|1628.1|1627.4|1626.2|700
1652973600000|2022-05-19 15:20:00|1628.3|1627.1|1624.6|1623.4|1628.4|1627.2|1624.2|1623|741
1652973900000|2022-05-19 15:25:00|1624.8|1623.6|1623.2|1622|1624.8|1623.6|1622.5|1621.3|1046
1652974200000|2022-05-19 15:30:00|1623.4|1622.2|1623.3|1622.1|1624.5|1623.3|1622.9|1621.7|710
1652974500000|2022-05-19 15:35:00|1623.4|1622.2|1622.4|1621.2|1623.5|1622.3|1622.2|1621|501
1652974800000|2022-05-19 15:40:00|1622.5|1621.3|1622.9|1621.7|1624.6|1623.4|1622.5|1621.3|872
1652975100000|2022-05-19 15:45:00|1623.1|1621.9|1624.8|1623.6|1625|1623.8|1622.9|1621.7|670
1652975400000|2022-05-19 15:50:00|1624.6|1623.4|1623.6|1622.4|1624.6|1623.4|1623|1621.8|250
1652975700000|2022-05-19 15:55:00|1623.9|1622.7|1623.8|1622.6|1625.3|1624.1|1623.5|1622.3|416
1652976000000|2022-05-19 16:00:00|1624|1622.8|1625.6|1624.4|1626.3|1625.1|1623.8|1622.6|443
1652976300000|2022-05-19 16:05:00|1625.5|1624.3|1624.9|1623.7|1625.8|1624.6|1623.4|1622.2|387
1652976600000|2022-05-19 16:10:00|1624.8|1623.6|1624.7|1623.5|1625.6|1624.4|1624.3|1623.1|363
1652976900000|2022-05-19 16:15:00|1624.3|1623.1|1624.9|1623.7|1625.7|1624.5|1624.3|1623.1|303
1652977200000|2022-05-19 16:20:00|1625|1623.8|1625.6|1624.4|1625.9|1624.7|1624.4|1623.2|305
1652977500000|2022-05-19 16:25:00|1625.5|1624.3|1626|1624.8|1626|1624.8|1625.2|1624|277
1652977800000|2022-05-19 16:30:00|1626.1|1624.9|1623.5|1622.3|1626.3|1625.1|1623.5|1622.3|562
1652978100000|2022-05-19 16:35:00|1623.6|1622.4|1623|1621.8|1623.8|1622.6|1622.6|1621.4|445
1652978400000|2022-05-19 16:40:00|1622.9|1621.7|1623.9|1622.7|1624.3|1623.1|1622.7|1621.5|352
1652978700000|2022-05-19 16:45:00|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.2|1622|144
1652979000000|2022-05-19 16:50:00|1623.9|1622.7|1623.3|1622.1|1624.4|1623.2|1623.3|1622.1|255
1652979300000|2022-05-19 16:55:00|1623|1621.8|1624.9|1623.7|1624.9|1623.7|1622.9|1621.7|212
1652979600000|2022-05-19 17:00:00|1625.4|1624.2|1625.5|1624.3|1625.7|1624.5|1624.8|1623.6|194
1652979900000|2022-05-19 17:05:00|1625.6|1624.4|1625.2|1624|1625.7|1624.5|1624.9|1623.7|215
1652980200000|2022-05-19 17:10:00|1625.3|1624.1|1624.5|1623.3|1626.6|1625.4|1624|1622.8|400
1652980500000|2022-05-19 17:15:00|1624.3|1623.1|1624.5|1623.3|1624.7|1623.5|1623.7|1622.5|374
1652980800000|2022-05-19 17:20:00|1624.6|1623.4|1626.4|1625.2|1626.6|1625.4|1624.5|1623.3|846
1652981100000|2022-05-19 17:25:00|1626.3|1625.1|1627.1|1625.9|1627.2|1626|1625.9|1624.7|356
1652981400000|2022-05-19 17:30:00|1627|1625.8|1627.2|1626|1627.8|1626.6|1626.7|1625.5|372
1652981700000|2022-05-19 17:35:00|1627.4|1626.2|1626.7|1625.5|1627.8|1626.6|1626.5|1625.3|345
1652982000000|2022-05-19 17:40:00|1626.5|1625.3|1625|1623.8|1626.5|1625.3|1624.7|1623.5|337
1652982300000|2022-05-19 17:45:00|1625.1|1623.9|1623.8|1622.6|1625.2|1624|1623.6|1622.4|381
1652982600000|2022-05-19 17:50:00|1623.9|1622.7|1624.8|1623.6|1625|1623.8|1623.8|1622.6|325
1652982900000|2022-05-19 17:55:00|1624.9|1623.7|1625.3|1624.1|1625.3|1624.1|1624.2|1623|257
1652983200000|2022-05-19 18:00:00|1625.5|1624.3|1622.7|1621.5|1626.2|1625|1622.7|1621.5|566
1652983500000|2022-05-19 18:05:00|1622.8|1621.6|1623.1|1621.9|1623.6|1622.4|1622.3|1621.1|773
1652983800000|2022-05-19 18:10:00|1623|1621.8|1623.4|1622.2|1624.9|1623.7|1622.6|1621.4|1368
1652984100000|2022-05-19 18:15:00|1623.5|1622.3|1623.5|1622.3|1623.8|1622.6|1622.7|1621.5|856
1653004800000|2022-05-20 00:00:00|1623.4|1622.2|1624.3|1623.1|1627.4|1626.2|1621.5|1620.3|805
1653005100000|2022-05-20 00:05:00|1624.4|1623.2|1622.8|1621.6|1625.1|1623.9|1622.4|1621.2|124
1653005400000|2022-05-20 00:10:00|1622.6|1621.4|1622.6|1621.4|1623.6|1622.4|1622.5|1621.3|103
1653005700000|2022-05-20 00:15:00|1622.3|1621.1|1621.3|1620.1|1622.7|1621.5|1621.1|1619.9|186
1653006000000|2022-05-20 00:20:00|1621.4|1620.2|1620.4|1619.2|1621.5|1620.3|1620|1618.8|93
1653006300000|2022-05-20 00:25:00|1620.3|1619.1|1620.3|1619.1|1620.7|1619.5|1619.1|1617.9|109
1653006600000|2022-05-20 00:30:00|1620.2|1619|1620.5|1619.3|1620.7|1619.5|1619.8|1618.6|74
1653006900000|2022-05-20 00:35:00|1620.4|1619.2|1622.8|1621.6|1622.8|1621.6|1620.3|1619.1|42
1653007200000|2022-05-20 00:40:00|1622.7|1621.5|1622.7|1621.5|1623.5|1622.3|1622.3|1621.1|25
1653007500000|2022-05-20 00:45:00|1622.5|1621.3|1623.3|1622.1|1623.4|1622.2|1622.2|1621|42
1653007800000|2022-05-20 00:50:00|1623.2|1622|1622.5|1621.3|1623.3|1622.1|1621.7|1620.5|46
1653008100000|2022-05-20 00:55:00|1622.4|1621.2|1623.5|1622.3|1624|1622.8|1622.3|1621.1|71
1653008400000|2022-05-20 01:00:00|1623.6|1622.4|1620.1|1618.9|1623.8|1622.6|1620|1618.8|72
1653008700000|2022-05-20 01:05:00|1619.8|1618.6|1621.9|1620.7|1622.1|1620.9|1619.8|1618.6|67
1653009000000|2022-05-20 01:10:00|1621.7|1620.5|1622.4|1621.2|1622.8|1621.6|1621.2|1620|46
1653009300000|2022-05-20 01:15:00|1622.2|1621|1622.4|1621.2|1623.3|1622.1|1620.6|1619.4|72
1653009600000|2022-05-20 01:20:00|1622.6|1621.4|1622.6|1621.4|1624.1|1622.9|1622.6|1621.4|96
1653009900000|2022-05-20 01:25:00|1622.7|1621.5|1623.5|1622.3|1624.3|1623.1|1622.6|1621.4|51
1653010200000|2022-05-20 01:30:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1622.1|1620.9|55
1653010500000|2022-05-20 01:35:00|1623.5|1622.3|1623|1621.8|1624.4|1623.2|1622.8|1621.6|34
1653010800000|2022-05-20 01:40:00|1623.2|1622|1622.3|1621.1|1623.6|1622.4|1622.2|1621|17
1653011100000|2022-05-20 01:45:00|1622.4|1621.2|1621.2|1620|1622.4|1621.2|1621.1|1619.9|49
1653011400000|2022-05-20 01:50:00|1621.1|1619.9|1620.1|1618.9|1621.5|1620.3|1620.1|1618.9|41
1653011700000|2022-05-20 01:55:00|1620|1618.8|1620|1618.8|1620.5|1619.3|1619.7|1618.5|6
1653012000000|2022-05-20 02:00:00|1619.8|1618.6|1617.7|1616.5|1620.1|1618.9|1617.5|1616.3|103
1653012300000|2022-05-20 02:05:00|1617.5|1616.3|1616.4|1615.2|1618|1616.8|1616.1|1614.9|147
1653012600000|2022-05-20 02:10:00|1616.3|1615.1|1615.4|1614.2|1616.3|1615.1|1615|1613.8|118
1653012900000|2022-05-20 02:15:00|1615.3|1614.1|1616.4|1615.2|1616.6|1615.4|1615.3|1614.1|42
1653013200000|2022-05-20 02:20:00|1616.7|1615.5|1616.3|1615.1|1616.7|1615.5|1615.8|1614.6|22
1653013500000|2022-05-20 02:25:00|1616.2|1615|1616.3|1615.1|1616.6|1615.4|1616.1|1614.9|27
1653013800000|2022-05-20 02:30:00|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1615.9|1614.7|34
1653014100000|2022-05-20 02:35:00|1616.3|1615.1|1617.1|1615.9|1617.8|1616.6|1616.3|1615.1|42
1653014400000|2022-05-20 02:40:00|1617.2|1616|1619|1617.8|1619.3|1618.1|1617|1615.8|132
1653014700000|2022-05-20 02:45:00|1618.9|1617.7|1620.1|1618.9|1620.6|1619.4|1618.9|1617.7|103
1653015000000|2022-05-20 02:50:00|1620.2|1619|1619.4|1618.2|1620.8|1619.6|1618.7|1617.5|46
1653015300000|2022-05-20 02:55:00|1619.5|1618.3|1618.9|1617.7|1619.7|1618.5|1618.9|1617.7|26
1653015600000|2022-05-20 03:00:00|1619|1617.8|1619.5|1618.3|1620.8|1619.6|1618.9|1617.7|121
1653015900000|2022-05-20 03:05:00|1619.3|1618.1|1619.6|1618.4|1619.9|1618.7|1618.8|1617.6|24
1653016200000|2022-05-20 03:10:00|1619.3|1618.1|1617.6|1616.4|1619.5|1618.3|1617.2|1616|26
1653016500000|2022-05-20 03:15:00|1617.7|1616.5|1618.2|1617|1618.6|1617.4|1617.7|1616.5|29
1653016800000|2022-05-20 03:20:00|1618.3|1617.1|1618.1|1616.9|1620.2|1619|1617.9|1616.7|54
1653017100000|2022-05-20 03:25:00|1618.3|1617.1|1619|1617.8|1619.3|1618.1|1617.9|1616.7|50
1653017400000|2022-05-20 03:30:00|1618.9|1617.7|1622.3|1621.1|1622.4|1621.2|1618.9|1617.7|49
1653017700000|2022-05-20 03:35:00|1622.1|1620.9|1622.3|1621.1|1622.6|1621.4|1622|1620.8|15
1653018000000|2022-05-20 03:40:00|1622.7|1621.5|1622.2|1621|1622.9|1621.7|1622.1|1620.9|26
1653018300000|2022-05-20 03:45:00|1622.3|1621.1|1622.1|1620.9|1622.7|1621.5|1621.9|1620.7|40
1653018600000|2022-05-20 03:50:00|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.4|1620.2|33
1653018900000|2022-05-20 03:55:00|1621.5|1620.3|1621.4|1620.2|1622|1620.8|1620.9|1619.7|21
1653019200000|2022-05-20 04:00:00|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1620.7|1619.5|22
1653019500000|2022-05-20 04:05:00|1621.3|1620.1|1621.4|1620.2|1621.5|1620.3|1620.8|1619.6|17
1653019800000|2022-05-20 04:10:00|1621.5|1620.3|1621|1619.8|1621.5|1620.3|1621|1619.8|9
1653020100000|2022-05-20 04:15:00|1620.9|1619.7|1621.3|1620.1|1621.4|1620.2|1620.7|1619.5|15
1653020400000|2022-05-20 04:20:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|5
1653020700000|2022-05-20 04:25:00|1621.8|1620.6|1622.5|1621.3|1622.6|1621.4|1621.8|1620.6|25
1653021000000|2022-05-20 04:30:00|1622.6|1621.4|1623.4|1622.2|1623.5|1622.3|1622.6|1621.4|54
1653021300000|2022-05-20 04:35:00|1623.6|1622.4|1623.5|1622.3|1623.8|1622.6|1623.3|1622.1|45
1653021600000|2022-05-20 04:40:00|1623.3|1622.1|1623.3|1622.1|1623.9|1622.7|1623.1|1621.9|27
1653021900000|2022-05-20 04:45:00|1623.4|1622.2|1623.4|1622.2|1623.7|1622.5|1623.2|1622|8
1653022200000|2022-05-20 04:50:00|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|3
1653022500000|2022-05-20 04:55:00|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623|1621.8|21
1653022800000|2022-05-20 05:00:00|1623.2|1622|1622.5|1621.3|1623.4|1622.2|1622.5|1621.3|27
1653023100000|2022-05-20 05:05:00|1622.7|1621.5|1622.8|1621.6|1623.2|1622|1622.5|1621.3|13
1653023400000|2022-05-20 05:10:00|1622.6|1621.4|1623.5|1622.3|1623.5|1622.3|1622.5|1621.3|22
1653023700000|2022-05-20 05:15:00|1623.3|1622.1|1624.6|1623.4|1624.9|1623.7|1623.3|1622.1|48
1653024000000|2022-05-20 05:20:00|1624.7|1623.5|1625.2|1624|1625.5|1624.3|1624.7|1623.5|71
1653024300000|2022-05-20 05:25:00|1625.3|1624.1|1624.7|1623.5|1625.6|1624.4|1624.7|1623.5|60
1653024600000|2022-05-20 05:30:00|1624.8|1623.6|1627.1|1625.9|1627.4|1626.2|1624.8|1623.6|254
1653024900000|2022-05-20 05:35:00|1627|1625.8|1628.5|1627.3|1628.6|1627.4|1627|1625.8|204
1653025200000|2022-05-20 05:40:00|1628.4|1627.2|1628.2|1627|1629|1627.8|1627.8|1626.6|126
1653025500000|2022-05-20 05:45:00|1628.1|1626.9|1628.2|1627|1628.7|1627.5|1627.1|1625.9|96
1653025800000|2022-05-20 05:50:00|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1627.8|1626.6|60
1653026100000|2022-05-20 05:55:00|1628.6|1627.4|1629.3|1628.1|1629.4|1628.2|1628.1|1626.9|105
1653026400000|2022-05-20 06:00:00|1629.2|1628|1628.9|1627.7|1629.7|1628.5|1627.9|1626.7|184
1653026700000|2022-05-20 06:05:00|1629|1627.8|1629.4|1628.2|1629.9|1628.7|1628.7|1627.5|103
1653027000000|2022-05-20 06:10:00|1629.5|1628.3|1630.8|1629.6|1630.8|1629.6|1629.5|1628.3|257
1653027300000|2022-05-20 06:15:00|1630.5|1629.3|1630.8|1629.6|1631.1|1629.9|1630|1628.8|131
1653027600000|2022-05-20 06:20:00|1630.9|1629.7|1630.5|1629.3|1631.1|1629.9|1630.2|1629|42
1653027900000|2022-05-20 06:25:00|1630.4|1629.2|1629.1|1627.9|1630.4|1629.2|1629.1|1627.9|71
1653028200000|2022-05-20 06:30:00|1629.5|1628.3|1629.8|1628.6|1630|1628.8|1628.6|1627.4|128
1653028500000|2022-05-20 06:35:00|1629.7|1628.5|1630.4|1629.2|1630.4|1629.2|1629.7|1628.5|99
1653028800000|2022-05-20 06:40:00|1630.5|1629.3|1631.5|1630.3|1631.6|1630.4|1630.4|1629.2|196
1653029100000|2022-05-20 06:45:00|1631.7|1630.5|1630.9|1629.7|1632.9|1631.7|1630.4|1629.2|136
1653029400000|2022-05-20 06:50:00|1631|1629.8|1632.7|1631.5|1633|1631.8|1630.7|1629.5|96
1653029700000|2022-05-20 06:55:00|1632.8|1631.6|1634.1|1632.9|1634.1|1632.9|1632.6|1631.4|138
1653030000000|2022-05-20 07:00:00|1633.9|1632.7|1632.7|1631.5|1634.2|1633|1632.5|1631.3|111
1653030300000|2022-05-20 07:05:00|1632.9|1631.7|1632.1|1630.9|1633.2|1632|1631.6|1630.4|55
1653030600000|2022-05-20 07:10:00|1632.3|1631.1|1632.2|1631|1632.5|1631.3|1631.5|1630.3|30
1653030900000|2022-05-20 07:15:00|1632.3|1631.1|1631|1629.8|1632.6|1631.4|1630.8|1629.6|36
1653031200000|2022-05-20 07:20:00|1630.9|1629.7|1630.7|1629.5|1631.2|1630|1630.6|1629.4|31
1653031500000|2022-05-20 07:25:00|1630.8|1629.6|1628.6|1627.4|1631.1|1629.9|1628.6|1627.4|38
1653031800000|2022-05-20 07:30:00|1628.4|1627.2|1628.8|1627.6|1630|1628.8|1628.4|1627.2|45
1653032100000|2022-05-20 07:35:00|1629.1|1627.9|1629|1627.8|1629.4|1628.2|1628|1626.8|28
1653032400000|2022-05-20 07:40:00|1628.9|1627.7|1628.7|1627.5|1629|1627.8|1628|1626.8|24
1653032700000|2022-05-20 07:45:00|1628.9|1627.7|1627.8|1626.6|1628.9|1627.7|1627.4|1626.2|50
1653033000000|2022-05-20 07:50:00|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627|1625.8|17
1653033300000|2022-05-20 07:55:00|1628|1626.8|1627.5|1626.3|1628|1626.8|1626.8|1625.6|23
1653033600000|2022-05-20 08:00:00|1627.6|1626.4|1629|1627.8|1629|1627.8|1627.2|1626|10
1653033900000|2022-05-20 08:05:00|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1628|1626.8|20
1653034200000|2022-05-20 08:10:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629|1627.8|1
1653034500000|2022-05-20 08:15:00|1629.5|1628.3|1629.2|1628|1630|1628.8|1629.2|1628|31
1653034800000|2022-05-20 08:20:00|1629.3|1628.1|1629.3|1628.1|1629.5|1628.3|1628.8|1627.6|26
1653035100000|2022-05-20 08:25:00|1629.1|1627.9|1629.2|1628|1629.4|1628.2|1628.9|1627.7|11
1653035400000|2022-05-20 08:30:00|1629.3|1628.1|1627.8|1626.6|1629.3|1628.1|1627.7|1626.5|28
1653035700000|2022-05-20 08:35:00|1627.4|1626.2|1627.4|1626.2|1628|1626.8|1626.6|1625.4|41
1653036000000|2022-05-20 08:40:00|1627.6|1626.4|1626.8|1625.6|1627.8|1626.6|1626|1624.8|32
1653036300000|2022-05-20 08:45:00|1626.6|1625.4|1626.3|1625.1|1627.4|1626.2|1626.1|1624.9|26
1653036600000|2022-05-20 08:50:00|1626.4|1625.2|1626.3|1625.1|1626.8|1625.6|1625.8|1624.6|14
1653036900000|2022-05-20 08:55:00|1626.2|1625|1626.1|1624.9|1626.5|1625.3|1625.7|1624.5|17
1653037200000|2022-05-20 09:00:00|1626.3|1625.1|1626.9|1625.7|1627.5|1626.3|1625.6|1624.4|37
1653037500000|2022-05-20 09:05:00|1627|1625.8|1625.3|1624.1|1627|1625.8|1624.5|1623.3|43
1653037800000|2022-05-20 09:10:00|1625.1|1623.9|1624.1|1622.9|1625.3|1624.1|1623.3|1622.1|44
1653038100000|2022-05-20 09:15:00|1624.2|1623|1624.9|1623.7|1624.9|1623.7|1623.6|1622.4|72
1653038400000|2022-05-20 09:20:00|1625|1623.8|1624.5|1623.3|1625.4|1624.2|1623.9|1622.7|58
1653038700000|2022-05-20 09:25:00|1624.4|1623.2|1624.8|1623.6|1625.3|1624.1|1624.3|1623.1|18
1653039000000|2022-05-20 09:30:00|1624.6|1623.4|1623.1|1621.9|1624.6|1623.4|1622.6|1621.4|63
1653039300000|2022-05-20 09:35:00|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.4|1621.2|87
1653039600000|2022-05-20 09:40:00|1622.9|1621.7|1622.2|1621|1623.4|1622.2|1621.9|1620.7|73
1653039900000|2022-05-20 09:45:00|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1621.7|1620.5|36
1653040200000|2022-05-20 09:50:00|1622.6|1621.4|1622|1620.8|1622.6|1621.4|1621.8|1620.6|22
1653040500000|2022-05-20 09:55:00|1621.8|1620.6|1622.9|1621.7|1623.1|1621.9|1621.8|1620.6|27
1653040800000|2022-05-20 10:00:00|1623|1621.8|1622.9|1621.7|1623.4|1622.2|1622.9|1621.7|17
1653041100000|2022-05-20 10:05:00|1622.7|1621.5|1624.3|1623.1|1624.6|1623.4|1622.7|1621.5|31
1653041400000|2022-05-20 10:10:00|1624.2|1623|1623.4|1622.2|1624.4|1623.2|1623.2|1622|19
1653041700000|2022-05-20 10:15:00|1623.3|1622.1|1622.2|1621|1623.5|1622.3|1622.1|1620.9|39
1653042000000|2022-05-20 10:20:00|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1621.7|1620.5|90
1653042300000|2022-05-20 10:25:00|1622.3|1621.1|1621.5|1620.3|1622.3|1621.1|1621.5|1620.3|34
1653042600000|2022-05-20 10:30:00|1621.7|1620.5|1622.1|1620.9|1622.3|1621.1|1621.5|1620.3|21
1653042900000|2022-05-20 10:35:00|1622|1620.8|1621.1|1619.9|1622.1|1620.9|1621.1|1619.9|35
1653043200000|2022-05-20 10:40:00|1621.3|1620.1|1621.2|1620|1621.5|1620.3|1620.7|1619.5|46
1653043500000|2022-05-20 10:45:00|1621.1|1619.9|1621.5|1620.3|1621.6|1620.4|1620.9|1619.7|35
1653043800000|2022-05-20 10:50:00|1621.3|1620.1|1620.9|1619.7|1621.4|1620.2|1620.4|1619.2|35
1653044100000|2022-05-20 10:55:00|1621|1619.8|1622.2|1621|1622.5|1621.3|1620.9|1619.7|47
1653044400000|2022-05-20 11:00:00|1622.1|1620.9|1621.6|1620.4|1622.8|1621.6|1621.1|1619.9|31
1653044700000|2022-05-20 11:05:00|1621.4|1620.2|1619.4|1618.2|1621.5|1620.3|1619.4|1618.2|73
1653045000000|2022-05-20 11:10:00|1619|1617.8|1619.1|1617.9|1619.7|1618.5|1618.6|1617.4|75
1653045300000|2022-05-20 11:15:00|1618.9|1617.7|1618.6|1617.4|1619.3|1618.1|1618.6|1617.4|41
1653045600000|2022-05-20 11:20:00|1618.9|1617.7|1619.5|1618.3|1619.5|1618.3|1617.8|1616.6|63
1653045900000|2022-05-20 11:25:00|1619.4|1618.2|1621.4|1620.2|1622|1620.8|1619.4|1618.2|156
1653046200000|2022-05-20 11:30:00|1621.2|1620|1622.2|1621|1622.7|1621.5|1621.2|1620|50
1653046500000|2022-05-20 11:35:00|1622|1620.8|1622.2|1621|1622.4|1621.2|1621.5|1620.3|45
1653046800000|2022-05-20 11:40:00|1622|1620.8|1623.3|1622.1|1623.3|1622.1|1621.8|1620.6|66
1653047100000|2022-05-20 11:45:00|1623.4|1622.2|1624.9|1623.7|1624.9|1623.7|1622.9|1621.7|76
1653047400000|2022-05-20 11:50:00|1624.6|1623.4|1624.3|1623.1|1625.5|1624.3|1624.1|1622.9|128
1653047700000|2022-05-20 11:55:00|1624.1|1622.9|1625.3|1624.1|1625.9|1624.7|1623.8|1622.6|95
1653048000000|2022-05-20 12:00:00|1625.2|1624|1623.7|1622.5|1625.2|1624|1623.1|1621.9|105
1653048300000|2022-05-20 12:05:00|1623.6|1622.4|1622.8|1621.6|1623.7|1622.5|1622.7|1621.5|48
1653048600000|2022-05-20 12:10:00|1622.9|1621.7|1623|1621.8|1623.4|1622.2|1622.6|1621.4|24
1653048900000|2022-05-20 12:15:00|1623.1|1621.9|1622.2|1621|1623.1|1621.9|1622.1|1620.9|38
1653049200000|2022-05-20 12:20:00|1622.1|1620.9|1622.4|1621.2|1623.2|1622|1621.8|1620.6|111
1653049500000|2022-05-20 12:25:00|1622.6|1621.4|1621.1|1619.9|1622.7|1621.5|1621.1|1619.9|59
1653049800000|2022-05-20 12:30:00|1620.7|1619.5|1619.1|1617.9|1620.7|1619.5|1618.7|1617.5|178
1653050100000|2022-05-20 12:35:00|1619|1617.8|1619.2|1618|1619.8|1618.6|1618.8|1617.6|137
1653050400000|2022-05-20 12:40:00|1619.3|1618.1|1621.4|1620.2|1621.7|1620.5|1619.3|1618.1|131
1653053400000|2022-05-20 13:30:00|1620.3|1619.1|1627.4|1626.2|1627.9|1626.7|1620.3|1619.1|1359
1653053700000|2022-05-20 13:35:00|1627.3|1626.1|1629.1|1627.9|1630.2|1629|1626.6|1625.4|1111
1653054000000|2022-05-20 13:40:00|1628.9|1627.7|1629.6|1628.4|1630.5|1629.3|1627.7|1626.5|1121
1653054300000|2022-05-20 13:45:00|1629.5|1628.3|1629.1|1627.9|1630.7|1629.5|1626.6|1625.4|978
1653054600000|2022-05-20 13:50:00|1629.2|1628|1630.7|1629.5|1632.2|1631|1628.9|1627.7|740
1653054900000|2022-05-20 13:55:00|1630.8|1629.6|1631.3|1630.1|1631.5|1630.3|1629.3|1628.1|809
1653055200000|2022-05-20 14:00:00|1631.4|1630.2|1630.8|1629.6|1632.8|1631.6|1630.6|1629.4|1000
1653055500000|2022-05-20 14:05:00|1630.7|1629.5|1628.3|1627.1|1630.9|1629.7|1627.6|1626.4|924
1653055800000|2022-05-20 14:10:00|1628.2|1627|1629.9|1628.7|1630.2|1629|1627.9|1626.7|929
1653056100000|2022-05-20 14:15:00|1630.1|1628.9|1632.7|1631.5|1633.1|1631.9|1630.1|1628.9|630
1653056400000|2022-05-20 14:20:00|1632.5|1631.3|1633.6|1632.4|1634.3|1633.1|1631.9|1630.7|672
1653056700000|2022-05-20 14:25:00|1633.8|1632.6|1633.5|1632.3|1634.5|1633.3|1631.1|1629.9|761
1653057000000|2022-05-20 14:30:00|1633.7|1632.5|1635.1|1633.9|1635.4|1634.2|1632.6|1631.4|598
1653057300000|2022-05-20 14:35:00|1635|1633.8|1634.1|1632.9|1635.3|1634.1|1632.6|1631.4|870
1653057600000|2022-05-20 14:40:00|1634.2|1633|1635.6|1634.4|1635.6|1634.4|1632.6|1631.4|460
1653057900000|2022-05-20 14:45:00|1635.7|1634.5|1634.3|1633.1|1636.2|1635|1633.8|1632.6|650
1653058200000|2022-05-20 14:50:00|1634.9|1633.7|1636.3|1635.1|1636.5|1635.3|1634.9|1633.7|920
1653058500000|2022-05-20 14:55:00|1636.1|1634.9|1635.5|1634.3|1636.8|1635.6|1634.8|1633.6|718
1653058800000|2022-05-20 15:00:00|1635.4|1634.2|1632.1|1630.9|1635.6|1634.4|1631.7|1630.5|721
1653059100000|2022-05-20 15:05:00|1632.2|1631|1634.4|1633.2|1634.6|1633.4|1632.2|1631|541
1653059400000|2022-05-20 15:10:00|1634.3|1633.1|1635.5|1634.3|1635.5|1634.3|1633.7|1632.5|405
1653059700000|2022-05-20 15:15:00|1635.9|1634.7|1635.8|1634.6|1636.7|1635.5|1635.1|1633.9|338
1653060000000|2022-05-20 15:20:00|1635.9|1634.7|1637|1635.8|1637.3|1636.1|1635.5|1634.3|610
1653060300000|2022-05-20 15:25:00|1636.9|1635.7|1633.4|1632.2|1637|1635.8|1632.6|1631.4|725
1653060600000|2022-05-20 15:30:00|1633.3|1632.1|1634.9|1633.7|1635|1633.8|1632.6|1631.4|488
1653060900000|2022-05-20 15:35:00|1635|1633.8|1631.6|1630.4|1635.1|1633.9|1631.6|1630.4|470
1653061200000|2022-05-20 15:40:00|1631.1|1629.9|1630|1628.8|1632.2|1631|1629.8|1628.6|489
1653061500000|2022-05-20 15:45:00|1630.1|1628.9|1631.3|1630.1|1632.3|1631.1|1629.6|1628.4|476
1653061800000|2022-05-20 15:50:00|1631.4|1630.2|1630.3|1629.1|1632.5|1631.3|1630|1628.8|335
1653062100000|2022-05-20 15:55:00|1630.2|1629|1631.3|1630.1|1631.3|1630.1|1629.6|1628.4|409
1653062400000|2022-05-20 16:00:00|1631.2|1630|1629.1|1627.9|1631.2|1630|1629.1|1627.9|434
1653062700000|2022-05-20 16:05:00|1629.3|1628.1|1629.2|1628|1631.1|1629.9|1629.1|1627.9|421
1653063000000|2022-05-20 16:10:00|1629.3|1628.1|1627|1625.8|1629.3|1628.1|1626.8|1625.6|657
1653063300000|2022-05-20 16:15:00|1626.9|1625.7|1628.9|1627.7|1629.2|1628|1626.6|1625.4|510
1653063600000|2022-05-20 16:20:00|1628.8|1627.6|1629.4|1628.2|1630.4|1629.2|1628.8|1627.6|230
1653063900000|2022-05-20 16:25:00|1629.5|1628.3|1628.7|1627.5|1630.2|1629|1628.7|1627.5|512
1653064200000|2022-05-20 16:30:00|1628.8|1627.6|1630.4|1629.2|1630.4|1629.2|1628.5|1627.3|331
1653064500000|2022-05-20 16:35:00|1630.2|1629|1629.9|1628.7|1630.5|1629.3|1629.1|1627.9|291
1653064800000|2022-05-20 16:40:00|1630|1628.8|1628.8|1627.6|1630.2|1629|1628.2|1627|257
1653065100000|2022-05-20 16:45:00|1628.7|1627.5|1629.2|1628|1629.3|1628.1|1628.1|1626.9|280
1653065400000|2022-05-20 16:50:00|1629.1|1627.9|1632|1630.8|1632.1|1630.9|1629|1627.8|310
1653065700000|2022-05-20 16:55:00|1631.9|1630.7|1631.6|1630.4|1632.5|1631.3|1631|1629.8|336
1653066000000|2022-05-20 17:00:00|1631.8|1630.6|1633.3|1632.1|1633.5|1632.3|1631.6|1630.4|337
1653066300000|2022-05-20 17:05:00|1633.4|1632.2|1634.2|1633|1634.6|1633.4|1633.2|1632|346
1653066600000|2022-05-20 17:10:00|1634.3|1633.1|1634.8|1633.6|1635|1633.8|1633.7|1632.5|560
1653066900000|2022-05-20 17:15:00|1634.9|1633.7|1634.4|1633.2|1635.3|1634.1|1634.2|1633|598
1653067200000|2022-05-20 17:20:00|1634.5|1633.3|1633.1|1631.9|1634.7|1633.5|1632.4|1631.2|448
1653067500000|2022-05-20 17:25:00|1633.2|1632|1633|1631.8|1633.4|1632.2|1632.5|1631.3|292
1653067800000|2022-05-20 17:30:00|1633.5|1632.3|1634.6|1633.4|1635|1633.8|1633|1631.8|369
1653068100000|2022-05-20 17:35:00|1634.7|1633.5|1635.1|1633.9|1635.2|1634|1634.1|1632.9|299
1653068400000|2022-05-20 17:40:00|1635|1633.8|1634.9|1633.7|1635.2|1634|1633.7|1632.5|477
1653068700000|2022-05-20 17:45:00|1635.1|1633.9|1635.3|1634.1|1635.5|1634.3|1634.3|1633.1|560
1653069000000|2022-05-20 17:50:00|1635.4|1634.2|1635.3|1634.1|1636.1|1634.9|1634.6|1633.4|606
1653069300000|2022-05-20 17:55:00|1635.4|1634.2|1634.8|1633.6|1636.1|1634.9|1634.7|1633.5|524
1653069600000|2022-05-20 18:00:00|1634.9|1633.7|1632.6|1631.4|1635.2|1634|1632.3|1631.1|668
1653069900000|2022-05-20 18:05:00|1632.8|1631.6|1630.8|1629.6|1633.2|1632|1629.6|1628.4|981
1653070200000|2022-05-20 18:10:00|1630.9|1629.7|1632.4|1631.2|1633.5|1632.3|1630.9|1629.7|1208
1653070500000|2022-05-20 18:15:00|1632.3|1631.1|1633.4|1632.2|1633.9|1632.7|1632.1|1630.9|993
1653264000000|2022-05-23 00:00:00|1628.7|1627.5|1630.5|1629.3|1633|1631.8|1628.5|1627.3|611
1653264300000|2022-05-23 00:05:00|1630.4|1629.2|1630.7|1629.5|1632.4|1631.2|1629.9|1628.7|195
1653264600000|2022-05-23 00:10:00|1630.8|1629.6|1633.2|1632|1633.5|1632.3|1630.5|1629.3|200
1653264900000|2022-05-23 00:15:00|1633.1|1631.9|1633|1631.8|1633.9|1632.7|1632.7|1631.5|131
1653265200000|2022-05-23 00:20:00|1633.2|1632|1632.7|1631.5|1633.7|1632.5|1632.7|1631.5|108
1653265500000|2022-05-23 00:25:00|1632.8|1631.6|1632.9|1631.7|1633.4|1632.2|1631.6|1630.4|79
1653265800000|2022-05-23 00:30:00|1632.7|1631.5|1633.6|1632.4|1633.8|1632.6|1632.5|1631.3|73
1653266100000|2022-05-23 00:35:00|1633.7|1632.5|1635.9|1634.7|1636.5|1635.3|1633.4|1632.2|208
1653266400000|2022-05-23 00:40:00|1635.8|1634.6|1635.9|1634.7|1636.2|1635|1635.3|1634.1|112
1653266700000|2022-05-23 00:45:00|1636|1634.8|1634.5|1633.3|1636.2|1635|1634.4|1633.2|87
1653267000000|2022-05-23 00:50:00|1634.6|1633.4|1635.7|1634.5|1636.1|1634.9|1634.6|1633.4|48
1653267300000|2022-05-23 00:55:00|1635.6|1634.4|1635.8|1634.6|1636|1634.8|1635.6|1634.4|29
1653267600000|2022-05-23 01:00:00|1635.7|1634.5|1637.6|1636.4|1637.9|1636.7|1635.6|1634.4|304
1653267900000|2022-05-23 01:05:00|1637.7|1636.5|1637.6|1636.4|1638|1636.8|1635.4|1634.2|322
1653268200000|2022-05-23 01:10:00|1637.4|1636.2|1638.8|1637.6|1639.4|1638.2|1637.4|1636.2|77
1653268500000|2022-05-23 01:15:00|1638.7|1637.5|1639.1|1637.9|1639.1|1637.9|1637.6|1636.4|98
1653268800000|2022-05-23 01:20:00|1639|1637.8|1638.3|1637.1|1639|1637.8|1637.6|1636.4|56
1653269100000|2022-05-23 01:25:00|1638.2|1637|1637.8|1636.6|1638.4|1637.2|1636.9|1635.7|111
1653269400000|2022-05-23 01:30:00|1637.7|1636.5|1635.6|1634.4|1637.7|1636.5|1635.6|1634.4|63
1653269700000|2022-05-23 01:35:00|1635.5|1634.3|1635.6|1634.4|1636.2|1635|1635.1|1633.9|98
1653270000000|2022-05-23 01:40:00|1635.5|1634.3|1634.9|1633.7|1635.8|1634.6|1634.5|1633.3|75
1653270300000|2022-05-23 01:45:00|1635|1633.8|1634.3|1633.1|1635.1|1633.9|1634.3|1633.1|57
1653270600000|2022-05-23 01:50:00|1634|1632.8|1632.2|1631|1634|1632.8|1631.9|1630.7|94
1653270900000|2022-05-23 01:55:00|1632.1|1630.9|1629.4|1628.2|1632.2|1631|1628.9|1627.7|111
1653271200000|2022-05-23 02:00:00|1629.3|1628.1|1629.1|1627.9|1629.9|1628.7|1628.9|1627.7|182
1653271500000|2022-05-23 02:05:00|1629|1627.8|1628.2|1627|1629.4|1628.2|1628|1626.8|169
1653271800000|2022-05-23 02:10:00|1628.1|1626.9|1628.4|1627.2|1628.7|1627.5|1628.1|1626.9|86
1653272100000|2022-05-23 02:15:00|1628.3|1627.1|1629|1627.8|1629.2|1628|1628|1626.8|63
1653272400000|2022-05-23 02:20:00|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.4|1627.2|36
1653272700000|2022-05-23 02:25:00|1629.1|1627.9|1629.3|1628.1|1629.4|1628.2|1628.9|1627.7|14
1653273000000|2022-05-23 02:30:00|1629.5|1628.3|1630.5|1629.3|1630.8|1629.6|1629.3|1628.1|51
1653273300000|2022-05-23 02:35:00|1630.4|1629.2|1629.7|1628.5|1630.5|1629.3|1629.4|1628.2|21
1653273600000|2022-05-23 02:40:00|1629.6|1628.4|1628.7|1627.5|1630.5|1629.3|1628.6|1627.4|48
1653273900000|2022-05-23 02:45:00|1628.8|1627.6|1629.1|1627.9|1629.8|1628.6|1628.7|1627.5|15
1653274200000|2022-05-23 02:50:00|1629.2|1628|1630.3|1629.1|1630.6|1629.4|1628.9|1627.7|21
1653274500000|2022-05-23 02:55:00|1630.4|1629.2|1630|1628.8|1630.5|1629.3|1629.7|1628.5|63
1653274800000|2022-05-23 03:00:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1629.5|1628.3|18
1653275100000|2022-05-23 03:05:00|1630.1|1628.9|1631.7|1630.5|1631.7|1630.5|1630|1628.8|123
1653275400000|2022-05-23 03:10:00|1631.5|1630.3|1631.4|1630.2|1631.6|1630.4|1630.6|1629.4|31
1653275700000|2022-05-23 03:15:00|1631.3|1630.1|1630.7|1629.5|1631.7|1630.5|1630.3|1629.1|13
1653276000000|2022-05-23 03:20:00|1630.6|1629.4|1629.9|1628.7|1630.8|1629.6|1629.9|1628.7|14
1653276300000|2022-05-23 03:25:00|1629.7|1628.5|1629.3|1628.1|1630.1|1628.9|1629.1|1627.9|34
1653276600000|2022-05-23 03:30:00|1629.2|1628|1629.2|1628|1629.6|1628.4|1629|1627.8|5
1653276900000|2022-05-23 03:35:00|1629.3|1628.1|1629|1627.8|1629.4|1628.2|1629|1627.8|10
1653277200000|2022-05-23 03:40:00|1628.9|1627.7|1629.9|1628.7|1630|1628.8|1628.9|1627.7|24
1653277500000|2022-05-23 03:45:00|1630.1|1628.9|1629.9|1628.7|1630.4|1629.2|1629.8|1628.6|7
1653277800000|2022-05-23 03:50:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|1
1653278100000|2022-05-23 03:55:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|12
1653278400000|2022-05-23 04:00:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|6
1653278700000|2022-05-23 04:05:00|1630|1628.8|1630|1628.8|1630.2|1629|1629.9|1628.7|4
1653279000000|2022-05-23 04:10:00|1630.1|1628.9|1630.4|1629.2|1630.6|1629.4|1629.8|1628.6|6
1653279300000|2022-05-23 04:15:00|1630.3|1629.1|1630.6|1629.4|1630.7|1629.5|1630.2|1629|4
1653279600000|2022-05-23 04:20:00|1630.5|1629.3|1630.3|1629.1|1630.7|1629.5|1630.2|1629|4
1653279900000|2022-05-23 04:25:00|1630.2|1629|1630|1628.8|1630.3|1629.1|1629.9|1628.7|7
1653280200000|2022-05-23 04:30:00|1630.1|1628.9|1631|1629.8|1631.1|1629.9|1630.1|1628.9|7
1653280500000|2022-05-23 04:35:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1653280800000|2022-05-23 04:40:00|1631|1629.8|1631.5|1630.3|1631.7|1630.5|1630.8|1629.6|11
1653281100000|2022-05-23 04:45:00|1631.6|1630.4|1632.1|1630.9|1632.3|1631.1|1631.3|1630.1|14
1653281400000|2022-05-23 04:50:00|1632|1630.8|1631.2|1630|1632.3|1631.1|1631.2|1630|12
1653281700000|2022-05-23 04:55:00|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|3
1653282000000|2022-05-23 05:00:00|1631|1629.8|1631.1|1629.9|1631.3|1630.1|1630.7|1629.5|7
1653282300000|2022-05-23 05:05:00|1631|1629.8|1630.5|1629.3|1631.3|1630.1|1630.3|1629.1|9
1653282600000|2022-05-23 05:10:00|1630.6|1629.4|1630.3|1629.1|1630.7|1629.5|1630.3|1629.1|4
1653282900000|2022-05-23 05:15:00|1630.5|1629.3|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|22
1653283200000|2022-05-23 05:20:00|1630.4|1629.2|1630.7|1629.5|1630.9|1629.7|1630.1|1628.9|14
1653283500000|2022-05-23 05:25:00|1630.6|1629.4|1631|1629.8|1631.1|1629.9|1630.6|1629.4|7
1653283800000|2022-05-23 05:30:00|1630.9|1629.7|1631.3|1630.1|1631.8|1630.6|1630.6|1629.4|34
1653284100000|2022-05-23 05:35:00|1631.2|1630|1630.9|1629.7|1631.6|1630.4|1630.1|1628.9|27
1653284400000|2022-05-23 05:40:00|1631|1629.8|1630.7|1629.5|1631.2|1630|1630|1628.8|27
1653284700000|2022-05-23 05:45:00|1630.8|1629.6|1632.7|1631.5|1633.4|1632.2|1630.8|1629.6|106
1653285000000|2022-05-23 05:50:00|1632.8|1631.6|1633|1631.8|1634.2|1633|1632.2|1631|197
1653285300000|2022-05-23 05:55:00|1632.9|1631.7|1633.5|1632.3|1634.5|1633.3|1632.6|1631.4|95
1653285600000|2022-05-23 06:00:00|1633.7|1632.5|1633.9|1632.7|1634.5|1633.3|1633|1631.8|86
1653285900000|2022-05-23 06:05:00|1634.1|1632.9|1633.9|1632.7|1634.4|1633.2|1633.2|1632|40
1653286200000|2022-05-23 06:10:00|1634.2|1633|1634.8|1633.6|1635.4|1634.2|1633.9|1632.7|66
1653286500000|2022-05-23 06:15:00|1634.7|1633.5|1634.8|1633.6|1635.2|1634|1634.2|1633|58
1653286800000|2022-05-23 06:20:00|1634.7|1633.5|1634.3|1633.1|1634.9|1633.7|1634.1|1632.9|58
1653287100000|2022-05-23 06:25:00|1634.4|1633.2|1633.5|1632.3|1634.6|1633.4|1633.1|1631.9|41
1653287400000|2022-05-23 06:30:00|1633.3|1632.1|1633.8|1632.6|1634|1632.8|1632.9|1631.7|62
1653287700000|2022-05-23 06:35:00|1633.7|1632.5|1634.8|1633.6|1635.7|1634.5|1633.6|1632.4|76
1653288000000|2022-05-23 06:40:00|1634.4|1633.2|1634.7|1633.5|1635.1|1633.9|1634.1|1632.9|49
1653288300000|2022-05-23 06:45:00|1634.8|1633.6|1635.5|1634.3|1636.3|1635.1|1634.2|1633|93
1653288600000|2022-05-23 06:50:00|1635.6|1634.4|1635.1|1633.9|1635.8|1634.6|1634.5|1633.3|33
1653288900000|2022-05-23 06:55:00|1635.2|1634|1634.6|1633.4|1635.6|1634.4|1634.2|1633|70
1653289200000|2022-05-23 07:00:00|1634.5|1633.3|1635.3|1634.1|1635.8|1634.6|1634.5|1633.3|35
1653289500000|2022-05-23 07:05:00|1635.2|1634|1635.7|1634.5|1636.3|1635.1|1634.9|1633.7|58
1653289800000|2022-05-23 07:10:00|1635.9|1634.7|1635.4|1634.2|1636.2|1635|1635.2|1634|29
1653290100000|2022-05-23 07:15:00|1635.6|1634.4|1634.7|1633.5|1636|1634.8|1634.7|1633.5|43
1653290400000|2022-05-23 07:20:00|1634.8|1633.6|1633.7|1632.5|1635|1633.8|1633.5|1632.3|40
1653290700000|2022-05-23 07:25:00|1633.6|1632.4|1634.2|1633|1634.6|1633.4|1633.6|1632.4|16
1653291000000|2022-05-23 07:30:00|1634.1|1632.9|1634.4|1633.2|1635.5|1634.3|1634.1|1632.9|30
1653291300000|2022-05-23 07:35:00|1634.5|1633.3|1634.7|1633.5|1634.9|1633.7|1633.8|1632.6|21
1653291600000|2022-05-23 07:40:00|1634.6|1633.4|1634.4|1633.2|1634.8|1633.6|1634|1632.8|22
1653291900000|2022-05-23 07:45:00|1634.5|1633.3|1636.4|1635.2|1637|1635.8|1634.4|1633.2|69
1653292200000|2022-05-23 07:50:00|1636.3|1635.1|1636.2|1635|1636.6|1635.4|1636.1|1634.9|11
1653292500000|2022-05-23 07:55:00|1636.1|1634.9|1636|1634.8|1636.6|1635.4|1635.6|1634.4|14
1653292800000|2022-05-23 08:00:00|1635.8|1634.6|1635.5|1634.3|1636.5|1635.3|1635.2|1634|27
1653293100000|2022-05-23 08:05:00|1635.7|1634.5|1636.7|1635.5|1636.7|1635.5|1635.1|1633.9|32
1653293400000|2022-05-23 08:10:00|1636.6|1635.4|1636.3|1635.1|1637.2|1636|1635.9|1634.7|27
1653293700000|2022-05-23 08:15:00|1636.2|1635|1635.3|1634.1|1636.3|1635.1|1635.1|1633.9|43
1653294000000|2022-05-23 08:20:00|1635|1633.8|1634.6|1633.4|1635.9|1634.7|1634.3|1633.1|57
1653294300000|2022-05-23 08:25:00|1634.5|1633.3|1634.5|1633.3|1635.2|1634|1634.2|1633|29
1653294600000|2022-05-23 08:30:00|1634.4|1633.2|1635.8|1634.6|1636.2|1635|1634.2|1633|65
1653294900000|2022-05-23 08:35:00|1635.6|1634.4|1632.9|1631.7|1635.6|1634.4|1632.4|1631.2|71
1653295200000|2022-05-23 08:40:00|1632.8|1631.6|1632.7|1631.5|1633.8|1632.6|1632.2|1631|28
1653295500000|2022-05-23 08:45:00|1632.6|1631.4|1633.7|1632.5|1633.8|1632.6|1632.4|1631.2|20
1653295800000|2022-05-23 08:50:00|1633.6|1632.4|1633.7|1632.5|1634.7|1633.5|1632.9|1631.7|41
1653296100000|2022-05-23 08:55:00|1633.6|1632.4|1631.7|1630.5|1633.6|1632.4|1631.5|1630.3|79
1653296400000|2022-05-23 09:00:00|1631.6|1630.4|1631.9|1630.7|1632.4|1631.2|1630.2|1629|69
1653296700000|2022-05-23 09:05:00|1631.7|1630.5|1631.1|1629.9|1632.3|1631.1|1631.1|1629.9|42
1653297000000|2022-05-23 09:10:00|1631|1629.8|1631|1629.8|1631.2|1630|1630.5|1629.3|30
1653297300000|2022-05-23 09:15:00|1631.1|1629.9|1631|1629.8|1631.3|1630.1|1630.6|1629.4|21
1653297600000|2022-05-23 09:20:00|1630.9|1629.7|1631.1|1629.9|1631.4|1630.2|1630.7|1629.5|54
1653297900000|2022-05-23 09:25:00|1631|1629.8|1631|1629.8|1631|1629.8|1630.7|1629.5|17
1653298200000|2022-05-23 09:30:00|1630.9|1629.7|1632.3|1631.1|1632.6|1631.4|1630.6|1629.4|137
1653298500000|2022-05-23 09:35:00|1632.6|1631.4|1633.6|1632.4|1634.2|1633|1632.4|1631.2|80
1653298800000|2022-05-23 09:40:00|1633.5|1632.3|1633.9|1632.7|1634.1|1632.9|1633.1|1631.9|53
1653299100000|2022-05-23 09:45:00|1634|1632.8|1633.8|1632.6|1634.3|1633.1|1633.5|1632.3|48
1653299400000|2022-05-23 09:50:00|1633.9|1632.7|1634.6|1633.4|1634.8|1633.6|1633.8|1632.6|19
1653299700000|2022-05-23 09:55:00|1634.7|1633.5|1634.8|1633.6|1634.9|1633.7|1634.2|1633|20
1653300000000|2022-05-23 10:00:00|1634.9|1633.7|1633.5|1632.3|1635|1633.8|1633.1|1631.9|60
1653300300000|2022-05-23 10:05:00|1633.4|1632.2|1632.9|1631.7|1633.6|1632.4|1632.7|1631.5|40
1653300600000|2022-05-23 10:10:00|1633|1631.8|1631.9|1630.7|1633.1|1631.9|1631.9|1630.7|35
1653300900000|2022-05-23 10:15:00|1631.6|1630.4|1632|1630.8|1632.3|1631.1|1631.4|1630.2|39
1653301200000|2022-05-23 10:20:00|1632.2|1631|1632|1630.8|1632.6|1631.4|1631.6|1630.4|72
1653301500000|2022-05-23 10:25:00|1631.9|1630.7|1631.7|1630.5|1632.1|1630.9|1631.3|1630.1|62
1653301800000|2022-05-23 10:30:00|1631.6|1630.4|1631.9|1630.7|1632.1|1630.9|1631.3|1630.1|26
1653302100000|2022-05-23 10:35:00|1631.8|1630.6|1631.9|1630.7|1632.2|1631|1631.3|1630.1|39
1653302400000|2022-05-23 10:40:00|1632.4|1631.2|1633.3|1632.1|1634|1632.8|1632.2|1631|66
1653302700000|2022-05-23 10:45:00|1632.7|1631.5|1631|1629.8|1632.9|1631.7|1630.9|1629.7|124
1653303000000|2022-05-23 10:50:00|1630.9|1629.7|1631.1|1629.9|1631.3|1630.1|1630.7|1629.5|54
1653303300000|2022-05-23 10:55:00|1631|1629.8|1632.7|1631.5|1632.9|1631.7|1631|1629.8|76
1653303600000|2022-05-23 11:00:00|1632.8|1631.6|1631.5|1630.3|1632.8|1631.6|1631.4|1630.2|33
1653303900000|2022-05-23 11:05:00|1631.8|1630.6|1632.4|1631.2|1632.5|1631.3|1631.4|1630.2|81
1653304200000|2022-05-23 11:10:00|1632.3|1631.1|1631.7|1630.5|1632.5|1631.3|1631.2|1630|101
1653304500000|2022-05-23 11:15:00|1632|1630.8|1631.3|1630.1|1632|1630.8|1630.8|1629.6|49
1653304800000|2022-05-23 11:20:00|1631.1|1629.9|1630.9|1629.7|1631.7|1630.5|1630.9|1629.7|22
1653305100000|2022-05-23 11:25:00|1630.8|1629.6|1631.3|1630.1|1631.8|1630.6|1630.6|1629.4|114
1653305400000|2022-05-23 11:30:00|1631.5|1630.3|1632.1|1630.9|1632.7|1631.5|1631.3|1630.1|55
1653305700000|2022-05-23 11:35:00|1632.2|1631|1632.6|1631.4|1633.1|1631.9|1632|1630.8|77
1653306000000|2022-05-23 11:40:00|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1631.9|1630.7|22
1653306300000|2022-05-23 11:45:00|1632.3|1631.1|1632.1|1630.9|1632.8|1631.6|1632|1630.8|58
1653306600000|2022-05-23 11:50:00|1632.2|1631|1628|1626.8|1632.4|1631.2|1627.6|1626.4|399
1653306900000|2022-05-23 11:55:00|1627.8|1626.6|1626.8|1625.6|1628.5|1627.3|1626.6|1625.4|205
1653307200000|2022-05-23 12:00:00|1627.1|1625.9|1626.1|1624.9|1627.6|1626.4|1625.6|1624.4|363
1653307500000|2022-05-23 12:05:00|1626|1624.8|1626|1624.8|1626.6|1625.4|1625.7|1624.5|228
1653307800000|2022-05-23 12:10:00|1626.1|1624.9|1626.6|1625.4|1628|1626.8|1625.8|1624.6|182
1653308100000|2022-05-23 12:15:00|1626.7|1625.5|1627.4|1626.2|1627.7|1626.5|1626.4|1625.2|115
1653308400000|2022-05-23 12:20:00|1627.5|1626.3|1628.9|1627.7|1629.3|1628.1|1627.3|1626.1|189
1653308700000|2022-05-23 12:25:00|1629|1627.8|1629.6|1628.4|1629.9|1628.7|1628.8|1627.6|186
1653309000000|2022-05-23 12:30:00|1629.5|1628.3|1629.6|1628.4|1629.9|1628.7|1629.1|1627.9|152
1653309300000|2022-05-23 12:35:00|1629.5|1628.3|1628.9|1627.7|1629.5|1628.3|1627.9|1626.7|145
1653309600000|2022-05-23 12:40:00|1628.4|1627.2|1629.1|1627.9|1629.4|1628.2|1628.4|1627.2|134
1653312600000|2022-05-23 13:30:00|1629.9|1628.7|1624.5|1623.3|1630|1628.8|1623.7|1622.5|2663
1653312900000|2022-05-23 13:35:00|1624.4|1623.2|1621.4|1620.2|1625.4|1624.2|1621.4|1620.2|1254
1653313200000|2022-05-23 13:40:00|1621.2|1620|1618.3|1617.1|1621.8|1620.6|1617.9|1616.7|1617
1653313500000|2022-05-23 13:45:00|1618.4|1617.2|1618.9|1617.7|1619.6|1618.4|1616.9|1615.7|1332
1653313800000|2022-05-23 13:50:00|1619.1|1617.9|1613.5|1612.3|1620.6|1619.4|1613.2|1612|1179
1653314100000|2022-05-23 13:55:00|1613.2|1612|1612.2|1611|1613.6|1612.4|1609.7|1608.5|1845
1653314400000|2022-05-23 14:00:00|1612.3|1611.1|1610.4|1609.2|1612.6|1611.4|1609.4|1608.2|1180
1653314700000|2022-05-23 14:05:00|1610.3|1609.1|1611.8|1610.6|1611.8|1610.6|1609.6|1608.4|933
1653315000000|2022-05-23 14:10:00|1611.7|1610.5|1612.6|1611.4|1613.2|1612|1610.6|1609.4|651
1653315300000|2022-05-23 14:15:00|1612.5|1611.3|1614.6|1613.4|1615|1613.8|1611.9|1610.7|694
1653315600000|2022-05-23 14:20:00|1614.5|1613.3|1614|1612.8|1615.2|1614|1613.2|1612|454
1653315900000|2022-05-23 14:25:00|1613.9|1612.7|1614.2|1613|1614.4|1613.2|1611.4|1610.2|480
1653316200000|2022-05-23 14:30:00|1614.4|1613.2|1614.9|1613.7|1615.1|1613.9|1613.5|1612.3|661
1653316500000|2022-05-23 14:35:00|1615|1613.8|1613.1|1611.9|1616.1|1614.9|1613.1|1611.9|393
1653316800000|2022-05-23 14:40:00|1613.3|1612.1|1613.7|1612.5|1614.1|1612.9|1612.7|1611.5|449
1653317100000|2022-05-23 14:45:00|1613.8|1612.6|1612.8|1611.6|1614.3|1613.1|1612.3|1611.1|598
1653317400000|2022-05-23 14:50:00|1612.7|1611.5|1612.9|1611.7|1613.4|1612.2|1612|1610.8|365
1653317700000|2022-05-23 14:55:00|1612.6|1611.4|1613.6|1612.4|1614.5|1613.3|1612.2|1611|550
1653318000000|2022-05-23 15:00:00|1613.7|1612.5|1611.5|1610.3|1614.1|1612.9|1610.9|1609.7|452
1653318300000|2022-05-23 15:05:00|1611.3|1610.1|1613.1|1611.9|1613.2|1612|1610.4|1609.2|406
1653318600000|2022-05-23 15:10:00|1613|1611.8|1614.1|1612.9|1614.6|1613.4|1612|1610.8|521
1653318900000|2022-05-23 15:15:00|1614.2|1613|1611.2|1610|1614.6|1613.4|1610.5|1609.3|492
1653319200000|2022-05-23 15:20:00|1611.4|1610.2|1611.7|1610.5|1612.1|1610.9|1610|1608.8|704
1653319500000|2022-05-23 15:25:00|1611.3|1610.1|1611.3|1610.1|1611.9|1610.7|1610.9|1609.7|417
1653319800000|2022-05-23 15:30:00|1611.2|1610|1610.8|1609.6|1611.6|1610.4|1610.6|1609.4|479
1653320100000|2022-05-23 15:35:00|1610.9|1609.7|1612.6|1611.4|1613|1611.8|1610.8|1609.6|397
1653320400000|2022-05-23 15:40:00|1612.5|1611.3|1615.4|1614.2|1615.7|1614.5|1612.5|1611.3|545
1653320700000|2022-05-23 15:45:00|1615.5|1614.3|1614.9|1613.7|1616.2|1615|1614.1|1612.9|357
1653321000000|2022-05-23 15:50:00|1615.1|1613.9|1612.5|1611.3|1615.6|1614.4|1612.2|1611|357
1653321300000|2022-05-23 15:55:00|1612.4|1611.2|1612|1610.8|1613|1611.8|1611.7|1610.5|263
1653321600000|2022-05-23 16:00:00|1611.9|1610.7|1612.2|1611|1612.9|1611.7|1611.6|1610.4|439
1653321900000|2022-05-23 16:05:00|1611.9|1610.7|1610.7|1609.5|1612.1|1610.9|1610.7|1609.5|405
1653322200000|2022-05-23 16:10:00|1610.8|1609.6|1612|1610.8|1612.1|1610.9|1610.5|1609.3|381
1653322500000|2022-05-23 16:15:00|1612.4|1611.2|1612|1610.8|1613|1611.8|1612|1610.8|206
1653322800000|2022-05-23 16:20:00|1611.8|1610.6|1612.8|1611.6|1612.9|1611.7|1611.4|1610.2|195
1653323100000|2022-05-23 16:25:00|1612.9|1611.7|1611.5|1610.3|1612.9|1611.7|1610.5|1609.3|363
1653323400000|2022-05-23 16:30:00|1611.6|1610.4|1610.5|1609.3|1611.6|1610.4|1610.1|1608.9|206
1653323700000|2022-05-23 16:35:00|1610.6|1609.4|1610.7|1609.5|1611.3|1610.1|1610.4|1609.2|198
1653324000000|2022-05-23 16:40:00|1610.8|1609.6|1611.5|1610.3|1611.7|1610.5|1610.6|1609.4|227
1653324300000|2022-05-23 16:45:00|1611.4|1610.2|1613|1611.8|1613|1611.8|1610.7|1609.5|319
1653324600000|2022-05-23 16:50:00|1612.9|1611.7|1612.3|1611.1|1613.1|1611.9|1611.8|1610.6|449
1653324900000|2022-05-23 16:55:00|1612.2|1611|1611.8|1610.6|1612.9|1611.7|1611.5|1610.3|304
1653325200000|2022-05-23 17:00:00|1611.9|1610.7|1610.8|1609.6|1612.1|1610.9|1610.2|1609|362
1653325500000|2022-05-23 17:05:00|1610.7|1609.5|1611.4|1610.2|1611.5|1610.3|1609.7|1608.5|445
1653325800000|2022-05-23 17:10:00|1611.3|1610.1|1611.1|1609.9|1611.5|1610.3|1610.7|1609.5|162
1653326100000|2022-05-23 17:15:00|1611.2|1610|1610.1|1608.9|1611.7|1610.5|1610.1|1608.9|441
1653326400000|2022-05-23 17:20:00|1609.9|1608.7|1609.9|1608.7|1610.3|1609.1|1609.7|1608.5|399
1653326700000|2022-05-23 17:25:00|1610.1|1608.9|1610|1608.8|1610.5|1609.3|1609.4|1608.2|302
1653327000000|2022-05-23 17:30:00|1610.2|1609|1610.7|1609.5|1611|1609.8|1609.9|1608.7|310
1653327300000|2022-05-23 17:35:00|1610.6|1609.4|1610.2|1609|1611|1609.8|1610.2|1609|241
1653327600000|2022-05-23 17:40:00|1610.5|1609.3|1611.1|1609.9|1611.2|1610|1610.4|1609.2|210
1653327900000|2022-05-23 17:45:00|1611.2|1610|1611.7|1610.5|1611.9|1610.7|1610.4|1609.2|356
1653328200000|2022-05-23 17:50:00|1611.8|1610.6|1611|1609.8|1612.2|1611|1610.5|1609.3|457
1653328500000|2022-05-23 17:55:00|1611.2|1610|1611.4|1610.2|1611.6|1610.4|1610.3|1609.1|1251
1653328800000|2022-05-23 18:00:00|1611.3|1610.1|1611.5|1610.3|1612.3|1611.1|1610.7|1609.5|422
1653329100000|2022-05-23 18:05:00|1611.4|1610.2|1612.1|1610.9|1612.4|1611.2|1610.1|1608.9|589
1653329400000|2022-05-23 18:10:00|1612.2|1611|1611.9|1610.7|1612.8|1611.6|1610.9|1609.7|1350
1653329700000|2022-05-23 18:15:00|1611.7|1610.5|1611.2|1610|1612.2|1611|1610.8|1609.6|711
1653350400000|2022-05-24 00:00:00|1609.5|1608.3|1606.7|1605.5|1610.5|1609.3|1605.2|1604|748
1653350700000|2022-05-24 00:05:00|1606.9|1605.7|1605.9|1604.7|1608.4|1607.2|1605.3|1604.1|257
1653351000000|2022-05-24 00:10:00|1605.8|1604.6|1606.5|1605.3|1607.6|1606.4|1605.7|1604.5|95
1653351300000|2022-05-24 00:15:00|1606.2|1605|1606.4|1605.2|1607|1605.8|1606.2|1605|52
1653351600000|2022-05-24 00:20:00|1605.8|1604.6|1604.8|1603.6|1605.9|1604.7|1604.3|1603.1|58
1653351900000|2022-05-24 00:25:00|1604.6|1603.4|1605.4|1604.2|1605.6|1604.4|1604.2|1603|108
1653352200000|2022-05-24 00:30:00|1605.3|1604.1|1606.4|1605.2|1606.5|1605.3|1605.2|1604|83
1653352500000|2022-05-24 00:35:00|1606.5|1605.3|1607.8|1606.6|1608.2|1607|1606.5|1605.3|70
1653352800000|2022-05-24 00:40:00|1607.6|1606.4|1607.3|1606.1|1608.1|1606.9|1606.9|1605.7|76
1653353100000|2022-05-24 00:45:00|1607.4|1606.2|1607.6|1606.4|1607.7|1606.5|1607.3|1606.1|43
1653353400000|2022-05-24 00:50:00|1608.1|1606.9|1607.2|1606|1608.1|1606.9|1607.1|1605.9|28
1653353700000|2022-05-24 00:55:00|1607.1|1605.9|1605|1603.8|1607.1|1605.9|1604.6|1603.4|48
1653354000000|2022-05-24 01:00:00|1604.9|1603.7|1604.6|1603.4|1606.9|1605.7|1604.4|1603.2|154
1653354300000|2022-05-24 01:05:00|1604.5|1603.3|1602.4|1601.2|1604.5|1603.3|1601.5|1600.3|259
1653354600000|2022-05-24 01:10:00|1602.5|1601.3|1603.6|1602.4|1603.6|1602.4|1601|1599.8|145
1653354900000|2022-05-24 01:15:00|1603.7|1602.5|1605.9|1604.7|1605.9|1604.7|1602.4|1601.2|73
1653355200000|2022-05-24 01:20:00|1606|1604.8|1606.4|1605.2|1607.5|1606.3|1605.7|1604.5|84
1653355500000|2022-05-24 01:25:00|1606.7|1605.5|1604.6|1603.4|1607.2|1606|1604|1602.8|59
1653355800000|2022-05-24 01:30:00|1604.8|1603.6|1604.7|1603.5|1606.1|1604.9|1604|1602.8|35
1653356100000|2022-05-24 01:35:00|1604.6|1603.4|1607|1605.8|1607|1605.8|1604.3|1603.1|36
1653356400000|2022-05-24 01:40:00|1607.1|1605.9|1608.5|1607.3|1608.7|1607.5|1607|1605.8|84
1653356700000|2022-05-24 01:45:00|1608.4|1607.2|1609.2|1608|1610.1|1608.9|1607.4|1606.2|115
1653357000000|2022-05-24 01:50:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1607.9|1606.7|94
1653357300000|2022-05-24 01:55:00|1609.2|1608|1608.1|1606.9|1609.5|1608.3|1608|1606.8|67
1653357600000|2022-05-24 02:00:00|1608.2|1607|1607.1|1605.9|1608.2|1607|1606.6|1605.4|60
1653357900000|2022-05-24 02:05:00|1607|1605.8|1607.8|1606.6|1608.4|1607.2|1607|1605.8|57
1653358200000|2022-05-24 02:10:00|1607.6|1606.4|1607.5|1606.3|1608.2|1607|1606.9|1605.7|34
1653358500000|2022-05-24 02:15:00|1607.4|1606.2|1606.2|1605|1607.5|1606.3|1606.2|1605|31
1653358800000|2022-05-24 02:20:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1605.8|1604.6|31
1653359100000|2022-05-24 02:25:00|1606.6|1605.4|1607.2|1606|1607.2|1606|1606.1|1604.9|35
1653359400000|2022-05-24 02:30:00|1607|1605.8|1606.8|1605.6|1607|1605.8|1605.9|1604.7|34
1653359700000|2022-05-24 02:35:00|1607|1605.8|1608.6|1607.4|1609.2|1608|1607|1605.8|53
1653360000000|2022-05-24 02:40:00|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.1|1606.9|20
1653360300000|2022-05-24 02:45:00|1608.2|1607|1608.1|1606.9|1608.3|1607.1|1606.9|1605.7|19
1653360600000|2022-05-24 02:50:00|1608|1606.8|1608.6|1607.4|1608.6|1607.4|1607.7|1606.5|9
1653360900000|2022-05-24 02:55:00|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.3|1607.1|10
1653361200000|2022-05-24 03:00:00|1608.7|1607.5|1608|1606.8|1608.7|1607.5|1607.7|1606.5|32
1653361500000|2022-05-24 03:05:00|1608.1|1606.9|1607.3|1606.1|1608.3|1607.1|1607.3|1606.1|15
1653361800000|2022-05-24 03:10:00|1607.2|1606|1607.7|1606.5|1608|1606.8|1607.1|1605.9|15
1653362100000|2022-05-24 03:15:00|1607.6|1606.4|1608.1|1606.9|1608.1|1606.9|1607.2|1606|24
1653362400000|2022-05-24 03:20:00|1608.3|1607.1|1607.9|1606.7|1608.6|1607.4|1607.9|1606.7|30
1653362700000|2022-05-24 03:25:00|1608|1606.8|1608.4|1607.2|1608.4|1607.2|1607.7|1606.5|31
1653363000000|2022-05-24 03:30:00|1608.5|1607.3|1608.5|1607.3|1609.3|1608.1|1608.3|1607.1|24
1653363300000|2022-05-24 03:35:00|1608.4|1607.2|1608.3|1607.1|1608.9|1607.7|1608.3|1607.1|8
1653363600000|2022-05-24 03:40:00|1608.1|1606.9|1607.5|1606.3|1608.2|1607|1607.3|1606.1|11
1653363900000|2022-05-24 03:45:00|1607.6|1606.4|1606.5|1605.3|1607.6|1606.4|1606.1|1604.9|28
1653364200000|2022-05-24 03:50:00|1606.4|1605.2|1606.8|1605.6|1607.1|1605.9|1606.2|1605|11
1653364500000|2022-05-24 03:55:00|1606.7|1605.5|1606.5|1605.3|1607.1|1605.9|1606.4|1605.2|20
1653364800000|2022-05-24 04:00:00|1606.4|1605.2|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|11
1653365100000|2022-05-24 04:05:00|1606.6|1605.4|1606.8|1605.6|1606.9|1605.7|1606.5|1605.3|12
1653365400000|2022-05-24 04:10:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|5
1653365700000|2022-05-24 04:15:00|1606.7|1605.5|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|9
1653366000000|2022-05-24 04:20:00|1606.1|1604.9|1606|1604.8|1606.6|1605.4|1606|1604.8|15
1653366300000|2022-05-24 04:25:00|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|13
1653366600000|2022-05-24 04:30:00|1606.5|1605.3|1606.7|1605.5|1607.2|1606|1606.5|1605.3|41
1653366900000|2022-05-24 04:35:00|1606.6|1605.4|1606|1604.8|1606.6|1605.4|1606|1604.8|9
1653367200000|2022-05-24 04:40:00|1606.3|1605.1|1606.2|1605|1606.5|1605.3|1606.2|1605|20
1653367500000|2022-05-24 04:45:00|1606.3|1605.1|1605.7|1604.5|1606.3|1605.1|1605.6|1604.4|10
1653367800000|2022-05-24 04:50:00|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1604.6|1603.4|18
1653368100000|2022-05-24 04:55:00|1605.4|1604.2|1604.7|1603.5|1605.4|1604.2|1604.7|1603.5|24
1653368400000|2022-05-24 05:00:00|1605|1603.8|1604.1|1602.9|1605|1603.8|1604.1|1602.9|9
1653368700000|2022-05-24 05:05:00|1604.5|1603.3|1603.9|1602.7|1604.5|1603.3|1603.9|1602.7|10
1653369000000|2022-05-24 05:10:00|1604|1602.8|1603.8|1602.6|1604.3|1603.1|1603.8|1602.6|12
1653369300000|2022-05-24 05:15:00|1604|1602.8|1604.4|1603.2|1604.4|1603.2|1603.8|1602.6|17
1653369600000|2022-05-24 05:20:00|1604.3|1603.1|1604.8|1603.6|1605|1603.8|1604.2|1603|20
1653369900000|2022-05-24 05:25:00|1604.9|1603.7|1604.1|1602.9|1604.9|1603.7|1604|1602.8|18
1653370200000|2022-05-24 05:30:00|1604.3|1603.1|1604.5|1603.3|1605.6|1604.4|1603.5|1602.3|26
1653370500000|2022-05-24 05:35:00|1604.3|1603.1|1603.7|1602.5|1604.4|1603.2|1602.9|1601.7|21
1653370800000|2022-05-24 05:40:00|1603.5|1602.3|1602.7|1601.5|1603.8|1602.6|1602.1|1600.9|45
1653371100000|2022-05-24 05:45:00|1602.6|1601.4|1602.8|1601.6|1603.5|1602.3|1602.6|1601.4|12
1653371400000|2022-05-24 05:50:00|1602.5|1601.3|1603.9|1602.7|1604.1|1602.9|1602.5|1601.3|59
1653371700000|2022-05-24 05:55:00|1604|1602.8|1602.6|1601.4|1604.1|1602.9|1602.6|1601.4|66
1653372000000|2022-05-24 06:00:00|1602.7|1601.5|1602.8|1601.6|1603.3|1602.1|1602.1|1600.9|67
1653372300000|2022-05-24 06:05:00|1602.9|1601.7|1603.1|1601.9|1603.7|1602.5|1602.8|1601.6|29
1653372600000|2022-05-24 06:10:00|1603|1601.8|1603.5|1602.3|1604.3|1603.1|1602.9|1601.7|46
1653372900000|2022-05-24 06:15:00|1603.4|1602.2|1602|1600.8|1603.4|1602.2|1601.9|1600.7|66
1653373200000|2022-05-24 06:20:00|1601.9|1600.7|1601.7|1600.5|1602.1|1600.9|1601.5|1600.3|35
1653373500000|2022-05-24 06:25:00|1601.6|1600.4|1602.2|1601|1602.6|1601.4|1601.4|1600.2|59
1653373800000|2022-05-24 06:30:00|1602.1|1600.9|1601.1|1599.9|1602.1|1600.9|1601|1599.8|19
1653374100000|2022-05-24 06:35:00|1601.2|1600|1600.8|1599.6|1601.6|1600.4|1600.4|1599.2|82
1653374400000|2022-05-24 06:40:00|1600.5|1599.3|1601.1|1599.9|1601.6|1600.4|1600.5|1599.3|49
1653374700000|2022-05-24 06:45:00|1600.8|1599.6|1601.5|1600.3|1601.8|1600.6|1600.1|1598.9|72
1653375000000|2022-05-24 06:50:00|1601.3|1600.1|1602|1600.8|1602.6|1601.4|1601.3|1600.1|76
1653375300000|2022-05-24 06:55:00|1602.1|1600.9|1602.1|1600.9|1603.1|1601.9|1601.9|1600.7|203
1653375600000|2022-05-24 07:00:00|1602.2|1601|1602|1600.8|1602.8|1601.6|1601.8|1600.6|174
1653375900000|2022-05-24 07:05:00|1601.8|1600.6|1601.6|1600.4|1602.2|1601|1601.6|1600.4|58
1653376200000|2022-05-24 07:10:00|1601.3|1600.1|1602.4|1601.2|1603|1601.8|1601.2|1600|124
1653376500000|2022-05-24 07:15:00|1602.6|1601.4|1602.4|1601.2|1602.7|1601.5|1602.2|1601|15
1653376800000|2022-05-24 07:20:00|1602.7|1601.5|1602.5|1601.3|1603|1601.8|1602.3|1601.1|35
1653377100000|2022-05-24 07:25:00|1602.6|1601.4|1602.1|1600.9|1602.7|1601.5|1601.5|1600.3|22
1653377400000|2022-05-24 07:30:00|1602.3|1601.1|1602.7|1601.5|1603.2|1602|1602.2|1601|37
1653377700000|2022-05-24 07:35:00|1602.8|1601.6|1602.6|1601.4|1603.2|1602|1602.1|1600.9|17
1653378000000|2022-05-24 07:40:00|1602.4|1601.2|1602.9|1601.7|1602.9|1601.7|1602.1|1600.9|28
1653378300000|2022-05-24 07:45:00|1603|1601.8|1603|1601.8|1603|1601.8|1602.4|1601.2|13
1653378600000|2022-05-24 07:50:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1602.8|1601.6|15
1653378900000|2022-05-24 07:55:00|1602.9|1601.7|1603.3|1602.1|1603.4|1602.2|1602.7|1601.5|55
1653379200000|2022-05-24 08:00:00|1603.4|1602.2|1604|1602.8|1604.2|1603|1603.4|1602.2|43
1653379500000|2022-05-24 08:05:00|1604.1|1602.9|1604.4|1603.2|1604.9|1603.7|1603.9|1602.7|49
1653379800000|2022-05-24 08:10:00|1604.5|1603.3|1604.8|1603.6|1605|1603.8|1604.2|1603|22
1653380100000|2022-05-24 08:15:00|1605|1603.8|1605.4|1604.2|1605.6|1604.4|1604.5|1603.3|42
1653380400000|2022-05-24 08:20:00|1605.5|1604.3|1605.8|1604.6|1606.3|1605.1|1605.4|1604.2|46
1653380700000|2022-05-24 08:25:00|1605.6|1604.4|1606.4|1605.2|1606.5|1605.3|1605.6|1604.4|28
1653381000000|2022-05-24 08:30:00|1606.5|1605.3|1607.5|1606.3|1608|1606.8|1606.1|1604.9|24
1653381300000|2022-05-24 08:35:00|1607.7|1606.5|1606.9|1605.7|1607.7|1606.5|1606.7|1605.5|20
1653381600000|2022-05-24 08:40:00|1606.7|1605.5|1606.9|1605.7|1607.2|1606|1606.4|1605.2|17
1653381900000|2022-05-24 08:45:00|1606.8|1605.6|1607.1|1605.9|1607.4|1606.2|1606.5|1605.3|17
1653382200000|2022-05-24 08:50:00|1607|1605.8|1607.5|1606.3|1608.4|1607.2|1606.3|1605.1|164
1653382500000|2022-05-24 08:55:00|1607.3|1606.1|1607|1605.8|1607.5|1606.3|1606.3|1605.1|28
1653382800000|2022-05-24 09:00:00|1607.1|1605.9|1608.2|1607|1608.3|1607.1|1606.5|1605.3|40
1653383100000|2022-05-24 09:05:00|1608.3|1607.1|1608.3|1607.1|1608.8|1607.6|1607.8|1606.6|36
1653383400000|2022-05-24 09:10:00|1608.4|1607.2|1608.7|1607.5|1609|1607.8|1608.3|1607.1|26
1653383700000|2022-05-24 09:15:00|1608.8|1607.6|1610.6|1609.4|1610.6|1609.4|1608.7|1607.5|45
1653384000000|2022-05-24 09:20:00|1610.5|1609.3|1610.3|1609.1|1611.6|1610.4|1609.6|1608.4|109
1653384300000|2022-05-24 09:25:00|1610.5|1609.3|1610.5|1609.3|1611.7|1610.5|1610.1|1608.9|33
1653384600000|2022-05-24 09:30:00|1610.4|1609.2|1611.6|1610.4|1611.7|1610.5|1610.3|1609.1|37
1653384900000|2022-05-24 09:35:00|1611.5|1610.3|1612.3|1611.1|1612.4|1611.2|1611.2|1610|67
1653385200000|2022-05-24 09:40:00|1612.4|1611.2|1612.3|1611.1|1612.7|1611.5|1611.6|1610.4|69
1653385500000|2022-05-24 09:45:00|1612.4|1611.2|1612|1610.8|1612.6|1611.4|1611.6|1610.4|43
1653385800000|2022-05-24 09:50:00|1611.8|1610.6|1613.2|1612|1613.3|1612.1|1611.8|1610.6|48
1653386100000|2022-05-24 09:55:00|1613.1|1611.9|1612.6|1611.4|1613.5|1612.3|1612.4|1611.2|84
1653386400000|2022-05-24 10:00:00|1612.7|1611.5|1611.9|1610.7|1612.8|1611.6|1611.6|1610.4|60
1653386700000|2022-05-24 10:05:00|1612.1|1610.9|1613.4|1612.2|1613.4|1612.2|1612|1610.8|25
1653387000000|2022-05-24 10:10:00|1613.5|1612.3|1613.6|1612.4|1614.2|1613|1612.9|1611.7|121
1653387300000|2022-05-24 10:15:00|1613.8|1612.6|1614.1|1612.9|1614.2|1613|1613.3|1612.1|29
1653387600000|2022-05-24 10:20:00|1613.8|1612.6|1614.5|1613.3|1614.9|1613.7|1613.6|1612.4|105
1653387900000|2022-05-24 10:25:00|1614.4|1613.2|1614.5|1613.3|1614.9|1613.7|1614.2|1613|57
1653388200000|2022-05-24 10:30:00|1614.6|1613.4|1613.8|1612.6|1614.7|1613.5|1612.9|1611.7|102
1653388500000|2022-05-24 10:35:00|1613.7|1612.5|1613.1|1611.9|1614.1|1612.9|1612.9|1611.7|47
1653388800000|2022-05-24 10:40:00|1612.9|1611.7|1614|1612.8|1614|1612.8|1612.8|1611.6|39
1653389100000|2022-05-24 10:45:00|1613.9|1612.7|1614.3|1613.1|1614.7|1613.5|1613.7|1612.5|78
1653389400000|2022-05-24 10:50:00|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1613.7|1612.5|40
1653389700000|2022-05-24 10:55:00|1614.7|1613.5|1613.8|1612.6|1615.3|1614.1|1613.8|1612.6|128
1653390000000|2022-05-24 11:00:00|1613.9|1612.7|1613.8|1612.6|1614.2|1613|1613.3|1612.1|102
1653390300000|2022-05-24 11:05:00|1614|1612.8|1614.7|1613.5|1615.1|1613.9|1613.7|1612.5|62
1653390600000|2022-05-24 11:10:00|1614.8|1613.6|1614|1612.8|1615.2|1614|1614|1612.8|43
1653390900000|2022-05-24 11:15:00|1614.1|1612.9|1614.5|1613.3|1615.1|1613.9|1613.9|1612.7|19
1653391200000|2022-05-24 11:20:00|1614.4|1613.2|1613.3|1612.1|1614.5|1613.3|1613|1611.8|33
1653391500000|2022-05-24 11:25:00|1613.1|1611.9|1613.9|1612.7|1613.9|1612.7|1612.9|1611.7|30
1653391800000|2022-05-24 11:30:00|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.7|1612.5|62
1653392100000|2022-05-24 11:35:00|1613.9|1612.7|1613.5|1612.3|1614|1612.8|1613.3|1612.1|43
1653392400000|2022-05-24 11:40:00|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1612.7|1611.5|88
1653392700000|2022-05-24 11:45:00|1613.4|1612.2|1612.8|1611.6|1613.5|1612.3|1612.4|1611.2|53
1653393000000|2022-05-24 11:50:00|1612.6|1611.4|1612.7|1611.5|1613.1|1611.9|1612.5|1611.3|37
1653393300000|2022-05-24 11:55:00|1612.5|1611.3|1612.3|1611.1|1612.9|1611.7|1611.9|1610.7|74
1653393600000|2022-05-24 12:00:00|1612.4|1611.2|1612.7|1611.5|1612.9|1611.7|1611.3|1610.1|125
1653393900000|2022-05-24 12:05:00|1612.6|1611.4|1611.9|1610.7|1612.6|1611.4|1611.5|1610.3|43
1653394200000|2022-05-24 12:10:00|1611.7|1610.5|1611|1609.8|1612|1610.8|1611|1609.8|106
1653394500000|2022-05-24 12:15:00|1610.8|1609.6|1611.3|1610.1|1611.5|1610.3|1610.6|1609.4|53
1653394800000|2022-05-24 12:20:00|1611.2|1610|1610.5|1609.3|1611.3|1610.1|1609.3|1608.1|138
1653395100000|2022-05-24 12:25:00|1610.6|1609.4|1611.2|1610|1611.2|1610|1610.1|1608.9|52
1653395400000|2022-05-24 12:30:00|1611|1609.8|1612.2|1611|1612.5|1611.3|1610.9|1609.7|124
1653395700000|2022-05-24 12:35:00|1612.4|1611.2|1614.1|1612.9|1614.4|1613.2|1612.3|1611.1|197
1653396000000|2022-05-24 12:40:00|1613.8|1612.6|1613.1|1611.9|1614.2|1613|1613.1|1611.9|174
1653399000000|2022-05-24 13:30:00|1613.5|1612.3|1606.5|1605.3|1614.5|1613.3|1606.2|1605|1762
1653399300000|2022-05-24 13:35:00|1606.6|1605.4|1607.4|1606.2|1609.9|1608.7|1605.2|1604|960
1653399600000|2022-05-24 13:40:00|1607.3|1606.1|1609.6|1608.4|1609.6|1608.4|1607|1605.8|667
1653399900000|2022-05-24 13:45:00|1609.5|1608.3|1612.9|1611.7|1613.1|1611.9|1608.8|1607.6|1056
1653400200000|2022-05-24 13:50:00|1613|1611.8|1610.5|1609.3|1613.1|1611.9|1610.3|1609.1|590
1653400500000|2022-05-24 13:55:00|1610.6|1609.4|1610.8|1609.6|1611.1|1609.9|1608.7|1607.5|633
1653400800000|2022-05-24 14:00:00|1610.5|1609.3|1609.6|1608.4|1610.5|1609.3|1607.1|1605.9|518
1653401100000|2022-05-24 14:05:00|1609.5|1608.3|1606.4|1605.2|1610|1608.8|1606.3|1605.1|473
1653401400000|2022-05-24 14:10:00|1606.5|1605.3|1605.2|1604|1606.9|1605.7|1604.4|1603.2|893
1653401700000|2022-05-24 14:15:00|1605.1|1603.9|1602.5|1601.3|1605.1|1603.9|1600.6|1599.4|825
1653402000000|2022-05-24 14:20:00|1602.6|1601.4|1605.7|1604.5|1606.3|1605.1|1602.3|1601.1|585
1653402300000|2022-05-24 14:25:00|1605.8|1604.6|1607.4|1606.2|1608|1606.8|1605.8|1604.6|343
1653402600000|2022-05-24 14:30:00|1607.3|1606.1|1606.2|1605|1607.4|1606.2|1605.3|1604.1|305
1653402900000|2022-05-24 14:35:00|1606.1|1604.9|1604.8|1603.6|1606.4|1605.2|1603.9|1602.7|351
1653403200000|2022-05-24 14:40:00|1605|1603.8|1605.5|1604.3|1606.1|1604.9|1604.4|1603.2|305
1653403500000|2022-05-24 14:45:00|1605.7|1604.5|1604.6|1603.4|1606.2|1605|1604.1|1602.9|222
1653403800000|2022-05-24 14:50:00|1604.5|1603.3|1605.2|1604|1605.8|1604.6|1604|1602.8|308
1653404100000|2022-05-24 14:55:00|1605.1|1603.9|1605.2|1604|1606.2|1605|1603.1|1601.9|513
1653404400000|2022-05-24 15:00:00|1605.3|1604.1|1604.9|1603.7|1607.2|1606|1604.9|1603.7|322
1653404700000|2022-05-24 15:05:00|1604.7|1603.5|1603|1601.8|1605.9|1604.7|1601.6|1600.4|710
1653405000000|2022-05-24 15:10:00|1602.9|1601.7|1601.7|1600.5|1603.4|1602.2|1601.3|1600.1|299
1653405300000|2022-05-24 15:15:00|1601.5|1600.3|1600.8|1599.6|1602.8|1601.6|1600.5|1599.3|295
1653405600000|2022-05-24 15:20:00|1600.9|1599.7|1600.2|1599|1601.4|1600.2|1599.2|1598|381
1653405900000|2022-05-24 15:25:00|1600.3|1599.1|1601.5|1600.3|1602.2|1601|1599.8|1598.6|255
1653406200000|2022-05-24 15:30:00|1601.3|1600.1|1598.7|1597.5|1601.4|1600.2|1597.7|1596.5|719
1653406500000|2022-05-24 15:35:00|1598.6|1597.4|1600.4|1599.2|1600.8|1599.6|1598.2|1597|615
1653406800000|2022-05-24 15:40:00|1600.5|1599.3|1602.5|1601.3|1602.8|1601.6|1599.8|1598.6|544
1653407100000|2022-05-24 15:45:00|1602.4|1601.2|1604.2|1603|1604.9|1603.7|1602.4|1601.2|419
1653407400000|2022-05-24 15:50:00|1604.4|1603.2|1604.8|1603.6|1605.1|1603.9|1603.4|1602.2|368
1653407700000|2022-05-24 15:55:00|1604.9|1603.7|1607|1605.8|1607.7|1606.5|1604.9|1603.7|532
1653408000000|2022-05-24 16:00:00|1606.8|1605.6|1607.2|1606|1608.3|1607.1|1606.2|1605|592
1653408300000|2022-05-24 16:05:00|1607|1605.8|1608.2|1607|1608.8|1607.6|1606.6|1605.4|418
1653408600000|2022-05-24 16:10:00|1608.1|1606.9|1606.7|1605.5|1608.6|1607.4|1605.8|1604.6|339
1653408900000|2022-05-24 16:15:00|1606.9|1605.7|1603.9|1602.7|1607.6|1606.4|1603.7|1602.5|295
1653409200000|2022-05-24 16:20:00|1604|1602.8|1604.1|1602.9|1605|1603.8|1602.9|1601.7|341
1653409500000|2022-05-24 16:25:00|1604|1602.8|1602.6|1601.4|1605.1|1603.9|1602.5|1601.3|392
1653409800000|2022-05-24 16:30:00|1602.8|1601.6|1603.3|1602.1|1604|1602.8|1602.5|1601.3|226
1653410100000|2022-05-24 16:35:00|1603.2|1602|1603.4|1602.2|1604.3|1603.1|1602.4|1601.2|296
1653410400000|2022-05-24 16:40:00|1603.5|1602.3|1606.9|1605.7|1606.9|1605.7|1603.4|1602.2|264
1653410700000|2022-05-24 16:45:00|1606.7|1605.5|1608.1|1606.9|1608.1|1606.9|1606.4|1605.2|312
1653411000000|2022-05-24 16:50:00|1608|1606.8|1609|1607.8|1610.2|1609|1608|1606.8|542
1653411300000|2022-05-24 16:55:00|1609.2|1608|1608.6|1607.4|1609.7|1608.5|1607.9|1606.7|317
1653411600000|2022-05-24 17:00:00|1608.4|1607.2|1607.5|1606.3|1608.4|1607.2|1606.8|1605.6|194
1653411900000|2022-05-24 17:05:00|1607|1605.8|1606.9|1605.7|1607.9|1606.7|1606.6|1605.4|180
1653412200000|2022-05-24 17:10:00|1607|1605.8|1607.2|1606|1607.5|1606.3|1606.6|1605.4|246
1653412500000|2022-05-24 17:15:00|1607.3|1606.1|1608.6|1607.4|1608.8|1607.6|1606.3|1605.1|208
1653412800000|2022-05-24 17:20:00|1608.5|1607.3|1610.3|1609.1|1610.5|1609.3|1608.3|1607.1|800
1653413100000|2022-05-24 17:25:00|1610.4|1609.2|1609.7|1608.5|1610.8|1609.6|1609.7|1608.5|379
1653413400000|2022-05-24 17:30:00|1609.9|1608.7|1610.4|1609.2|1610.5|1609.3|1608.8|1607.6|254
1653413700000|2022-05-24 17:35:00|1610.5|1609.3|1613.9|1612.7|1614|1612.8|1610.2|1609|999
1653414000000|2022-05-24 17:40:00|1614|1612.8|1612.1|1610.9|1614.5|1613.3|1611.7|1610.5|421
1653414300000|2022-05-24 17:45:00|1612.2|1611|1613.8|1612.6|1614|1612.8|1612.2|1611|290
1653414600000|2022-05-24 17:50:00|1613.9|1612.7|1614.3|1613.1|1614.9|1613.7|1613.1|1611.9|402
1653414900000|2022-05-24 17:55:00|1614.2|1613|1612.1|1610.9|1614.2|1613|1611.5|1610.3|465
1653415200000|2022-05-24 18:00:00|1612.2|1611|1612.4|1611.2|1612.7|1611.5|1611.5|1610.3|238
1653415500000|2022-05-24 18:05:00|1612.1|1610.9|1612.2|1611|1612.7|1611.5|1610.5|1609.3|722
1653415800000|2022-05-24 18:10:00|1612.1|1610.9|1612.6|1611.4|1612.9|1611.7|1610.8|1609.6|1596
1653416100000|2022-05-24 18:15:00|1612.5|1611.3|1611|1609.8|1612.5|1611.3|1610.6|1609.4|705
1653436800000|2022-05-25 00:00:00|1612|1610.8|1612.1|1610.9|1614.7|1613.5|1610.3|1609.1|697
1653437100000|2022-05-25 00:05:00|1612|1610.8|1611|1609.8|1612|1610.8|1610.7|1609.5|79
1653437400000|2022-05-25 00:10:00|1611.1|1609.9|1608.5|1607.3|1611.3|1610.1|1608.3|1607.1|66
1653437700000|2022-05-25 00:15:00|1608.8|1607.6|1609|1607.8|1609.8|1608.6|1608.8|1607.6|46
1653438000000|2022-05-25 00:20:00|1609.1|1607.9|1610.3|1609.1|1610.7|1609.5|1608.9|1607.7|46
1653438300000|2022-05-25 00:25:00|1610.4|1609.2|1611|1609.8|1611.1|1609.9|1610.1|1608.9|48
1653438600000|2022-05-25 00:30:00|1611.1|1609.9|1611|1609.8|1611.5|1610.3|1610.7|1609.5|29
1653438900000|2022-05-25 00:35:00|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.2|1609|66
1653439200000|2022-05-25 00:40:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|19
1653439500000|2022-05-25 00:45:00|1610.5|1609.3|1611.4|1610.2|1611.4|1610.2|1610.5|1609.3|33
1653439800000|2022-05-25 00:50:00|1611.3|1610.1|1610.9|1609.7|1611.6|1610.4|1610.8|1609.6|10
1653440100000|2022-05-25 00:55:00|1610.8|1609.6|1612.5|1611.3|1612.6|1611.4|1610.1|1608.9|121
1653440400000|2022-05-25 01:00:00|1612.4|1611.2|1609.4|1608.2|1612.5|1611.3|1609.4|1608.2|136
1653440700000|2022-05-25 01:05:00|1609.5|1608.3|1609.2|1608|1610.2|1609|1609.1|1607.9|42
1653441000000|2022-05-25 01:10:00|1609.4|1608.2|1612.1|1610.9|1612.2|1611|1609.4|1608.2|84
1653441300000|2022-05-25 01:15:00|1612.2|1611|1614.1|1612.9|1614.1|1612.9|1612.2|1611|86
1653441600000|2022-05-25 01:20:00|1614|1612.8|1613.2|1612|1614.1|1612.9|1612.6|1611.4|56
1653441900000|2022-05-25 01:25:00|1613.3|1612.1|1612.7|1611.5|1613.7|1612.5|1612.7|1611.5|43
1653442200000|2022-05-25 01:30:00|1612.8|1611.6|1611.7|1610.5|1612.9|1611.7|1611.3|1610.1|69
1653442500000|2022-05-25 01:35:00|1611.8|1610.6|1612.6|1611.4|1613|1611.8|1611.8|1610.6|76
1653442800000|2022-05-25 01:40:00|1612.7|1611.5|1613.2|1612|1613.2|1612|1612.3|1611.1|46
1653443100000|2022-05-25 01:45:00|1613.1|1611.9|1613.1|1611.9|1613.6|1612.4|1612.6|1611.4|84
1653443400000|2022-05-25 01:50:00|1613.3|1612.1|1612.6|1611.4|1613.9|1612.7|1612.6|1611.4|37
1653443700000|2022-05-25 01:55:00|1612.7|1611.5|1613.7|1612.5|1614.2|1613|1612.7|1611.5|34
1653444000000|2022-05-25 02:00:00|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.2|1612|54
1653444300000|2022-05-25 02:05:00|1613.9|1612.7|1613.2|1612|1614|1612.8|1612.9|1611.7|52
1653444600000|2022-05-25 02:10:00|1613.5|1612.3|1613.1|1611.9|1613.8|1612.6|1612.7|1611.5|56
1653444900000|2022-05-25 02:15:00|1613.2|1612|1612.4|1611.2|1613.4|1612.2|1612.4|1611.2|26
1653445200000|2022-05-25 02:20:00|1612.5|1611.3|1612.1|1610.9|1612.6|1611.4|1612.1|1610.9|30
1653445500000|2022-05-25 02:25:00|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1611.8|1610.6|28
1653445800000|2022-05-25 02:30:00|1612|1610.8|1610.6|1609.4|1612.6|1611.4|1609.9|1608.7|123
1653446100000|2022-05-25 02:35:00|1610.5|1609.3|1610.5|1609.3|1611.3|1610.1|1610|1608.8|36
1653446400000|2022-05-25 02:40:00|1610.6|1609.4|1609.8|1608.6|1611.7|1610.5|1609.7|1608.5|428
1653446700000|2022-05-25 02:45:00|1609.7|1608.5|1610.7|1609.5|1611|1609.8|1609.6|1608.4|239
1653447000000|2022-05-25 02:50:00|1610.8|1609.6|1612.1|1610.9|1612.4|1611.2|1610.7|1609.5|22
1653447300000|2022-05-25 02:55:00|1612.3|1611.1|1612.8|1611.6|1613.5|1612.3|1612.3|1611.1|36
1653447600000|2022-05-25 03:00:00|1612.9|1611.7|1612.9|1611.7|1613.3|1612.1|1612.2|1611|15
1653447900000|2022-05-25 03:05:00|1613|1611.8|1613.4|1612.2|1613.7|1612.5|1613|1611.8|19
1653448200000|2022-05-25 03:10:00|1613.3|1612.1|1614.1|1612.9|1614.3|1613.1|1613.3|1612.1|28
1653448500000|2022-05-25 03:15:00|1614.2|1613|1613.9|1612.7|1614.3|1613.1|1613.6|1612.4|36
1653448800000|2022-05-25 03:20:00|1614|1612.8|1613.1|1611.9|1614|1612.8|1613.1|1611.9|7
1653449100000|2022-05-25 03:25:00|1613.2|1612|1613.1|1611.9|1613.4|1612.2|1612.6|1611.4|20
1653449400000|2022-05-25 03:30:00|1612.9|1611.7|1613.7|1612.5|1613.7|1612.5|1612.9|1611.7|12
1653449700000|2022-05-25 03:35:00|1613.9|1612.7|1613.5|1612.3|1613.9|1612.7|1613.5|1612.3|14
1653450000000|2022-05-25 03:40:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|1
1653450300000|2022-05-25 03:45:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|3
1653450600000|2022-05-25 03:50:00|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|5
1653450900000|2022-05-25 03:55:00|1613.8|1612.6|1614.3|1613.1|1614.4|1613.2|1613.7|1612.5|20
1653451200000|2022-05-25 04:00:00|1614.2|1613|1614.7|1613.5|1614.9|1613.7|1614.2|1613|29
1653451500000|2022-05-25 04:05:00|1614.8|1613.6|1614.2|1613|1615|1613.8|1614.2|1613|69
1653451800000|2022-05-25 04:10:00|1614.1|1612.9|1614.2|1613|1614.4|1613.2|1614.1|1612.9|5
1653452100000|2022-05-25 04:15:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|5
1653452400000|2022-05-25 04:20:00|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|3
1653452700000|2022-05-25 04:25:00|1614.2|1613|1614.3|1613.1|1614.4|1613.2|1614.2|1613|1
1653453000000|2022-05-25 04:30:00|1614.4|1613.2|1614|1612.8|1614.4|1613.2|1613.9|1612.7|7
1653453300000|2022-05-25 04:35:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.9|1612.7|5
1653453600000|2022-05-25 04:40:00|1613.9|1612.7|1613.6|1612.4|1614|1612.8|1613.6|1612.4|11
1653453900000|2022-05-25 04:45:00|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.1|1611.9|24
1653454200000|2022-05-25 04:50:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1613|1611.8|3
1653454500000|2022-05-25 04:55:00|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|18
1653454800000|2022-05-25 05:00:00|1613.2|1612|1612.6|1611.4|1613.2|1612|1612.6|1611.4|3
1653455100000|2022-05-25 05:05:00|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.5|1611.3|19
1653455400000|2022-05-25 05:10:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613|1611.8|11
1653455700000|2022-05-25 05:15:00|1613.2|1612|1613.2|1612|1613.4|1612.2|1613|1611.8|7
1653456000000|2022-05-25 05:20:00|1613.3|1612.1|1612.5|1611.3|1613.4|1612.2|1612.4|1611.2|30
1653456300000|2022-05-25 05:25:00|1612.4|1611.2|1612.1|1610.9|1612.5|1611.3|1612|1610.8|24
1653456600000|2022-05-25 05:30:00|1612|1610.8|1612.5|1611.3|1612.7|1611.5|1611.4|1610.2|48
1653456900000|2022-05-25 05:35:00|1612.6|1611.4|1611.9|1610.7|1612.6|1611.4|1611.8|1610.6|15
1653457200000|2022-05-25 05:40:00|1612|1610.8|1611.7|1610.5|1612.1|1610.9|1611.3|1610.1|12
1653457500000|2022-05-25 05:45:00|1611.8|1610.6|1611.2|1610|1612.3|1611.1|1610.9|1609.7|45
1653457800000|2022-05-25 05:50:00|1611.3|1610.1|1611.3|1610.1|1612|1610.8|1611.1|1609.9|22
1653458100000|2022-05-25 05:55:00|1611.5|1610.3|1612.2|1611|1612.3|1611.1|1611.2|1610|11
1653458400000|2022-05-25 06:00:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1611.6|1610.4|229
1653458700000|2022-05-25 06:05:00|1612.2|1611|1610.7|1609.5|1612.3|1611.1|1610.2|1609|428
1653459000000|2022-05-25 06:10:00|1610.8|1609.6|1609.8|1608.6|1611.4|1610.2|1609.8|1608.6|54
1653459300000|2022-05-25 06:15:00|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.4|1608.2|84
1653459600000|2022-05-25 06:20:00|1609.5|1608.3|1609.4|1608.2|1609.6|1608.4|1608.5|1607.3|91
1653459900000|2022-05-25 06:25:00|1609.3|1608.1|1610.8|1609.6|1610.8|1609.6|1609.3|1608.1|92
1653460200000|2022-05-25 06:30:00|1610.6|1609.4|1611.9|1610.7|1612.1|1610.9|1610.5|1609.3|35
1653460500000|2022-05-25 06:35:00|1611.8|1610.6|1612.5|1611.3|1612.6|1611.4|1611.4|1610.2|46
1653460800000|2022-05-25 06:40:00|1612.4|1611.2|1613.6|1612.4|1613.6|1612.4|1611.9|1610.7|56
1653461100000|2022-05-25 06:45:00|1613.5|1612.3|1615.2|1614|1615.3|1614.1|1613.2|1612|142
1653461400000|2022-05-25 06:50:00|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1614.4|1613.2|68
1653461700000|2022-05-25 06:55:00|1615.6|1614.4|1614.7|1613.5|1615.8|1614.6|1614.5|1613.3|60
1653462000000|2022-05-25 07:00:00|1614.6|1613.4|1614.3|1613.1|1614.8|1613.6|1614.2|1613|42
1653462300000|2022-05-25 07:05:00|1614.4|1613.2|1615.6|1614.4|1615.8|1614.6|1614.3|1613.1|38
1653462600000|2022-05-25 07:10:00|1615.5|1614.3|1614.9|1613.7|1615.7|1614.5|1614.6|1613.4|97
1653462900000|2022-05-25 07:15:00|1615|1613.8|1613.9|1612.7|1615|1613.8|1613.4|1612.2|57
1653463200000|2022-05-25 07:20:00|1613.7|1612.5|1611.8|1610.6|1613.8|1612.6|1611.5|1610.3|43
1653463500000|2022-05-25 07:25:00|1611.7|1610.5|1611.9|1610.7|1612.8|1611.6|1611.3|1610.1|34
1653463800000|2022-05-25 07:30:00|1612|1610.8|1612.2|1611|1613.5|1612.3|1611.8|1610.6|26
1653464100000|2022-05-25 07:35:00|1612.3|1611.1|1611.2|1610|1612.5|1611.3|1610.9|1609.7|117
1653464400000|2022-05-25 07:40:00|1611.3|1610.1|1610.5|1609.3|1611.5|1610.3|1610.3|1609.1|269
1653464700000|2022-05-25 07:45:00|1610.4|1609.2|1608.1|1606.9|1610.6|1609.4|1608|1606.8|110
1653465000000|2022-05-25 07:50:00|1607.9|1606.7|1606.7|1605.5|1608.2|1607|1606.6|1605.4|63
1653465300000|2022-05-25 07:55:00|1606.6|1605.4|1606|1604.8|1607.6|1606.4|1605.8|1604.6|91
1653465600000|2022-05-25 08:00:00|1605.9|1604.7|1606.7|1605.5|1607|1605.8|1605.2|1604|80
1653465900000|2022-05-25 08:05:00|1606.8|1605.6|1605.6|1604.4|1607.1|1605.9|1605.3|1604.1|39
1653466200000|2022-05-25 08:10:00|1605.7|1604.5|1605|1603.8|1605.7|1604.5|1604.4|1603.2|100
1653466500000|2022-05-25 08:15:00|1604.9|1603.7|1606.7|1605.5|1607.1|1605.9|1604.9|1603.7|64
1653466800000|2022-05-25 08:20:00|1606.6|1605.4|1607.9|1606.7|1607.9|1606.7|1606.5|1605.3|127
1653467100000|2022-05-25 08:25:00|1607.7|1606.5|1607.2|1606|1609|1607.8|1606.8|1605.6|57
1653467400000|2022-05-25 08:30:00|1607|1605.8|1606|1604.8|1607.8|1606.6|1605.7|1604.5|73
1653467700000|2022-05-25 08:35:00|1605.9|1604.7|1604.8|1603.6|1605.9|1604.7|1604.5|1603.3|41
1653468000000|2022-05-25 08:40:00|1604.9|1603.7|1605.9|1604.7|1605.9|1604.7|1604.6|1603.4|20
1653468300000|2022-05-25 08:45:00|1605.8|1604.6|1603.2|1602|1606.1|1604.9|1603|1601.8|59
1653468600000|2022-05-25 08:50:00|1603.1|1601.9|1604.1|1602.9|1604.4|1603.2|1603|1601.8|98
1653468900000|2022-05-25 08:55:00|1604|1602.8|1603.2|1602|1604.3|1603.1|1602.8|1601.6|39
1653469200000|2022-05-25 09:00:00|1603.1|1601.9|1605.3|1604.1|1605.4|1604.2|1602.6|1601.4|78
1653469500000|2022-05-25 09:05:00|1605.5|1604.3|1605|1603.8|1606.3|1605.1|1605|1603.8|27
1653469800000|2022-05-25 09:10:00|1604.9|1603.7|1604.6|1603.4|1605.6|1604.4|1604.3|1603.1|10
1653470100000|2022-05-25 09:15:00|1604.5|1603.3|1604.9|1603.7|1605.2|1604|1604.2|1603|46
1653470400000|2022-05-25 09:20:00|1604.7|1603.5|1604.8|1603.6|1605.7|1604.5|1603.6|1602.4|54
1653470700000|2022-05-25 09:25:00|1605.1|1603.9|1606.1|1604.9|1606.6|1605.4|1605.1|1603.9|13
1653471000000|2022-05-25 09:30:00|1606.3|1605.1|1606.3|1605.1|1606.8|1605.6|1605.2|1604|44
1653471300000|2022-05-25 09:35:00|1606.2|1605|1606.1|1604.9|1607.2|1606|1605.9|1604.7|26
1653471600000|2022-05-25 09:40:00|1606.2|1605|1606.4|1605.2|1606.9|1605.7|1606.1|1604.9|17
1653471900000|2022-05-25 09:45:00|1606.3|1605.1|1606.4|1605.2|1607.4|1606.2|1606.2|1605|29
1653472200000|2022-05-25 09:50:00|1606.3|1605.1|1606.6|1605.4|1607.2|1606|1605.7|1604.5|48
1653472500000|2022-05-25 09:55:00|1606.8|1605.6|1605.7|1604.5|1607.5|1606.3|1605.5|1604.3|34
1653472800000|2022-05-25 10:00:00|1605.8|1604.6|1605.9|1604.7|1606.2|1605|1604.9|1603.7|32
1653473100000|2022-05-25 10:05:00|1605.8|1604.6|1605.3|1604.1|1605.8|1604.6|1605|1603.8|18
1653473400000|2022-05-25 10:10:00|1605.2|1604|1604.5|1603.3|1605.5|1604.3|1604|1602.8|40
1653473700000|2022-05-25 10:15:00|1604.4|1603.2|1604.8|1603.6|1605.1|1603.9|1604.3|1603.1|16
1653474000000|2022-05-25 10:20:00|1604.9|1603.7|1605.3|1604.1|1605.4|1604.2|1604.6|1603.4|15
1653474300000|2022-05-25 10:25:00|1605.1|1603.9|1605.3|1604.1|1605.5|1604.3|1604.1|1602.9|54
1653474600000|2022-05-25 10:30:00|1605.1|1603.9|1605.1|1603.9|1605.7|1604.5|1604.7|1603.5|22
1653474900000|2022-05-25 10:35:00|1605|1603.8|1606|1604.8|1606|1604.8|1605|1603.8|13
1653475200000|2022-05-25 10:40:00|1605.9|1604.7|1604.8|1603.6|1606|1604.8|1604.8|1603.6|28
1653475500000|2022-05-25 10:45:00|1603.7|1602.5|1602|1600.8|1603.8|1602.6|1601|1599.8|122
1653475800000|2022-05-25 10:50:00|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1600.6|1599.4|56
1653476100000|2022-05-25 10:55:00|1601.5|1600.3|1601.1|1599.9|1602.1|1600.9|1601.1|1599.9|42
1653476400000|2022-05-25 11:00:00|1601|1599.8|1603.2|1602|1604|1602.8|1600.5|1599.3|99
1653476700000|2022-05-25 11:05:00|1603.1|1601.9|1603.9|1602.7|1604|1602.8|1602.7|1601.5|28
1653477000000|2022-05-25 11:10:00|1603.8|1602.6|1604.2|1603|1604.6|1603.4|1603.5|1602.3|71
1653477300000|2022-05-25 11:15:00|1604.1|1602.9|1603|1601.8|1604.2|1603|1602.8|1601.6|28
1653477600000|2022-05-25 11:20:00|1602.9|1601.7|1602.8|1601.6|1603.6|1602.4|1602.8|1601.6|44
1653477900000|2022-05-25 11:25:00|1602.7|1601.5|1601.6|1600.4|1602.9|1601.7|1601.3|1600.1|70
1653478200000|2022-05-25 11:30:00|1601.7|1600.5|1599.7|1598.5|1602.1|1600.9|1599.4|1598.2|460
1653478500000|2022-05-25 11:35:00|1599.6|1598.4|1598.5|1597.3|1599.7|1598.5|1598.2|1597|85
1653478800000|2022-05-25 11:40:00|1598.4|1597.2|1595.5|1594.3|1598.6|1597.4|1595.5|1594.3|414
1653479100000|2022-05-25 11:45:00|1595.6|1594.4|1596.8|1595.6|1597.2|1596|1595.5|1594.3|111
1653479400000|2022-05-25 11:50:00|1596.7|1595.5|1597.3|1596.1|1597.6|1596.4|1596.6|1595.4|95
1653479700000|2022-05-25 11:55:00|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1596.6|1595.4|103
1653480000000|2022-05-25 12:00:00|1597.1|1595.9|1596.3|1595.1|1597.4|1596.2|1595.8|1594.6|216
1653480300000|2022-05-25 12:05:00|1596.2|1595|1594.5|1593.3|1596.2|1595|1594.4|1593.2|271
1653480600000|2022-05-25 12:10:00|1594.6|1593.4|1591.8|1590.6|1595.2|1594|1591.4|1590.2|281
1653480900000|2022-05-25 12:15:00|1591.9|1590.7|1590.3|1589.1|1591.9|1590.7|1587.8|1586.6|730
1653481200000|2022-05-25 12:20:00|1590.4|1589.2|1590.4|1589.2|1591.4|1590.2|1589.9|1588.7|196
1653481500000|2022-05-25 12:25:00|1590.3|1589.1|1590.5|1589.3|1591.8|1590.6|1590|1588.8|126
1653481800000|2022-05-25 12:30:00|1590.6|1589.4|1590.5|1589.3|1591.5|1590.3|1590.5|1589.3|289
1653482100000|2022-05-25 12:35:00|1590.2|1589|1591.4|1590.2|1591.5|1590.3|1589.8|1588.6|219
1653482400000|2022-05-25 12:40:00|1591.5|1590.3|1590.9|1589.7|1591.9|1590.7|1590.4|1589.2|254
1653485400000|2022-05-25 13:30:00|1590.8|1589.6|1587.9|1586.7|1593.9|1592.7|1585.3|1584.1|1920
1653485700000|2022-05-25 13:35:00|1587.8|1586.6|1587.6|1586.4|1592|1590.8|1585.6|1584.4|1233
1653486000000|2022-05-25 13:40:00|1587.5|1586.3|1588.2|1587|1588.6|1587.4|1586.9|1585.7|1230
1653486300000|2022-05-25 13:45:00|1588.1|1586.9|1588.9|1587.7|1589.4|1588.2|1585.2|1584|798
1653486600000|2022-05-25 13:50:00|1589|1587.8|1590.9|1589.7|1591.5|1590.3|1587.3|1586.1|850
1653486900000|2022-05-25 13:55:00|1590.7|1589.5|1590.2|1589|1592|1590.8|1589.1|1587.9|408
1653487200000|2022-05-25 14:00:00|1590.1|1588.9|1591.5|1590.3|1592.1|1590.9|1588.4|1587.2|874
1653487500000|2022-05-25 14:05:00|1591.4|1590.2|1590.9|1589.7|1591.6|1590.4|1589.7|1588.5|628
1653487800000|2022-05-25 14:10:00|1590.7|1589.5|1595.5|1594.3|1595.8|1594.6|1590.5|1589.3|920
1653488100000|2022-05-25 14:15:00|1595.6|1594.4|1595.8|1594.6|1596.9|1595.7|1595.2|1594|682
1653488400000|2022-05-25 14:20:00|1595.7|1594.5|1595.3|1594.1|1596.5|1595.3|1594.4|1593.2|373
1653488700000|2022-05-25 14:25:00|1595.1|1593.9|1594|1592.8|1596|1594.8|1593.4|1592.2|376
1653489000000|2022-05-25 14:30:00|1593.9|1592.7|1593|1591.8|1594.6|1593.4|1591.9|1590.7|522
1653489300000|2022-05-25 14:35:00|1592.8|1591.6|1590.1|1588.9|1593.2|1592|1590.1|1588.9|616
1653489600000|2022-05-25 14:40:00|1590.3|1589.1|1591|1589.8|1591.1|1589.9|1589.7|1588.5|648
1653489900000|2022-05-25 14:45:00|1590.8|1589.6|1591.3|1590.1|1591.8|1590.6|1589.8|1588.6|388
1653490200000|2022-05-25 14:50:00|1591.1|1589.9|1595.2|1594|1595.6|1594.4|1590.8|1589.6|539
1653490500000|2022-05-25 14:55:00|1595.1|1593.9|1594.2|1593|1595.2|1594|1592.9|1591.7|367
1653490800000|2022-05-25 15:00:00|1594.1|1592.9|1595.9|1594.7|1596|1594.8|1593.9|1592.7|331
1653491100000|2022-05-25 15:05:00|1595.7|1594.5|1595.4|1594.2|1596.1|1594.9|1594.8|1593.6|422
1653491400000|2022-05-25 15:10:00|1595.3|1594.1|1596.3|1595.1|1596.6|1595.4|1594.7|1593.5|701
1653491700000|2022-05-25 15:15:00|1596.6|1595.4|1598.5|1597.3|1599.8|1598.6|1596.1|1594.9|702
1653492000000|2022-05-25 15:20:00|1598.4|1597.2|1597.9|1596.7|1599|1597.8|1596.5|1595.3|420
1653492300000|2022-05-25 15:25:00|1598.1|1596.9|1596.6|1595.4|1599|1597.8|1596.3|1595.1|495
1653492600000|2022-05-25 15:30:00|1596.5|1595.3|1595.2|1594|1597.4|1596.2|1595.2|1594|426
1653492900000|2022-05-25 15:35:00|1594.9|1593.7|1593.3|1592.1|1595.2|1594|1593.1|1591.9|487
1653493200000|2022-05-25 15:40:00|1593.1|1591.9|1592|1590.8|1593.4|1592.2|1591.3|1590.1|381
1653493500000|2022-05-25 15:45:00|1591.9|1590.7|1592|1590.8|1592.1|1590.9|1590.3|1589.1|292
1653493800000|2022-05-25 15:50:00|1592.1|1590.9|1590.6|1589.4|1592.4|1591.2|1589.8|1588.6|481
1653494100000|2022-05-25 15:55:00|1590.5|1589.3|1590.4|1589.2|1590.6|1589.4|1589.6|1588.4|274
1653494400000|2022-05-25 16:00:00|1590.5|1589.3|1590.2|1589|1591.1|1589.9|1589.5|1588.3|666
1653494700000|2022-05-25 16:05:00|1590.3|1589.1|1590.5|1589.3|1591.7|1590.5|1590.2|1589|415
1653495000000|2022-05-25 16:10:00|1590.6|1589.4|1590.4|1589.2|1590.7|1589.5|1590|1588.8|213
1653495300000|2022-05-25 16:15:00|1590.5|1589.3|1591.8|1590.6|1592.2|1591|1590.5|1589.3|431
1653495600000|2022-05-25 16:20:00|1592.1|1590.9|1591|1589.8|1592.3|1591.1|1590.8|1589.6|267
1653495900000|2022-05-25 16:25:00|1590.9|1589.7|1589.3|1588.1|1590.9|1589.7|1589.1|1587.9|744
1653496200000|2022-05-25 16:30:00|1589.5|1588.3|1589.1|1587.9|1589.7|1588.5|1588.7|1587.5|484
1653496500000|2022-05-25 16:35:00|1588.8|1587.6|1589|1587.8|1589.5|1588.3|1588|1586.8|402
1653496800000|2022-05-25 16:40:00|1589.1|1587.9|1591.2|1590|1591.6|1590.4|1588.7|1587.5|409
1653497100000|2022-05-25 16:45:00|1591|1589.8|1591.1|1589.9|1591.4|1590.2|1589.2|1588|307
1653497400000|2022-05-25 16:50:00|1591|1589.8|1591.3|1590.1|1591.7|1590.5|1590.8|1589.6|164
1653497700000|2022-05-25 16:55:00|1591.4|1590.2|1592.6|1591.4|1592.6|1591.4|1591.3|1590.1|302
1653498000000|2022-05-25 17:00:00|1592.8|1591.6|1592.9|1591.7|1593|1591.8|1591.7|1590.5|258
1653498300000|2022-05-25 17:05:00|1592.8|1591.6|1594.4|1593.2|1594.5|1593.3|1592.4|1591.2|372
1653498600000|2022-05-25 17:10:00|1594.3|1593.1|1594|1592.8|1594.6|1593.4|1592.4|1591.2|451
1653498900000|2022-05-25 17:15:00|1594.1|1592.9|1593.8|1592.6|1594.4|1593.2|1593.2|1592|271
1653499200000|2022-05-25 17:20:00|1593.7|1592.5|1594.5|1593.3|1594.6|1593.4|1593.5|1592.3|301
1653499500000|2022-05-25 17:25:00|1594.4|1593.2|1596.6|1595.4|1597.5|1596.3|1594.4|1593.2|540
1653499800000|2022-05-25 17:30:00|1596.7|1595.5|1597.3|1596.1|1597.7|1596.5|1596.1|1594.9|680
1653500100000|2022-05-25 17:35:00|1597.1|1595.9|1598.1|1596.9|1598.8|1597.6|1596.9|1595.7|408
1653500400000|2022-05-25 17:40:00|1598.2|1597|1598.6|1597.4|1600.6|1599.4|1597.9|1596.7|544
1653500700000|2022-05-25 17:45:00|1598.5|1597.3|1598.7|1597.5|1599.4|1598.2|1597.8|1596.6|500
1653501000000|2022-05-25 17:50:00|1598.4|1597.2|1600.5|1599.3|1600.5|1599.3|1598.4|1597.2|406
1653501300000|2022-05-25 17:55:00|1600.3|1599.1|1601.3|1600.1|1601.6|1600.4|1600.3|1599.1|686
1653501600000|2022-05-25 18:00:00|1601.1|1599.9|1603.3|1602.1|1604.4|1603.2|1601|1599.8|885
1653501900000|2022-05-25 18:05:00|1603.5|1602.3|1603|1601.8|1604|1602.8|1602|1600.8|625
1653502200000|2022-05-25 18:10:00|1603.1|1601.9|1600.7|1599.5|1603.6|1602.4|1599.6|1598.4|2338
1653502500000|2022-05-25 18:15:00|1600.9|1599.7|1599|1597.8|1601|1599.8|1598.3|1597.1|813
1653523200000|2022-05-26 00:00:00|1595.8|1594.6|1596|1594.8|1597.8|1596.6|1591.5|1590.3|652
1653523500000|2022-05-26 00:05:00|1595.9|1594.7|1597.3|1596.1|1598.1|1596.9|1595.3|1594.1|111
1653523800000|2022-05-26 00:10:00|1597.4|1596.2|1597.6|1596.4|1598.4|1597.2|1597.2|1596|68
1653524100000|2022-05-26 00:15:00|1597.7|1596.5|1594.2|1593|1597.7|1596.5|1594.2|1593|61
1653524400000|2022-05-26 00:20:00|1594.1|1592.9|1595|1593.8|1596.1|1594.9|1593.5|1592.3|149
1653524700000|2022-05-26 00:25:00|1594.8|1593.6|1593.7|1592.5|1594.8|1593.6|1592.8|1591.6|78
1653525000000|2022-05-26 00:30:00|1594.2|1593|1595|1593.8|1595.1|1593.9|1593.5|1592.3|49
1653525300000|2022-05-26 00:35:00|1594.8|1593.6|1593.7|1592.5|1594.9|1593.7|1593.6|1592.4|12
1653525600000|2022-05-26 00:40:00|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1592.9|1591.7|11
1653525900000|2022-05-26 00:45:00|1593.4|1592.2|1594|1592.8|1594.1|1592.9|1593.2|1592|14
1653526200000|2022-05-26 00:50:00|1593.9|1592.7|1592.9|1591.7|1593.9|1592.7|1592.7|1591.5|43
1653526500000|2022-05-26 00:55:00|1593|1591.8|1591.8|1590.6|1593.4|1592.2|1591.2|1590|88
1653526800000|2022-05-26 01:00:00|1591.7|1590.5|1593.3|1592.1|1593.3|1592.1|1591.1|1589.9|131
1653527100000|2022-05-26 01:05:00|1593.2|1592|1594.5|1593.3|1594.5|1593.3|1592.7|1591.5|53
1653527400000|2022-05-26 01:10:00|1594.3|1593.1|1591.2|1590|1594.3|1593.1|1591.2|1590|58
1653527700000|2022-05-26 01:15:00|1591.3|1590.1|1590.5|1589.3|1591.5|1590.3|1590.2|1589|113
1653528000000|2022-05-26 01:20:00|1590.6|1589.4|1590.3|1589.1|1590.6|1589.4|1589.9|1588.7|121
1653528300000|2022-05-26 01:25:00|1590.2|1589|1590.5|1589.3|1590.6|1589.4|1589.9|1588.7|55
1653528600000|2022-05-26 01:30:00|1590.6|1589.4|1590.6|1589.4|1592.1|1590.9|1590.2|1589|75
1653528900000|2022-05-26 01:35:00|1590.5|1589.3|1589.2|1588|1591.3|1590.1|1589.2|1588|47
1653529200000|2022-05-26 01:40:00|1589.3|1588.1|1590.1|1588.9|1590.1|1588.9|1589.1|1587.9|35
1653529500000|2022-05-26 01:45:00|1590.2|1589|1589.8|1588.6|1590.2|1589|1589.1|1587.9|112
1653529800000|2022-05-26 01:50:00|1589.9|1588.7|1588.5|1587.3|1590.1|1588.9|1588.5|1587.3|80
1653530100000|2022-05-26 01:55:00|1588.4|1587.2|1588|1586.8|1589.4|1588.2|1587.9|1586.7|162
1653530400000|2022-05-26 02:00:00|1587.6|1586.4|1588.3|1587.1|1589.1|1587.9|1587.6|1586.4|76
1653530700000|2022-05-26 02:05:00|1588.4|1587.2|1589.1|1587.9|1589.3|1588.1|1588.3|1587.1|12
1653531000000|2022-05-26 02:10:00|1589.2|1588|1589.9|1588.7|1590.2|1589|1589.1|1587.9|22
1653531300000|2022-05-26 02:15:00|1589.8|1588.6|1590.3|1589.1|1590.6|1589.4|1589.8|1588.6|7
1653531600000|2022-05-26 02:20:00|1590.4|1589.2|1590.9|1589.7|1591|1589.8|1590.4|1589.2|39
1653531900000|2022-05-26 02:25:00|1590.8|1589.6|1591|1589.8|1591.2|1590|1590.8|1589.6|8
1653532200000|2022-05-26 02:30:00|1591.6|1590.4|1594.1|1592.9|1594.2|1593|1591.6|1590.4|98
1653532500000|2022-05-26 02:35:00|1594.3|1593.1|1593.7|1592.5|1595.3|1594.1|1593.4|1592.2|134
1653532800000|2022-05-26 02:40:00|1594|1592.8|1592.2|1591|1594.5|1593.3|1592|1590.8|29
1653533100000|2022-05-26 02:45:00|1592|1590.8|1592.3|1591.1|1593.2|1592|1591.9|1590.7|47
1653533400000|2022-05-26 02:50:00|1592.4|1591.2|1593.8|1592.6|1593.8|1592.6|1592.3|1591.1|53
1653533700000|2022-05-26 02:55:00|1593.7|1592.5|1594.2|1593|1594.5|1593.3|1593.4|1592.2|17
1653534000000|2022-05-26 03:00:00|1594|1592.8|1595|1593.8|1595.2|1594|1593.9|1592.7|32
1653534300000|2022-05-26 03:05:00|1595.3|1594.1|1593.5|1592.3|1595.3|1594.1|1593.5|1592.3|85
1653534600000|2022-05-26 03:10:00|1593.2|1592|1594.7|1593.5|1594.8|1593.6|1593.2|1592|78
1653534900000|2022-05-26 03:15:00|1594.8|1593.6|1593.7|1592.5|1594.8|1593.6|1593.6|1592.4|12
1653535200000|2022-05-26 03:20:00|1593.6|1592.4|1595.8|1594.6|1595.8|1594.6|1593.6|1592.4|37
1653535500000|2022-05-26 03:25:00|1595.7|1594.5|1596.6|1595.4|1596.9|1595.7|1595.1|1593.9|81
1653535800000|2022-05-26 03:30:00|1595.9|1594.7|1595|1593.8|1595.9|1594.7|1594.9|1593.7|31
1653536100000|2022-05-26 03:35:00|1595.1|1593.9|1594.8|1593.6|1595.2|1594|1594.5|1593.3|10
1653536400000|2022-05-26 03:40:00|1594.9|1593.7|1595.1|1593.9|1595.4|1594.2|1594.9|1593.7|8
1653536700000|2022-05-26 03:45:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1653537000000|2022-05-26 03:50:00|1594.9|1593.7|1595.2|1594|1595.2|1594|1594.8|1593.6|38
1653537300000|2022-05-26 03:55:00|1595.1|1593.9|1595.4|1594.2|1595.5|1594.3|1595|1593.8|20
1653537600000|2022-05-26 04:00:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653537900000|2022-05-26 04:05:00|1595.2|1594|1595.2|1594|1595.4|1594.2|1595.2|1594|18
1653538200000|2022-05-26 04:10:00|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595.1|1593.9|8
1653538500000|2022-05-26 04:15:00|1595.3|1594.1|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|6
1653538800000|2022-05-26 04:20:00|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|12
1653539100000|2022-05-26 04:25:00|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595|1593.8|15
1653539400000|2022-05-26 04:30:00|1595.6|1594.4|1595.4|1594.2|1595.8|1594.6|1595.3|1594.1|9
1653539700000|2022-05-26 04:35:00|1595.3|1594.1|1594.9|1593.7|1595.6|1594.4|1594.9|1593.7|10
1653540000000|2022-05-26 04:40:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653540300000|2022-05-26 04:45:00|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|3
1653540600000|2022-05-26 04:50:00|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|7
1653540900000|2022-05-26 04:55:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|5
1653541200000|2022-05-26 05:00:00|1594.9|1593.7|1594.8|1593.6|1595.3|1594.1|1594.6|1593.4|15
1653541500000|2022-05-26 05:05:00|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|9
1653541800000|2022-05-26 05:10:00|1594.6|1593.4|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|5
1653542100000|2022-05-26 05:15:00|1594.5|1593.3|1594.1|1592.9|1594.7|1593.5|1594|1592.8|12
1653542400000|2022-05-26 05:20:00|1594|1592.8|1593.6|1592.4|1594.6|1593.4|1593.5|1592.3|16
1653542700000|2022-05-26 05:25:00|1593.8|1592.6|1594.3|1593.1|1594.6|1593.4|1593.6|1592.4|29
1653543000000|2022-05-26 05:30:00|1594.4|1593.2|1594.6|1593.4|1596|1594.8|1594.1|1592.9|115
1653543300000|2022-05-26 05:35:00|1594.7|1593.5|1593.7|1592.5|1595.4|1594.2|1593.7|1592.5|27
1653543600000|2022-05-26 05:40:00|1593.5|1592.3|1594.2|1593|1594.7|1593.5|1593.5|1592.3|29
1653543900000|2022-05-26 05:45:00|1594.1|1592.9|1594.2|1593|1595.4|1594.2|1593.9|1592.7|30
1653544200000|2022-05-26 05:50:00|1594.1|1592.9|1593.3|1592.1|1594.2|1593|1593.2|1592|22
1653544500000|2022-05-26 05:55:00|1593.2|1592|1595.5|1594.3|1595.6|1594.4|1592.9|1591.7|70
1653544800000|2022-05-26 06:00:00|1595.7|1594.5|1593.8|1592.6|1596.3|1595.1|1593.7|1592.5|84
1653545100000|2022-05-26 06:05:00|1593.7|1592.5|1596.4|1595.2|1596.8|1595.6|1593.5|1592.3|163
1653545400000|2022-05-26 06:10:00|1596.3|1595.1|1596.3|1595.1|1596.6|1595.4|1595.6|1594.4|39
1653545700000|2022-05-26 06:15:00|1596.4|1595.2|1596.6|1595.4|1597.6|1596.4|1596.4|1595.2|51
1653546000000|2022-05-26 06:20:00|1596.5|1595.3|1597.7|1596.5|1597.8|1596.6|1596.2|1595|152
1653546300000|2022-05-26 06:25:00|1597.8|1596.6|1596.3|1595.1|1597.8|1596.6|1596.2|1595|21
1653546600000|2022-05-26 06:30:00|1596.4|1595.2|1595.6|1594.4|1596.5|1595.3|1595.5|1594.3|40
1653546900000|2022-05-26 06:35:00|1595.7|1594.5|1596.1|1594.9|1596.5|1595.3|1595.2|1594|42
1653547200000|2022-05-26 06:40:00|1596.2|1595|1595.8|1594.6|1597|1595.8|1595.2|1594|9
1653547500000|2022-05-26 06:45:00|1596|1594.8|1595.6|1594.4|1597|1595.8|1595.5|1594.3|20
1653547800000|2022-05-26 06:50:00|1595.4|1594.2|1596.3|1595.1|1596.3|1595.1|1595.1|1593.9|26
1653548100000|2022-05-26 06:55:00|1596.2|1595|1597.4|1596.2|1598.4|1597.2|1596|1594.8|49
1653548400000|2022-05-26 07:00:00|1597.3|1596.1|1596.4|1595.2|1598.4|1597.2|1596.3|1595.1|39
1653548700000|2022-05-26 07:05:00|1596.5|1595.3|1596.1|1594.9|1596.7|1595.5|1595.8|1594.6|16
1653549000000|2022-05-26 07:10:00|1596.3|1595.1|1595.3|1594.1|1596.5|1595.3|1595.2|1594|18
1653549300000|2022-05-26 07:15:00|1595.1|1593.9|1595.4|1594.2|1595.7|1594.5|1594.9|1593.7|17
1653549600000|2022-05-26 07:20:00|1595.6|1594.4|1596.9|1595.7|1596.9|1595.7|1595.2|1594|26
1653549900000|2022-05-26 07:25:00|1597.1|1595.9|1599|1597.8|1599|1597.8|1597|1595.8|47
1653550200000|2022-05-26 07:30:00|1598.8|1597.6|1598.9|1597.7|1599|1597.8|1598.5|1597.3|43
1653550500000|2022-05-26 07:35:00|1598.8|1597.6|1600.2|1599|1600.2|1599|1597.9|1596.7|105
1653550800000|2022-05-26 07:40:00|1600.3|1599.1|1601.4|1600.2|1602|1600.8|1600.3|1599.1|110
1653551100000|2022-05-26 07:45:00|1601.3|1600.1|1600.3|1599.1|1601.3|1600.1|1599.8|1598.6|28
1653551400000|2022-05-26 07:50:00|1600.4|1599.2|1599.9|1598.7|1600.8|1599.6|1599.8|1598.6|17
1653551700000|2022-05-26 07:55:00|1600|1598.8|1600.4|1599.2|1600.4|1599.2|1599.9|1598.7|20
1653552000000|2022-05-26 08:00:00|1600.5|1599.3|1600.8|1599.6|1600.9|1599.7|1599.5|1598.3|33
1653552300000|2022-05-26 08:05:00|1600.9|1599.7|1600.3|1599.1|1601.2|1600|1600.1|1598.9|21
1653552600000|2022-05-26 08:10:00|1600.5|1599.3|1600.3|1599.1|1600.9|1599.7|1599.9|1598.7|15
1653552900000|2022-05-26 08:15:00|1600.1|1598.9|1600.1|1598.9|1600.3|1599.1|1600|1598.8|8
1653553200000|2022-05-26 08:20:00|1600.2|1599|1600.1|1598.9|1600.9|1599.7|1599.9|1598.7|17
1653553500000|2022-05-26 08:25:00|1600.2|1599|1599.7|1598.5|1601.1|1599.9|1599.3|1598.1|43
1653553800000|2022-05-26 08:30:00|1599.8|1598.6|1598.2|1597|1599.8|1598.6|1597.9|1596.7|84
1653554100000|2022-05-26 08:35:00|1597.9|1596.7|1597.2|1596|1597.9|1596.7|1596.9|1595.7|33
1653554400000|2022-05-26 08:40:00|1597.3|1596.1|1597.3|1596.1|1597.7|1596.5|1596.6|1595.4|29
1653554700000|2022-05-26 08:45:00|1597.5|1596.3|1596.2|1595|1597.5|1596.3|1596.1|1594.9|33
1653555000000|2022-05-26 08:50:00|1596.3|1595.1|1596.3|1595.1|1596.8|1595.6|1595.8|1594.6|9
1653555300000|2022-05-26 08:55:00|1596.2|1595|1597.1|1595.9|1597.2|1596|1596.1|1594.9|25
1653555600000|2022-05-26 09:00:00|1597.2|1596|1596.7|1595.5|1597.2|1596|1596.4|1595.2|8
1653555900000|2022-05-26 09:05:00|1596.6|1595.4|1594.8|1593.6|1596.7|1595.5|1594.8|1593.6|27
1653556200000|2022-05-26 09:10:00|1594.7|1593.5|1596|1594.8|1596.2|1595|1594.7|1593.5|19
1653556500000|2022-05-26 09:15:00|1595.8|1594.6|1595|1593.8|1596|1594.8|1595|1593.8|6
1653556800000|2022-05-26 09:20:00|1595.1|1593.9|1596.3|1595.1|1596.5|1595.3|1595|1593.8|18
1653557100000|2022-05-26 09:25:00|1596.5|1595.3|1596.6|1595.4|1597|1595.8|1596.3|1595.1|5
1653557400000|2022-05-26 09:30:00|1596.5|1595.3|1597.8|1596.6|1597.9|1596.7|1596.3|1595.1|23
1653557700000|2022-05-26 09:35:00|1597.4|1596.2|1597.5|1596.3|1597.6|1596.4|1596.5|1595.3|43
1653558000000|2022-05-26 09:40:00|1597.7|1596.5|1597.2|1596|1597.7|1596.5|1597.1|1595.9|8
1653558300000|2022-05-26 09:45:00|1597.7|1596.5|1597.4|1596.2|1598.2|1597|1597.3|1596.1|44
1653558600000|2022-05-26 09:50:00|1597.3|1596.1|1597|1595.8|1597.6|1596.4|1596.7|1595.5|66
1653558900000|2022-05-26 09:55:00|1596.9|1595.7|1597.1|1595.9|1597.6|1596.4|1596.6|1595.4|19
1653559200000|2022-05-26 10:00:00|1597|1595.8|1597.1|1595.9|1597.2|1596|1596.8|1595.6|8
1653559500000|2022-05-26 10:05:00|1596.9|1595.7|1595.9|1594.7|1596.9|1595.7|1595.7|1594.5|4
1653559800000|2022-05-26 10:10:00|1595.8|1594.6|1596.6|1595.4|1596.7|1595.5|1595.6|1594.4|32
1653560100000|2022-05-26 10:15:00|1596.7|1595.5|1595.2|1594|1596.7|1595.5|1595.2|1594|18
1653560400000|2022-05-26 10:20:00|1595.1|1593.9|1596|1594.8|1596.2|1595|1594.9|1593.7|15
1653560700000|2022-05-26 10:25:00|1596.2|1595|1596.8|1595.6|1597.1|1595.9|1595.8|1594.6|22
1653561000000|2022-05-26 10:30:00|1597|1595.8|1597.5|1596.3|1598|1596.8|1597|1595.8|55
1653561300000|2022-05-26 10:35:00|1598|1596.8|1598.5|1597.3|1598.9|1597.7|1597.6|1596.4|32
1653561600000|2022-05-26 10:40:00|1598.8|1597.6|1599.1|1597.9|1599.6|1598.4|1598.8|1597.6|122
1653561900000|2022-05-26 10:45:00|1599.2|1598|1599.2|1598|1599.4|1598.2|1598.7|1597.5|18
1653562200000|2022-05-26 10:50:00|1599.1|1597.9|1598.6|1597.4|1599.1|1597.9|1598.3|1597.1|15
1653562500000|2022-05-26 10:55:00|1598.7|1597.5|1598.8|1597.6|1599|1597.8|1598.2|1597|48
1653562800000|2022-05-26 11:00:00|1598.9|1597.7|1596.3|1595.1|1598.9|1597.7|1596.3|1595.1|83
1653563100000|2022-05-26 11:05:00|1596.4|1595.2|1595.1|1593.9|1596.4|1595.2|1594.5|1593.3|95
1653563400000|2022-05-26 11:10:00|1595.3|1594.1|1596.9|1595.7|1597.5|1596.3|1595.3|1594.1|81
1653563700000|2022-05-26 11:15:00|1597|1595.8|1598.2|1597|1598.5|1597.3|1597|1595.8|50
1653564000000|2022-05-26 11:20:00|1598.3|1597.1|1597.8|1596.6|1598.4|1597.2|1597|1595.8|44
1653564300000|2022-05-26 11:25:00|1597.9|1596.7|1596.1|1594.9|1598|1596.8|1596.1|1594.9|40
1653564600000|2022-05-26 11:30:00|1596.2|1595|1597.4|1596.2|1597.6|1596.4|1596.2|1595|34
1653564900000|2022-05-26 11:35:00|1597.8|1596.6|1596.4|1595.2|1597.8|1596.6|1596.4|1595.2|30
1653565200000|2022-05-26 11:40:00|1596.5|1595.3|1597.2|1596|1597.2|1596|1596.2|1595|11
1653565500000|2022-05-26 11:45:00|1597.1|1595.9|1596.7|1595.5|1597.1|1595.9|1596|1594.8|66
1653565800000|2022-05-26 11:50:00|1596.6|1595.4|1596.3|1595.1|1596.8|1595.6|1595.7|1594.5|29
1653566100000|2022-05-26 11:55:00|1596.5|1595.3|1597.3|1596.1|1597.8|1596.6|1596.3|1595.1|67
1653566400000|2022-05-26 12:00:00|1597.4|1596.2|1597|1595.8|1597.4|1596.2|1595.8|1594.6|35
1653566700000|2022-05-26 12:05:00|1597.1|1595.9|1595.1|1593.9|1597.1|1595.9|1595|1593.8|62
1653567000000|2022-05-26 12:10:00|1595|1593.8|1594.2|1593|1595|1593.8|1593.8|1592.6|67
1653567300000|2022-05-26 12:15:00|1594.1|1592.9|1593.7|1592.5|1594.2|1593|1593.1|1591.9|99
1653567600000|2022-05-26 12:20:00|1593.8|1592.6|1593.9|1592.7|1594.6|1593.4|1593.4|1592.2|102
1653567900000|2022-05-26 12:25:00|1593.8|1592.6|1593.2|1592|1594.3|1593.1|1592.9|1591.7|149
1653568200000|2022-05-26 12:30:00|1592.9|1591.7|1594.3|1593.1|1595.5|1594.3|1592.7|1591.5|192
1653568500000|2022-05-26 12:35:00|1594.1|1592.9|1595.8|1594.6|1595.8|1594.6|1593.5|1592.3|236
1653568800000|2022-05-26 12:40:00|1595.6|1594.4|1596.1|1594.9|1597.8|1596.6|1594.6|1593.4|271
1653571800000|2022-05-26 13:30:00|1595.7|1594.5|1605.6|1604.4|1606.1|1604.9|1595.5|1594.3|2199
1653572100000|2022-05-26 13:35:00|1605.7|1604.5|1610.6|1609.4|1610.7|1609.5|1605.3|1604.1|1995
1653572400000|2022-05-26 13:40:00|1610.5|1609.3|1612.2|1611|1614.6|1613.4|1610.4|1609.2|2513
1653572700000|2022-05-26 13:45:00|1612.6|1611.4|1614.7|1613.5|1617.9|1616.7|1611.9|1610.7|2207
1653573000000|2022-05-26 13:50:00|1614.6|1613.4|1616.5|1615.3|1617.2|1616|1611.7|1610.5|1701
1653573300000|2022-05-26 13:55:00|1616.7|1615.5|1617|1615.8|1618.9|1617.7|1615.8|1614.6|1448
1653573600000|2022-05-26 14:00:00|1617.1|1615.9|1618.5|1617.3|1618.8|1617.6|1616.4|1615.2|1233
1653573900000|2022-05-26 14:05:00|1618.6|1617.4|1616.4|1615.2|1621.2|1620|1616.4|1615.2|1351
1653574200000|2022-05-26 14:10:00|1616.6|1615.4|1615.7|1614.5|1617.1|1615.9|1614.9|1613.7|981
1653574500000|2022-05-26 14:15:00|1615.8|1614.6|1620|1618.8|1621|1619.8|1615.4|1614.2|1486
1653574800000|2022-05-26 14:20:00|1619.9|1618.7|1623|1621.8|1623.2|1622|1619|1617.8|1402
1653575100000|2022-05-26 14:25:00|1623.1|1621.9|1619.2|1618|1624.2|1623|1619.1|1617.9|1562
1653575400000|2022-05-26 14:30:00|1619.4|1618.2|1628.1|1626.9|1628.2|1627|1619.2|1618|1887
1653575700000|2022-05-26 14:35:00|1628.2|1627|1626.5|1625.3|1629.4|1628.2|1626.2|1625|1712
1653576000000|2022-05-26 14:40:00|1626.7|1625.5|1629.8|1628.6|1632|1630.8|1626.2|1625|1656
1653576300000|2022-05-26 14:45:00|1630|1628.8|1629.6|1628.4|1632.2|1631|1628.8|1627.6|1813
1653576600000|2022-05-26 14:50:00|1629.7|1628.5|1629.1|1627.9|1630.3|1629.1|1628.5|1627.3|1301
1653576900000|2022-05-26 14:55:00|1629.2|1628|1627.3|1626.1|1630.3|1629.1|1627.3|1626.1|889
1653577200000|2022-05-26 15:00:00|1627.5|1626.3|1630.6|1629.4|1631.1|1629.9|1627.3|1626.1|831
1653577500000|2022-05-26 15:05:00|1630.7|1629.5|1632.7|1631.5|1635.1|1633.9|1630.6|1629.4|1292
1653577800000|2022-05-26 15:10:00|1632.9|1631.7|1632.4|1631.2|1633.7|1632.5|1631.8|1630.6|800
1653578100000|2022-05-26 15:15:00|1632.5|1631.3|1633.6|1632.4|1634.3|1633.1|1632|1630.8|992
1653578400000|2022-05-26 15:20:00|1633.7|1632.5|1633.2|1632|1634.3|1633.1|1632.2|1631|798
1653578700000|2022-05-26 15:25:00|1633.1|1631.9|1633.9|1632.7|1635.1|1633.9|1632.6|1631.4|1009
1653579000000|2022-05-26 15:30:00|1634|1632.8|1636.5|1635.3|1636.8|1635.6|1633.9|1632.7|1265
1653579300000|2022-05-26 15:35:00|1636.6|1635.4|1637.9|1636.7|1638.1|1636.9|1635.6|1634.4|1234
1653579600000|2022-05-26 15:40:00|1638|1636.8|1638.5|1637.3|1639.2|1638|1637.6|1636.4|1495
1653579900000|2022-05-26 15:45:00|1638.6|1637.4|1637.5|1636.3|1639.1|1637.9|1637|1635.8|1102
1653580200000|2022-05-26 15:50:00|1637.6|1636.4|1640.9|1639.7|1641.1|1639.9|1637.4|1636.2|1636
1653580500000|2022-05-26 15:55:00|1640.7|1639.5|1640.5|1639.3|1641.5|1640.3|1639.5|1638.3|1456
1653580800000|2022-05-26 16:00:00|1640.6|1639.4|1637.6|1636.4|1641.8|1640.6|1637.4|1636.2|1549
1653581100000|2022-05-26 16:05:00|1637.5|1636.3|1639.4|1638.2|1639.4|1638.2|1637.2|1636|1106
1653581400000|2022-05-26 16:10:00|1639.3|1638.1|1638.9|1637.7|1639.3|1638.1|1637.2|1636|647
1653581700000|2022-05-26 16:15:00|1639|1637.8|1641.5|1640.3|1641.5|1640.3|1638.7|1637.5|727
1653582000000|2022-05-26 16:20:00|1641.4|1640.2|1641|1639.8|1641.9|1640.7|1640.2|1639|754
1653582300000|2022-05-26 16:25:00|1640.9|1639.7|1641.5|1640.3|1644|1642.8|1640.7|1639.5|1097
1653582600000|2022-05-26 16:30:00|1641.6|1640.4|1642.9|1641.7|1644.1|1642.9|1641.5|1640.3|827
1653582900000|2022-05-26 16:35:00|1643.1|1641.9|1641.8|1640.6|1643.5|1642.3|1641.7|1640.5|530
1653583200000|2022-05-26 16:40:00|1641.9|1640.7|1640.5|1639.3|1642.6|1641.4|1640|1638.8|884
1653583500000|2022-05-26 16:45:00|1640.4|1639.2|1642.7|1641.5|1643|1641.8|1640.4|1639.2|651
1653583800000|2022-05-26 16:50:00|1642.6|1641.4|1638.7|1637.5|1642.9|1641.7|1638.3|1637.1|828
1653584100000|2022-05-26 16:55:00|1638.9|1637.7|1636.9|1635.7|1639.1|1637.9|1636.2|1635|1418
1653584400000|2022-05-26 17:00:00|1637|1635.8|1638|1636.8|1638.2|1637|1636|1634.8|1058
1653584700000|2022-05-26 17:05:00|1638.1|1636.9|1638|1636.8|1638.5|1637.3|1637|1635.8|835
1653585000000|2022-05-26 17:10:00|1638.1|1636.9|1638.8|1637.6|1639.2|1638|1637.8|1636.6|595
1653585300000|2022-05-26 17:15:00|1638.6|1637.4|1639|1637.8|1639.5|1638.3|1638.2|1637|565
1653585600000|2022-05-26 17:20:00|1638.9|1637.7|1638.2|1637|1639.6|1638.4|1637.7|1636.5|522
1653585900000|2022-05-26 17:25:00|1638.3|1637.1|1638.3|1637.1|1638.8|1637.6|1637.7|1636.5|411
1653586200000|2022-05-26 17:30:00|1638.5|1637.3|1638.3|1637.1|1639.1|1637.9|1637.9|1636.7|656
1653586500000|2022-05-26 17:35:00|1638.2|1637|1639.1|1637.9|1639.1|1637.9|1637.5|1636.3|422
1653586800000|2022-05-26 17:40:00|1638.8|1637.6|1638|1636.8|1639.1|1637.9|1637.3|1636.1|504
1653587100000|2022-05-26 17:45:00|1638.1|1636.9|1637.7|1636.5|1638.9|1637.7|1637.6|1636.4|392
1653587400000|2022-05-26 17:50:00|1637.8|1636.6|1637.9|1636.7|1638.2|1637|1637.2|1636|435
1653587700000|2022-05-26 17:55:00|1637.6|1636.4|1636.8|1635.6|1638.3|1637.1|1636.8|1635.6|532
1653588000000|2022-05-26 18:00:00|1636.9|1635.7|1637.5|1636.3|1638.2|1637|1636.8|1635.6|565
1653588300000|2022-05-26 18:05:00|1637.6|1636.4|1637.5|1636.3|1638.7|1637.5|1636.8|1635.6|793
1653588600000|2022-05-26 18:10:00|1637.3|1636.1|1636.6|1635.4|1637.9|1636.7|1636.2|1635|2490
1653588900000|2022-05-26 18:15:00|1636.5|1635.3|1636.1|1634.9|1636.5|1635.3|1635.7|1634.5|1097
1653609600000|2022-05-27 00:00:00|1633.4|1632.2|1631.7|1630.5|1633.9|1632.7|1628.5|1627.3|675
1653609900000|2022-05-27 00:05:00|1631.6|1630.4|1634.5|1633.3|1635.1|1633.9|1631|1629.8|325
1653610200000|2022-05-27 00:10:00|1634.3|1633.1|1637.3|1636.1|1637.3|1636.1|1634.2|1633|288
1653610500000|2022-05-27 00:15:00|1637.4|1636.2|1638.3|1637.1|1638.6|1637.4|1637.1|1635.9|265
1653610800000|2022-05-27 00:20:00|1638.4|1637.2|1636.3|1635.1|1638.9|1637.7|1635.6|1634.4|177
1653611100000|2022-05-27 00:25:00|1636.5|1635.3|1638|1636.8|1638|1636.8|1636.1|1634.9|109
1653611400000|2022-05-27 00:30:00|1637.9|1636.7|1637.3|1636.1|1638.6|1637.4|1637.3|1636.1|45
1653611700000|2022-05-27 00:35:00|1637.5|1636.3|1638.6|1637.4|1638.6|1637.4|1637.2|1636|41
1653612000000|2022-05-27 00:40:00|1638.5|1637.3|1637.8|1636.6|1638.7|1637.5|1637.7|1636.5|78
1653612300000|2022-05-27 00:45:00|1637.9|1636.7|1637.1|1635.9|1638.1|1636.9|1635.8|1634.6|103
1653612600000|2022-05-27 00:50:00|1637.2|1636|1637.8|1636.6|1638.7|1637.5|1637.1|1635.9|142
1653612900000|2022-05-27 00:55:00|1637.7|1636.5|1638|1636.8|1638.5|1637.3|1637.7|1636.5|28
1653613200000|2022-05-27 01:00:00|1637.7|1636.5|1635|1633.8|1637.7|1636.5|1634|1632.8|380
1653613500000|2022-05-27 01:05:00|1635.2|1634|1636.5|1635.3|1636.8|1635.6|1634.8|1633.6|87
1653613800000|2022-05-27 01:10:00|1636.3|1635.1|1635.6|1634.4|1637|1635.8|1635.1|1633.9|30
1653614100000|2022-05-27 01:15:00|1635.5|1634.3|1635.5|1634.3|1636.1|1634.9|1635.1|1633.9|31
1653614400000|2022-05-27 01:20:00|1635.4|1634.2|1635.6|1634.4|1635.7|1634.5|1634.9|1633.7|8
1653614700000|2022-05-27 01:25:00|1635.7|1634.5|1633.5|1632.3|1635.9|1634.7|1633.2|1632|48
1653615000000|2022-05-27 01:30:00|1633.7|1632.5|1633.5|1632.3|1634.2|1633|1633.2|1632|122
1653615300000|2022-05-27 01:35:00|1634.1|1632.9|1633.1|1631.9|1634.2|1633|1633|1631.8|62
1653615600000|2022-05-27 01:40:00|1633.2|1632|1635.4|1634.2|1635.4|1634.2|1633.2|1632|45
1653615900000|2022-05-27 01:45:00|1635.6|1634.4|1636.3|1635.1|1636.4|1635.2|1635.3|1634.1|70
1653616200000|2022-05-27 01:50:00|1636.2|1635|1635.9|1634.7|1636.4|1635.2|1635.1|1633.9|79
1653616500000|2022-05-27 01:55:00|1636|1634.8|1635.3|1634.1|1636.9|1635.7|1635|1633.8|118
1653616800000|2022-05-27 02:00:00|1635.4|1634.2|1635.7|1634.5|1636.1|1634.9|1633.9|1632.7|152
1653617100000|2022-05-27 02:05:00|1635.8|1634.6|1637.6|1636.4|1637.6|1636.4|1635.8|1634.6|59
1653617400000|2022-05-27 02:10:00|1637.5|1636.3|1637.4|1636.2|1638.1|1636.9|1637.2|1636|50
1653617700000|2022-05-27 02:15:00|1637.3|1636.1|1636.8|1635.6|1637.9|1636.7|1636.8|1635.6|24
1653618000000|2022-05-27 02:20:00|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.5|1635.3|58
1653618300000|2022-05-27 02:25:00|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.2|1635|7
1653618600000|2022-05-27 02:30:00|1636.4|1635.2|1635.9|1634.7|1636.7|1635.5|1635.5|1634.3|39
1653618900000|2022-05-27 02:35:00|1636|1634.8|1636.5|1635.3|1637.3|1636.1|1635.8|1634.6|28
1653619200000|2022-05-27 02:40:00|1636.4|1635.2|1636.5|1635.3|1637|1635.8|1636.4|1635.2|13
1653619500000|2022-05-27 02:45:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|11
1653619800000|2022-05-27 02:50:00|1636.5|1635.3|1636.2|1635|1636.9|1635.7|1636.2|1635|98
1653620100000|2022-05-27 02:55:00|1636|1634.8|1636.5|1635.3|1636.5|1635.3|1636|1634.8|19
1653620400000|2022-05-27 03:00:00|1636.7|1635.5|1637.3|1636.1|1637.8|1636.6|1636.3|1635.1|46
1653620700000|2022-05-27 03:05:00|1637.2|1636|1637.9|1636.7|1638.1|1636.9|1636.7|1635.5|95
1653621000000|2022-05-27 03:10:00|1637.8|1636.6|1638.1|1636.9|1638.1|1636.9|1637.3|1636.1|32
1653621300000|2022-05-27 03:15:00|1638.3|1637.1|1638.2|1637|1638.7|1637.5|1637.9|1636.7|47
1653621600000|2022-05-27 03:20:00|1638.1|1636.9|1637.8|1636.6|1638.4|1637.2|1637.7|1636.5|45
1653621900000|2022-05-27 03:25:00|1637.7|1636.5|1637.9|1636.7|1638.5|1637.3|1637.7|1636.5|34
1653622200000|2022-05-27 03:30:00|1638|1636.8|1637.8|1636.6|1638.2|1637|1637.7|1636.5|16
1653622500000|2022-05-27 03:35:00|1637.7|1636.5|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|10
1653622800000|2022-05-27 03:40:00|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.8|1636.6|13
1653623100000|2022-05-27 03:45:00|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|15
1653623400000|2022-05-27 03:50:00|1637.9|1636.7|1638|1636.8|1638.2|1637|1637.7|1636.5|43
1653623700000|2022-05-27 03:55:00|1638.1|1636.9|1637.7|1636.5|1638.2|1637|1637.7|1636.5|18
1653624000000|2022-05-27 04:00:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|16
1653624300000|2022-05-27 04:05:00|1638|1636.8|1638|1636.8|1638.1|1636.9|1637.9|1636.7|14
1653624600000|2022-05-27 04:10:00|1637.8|1636.6|1638.2|1637|1638.2|1637|1637.4|1636.2|14
1653624900000|2022-05-27 04:15:00|1638.1|1636.9|1637.7|1636.5|1638.2|1637|1637.7|1636.5|13
1653625200000|2022-05-27 04:20:00|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|27
1653625500000|2022-05-27 04:25:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.2|1636|11
1653625800000|2022-05-27 04:30:00|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1636.7|1635.5|76
1653626100000|2022-05-27 04:35:00|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|7
1653626400000|2022-05-27 04:40:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|3
1653626700000|2022-05-27 04:45:00|1637.2|1636|1637.2|1636|1637.5|1636.3|1637.2|1636|23
1653627000000|2022-05-27 04:50:00|1637.3|1636.1|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|25
1653627300000|2022-05-27 04:55:00|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|12
1653627600000|2022-05-27 05:00:00|1636.8|1635.6|1637.2|1636|1637.2|1636|1636.7|1635.5|42
1653627900000|2022-05-27 05:05:00|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637.1|1635.9|5
1653628200000|2022-05-27 05:10:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1653628500000|2022-05-27 05:15:00|1637.2|1636|1638.1|1636.9|1638.1|1636.9|1637.2|1636|36
1653628800000|2022-05-27 05:20:00|1638|1636.8|1637.3|1636.1|1638.2|1637|1637.2|1636|16
1653629100000|2022-05-27 05:25:00|1637.4|1636.2|1638|1636.8|1638.1|1636.9|1637.4|1636.2|12
1653629400000|2022-05-27 05:30:00|1637.9|1636.7|1636.5|1635.3|1637.9|1636.7|1636.1|1634.9|121
1653629700000|2022-05-27 05:35:00|1636.6|1635.4|1638.3|1637.1|1638.5|1637.3|1636.6|1635.4|90
1653630000000|2022-05-27 05:40:00|1638.4|1637.2|1639.2|1638|1639.4|1638.2|1638.3|1637.1|73
1653630300000|2022-05-27 05:45:00|1639.3|1638.1|1639.6|1638.4|1640.4|1639.2|1639.2|1638|144
1653630600000|2022-05-27 05:50:00|1639.9|1638.7|1640.2|1639|1641|1639.8|1639.9|1638.7|61
1653630900000|2022-05-27 05:55:00|1640.1|1638.9|1639.8|1638.6|1640.2|1639|1639.6|1638.4|21
1653631200000|2022-05-27 06:00:00|1639.7|1638.5|1639.5|1638.3|1640|1638.8|1639|1637.8|41
1653631500000|2022-05-27 06:05:00|1639.4|1638.2|1638.5|1637.3|1639.7|1638.5|1638.3|1637.1|25
1653631800000|2022-05-27 06:10:00|1638.8|1637.6|1639|1637.8|1640.1|1638.9|1638.8|1637.6|71
1653632100000|2022-05-27 06:15:00|1639.1|1637.9|1639.5|1638.3|1639.6|1638.4|1638.8|1637.6|66
1653632400000|2022-05-27 06:20:00|1639.4|1638.2|1638.5|1637.3|1639.6|1638.4|1638.5|1637.3|31
1653632700000|2022-05-27 06:25:00|1638.2|1637|1639.5|1638.3|1639.9|1638.7|1638.1|1636.9|87
1653633000000|2022-05-27 06:30:00|1639.4|1638.2|1639.2|1638|1640.4|1639.2|1639|1637.8|155
1653633300000|2022-05-27 06:35:00|1639.3|1638.1|1637|1635.8|1639.7|1638.5|1636.8|1635.6|81
1653633600000|2022-05-27 06:40:00|1637.1|1635.9|1636.1|1634.9|1637.3|1636.1|1635.3|1634.1|75
1653633900000|2022-05-27 06:45:00|1636.3|1635.1|1636.8|1635.6|1637.3|1636.1|1636.2|1635|69
1653634200000|2022-05-27 06:50:00|1636.9|1635.7|1637.1|1635.9|1638.3|1637.1|1636.9|1635.7|60
1653634500000|2022-05-27 06:55:00|1637|1635.8|1634|1632.8|1637.2|1636|1633.9|1632.7|112
1653634800000|2022-05-27 07:00:00|1633.9|1632.7|1634.2|1633|1634.7|1633.5|1632.9|1631.7|92
1653635100000|2022-05-27 07:05:00|1634.5|1633.3|1634.6|1633.4|1635.2|1634|1634.3|1633.1|52
1653635400000|2022-05-27 07:10:00|1634.4|1633.2|1633.9|1632.7|1635.6|1634.4|1633.8|1632.6|113
1653635700000|2022-05-27 07:15:00|1633.8|1632.6|1634.7|1633.5|1635.4|1634.2|1633.4|1632.2|37
1653636000000|2022-05-27 07:20:00|1634.8|1633.6|1635.7|1634.5|1635.7|1634.5|1634.7|1633.5|38
1653636300000|2022-05-27 07:25:00|1635.5|1634.3|1636.5|1635.3|1636.7|1635.5|1635.3|1634.1|80
1653636600000|2022-05-27 07:30:00|1636.6|1635.4|1635.7|1634.5|1636.8|1635.6|1635.7|1634.5|46
1653636900000|2022-05-27 07:35:00|1635.6|1634.4|1634.4|1633.2|1636|1634.8|1634.3|1633.1|105
1653637200000|2022-05-27 07:40:00|1634.5|1633.3|1634.7|1633.5|1635.3|1634.1|1634|1632.8|33
1653637500000|2022-05-27 07:45:00|1634.6|1633.4|1634.7|1633.5|1635|1633.8|1634.2|1633|72
1653637800000|2022-05-27 07:50:00|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.4|1633.2|31
1653638100000|2022-05-27 07:55:00|1634.5|1633.3|1635|1633.8|1635.2|1634|1634.3|1633.1|31
1653638400000|2022-05-27 08:00:00|1635.2|1634|1634.6|1633.4|1635.2|1634|1633.8|1632.6|65
1653638700000|2022-05-27 08:05:00|1634.5|1633.3|1634.5|1633.3|1635.3|1634.1|1634|1632.8|45
1653639000000|2022-05-27 08:10:00|1634.6|1633.4|1633.8|1632.6|1634.6|1633.4|1633.6|1632.4|37
1653639300000|2022-05-27 08:15:00|1633.7|1632.5|1633.7|1632.5|1634.2|1633|1633.5|1632.3|77
1653639600000|2022-05-27 08:20:00|1634|1632.8|1634.1|1632.9|1634.3|1633.1|1633.7|1632.5|26
1653639900000|2022-05-27 08:25:00|1634.2|1633|1634|1632.8|1634.2|1633|1633.8|1632.6|20
1653640200000|2022-05-27 08:30:00|1633.9|1632.7|1634.8|1633.6|1635.2|1634|1633.9|1632.7|31
1653640500000|2022-05-27 08:35:00|1635.1|1633.9|1634.4|1633.2|1635.1|1633.9|1634.2|1633|24
1653640800000|2022-05-27 08:40:00|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1633.9|1632.7|25
1653641100000|2022-05-27 08:45:00|1634.7|1633.5|1635.7|1634.5|1635.9|1634.7|1634.6|1633.4|72
1653641400000|2022-05-27 08:50:00|1635.8|1634.6|1635.7|1634.5|1636|1634.8|1634.7|1633.5|37
1653641700000|2022-05-27 08:55:00|1635.8|1634.6|1636.2|1635|1636.2|1635|1635.2|1634|28
1653642000000|2022-05-27 09:00:00|1636|1634.8|1634.7|1633.5|1636|1634.8|1634.5|1633.3|36
1653642300000|2022-05-27 09:05:00|1634.6|1633.4|1635.1|1633.9|1635.3|1634.1|1634.6|1633.4|25
1653642600000|2022-05-27 09:10:00|1635|1633.8|1634.2|1633|1635.1|1633.9|1633.9|1632.7|24
1653642900000|2022-05-27 09:15:00|1634.3|1633.1|1636.2|1635|1636.4|1635.2|1634.3|1633.1|44
1653643200000|2022-05-27 09:20:00|1636.4|1635.2|1635.7|1634.5|1636.4|1635.2|1635.4|1634.2|34
1653643500000|2022-05-27 09:25:00|1635.6|1634.4|1635.3|1634.1|1636.2|1635|1635.3|1634.1|25
1653643800000|2022-05-27 09:30:00|1635.2|1634|1636.1|1634.9|1636.2|1635|1635.2|1634|20
1653644100000|2022-05-27 09:35:00|1636.2|1635|1636.6|1635.4|1637.1|1635.9|1636.2|1635|32
1653644400000|2022-05-27 09:40:00|1636.8|1635.6|1636.3|1635.1|1637.3|1636.1|1636.3|1635.1|23
1653644700000|2022-05-27 09:45:00|1636.7|1635.5|1636.2|1635|1636.7|1635.5|1635.7|1634.5|30
1653645000000|2022-05-27 09:50:00|1636.1|1634.9|1636.8|1635.6|1636.8|1635.6|1635.8|1634.6|7
1653645300000|2022-05-27 09:55:00|1636.7|1635.5|1635.3|1634.1|1637.3|1636.1|1635|1633.8|40
1653645600000|2022-05-27 10:00:00|1635.2|1634|1635.8|1634.6|1636.5|1635.3|1635.2|1634|37
1653645900000|2022-05-27 10:05:00|1635.5|1634.3|1635.4|1634.2|1635.7|1634.5|1635|1633.8|39
1653646200000|2022-05-27 10:10:00|1635.3|1634.1|1634.4|1633.2|1635.3|1634.1|1634.4|1633.2|25
1653646500000|2022-05-27 10:15:00|1634.5|1633.3|1634.1|1632.9|1634.9|1633.7|1633.7|1632.5|152
1653646800000|2022-05-27 10:20:00|1634|1632.8|1634.4|1633.2|1634.5|1633.3|1633.7|1632.5|26
1653647100000|2022-05-27 10:25:00|1634.5|1633.3|1634|1632.8|1634.7|1633.5|1633.8|1632.6|45
1653647400000|2022-05-27 10:30:00|1633.9|1632.7|1634.3|1633.1|1634.7|1633.5|1633.8|1632.6|30
1653647700000|2022-05-27 10:35:00|1634.5|1633.3|1634|1632.8|1634.7|1633.5|1633.9|1632.7|26
1653648000000|2022-05-27 10:40:00|1633.9|1632.7|1634.9|1633.7|1635|1633.8|1633.9|1632.7|19
1653648300000|2022-05-27 10:45:00|1635|1633.8|1633.3|1632.1|1635.3|1634.1|1633.1|1631.9|217
1653648600000|2022-05-27 10:50:00|1633.4|1632.2|1632.4|1631.2|1634|1632.8|1632.4|1631.2|140
1653648900000|2022-05-27 10:55:00|1632.2|1631|1630.8|1629.6|1632.5|1631.3|1630.7|1629.5|242
1653649200000|2022-05-27 11:00:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.3|1629.1|42
1653649500000|2022-05-27 11:05:00|1631|1629.8|1631.1|1629.9|1631.6|1630.4|1630.6|1629.4|123
1653649800000|2022-05-27 11:10:00|1631|1629.8|1630.9|1629.7|1631.5|1630.3|1630.3|1629.1|79
1653650100000|2022-05-27 11:15:00|1630.8|1629.6|1631.4|1630.2|1631.4|1630.2|1630.8|1629.6|51
1653650400000|2022-05-27 11:20:00|1631.3|1630.1|1631.4|1630.2|1631.6|1630.4|1630.9|1629.7|22
1653650700000|2022-05-27 11:25:00|1631.3|1630.1|1630.8|1629.6|1631.8|1630.6|1630.7|1629.5|66
1653651000000|2022-05-27 11:30:00|1630.7|1629.5|1630.8|1629.6|1631.2|1630|1630|1628.8|148
1653651300000|2022-05-27 11:35:00|1630.7|1629.5|1630.5|1629.3|1631|1629.8|1629.6|1628.4|136
1653651600000|2022-05-27 11:40:00|1630.6|1629.4|1632.4|1631.2|1632.6|1631.4|1630.5|1629.3|251
1653651900000|2022-05-27 11:45:00|1632.6|1631.4|1632.7|1631.5|1632.8|1631.6|1631.8|1630.6|78
1653652200000|2022-05-27 11:50:00|1632.6|1631.4|1633.9|1632.7|1634.6|1633.4|1632.6|1631.4|160
1653652500000|2022-05-27 11:55:00|1633.8|1632.6|1634.4|1633.2|1635|1633.8|1633.7|1632.5|125
1653652800000|2022-05-27 12:00:00|1634.3|1633.1|1633.3|1632.1|1634.4|1633.2|1633.2|1632|122
1653653100000|2022-05-27 12:05:00|1633.2|1632|1633.6|1632.4|1633.7|1632.5|1632.8|1631.6|92
1653653400000|2022-05-27 12:10:00|1633.5|1632.3|1632.6|1631.4|1633.7|1632.5|1631.9|1630.7|107
1653653700000|2022-05-27 12:15:00|1632.4|1631.2|1631.8|1630.6|1632.6|1631.4|1631.5|1630.3|92
1653654000000|2022-05-27 12:20:00|1631.9|1630.7|1633.7|1632.5|1633.7|1632.5|1631.8|1630.6|88
1653654300000|2022-05-27 12:25:00|1633.6|1632.4|1632.8|1631.6|1634.5|1633.3|1632.5|1631.3|144
1653654600000|2022-05-27 12:30:00|1632.9|1631.7|1633.5|1632.3|1633.7|1632.5|1632.5|1631.3|135
1653654900000|2022-05-27 12:35:00|1633.3|1632.1|1632.2|1631|1633.5|1632.3|1631.8|1630.6|115
1653655200000|2022-05-27 12:40:00|1632|1630.8|1632.6|1631.4|1632.9|1631.7|1631.4|1630.2|107
1653658200000|2022-05-27 13:30:00|1630.7|1629.5|1633.4|1632.2|1635.5|1634.3|1630.7|1629.5|1704
1653658500000|2022-05-27 13:35:00|1633.3|1632.1|1635.1|1633.9|1638.2|1637|1632.9|1631.7|1411
1653658800000|2022-05-27 13:40:00|1635.3|1634.1|1635|1633.8|1637|1635.8|1632.1|1630.9|1081
1653659100000|2022-05-27 13:45:00|1635.1|1633.9|1635.4|1634.2|1636|1634.8|1633.3|1632.1|765
1653659400000|2022-05-27 13:50:00|1635.3|1634.1|1632.9|1631.7|1636.2|1635|1632.9|1631.7|719
1653659700000|2022-05-27 13:55:00|1632.7|1631.5|1634.2|1633|1634.6|1633.4|1632.5|1631.3|579
1653660000000|2022-05-27 14:00:00|1634.3|1633.1|1633.4|1632.2|1635.1|1633.9|1633|1631.8|716
1653660300000|2022-05-27 14:05:00|1633.5|1632.3|1635.1|1633.9|1635.4|1634.2|1633.4|1632.2|590
1653660600000|2022-05-27 14:10:00|1635.2|1634|1638.2|1637|1638.3|1637.1|1635.1|1633.9|1286
1653660900000|2022-05-27 14:15:00|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1636.4|1635.2|893
1653661200000|2022-05-27 14:20:00|1637.7|1636.5|1636.6|1635.4|1637.8|1636.6|1635.8|1634.6|548
1653661500000|2022-05-27 14:25:00|1636.8|1635.6|1637.1|1635.9|1637.4|1636.2|1636.1|1634.9|542
1653661800000|2022-05-27 14:30:00|1637.2|1636|1634|1632.8|1637.5|1636.3|1633.7|1632.5|897
1653662100000|2022-05-27 14:35:00|1634.1|1632.9|1635.9|1634.7|1636.5|1635.3|1634|1632.8|511
1653662400000|2022-05-27 14:40:00|1635.8|1634.6|1637.1|1635.9|1637.3|1636.1|1635.5|1634.3|396
1653662700000|2022-05-27 14:45:00|1637|1635.8|1635.9|1634.7|1638.1|1636.9|1635.7|1634.5|529
1653663000000|2022-05-27 14:50:00|1636|1634.8|1636.3|1635.1|1636.7|1635.5|1635.4|1634.2|402
1653663300000|2022-05-27 14:55:00|1636.5|1635.3|1635.8|1634.6|1637.1|1635.9|1635.2|1634|803
1653663600000|2022-05-27 15:00:00|1635.7|1634.5|1636.2|1635|1636.3|1635.1|1634.5|1633.3|628
1653663900000|2022-05-27 15:05:00|1636|1634.8|1637.7|1636.5|1637.9|1636.7|1635.8|1634.6|910
1653664200000|2022-05-27 15:10:00|1637.6|1636.4|1640.6|1639.4|1640.8|1639.6|1637.6|1636.4|672
1653664500000|2022-05-27 15:15:00|1640.5|1639.3|1641.1|1639.9|1641.7|1640.5|1640.2|1639|784
1653664800000|2022-05-27 15:20:00|1641|1639.8|1645.4|1644.2|1645.7|1644.5|1641|1639.8|1713
1653665100000|2022-05-27 15:25:00|1645.6|1644.4|1644.9|1643.7|1646.4|1645.2|1644|1642.8|1146
1653665400000|2022-05-27 15:30:00|1644.6|1643.4|1642.2|1641|1645|1643.8|1641.9|1640.7|1465
1653665700000|2022-05-27 15:35:00|1642.4|1641.2|1641.3|1640.1|1644.5|1643.3|1641.3|1640.1|528
1653666000000|2022-05-27 15:40:00|1641.2|1640|1642.3|1641.1|1642.6|1641.4|1640.7|1639.5|577
1653666300000|2022-05-27 15:45:00|1642.2|1641|1638.9|1637.7|1642.5|1641.3|1638.9|1637.7|572
1653666600000|2022-05-27 15:50:00|1638.8|1637.6|1638.9|1637.7|1640.1|1638.9|1638.4|1637.2|828
1653666900000|2022-05-27 15:55:00|1639|1637.8|1638.1|1636.9|1639.4|1638.2|1636.6|1635.4|392
1653667200000|2022-05-27 16:00:00|1638|1636.8|1638.5|1637.3|1640|1638.8|1637.7|1636.5|451
1653667500000|2022-05-27 16:05:00|1638.6|1637.4|1639.7|1638.5|1639.7|1638.5|1638.3|1637.1|403
1653667800000|2022-05-27 16:10:00|1639.8|1638.6|1638|1636.8|1639.9|1638.7|1638|1636.8|435
1653668100000|2022-05-27 16:15:00|1638.1|1636.9|1638.6|1637.4|1638.8|1637.6|1637.4|1636.2|554
1653668400000|2022-05-27 16:20:00|1638.9|1637.7|1639.4|1638.2|1639.5|1638.3|1638.3|1637.1|399
1653668700000|2022-05-27 16:25:00|1639.3|1638.1|1639.6|1638.4|1640.1|1638.9|1639.1|1637.9|310
1653669000000|2022-05-27 16:30:00|1639.5|1638.3|1640.6|1639.4|1640.7|1639.5|1638.8|1637.6|336
1653669300000|2022-05-27 16:35:00|1640.7|1639.5|1641|1639.8|1641.6|1640.4|1640.1|1638.9|377
1653669600000|2022-05-27 16:40:00|1641.1|1639.9|1640.1|1638.9|1641.6|1640.4|1639.8|1638.6|276
1653669900000|2022-05-27 16:45:00|1640|1638.8|1638.4|1637.2|1640|1638.8|1637.6|1636.4|599
1653670200000|2022-05-27 16:50:00|1638.5|1637.3|1638.1|1636.9|1638.5|1637.3|1637.3|1636.1|421
1653670500000|2022-05-27 16:55:00|1638.3|1637.1|1636.9|1635.7|1638.6|1637.4|1636.8|1635.6|501
1653670800000|2022-05-27 17:00:00|1636.8|1635.6|1636.4|1635.2|1637.2|1636|1636|1634.8|517
1653671100000|2022-05-27 17:05:00|1636.3|1635.1|1635.5|1634.3|1636.6|1635.4|1635.4|1634.2|482
1653671400000|2022-05-27 17:10:00|1635.7|1634.5|1635.9|1634.7|1636.5|1635.3|1635.5|1634.3|277
1653671700000|2022-05-27 17:15:00|1636|1634.8|1637.6|1636.4|1638|1636.8|1635.9|1634.7|347
1653672000000|2022-05-27 17:20:00|1637.4|1636.2|1635.6|1634.4|1637.6|1636.4|1635.6|1634.4|638
1653672300000|2022-05-27 17:25:00|1635.8|1634.6|1636.7|1635.5|1636.8|1635.6|1635|1633.8|550
1653672600000|2022-05-27 17:30:00|1636.8|1635.6|1636.2|1635|1636.8|1635.6|1635.9|1634.7|365
1653672900000|2022-05-27 17:35:00|1636.1|1634.9|1636.1|1634.9|1636.4|1635.2|1635.6|1634.4|245
1653673200000|2022-05-27 17:40:00|1635.9|1634.7|1636.8|1635.6|1637.2|1636|1635.2|1634|300
1653673500000|2022-05-27 17:45:00|1636.9|1635.7|1637.6|1636.4|1637.9|1636.7|1636.6|1635.4|309
1653673800000|2022-05-27 17:50:00|1637.5|1636.3|1638.1|1636.9|1638.3|1637.1|1636.5|1635.3|427
1653674100000|2022-05-27 17:55:00|1637.9|1636.7|1638.7|1637.5|1639|1637.8|1637.4|1636.2|805
1653674400000|2022-05-27 18:00:00|1638.6|1637.4|1638.2|1637|1639.6|1638.4|1637.9|1636.7|491
1653674700000|2022-05-27 18:05:00|1638|1636.8|1636.2|1635|1638.2|1637|1635.7|1634.5|697
1653675000000|2022-05-27 18:10:00|1636.1|1634.9|1636.2|1635|1637.4|1636.2|1635.7|1634.5|1819
1653675300000|2022-05-27 18:15:00|1636.3|1635.1|1635.2|1634|1637.3|1636.1|1634.9|1633.7|1031
1653955200000|2022-05-31 00:00:00|1629.2|1628|1627.8|1626.6|1630.4|1629.2|1625.3|1624.1|960
1653955500000|2022-05-31 00:05:00|1627.9|1626.7|1628.6|1627.4|1629.3|1628.1|1627.7|1626.5|263
1653955800000|2022-05-31 00:10:00|1628.7|1627.5|1630.6|1629.4|1630.6|1629.4|1627.4|1626.2|244
1653956100000|2022-05-31 00:15:00|1630.7|1629.5|1630.4|1629.2|1630.9|1629.7|1629.7|1628.5|77
1653956400000|2022-05-31 00:20:00|1630.3|1629.1|1630.4|1629.2|1630.7|1629.5|1630|1628.8|293
1653956700000|2022-05-31 00:25:00|1630.5|1629.3|1630.8|1629.6|1630.8|1629.6|1630.3|1629.1|101
1653957000000|2022-05-31 00:30:00|1630.7|1629.5|1629.9|1628.7|1631.1|1629.9|1629.6|1628.4|165
1653957300000|2022-05-31 00:35:00|1629.8|1628.6|1629.4|1628.2|1629.9|1628.7|1629.4|1628.2|47
1653957600000|2022-05-31 00:40:00|1629.5|1628.3|1629.7|1628.5|1630.3|1629.1|1629.5|1628.3|60
1653957900000|2022-05-31 00:45:00|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.4|1628.2|66
1653958200000|2022-05-31 00:50:00|1629.7|1628.5|1629.3|1628.1|1629.8|1628.6|1628.8|1627.6|108
1653958500000|2022-05-31 00:55:00|1629.2|1628|1630|1628.8|1630.2|1629|1629|1627.8|32
1653958800000|2022-05-31 01:00:00|1630.1|1628.9|1630.1|1628.9|1630.5|1629.3|1629.6|1628.4|143
1653959100000|2022-05-31 01:05:00|1629.9|1628.7|1630.5|1629.3|1630.5|1629.3|1629.8|1628.6|176
1653959400000|2022-05-31 01:10:00|1630.4|1629.2|1632|1630.8|1632.3|1631.1|1630.2|1629|128
1653959700000|2022-05-31 01:15:00|1632.1|1630.9|1631.5|1630.3|1632.4|1631.2|1631.2|1630|55
1653960000000|2022-05-31 01:20:00|1631.3|1630.1|1632|1630.8|1632.4|1631.2|1631.1|1629.9|78
1653960300000|2022-05-31 01:25:00|1631.9|1630.7|1631.8|1630.6|1632.3|1631.1|1631.3|1630.1|29
1653960600000|2022-05-31 01:30:00|1631.6|1630.4|1631.6|1630.4|1632.2|1631|1631.1|1629.9|45
1653960900000|2022-05-31 01:35:00|1631.7|1630.5|1630.6|1629.4|1631.7|1630.5|1630|1628.8|94
1653961200000|2022-05-31 01:40:00|1630.5|1629.3|1631.7|1630.5|1632|1630.8|1630.5|1629.3|43
1653961500000|2022-05-31 01:45:00|1631.9|1630.7|1632.9|1631.7|1633.1|1631.9|1631.7|1630.5|70
1653961800000|2022-05-31 01:50:00|1632.8|1631.6|1632|1630.8|1632.8|1631.6|1632|1630.8|37
1653962100000|2022-05-31 01:55:00|1632.1|1630.9|1632.8|1631.6|1633|1631.8|1632|1630.8|44
1653962400000|2022-05-31 02:00:00|1633|1631.8|1633.9|1632.7|1633.9|1632.7|1632.8|1631.6|166
1653962700000|2022-05-31 02:05:00|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.1|1631.9|56
1653963000000|2022-05-31 02:10:00|1634|1632.8|1635.3|1634.1|1635.5|1634.3|1634|1632.8|131
1653963300000|2022-05-31 02:15:00|1635.2|1634|1635.2|1634|1635.4|1634.2|1635|1633.8|47
1653963600000|2022-05-31 02:20:00|1635.1|1633.9|1634.5|1633.3|1635.3|1634.1|1634.5|1633.3|29
1653963900000|2022-05-31 02:25:00|1634.3|1633.1|1633.5|1632.3|1634.5|1633.3|1633.2|1632|31
1653964200000|2022-05-31 02:30:00|1633.3|1632.1|1634.9|1633.7|1634.9|1633.7|1632.8|1631.6|99
1653964500000|2022-05-31 02:35:00|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.3|1633.1|29
1653964800000|2022-05-31 02:40:00|1634.9|1633.7|1635|1633.8|1635.1|1633.9|1634.3|1633.1|29
1653965100000|2022-05-31 02:45:00|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.4|1633.2|12
1653965400000|2022-05-31 02:50:00|1634.8|1633.6|1634.4|1633.2|1635.2|1634|1634.3|1633.1|60
1653965700000|2022-05-31 02:55:00|1634.5|1633.3|1635.2|1634|1635.2|1634|1634.4|1633.2|20
1653966000000|2022-05-31 03:00:00|1635.7|1634.5|1635.1|1633.9|1636|1634.8|1635|1633.8|83
1653966300000|2022-05-31 03:05:00|1635|1633.8|1635.2|1634|1635.4|1634.2|1634.8|1633.6|17
1653966600000|2022-05-31 03:10:00|1635.1|1633.9|1634.5|1633.3|1635.3|1634.1|1634.2|1633|37
1653966900000|2022-05-31 03:15:00|1634.6|1633.4|1634.6|1633.4|1635.1|1633.9|1634.4|1633.2|29
1653967200000|2022-05-31 03:20:00|1634.5|1633.3|1635.6|1634.4|1635.7|1634.5|1634.2|1633|27
1653967500000|2022-05-31 03:25:00|1635.5|1634.3|1635.5|1634.3|1635.8|1634.6|1635|1633.8|45
1653967800000|2022-05-31 03:30:00|1635.4|1634.2|1635|1633.8|1635.5|1634.3|1634.9|1633.7|11
1653968100000|2022-05-31 03:35:00|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|20
1653968400000|2022-05-31 03:40:00|1635.2|1634|1635.2|1634|1635.2|1634|1634.9|1633.7|26
1653968700000|2022-05-31 03:45:00|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.7|1633.5|66
1653969000000|2022-05-31 03:50:00|1634.9|1633.7|1634.8|1633.6|1635|1633.8|1634.7|1633.5|14
1653969300000|2022-05-31 03:55:00|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.7|1633.5|23
1653969600000|2022-05-31 04:00:00|1634.7|1633.5|1634.8|1633.6|1635|1633.8|1634.7|1633.5|4
1653969900000|2022-05-31 04:05:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.8|1633.6|3
1653970200000|2022-05-31 04:10:00|1634.9|1633.7|1634.6|1633.4|1635|1633.8|1634.6|1633.4|4
1653970500000|2022-05-31 04:15:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|3
1653970800000|2022-05-31 04:20:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|5
1653971100000|2022-05-31 04:25:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.1|1632.9|12
1653971400000|2022-05-31 04:30:00|1634.7|1633.5|1635.1|1633.9|1635.1|1633.9|1634.5|1633.3|17
1653971700000|2022-05-31 04:35:00|1634.7|1633.5|1634.5|1633.3|1634.8|1633.6|1634.4|1633.2|5
1653972000000|2022-05-31 04:40:00|1634.4|1633.2|1634.6|1633.4|1634.7|1633.5|1634.3|1633.1|11
1653972300000|2022-05-31 04:45:00|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.4|1633.2|7
1653972600000|2022-05-31 04:50:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|3
1653972900000|2022-05-31 04:55:00|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|7
1653973200000|2022-05-31 05:00:00|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634|1632.8|33
1653973500000|2022-05-31 05:05:00|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|17
1653973800000|2022-05-31 05:10:00|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|14
1653974100000|2022-05-31 05:15:00|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|8
1653974400000|2022-05-31 05:20:00|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1633.9|1632.7|4
1653974700000|2022-05-31 05:25:00|1634.2|1633|1634.1|1632.9|1634.2|1633|1633.9|1632.7|55
1653975000000|2022-05-31 05:30:00|1633.9|1632.7|1634.3|1633.1|1634.6|1633.4|1633.4|1632.2|58
1653975300000|2022-05-31 05:35:00|1634.4|1633.2|1634.6|1633.4|1634.7|1633.5|1634.2|1633|38
1653975600000|2022-05-31 05:40:00|1634.3|1633.1|1633.9|1632.7|1634.9|1633.7|1633.9|1632.7|36
1653975900000|2022-05-31 05:45:00|1634|1632.8|1634|1632.8|1634|1632.8|1633.6|1632.4|28
1653976200000|2022-05-31 05:50:00|1634.3|1633.1|1634.9|1633.7|1635.2|1634|1634.3|1633.1|51
1653976500000|2022-05-31 05:55:00|1635.1|1633.9|1634.8|1633.6|1635.3|1634.1|1634.8|1633.6|25
1653976800000|2022-05-31 06:00:00|1635|1633.8|1636.8|1635.6|1637|1635.8|1634.3|1633.1|147
1653977100000|2022-05-31 06:05:00|1636.7|1635.5|1637.7|1636.5|1637.8|1636.6|1636.1|1634.9|157
1653977400000|2022-05-31 06:10:00|1637.6|1636.4|1637.7|1636.5|1637.9|1636.7|1637.1|1635.9|68
1653977700000|2022-05-31 06:15:00|1637.9|1636.7|1638.9|1637.7|1639.1|1637.9|1637.9|1636.7|140
1653978000000|2022-05-31 06:20:00|1639.1|1637.9|1640.3|1639.1|1640.3|1639.1|1638.9|1637.7|86
1653978300000|2022-05-31 06:25:00|1640.5|1639.3|1641.3|1640.1|1641.3|1640.1|1640.2|1639|114
1653978600000|2022-05-31 06:30:00|1641.5|1640.3|1642|1640.8|1642.5|1641.3|1641.3|1640.1|129
1653978900000|2022-05-31 06:35:00|1641.8|1640.6|1640.9|1639.7|1642|1640.8|1640.4|1639.2|154
1653979200000|2022-05-31 06:40:00|1641|1639.8|1640.7|1639.5|1641|1639.8|1640|1638.8|94
1653979500000|2022-05-31 06:45:00|1640.5|1639.3|1640.3|1639.1|1640.8|1639.6|1639.6|1638.4|98
1653979800000|2022-05-31 06:50:00|1640.2|1639|1640.3|1639.1|1640.9|1639.7|1640|1638.8|26
1653980100000|2022-05-31 06:55:00|1640.5|1639.3|1639.6|1638.4|1640.7|1639.5|1639.6|1638.4|55
1653980400000|2022-05-31 07:00:00|1639.8|1638.6|1638|1636.8|1639.8|1638.6|1637.9|1636.7|89
1653980700000|2022-05-31 07:05:00|1637.9|1636.7|1637.2|1636|1638|1636.8|1636.9|1635.7|100
1653981000000|2022-05-31 07:10:00|1637.1|1635.9|1635.7|1634.5|1637.2|1636|1635.3|1634.1|293
1653981300000|2022-05-31 07:15:00|1635.9|1634.7|1635.6|1634.4|1636.7|1635.5|1635.3|1634.1|34
1653981600000|2022-05-31 07:20:00|1635.5|1634.3|1636.5|1635.3|1636.8|1635.6|1635.2|1634|70
1653981900000|2022-05-31 07:25:00|1636.7|1635.5|1636.8|1635.6|1637.4|1636.2|1636.5|1635.3|35
1653982200000|2022-05-31 07:30:00|1636.9|1635.7|1637.7|1636.5|1637.7|1636.5|1636.8|1635.6|30
1653982500000|2022-05-31 07:35:00|1637.6|1636.4|1637.5|1636.3|1638.2|1637|1637.4|1636.2|65
1653982800000|2022-05-31 07:40:00|1637.6|1636.4|1638.9|1637.7|1638.9|1637.7|1637.6|1636.4|63
1653983100000|2022-05-31 07:45:00|1639|1637.8|1639.8|1638.6|1639.8|1638.6|1638.9|1637.7|44
1653983400000|2022-05-31 07:50:00|1639.9|1638.7|1640|1638.8|1640.6|1639.4|1639.6|1638.4|55
1653983700000|2022-05-31 07:55:00|1640.3|1639.1|1640.2|1639|1640.7|1639.5|1639.8|1638.6|44
1653984000000|2022-05-31 08:00:00|1640.1|1638.9|1639.5|1638.3|1640.3|1639.1|1639.4|1638.2|24
1653984300000|2022-05-31 08:05:00|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1638.9|1637.7|21
1653984600000|2022-05-31 08:10:00|1640.1|1638.9|1640.4|1639.2|1640.9|1639.7|1639.7|1638.5|35
1653984900000|2022-05-31 08:15:00|1640.3|1639.1|1641|1639.8|1641.2|1640|1640.2|1639|36
1653985200000|2022-05-31 08:20:00|1641.2|1640|1641|1639.8|1641.6|1640.4|1641|1639.8|48
1653985500000|2022-05-31 08:25:00|1640.8|1639.6|1639.8|1638.6|1641.2|1640|1639.8|1638.6|70
1653985800000|2022-05-31 08:30:00|1639.9|1638.7|1639.9|1638.7|1640.4|1639.2|1639.8|1638.6|34
1653986100000|2022-05-31 08:35:00|1640.1|1638.9|1640.8|1639.6|1640.8|1639.6|1639.7|1638.5|30
1653986400000|2022-05-31 08:40:00|1640.3|1639.1|1641|1639.8|1641.5|1640.3|1640.3|1639.1|59
1653986700000|2022-05-31 08:45:00|1640.9|1639.7|1641.4|1640.2|1641.4|1640.2|1640.5|1639.3|79
1653987000000|2022-05-31 08:50:00|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1639.9|1638.7|62
1653987300000|2022-05-31 08:55:00|1640.9|1639.7|1640.6|1639.4|1641.1|1639.9|1640.1|1638.9|37
1653987600000|2022-05-31 09:00:00|1640.4|1639.2|1639.4|1638.2|1640.6|1639.4|1639.1|1637.9|11
1653987900000|2022-05-31 09:05:00|1639.3|1638.1|1639.4|1638.2|1639.7|1638.5|1639.2|1638|12
1653988200000|2022-05-31 09:10:00|1639.2|1638|1639|1637.8|1639.4|1638.2|1639|1637.8|13
1653988500000|2022-05-31 09:15:00|1639.1|1637.9|1639|1637.8|1639.5|1638.3|1638.9|1637.7|125
1653988800000|2022-05-31 09:20:00|1639.1|1637.9|1638.5|1637.3|1639.9|1638.7|1638.5|1637.3|33
1653989100000|2022-05-31 09:25:00|1638.8|1637.6|1639|1637.8|1639.3|1638.1|1638.3|1637.1|33
1653989400000|2022-05-31 09:30:00|1639.1|1637.9|1638.7|1637.5|1639.6|1638.4|1638.6|1637.4|18
1653989700000|2022-05-31 09:35:00|1638.9|1637.7|1639|1637.8|1639.2|1638|1638.4|1637.2|8
1653990000000|2022-05-31 09:40:00|1639.1|1637.9|1639.7|1638.5|1640.1|1638.9|1639.1|1637.9|15
1653990300000|2022-05-31 09:45:00|1639.8|1638.6|1639.8|1638.6|1640.2|1639|1639.7|1638.5|9
1653990600000|2022-05-31 09:50:00|1639.6|1638.4|1639.4|1638.2|1640.4|1639.2|1639.4|1638.2|30
1653990900000|2022-05-31 09:55:00|1639.2|1638|1638.9|1637.7|1640|1638.8|1638.6|1637.4|25
1653991200000|2022-05-31 10:00:00|1638.8|1637.6|1639.2|1638|1639.5|1638.3|1638.6|1637.4|16
1653991500000|2022-05-31 10:05:00|1639.1|1637.9|1638.7|1637.5|1639.2|1638|1638.2|1637|64
1653991800000|2022-05-31 10:10:00|1638.6|1637.4|1638.5|1637.3|1638.9|1637.7|1638.1|1636.9|54
1653992100000|2022-05-31 10:15:00|1638.4|1637.2|1636.2|1635|1638.6|1637.4|1636.2|1635|68
1653992400000|2022-05-31 10:20:00|1636.3|1635.1|1636.6|1635.4|1636.8|1635.6|1636.2|1635|41
1653992700000|2022-05-31 10:25:00|1636.5|1635.3|1636.3|1635.1|1636.8|1635.6|1636.3|1635.1|38
1653993000000|2022-05-31 10:30:00|1636.1|1634.9|1635.7|1634.5|1636.1|1634.9|1635.2|1634|37
1653993300000|2022-05-31 10:35:00|1636.2|1635|1635.9|1634.7|1636.3|1635.1|1635.3|1634.1|30
1653993600000|2022-05-31 10:40:00|1635.8|1634.6|1633.1|1631.9|1636.2|1635|1633|1631.8|131
1653993900000|2022-05-31 10:45:00|1633|1631.8|1633.2|1632|1633.9|1632.7|1632.7|1631.5|50
1653994200000|2022-05-31 10:50:00|1633.4|1632.2|1633.7|1632.5|1634|1632.8|1633.2|1632|27
1653994500000|2022-05-31 10:55:00|1634|1632.8|1634.8|1633.6|1634.8|1633.6|1634|1632.8|16
1653994800000|2022-05-31 11:00:00|1634.5|1633.3|1634.8|1633.6|1634.9|1633.7|1634.3|1633.1|12
1653995100000|2022-05-31 11:05:00|1634.7|1633.5|1633|1631.8|1634.7|1633.5|1633|1631.8|89
1653995400000|2022-05-31 11:10:00|1633.3|1632.1|1632.8|1631.6|1634.2|1633|1631.1|1629.9|91
1653995700000|2022-05-31 11:15:00|1632.7|1631.5|1631.5|1630.3|1632.9|1631.7|1631|1629.8|83
1653996000000|2022-05-31 11:20:00|1631.4|1630.2|1632.4|1631.2|1633|1631.8|1631.1|1629.9|42
1653996300000|2022-05-31 11:25:00|1632.8|1631.6|1633.9|1632.7|1634.5|1633.3|1632.8|1631.6|58
1653996600000|2022-05-31 11:30:00|1633.8|1632.6|1632.3|1631.1|1634.2|1633|1632.3|1631.1|97
1653996900000|2022-05-31 11:35:00|1632.1|1630.9|1631.6|1630.4|1632.4|1631.2|1631.2|1630|48
1653997200000|2022-05-31 11:40:00|1631.5|1630.3|1631.1|1629.9|1631.7|1630.5|1630.7|1629.5|56
1653997500000|2022-05-31 11:45:00|1631.2|1630|1631.4|1630.2|1631.7|1630.5|1630.7|1629.5|81
1653997800000|2022-05-31 11:50:00|1631.3|1630.1|1631|1629.8|1631.7|1630.5|1630.2|1629|86
1653998100000|2022-05-31 11:55:00|1630.8|1629.6|1631.1|1629.9|1631.1|1629.9|1630.3|1629.1|120
1653998400000|2022-05-31 12:00:00|1631.3|1630.1|1629.2|1628|1631.4|1630.2|1629.2|1628|449
1653998700000|2022-05-31 12:05:00|1628.9|1627.7|1629.5|1628.3|1629.9|1628.7|1628.4|1627.2|175
1653999000000|2022-05-31 12:10:00|1629.4|1628.2|1629|1627.8|1630.1|1628.9|1629|1627.8|162
1653999300000|2022-05-31 12:15:00|1629.1|1627.9|1629.7|1628.5|1630|1628.8|1628.2|1627|104
1653999600000|2022-05-31 12:20:00|1629.8|1628.6|1628.3|1627.1|1630.5|1629.3|1628.1|1626.9|176
1653999900000|2022-05-31 12:25:00|1628.2|1627|1628.3|1627.1|1628.8|1627.6|1628|1626.8|218
1654000200000|2022-05-31 12:30:00|1628.4|1627.2|1629.1|1627.9|1629.2|1628|1628.2|1627|197
1654000500000|2022-05-31 12:35:00|1629|1627.8|1628.5|1627.3|1629.5|1628.3|1628.5|1627.3|318
1654000800000|2022-05-31 12:40:00|1628.2|1627|1628.1|1626.9|1629.7|1628.5|1627.6|1626.4|273
1654003800000|2022-05-31 13:30:00|1627.9|1626.7|1634.3|1633.1|1639.2|1638|1627.3|1626.1|2926
1654004100000|2022-05-31 13:35:00|1634.2|1633|1630.5|1629.3|1634.7|1633.5|1629.6|1628.4|1262
1654004400000|2022-05-31 13:40:00|1630.4|1629.2|1629|1627.8|1630.5|1629.3|1627.5|1626.3|1153
1654004700000|2022-05-31 13:45:00|1628.9|1627.7|1629.9|1628.7|1630.4|1629.2|1628|1626.8|1044
1654005000000|2022-05-31 13:50:00|1629.8|1628.6|1631.2|1630|1632.1|1630.9|1628.8|1627.6|1157
1654005300000|2022-05-31 13:55:00|1631.1|1629.9|1625.2|1624|1631.2|1630|1625.2|1624|1639
1654005600000|2022-05-31 14:00:00|1625|1623.8|1622|1620.8|1625.3|1624.1|1621.2|1620|1151
1654005900000|2022-05-31 14:05:00|1622.3|1621.1|1623.1|1621.9|1624.8|1623.6|1621.6|1620.4|1149
1654006200000|2022-05-31 14:10:00|1623|1621.8|1625.1|1623.9|1625.4|1624.2|1622.4|1621.2|1092
1654006500000|2022-05-31 14:15:00|1625|1623.8|1622.7|1621.5|1625.6|1624.4|1622.2|1621|956
1654006800000|2022-05-31 14:20:00|1622.5|1621.3|1623.2|1622|1624.4|1623.2|1621.2|1620|1828
1654007100000|2022-05-31 14:25:00|1623.4|1622.2|1623.4|1622.2|1624.1|1622.9|1620.9|1619.7|940
1654007400000|2022-05-31 14:30:00|1623.2|1622|1621.4|1620.2|1624|1622.8|1620.8|1619.6|785
1654007700000|2022-05-31 14:35:00|1621.1|1619.9|1622.6|1621.4|1623.1|1621.9|1621|1619.8|418
1654008000000|2022-05-31 14:40:00|1622.7|1621.5|1621.5|1620.3|1622.7|1621.5|1619.9|1618.7|453
1654008300000|2022-05-31 14:45:00|1621.3|1620.1|1619.2|1618|1621.4|1620.2|1618.8|1617.6|560
1654008600000|2022-05-31 14:50:00|1619.1|1617.9|1616.3|1615.1|1619.1|1617.9|1616.3|1615.1|767
1654008900000|2022-05-31 14:55:00|1616.4|1615.2|1604.1|1602.9|1616.4|1615.2|1602.7|1601.5|3163
1654009200000|2022-05-31 15:00:00|1603.9|1602.7|1599.7|1598.5|1603.9|1602.7|1599.3|1598.1|2002
1654009500000|2022-05-31 15:05:00|1599.6|1598.4|1595.3|1594.1|1599.7|1598.5|1593|1591.8|2290
1654009800000|2022-05-31 15:10:00|1595.2|1594|1592.5|1591.3|1597.1|1595.9|1590.7|1589.5|2291
1654010100000|2022-05-31 15:15:00|1592.6|1591.4|1591.3|1590.1|1596.1|1594.9|1591.1|1589.9|1930
1654010400000|2022-05-31 15:20:00|1591.2|1590|1590.5|1589.3|1594.4|1593.2|1590|1588.8|1487
1654010700000|2022-05-31 15:25:00|1590.4|1589.2|1592.5|1591.3|1595.6|1594.4|1590.2|1589|925
1654011000000|2022-05-31 15:30:00|1592.4|1591.2|1595.5|1594.3|1595.9|1594.7|1591.8|1590.6|802
1654011300000|2022-05-31 15:35:00|1595.4|1594.2|1599.4|1598.2|1599.9|1598.7|1595.1|1593.9|1248
1654011600000|2022-05-31 15:40:00|1599.2|1598|1597.8|1596.6|1600.5|1599.3|1596.7|1595.5|1032
1654011900000|2022-05-31 15:45:00|1597.7|1596.5|1600.6|1599.4|1600.8|1599.6|1596.9|1595.7|475
1654012200000|2022-05-31 15:50:00|1600.5|1599.3|1597.9|1596.7|1600.5|1599.3|1596.1|1594.9|610
1654012500000|2022-05-31 15:55:00|1598.1|1596.9|1595.1|1593.9|1598.7|1597.5|1594.1|1592.9|614
1654012800000|2022-05-31 16:00:00|1595.4|1594.2|1594|1592.8|1596.7|1595.5|1594|1592.8|459
1654013100000|2022-05-31 16:05:00|1594.1|1592.9|1592.2|1591|1594.7|1593.5|1592.2|1591|468
1654013400000|2022-05-31 16:10:00|1592.5|1591.3|1593.3|1592.1|1594.8|1593.6|1592.3|1591.1|601
1654013700000|2022-05-31 16:15:00|1593.2|1592|1595.9|1594.7|1595.9|1594.7|1592.2|1591|419
1654014000000|2022-05-31 16:20:00|1595.8|1594.6|1594.9|1593.7|1596.8|1595.6|1594.9|1593.7|725
1654014300000|2022-05-31 16:25:00|1594.8|1593.6|1593.9|1592.7|1595.3|1594.1|1593.5|1592.3|569
1654014600000|2022-05-31 16:30:00|1593.8|1592.6|1595.2|1594|1595.6|1594.4|1593.5|1592.3|603
1654014900000|2022-05-31 16:35:00|1595.1|1593.9|1595.8|1594.6|1596.1|1594.9|1593.2|1592|501
1654015200000|2022-05-31 16:40:00|1595.7|1594.5|1592.9|1591.7|1595.7|1594.5|1592.4|1591.2|459
1654015500000|2022-05-31 16:45:00|1592.8|1591.6|1592.6|1591.4|1592.9|1591.7|1591.9|1590.7|537
1654015800000|2022-05-31 16:50:00|1592.5|1591.3|1590.7|1589.5|1592.7|1591.5|1590.2|1589|567
1654016100000|2022-05-31 16:55:00|1590.6|1589.4|1594.3|1593.1|1594.7|1593.5|1590.3|1589.1|576
1654016400000|2022-05-31 17:00:00|1594.2|1593|1592.4|1591.2|1594.3|1593.1|1591.5|1590.3|1462
1654016700000|2022-05-31 17:05:00|1592.3|1591.1|1590.9|1589.7|1593.5|1592.3|1590.6|1589.4|629
1654017000000|2022-05-31 17:10:00|1590.8|1589.6|1589.8|1588.6|1591.9|1590.7|1589.8|1588.6|482
1654017300000|2022-05-31 17:15:00|1590.1|1588.9|1587.6|1586.4|1590.1|1588.9|1586.6|1585.4|1075
1654017600000|2022-05-31 17:20:00|1587.7|1586.5|1588.2|1587|1588.6|1587.4|1587.1|1585.9|695
1654017900000|2022-05-31 17:25:00|1588.1|1586.9|1587.9|1586.7|1589|1587.8|1587.3|1586.1|734
1654018200000|2022-05-31 17:30:00|1587.8|1586.6|1589.4|1588.2|1589.6|1588.4|1587.6|1586.4|795
1654018500000|2022-05-31 17:35:00|1589.5|1588.3|1587.5|1586.3|1589.6|1588.4|1587.2|1586|605
1654018800000|2022-05-31 17:40:00|1587.6|1586.4|1582.8|1581.6|1588.2|1587|1582.7|1581.5|1045
1654019100000|2022-05-31 17:45:00|1582.7|1581.5|1581.2|1580|1583.1|1581.9|1579.4|1578.2|909
1654019400000|2022-05-31 17:50:00|1581.3|1580.1|1580.8|1579.6|1583.5|1582.3|1580.6|1579.4|1221
1654019700000|2022-05-31 17:55:00|1581.1|1579.9|1581.4|1580.2|1582.4|1581.2|1580|1578.8|766
1654020000000|2022-05-31 18:00:00|1581.5|1580.3|1580.7|1579.5|1582|1580.8|1578.4|1577.2|866
1654020300000|2022-05-31 18:05:00|1580.5|1579.3|1581.2|1580|1582.7|1581.5|1579|1577.8|1568
1654020600000|2022-05-31 18:10:00|1581.5|1580.3|1583.1|1581.9|1584.8|1583.6|1579.2|1578|2293
1654020900000|2022-05-31 18:15:00|1583.2|1582|1587.5|1586.3|1587.5|1586.3|1582.5|1581.3|802
1654041600000|2022-06-01 00:00:00|1586|1584.8|1581.6|1580.4|1588|1586.8|1580.1|1578.9|623
1654041900000|2022-06-01 00:05:00|1581.3|1580.1|1581.1|1579.9|1581.7|1580.5|1580.2|1579|272
1654042200000|2022-06-01 00:10:00|1581.2|1580|1579.9|1578.7|1582.2|1581|1578.5|1577.3|189
1654042500000|2022-06-01 00:15:00|1579.8|1578.6|1582.8|1581.6|1583.3|1582.1|1579.5|1578.3|90
1654042800000|2022-06-01 00:20:00|1582.5|1581.3|1582.6|1581.4|1582.8|1581.6|1581.9|1580.7|59
1654043100000|2022-06-01 00:25:00|1582.7|1581.5|1582.6|1581.4|1582.9|1581.7|1582.1|1580.9|62
1654043400000|2022-06-01 00:30:00|1582.8|1581.6|1582.3|1581.1|1583.5|1582.3|1582|1580.8|92
1654043700000|2022-06-01 00:35:00|1582.2|1581|1583|1581.8|1583.2|1582|1582|1580.8|16
1654044000000|2022-06-01 00:40:00|1583.4|1582.2|1583.5|1582.3|1584|1582.8|1583|1581.8|23
1654044300000|2022-06-01 00:45:00|1583.3|1582.1|1583.3|1582.1|1583.7|1582.5|1583|1581.8|15
1654044600000|2022-06-01 00:50:00|1583.5|1582.3|1583.2|1582|1583.5|1582.3|1582.9|1581.7|16
1654044900000|2022-06-01 00:55:00|1583.1|1581.9|1584.1|1582.9|1584.1|1582.9|1583.1|1581.9|26
1654045200000|2022-06-01 01:00:00|1584.3|1583.1|1585.8|1584.6|1586.3|1585.1|1584|1582.8|391
1654045500000|2022-06-01 01:05:00|1585.7|1584.5|1586.8|1585.6|1586.8|1585.6|1584.1|1582.9|187
1654045800000|2022-06-01 01:10:00|1586.9|1585.7|1588.2|1587|1589.4|1588.2|1586.3|1585.1|269
1654046100000|2022-06-01 01:15:00|1588.1|1586.9|1589.4|1588.2|1590.2|1589|1587.6|1586.4|172
1654046400000|2022-06-01 01:20:00|1589.3|1588.1|1589.8|1588.6|1590.4|1589.2|1589.1|1587.9|61
1654046700000|2022-06-01 01:25:00|1589.9|1588.7|1591.3|1590.1|1591.4|1590.2|1589.3|1588.1|86
1654047000000|2022-06-01 01:30:00|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1590.2|1589|167
1654047300000|2022-06-01 01:35:00|1591|1589.8|1590.8|1589.6|1591.1|1589.9|1589.5|1588.3|134
1654047600000|2022-06-01 01:40:00|1590.7|1589.5|1588.7|1587.5|1591.3|1590.1|1588.5|1587.3|62
1654047900000|2022-06-01 01:45:00|1588.8|1587.6|1588.5|1587.3|1589.6|1588.4|1588.2|1587|84
1654048200000|2022-06-01 01:50:00|1588.6|1587.4|1589.4|1588.2|1589.4|1588.2|1588.3|1587.1|89
1654048500000|2022-06-01 01:55:00|1589.5|1588.3|1589.5|1588.3|1590.5|1589.3|1589.1|1587.9|81
1654048800000|2022-06-01 02:00:00|1589.4|1588.2|1589.7|1588.5|1589.8|1588.6|1588.6|1587.4|134
1654049100000|2022-06-01 02:05:00|1589.9|1588.7|1590.1|1588.9|1590.8|1589.6|1589.5|1588.3|81
1654049400000|2022-06-01 02:10:00|1590.5|1589.3|1590.9|1589.7|1591|1589.8|1589.9|1588.7|84
1654049700000|2022-06-01 02:15:00|1590.8|1589.6|1590|1588.8|1590.8|1589.6|1590|1588.8|36
1654050000000|2022-06-01 02:20:00|1590.1|1588.9|1590.5|1589.3|1590.7|1589.5|1590|1588.8|18
1654050300000|2022-06-01 02:25:00|1590.4|1589.2|1590.1|1588.9|1590.7|1589.5|1590.1|1588.9|17
1654050600000|2022-06-01 02:30:00|1590.3|1589.1|1591.4|1590.2|1592.2|1591|1590.3|1589.1|195
1654050900000|2022-06-01 02:35:00|1591.3|1590.1|1592.1|1590.9|1592.5|1591.3|1591.3|1590.1|54
1654051200000|2022-06-01 02:40:00|1591.9|1590.7|1592.5|1591.3|1592.6|1591.4|1591.9|1590.7|16
1654051500000|2022-06-01 02:45:00|1592.6|1591.4|1592.6|1591.4|1593.4|1592.2|1592.5|1591.3|106
1654051800000|2022-06-01 02:50:00|1592.3|1591.1|1591.9|1590.7|1592.4|1591.2|1591.5|1590.3|47
1654052100000|2022-06-01 02:55:00|1592|1590.8|1592.6|1591.4|1593.1|1591.9|1591.9|1590.7|25
1654052400000|2022-06-01 03:00:00|1592.4|1591.2|1593.4|1592.2|1593.4|1592.2|1592.1|1590.9|46
1654052700000|2022-06-01 03:05:00|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1592.6|1591.4|53
1654053000000|2022-06-01 03:10:00|1593|1591.8|1591.5|1590.3|1593.2|1592|1591.5|1590.3|26
1654053300000|2022-06-01 03:15:00|1591.7|1590.5|1591.8|1590.6|1592|1590.8|1591.5|1590.3|95
1654053600000|2022-06-01 03:20:00|1591.7|1590.5|1591.5|1590.3|1592.2|1591|1591.2|1590|52
1654053900000|2022-06-01 03:25:00|1591.1|1589.9|1591.1|1589.9|1591.5|1590.3|1590.8|1589.6|146
1654054200000|2022-06-01 03:30:00|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1590.7|1589.5|31
1654054500000|2022-06-01 03:35:00|1591|1589.8|1590.4|1589.2|1591.1|1589.9|1590.4|1589.2|18
1654054800000|2022-06-01 03:40:00|1590.5|1589.3|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|12
1654055100000|2022-06-01 03:45:00|1590.3|1589.1|1590.7|1589.5|1590.8|1589.6|1590.3|1589.1|22
1654055400000|2022-06-01 03:50:00|1590.6|1589.4|1589.8|1588.6|1590.7|1589.5|1589.6|1588.4|47
1654055700000|2022-06-01 03:55:00|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.7|1588.5|10
1654056000000|2022-06-01 04:00:00|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|5
1654056300000|2022-06-01 04:05:00|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|8
1654056600000|2022-06-01 04:10:00|1589.7|1588.5|1590.2|1589|1590.4|1589.2|1589.6|1588.4|14
1654056900000|2022-06-01 04:15:00|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.7|1588.5|9
1654057200000|2022-06-01 04:20:00|1589.8|1588.6|1590.2|1589|1590.2|1589|1589.8|1588.6|7
1654057500000|2022-06-01 04:25:00|1590|1588.8|1589.7|1588.5|1590.1|1588.9|1589.7|1588.5|10
1654057800000|2022-06-01 04:30:00|1589.6|1588.4|1587.3|1586.1|1589.6|1588.4|1586.4|1585.2|52
1654058100000|2022-06-01 04:35:00|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1586.5|1585.3|48
1654058400000|2022-06-01 04:40:00|1587.4|1586.2|1587|1585.8|1587.4|1586.2|1587|1585.8|14
1654058700000|2022-06-01 04:45:00|1586.9|1585.7|1586.9|1585.7|1587.2|1586|1586.6|1585.4|15
1654059000000|2022-06-01 04:50:00|1587.2|1586|1587.6|1586.4|1587.6|1586.4|1586.7|1585.5|16
1654059300000|2022-06-01 04:55:00|1587.5|1586.3|1587.1|1585.9|1587.8|1586.6|1587.1|1585.9|23
1654059600000|2022-06-01 05:00:00|1587|1585.8|1588.5|1587.3|1588.5|1587.3|1586.5|1585.3|22
1654059900000|2022-06-01 05:05:00|1588.6|1587.4|1588|1586.8|1588.8|1587.6|1588|1586.8|22
1654060200000|2022-06-01 05:10:00|1588.1|1586.9|1587.3|1586.1|1588.1|1586.9|1587.1|1585.9|35
1654060500000|2022-06-01 05:15:00|1587.1|1585.9|1585.7|1584.5|1587.5|1586.3|1585.4|1584.2|77
1654060800000|2022-06-01 05:20:00|1585.5|1584.3|1586.4|1585.2|1586.5|1585.3|1584.9|1583.7|49
1654061100000|2022-06-01 05:25:00|1586.5|1585.3|1585.9|1584.7|1586.5|1585.3|1585.6|1584.4|25
1654061400000|2022-06-01 05:30:00|1585.8|1584.6|1585.1|1583.9|1586.4|1585.2|1585.1|1583.9|111
1654061700000|2022-06-01 05:35:00|1585.2|1584|1585.2|1584|1586.2|1585|1584.4|1583.2|53
1654062000000|2022-06-01 05:40:00|1585.3|1584.1|1585.2|1584|1585.7|1584.5|1584.9|1583.7|16
1654062300000|2022-06-01 05:45:00|1585.3|1584.1|1584.6|1583.4|1585.6|1584.4|1584.6|1583.4|26
1654062600000|2022-06-01 05:50:00|1584.5|1583.3|1585.2|1584|1585.2|1584|1584|1582.8|85
1654062900000|2022-06-01 05:55:00|1585|1583.8|1585|1583.8|1585.4|1584.2|1584.8|1583.6|29
1654063200000|2022-06-01 06:00:00|1585.1|1583.9|1585.9|1584.7|1585.9|1584.7|1584.6|1583.4|72
1654063500000|2022-06-01 06:05:00|1586.1|1584.9|1586.6|1585.4|1587.4|1586.2|1586.1|1584.9|150
1654063800000|2022-06-01 06:10:00|1586.4|1585.2|1587.3|1586.1|1588.2|1587|1586.2|1585|71
1654064100000|2022-06-01 06:15:00|1587.2|1586|1586.8|1585.6|1587.6|1586.4|1586.3|1585.1|66
1654064400000|2022-06-01 06:20:00|1586.9|1585.7|1587.3|1586.1|1587.4|1586.2|1586.3|1585.1|81
1654064700000|2022-06-01 06:25:00|1587.4|1586.2|1588.5|1587.3|1588.9|1587.7|1586.8|1585.6|149
1654065000000|2022-06-01 06:30:00|1588.3|1587.1|1588.7|1587.5|1588.9|1587.7|1588.1|1586.9|94
1654065300000|2022-06-01 06:35:00|1588.6|1587.4|1592.4|1591.2|1593.2|1592|1588.4|1587.2|250
1654065600000|2022-06-01 06:40:00|1592.3|1591.1|1592.5|1591.3|1592.7|1591.5|1591.4|1590.2|55
1654065900000|2022-06-01 06:45:00|1592.6|1591.4|1592.8|1591.6|1593.4|1592.2|1592.5|1591.3|33
1654066200000|2022-06-01 06:50:00|1592.7|1591.5|1592.4|1591.2|1592.8|1591.6|1591.4|1590.2|26
1654066500000|2022-06-01 06:55:00|1592.3|1591.1|1592.8|1591.6|1593|1591.8|1591.8|1590.6|29
1654066800000|2022-06-01 07:00:00|1592.7|1591.5|1592.5|1591.3|1593|1591.8|1592.3|1591.1|107
1654067100000|2022-06-01 07:05:00|1592.6|1591.4|1593.2|1592|1593.4|1592.2|1591.8|1590.6|57
1654067400000|2022-06-01 07:10:00|1593.3|1592.1|1593.7|1592.5|1594|1592.8|1593.1|1591.9|46
1654067700000|2022-06-01 07:15:00|1593.6|1592.4|1591.4|1590.2|1593.6|1592.4|1591.2|1590|34
1654068000000|2022-06-01 07:20:00|1591.2|1590|1590.6|1589.4|1591.4|1590.2|1590.2|1589|17
1654068300000|2022-06-01 07:25:00|1590.7|1589.5|1590.6|1589.4|1591|1589.8|1590.3|1589.1|30
1654068600000|2022-06-01 07:30:00|1590.7|1589.5|1590.1|1588.9|1590.8|1589.6|1589.5|1588.3|33
1654068900000|2022-06-01 07:35:00|1590.2|1589|1589.8|1588.6|1590.6|1589.4|1589.8|1588.6|22
1654069200000|2022-06-01 07:40:00|1589.7|1588.5|1589.4|1588.2|1590|1588.8|1589.4|1588.2|17
1654069500000|2022-06-01 07:45:00|1589.5|1588.3|1588.6|1587.4|1589.8|1588.6|1588.5|1587.3|69
1654069800000|2022-06-01 07:50:00|1588.8|1587.6|1589.5|1588.3|1589.7|1588.5|1588.8|1587.6|35
1654070100000|2022-06-01 07:55:00|1589.6|1588.4|1589.3|1588.1|1590.2|1589|1589|1587.8|21
1654070400000|2022-06-01 08:00:00|1589.4|1588.2|1589.8|1588.6|1589.8|1588.6|1587.6|1586.4|69
1654070700000|2022-06-01 08:05:00|1589.7|1588.5|1590.7|1589.5|1591.1|1589.9|1589.5|1588.3|30
1654071000000|2022-06-01 08:10:00|1590.9|1589.7|1589.9|1588.7|1591.1|1589.9|1589.7|1588.5|13
1654071300000|2022-06-01 08:15:00|1590.2|1589|1590.3|1589.1|1590.8|1589.6|1589.8|1588.6|23
1654071600000|2022-06-01 08:20:00|1590.2|1589|1590.9|1589.7|1590.9|1589.7|1590|1588.8|18
1654071900000|2022-06-01 08:25:00|1590.7|1589.5|1589.7|1588.5|1590.8|1589.6|1589.5|1588.3|18
1654072200000|2022-06-01 08:30:00|1589.6|1588.4|1587.9|1586.7|1589.8|1588.6|1587.6|1586.4|39
1654072500000|2022-06-01 08:35:00|1588.1|1586.9|1588.7|1587.5|1588.7|1587.5|1588.1|1586.9|8
1654072800000|2022-06-01 08:40:00|1588.5|1587.3|1589|1587.8|1589|1587.8|1588.4|1587.2|2
1654073100000|2022-06-01 08:45:00|1589.1|1587.9|1589.5|1588.3|1589.7|1588.5|1588.6|1587.4|20
1654073400000|2022-06-01 08:50:00|1589.6|1588.4|1589.7|1588.5|1589.9|1588.7|1588.9|1587.7|13
1654073700000|2022-06-01 08:55:00|1589.1|1587.9|1589.7|1588.5|1589.9|1588.7|1588.6|1587.4|28
1654074000000|2022-06-01 09:00:00|1589.8|1588.6|1588.6|1587.4|1589.8|1588.6|1588.4|1587.2|38
1654074300000|2022-06-01 09:05:00|1588.7|1587.5|1589.3|1588.1|1590.3|1589.1|1588.7|1587.5|40
1654074600000|2022-06-01 09:10:00|1589.5|1588.3|1590|1588.8|1590.3|1589.1|1589.4|1588.2|34
1654074900000|2022-06-01 09:15:00|1589.9|1588.7|1589.2|1588|1590|1588.8|1589.2|1588|37
1654075200000|2022-06-01 09:20:00|1589.3|1588.1|1589.2|1588|1589.5|1588.3|1588.8|1587.6|26
1654075500000|2022-06-01 09:25:00|1589.3|1588.1|1588.7|1587.5|1589.4|1588.2|1588.6|1587.4|35
1654075800000|2022-06-01 09:30:00|1588.6|1587.4|1586.6|1585.4|1588.6|1587.4|1586.6|1585.4|37
1654076100000|2022-06-01 09:35:00|1586.7|1585.5|1587.4|1586.2|1587.9|1586.7|1586.6|1585.4|37
1654076400000|2022-06-01 09:40:00|1587.6|1586.4|1589|1587.8|1589|1587.8|1587.4|1586.2|19
1654076700000|2022-06-01 09:45:00|1589.1|1587.9|1588.5|1587.3|1589.1|1587.9|1588.1|1586.9|37
1654077000000|2022-06-01 09:50:00|1588.6|1587.4|1588.4|1587.2|1588.9|1587.7|1588.3|1587.1|7
1654077300000|2022-06-01 09:55:00|1588.5|1587.3|1589.4|1588.2|1589.4|1588.2|1588.3|1587.1|11
1654077600000|2022-06-01 10:00:00|1589.5|1588.3|1588.5|1587.3|1589.7|1588.5|1588.4|1587.2|16
1654077900000|2022-06-01 10:05:00|1588.4|1587.2|1586.2|1585|1588.4|1587.2|1586.1|1584.9|68
1654078200000|2022-06-01 10:10:00|1586.3|1585.1|1587.5|1586.3|1587.9|1586.7|1586.2|1585|31
1654078500000|2022-06-01 10:15:00|1587.6|1586.4|1587.7|1586.5|1588.3|1587.1|1587.6|1586.4|21
1654078800000|2022-06-01 10:20:00|1587.8|1586.6|1588.5|1587.3|1588.7|1587.5|1587.8|1586.6|20
1654079100000|2022-06-01 10:25:00|1588.6|1587.4|1587.7|1586.5|1588.8|1587.6|1587.3|1586.1|25
1654079400000|2022-06-01 10:30:00|1587.8|1586.6|1587.2|1586|1587.8|1586.6|1587|1585.8|55
1654079700000|2022-06-01 10:35:00|1587.3|1586.1|1587.7|1586.5|1588.8|1587.6|1587.1|1585.9|84
1654080000000|2022-06-01 10:40:00|1587.4|1586.2|1586.5|1585.3|1587.9|1586.7|1586|1584.8|50
1654080300000|2022-06-01 10:45:00|1586.9|1585.7|1587.3|1586.1|1588.3|1587.1|1586.8|1585.6|24
1654080600000|2022-06-01 10:50:00|1587.2|1586|1587.9|1586.7|1588.1|1586.9|1586.3|1585.1|28
1654080900000|2022-06-01 10:55:00|1587.7|1586.5|1586.8|1585.6|1588.3|1587.1|1586.8|1585.6|19
1654081200000|2022-06-01 11:00:00|1586.9|1585.7|1588|1586.8|1588.3|1587.1|1586.5|1585.3|21
1654081500000|2022-06-01 11:05:00|1588.1|1586.9|1587.9|1586.7|1588.9|1587.7|1587.7|1586.5|33
1654081800000|2022-06-01 11:10:00|1588|1586.8|1589|1587.8|1589.3|1588.1|1588|1586.8|17
1654082100000|2022-06-01 11:15:00|1588.9|1587.7|1586.7|1585.5|1588.9|1587.7|1586.7|1585.5|29
1654082400000|2022-06-01 11:20:00|1586.9|1585.7|1586.3|1585.1|1587.4|1586.2|1585.8|1584.6|69
1654082700000|2022-06-01 11:25:00|1586.2|1585|1586.2|1585|1587|1585.8|1585.4|1584.2|25
1654083000000|2022-06-01 11:30:00|1586.3|1585.1|1585.2|1584|1586.6|1585.4|1585.2|1584|83
1654083300000|2022-06-01 11:35:00|1585.3|1584.1|1586.2|1585|1587.7|1586.5|1585.3|1584.1|42
1654083600000|2022-06-01 11:40:00|1586.5|1585.3|1586.2|1585|1586.6|1585.4|1584.8|1583.6|139
1654083900000|2022-06-01 11:45:00|1586.4|1585.2|1585.7|1584.5|1587.1|1585.9|1585.5|1584.3|36
1654084200000|2022-06-01 11:50:00|1585.6|1584.4|1586.6|1585.4|1586.6|1585.4|1584.7|1583.5|100
1654084500000|2022-06-01 11:55:00|1586.3|1585.1|1588|1586.8|1588.3|1587.1|1585.8|1584.6|72
1654084800000|2022-06-01 12:00:00|1588.7|1587.5|1590.5|1589.3|1590.8|1589.6|1588.3|1587.1|208
1654085100000|2022-06-01 12:05:00|1590.6|1589.4|1590.2|1589|1592.1|1590.9|1590.2|1589|113
1654085400000|2022-06-01 12:10:00|1590.4|1589.2|1589.5|1588.3|1591|1589.8|1589.5|1588.3|96
1654085700000|2022-06-01 12:15:00|1589.7|1588.5|1590.6|1589.4|1590.7|1589.5|1589.7|1588.5|73
1654086000000|2022-06-01 12:20:00|1590.4|1589.2|1588.5|1587.3|1590.4|1589.2|1588.2|1587|116
1654086300000|2022-06-01 12:25:00|1588.6|1587.4|1589|1587.8|1589.7|1588.5|1588.1|1586.9|58
1654086600000|2022-06-01 12:30:00|1589.2|1588|1590.5|1589.3|1591|1589.8|1588.6|1587.4|166
1654086900000|2022-06-01 12:35:00|1590.6|1589.4|1590.8|1589.6|1591.1|1589.9|1589.8|1588.6|80
1654087200000|2022-06-01 12:40:00|1590.6|1589.4|1590.5|1589.3|1591|1589.8|1589.5|1588.3|120
1654090200000|2022-06-01 13:30:00|1593.3|1592.1|1594.8|1593.6|1599.8|1598.6|1593.1|1591.9|2713
1654090500000|2022-06-01 13:35:00|1594.9|1593.7|1597.1|1595.9|1598.6|1597.4|1593.7|1592.5|1309
1654090800000|2022-06-01 13:40:00|1597.2|1596|1593|1591.8|1597.6|1596.4|1591.2|1590|1453
1654091100000|2022-06-01 13:45:00|1593.1|1591.9|1593.8|1592.6|1595.6|1594.4|1589.7|1588.5|1294
1654091400000|2022-06-01 13:50:00|1593.9|1592.7|1593.1|1591.9|1594.4|1593.2|1590.9|1589.7|1155
1654091700000|2022-06-01 13:55:00|1593.2|1592|1594.3|1593.1|1594.5|1593.3|1592.4|1591.2|373
1654092000000|2022-06-01 14:00:00|1594.4|1593.2|1594.7|1593.5|1596.1|1594.9|1592.4|1591.2|1180
1654092300000|2022-06-01 14:05:00|1594.8|1593.6|1597.8|1596.6|1597.9|1596.7|1593.8|1592.6|1129
1654092600000|2022-06-01 14:10:00|1597.7|1596.5|1599|1597.8|1599|1597.8|1596.9|1595.7|1593
1654092900000|2022-06-01 14:15:00|1598.9|1597.7|1602.4|1601.2|1604.9|1603.7|1598.9|1597.7|1551
1654093200000|2022-06-01 14:20:00|1602.3|1601.1|1600.2|1599|1602.6|1601.4|1599.6|1598.4|941
1654093500000|2022-06-01 14:25:00|1600|1598.8|1594.6|1593.4|1600.8|1599.6|1594.5|1593.3|1229
1654093800000|2022-06-01 14:30:00|1594.5|1593.3|1591|1589.8|1595.6|1594.4|1590.6|1589.4|1449
1654094100000|2022-06-01 14:35:00|1590.8|1589.6|1591.1|1589.9|1592.1|1590.9|1586.6|1585.4|1520
1654094400000|2022-06-01 14:40:00|1591|1589.8|1589.4|1588.2|1591.6|1590.4|1587.4|1586.2|1059
1654094700000|2022-06-01 14:45:00|1589.2|1588|1587.8|1586.6|1590.1|1588.9|1586.7|1585.5|929
1654095000000|2022-06-01 14:50:00|1587.9|1586.7|1584.3|1583.1|1588.9|1587.7|1583.7|1582.5|1163
1654095300000|2022-06-01 14:55:00|1584.1|1582.9|1584.5|1583.3|1585|1583.8|1581.8|1580.6|844
1654095600000|2022-06-01 15:00:00|1584.6|1583.4|1579|1577.8|1585|1583.8|1578.1|1576.9|927
1654095900000|2022-06-01 15:05:00|1578.4|1577.2|1581.6|1580.4|1581.7|1580.5|1577.5|1576.3|1021
1654096200000|2022-06-01 15:10:00|1581.5|1580.3|1579.9|1578.7|1584.7|1583.5|1579.5|1578.3|864
1654096500000|2022-06-01 15:15:00|1579.6|1578.4|1581.5|1580.3|1582.1|1580.9|1579|1577.8|515
1654096800000|2022-06-01 15:20:00|1581.4|1580.2|1577.9|1576.7|1581.8|1580.6|1577.7|1576.5|629
1654097100000|2022-06-01 15:25:00|1578|1576.8|1580.3|1579.1|1580.4|1579.2|1576.1|1574.9|970
1654097400000|2022-06-01 15:30:00|1580.2|1579|1580.3|1579.1|1582.2|1581|1578.4|1577.2|660
1654097700000|2022-06-01 15:35:00|1580.4|1579.2|1580.9|1579.7|1582.5|1581.3|1579.2|1578|611
1654098000000|2022-06-01 15:40:00|1580.8|1579.6|1578.1|1576.9|1581.2|1580|1577.8|1576.6|377
1654098300000|2022-06-01 15:45:00|1577.9|1576.7|1580.4|1579.2|1580.6|1579.4|1577.8|1576.6|257
1654098600000|2022-06-01 15:50:00|1580.3|1579.1|1585.7|1584.5|1586.1|1584.9|1580.2|1579|776
1654098900000|2022-06-01 15:55:00|1585.6|1584.4|1584.1|1582.9|1586.7|1585.5|1583.8|1582.6|624
1654099200000|2022-06-01 16:00:00|1584.2|1583|1584.1|1582.9|1585.1|1583.9|1583.6|1582.4|390
1654099500000|2022-06-01 16:05:00|1584.2|1583|1584|1582.8|1586.2|1585|1584|1582.8|386
1654099800000|2022-06-01 16:10:00|1583.8|1582.6|1584.8|1583.6|1586.2|1585|1583.7|1582.5|261
1654100100000|2022-06-01 16:15:00|1584.7|1583.5|1584.8|1583.6|1587.2|1586|1584.6|1583.4|426
1654100400000|2022-06-01 16:20:00|1584.7|1583.5|1587.2|1586|1588|1586.8|1584.7|1583.5|485
1654100700000|2022-06-01 16:25:00|1587.3|1586.1|1592|1590.8|1592.1|1590.9|1587.3|1586.1|656
1654101000000|2022-06-01 16:30:00|1592.1|1590.9|1592.2|1591|1593.9|1592.7|1591.5|1590.3|531
1654101300000|2022-06-01 16:35:00|1592.3|1591.1|1591.5|1590.3|1593.8|1592.6|1591.3|1590.1|389
1654101600000|2022-06-01 16:40:00|1591.4|1590.2|1592.8|1591.6|1592.8|1591.6|1591.1|1589.9|295
1654101900000|2022-06-01 16:45:00|1592.7|1591.5|1590.6|1589.4|1592.7|1591.5|1590.6|1589.4|295
1654102200000|2022-06-01 16:50:00|1590.7|1589.5|1591|1589.8|1591.3|1590.1|1588.4|1587.2|359
1654102500000|2022-06-01 16:55:00|1591.1|1589.9|1588.8|1587.6|1591.5|1590.3|1588.6|1587.4|308
1654102800000|2022-06-01 17:00:00|1588.9|1587.7|1589.8|1588.6|1590|1588.8|1588.6|1587.4|272
1654103100000|2022-06-01 17:05:00|1589.7|1588.5|1590.1|1588.9|1590.2|1589|1588.9|1587.7|254
1654103400000|2022-06-01 17:10:00|1590|1588.8|1589.3|1588.1|1591|1589.8|1589.3|1588.1|228
1654103700000|2022-06-01 17:15:00|1589.2|1588|1589.5|1588.3|1590.1|1588.9|1587.8|1586.6|362
1654104000000|2022-06-01 17:20:00|1589.6|1588.4|1590.8|1589.6|1591.1|1589.9|1589.3|1588.1|313
1654104300000|2022-06-01 17:25:00|1591|1589.8|1591.2|1590|1591.4|1590.2|1590|1588.8|391
1654104600000|2022-06-01 17:30:00|1591.1|1589.9|1590.3|1589.1|1592|1590.8|1590.3|1589.1|377
1654104900000|2022-06-01 17:35:00|1590.1|1588.9|1588|1586.8|1590.2|1589|1586.9|1585.7|407
1654105200000|2022-06-01 17:40:00|1587.9|1586.7|1588.4|1587.2|1590.8|1589.6|1587.9|1586.7|359
1654105500000|2022-06-01 17:45:00|1588.3|1587.1|1587.9|1586.7|1589.9|1588.7|1587.8|1586.6|307
1654105800000|2022-06-01 17:50:00|1587.8|1586.6|1590.2|1589|1590.7|1589.5|1587.6|1586.4|461
1654106100000|2022-06-01 17:55:00|1590.1|1588.9|1589.6|1588.4|1591.1|1589.9|1588.7|1587.5|495
1654106400000|2022-06-01 18:00:00|1589.5|1588.3|1589.6|1588.4|1590.5|1589.3|1588.3|1587.1|460
1654106700000|2022-06-01 18:05:00|1589.7|1588.5|1587.9|1586.7|1590|1588.8|1585.5|1584.3|833
1654107000000|2022-06-01 18:10:00|1588|1586.8|1586.5|1585.3|1592|1590.8|1585.4|1584.2|1938
1654107300000|2022-06-01 18:15:00|1586.7|1585.5|1586.4|1585.2|1588.7|1587.5|1585.7|1584.5|1042
1654128000000|2022-06-02 00:00:00|1586|1584.8|1583.4|1582.2|1587.2|1586|1581.6|1580.4|255
1654128300000|2022-06-02 00:05:00|1583.7|1582.5|1584.5|1583.3|1584.5|1583.3|1582.4|1581.2|97
1654128600000|2022-06-02 00:10:00|1584.4|1583.2|1581.3|1580.1|1585.1|1583.9|1580.8|1579.6|99
1654128900000|2022-06-02 00:15:00|1581.2|1580|1580.2|1579|1581.2|1580|1579.4|1578.2|80
1654129200000|2022-06-02 00:20:00|1580|1578.8|1579.8|1578.6|1580.3|1579.1|1579.4|1578.2|39
1654129500000|2022-06-02 00:25:00|1579.7|1578.5|1579.6|1578.4|1580.6|1579.4|1579.2|1578|51
1654129800000|2022-06-02 00:30:00|1579.5|1578.3|1580.5|1579.3|1580.8|1579.6|1579.2|1578|34
1654130100000|2022-06-02 00:35:00|1580.4|1579.2|1579.6|1578.4|1580.4|1579.2|1578.9|1577.7|30
1654130400000|2022-06-02 00:40:00|1579.5|1578.3|1578.8|1577.6|1579.5|1578.3|1578.7|1577.5|38
1654130700000|2022-06-02 00:45:00|1578.9|1577.7|1579.4|1578.2|1579.8|1578.6|1578.7|1577.5|35
1654131000000|2022-06-02 00:50:00|1579.3|1578.1|1578.9|1577.7|1579.6|1578.4|1578.4|1577.2|40
1654131300000|2022-06-02 00:55:00|1578.8|1577.6|1578.8|1577.6|1578.9|1577.7|1578.3|1577.1|31
1654131600000|2022-06-02 01:00:00|1578.6|1577.4|1579.2|1578|1579.7|1578.5|1576.8|1575.6|253
1654131900000|2022-06-02 01:05:00|1579.1|1577.9|1579.1|1577.9|1579.7|1578.5|1578|1576.8|38
1654132200000|2022-06-02 01:10:00|1578.7|1577.5|1580|1578.8|1580.2|1579|1578.5|1577.3|62
1654132500000|2022-06-02 01:15:00|1579.9|1578.7|1578.4|1577.2|1579.9|1578.7|1578.2|1577|27
1654132800000|2022-06-02 01:20:00|1578.5|1577.3|1579.7|1578.5|1579.7|1578.5|1578.4|1577.2|42
1654133100000|2022-06-02 01:25:00|1579.6|1578.4|1580|1578.8|1580.5|1579.3|1579.3|1578.1|44
1654133400000|2022-06-02 01:30:00|1579.8|1578.6|1582.6|1581.4|1582.6|1581.4|1579.6|1578.4|36
1654133700000|2022-06-02 01:35:00|1582.5|1581.3|1581.8|1580.6|1583.1|1581.9|1581.7|1580.5|88
1654134000000|2022-06-02 01:40:00|1581.9|1580.7|1581.1|1579.9|1581.9|1580.7|1580.6|1579.4|34
1654134300000|2022-06-02 01:45:00|1581.3|1580.1|1581.8|1580.6|1582.6|1581.4|1581.3|1580.1|28
1654134600000|2022-06-02 01:50:00|1581.7|1580.5|1582.1|1580.9|1582.4|1581.2|1581.1|1579.9|21
1654134900000|2022-06-02 01:55:00|1581.9|1580.7|1581.4|1580.2|1581.9|1580.7|1580|1578.8|39
1654135200000|2022-06-02 02:00:00|1581.3|1580.1|1581.4|1580.2|1581.8|1580.6|1579.6|1578.4|47
1654135500000|2022-06-02 02:05:00|1581.6|1580.4|1582.5|1581.3|1582.6|1581.4|1581.6|1580.4|55
1654135800000|2022-06-02 02:10:00|1582.4|1581.2|1582.1|1580.9|1582.6|1581.4|1581.9|1580.7|29
1654136100000|2022-06-02 02:15:00|1582.2|1581|1581.6|1580.4|1582.8|1581.6|1581.6|1580.4|32
1654136400000|2022-06-02 02:20:00|1581.8|1580.6|1582.3|1581.1|1582.4|1581.2|1581.6|1580.4|22
1654136700000|2022-06-02 02:25:00|1582.4|1581.2|1583.1|1581.9|1583.1|1581.9|1582.1|1580.9|40
1654137000000|2022-06-02 02:30:00|1583.3|1582.1|1584.5|1583.3|1584.6|1583.4|1582.5|1581.3|115
1654137300000|2022-06-02 02:35:00|1584.6|1583.4|1585.1|1583.9|1585.3|1584.1|1584.2|1583|33
1654137600000|2022-06-02 02:40:00|1584.8|1583.6|1585|1583.8|1585.3|1584.1|1584|1582.8|40
1654137900000|2022-06-02 02:45:00|1584.9|1583.7|1586.4|1585.2|1586.7|1585.5|1584.5|1583.3|125
1654138200000|2022-06-02 02:50:00|1586.3|1585.1|1588.4|1587.2|1588.4|1587.2|1586.2|1585|53
1654138500000|2022-06-02 02:55:00|1588.3|1587.1|1589.2|1588|1589.5|1588.3|1588.2|1587|52
1654138800000|2022-06-02 03:00:00|1589.3|1588.1|1590.2|1589|1591.6|1590.4|1589.2|1588|115
1654139100000|2022-06-02 03:05:00|1590.3|1589.1|1591|1589.8|1591.8|1590.6|1590.3|1589.1|68
1654139400000|2022-06-02 03:10:00|1590.9|1589.7|1590.6|1589.4|1591.3|1590.1|1589.7|1588.5|47
1654139700000|2022-06-02 03:15:00|1590.5|1589.3|1590.2|1589|1591|1589.8|1590.1|1588.9|14
1654140000000|2022-06-02 03:20:00|1590.1|1588.9|1589.8|1588.6|1590.6|1589.4|1589.7|1588.5|52
1654140300000|2022-06-02 03:25:00|1589.7|1588.5|1589|1587.8|1589.8|1588.6|1588.6|1587.4|50
1654140600000|2022-06-02 03:30:00|1588.8|1587.6|1587.4|1586.2|1588.9|1587.7|1587.4|1586.2|55
1654140900000|2022-06-02 03:35:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|8
1654141200000|2022-06-02 03:40:00|1587.2|1586|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|11
1654141500000|2022-06-02 03:45:00|1586.9|1585.7|1586.7|1585.5|1587.1|1585.9|1586.2|1585|36
1654141800000|2022-06-02 03:50:00|1586.9|1585.7|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|2
1654142100000|2022-06-02 03:55:00|1586.5|1585.3|1587.1|1585.9|1587.1|1585.9|1586.4|1585.2|13
1654142400000|2022-06-02 04:00:00|1586.9|1585.7|1587.2|1586|1587.3|1586.1|1586.7|1585.5|14
1654142700000|2022-06-02 04:05:00|1587.3|1586.1|1586.9|1585.7|1587.7|1586.5|1586.8|1585.6|14
1654143000000|2022-06-02 04:10:00|1586.7|1585.5|1586.8|1585.6|1587|1585.8|1586.7|1585.5|14
1654143300000|2022-06-02 04:15:00|1586.7|1585.5|1586.7|1585.5|1586.9|1585.7|1586.5|1585.3|9
1654143600000|2022-06-02 04:20:00|1586.8|1585.6|1586|1584.8|1586.8|1585.6|1586|1584.8|13
1654143900000|2022-06-02 04:25:00|1585.9|1584.7|1585.1|1583.9|1586.1|1584.9|1584.4|1583.2|38
1654144200000|2022-06-02 04:30:00|1585|1583.8|1585.6|1584.4|1585.7|1584.5|1584.9|1583.7|9
1654144500000|2022-06-02 04:35:00|1585.4|1584.2|1585.7|1584.5|1586|1584.8|1585.4|1584.2|14
1654144800000|2022-06-02 04:40:00|1585.6|1584.4|1586|1584.8|1586.5|1585.3|1585.6|1584.4|20
1654145100000|2022-06-02 04:45:00|1585.9|1584.7|1585.6|1584.4|1585.9|1584.7|1585.6|1584.4|8
1654145400000|2022-06-02 04:50:00|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|6
1654145700000|2022-06-02 04:55:00|1585.4|1584.2|1585.5|1584.3|1585.7|1584.5|1585.4|1584.2|11
1654146000000|2022-06-02 05:00:00|1585.8|1584.6|1584.9|1583.7|1585.9|1584.7|1584.8|1583.6|19
1654146300000|2022-06-02 05:05:00|1585.2|1584|1585.3|1584.1|1585.5|1584.3|1584.7|1583.5|18
1654146600000|2022-06-02 05:10:00|1585.1|1583.9|1585|1583.8|1585.3|1584.1|1585|1583.8|27
1654146900000|2022-06-02 05:15:00|1584.2|1583|1584.6|1583.4|1584.8|1583.6|1584.1|1582.9|21
1654147200000|2022-06-02 05:20:00|1584.7|1583.5|1584.3|1583.1|1584.9|1583.7|1584.3|1583.1|29
1654147500000|2022-06-02 05:25:00|1584.2|1583|1584.3|1583.1|1584.5|1583.3|1584.1|1582.9|21
1654147800000|2022-06-02 05:30:00|1584.4|1583.2|1587.8|1586.6|1587.9|1586.7|1584.4|1583.2|194
1654148100000|2022-06-02 05:35:00|1587.7|1586.5|1586.4|1585.2|1587.9|1586.7|1585.5|1584.3|54
1654148400000|2022-06-02 05:40:00|1586.3|1585.1|1586.3|1585.1|1586.7|1585.5|1585.9|1584.7|27
1654148700000|2022-06-02 05:45:00|1586.4|1585.2|1588|1586.8|1588|1586.8|1586.2|1585|27
1654149000000|2022-06-02 05:50:00|1587.8|1586.6|1587.7|1586.5|1588|1586.8|1587.1|1585.9|18
1654149300000|2022-06-02 05:55:00|1588|1586.8|1588.1|1586.9|1588.3|1587.1|1586.8|1585.6|44
1654149600000|2022-06-02 06:00:00|1588|1586.8|1587.9|1586.7|1588.6|1587.4|1587.8|1586.6|52
1654149900000|2022-06-02 06:05:00|1588|1586.8|1587.9|1586.7|1588.3|1587.1|1586.6|1585.4|44
1654150200000|2022-06-02 06:10:00|1588.1|1586.9|1587.7|1586.5|1588.2|1587|1587.3|1586.1|7
1654150500000|2022-06-02 06:15:00|1587.6|1586.4|1588.9|1587.7|1588.9|1587.7|1587.4|1586.2|22
1654150800000|2022-06-02 06:20:00|1589|1587.8|1589|1587.8|1589.5|1588.3|1588.6|1587.4|28
1654151100000|2022-06-02 06:25:00|1589.3|1588.1|1588|1586.8|1589.3|1588.1|1587.9|1586.7|18
1654151400000|2022-06-02 06:30:00|1587.9|1586.7|1588.2|1587|1588.6|1587.4|1587.7|1586.5|19
1654151700000|2022-06-02 06:35:00|1588.1|1586.9|1587.7|1586.5|1589|1587.8|1587.7|1586.5|45
1654152000000|2022-06-02 06:40:00|1587.6|1586.4|1587.7|1586.5|1588.1|1586.9|1586.9|1585.7|95
1654152300000|2022-06-02 06:45:00|1587.3|1586.1|1586.6|1585.4|1587.4|1586.2|1586.1|1584.9|79
1654152600000|2022-06-02 06:50:00|1586.7|1585.5|1587.7|1586.5|1588.2|1587|1586.7|1585.5|113
1654152900000|2022-06-02 06:55:00|1587.5|1586.3|1587.2|1586|1587.6|1586.4|1586.7|1585.5|70
1654153200000|2022-06-02 07:00:00|1587.3|1586.1|1588.4|1587.2|1588.6|1587.4|1586.9|1585.7|43
1654153500000|2022-06-02 07:05:00|1588.5|1587.3|1587.5|1586.3|1588.5|1587.3|1587.3|1586.1|44
1654153800000|2022-06-02 07:10:00|1587.4|1586.2|1586.8|1585.6|1587.8|1586.6|1586.8|1585.6|22
1654154100000|2022-06-02 07:15:00|1586.7|1585.5|1585.9|1584.7|1586.7|1585.5|1585.8|1584.6|36
1654154400000|2022-06-02 07:20:00|1586|1584.8|1586.2|1585|1586.3|1585.1|1585.8|1584.6|38
1654154700000|2022-06-02 07:25:00|1586|1584.8|1586.7|1585.5|1587.4|1586.2|1586|1584.8|31
1654155000000|2022-06-02 07:30:00|1586.8|1585.6|1586.2|1585|1587|1585.8|1585.9|1584.7|17
1654155300000|2022-06-02 07:35:00|1586.3|1585.1|1586.9|1585.7|1587.2|1586|1586.2|1585|18
1654155600000|2022-06-02 07:40:00|1587|1585.8|1588.7|1587.5|1588.7|1587.5|1586.7|1585.5|66
1654155900000|2022-06-02 07:45:00|1589|1587.8|1588.2|1587|1589|1587.8|1587.8|1586.6|96
1654156200000|2022-06-02 07:50:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1587.8|1586.6|12
1654156500000|2022-06-02 07:55:00|1587.9|1586.7|1588.2|1587|1588.3|1587.1|1587.5|1586.3|30
1654156800000|2022-06-02 08:00:00|1588.3|1587.1|1587.9|1586.7|1588.3|1587.1|1587.8|1586.6|14
1654157100000|2022-06-02 08:05:00|1587.7|1586.5|1588.1|1586.9|1588.1|1586.9|1587.3|1586.1|22
1654157400000|2022-06-02 08:10:00|1588.2|1587|1589.1|1587.9|1589.4|1588.2|1588|1586.8|74
1654157700000|2022-06-02 08:15:00|1589.2|1588|1589.3|1588.1|1589.4|1588.2|1588.3|1587.1|15
1654158000000|2022-06-02 08:20:00|1589.4|1588.2|1589.6|1588.4|1589.9|1588.7|1589.2|1588|35
1654158300000|2022-06-02 08:25:00|1589.4|1588.2|1589.6|1588.4|1590|1588.8|1589.3|1588.1|25
1654158600000|2022-06-02 08:30:00|1589.5|1588.3|1589.8|1588.6|1589.8|1588.6|1588.8|1587.6|21
1654158900000|2022-06-02 08:35:00|1589.6|1588.4|1589.6|1588.4|1589.9|1588.7|1589.4|1588.2|29
1654159200000|2022-06-02 08:40:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.3|1588.1|21
1654159500000|2022-06-02 08:45:00|1589.6|1588.4|1589.5|1588.3|1589.8|1588.6|1589.3|1588.1|31
1654159800000|2022-06-02 08:50:00|1589.4|1588.2|1589.7|1588.5|1589.8|1588.6|1589.3|1588.1|40
1654160100000|2022-06-02 08:55:00|1589.8|1588.6|1590.6|1589.4|1590.8|1589.6|1589.5|1588.3|192
1654160400000|2022-06-02 09:00:00|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.4|1589.2|64
1654160700000|2022-06-02 09:05:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.5|1589.3|93
1654161000000|2022-06-02 09:10:00|1590.8|1589.6|1591.9|1590.7|1592.6|1591.4|1590.8|1589.6|165
1654161300000|2022-06-02 09:15:00|1592|1590.8|1592.8|1591.6|1592.8|1591.6|1591.8|1590.6|103
1654161600000|2022-06-02 09:20:00|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|63
1654161900000|2022-06-02 09:25:00|1592.8|1591.6|1593.7|1592.5|1594|1592.8|1592.6|1591.4|310
1654162200000|2022-06-02 09:30:00|1593.8|1592.6|1593.2|1592|1593.8|1592.6|1592.9|1591.7|22
1654162500000|2022-06-02 09:35:00|1593.4|1592.2|1593.1|1591.9|1594.1|1592.9|1592.7|1591.5|43
1654162800000|2022-06-02 09:40:00|1593.3|1592.1|1593.8|1592.6|1593.9|1592.7|1593.1|1591.9|30
1654163100000|2022-06-02 09:45:00|1593.9|1592.7|1594|1592.8|1594.1|1592.9|1593.2|1592|54
1654163400000|2022-06-02 09:50:00|1594.1|1592.9|1593.6|1592.4|1594.1|1592.9|1593.6|1592.4|26
1654163700000|2022-06-02 09:55:00|1593.7|1592.5|1592.6|1591.4|1593.8|1592.6|1592.5|1591.3|96
1654164000000|2022-06-02 10:00:00|1592.5|1591.3|1591.7|1590.5|1592.5|1591.3|1591.6|1590.4|56
1654164300000|2022-06-02 10:05:00|1592.2|1591|1592.9|1591.7|1593.1|1591.9|1592|1590.8|79
1654164600000|2022-06-02 10:10:00|1593.2|1592|1591.1|1589.9|1593.3|1592.1|1590.6|1589.4|59
1654164900000|2022-06-02 10:15:00|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1590.4|1589.2|24
1654165200000|2022-06-02 10:20:00|1591.2|1590|1591.8|1590.6|1592|1590.8|1591.1|1589.9|25
1654165500000|2022-06-02 10:25:00|1591.9|1590.7|1591.4|1590.2|1591.9|1590.7|1590.8|1589.6|51
1654165800000|2022-06-02 10:30:00|1591.3|1590.1|1590.9|1589.7|1591.4|1590.2|1590.8|1589.6|24
1654166100000|2022-06-02 10:35:00|1591.1|1589.9|1591.5|1590.3|1592.4|1591.2|1591.1|1589.9|61
1654166400000|2022-06-02 10:40:00|1591.6|1590.4|1591.1|1589.9|1591.9|1590.7|1591.1|1589.9|45
1654166700000|2022-06-02 10:45:00|1591.2|1590|1593.8|1592.6|1594.1|1592.9|1591.1|1589.9|128
1654167000000|2022-06-02 10:50:00|1593.7|1592.5|1593.3|1592.1|1594|1592.8|1593|1591.8|56
1654167300000|2022-06-02 10:55:00|1593.4|1592.2|1592.5|1591.3|1593.5|1592.3|1592.3|1591.1|24
1654167600000|2022-06-02 11:00:00|1592.3|1591.1|1593.5|1592.3|1593.7|1592.5|1592.2|1591|17
1654167900000|2022-06-02 11:05:00|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593.2|1592|27
1654168200000|2022-06-02 11:10:00|1593.2|1592|1593.1|1591.9|1593.5|1592.3|1592.7|1591.5|12
1654168500000|2022-06-02 11:15:00|1593.2|1592|1592.4|1591.2|1593.4|1592.2|1592|1590.8|71
1654168800000|2022-06-02 11:20:00|1592.2|1591|1592.4|1591.2|1592.8|1591.6|1592.1|1590.9|28
1654169100000|2022-06-02 11:25:00|1592.6|1591.4|1592.4|1591.2|1592.8|1591.6|1591.9|1590.7|31
1654169400000|2022-06-02 11:30:00|1592.6|1591.4|1591.9|1590.7|1592.6|1591.4|1591.8|1590.6|19
1654169700000|2022-06-02 11:35:00|1592.1|1590.9|1593.2|1592|1594.3|1593.1|1592.1|1590.9|43
1654170000000|2022-06-02 11:40:00|1593.1|1591.9|1593.7|1592.5|1593.9|1592.7|1593.1|1591.9|25
1654170300000|2022-06-02 11:45:00|1593.8|1592.6|1593.3|1592.1|1594|1592.8|1593.1|1591.9|29
1654170600000|2022-06-02 11:50:00|1593.4|1592.2|1593.4|1592.2|1594.2|1593|1593.3|1592.1|31
1654170900000|2022-06-02 11:55:00|1593.5|1592.3|1593.9|1592.7|1594.1|1592.9|1593.1|1591.9|29
1654171200000|2022-06-02 12:00:00|1593.7|1592.5|1594.6|1593.4|1594.7|1593.5|1592.6|1591.4|127
1654171500000|2022-06-02 12:05:00|1594.5|1593.3|1595.9|1594.7|1596.1|1594.9|1594.5|1593.3|120
1654171800000|2022-06-02 12:10:00|1595.8|1594.6|1595.9|1594.7|1596.1|1594.9|1594.5|1593.3|169
1654172100000|2022-06-02 12:15:00|1596|1594.8|1596.1|1594.9|1596.9|1595.7|1595.7|1594.5|187
1654172400000|2022-06-02 12:20:00|1596.2|1595|1595.4|1594.2|1596.4|1595.2|1595.1|1593.9|82
1654172700000|2022-06-02 12:25:00|1595.5|1594.3|1595.1|1593.9|1596|1594.8|1594.8|1593.6|106
1654173000000|2022-06-02 12:30:00|1595|1593.8|1594.7|1593.5|1595.3|1594.1|1594.5|1593.3|69
1654173300000|2022-06-02 12:35:00|1594.8|1593.6|1595.2|1594|1595.8|1594.6|1594.5|1593.3|143
1654173600000|2022-06-02 12:40:00|1595|1593.8|1594.3|1593.1|1596|1594.8|1593.5|1592.3|121
1654176600000|2022-06-02 13:30:00|1595.2|1594|1600.5|1599.3|1600.8|1599.6|1590.8|1589.6|2040
1654176900000|2022-06-02 13:35:00|1601.1|1599.9|1605.4|1604.2|1606.3|1605.1|1599.8|1598.6|2154
1654177200000|2022-06-02 13:40:00|1605.5|1604.3|1605.5|1604.3|1606.4|1605.2|1603.6|1602.4|1434
1654177500000|2022-06-02 13:45:00|1605.4|1604.2|1608.1|1606.9|1609.6|1608.4|1605.3|1604.1|1814
1654177800000|2022-06-02 13:50:00|1608.4|1607.2|1606.4|1605.2|1608.7|1607.5|1605.2|1604|1323
1654178100000|2022-06-02 13:55:00|1606.3|1605.1|1609.5|1608.3|1611.2|1610|1605.5|1604.3|1515
1654178400000|2022-06-02 14:00:00|1609.6|1608.4|1608.8|1607.6|1610|1608.8|1606.7|1605.5|1321
1654178700000|2022-06-02 14:05:00|1608.9|1607.7|1608.6|1607.4|1610.2|1609|1606.6|1605.4|1055
1654179000000|2022-06-02 14:10:00|1608.5|1607.3|1611.1|1609.9|1615.3|1614.1|1608.4|1607.2|1208
1654179300000|2022-06-02 14:15:00|1611.3|1610.1|1611.4|1610.2|1613|1611.8|1610.4|1609.2|691
1654179600000|2022-06-02 14:20:00|1611.5|1610.3|1610.9|1609.7|1612.5|1611.3|1609.8|1608.6|546
1654179900000|2022-06-02 14:25:00|1611|1609.8|1609.3|1608.1|1612.6|1611.4|1609.2|1608|542
1654180200000|2022-06-02 14:30:00|1609.4|1608.2|1609.6|1608.4|1610.3|1609.1|1607.2|1606|1333
1654180500000|2022-06-02 14:35:00|1609.7|1608.5|1608.3|1607.1|1610.5|1609.3|1607.5|1606.3|567
1654180800000|2022-06-02 14:40:00|1608.4|1607.2|1608.3|1607.1|1609.4|1608.2|1607.3|1606.1|643
1654181100000|2022-06-02 14:45:00|1608.5|1607.3|1609.5|1608.3|1610.4|1609.2|1607.7|1606.5|470
1654181400000|2022-06-02 14:50:00|1609.6|1608.4|1611.1|1609.9|1611.2|1610|1608.4|1607.2|571
1654181700000|2022-06-02 14:55:00|1611|1609.8|1608.3|1607.1|1611.4|1610.2|1608.3|1607.1|893
1654182000000|2022-06-02 15:00:00|1608.5|1607.3|1608.8|1607.6|1609.6|1608.4|1607.7|1606.5|707
1654182300000|2022-06-02 15:05:00|1608.9|1607.7|1609.7|1608.5|1610.2|1609|1608.2|1607|397
1654182600000|2022-06-02 15:10:00|1609.8|1608.6|1612.8|1611.6|1612.8|1611.6|1609.8|1608.6|653
1654182900000|2022-06-02 15:15:00|1612.7|1611.5|1612.3|1611.1|1613.5|1612.3|1612|1610.8|700
1654183200000|2022-06-02 15:20:00|1612.2|1611|1612.8|1611.6|1613.3|1612.1|1611.5|1610.3|748
1654183500000|2022-06-02 15:25:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1610.5|1609.3|748
1654183800000|2022-06-02 15:30:00|1612.2|1611|1610.8|1609.6|1612.4|1611.2|1610.5|1609.3|550
1654184100000|2022-06-02 15:35:00|1610.9|1609.7|1611.7|1610.5|1611.8|1610.6|1610.4|1609.2|333
1654184400000|2022-06-02 15:40:00|1612|1610.8|1613.1|1611.9|1613.1|1611.9|1611.6|1610.4|426
1654184700000|2022-06-02 15:45:00|1613.4|1612.2|1612|1610.8|1613.4|1612.2|1611.5|1610.3|459
1654185000000|2022-06-02 15:50:00|1611.9|1610.7|1612|1610.8|1612.4|1611.2|1610.1|1608.9|696
1654185300000|2022-06-02 15:55:00|1612.1|1610.9|1611.5|1610.3|1612.7|1611.5|1611.5|1610.3|423
1654185600000|2022-06-02 16:00:00|1611.7|1610.5|1611|1609.8|1612|1610.8|1610.4|1609.2|525
1654185900000|2022-06-02 16:05:00|1611.1|1609.9|1610.3|1609.1|1611.6|1610.4|1610.2|1609|866
1654186200000|2022-06-02 16:10:00|1610.2|1609|1611|1609.8|1611|1609.8|1609.6|1608.4|522
1654186500000|2022-06-02 16:15:00|1611.2|1610|1611.4|1610.2|1611.8|1610.6|1610.4|1609.2|390
1654186800000|2022-06-02 16:20:00|1611.3|1610.1|1614.5|1613.3|1614.6|1613.4|1611.3|1610.1|1010
1654187100000|2022-06-02 16:25:00|1614.4|1613.2|1614.1|1612.9|1617.4|1616.2|1614.1|1612.9|1065
1654187400000|2022-06-02 16:30:00|1614|1612.8|1615.1|1613.9|1615.4|1614.2|1613.7|1612.5|393
1654187700000|2022-06-02 16:35:00|1615.3|1614.1|1617.1|1615.9|1617.9|1616.7|1614.9|1613.7|485
1654188000000|2022-06-02 16:40:00|1617|1615.8|1617|1615.8|1618.7|1617.5|1616.9|1615.7|793
1654188300000|2022-06-02 16:45:00|1617.3|1616.1|1617.3|1616.1|1619|1617.8|1617.1|1615.9|916
1654188600000|2022-06-02 16:50:00|1616.6|1615.4|1619.1|1617.9|1619.6|1618.4|1616.2|1615|550
1654188900000|2022-06-02 16:55:00|1619.2|1618|1618.4|1617.2|1620.5|1619.3|1618.2|1617|831
1654189200000|2022-06-02 17:00:00|1618.5|1617.3|1616.8|1615.6|1618.6|1617.4|1616.3|1615.1|915
1654189500000|2022-06-02 17:05:00|1616.9|1615.7|1618.8|1617.6|1618.9|1617.7|1616.7|1615.5|669
1654189800000|2022-06-02 17:10:00|1618.7|1617.5|1620.7|1619.5|1621.2|1620|1618.7|1617.5|1386
1654190100000|2022-06-02 17:15:00|1620.8|1619.6|1621.9|1620.7|1622.9|1621.7|1619.8|1618.6|1257
1654190400000|2022-06-02 17:20:00|1621.8|1620.6|1618.9|1617.7|1621.8|1620.6|1618.8|1617.6|746
1654190700000|2022-06-02 17:25:00|1619|1617.8|1616.9|1615.7|1619.1|1617.9|1616.4|1615.2|730
1654191000000|2022-06-02 17:30:00|1617|1615.8|1617.9|1616.7|1618.1|1616.9|1616.5|1615.3|508
1654191300000|2022-06-02 17:35:00|1617.8|1616.6|1616.6|1615.4|1618|1616.8|1616.4|1615.2|511
1654191600000|2022-06-02 17:40:00|1616.5|1615.3|1615.8|1614.6|1616.9|1615.7|1615.5|1614.3|484
1654191900000|2022-06-02 17:45:00|1615.9|1614.7|1617|1615.8|1617.6|1616.4|1615.8|1614.6|495
1654192200000|2022-06-02 17:50:00|1616.7|1615.5|1615.7|1614.5|1617.5|1616.3|1615.3|1614.1|650
1654192500000|2022-06-02 17:55:00|1615.8|1614.6|1616.1|1614.9|1617.2|1616|1615.4|1614.2|733
1654192800000|2022-06-02 18:00:00|1616|1614.8|1617.1|1615.9|1617.5|1616.3|1615.8|1614.6|928
1654193100000|2022-06-02 18:05:00|1616.9|1615.7|1615.1|1613.9|1617.9|1616.7|1614.8|1613.6|939
1654193400000|2022-06-02 18:10:00|1615.2|1614|1615|1613.8|1616.6|1615.4|1614.6|1613.4|1403
1654193700000|2022-06-02 18:15:00|1614.9|1613.7|1615.5|1614.3|1616.4|1615.2|1614.4|1613.2|720
1654214400000|2022-06-03 00:00:00|1612.9|1611.7|1612.1|1610.9|1614.3|1613.1|1612.1|1610.9|220
1654214700000|2022-06-03 00:05:00|1612.2|1611|1615.5|1614.3|1615.5|1614.3|1612.2|1611|54
1654215000000|2022-06-03 00:10:00|1615.6|1614.4|1614.9|1613.7|1615.7|1614.5|1614.8|1613.6|37
1654215300000|2022-06-03 00:15:00|1614.8|1613.6|1613.8|1612.6|1615.2|1614|1613.1|1611.9|103
1654215600000|2022-06-03 00:20:00|1613.7|1612.5|1613.7|1612.5|1614|1612.8|1613.4|1612.2|23
1654215900000|2022-06-03 00:25:00|1614.1|1612.9|1612.6|1611.4|1614.3|1613.1|1612|1610.8|75
1654216200000|2022-06-03 00:30:00|1612.9|1611.7|1613.8|1612.6|1614.2|1613|1612.4|1611.2|37
1654216500000|2022-06-03 00:35:00|1614|1612.8|1613.3|1612.1|1614.2|1613|1613.1|1611.9|16
1654216800000|2022-06-03 00:40:00|1613|1611.8|1614.2|1613|1614.2|1613|1613|1611.8|20
1654217100000|2022-06-03 00:45:00|1614|1612.8|1613.5|1612.3|1614|1612.8|1613|1611.8|40
1654217400000|2022-06-03 00:50:00|1613.6|1612.4|1613.2|1612|1614|1612.8|1613.1|1611.9|14
1654217700000|2022-06-03 00:55:00|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.6|1611.4|34
1654218000000|2022-06-03 01:00:00|1612.6|1611.4|1613.1|1611.9|1613.1|1611.9|1611.9|1610.7|26
1654218300000|2022-06-03 01:05:00|1612.9|1611.7|1612.5|1611.3|1613.1|1611.9|1612.3|1611.1|14
1654218600000|2022-06-03 01:10:00|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.5|1611.3|6
1654218900000|2022-06-03 01:15:00|1612.3|1611.1|1611.4|1610.2|1612.6|1611.4|1611.1|1609.9|53
1654219200000|2022-06-03 01:20:00|1611.2|1610|1611|1609.8|1611.3|1610.1|1610.8|1609.6|18
1654219500000|2022-06-03 01:25:00|1610.9|1609.7|1611.3|1610.1|1611.5|1610.3|1610.8|1609.6|29
1654219800000|2022-06-03 01:30:00|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|19
1654220100000|2022-06-03 01:35:00|1611.4|1610.2|1610.1|1608.9|1611.5|1610.3|1609.9|1608.7|21
1654220400000|2022-06-03 01:40:00|1610.2|1609|1611.4|1610.2|1611.6|1610.4|1610.2|1609|26
1654220700000|2022-06-03 01:45:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1610.9|1609.7|11
1654221000000|2022-06-03 01:50:00|1611.3|1610.1|1613.3|1612.1|1613.3|1612.1|1611.1|1609.9|86
1654221300000|2022-06-03 01:55:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1611.7|1610.5|27
1654221600000|2022-06-03 02:00:00|1612.3|1611.1|1613.2|1612|1613.2|1612|1612.2|1611|30
1654221900000|2022-06-03 02:05:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1612.4|1611.2|15
1654222200000|2022-06-03 02:10:00|1612.5|1611.3|1613.3|1612.1|1613.4|1612.2|1612.5|1611.3|24
1654222500000|2022-06-03 02:15:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613|1611.8|5
1654222800000|2022-06-03 02:20:00|1613.3|1612.1|1614.1|1612.9|1614.1|1612.9|1613.2|1612|21
1654223100000|2022-06-03 02:25:00|1614.2|1613|1613.4|1612.2|1614.6|1613.4|1613.3|1612.1|23
1654223400000|2022-06-03 02:30:00|1613.3|1612.1|1613.5|1612.3|1613.9|1612.7|1613.2|1612|24
1654223700000|2022-06-03 02:35:00|1613.3|1612.1|1613.2|1612|1613.6|1612.4|1612.9|1611.7|12
1654224000000|2022-06-03 02:40:00|1613|1611.8|1612.8|1611.6|1613.1|1611.9|1612.4|1611.2|20
1654224300000|2022-06-03 02:45:00|1612.6|1611.4|1612.4|1611.2|1612.8|1611.6|1612.2|1611|7
1654224600000|2022-06-03 02:50:00|1612.5|1611.3|1612|1610.8|1612.5|1611.3|1612|1610.8|5
1654224900000|2022-06-03 02:55:00|1611.9|1610.7|1612.1|1610.9|1612.2|1611|1611.9|1610.7|5
1654225200000|2022-06-03 03:00:00|1612.2|1611|1612.4|1611.2|1612.8|1611.6|1612.2|1611|6
1654225500000|2022-06-03 03:05:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1611.6|1610.4|16
1654225800000|2022-06-03 03:10:00|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.8|1610.6|8
1654226100000|2022-06-03 03:15:00|1612.3|1611.1|1611.9|1610.7|1612.4|1611.2|1611.8|1610.6|8
1654226400000|2022-06-03 03:20:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1611.6|1610.4|9
1654226700000|2022-06-03 03:25:00|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1611.9|1610.7|3
1654227000000|2022-06-03 03:30:00|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.6|1610.4|13
1654227300000|2022-06-03 03:35:00|1612|1610.8|1612.6|1611.4|1612.7|1611.5|1611.9|1610.7|3
1654227600000|2022-06-03 03:40:00|1612.5|1611.3|1612.3|1611.1|1612.8|1611.6|1612.2|1611|6
1654227900000|2022-06-03 03:45:00|1612.4|1611.2|1612.4|1611.2|1612.8|1611.6|1612.3|1611.1|8
1654228200000|2022-06-03 03:50:00|1612.5|1611.3|1612.9|1611.7|1613|1611.8|1612.5|1611.3|11
1654228500000|2022-06-03 03:55:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1612.4|1611.2|7
1654228800000|2022-06-03 04:00:00|1612.1|1610.9|1611.9|1610.7|1612.2|1611|1611.5|1610.3|12
1654229100000|2022-06-03 04:05:00|1611.8|1610.6|1611.6|1610.4|1611.9|1610.7|1611.5|1610.3|16
1654229400000|2022-06-03 04:10:00|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|9
1654229700000|2022-06-03 04:15:00|1611.7|1610.5|1611.1|1609.9|1611.8|1610.6|1611|1609.8|19
1654230000000|2022-06-03 04:20:00|1611|1609.8|1611.2|1610|1611.6|1610.4|1611|1609.8|13
1654230300000|2022-06-03 04:25:00|1611.3|1610.1|1612.6|1611.4|1612.8|1611.6|1611.2|1610|33
1654230600000|2022-06-03 04:30:00|1612.7|1611.5|1611.8|1610.6|1612.7|1611.5|1611.6|1610.4|39
1654230900000|2022-06-03 04:35:00|1611.9|1610.7|1612.3|1611.1|1612.3|1611.1|1611.5|1610.3|17
1654231200000|2022-06-03 04:40:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|3
1654231500000|2022-06-03 04:45:00|1612.4|1611.2|1612.1|1610.9|1612.6|1611.4|1611.6|1610.4|9
1654231800000|2022-06-03 04:50:00|1611.9|1610.7|1611.2|1610|1612.1|1610.9|1611.2|1610|13
1654232100000|2022-06-03 04:55:00|1611|1609.8|1611.2|1610|1611.5|1610.3|1610.8|1609.6|12
1654232400000|2022-06-03 05:00:00|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.5|1609.3|11
1654232700000|2022-06-03 05:05:00|1610.7|1609.5|1610.8|1609.6|1611.3|1610.1|1610.7|1609.5|15
1654233000000|2022-06-03 05:10:00|1610.7|1609.5|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|16
1654233300000|2022-06-03 05:15:00|1610|1608.8|1611.1|1609.9|1611.2|1610|1610|1608.8|21
1654233600000|2022-06-03 05:20:00|1610.9|1609.7|1611.1|1609.9|1611.5|1610.3|1610.9|1609.7|14
1654233900000|2022-06-03 05:25:00|1611.5|1610.3|1611.7|1610.5|1612|1610.8|1611.2|1610|10
1654234200000|2022-06-03 05:30:00|1611.8|1610.6|1611.7|1610.5|1612.5|1611.3|1611.5|1610.3|18
1654234500000|2022-06-03 05:35:00|1611.8|1610.6|1611.7|1610.5|1612.2|1611|1611.5|1610.3|10
1654234800000|2022-06-03 05:40:00|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.2|1610|7
1654235100000|2022-06-03 05:45:00|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611|1609.8|19
1654235400000|2022-06-03 05:50:00|1611.1|1609.9|1610.4|1609.2|1611.1|1609.9|1610.4|1609.2|12
1654235700000|2022-06-03 05:55:00|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1609.4|1608.2|46
1654236000000|2022-06-03 06:00:00|1610.7|1609.5|1610|1608.8|1611.2|1610|1610|1608.8|40
1654236300000|2022-06-03 06:05:00|1610.1|1608.9|1609.8|1608.6|1610.2|1609|1609.5|1608.3|9
1654236600000|2022-06-03 06:10:00|1609.7|1608.5|1609.5|1608.3|1609.9|1608.7|1609.2|1608|12
1654236900000|2022-06-03 06:15:00|1609.3|1608.1|1610.4|1609.2|1610.5|1609.3|1609.1|1607.9|19
1654237200000|2022-06-03 06:20:00|1610.3|1609.1|1610.1|1608.9|1610.6|1609.4|1609.9|1608.7|5
1654237500000|2022-06-03 06:25:00|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1609.9|1608.7|7
1654237800000|2022-06-03 06:30:00|1610.5|1609.3|1609.8|1608.6|1611|1609.8|1609.8|1608.6|31
1654238100000|2022-06-03 06:35:00|1609.9|1608.7|1610.2|1609|1610.4|1609.2|1609.8|1608.6|12
1654238400000|2022-06-03 06:40:00|1610.3|1609.1|1609.3|1608.1|1610.8|1609.6|1609.3|1608.1|8
1654238700000|2022-06-03 06:45:00|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609|1607.8|21
1654239000000|2022-06-03 06:50:00|1609.4|1608.2|1607.9|1606.7|1609.4|1608.2|1607.8|1606.6|22
1654239300000|2022-06-03 06:55:00|1608.5|1607.3|1608.2|1607|1608.7|1607.5|1608|1606.8|17
1654239600000|2022-06-03 07:00:00|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.3|1606.1|43
1654239900000|2022-06-03 07:05:00|1607.6|1606.4|1606.6|1605.4|1607.9|1606.7|1606.4|1605.2|36
1654240200000|2022-06-03 07:10:00|1606.5|1605.3|1607.3|1606.1|1607.5|1606.3|1606.4|1605.2|18
1654240500000|2022-06-03 07:15:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1606.5|1605.3|14
1654240800000|2022-06-03 07:20:00|1607.2|1606|1607.4|1606.2|1608.2|1607|1607|1605.8|42
1654241100000|2022-06-03 07:25:00|1607.5|1606.3|1607.3|1606.1|1607.7|1606.5|1606.9|1605.7|35
1654241400000|2022-06-03 07:30:00|1607.4|1606.2|1606.9|1605.7|1607.5|1606.3|1606.4|1605.2|25
1654241700000|2022-06-03 07:35:00|1607|1605.8|1606.7|1605.5|1607.3|1606.1|1606.5|1605.3|13
1654242000000|2022-06-03 07:40:00|1606.8|1605.6|1606.4|1605.2|1607.2|1606|1606.2|1605|17
1654242300000|2022-06-03 07:45:00|1606.6|1605.4|1606.9|1605.7|1607.2|1606|1605.8|1604.6|33
1654242600000|2022-06-03 07:50:00|1607|1605.8|1607.7|1606.5|1607.9|1606.7|1606.9|1605.7|30
1654242900000|2022-06-03 07:55:00|1607.6|1606.4|1608|1606.8|1608|1606.8|1607|1605.8|47
1654243200000|2022-06-03 08:00:00|1607.8|1606.6|1607.8|1606.6|1608.1|1606.9|1607.5|1606.3|40
1654243500000|2022-06-03 08:05:00|1608.1|1606.9|1608.1|1606.9|1608.7|1607.5|1608.1|1606.9|15
1654243800000|2022-06-03 08:10:00|1608|1606.8|1609.7|1608.5|1609.9|1608.7|1607.8|1606.6|23
1654244100000|2022-06-03 08:15:00|1609.8|1608.6|1609.6|1608.4|1610.2|1609|1609.4|1608.2|33
1654244400000|2022-06-03 08:20:00|1609.7|1608.5|1610.2|1609|1610.5|1609.3|1609.6|1608.4|35
1654244700000|2022-06-03 08:25:00|1610|1608.8|1611.9|1610.7|1612|1610.8|1609.7|1608.5|78
1654245000000|2022-06-03 08:30:00|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.1|1609.9|16
1654245300000|2022-06-03 08:35:00|1611.5|1610.3|1609.6|1608.4|1611.8|1610.6|1609.6|1608.4|18
1654245600000|2022-06-03 08:40:00|1609.5|1608.3|1610.1|1608.9|1610.1|1608.9|1608.7|1607.5|54
1654245900000|2022-06-03 08:45:00|1609.9|1608.7|1609.8|1608.6|1610.5|1609.3|1609.1|1607.9|42
1654246200000|2022-06-03 08:50:00|1609.9|1608.7|1608.8|1607.6|1609.9|1608.7|1608.4|1607.2|46
1654246500000|2022-06-03 08:55:00|1608.6|1607.4|1607.6|1606.4|1608.8|1607.6|1607.5|1606.3|38
1654246800000|2022-06-03 09:00:00|1607.7|1606.5|1607.1|1605.9|1608.4|1607.2|1607.1|1605.9|30
1654247100000|2022-06-03 09:05:00|1607|1605.8|1608.4|1607.2|1608.7|1607.5|1607|1605.8|28
1654247400000|2022-06-03 09:10:00|1608.6|1607.4|1607.5|1606.3|1608.9|1607.7|1607.1|1605.9|46
1654247700000|2022-06-03 09:15:00|1607.4|1606.2|1607.2|1606|1607.6|1606.4|1606.8|1605.6|56
1654248000000|2022-06-03 09:20:00|1607.1|1605.9|1606.5|1605.3|1607.4|1606.2|1606.3|1605.1|35
1654248300000|2022-06-03 09:25:00|1606.4|1605.2|1607.8|1606.6|1607.8|1606.6|1605.5|1604.3|108
1654248600000|2022-06-03 09:30:00|1607.7|1606.5|1607|1605.8|1608.1|1606.9|1606.8|1605.6|18
1654248900000|2022-06-03 09:35:00|1607.1|1605.9|1607.6|1606.4|1607.9|1606.7|1607|1605.8|27
1654249200000|2022-06-03 09:40:00|1607.7|1606.5|1607.9|1606.7|1608.3|1607.1|1607.3|1606.1|32
1654249500000|2022-06-03 09:45:00|1608|1606.8|1607.8|1606.6|1608.2|1607|1607.6|1606.4|10
1654249800000|2022-06-03 09:50:00|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.4|1606.2|4
1654250100000|2022-06-03 09:55:00|1608.2|1607|1608.4|1607.2|1609|1607.8|1607.9|1606.7|26
1654250400000|2022-06-03 10:00:00|1608.5|1607.3|1608.9|1607.7|1608.9|1607.7|1607.8|1606.6|12
1654250700000|2022-06-03 10:05:00|1608.8|1607.6|1608.4|1607.2|1608.9|1607.7|1607.6|1606.4|64
1654251000000|2022-06-03 10:10:00|1608.8|1607.6|1608.1|1606.9|1609.1|1607.9|1607.8|1606.6|60
1654251300000|2022-06-03 10:15:00|1608|1606.8|1607.3|1606.1|1608|1606.8|1606.7|1605.5|47
1654251600000|2022-06-03 10:20:00|1607.2|1606|1608.8|1607.6|1608.9|1607.7|1607.2|1606|27
1654251900000|2022-06-03 10:25:00|1608.7|1607.5|1607.6|1606.4|1608.7|1607.5|1607.6|1606.4|31
1654252200000|2022-06-03 10:30:00|1607.5|1606.3|1606.9|1605.7|1607.7|1606.5|1606.9|1605.7|44
1654252500000|2022-06-03 10:35:00|1607|1605.8|1605.8|1604.6|1607|1605.8|1605.6|1604.4|94
1654252800000|2022-06-03 10:40:00|1605.3|1604.1|1604.1|1602.9|1605.7|1604.5|1604|1602.8|183
1654253100000|2022-06-03 10:45:00|1604.2|1603|1604.6|1603.4|1605.2|1604|1604.1|1602.9|46
1654253400000|2022-06-03 10:50:00|1604.5|1603.3|1604.8|1603.6|1605.1|1603.9|1604.1|1602.9|37
1654253700000|2022-06-03 10:55:00|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.2|1603|27
1654254000000|2022-06-03 11:00:00|1605.2|1604|1605|1603.8|1605.2|1604|1604.2|1603|43
1654254300000|2022-06-03 11:05:00|1604.9|1603.7|1603.9|1602.7|1604.9|1603.7|1603.8|1602.6|34
1654254600000|2022-06-03 11:10:00|1604|1602.8|1603.7|1602.5|1604.3|1603.1|1603.7|1602.5|35
1654254900000|2022-06-03 11:15:00|1603.8|1602.6|1604.7|1603.5|1604.9|1603.7|1603.6|1602.4|43
1654255200000|2022-06-03 11:20:00|1604.8|1603.6|1605.4|1604.2|1606.3|1605.1|1604.8|1603.6|54
1654255500000|2022-06-03 11:25:00|1605.3|1604.1|1605.1|1603.9|1605.5|1604.3|1604.6|1603.4|128
1654255800000|2022-06-03 11:30:00|1605.8|1604.6|1608.3|1607.1|1608.4|1607.2|1605.8|1604.6|88
1654256100000|2022-06-03 11:35:00|1608.2|1607|1609.4|1608.2|1610.1|1608.9|1608.1|1606.9|147
1654256400000|2022-06-03 11:40:00|1609.3|1608.1|1607.5|1606.3|1609.4|1608.2|1607.3|1606.1|89
1654256700000|2022-06-03 11:45:00|1607.4|1606.2|1607.6|1606.4|1607.9|1606.7|1606.8|1605.6|87
1654257000000|2022-06-03 11:50:00|1607.7|1606.5|1605.4|1604.2|1607.7|1606.5|1605|1603.8|68
1654257300000|2022-06-03 11:55:00|1605.3|1604.1|1603.9|1602.7|1605.3|1604.1|1603.7|1602.5|160
1654257600000|2022-06-03 12:00:00|1604.1|1602.9|1605.2|1604|1606.1|1604.9|1604.1|1602.9|83
1654257900000|2022-06-03 12:05:00|1605.3|1604.1|1606.1|1604.9|1607|1605.8|1604.4|1603.2|127
1654258200000|2022-06-03 12:10:00|1606.2|1605|1606.5|1605.3|1607|1605.8|1605.6|1604.4|98
1654258500000|2022-06-03 12:15:00|1606.6|1605.4|1604.8|1603.6|1606.6|1605.4|1604.3|1603.1|92
1654258800000|2022-06-03 12:20:00|1604.9|1603.7|1604.5|1603.3|1605.2|1604|1603.8|1602.6|98
1654259100000|2022-06-03 12:25:00|1604.6|1603.4|1603.2|1602|1604.6|1603.4|1603.1|1601.9|110
1654259400000|2022-06-03 12:30:00|1603.3|1602.1|1605|1603.8|1605.1|1603.9|1603.3|1602.1|91
1654259700000|2022-06-03 12:35:00|1604.9|1603.7|1603.8|1602.6|1605.1|1603.9|1602.8|1601.6|143
1654260000000|2022-06-03 12:40:00|1603.6|1602.4|1601.2|1600|1603.7|1602.5|1601|1599.8|308
1654263000000|2022-06-03 13:30:00|1599.6|1598.4|1597.3|1596.1|1602.6|1601.4|1595.5|1594.3|2494
1654263300000|2022-06-03 13:35:00|1597.4|1596.2|1598.1|1596.9|1598.5|1597.3|1594.1|1592.9|1714
1654263600000|2022-06-03 13:40:00|1598.3|1597.1|1595.6|1594.4|1598.4|1597.2|1595.5|1594.3|1094
1654263900000|2022-06-03 13:45:00|1595.4|1594.2|1598.5|1597.3|1598.9|1597.7|1594.2|1593|1234
1654264200000|2022-06-03 13:50:00|1598.4|1597.2|1600.9|1599.7|1601.4|1600.2|1596.3|1595.1|810
1654264500000|2022-06-03 13:55:00|1601.2|1600|1601.9|1600.7|1604.9|1603.7|1600.7|1599.5|1069
1654264800000|2022-06-03 14:00:00|1601.7|1600.5|1599.9|1598.7|1601.7|1600.5|1599.5|1598.3|884
1654265100000|2022-06-03 14:05:00|1600|1598.8|1597.2|1596|1600.1|1598.9|1596.9|1595.7|623
1654265400000|2022-06-03 14:10:00|1597.1|1595.9|1597|1595.8|1598.5|1597.3|1595.3|1594.1|936
1654265700000|2022-06-03 14:15:00|1596.8|1595.6|1596.5|1595.3|1597.8|1596.6|1595.7|1594.5|655
1654266000000|2022-06-03 14:20:00|1596.4|1595.2|1595.1|1593.9|1597.4|1596.2|1594.7|1593.5|670
1654266300000|2022-06-03 14:25:00|1594.9|1593.7|1594.8|1593.6|1595.5|1594.3|1594.4|1593.2|562
1654266600000|2022-06-03 14:30:00|1594.7|1593.5|1594.8|1593.6|1595.1|1593.9|1593.1|1591.9|907
1654266900000|2022-06-03 14:35:00|1595.1|1593.9|1595.8|1594.6|1596.7|1595.5|1594.3|1593.1|612
1654267200000|2022-06-03 14:40:00|1595.7|1594.5|1594.1|1592.9|1595.7|1594.5|1592.9|1591.7|623
1654267500000|2022-06-03 14:45:00|1594.3|1593.1|1594.9|1593.7|1595.3|1594.1|1593.6|1592.4|522
1654267800000|2022-06-03 14:50:00|1595|1593.8|1595|1593.8|1596|1594.8|1593.7|1592.5|821
1654268100000|2022-06-03 14:55:00|1594.7|1593.5|1594.4|1593.2|1596.9|1595.7|1593.7|1592.5|744
1654268400000|2022-06-03 15:00:00|1594.2|1593|1592.3|1591.1|1594.2|1593|1591|1589.8|1357
1654268700000|2022-06-03 15:05:00|1592.2|1591|1591.3|1590.1|1592.2|1591|1590.2|1589|876
1654269000000|2022-06-03 15:10:00|1591.2|1590|1594.2|1593|1595.2|1594|1590.7|1589.5|655
1654269300000|2022-06-03 15:15:00|1594.1|1592.9|1595.1|1593.9|1595.5|1594.3|1592.8|1591.6|437
1654269600000|2022-06-03 15:20:00|1594.9|1593.7|1593.8|1592.6|1594.9|1593.7|1593.1|1591.9|436
1654269900000|2022-06-03 15:25:00|1593.6|1592.4|1591.5|1590.3|1593.6|1592.4|1591|1589.8|412
1654270200000|2022-06-03 15:30:00|1591.4|1590.2|1592.4|1591.2|1592.9|1591.7|1590.2|1589|561
1654270500000|2022-06-03 15:35:00|1592.3|1591.1|1591.7|1590.5|1593.1|1591.9|1591.2|1590|587
1654270800000|2022-06-03 15:40:00|1591.9|1590.7|1594.8|1593.6|1594.9|1593.7|1591.6|1590.4|510
1654271100000|2022-06-03 15:45:00|1594.9|1593.7|1593.9|1592.7|1595|1593.8|1593.3|1592.1|430
1654271400000|2022-06-03 15:50:00|1594|1592.8|1592.6|1591.4|1595.7|1594.5|1592.6|1591.4|560
1654271700000|2022-06-03 15:55:00|1592.5|1591.3|1596.5|1595.3|1596.5|1595.3|1592.5|1591.3|572
1654272000000|2022-06-03 16:00:00|1596.4|1595.2|1594.4|1593.2|1596.4|1595.2|1594.2|1593|418
1654272300000|2022-06-03 16:05:00|1594.3|1593.1|1596.2|1595|1596.5|1595.3|1594.3|1593.1|417
1654272600000|2022-06-03 16:10:00|1596.1|1594.9|1596.2|1595|1598|1596.8|1596|1594.8|669
1654272900000|2022-06-03 16:15:00|1595.9|1594.7|1594.2|1593|1596.3|1595.1|1594.2|1593|453
1654273200000|2022-06-03 16:20:00|1594.3|1593.1|1594.7|1593.5|1595.2|1594|1594.2|1593|279
1654273500000|2022-06-03 16:25:00|1594.4|1593.2|1596.1|1594.9|1596.4|1595.2|1594|1592.8|264
1654273800000|2022-06-03 16:30:00|1596|1594.8|1594.3|1593.1|1596.2|1595|1594.3|1593.1|305
1654274100000|2022-06-03 16:35:00|1594.4|1593.2|1594.9|1593.7|1595.1|1593.9|1594.1|1592.9|298
1654274400000|2022-06-03 16:40:00|1594.8|1593.6|1594.6|1593.4|1596|1594.8|1594.3|1593.1|294
1654274700000|2022-06-03 16:45:00|1594.7|1593.5|1591.3|1590.1|1594.7|1593.5|1591.3|1590.1|930
1654275000000|2022-06-03 16:50:00|1591.2|1590|1591.3|1590.1|1591.9|1590.7|1590.7|1589.5|627
1654275300000|2022-06-03 16:55:00|1591.2|1590|1588.4|1587.2|1591.6|1590.4|1588.3|1587.1|660
1654275600000|2022-06-03 17:00:00|1588.3|1587.1|1588.1|1586.9|1588.8|1587.6|1587.4|1586.2|697
1654275900000|2022-06-03 17:05:00|1588.3|1587.1|1588.9|1587.7|1588.9|1587.7|1587.8|1586.6|466
1654276200000|2022-06-03 17:10:00|1588.8|1587.6|1588.9|1587.7|1589.1|1587.9|1587.9|1586.7|542
1654276500000|2022-06-03 17:15:00|1588.8|1587.6|1592.1|1590.9|1592.2|1591|1587|1585.8|983
1654276800000|2022-06-03 17:20:00|1592|1590.8|1592.8|1591.6|1593.5|1592.3|1591.3|1590.1|587
1654277100000|2022-06-03 17:25:00|1592.7|1591.5|1592.8|1591.6|1593.9|1592.7|1592.5|1591.3|380
1654277400000|2022-06-03 17:30:00|1593|1591.8|1592.3|1591.1|1593.2|1592|1592.1|1590.9|385
1654277700000|2022-06-03 17:35:00|1591.8|1590.6|1591.4|1590.2|1591.8|1590.6|1590.7|1589.5|536
1654278000000|2022-06-03 17:40:00|1591.5|1590.3|1592.1|1590.9|1592.8|1591.6|1591.5|1590.3|390
1654278300000|2022-06-03 17:45:00|1592.2|1591|1592.7|1591.5|1593.4|1592.2|1592.1|1590.9|362
1654278600000|2022-06-03 17:50:00|1592.6|1591.4|1592.3|1591.1|1592.9|1591.7|1591.5|1590.3|359
1654278900000|2022-06-03 17:55:00|1592.6|1591.4|1592.7|1591.5|1593.5|1592.3|1591.7|1590.5|374
1654279200000|2022-06-03 18:00:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1591.2|1590|784
1654279500000|2022-06-03 18:05:00|1592.8|1591.6|1590.3|1589.1|1592.9|1591.7|1590.1|1588.9|770
1654279800000|2022-06-03 18:10:00|1590.2|1589|1591.4|1590.2|1591.7|1590.5|1590|1588.8|1500
1654280100000|2022-06-03 18:15:00|1591.3|1590.1|1591.8|1590.6|1592.1|1590.9|1590.3|1589.1|1159
1654473600000|2022-06-06 00:00:00|1595.2|1594|1595.3|1594.1|1596.8|1595.6|1591.7|1590.5|590
1654473900000|2022-06-06 00:05:00|1595.4|1594.2|1598.4|1597.2|1598.4|1597.2|1595.4|1594.2|238
1654474200000|2022-06-06 00:10:00|1598.5|1597.3|1597.5|1596.3|1599.1|1597.9|1596.9|1595.7|197
1654474500000|2022-06-06 00:15:00|1597.6|1596.4|1595.4|1594.2|1597.6|1596.4|1594.7|1593.5|114
1654474800000|2022-06-06 00:20:00|1595.3|1594.1|1596|1594.8|1596.3|1595.1|1594.8|1593.6|38
1654475100000|2022-06-06 00:25:00|1596.1|1594.9|1597|1595.8|1597.7|1596.5|1595.9|1594.7|54
1654475400000|2022-06-06 00:30:00|1597.3|1596.1|1598|1596.8|1598.6|1597.4|1596.9|1595.7|99
1654475700000|2022-06-06 00:35:00|1597.9|1596.7|1598.3|1597.1|1598.5|1597.3|1597.3|1596.1|83
1654476000000|2022-06-06 00:40:00|1598.1|1596.9|1597.3|1596.1|1598.5|1597.3|1597.2|1596|29
1654476300000|2022-06-06 00:45:00|1597.2|1596|1597.2|1596|1597.5|1596.3|1596.7|1595.5|46
1654476600000|2022-06-06 00:50:00|1597.3|1596.1|1597.3|1596.1|1597.4|1596.2|1596.7|1595.5|43
1654476900000|2022-06-06 00:55:00|1597.2|1596|1597.7|1596.5|1597.7|1596.5|1596.6|1595.4|106
1654477200000|2022-06-06 01:00:00|1597.6|1596.4|1598.8|1597.6|1599|1597.8|1597|1595.8|314
1654477500000|2022-06-06 01:05:00|1598.7|1597.5|1601.7|1600.5|1602.4|1601.2|1598.5|1597.3|370
1654477800000|2022-06-06 01:10:00|1601.6|1600.4|1600.8|1599.6|1602.1|1600.9|1600.5|1599.3|159
1654478100000|2022-06-06 01:15:00|1601|1599.8|1599.9|1598.7|1601.4|1600.2|1599.9|1598.7|115
1654478400000|2022-06-06 01:20:00|1600|1598.8|1598.9|1597.7|1600.2|1599|1598.9|1597.7|69
1654478700000|2022-06-06 01:25:00|1598.8|1597.6|1597.3|1596.1|1599|1597.8|1597.2|1596|89
1654479000000|2022-06-06 01:30:00|1597.2|1596|1594.1|1592.9|1597.5|1596.3|1593.8|1592.6|113
1654479300000|2022-06-06 01:35:00|1594.2|1593|1593.4|1592.2|1594.2|1593|1593.2|1592|146
1654479600000|2022-06-06 01:40:00|1593.5|1592.3|1590.4|1589.2|1593.6|1592.4|1589.5|1588.3|200
1654479900000|2022-06-06 01:45:00|1590.5|1589.3|1593.2|1592|1593.5|1592.3|1590.5|1589.3|94
1654480200000|2022-06-06 01:50:00|1593.4|1592.2|1593.5|1592.3|1594.7|1593.5|1592.9|1591.7|99
1654480500000|2022-06-06 01:55:00|1593.4|1592.2|1592.2|1591|1593.5|1592.3|1592|1590.8|46
1654480800000|2022-06-06 02:00:00|1592.5|1591.3|1593|1591.8|1593.8|1592.6|1592.2|1591|83
1654481100000|2022-06-06 02:05:00|1593.2|1592|1593.4|1592.2|1594|1592.8|1592.8|1591.6|29
1654481400000|2022-06-06 02:10:00|1593.5|1592.3|1593.4|1592.2|1593.8|1592.6|1593.2|1592|9
1654481700000|2022-06-06 02:15:00|1593.3|1592.1|1593|1591.8|1593.6|1592.4|1593|1591.8|30
1654482000000|2022-06-06 02:20:00|1592.9|1591.7|1592.7|1591.5|1593.4|1592.2|1592.7|1591.5|18
1654482300000|2022-06-06 02:25:00|1592.8|1591.6|1591.9|1590.7|1592.9|1591.7|1591.9|1590.7|41
1654482600000|2022-06-06 02:30:00|1592|1590.8|1592.8|1591.6|1592.8|1591.6|1591.5|1590.3|25
1654482900000|2022-06-06 02:35:00|1592.9|1591.7|1592.7|1591.5|1593|1591.8|1592.2|1591|10
1654483200000|2022-06-06 02:40:00|1592.9|1591.7|1592.8|1591.6|1593|1591.8|1592|1590.8|25
1654483500000|2022-06-06 02:45:00|1592.9|1591.7|1593.2|1592|1593.3|1592.1|1592.6|1591.4|17
1654483800000|2022-06-06 02:50:00|1593.1|1591.9|1592.8|1591.6|1593.5|1592.3|1592.7|1591.5|17
1654484100000|2022-06-06 02:55:00|1592.9|1591.7|1593.8|1592.6|1593.9|1592.7|1592.7|1591.5|53
1654484400000|2022-06-06 03:00:00|1593.7|1592.5|1595.2|1594|1595.4|1594.2|1593.5|1592.3|48
1654484700000|2022-06-06 03:05:00|1595.3|1594.1|1595.3|1594.1|1595.9|1594.7|1595.1|1593.9|51
1654485000000|2022-06-06 03:10:00|1595.2|1594|1595.7|1594.5|1596.2|1595|1594.7|1593.5|42
1654485300000|2022-06-06 03:15:00|1595.6|1594.4|1595.5|1594.3|1596.3|1595.1|1595.2|1594|50
1654485600000|2022-06-06 03:20:00|1595.6|1594.4|1594.9|1593.7|1595.6|1594.4|1594.9|1593.7|13
1654485900000|2022-06-06 03:25:00|1594.7|1593.5|1594.7|1593.5|1595|1593.8|1594.6|1593.4|26
1654486200000|2022-06-06 03:30:00|1594.6|1593.4|1594.4|1593.2|1595.3|1594.1|1594.4|1593.2|39
1654486500000|2022-06-06 03:35:00|1594.3|1593.1|1594.1|1592.9|1594.6|1593.4|1594.1|1592.9|10
1654486800000|2022-06-06 03:40:00|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594|1592.8|6
1654487100000|2022-06-06 03:45:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|0
1654487400000|2022-06-06 03:50:00|1593.9|1592.7|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|7
1654487700000|2022-06-06 03:55:00|1594|1592.8|1592.8|1591.6|1594.2|1593|1592.8|1591.6|41
1654488000000|2022-06-06 04:00:00|1592.6|1591.4|1593|1591.8|1593.2|1592|1592.6|1591.4|14
1654488300000|2022-06-06 04:05:00|1593.2|1592|1593|1591.8|1593.2|1592|1592.9|1591.7|10
1654488600000|2022-06-06 04:10:00|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.7|1591.5|3
1654488900000|2022-06-06 04:15:00|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|6
1654489200000|2022-06-06 04:20:00|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|2
1654489500000|2022-06-06 04:25:00|1592.8|1591.6|1593.2|1592|1593.2|1592|1592.7|1591.5|5
1654489800000|2022-06-06 04:30:00|1593.1|1591.9|1593.8|1592.6|1593.9|1592.7|1593.1|1591.9|17
1654490100000|2022-06-06 04:35:00|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593|1591.8|11
1654490400000|2022-06-06 04:40:00|1593.6|1592.4|1593.5|1592.3|1593.8|1592.6|1593.3|1592.1|5
1654490700000|2022-06-06 04:45:00|1593.3|1592.1|1593.8|1592.6|1593.8|1592.6|1593.3|1592.1|4
1654491000000|2022-06-06 04:50:00|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|2
1654491300000|2022-06-06 04:55:00|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.3|1592.1|3
1654491600000|2022-06-06 05:00:00|1593.4|1592.2|1593.7|1592.5|1594|1592.8|1593.4|1592.2|11
1654491900000|2022-06-06 05:05:00|1593.4|1592.2|1593.5|1592.3|1593.9|1592.7|1593.3|1592.1|17
1654492200000|2022-06-06 05:10:00|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593|1591.8|4
1654492500000|2022-06-06 05:15:00|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1592.3|1591.1|12
1654492800000|2022-06-06 05:20:00|1593.1|1591.9|1593.4|1592.2|1593.6|1592.4|1593.1|1591.9|15
1654493100000|2022-06-06 05:25:00|1593.3|1592.1|1593.5|1592.3|1593.6|1592.4|1593.2|1592|7
1654493400000|2022-06-06 05:30:00|1593.7|1592.5|1594.5|1593.3|1595|1593.8|1593.1|1591.9|59
1654493700000|2022-06-06 05:35:00|1594.6|1593.4|1596.2|1595|1596.6|1595.4|1594.5|1593.3|27
1654494000000|2022-06-06 05:40:00|1596.1|1594.9|1596.5|1595.3|1596.6|1595.4|1595.6|1594.4|78
1654494300000|2022-06-06 05:45:00|1596.4|1595.2|1596|1594.8|1597.1|1595.9|1595.7|1594.5|80
1654494600000|2022-06-06 05:50:00|1596.1|1594.9|1595.8|1594.6|1596.4|1595.2|1595.6|1594.4|7
1654494900000|2022-06-06 05:55:00|1596|1594.8|1596.2|1595|1596.6|1595.4|1596|1594.8|40
1654495200000|2022-06-06 06:00:00|1596.3|1595.1|1594.9|1593.7|1596.3|1595.1|1594.5|1593.3|47
1654495500000|2022-06-06 06:05:00|1594.8|1593.6|1594.5|1593.3|1595|1593.8|1593.9|1592.7|26
1654495800000|2022-06-06 06:10:00|1594.4|1593.2|1594.9|1593.7|1595|1593.8|1593.9|1592.7|53
1654496100000|2022-06-06 06:15:00|1594.7|1593.5|1594.8|1593.6|1595.5|1594.3|1594|1592.8|73
1654496400000|2022-06-06 06:20:00|1594.7|1593.5|1595.8|1594.6|1596.1|1594.9|1594.7|1593.5|33
1654496700000|2022-06-06 06:25:00|1595.7|1594.5|1596|1594.8|1596|1594.8|1595|1593.8|123
1654497000000|2022-06-06 06:30:00|1596.1|1594.9|1595.7|1594.5|1596.7|1595.5|1595.7|1594.5|45
1654497300000|2022-06-06 06:35:00|1595.6|1594.4|1596|1594.8|1596.4|1595.2|1595.6|1594.4|30
1654497600000|2022-06-06 06:40:00|1596.1|1594.9|1595.7|1594.5|1596.1|1594.9|1594.9|1593.7|133
1654497900000|2022-06-06 06:45:00|1595.6|1594.4|1595|1593.8|1595.8|1594.6|1594.7|1593.5|35
1654498200000|2022-06-06 06:50:00|1595.1|1593.9|1595|1593.8|1595.5|1594.3|1594.8|1593.6|7
1654498500000|2022-06-06 06:55:00|1594.9|1593.7|1594.1|1592.9|1595.1|1593.9|1594.1|1592.9|37
1654498800000|2022-06-06 07:00:00|1594.2|1593|1594.8|1593.6|1595.5|1594.3|1594.2|1593|34
1654499100000|2022-06-06 07:05:00|1594.7|1593.5|1594|1592.8|1595.2|1594|1593.7|1592.5|22
1654499400000|2022-06-06 07:10:00|1594.1|1592.9|1593.4|1592.2|1594.1|1592.9|1593.4|1592.2|9
1654499700000|2022-06-06 07:15:00|1593.5|1592.3|1592.9|1591.7|1593.9|1592.7|1592.9|1591.7|43
1654500000000|2022-06-06 07:20:00|1592.8|1591.6|1594.2|1593|1594.6|1593.4|1592.8|1591.6|18
1654500300000|2022-06-06 07:25:00|1594.1|1592.9|1593.7|1592.5|1594.1|1592.9|1593.6|1592.4|4
1654500600000|2022-06-06 07:30:00|1594.5|1593.3|1594.7|1593.5|1595.1|1593.9|1594.3|1593.1|18
1654500900000|2022-06-06 07:35:00|1594.8|1593.6|1596.4|1595.2|1596.4|1595.2|1594.8|1593.6|43
1654501200000|2022-06-06 07:40:00|1596.6|1595.4|1596.7|1595.5|1597.2|1596|1595.9|1594.7|66
1654501500000|2022-06-06 07:45:00|1596.6|1595.4|1597|1595.8|1597|1595.8|1596.1|1594.9|29
1654501800000|2022-06-06 07:50:00|1596.9|1595.7|1598.2|1597|1598.3|1597.1|1596.2|1595|82
1654502100000|2022-06-06 07:55:00|1598.1|1596.9|1597.1|1595.9|1598.5|1597.3|1596.9|1595.7|45
1654502400000|2022-06-06 08:00:00|1597.2|1596|1598.3|1597.1|1598.4|1597.2|1597|1595.8|148
1654502700000|2022-06-06 08:05:00|1598.2|1597|1598.8|1597.6|1598.8|1597.6|1598.1|1596.9|63
1654503000000|2022-06-06 08:10:00|1599|1597.8|1599.9|1598.7|1600.3|1599.1|1598.8|1597.6|77
1654503300000|2022-06-06 08:15:00|1600|1598.8|1599.3|1598.1|1600.7|1599.5|1599.2|1598|114
1654503600000|2022-06-06 08:20:00|1599.4|1598.2|1598.6|1597.4|1599.4|1598.2|1598.1|1596.9|60
1654503900000|2022-06-06 08:25:00|1598.7|1597.5|1599.2|1598|1599.8|1598.6|1598.6|1597.4|15
1654504200000|2022-06-06 08:30:00|1599.1|1597.9|1598.3|1597.1|1599.4|1598.2|1597.9|1596.7|19
1654504500000|2022-06-06 08:35:00|1598.4|1597.2|1598.9|1597.7|1599.8|1598.6|1598.3|1597.1|42
1654504800000|2022-06-06 08:40:00|1598.8|1597.6|1599.3|1598.1|1599.7|1598.5|1598.6|1597.4|11
1654505100000|2022-06-06 08:45:00|1599.4|1598.2|1598.8|1597.6|1599.8|1598.6|1598.8|1597.6|12
1654505400000|2022-06-06 08:50:00|1599|1597.8|1598.9|1597.7|1600.2|1599|1598.9|1597.7|49
1654505700000|2022-06-06 08:55:00|1599|1597.8|1599.8|1598.6|1599.9|1598.7|1598.3|1597.1|38
1654506000000|2022-06-06 09:00:00|1599.7|1598.5|1599.6|1598.4|1599.9|1598.7|1599.1|1597.9|35
1654506300000|2022-06-06 09:05:00|1599.5|1598.3|1599.9|1598.7|1600.2|1599|1599.1|1597.9|35
1654506600000|2022-06-06 09:10:00|1599.8|1598.6|1599.4|1598.2|1599.8|1598.6|1599.4|1598.2|28
1654506900000|2022-06-06 09:15:00|1599.6|1598.4|1599.8|1598.6|1600|1598.8|1599.4|1598.2|18
1654507200000|2022-06-06 09:20:00|1599.7|1598.5|1599.5|1598.3|1600.1|1598.9|1599.5|1598.3|24
1654507500000|2022-06-06 09:25:00|1599.7|1598.5|1600.4|1599.2|1600.4|1599.2|1599.6|1598.4|31
1654507800000|2022-06-06 09:30:00|1600.3|1599.1|1600.1|1598.9|1600.5|1599.3|1599.4|1598.2|18
1654508100000|2022-06-06 09:35:00|1600.2|1599|1600|1598.8|1600.5|1599.3|1599.8|1598.6|51
1654508400000|2022-06-06 09:40:00|1599.9|1598.7|1599.4|1598.2|1600|1598.8|1599.4|1598.2|21
1654508700000|2022-06-06 09:45:00|1599.5|1598.3|1600.2|1599|1600.4|1599.2|1599.5|1598.3|47
1654509000000|2022-06-06 09:50:00|1600.1|1598.9|1599.8|1598.6|1600.2|1599|1599.6|1598.4|67
1654509300000|2022-06-06 09:55:00|1599.9|1598.7|1600|1598.8|1600.5|1599.3|1599.5|1598.3|25
1654509600000|2022-06-06 10:00:00|1600.1|1598.9|1599.6|1598.4|1600.4|1599.2|1599.6|1598.4|42
1654509900000|2022-06-06 10:05:00|1599.5|1598.3|1599.1|1597.9|1599.6|1598.4|1598.7|1597.5|20
1654510200000|2022-06-06 10:10:00|1599|1597.8|1599.1|1597.9|1599.5|1598.3|1599|1597.8|13
1654510500000|2022-06-06 10:15:00|1598.9|1597.7|1600.4|1599.2|1600.5|1599.3|1598.7|1597.5|79
1654510800000|2022-06-06 10:20:00|1600|1598.8|1600.4|1599.2|1600.5|1599.3|1599.8|1598.6|25
1654511100000|2022-06-06 10:25:00|1600.5|1599.3|1600.7|1599.5|1601.2|1600|1600.2|1599|35
1654511400000|2022-06-06 10:30:00|1600.6|1599.4|1600.2|1599|1600.7|1599.5|1600|1598.8|13
1654511700000|2022-06-06 10:35:00|1600.3|1599.1|1599.9|1598.7|1601.1|1599.9|1599.9|1598.7|105
1654512000000|2022-06-06 10:40:00|1599.8|1598.6|1599.8|1598.6|1600.3|1599.1|1599.7|1598.5|31
1654512300000|2022-06-06 10:45:00|1599.7|1598.5|1599.7|1598.5|1599.9|1598.7|1599.5|1598.3|28
1654512600000|2022-06-06 10:50:00|1599.8|1598.6|1598.9|1597.7|1599.8|1598.6|1598.6|1597.4|57
1654512900000|2022-06-06 10:55:00|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1598.7|1597.5|24
1654513200000|2022-06-06 11:00:00|1599|1597.8|1598.4|1597.2|1599.3|1598.1|1598.3|1597.1|38
1654513500000|2022-06-06 11:05:00|1598.3|1597.1|1597.8|1596.6|1598.5|1597.3|1597.1|1595.9|112
1654513800000|2022-06-06 11:10:00|1597.7|1596.5|1596.8|1595.6|1597.7|1596.5|1596.8|1595.6|27
1654514100000|2022-06-06 11:15:00|1596.9|1595.7|1596.3|1595.1|1596.9|1595.7|1596.2|1595|58
1654514400000|2022-06-06 11:20:00|1596.2|1595|1597.4|1596.2|1597.4|1596.2|1596.2|1595|115
1654514700000|2022-06-06 11:25:00|1597.3|1596.1|1596.7|1595.5|1597.4|1596.2|1596.4|1595.2|84
1654515000000|2022-06-06 11:30:00|1596.8|1595.6|1597.4|1596.2|1597.7|1596.5|1596.6|1595.4|63
1654515300000|2022-06-06 11:35:00|1597.5|1596.3|1597|1595.8|1597.5|1596.3|1596.9|1595.7|26
1654515600000|2022-06-06 11:40:00|1596.9|1595.7|1596.3|1595.1|1597.2|1596|1595.9|1594.7|139
1654515900000|2022-06-06 11:45:00|1596.1|1594.9|1596.9|1595.7|1596.9|1595.7|1596.1|1594.9|40
1654516200000|2022-06-06 11:50:00|1596.8|1595.6|1597.1|1595.9|1598.1|1596.9|1596.8|1595.6|120
1654516500000|2022-06-06 11:55:00|1597.2|1596|1597.8|1596.6|1597.8|1596.6|1596.8|1595.6|24
1654516800000|2022-06-06 12:00:00|1597.9|1596.7|1596.8|1595.6|1598.1|1596.9|1596.7|1595.5|92
1654517100000|2022-06-06 12:05:00|1597|1595.8|1596.1|1594.9|1598|1596.8|1596.1|1594.9|63
1654517400000|2022-06-06 12:10:00|1596.3|1595.1|1596.1|1594.9|1597.4|1596.2|1595.9|1594.7|200
1654517700000|2022-06-06 12:15:00|1596|1594.8|1595.9|1594.7|1596.5|1595.3|1595.6|1594.4|58
1654518000000|2022-06-06 12:20:00|1596.2|1595|1593.7|1592.5|1596.4|1595.2|1593.5|1592.3|174
1654518300000|2022-06-06 12:25:00|1593.5|1592.3|1592.9|1591.7|1593.9|1592.7|1592.5|1591.3|168
1654518600000|2022-06-06 12:30:00|1593.1|1591.9|1592.7|1591.5|1593.3|1592.1|1592.1|1590.9|210
1654518900000|2022-06-06 12:35:00|1592.6|1591.4|1591|1589.8|1593|1591.8|1590.5|1589.3|233
1654519200000|2022-06-06 12:40:00|1590.9|1589.7|1593.1|1591.9|1593.1|1591.9|1590.7|1589.5|119
1654522200000|2022-06-06 13:30:00|1592.3|1591.1|1594.8|1593.6|1598.3|1597.1|1592.3|1591.1|1616
1654522500000|2022-06-06 13:35:00|1594.4|1593.2|1590|1588.8|1596.4|1595.2|1589.6|1588.4|1257
1654522800000|2022-06-06 13:40:00|1589.9|1588.7|1587.2|1586|1590.6|1589.4|1585.1|1583.9|1546
1654523100000|2022-06-06 13:45:00|1587|1585.8|1585.6|1584.4|1587.1|1585.9|1584.3|1583.1|1942
1654523400000|2022-06-06 13:50:00|1585.5|1584.3|1583|1581.8|1586.6|1585.4|1581|1579.8|1752
1654523700000|2022-06-06 13:55:00|1582.9|1581.7|1582.6|1581.4|1584.4|1583.2|1580.9|1579.7|706
1654524000000|2022-06-06 14:00:00|1582.5|1581.3|1583.8|1582.6|1586.2|1585|1581.9|1580.7|797
1654524300000|2022-06-06 14:05:00|1583.9|1582.7|1582|1580.8|1585|1583.8|1582|1580.8|424
1654524600000|2022-06-06 14:10:00|1582.1|1580.9|1581.4|1580.2|1584.2|1583|1580.5|1579.3|703
1654524900000|2022-06-06 14:15:00|1581.2|1580|1583.7|1582.5|1583.8|1582.6|1581|1579.8|484
1654525200000|2022-06-06 14:20:00|1583.6|1582.4|1578.6|1577.4|1583.6|1582.4|1578.1|1576.9|903
1654525500000|2022-06-06 14:25:00|1578.5|1577.3|1578.8|1577.6|1580.9|1579.7|1578.1|1576.9|547
1654525800000|2022-06-06 14:30:00|1578.9|1577.7|1579.9|1578.7|1580.1|1578.9|1578|1576.8|621
1654526100000|2022-06-06 14:35:00|1580.2|1579|1582.4|1581.2|1582.4|1581.2|1579.9|1578.7|504
1654526400000|2022-06-06 14:40:00|1582.3|1581.1|1582.7|1581.5|1583.4|1582.2|1581.5|1580.3|494
1654526700000|2022-06-06 14:45:00|1582.8|1581.6|1584.3|1583.1|1584.4|1583.2|1582.3|1581.1|564
1654527000000|2022-06-06 14:50:00|1584.2|1583|1584|1582.8|1586.2|1585|1583.7|1582.5|828
1654527300000|2022-06-06 14:55:00|1584.1|1582.9|1585.4|1584.2|1586.4|1585.2|1583.8|1582.6|360
1654527600000|2022-06-06 15:00:00|1585.3|1584.1|1584.1|1582.9|1585.5|1584.3|1583.5|1582.3|315
1654527900000|2022-06-06 15:05:00|1584.4|1583.2|1582.7|1581.5|1585.3|1584.1|1582.7|1581.5|658
1654528200000|2022-06-06 15:10:00|1582.8|1581.6|1584|1582.8|1584.5|1583.3|1580.3|1579.1|765
1654528500000|2022-06-06 15:15:00|1583.9|1582.7|1586.2|1585|1589.1|1587.9|1583.9|1582.7|543
1654528800000|2022-06-06 15:20:00|1586.1|1584.9|1585.9|1584.7|1586.8|1585.6|1584.8|1583.6|413
1654529100000|2022-06-06 15:25:00|1585.5|1584.3|1585.5|1584.3|1586.8|1585.6|1584.9|1583.7|321
1654529400000|2022-06-06 15:30:00|1585.6|1584.4|1584.8|1583.6|1586.1|1584.9|1584.1|1582.9|297
1654529700000|2022-06-06 15:35:00|1584.9|1583.7|1585.2|1584|1586.5|1585.3|1584.9|1583.7|289
1654530000000|2022-06-06 15:40:00|1585.1|1583.9|1585.7|1584.5|1586.1|1584.9|1584.5|1583.3|231
1654530300000|2022-06-06 15:45:00|1585.6|1584.4|1583.7|1582.5|1586.1|1584.9|1583.7|1582.5|516
1654530600000|2022-06-06 15:50:00|1583.9|1582.7|1585.3|1584.1|1585.5|1584.3|1583.4|1582.2|366
1654530900000|2022-06-06 15:55:00|1585.4|1584.2|1586.6|1585.4|1586.6|1585.4|1584.9|1583.7|343
1654531200000|2022-06-06 16:00:00|1586.5|1585.3|1584.2|1583|1586.9|1585.7|1584.1|1582.9|505
1654531500000|2022-06-06 16:05:00|1584|1582.8|1584.7|1583.5|1584.9|1583.7|1583.9|1582.7|298
1654531800000|2022-06-06 16:10:00|1584.5|1583.3|1583.2|1582|1584.5|1583.3|1583.2|1582|232
1654532100000|2022-06-06 16:15:00|1583.4|1582.2|1583.1|1581.9|1584.2|1583|1582.8|1581.6|460
1654532400000|2022-06-06 16:20:00|1583|1581.8|1583.4|1582.2|1584.3|1583.1|1582.8|1581.6|443
1654532700000|2022-06-06 16:25:00|1583.3|1582.1|1583|1581.8|1583.7|1582.5|1582.4|1581.2|204
1654533000000|2022-06-06 16:30:00|1583.1|1581.9|1583.4|1582.2|1584|1582.8|1582.5|1581.3|367
1654533300000|2022-06-06 16:35:00|1583.2|1582|1583.9|1582.7|1584.2|1583|1583|1581.8|338
1654533600000|2022-06-06 16:40:00|1583.8|1582.6|1583.1|1581.9|1584.5|1583.3|1582.9|1581.7|479
1654533900000|2022-06-06 16:45:00|1583|1581.8|1583.1|1581.9|1583.4|1582.2|1582.2|1581|586
1654534200000|2022-06-06 16:50:00|1583.2|1582|1583|1581.8|1584.1|1582.9|1582.7|1581.5|303
1654534500000|2022-06-06 16:55:00|1582.9|1581.7|1583.2|1582|1584|1582.8|1582.9|1581.7|348
1654534800000|2022-06-06 17:00:00|1583.1|1581.9|1584.7|1583.5|1585.4|1584.2|1582.9|1581.7|412
1654535100000|2022-06-06 17:05:00|1585.1|1583.9|1584.4|1583.2|1585.1|1583.9|1584.4|1583.2|196
1654535400000|2022-06-06 17:10:00|1584.3|1583.1|1585.9|1584.7|1586.3|1585.1|1584.3|1583.1|365
1654535700000|2022-06-06 17:15:00|1586|1584.8|1585.7|1584.5|1586.7|1585.5|1585.5|1584.3|276
1654536000000|2022-06-06 17:20:00|1585.6|1584.4|1585.2|1584|1585.7|1584.5|1584.5|1583.3|297
1654536300000|2022-06-06 17:25:00|1585.3|1584.1|1585.8|1584.6|1586.1|1584.9|1585.2|1584|295
1654536600000|2022-06-06 17:30:00|1585.7|1584.5|1586.5|1585.3|1586.8|1585.6|1585.4|1584.2|243
1654536900000|2022-06-06 17:35:00|1586.3|1585.1|1586.2|1585|1586.5|1585.3|1585.6|1584.4|217
1654537200000|2022-06-06 17:40:00|1586.3|1585.1|1587.5|1586.3|1587.5|1586.3|1586.2|1585|279
1654537500000|2022-06-06 17:45:00|1587.8|1586.6|1587.8|1586.6|1588.3|1587.1|1587|1585.8|470
1654537800000|2022-06-06 17:50:00|1587.6|1586.4|1587.7|1586.5|1588|1586.8|1587.2|1586|296
1654538100000|2022-06-06 17:55:00|1587.8|1586.6|1587.3|1586.1|1588.5|1587.3|1587|1585.8|298
1654538400000|2022-06-06 18:00:00|1587.5|1586.3|1588.7|1587.5|1588.7|1587.5|1586.8|1585.6|347
1654538700000|2022-06-06 18:05:00|1588.9|1587.7|1588.3|1587.1|1589.7|1588.5|1588.2|1587|709
1654539000000|2022-06-06 18:10:00|1588.4|1587.2|1590|1588.8|1590|1588.8|1585.1|1583.9|1756
1654539300000|2022-06-06 18:15:00|1589.8|1588.6|1589.6|1588.4|1590.2|1589|1588.1|1586.9|745
1654560000000|2022-06-07 00:00:00|1586.9|1585.7|1585.1|1583.9|1587|1585.8|1583.3|1582.1|331
1654560300000|2022-06-07 00:05:00|1585.2|1584|1585.1|1583.9|1585.6|1584.4|1584.4|1583.2|94
1654560600000|2022-06-07 00:10:00|1584.9|1583.7|1583.1|1581.9|1584.9|1583.7|1582.8|1581.6|62
1654560900000|2022-06-07 00:15:00|1582.9|1581.7|1582.7|1581.5|1583.1|1581.9|1582.2|1581|118
1654561200000|2022-06-07 00:20:00|1582.6|1581.4|1583.5|1582.3|1583.5|1582.3|1582.4|1581.2|40
1654561500000|2022-06-07 00:25:00|1583.7|1582.5|1584.1|1582.9|1584.3|1583.1|1583.5|1582.3|35
1654561800000|2022-06-07 00:30:00|1584|1582.8|1583.4|1582.2|1584|1582.8|1583.4|1582.2|51
1654562100000|2022-06-07 00:35:00|1583.2|1582|1582.9|1581.7|1583.2|1582|1582.7|1581.5|19
1654562400000|2022-06-07 00:40:00|1582.8|1581.6|1582.9|1581.7|1583.1|1581.9|1582.6|1581.4|33
1654562700000|2022-06-07 00:45:00|1582.7|1581.5|1583.6|1582.4|1583.8|1582.6|1582.6|1581.4|21
1654563000000|2022-06-07 00:50:00|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583.2|1582|36
1654563300000|2022-06-07 00:55:00|1583.8|1582.6|1584.3|1583.1|1584.4|1583.2|1583.4|1582.2|24
1654563600000|2022-06-07 01:00:00|1584.4|1583.2|1583.8|1582.6|1584.8|1583.6|1582.8|1581.6|70
1654563900000|2022-06-07 01:05:00|1583.6|1582.4|1586.1|1584.9|1586.6|1585.4|1583.4|1582.2|67
1654564200000|2022-06-07 01:10:00|1586|1584.8|1584.7|1583.5|1587|1585.8|1584.7|1583.5|37
1654564500000|2022-06-07 01:15:00|1585|1583.8|1583.8|1582.6|1585.7|1584.5|1583.8|1582.6|49
1654564800000|2022-06-07 01:20:00|1583.9|1582.7|1584.8|1583.6|1585.4|1584.2|1583.9|1582.7|91
1654565100000|2022-06-07 01:25:00|1584.7|1583.5|1584.3|1583.1|1584.8|1583.6|1583.1|1581.9|128
1654565400000|2022-06-07 01:30:00|1584.5|1583.3|1585.2|1584|1585.4|1584.2|1584.4|1583.2|23
1654565700000|2022-06-07 01:35:00|1585.1|1583.9|1585.6|1584.4|1585.9|1584.7|1585.1|1583.9|10
1654566000000|2022-06-07 01:40:00|1585.5|1584.3|1586.6|1585.4|1586.7|1585.5|1585.2|1584|121
1654566300000|2022-06-07 01:45:00|1586.7|1585.5|1587.5|1586.3|1587.5|1586.3|1586.5|1585.3|85
1654566600000|2022-06-07 01:50:00|1587.4|1586.2|1587.4|1586.2|1588.2|1587|1586.9|1585.7|67
1654566900000|2022-06-07 01:55:00|1587.3|1586.1|1587|1585.8|1587.6|1586.4|1586.1|1584.9|75
1654567200000|2022-06-07 02:00:00|1586.9|1585.7|1588.4|1587.2|1588.4|1587.2|1586.8|1585.6|45
1654567500000|2022-06-07 02:05:00|1588.6|1587.4|1587.1|1585.9|1589|1587.8|1587|1585.8|51
1654567800000|2022-06-07 02:10:00|1587.2|1586|1586.6|1585.4|1587.2|1586|1585.7|1584.5|37
1654568100000|2022-06-07 02:15:00|1586.5|1585.3|1585.9|1584.7|1586.5|1585.3|1585.8|1584.6|11
1654568400000|2022-06-07 02:20:00|1585.8|1584.6|1585.8|1584.6|1586.2|1585|1585.7|1584.5|12
1654568700000|2022-06-07 02:25:00|1585.7|1584.5|1585.6|1584.4|1586.2|1585|1585.6|1584.4|11
1654569000000|2022-06-07 02:30:00|1585.7|1584.5|1586.2|1585|1586.4|1585.2|1585.5|1584.3|29
1654569300000|2022-06-07 02:35:00|1586|1584.8|1585.6|1584.4|1586.2|1585|1585.3|1584.1|17
1654569600000|2022-06-07 02:40:00|1585.5|1584.3|1587|1585.8|1587.7|1586.5|1585|1583.8|140
1654569900000|2022-06-07 02:45:00|1586.8|1585.6|1589.6|1588.4|1589.8|1588.6|1586.7|1585.5|113
1654570200000|2022-06-07 02:50:00|1589.7|1588.5|1588.9|1587.7|1590.1|1588.9|1588.8|1587.6|57
1654570500000|2022-06-07 02:55:00|1588.8|1587.6|1588.2|1587|1588.9|1587.7|1587.9|1586.7|108
1654570800000|2022-06-07 03:00:00|1588|1586.8|1588|1586.8|1588.3|1587.1|1587.4|1586.2|18
1654571100000|2022-06-07 03:05:00|1587.9|1586.7|1588|1586.8|1588.5|1587.3|1587.6|1586.4|56
1654571400000|2022-06-07 03:10:00|1588.1|1586.9|1588|1586.8|1588.3|1587.1|1587.6|1586.4|15
1654571700000|2022-06-07 03:15:00|1587.9|1586.7|1587.5|1586.3|1588.1|1586.9|1587.5|1586.3|10
1654572000000|2022-06-07 03:20:00|1587.6|1586.4|1588.8|1587.6|1588.8|1587.6|1587.5|1586.3|31
1654572300000|2022-06-07 03:25:00|1588.9|1587.7|1589.2|1588|1589.4|1588.2|1588.6|1587.4|66
1654572600000|2022-06-07 03:30:00|1589|1587.8|1588.6|1587.4|1589.5|1588.3|1588.6|1587.4|55
1654572900000|2022-06-07 03:35:00|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|10
1654573200000|2022-06-07 03:40:00|1589|1587.8|1589.1|1587.9|1589.4|1588.2|1589|1587.8|15
1654573500000|2022-06-07 03:45:00|1589.3|1588.1|1588.1|1586.9|1589.4|1588.2|1588.1|1586.9|22
1654573800000|2022-06-07 03:50:00|1588.2|1587|1588.1|1586.9|1588.4|1587.2|1588|1586.8|17
1654574100000|2022-06-07 03:55:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1587.9|1586.7|16
1654574400000|2022-06-07 04:00:00|1588.2|1587|1588.1|1586.9|1588.4|1587.2|1587.8|1586.6|14
1654574700000|2022-06-07 04:05:00|1588.3|1587.1|1588.9|1587.7|1589|1587.8|1588.3|1587.1|36
1654575000000|2022-06-07 04:10:00|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|6
1654575300000|2022-06-07 04:15:00|1588.8|1587.6|1588.9|1587.7|1589.2|1588|1588.7|1587.5|52
1654575600000|2022-06-07 04:20:00|1588.8|1587.6|1589.4|1588.2|1589.4|1588.2|1588.7|1587.5|6
1654575900000|2022-06-07 04:25:00|1589.3|1588.1|1587.8|1586.6|1589.3|1588.1|1587.6|1586.4|24
1654576200000|2022-06-07 04:30:00|1587.9|1586.7|1587.9|1586.7|1588.4|1587.2|1587.6|1586.4|46
1654576500000|2022-06-07 04:35:00|1588.1|1586.9|1588.1|1586.9|1588.4|1587.2|1587.9|1586.7|28
1654576800000|2022-06-07 04:40:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1587.9|1586.7|15
1654577100000|2022-06-07 04:45:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1587.8|1586.6|12
1654577400000|2022-06-07 04:50:00|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|2
1654577700000|2022-06-07 04:55:00|1588.2|1587|1588.2|1587|1588.4|1587.2|1588|1586.8|7
1654578000000|2022-06-07 05:00:00|1588.4|1587.2|1587.4|1586.2|1588.4|1587.2|1587.2|1586|23
1654578300000|2022-06-07 05:05:00|1587.3|1586.1|1586.6|1585.4|1587.3|1586.1|1586.5|1585.3|5
1654578600000|2022-06-07 05:10:00|1586.5|1585.3|1586.6|1585.4|1587.3|1586.1|1586.3|1585.1|21
1654578900000|2022-06-07 05:15:00|1586.5|1585.3|1586.3|1585.1|1586.6|1585.4|1586.2|1585|18
1654579200000|2022-06-07 05:20:00|1586.4|1585.2|1585.9|1584.7|1586.4|1585.2|1585.5|1584.3|108
1654579500000|2022-06-07 05:25:00|1586|1584.8|1585.9|1584.7|1586.5|1585.3|1585.7|1584.5|66
1654579800000|2022-06-07 05:30:00|1585.7|1584.5|1587.9|1586.7|1588.2|1587|1585.5|1584.3|72
1654580100000|2022-06-07 05:35:00|1588|1586.8|1588.7|1587.5|1589.6|1588.4|1588|1586.8|64
1654580400000|2022-06-07 05:40:00|1588.6|1587.4|1589.4|1588.2|1590.2|1589|1588.4|1587.2|64
1654580700000|2022-06-07 05:45:00|1589.3|1588.1|1588.8|1587.6|1589.5|1588.3|1588.5|1587.3|42
1654581000000|2022-06-07 05:50:00|1588.7|1587.5|1587.5|1586.3|1588.7|1587.5|1587.4|1586.2|41
1654581300000|2022-06-07 05:55:00|1587.7|1586.5|1588.3|1587.1|1588.3|1587.1|1587.3|1586.1|86
1654581600000|2022-06-07 06:00:00|1588.5|1587.3|1588.5|1587.3|1589.2|1588|1587|1585.8|101
1654581900000|2022-06-07 06:05:00|1588.6|1587.4|1589.8|1588.6|1590.1|1588.9|1588.2|1587|66
1654582200000|2022-06-07 06:10:00|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.4|1588.2|38
1654582500000|2022-06-07 06:15:00|1589.6|1588.4|1590.1|1588.9|1590.2|1589|1589.6|1588.4|40
1654582800000|2022-06-07 06:20:00|1590.2|1589|1590.8|1589.6|1591.3|1590.1|1590.2|1589|93
1654583100000|2022-06-07 06:25:00|1590.9|1589.7|1589.9|1588.7|1591.3|1590.1|1589.9|1588.7|21
1654583400000|2022-06-07 06:30:00|1590|1588.8|1590.4|1589.2|1590.8|1589.6|1590|1588.8|14
1654583700000|2022-06-07 06:35:00|1590.5|1589.3|1590.5|1589.3|1590.7|1589.5|1589.8|1588.6|20
1654584000000|2022-06-07 06:40:00|1590.4|1589.2|1589.5|1588.3|1590.4|1589.2|1589.2|1588|47
1654584300000|2022-06-07 06:45:00|1589.6|1588.4|1589.3|1588.1|1590.2|1589|1589.3|1588.1|43
1654584600000|2022-06-07 06:50:00|1589.2|1588|1588.8|1587.6|1589.4|1588.2|1588.3|1587.1|132
1654584900000|2022-06-07 06:55:00|1588.9|1587.7|1587.8|1586.6|1589|1587.8|1587.4|1586.2|39
1654585200000|2022-06-07 07:00:00|1587.4|1586.2|1586|1584.8|1587.4|1586.2|1585.4|1584.2|78
1654585500000|2022-06-07 07:05:00|1586.1|1584.9|1587.2|1586|1587.4|1586.2|1586.1|1584.9|47
1654585800000|2022-06-07 07:10:00|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1586.8|1585.6|18
1654586100000|2022-06-07 07:15:00|1587|1585.8|1587|1585.8|1587.5|1586.3|1586.7|1585.5|32
1654586400000|2022-06-07 07:20:00|1586.9|1585.7|1587|1585.8|1587.4|1586.2|1586.6|1585.4|41
1654586700000|2022-06-07 07:25:00|1587.1|1585.9|1587.6|1586.4|1587.8|1586.6|1587|1585.8|44
1654587000000|2022-06-07 07:30:00|1587.5|1586.3|1584.4|1583.2|1587.6|1586.4|1584.3|1583.1|127
1654587300000|2022-06-07 07:35:00|1584.3|1583.1|1584.2|1583|1584.7|1583.5|1584.1|1582.9|41
1654587600000|2022-06-07 07:40:00|1584|1582.8|1583.7|1582.5|1584.2|1583|1583.1|1581.9|73
1654587900000|2022-06-07 07:45:00|1584|1582.8|1584.7|1583.5|1584.7|1583.5|1584|1582.8|355
1654588200000|2022-06-07 07:50:00|1584.8|1583.6|1585.7|1584.5|1585.7|1584.5|1584.8|1583.6|19
1654588500000|2022-06-07 07:55:00|1585.6|1584.4|1585.2|1584|1585.7|1584.5|1585.1|1583.9|25
1654588800000|2022-06-07 08:00:00|1585.3|1584.1|1585.6|1584.4|1585.8|1584.6|1585.1|1583.9|97
1654589100000|2022-06-07 08:05:00|1585.2|1584|1585.2|1584|1585.6|1584.4|1585.1|1583.9|19
1654589400000|2022-06-07 08:10:00|1585.1|1583.9|1585.1|1583.9|1585.6|1584.4|1585.1|1583.9|12
1654589700000|2022-06-07 08:15:00|1585.2|1584|1585.5|1584.3|1585.6|1584.4|1585.1|1583.9|38
1654590000000|2022-06-07 08:20:00|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1584.8|1583.6|14
1654590300000|2022-06-07 08:25:00|1585.5|1584.3|1586|1584.8|1586.4|1585.2|1585.5|1584.3|58
1654590600000|2022-06-07 08:30:00|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586|1584.8|12
1654590900000|2022-06-07 08:35:00|1586.4|1585.2|1586.4|1585.2|1586.9|1585.7|1586.4|1585.2|46
1654591200000|2022-06-07 08:40:00|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.1|1584.9|15
1654591500000|2022-06-07 08:45:00|1586.5|1585.3|1586.1|1584.9|1587.6|1586.4|1586.1|1584.9|38
1654591800000|2022-06-07 08:50:00|1586.2|1585|1586.2|1585|1586.5|1585.3|1586|1584.8|18
1654592100000|2022-06-07 08:55:00|1586.3|1585.1|1586.3|1585.1|1586.6|1585.4|1586|1584.8|11
1654592400000|2022-06-07 09:00:00|1586.4|1585.2|1585.9|1584.7|1586.4|1585.2|1585.7|1584.5|12
1654592700000|2022-06-07 09:05:00|1585.8|1584.6|1585.3|1584.1|1585.9|1584.7|1584.7|1583.5|27
1654593000000|2022-06-07 09:10:00|1584.8|1583.6|1585|1583.8|1585.2|1584|1584.6|1583.4|120
1654593300000|2022-06-07 09:15:00|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585|1583.8|13
1654593600000|2022-06-07 09:20:00|1585.5|1584.3|1586.3|1585.1|1586.3|1585.1|1585.5|1584.3|7
1654593900000|2022-06-07 09:25:00|1586.4|1585.2|1586.6|1585.4|1587|1585.8|1586.1|1584.9|5
1654594200000|2022-06-07 09:30:00|1586.5|1585.3|1586.6|1585.4|1587.3|1586.1|1586.5|1585.3|47
1654594500000|2022-06-07 09:35:00|1586.5|1585.3|1586.3|1585.1|1586.7|1585.5|1586.3|1585.1|6
1654594800000|2022-06-07 09:40:00|1586.2|1585|1586.4|1585.2|1586.7|1585.5|1585.8|1584.6|13
1654595100000|2022-06-07 09:45:00|1586.3|1585.1|1585.4|1584.2|1586.4|1585.2|1585.2|1584|8
1654595400000|2022-06-07 09:50:00|1585.3|1584.1|1584.9|1583.7|1585.4|1584.2|1584.6|1583.4|11
1654595700000|2022-06-07 09:55:00|1584.8|1583.6|1584.4|1583.2|1584.9|1583.7|1584|1582.8|34
1654596000000|2022-06-07 10:00:00|1584.3|1583.1|1584.6|1583.4|1584.7|1583.5|1584|1582.8|23
1654596300000|2022-06-07 10:05:00|1584.5|1583.3|1584.8|1583.6|1584.8|1583.6|1584.2|1583|15
1654596600000|2022-06-07 10:10:00|1584.9|1583.7|1585.1|1583.9|1585.3|1584.1|1584.8|1583.6|6
1654596900000|2022-06-07 10:15:00|1585|1583.8|1585.9|1584.7|1585.9|1584.7|1585|1583.8|25
1654597200000|2022-06-07 10:20:00|1586|1584.8|1585.4|1584.2|1586.3|1585.1|1585.4|1584.2|35
1654597500000|2022-06-07 10:25:00|1585.6|1584.4|1585.3|1584.1|1586|1584.8|1585.3|1584.1|53
1654597800000|2022-06-07 10:30:00|1585.2|1584|1585.3|1584.1|1585.9|1584.7|1585.1|1583.9|24
1654598100000|2022-06-07 10:35:00|1585.4|1584.2|1587|1585.8|1587|1585.8|1585.3|1584.1|35
1654598400000|2022-06-07 10:40:00|1587.1|1585.9|1586.8|1585.6|1587.3|1586.1|1586.7|1585.5|51
1654598700000|2022-06-07 10:45:00|1586.9|1585.7|1588.5|1587.3|1588.6|1587.4|1586.8|1585.6|25
1654599000000|2022-06-07 10:50:00|1588|1586.8|1588.9|1587.7|1589.2|1588|1587.6|1586.4|220
1654599300000|2022-06-07 10:55:00|1588.8|1587.6|1586.1|1584.9|1588.9|1587.7|1586|1584.8|251
1654599600000|2022-06-07 11:00:00|1586|1584.8|1586.1|1584.9|1586.3|1585.1|1585.6|1584.4|53
1654599900000|2022-06-07 11:05:00|1585.8|1584.6|1586|1584.8|1586.6|1585.4|1585.6|1584.4|91
1654600200000|2022-06-07 11:10:00|1585.9|1584.7|1586.5|1585.3|1586.7|1585.5|1585.5|1584.3|209
1654600500000|2022-06-07 11:15:00|1586.6|1585.4|1586.6|1585.4|1587|1585.8|1586|1584.8|81
1654600800000|2022-06-07 11:20:00|1586.4|1585.2|1587.1|1585.9|1587.3|1586.1|1586.4|1585.2|34
1654601100000|2022-06-07 11:25:00|1587|1585.8|1586.3|1585.1|1587.1|1585.9|1585.9|1584.7|340
1654601400000|2022-06-07 11:30:00|1586.4|1585.2|1586.5|1585.3|1586.9|1585.7|1585.9|1584.7|161
1654601700000|2022-06-07 11:35:00|1586.4|1585.2|1586.8|1585.6|1586.9|1585.7|1586.1|1584.9|77
1654602000000|2022-06-07 11:40:00|1587|1585.8|1586.9|1585.7|1587.7|1586.5|1586.4|1585.2|248
1654602300000|2022-06-07 11:45:00|1586.7|1585.5|1587.1|1585.9|1587.6|1586.4|1586.4|1585.2|304
1654602600000|2022-06-07 11:50:00|1587|1585.8|1587.7|1586.5|1587.8|1586.6|1586.9|1585.7|82
1654602900000|2022-06-07 11:55:00|1587.9|1586.7|1587.9|1586.7|1588.2|1587|1586.9|1585.7|235
1654603200000|2022-06-07 12:00:00|1588.1|1586.9|1587.5|1586.3|1588.7|1587.5|1586.9|1585.7|184
1654603500000|2022-06-07 12:05:00|1587.2|1586|1587.3|1586.1|1587.7|1586.5|1587|1585.8|209
1654603800000|2022-06-07 12:10:00|1587.4|1586.2|1586.9|1585.7|1587.4|1586.2|1586.1|1584.9|119
1654604100000|2022-06-07 12:15:00|1586.5|1585.3|1585.8|1584.6|1586.9|1585.7|1585.2|1584|169
1654604400000|2022-06-07 12:20:00|1585.6|1584.4|1587.3|1586.1|1588.2|1587|1585|1583.8|220
1654604700000|2022-06-07 12:25:00|1586.9|1585.7|1589.8|1588.6|1590.2|1589|1586.9|1585.7|346
1654605000000|2022-06-07 12:30:00|1589.9|1588.7|1589.8|1588.6|1590.5|1589.3|1589|1587.8|352
1654605300000|2022-06-07 12:35:00|1589.7|1588.5|1590.4|1589.2|1590.4|1589.2|1589.1|1587.9|330
1654605600000|2022-06-07 12:40:00|1590.6|1589.4|1590.5|1589.3|1591.2|1590|1590|1588.8|425
1654608600000|2022-06-07 13:30:00|1589.4|1588.2|1586.1|1584.9|1589.4|1588.2|1582|1580.8|2922
1654608900000|2022-06-07 13:35:00|1586.2|1585|1588.7|1587.5|1591.1|1589.9|1586.1|1584.9|2069
1654609200000|2022-06-07 13:40:00|1588.8|1587.6|1590.5|1589.3|1591.5|1590.3|1588.7|1587.5|1479
1654609500000|2022-06-07 13:45:00|1590.2|1589|1587.3|1586.1|1591.3|1590.1|1586.1|1584.9|1952
1654609800000|2022-06-07 13:50:00|1587.4|1586.2|1589.9|1588.7|1592.1|1590.9|1587.3|1586.1|836
1654610100000|2022-06-07 13:55:00|1590.1|1588.9|1589.8|1588.6|1590.8|1589.6|1588.3|1587.1|1159
1654610400000|2022-06-07 14:00:00|1589.7|1588.5|1587.8|1586.6|1589.9|1588.7|1586.8|1585.6|892
1654610700000|2022-06-07 14:05:00|1587.9|1586.7|1589|1587.8|1589.3|1588.1|1587.9|1586.7|1189
1654611000000|2022-06-07 14:10:00|1589.1|1587.9|1588.6|1587.4|1589.3|1588.1|1587.4|1586.2|706
1654611300000|2022-06-07 14:15:00|1588.7|1587.5|1587.1|1585.9|1588.7|1587.5|1586|1584.8|490
1654611600000|2022-06-07 14:20:00|1587|1585.8|1587.4|1586.2|1588.3|1587.1|1586|1584.8|569
1654611900000|2022-06-07 14:25:00|1587.3|1586.1|1585.9|1584.7|1587.7|1586.5|1585.8|1584.6|413
1654612200000|2022-06-07 14:30:00|1586.1|1584.9|1586.6|1585.4|1588|1586.8|1585.8|1584.6|336
1654612500000|2022-06-07 14:35:00|1586.7|1585.5|1586.1|1584.9|1587.3|1586.1|1585.7|1584.5|463
1654612800000|2022-06-07 14:40:00|1586|1584.8|1591.1|1589.9|1592.1|1590.9|1585.2|1584|1459
1654613100000|2022-06-07 14:45:00|1591|1589.8|1595.5|1594.3|1595.8|1594.6|1591|1589.8|1625
1654613400000|2022-06-07 14:50:00|1595.6|1594.4|1596.9|1595.7|1598.1|1596.9|1593.9|1592.7|2527
1654613700000|2022-06-07 14:55:00|1596.8|1595.6|1599.8|1598.6|1601.2|1600|1595.8|1594.6|2720
1654614000000|2022-06-07 15:00:00|1599.9|1598.7|1599.3|1598.1|1603.1|1601.9|1598.9|1597.7|2071
1654614300000|2022-06-07 15:05:00|1599.5|1598.3|1601.4|1600.2|1602.1|1600.9|1597.9|1596.7|1252
1654614600000|2022-06-07 15:10:00|1601|1599.8|1601.5|1600.3|1601.8|1600.6|1599.2|1598|1031
1654614900000|2022-06-07 15:15:00|1601.7|1600.5|1600.2|1599|1602.8|1601.6|1599.9|1598.7|729
1654615200000|2022-06-07 15:20:00|1600.4|1598.4|1600.4|1599.2|1600.7|1599.5|1598.9|1597.7|981
1654615500000|2022-06-07 15:25:00|1600.6|1599.4|1603.4|1602.2|1603.9|1602.7|1600.4|1599.2|735
1654615800000|2022-06-07 15:30:00|1603.2|1602|1604|1602.8|1604.3|1603.1|1602.5|1601.3|1075
1654616100000|2022-06-07 15:35:00|1603.9|1602.7|1603.6|1602.4|1604.4|1603.2|1602.2|1601|732
1654616400000|2022-06-07 15:40:00|1603.8|1602.6|1605.1|1603.9|1606.2|1605|1603|1601.8|935
1654616700000|2022-06-07 15:45:00|1605.2|1604|1604.9|1603.7|1606.2|1605|1604.6|1603.4|788
1654617000000|2022-06-07 15:50:00|1604.8|1603.6|1604.7|1603.5|1607.8|1606.6|1604.5|1603.3|1362
1654617300000|2022-06-07 15:55:00|1604.8|1603.6|1606.6|1605.4|1607.1|1605.9|1603.6|1602.4|800
1654617600000|2022-06-07 16:00:00|1606.7|1605.5|1607.1|1605.9|1610.1|1608.9|1606.6|1605.4|1074
1654617900000|2022-06-07 16:05:00|1607.2|1606|1609.5|1608.3|1609.9|1608.7|1606.6|1605.4|604
1654618200000|2022-06-07 16:10:00|1609.6|1608.4|1608.4|1607.2|1609.9|1608.7|1608|1606.8|595
1654618500000|2022-06-07 16:15:00|1608.3|1607.1|1608.5|1607.3|1608.9|1607.7|1605.4|1604.2|1091
1654618800000|2022-06-07 16:20:00|1608.6|1607.4|1607.1|1605.9|1608.9|1607.7|1606.9|1605.7|552
1654619100000|2022-06-07 16:25:00|1607.4|1606.2|1607.2|1606|1607.8|1606.6|1606.3|1605.1|515
1654619400000|2022-06-07 16:30:00|1607.1|1605.9|1605.5|1604.3|1608.8|1607.6|1605.5|1604.3|551
1654619700000|2022-06-07 16:35:00|1605.6|1604.4|1606.3|1605.1|1608.1|1606.9|1605.6|1604.4|646
1654620000000|2022-06-07 16:40:00|1606.5|1605.3|1607.5|1606.3|1607.9|1606.7|1605.9|1604.7|405
1654620300000|2022-06-07 16:45:00|1607.4|1606.2|1606.2|1605|1608.2|1607|1605.6|1604.4|669
1654620600000|2022-06-07 16:50:00|1606.5|1605.3|1606.6|1605.4|1608.1|1606.9|1606.3|1605.1|543
1654620900000|2022-06-07 16:55:00|1606.7|1605.5|1607.9|1606.7|1608.5|1607.3|1606.5|1605.3|355
1654621200000|2022-06-07 17:00:00|1608.2|1607|1606.8|1605.6|1608.7|1607.5|1606.8|1605.6|492
1654621500000|2022-06-07 17:05:00|1606.7|1605.5|1608.1|1606.9|1608.2|1607|1606.7|1605.5|382
1654621800000|2022-06-07 17:10:00|1608.5|1607.3|1607.4|1606.2|1609.7|1608.5|1607.1|1605.9|472
1654622100000|2022-06-07 17:15:00|1607.6|1606.4|1606.2|1605|1608.2|1607|1606|1604.8|598
1654622400000|2022-06-07 17:20:00|1606.5|1605.3|1605.9|1604.7|1607.4|1606.2|1605.8|1604.6|634
1654622700000|2022-06-07 17:25:00|1606|1604.8|1604.2|1603|1607.2|1606|1604.2|1603|708
1654623000000|2022-06-07 17:30:00|1604.4|1603.2|1604.1|1602.9|1605.3|1604.1|1604|1602.8|559
1654623300000|2022-06-07 17:35:00|1604|1602.8|1606|1604.8|1606.5|1605.3|1603.7|1602.5|690
1654623600000|2022-06-07 17:40:00|1606.1|1604.9|1606.5|1605.3|1606.9|1605.7|1605.6|1604.4|499
1654623900000|2022-06-07 17:45:00|1606.6|1605.4|1606.2|1605|1607.2|1606|1606|1604.8|501
1654624200000|2022-06-07 17:50:00|1606.3|1605.1|1605.2|1604|1606.5|1605.3|1604.9|1603.7|442
1654624500000|2022-06-07 17:55:00|1605.1|1603.9|1605|1603.8|1605.3|1604.1|1604.5|1603.3|572
1654624800000|2022-06-07 18:00:00|1605.1|1603.9|1604.8|1603.6|1606.2|1605|1604.8|1603.6|530
1654625100000|2022-06-07 18:05:00|1605.1|1603.9|1603.6|1602.4|1605.7|1604.5|1603.6|1602.4|1074
1654625400000|2022-06-07 18:10:00|1603.8|1602.6|1605|1603.8|1605.9|1604.7|1602.9|1601.7|3401
1654625700000|2022-06-07 18:15:00|1605.1|1603.9|1603.3|1602.1|1605.4|1604.2|1603.1|1601.9|1770
1654646400000|2022-06-08 00:00:00|1603.7|1602.5|1606.5|1605.3|1607|1605.8|1601.9|1600.7|464
1654646700000|2022-06-08 00:05:00|1606.3|1605.1|1607.8|1606.6|1609|1607.8|1606.2|1605|313
1654647000000|2022-06-08 00:10:00|1607.9|1606.7|1607|1605.8|1608.6|1607.4|1606.5|1605.3|126
1654647300000|2022-06-08 00:15:00|1607.1|1605.9|1608.5|1607.3|1608.6|1607.4|1606.8|1605.6|186
1654647600000|2022-06-08 00:20:00|1608.4|1607.2|1607.2|1606|1608.6|1607.4|1607.1|1605.9|37
1654647900000|2022-06-08 00:25:00|1607|1605.8|1608.1|1606.9|1608.1|1606.9|1606.4|1605.2|50
1654648200000|2022-06-08 00:30:00|1607.9|1606.7|1607.7|1606.5|1608.5|1607.3|1607.5|1606.3|42
1654648500000|2022-06-08 00:35:00|1607.6|1606.4|1608|1606.8|1608.2|1607|1607.3|1606.1|18
1654648800000|2022-06-08 00:40:00|1608.1|1606.9|1608.6|1607.4|1608.7|1607.5|1607.9|1606.7|42
1654649100000|2022-06-08 00:45:00|1608.4|1607.2|1608.5|1607.3|1608.8|1607.6|1608.1|1606.9|46
1654649400000|2022-06-08 00:50:00|1608.6|1607.4|1609.1|1607.9|1609.6|1608.4|1608.5|1607.3|151
1654649700000|2022-06-08 00:55:00|1609.3|1608.1|1610.2|1609|1610.2|1609|1608.9|1607.7|98
1654650000000|2022-06-08 01:00:00|1610|1608.8|1609.4|1608.2|1610|1608.8|1607.4|1606.2|209
1654650300000|2022-06-08 01:05:00|1609.3|1608.1|1610.8|1609.6|1611|1609.8|1609.3|1608.1|152
1654650600000|2022-06-08 01:10:00|1610.9|1609.7|1612.7|1611.5|1612.8|1611.6|1610.3|1609.1|190
1654650900000|2022-06-08 01:15:00|1612.8|1611.6|1611.7|1610.5|1613|1611.8|1610.9|1609.7|144
1654651200000|2022-06-08 01:20:00|1611.8|1610.6|1612.2|1611|1612.4|1611.2|1611.6|1610.4|75
1654651500000|2022-06-08 01:25:00|1612.4|1611.2|1613.3|1612.1|1613.3|1612.1|1612.2|1611|187
1654651800000|2022-06-08 01:30:00|1613.1|1611.9|1613.7|1612.5|1613.8|1612.6|1613.1|1611.9|131
1654652100000|2022-06-08 01:35:00|1613.9|1612.7|1614.3|1613.1|1614.5|1613.3|1613.5|1612.3|117
1654652400000|2022-06-08 01:40:00|1614.4|1613.2|1614.8|1613.6|1614.8|1613.6|1613.4|1612.2|114
1654652700000|2022-06-08 01:45:00|1614.7|1613.5|1613.6|1612.4|1614.9|1613.7|1613.4|1612.2|72
1654653000000|2022-06-08 01:50:00|1613.7|1612.5|1612.6|1611.4|1614.2|1613|1612.1|1610.9|51
1654653300000|2022-06-08 01:55:00|1612.5|1611.3|1613.7|1612.5|1613.8|1612.6|1612.4|1611.2|110
1654653600000|2022-06-08 02:00:00|1613.6|1612.4|1614.8|1613.6|1614.8|1613.6|1613.3|1612.1|219
1654653900000|2022-06-08 02:05:00|1614.9|1613.7|1618.5|1617.3|1618.6|1617.4|1614.8|1613.6|546
1654654200000|2022-06-08 02:10:00|1618.4|1617.2|1618.9|1617.7|1619.2|1618|1617.9|1616.7|138
1654654500000|2022-06-08 02:15:00|1618.7|1617.5|1619.2|1618|1619.6|1618.4|1618.4|1617.2|76
1654654800000|2022-06-08 02:20:00|1619.1|1617.9|1617.9|1616.7|1619.3|1618.1|1617.7|1616.5|35
1654655100000|2022-06-08 02:25:00|1618|1616.8|1619.1|1617.9|1619.3|1618.1|1618|1616.8|63
1654655400000|2022-06-08 02:30:00|1619|1617.8|1619.6|1618.4|1619.8|1618.6|1618.3|1617.1|55
1654655700000|2022-06-08 02:35:00|1619.7|1618.5|1620.3|1619.1|1620.6|1619.4|1619.6|1618.4|93
1654656000000|2022-06-08 02:40:00|1620.2|1619|1619|1617.8|1620.2|1619|1618.4|1617.2|120
1654656300000|2022-06-08 02:45:00|1618.8|1617.6|1617.9|1616.7|1619.2|1618|1617.9|1616.7|124
1654656600000|2022-06-08 02:50:00|1617.8|1616.6|1618.5|1617.3|1618.5|1617.3|1617.2|1616|68
1654656900000|2022-06-08 02:55:00|1618.3|1617.1|1619.8|1618.6|1620|1618.8|1618.3|1617.1|111
1654657200000|2022-06-08 03:00:00|1619.7|1618.5|1618.9|1617.7|1619.7|1618.5|1618.3|1617.1|84
1654657500000|2022-06-08 03:05:00|1618.8|1617.6|1618.4|1617.2|1619.1|1617.9|1617.9|1616.7|70
1654657800000|2022-06-08 03:10:00|1618.3|1617.1|1615.5|1614.3|1618.6|1617.4|1615.3|1614.1|72
1654658100000|2022-06-08 03:15:00|1615.6|1614.4|1613|1611.8|1616|1614.8|1612.9|1611.7|108
1654658400000|2022-06-08 03:20:00|1612.9|1611.7|1614|1612.8|1614.6|1613.4|1612.3|1611.1|61
1654658700000|2022-06-08 03:25:00|1614.2|1613|1612.8|1611.6|1614.2|1613|1611.7|1610.5|61
1654659000000|2022-06-08 03:30:00|1612.7|1611.5|1613.3|1612.1|1613.8|1612.6|1612.6|1611.4|18
1654659300000|2022-06-08 03:35:00|1613.2|1612|1613.7|1612.5|1614|1612.8|1612.9|1611.7|13
1654659600000|2022-06-08 03:40:00|1613.6|1612.4|1613.1|1611.9|1613.7|1612.5|1612.8|1611.6|28
1654659900000|2022-06-08 03:45:00|1613|1611.8|1612.3|1611.1|1613.2|1612|1612.2|1611|35
1654660200000|2022-06-08 03:50:00|1612.2|1611|1613.4|1612.2|1613.8|1612.6|1611.8|1610.6|66
1654660500000|2022-06-08 03:55:00|1613.3|1612.1|1613.8|1612.6|1613.8|1612.6|1613.3|1612.1|5
1654660800000|2022-06-08 04:00:00|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|17
1654661100000|2022-06-08 04:05:00|1613.4|1612.2|1613.2|1612|1613.5|1612.3|1613|1611.8|32
1654661400000|2022-06-08 04:10:00|1613.1|1611.9|1612.6|1611.4|1613.4|1612.2|1612.6|1611.4|14
1654661700000|2022-06-08 04:15:00|1612.7|1611.5|1613.6|1612.4|1613.6|1612.4|1612.6|1611.4|16
1654662000000|2022-06-08 04:20:00|1613.7|1612.5|1613.1|1611.9|1613.8|1612.6|1612.9|1611.7|32
1654662300000|2022-06-08 04:25:00|1613.2|1612|1613.6|1612.4|1613.7|1612.5|1613.2|1612|12
1654662600000|2022-06-08 04:30:00|1613.5|1612.3|1614.2|1613|1614.2|1613|1613.5|1612.3|10
1654662900000|2022-06-08 04:35:00|1614.1|1612.9|1614.1|1612.9|1614.4|1613.2|1613.6|1612.4|12
1654663200000|2022-06-08 04:40:00|1613.9|1612.7|1614.9|1613.7|1614.9|1613.7|1613.7|1612.5|41
1654663500000|2022-06-08 04:45:00|1615|1613.8|1615.7|1614.5|1615.7|1614.5|1615|1613.8|40
1654663800000|2022-06-08 04:50:00|1615.6|1614.4|1616.3|1615.1|1616.9|1615.7|1615.6|1614.4|62
1654664100000|2022-06-08 04:55:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.1|1614.9|26
1654664400000|2022-06-08 05:00:00|1616.8|1615.6|1617.3|1616.1|1617.6|1616.4|1616.7|1615.5|33
1654664700000|2022-06-08 05:05:00|1617.2|1616|1618.7|1617.5|1618.7|1617.5|1617.2|1616|64
1654665000000|2022-06-08 05:10:00|1618.8|1617.6|1618.4|1617.2|1618.8|1617.6|1618.2|1617|17
1654665300000|2022-06-08 05:15:00|1618.1|1616.9|1618.3|1617.1|1618.5|1617.3|1618.1|1616.9|20
1654665600000|2022-06-08 05:20:00|1618.2|1617|1617.5|1616.3|1618.3|1617.1|1617.5|1616.3|15
1654665900000|2022-06-08 05:25:00|1617.4|1616.2|1617.6|1616.4|1617.8|1616.6|1616.8|1615.6|50
1654666200000|2022-06-08 05:30:00|1617.9|1616.7|1618|1616.8|1618.2|1617|1616.8|1615.6|84
1654666500000|2022-06-08 05:35:00|1617.9|1616.7|1618|1616.8|1618.7|1617.5|1617.7|1616.5|51
1654666800000|2022-06-08 05:40:00|1617.9|1616.7|1617.2|1616|1618.3|1617.1|1616.8|1615.6|47
1654667100000|2022-06-08 05:45:00|1617|1615.8|1617.7|1616.5|1617.7|1616.5|1616.6|1615.4|24
1654667400000|2022-06-08 05:50:00|1617.8|1616.6|1617.3|1616.1|1618.1|1616.9|1617.2|1616|24
1654667700000|2022-06-08 05:55:00|1617.4|1616.2|1618|1616.8|1618.5|1617.3|1617|1615.8|73
1654668000000|2022-06-08 06:00:00|1618.1|1616.9|1617.5|1616.3|1618.2|1617|1617.3|1616.1|74
1654668300000|2022-06-08 06:05:00|1617.8|1616.6|1616.6|1615.4|1617.9|1616.7|1616.6|1615.4|59
1654668600000|2022-06-08 06:10:00|1616.5|1615.3|1617.5|1616.3|1617.8|1616.6|1616.4|1615.2|62
1654668900000|2022-06-08 06:15:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.1|1615.9|40
1654669200000|2022-06-08 06:20:00|1617.6|1616.4|1617.4|1616.2|1618.2|1617|1617|1615.8|68
1654669500000|2022-06-08 06:25:00|1617.6|1616.4|1617.7|1616.5|1617.9|1616.7|1616.6|1615.4|86
1654669800000|2022-06-08 06:30:00|1617.8|1616.6|1618|1616.8|1618.9|1617.7|1617.6|1616.4|212
1654670100000|2022-06-08 06:35:00|1618.1|1616.9|1617.4|1616.2|1618.2|1617|1617|1615.8|128
1654670400000|2022-06-08 06:40:00|1617.2|1616|1615.4|1614.2|1617.4|1616.2|1615.4|1614.2|125
1654670700000|2022-06-08 06:45:00|1615.6|1614.4|1615.7|1614.5|1616.6|1615.4|1615.6|1614.4|51
1654671000000|2022-06-08 06:50:00|1615.6|1614.4|1616.1|1614.9|1617.2|1616|1615.6|1614.4|67
1654671300000|2022-06-08 06:55:00|1616.2|1615|1616.1|1614.9|1616.4|1615.2|1615.8|1614.6|61
1654671600000|2022-06-08 07:00:00|1615.9|1614.7|1615|1613.8|1616.1|1614.9|1614.9|1613.7|57
1654671900000|2022-06-08 07:05:00|1615.1|1613.9|1614.8|1613.6|1615.3|1614.1|1614.3|1613.1|50
1654672200000|2022-06-08 07:10:00|1614.7|1613.5|1614.8|1613.6|1615.1|1613.9|1614.2|1613|72
1654672500000|2022-06-08 07:15:00|1614.7|1613.5|1616.5|1615.3|1616.5|1615.3|1614.7|1613.5|31
1654672800000|2022-06-08 07:20:00|1616.4|1615.2|1616.6|1615.4|1616.7|1615.5|1616.1|1614.9|30
1654673100000|2022-06-08 07:25:00|1616.7|1615.5|1617|1615.8|1618.1|1616.9|1616.7|1615.5|63
1654673400000|2022-06-08 07:30:00|1617.1|1615.9|1616.4|1615.2|1617.2|1616|1615.9|1614.7|432
1654673700000|2022-06-08 07:35:00|1616.3|1615.1|1617.5|1616.3|1617.5|1616.3|1616|1614.8|413
1654674000000|2022-06-08 07:40:00|1617.6|1616.4|1617.1|1615.9|1618|1616.8|1617.1|1615.9|52
1654674300000|2022-06-08 07:45:00|1617|1615.8|1617.7|1616.5|1618.3|1617.1|1616.2|1615|51
1654674600000|2022-06-08 07:50:00|1617.8|1616.6|1618.6|1617.4|1618.6|1617.4|1617.6|1616.4|37
1654674900000|2022-06-08 07:55:00|1618.7|1617.5|1619.1|1617.9|1619.7|1618.5|1618.5|1617.3|68
1654675200000|2022-06-08 08:00:00|1619.2|1618|1618.4|1617.2|1619.2|1618|1617.9|1616.7|67
1654675500000|2022-06-08 08:05:00|1618.5|1617.3|1618.1|1616.9|1619|1617.8|1618|1616.8|21
1654675800000|2022-06-08 08:10:00|1618.2|1617|1618|1616.8|1618.5|1617.3|1617.8|1616.6|12
1654676100000|2022-06-08 08:15:00|1618.1|1616.9|1617.6|1616.4|1618.2|1617|1616.9|1615.7|27
1654676400000|2022-06-08 08:20:00|1617.7|1616.5|1617.6|1616.4|1617.9|1616.7|1617.1|1615.9|14
1654676700000|2022-06-08 08:25:00|1617.7|1616.5|1617.3|1616.1|1618|1616.8|1617|1615.8|37
1654677000000|2022-06-08 08:30:00|1617.4|1616.2|1618.8|1617.6|1619.3|1618.1|1617.1|1615.9|111
1654677300000|2022-06-08 08:35:00|1618.7|1617.5|1620|1618.8|1620|1618.8|1618.7|1617.5|104
1654677600000|2022-06-08 08:40:00|1619.7|1618.5|1619.2|1618|1619.7|1618.5|1618.5|1617.3|116
1654677900000|2022-06-08 08:45:00|1619.3|1618.1|1620|1618.8|1620|1618.8|1618.7|1617.5|133
1654678200000|2022-06-08 08:50:00|1619.9|1618.7|1618.3|1617.1|1619.9|1618.7|1617.9|1616.7|113
1654678500000|2022-06-08 08:55:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1617.9|1616.7|43
1654678800000|2022-06-08 09:00:00|1618.2|1617|1617|1615.8|1618.3|1617.1|1616.8|1615.6|55
1654679100000|2022-06-08 09:05:00|1616.7|1615.5|1615.6|1614.4|1617.4|1616.2|1615.6|1614.4|70
1654679400000|2022-06-08 09:10:00|1615.5|1614.3|1616|1614.8|1616.1|1614.9|1614.8|1613.6|68
1654679700000|2022-06-08 09:15:00|1615.7|1614.5|1617.4|1616.2|1617.4|1616.2|1615.7|1614.5|36
1654680000000|2022-06-08 09:20:00|1616.8|1615.6|1617.7|1616.5|1617.7|1616.5|1616.5|1615.3|35
1654680300000|2022-06-08 09:25:00|1617.8|1616.6|1619.3|1618.1|1619.8|1618.6|1617.7|1616.5|77
1654680600000|2022-06-08 09:30:00|1619.6|1618.4|1620.3|1619.1|1621|1619.8|1619.5|1618.3|114
1654680900000|2022-06-08 09:35:00|1620.2|1619|1620.3|1619.1|1620.8|1619.6|1619.9|1618.7|39
1654681200000|2022-06-08 09:40:00|1620.2|1619|1621|1619.8|1621|1619.8|1619.8|1618.6|68
1654681500000|2022-06-08 09:45:00|1620.9|1619.7|1620.9|1619.7|1621.5|1620.3|1620.4|1619.2|89
1654681800000|2022-06-08 09:50:00|1621.1|1619.9|1620.8|1619.6|1621.4|1620.2|1619.6|1618.4|154
1654682100000|2022-06-08 09:55:00|1620.4|1619.2|1619.6|1618.4|1621.4|1620.2|1619.5|1618.3|259
1654682400000|2022-06-08 10:00:00|1619.5|1618.3|1620.5|1619.3|1621.2|1620|1619.5|1618.3|45
1654682700000|2022-06-08 10:05:00|1620.6|1619.4|1621|1619.8|1621.1|1619.9|1619.7|1618.5|179
1654683000000|2022-06-08 10:10:00|1621.1|1619.9|1624.2|1623|1624.6|1623.4|1620.8|1619.6|510
1654683300000|2022-06-08 10:15:00|1624.1|1622.9|1623.6|1622.4|1624.2|1623|1623.5|1622.3|74
1654683600000|2022-06-08 10:20:00|1623.7|1622.5|1621.7|1620.5|1623.9|1622.7|1621.5|1620.3|251
1654683900000|2022-06-08 10:25:00|1621.6|1620.4|1620.9|1619.7|1622.1|1620.9|1620.9|1619.7|399
1654684200000|2022-06-08 10:30:00|1621|1619.8|1621.1|1619.9|1621.8|1620.6|1620.4|1619.2|396
1654684500000|2022-06-08 10:35:00|1621.3|1620.1|1619.6|1618.4|1621.3|1620.1|1618.5|1617.3|325
1654684800000|2022-06-08 10:40:00|1619.5|1618.3|1618.9|1617.7|1619.8|1618.6|1618.7|1617.5|177
1654685100000|2022-06-08 10:45:00|1618.8|1617.6|1618.3|1617.1|1618.8|1617.6|1617.8|1616.6|163
1654685400000|2022-06-08 10:50:00|1618.2|1617|1619.8|1618.6|1619.8|1618.6|1618.2|1617|41
1654685700000|2022-06-08 10:55:00|1619.7|1618.5|1619.5|1618.3|1620.9|1619.7|1619.1|1617.9|151
1654686000000|2022-06-08 11:00:00|1619.7|1618.5|1620.1|1618.9|1620.4|1619.2|1618|1616.8|287
1654686300000|2022-06-08 11:05:00|1620|1618.8|1621.3|1620.1|1621.3|1620.1|1619.8|1618.6|204
1654686600000|2022-06-08 11:10:00|1621.2|1620|1623.3|1622.1|1623.5|1622.3|1620.6|1619.4|113
1654686900000|2022-06-08 11:15:00|1623.5|1622.3|1622.9|1621.7|1624|1622.8|1622.5|1621.3|112
1654687200000|2022-06-08 11:20:00|1623|1621.8|1622.9|1621.7|1623.9|1622.7|1622.7|1621.5|136
1654687500000|2022-06-08 11:25:00|1622.8|1621.6|1622.7|1621.5|1623|1621.8|1622.2|1621|86
1654687800000|2022-06-08 11:30:00|1622.8|1621.6|1622.1|1620.9|1623.4|1622.2|1622.1|1620.9|81
1654688100000|2022-06-08 11:35:00|1622.5|1621.3|1622.7|1621.5|1623|1621.8|1622|1620.8|65
1654688400000|2022-06-08 11:40:00|1622.4|1621.2|1622.3|1621.1|1622.5|1621.3|1621.6|1620.4|44
1654688700000|2022-06-08 11:45:00|1622.4|1621.2|1622.1|1620.9|1622.9|1621.7|1621.8|1620.6|77
1654689000000|2022-06-08 11:50:00|1621.8|1620.6|1621.5|1620.3|1622.2|1621|1621.3|1620.1|66
1654689300000|2022-06-08 11:55:00|1621.7|1620.5|1622.3|1621.1|1622.6|1621.4|1621.5|1620.3|62
1654689600000|2022-06-08 12:00:00|1622.2|1621|1623.2|1622|1623.3|1622.1|1621.4|1620.2|204
1654689900000|2022-06-08 12:05:00|1623.3|1622.1|1624.1|1622.9|1625.2|1624|1623.1|1621.9|367
1654690200000|2022-06-08 12:10:00|1624.3|1623.1|1624.1|1622.9|1624.9|1623.7|1623.3|1622.1|287
1654690500000|2022-06-08 12:15:00|1624|1622.8|1623.6|1622.4|1624.5|1623.3|1623.4|1622.2|99
1654690800000|2022-06-08 12:20:00|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1622.6|1621.4|204
1654691100000|2022-06-08 12:25:00|1623.7|1622.5|1622.2|1621|1624|1622.8|1621.9|1620.7|104
1654691400000|2022-06-08 12:30:00|1622.1|1620.9|1621.8|1620.6|1622.4|1621.2|1621.7|1620.5|203
1654691700000|2022-06-08 12:35:00|1621.7|1620.5|1622.8|1621.6|1622.8|1621.6|1621.7|1620.5|122
1654692000000|2022-06-08 12:40:00|1622.9|1621.7|1620.2|1619|1622.9|1621.7|1619.8|1618.6|226
1654695000000|2022-06-08 13:30:00|1619.9|1618.7|1616.9|1615.7|1621|1619.8|1616|1614.8|2080
1654695300000|2022-06-08 13:35:00|1617|1615.8|1619.8|1618.6|1620.2|1619|1615.5|1614.3|902
1654695600000|2022-06-08 13:40:00|1619.9|1618.7|1622.3|1621.1|1623.6|1622.4|1619|1617.8|1242
1654695900000|2022-06-08 13:45:00|1622.4|1621.2|1626.1|1624.9|1627.3|1626.1|1622.4|1621.2|1611
1654696200000|2022-06-08 13:50:00|1625.9|1624.7|1624.7|1623.5|1626.8|1625.6|1621.5|1620.3|1099
1654696500000|2022-06-08 13:55:00|1624.6|1623.4|1624.3|1623.1|1625.2|1624|1622.8|1621.6|859
1654696800000|2022-06-08 14:00:00|1624.1|1622.9|1621.9|1620.7|1625|1623.8|1621.4|1620.2|1405
1654697100000|2022-06-08 14:05:00|1622|1620.8|1620.8|1619.6|1624.8|1623.6|1620.6|1619.4|989
1654697400000|2022-06-08 14:10:00|1620.9|1619.7|1619.8|1618.6|1621.4|1620.2|1618.6|1617.4|1095
1654697700000|2022-06-08 14:15:00|1619.9|1618.7|1621|1619.8|1621.1|1619.9|1619.7|1618.5|482
1654698000000|2022-06-08 14:20:00|1621.1|1619.9|1619.5|1618.3|1622.4|1621.2|1619.5|1618.3|437
1654698300000|2022-06-08 14:25:00|1619.3|1618.1|1621.3|1620.1|1621.3|1620.1|1618.7|1617.5|547
1654698600000|2022-06-08 14:30:00|1621.4|1620.2|1623|1621.8|1623.1|1621.9|1620.9|1619.7|756
1654698900000|2022-06-08 14:35:00|1622.9|1621.7|1623.3|1622.1|1624.4|1623.2|1622.5|1621.3|582
1654699200000|2022-06-08 14:40:00|1623.5|1622.3|1623.6|1622.4|1625.6|1624.4|1623.3|1622.1|802
1654699500000|2022-06-08 14:45:00|1623.5|1622.3|1624.1|1622.9|1625.5|1624.3|1623.1|1621.9|833
1654699800000|2022-06-08 14:50:00|1624.2|1623|1623.5|1622.3|1624.5|1623.3|1621.9|1620.7|790
1654700100000|2022-06-08 14:55:00|1623.3|1622.1|1623.1|1621.9|1623.8|1622.6|1621.7|1620.5|492
1654700400000|2022-06-08 15:00:00|1623.3|1622.1|1625.3|1624.1|1626.3|1625.1|1623|1621.8|679
1654700700000|2022-06-08 15:05:00|1625.2|1624|1621.7|1620.5|1625.9|1624.7|1621.2|1620|915
1654701000000|2022-06-08 15:10:00|1621.6|1620.4|1620.8|1619.6|1622.4|1621.2|1620.5|1619.3|506
1654701300000|2022-06-08 15:15:00|1620.7|1619.5|1621.5|1620.3|1621.5|1620.3|1619.9|1618.7|541
1654701600000|2022-06-08 15:20:00|1621.6|1620.4|1620.6|1619.4|1621.7|1620.5|1620|1618.8|1043
1654701900000|2022-06-08 15:25:00|1620.5|1619.3|1620.5|1619.3|1621.5|1620.3|1619.8|1618.6|621
1654702200000|2022-06-08 15:30:00|1620.4|1619.2|1621.9|1620.7|1622|1620.8|1619.4|1618.2|1236
1654702500000|2022-06-08 15:35:00|1622|1620.8|1625.3|1624.1|1625.3|1624.1|1621.5|1620.3|694
1654702800000|2022-06-08 15:40:00|1625.2|1624|1626.4|1625.2|1627|1625.8|1624.4|1623.2|764
1654703100000|2022-06-08 15:45:00|1626.3|1625.1|1624.6|1623.4|1627.1|1625.9|1624.5|1623.3|760
1654703400000|2022-06-08 15:50:00|1624.7|1623.5|1625.1|1623.9|1626|1624.8|1624.7|1623.5|462
1654703700000|2022-06-08 15:55:00|1625.2|1624|1622.7|1621.5|1625.4|1624.2|1622.7|1621.5|546
1654704000000|2022-06-08 16:00:00|1622.8|1621.6|1622.3|1621.1|1623.4|1622.2|1620.8|1619.6|778
1654704300000|2022-06-08 16:05:00|1622|1620.8|1619.9|1618.7|1622.1|1620.9|1618|1616.8|902
1654704600000|2022-06-08 16:10:00|1620|1618.8|1620.1|1618.9|1620.9|1619.7|1618.4|1617.2|383
1654704900000|2022-06-08 16:15:00|1619.9|1618.7|1620|1618.8|1620.8|1619.6|1619|1617.8|512
1654705200000|2022-06-08 16:20:00|1619.9|1618.7|1618.7|1617.5|1620.4|1619.2|1618.2|1617|581
1654705500000|2022-06-08 16:25:00|1618.6|1617.4|1619.6|1618.4|1621.5|1620.3|1618.6|1617.4|786
1654705800000|2022-06-08 16:30:00|1619.8|1618.6|1618.8|1617.6|1620.1|1618.9|1618.8|1617.6|589
1654706100000|2022-06-08 16:35:00|1618.9|1617.7|1618.5|1617.3|1620.1|1618.9|1618.4|1617.2|456
1654706400000|2022-06-08 16:40:00|1618.4|1617.2|1617.5|1616.3|1618.5|1617.3|1616|1614.8|627
1654706700000|2022-06-08 16:45:00|1617.6|1616.4|1619.4|1618.2|1619.5|1618.3|1617.3|1616.1|1067
1654707000000|2022-06-08 16:50:00|1619.2|1618|1620.7|1619.5|1621.5|1620.3|1618.8|1617.6|642
1654707300000|2022-06-08 16:55:00|1620.9|1619.7|1621|1619.8|1621|1619.8|1619.9|1618.7|256
1654707600000|2022-06-08 17:00:00|1620.8|1619.6|1621.3|1620.1|1622.4|1621.2|1620.8|1619.6|480
1654707900000|2022-06-08 17:05:00|1621|1619.8|1621.2|1620|1622.1|1620.9|1620.4|1619.2|369
1654708200000|2022-06-08 17:10:00|1621.3|1620.1|1619.5|1618.3|1621.4|1620.2|1619.1|1617.9|407
1654708500000|2022-06-08 17:15:00|1619.4|1618.2|1618.1|1616.9|1619.7|1618.5|1617.3|1616.1|636
1654708800000|2022-06-08 17:20:00|1618.2|1617|1618.9|1617.7|1619.1|1617.9|1617.4|1616.2|729
1654709100000|2022-06-08 17:25:00|1618.8|1617.6|1620|1618.8|1620.2|1619|1618.6|1617.4|438
1654709400000|2022-06-08 17:30:00|1620.1|1618.9|1620.7|1619.5|1620.9|1619.7|1619.4|1618.2|551
1654709700000|2022-06-08 17:35:00|1620.8|1619.6|1617.7|1616.5|1620.8|1619.6|1617.7|1616.5|520
1654710000000|2022-06-08 17:40:00|1617.5|1616.3|1618.6|1617.4|1618.8|1617.6|1617.2|1616|465
1654710300000|2022-06-08 17:45:00|1618.7|1617.5|1618.4|1617.2|1619.1|1617.9|1617.7|1616.5|612
1654710600000|2022-06-08 17:50:00|1618.2|1617|1618.1|1616.9|1618.4|1617.2|1617.2|1616|374
1654710900000|2022-06-08 17:55:00|1618|1616.8|1618|1616.8|1619|1617.8|1617.6|1616.4|467
1654711200000|2022-06-08 18:00:00|1618.1|1616.9|1616.1|1614.9|1618.8|1617.6|1616.1|1614.9|1057
1654711500000|2022-06-08 18:05:00|1616.2|1615|1615.8|1614.6|1616.6|1615.4|1615.6|1614.4|1350
1654711800000|2022-06-08 18:10:00|1615.9|1614.7|1620.3|1619.1|1620.8|1619.6|1615.5|1614.3|3768
1654712100000|2022-06-08 18:15:00|1620.4|1619.2|1619.9|1618.7|1620.5|1619.3|1618.7|1617.5|1845
1654732800000|2022-06-09 00:00:00|1619|1617.8|1618.8|1617.6|1620.1|1618.9|1617.2|1616|328
1654733100000|2022-06-09 00:05:00|1618.7|1617.5|1619.3|1618.1|1620.3|1619.1|1618|1616.8|166
1654733400000|2022-06-09 00:10:00|1619.1|1617.9|1616.5|1615.3|1619.3|1618.1|1616.5|1615.3|155
1654733700000|2022-06-09 00:15:00|1616.4|1615.2|1614.7|1613.5|1616.5|1615.3|1614.6|1613.4|151
1654734000000|2022-06-09 00:20:00|1614.5|1613.3|1614.8|1613.6|1615.5|1614.3|1614.4|1613.2|56
1654734300000|2022-06-09 00:25:00|1614.7|1613.5|1615.1|1613.9|1615.2|1614|1614.5|1613.3|40
1654734600000|2022-06-09 00:30:00|1615.2|1614|1616.3|1615.1|1616.5|1615.3|1614.7|1613.5|135
1654734900000|2022-06-09 00:35:00|1616.2|1615|1615.3|1614.1|1616.3|1615.1|1615|1613.8|42
1654735200000|2022-06-09 00:40:00|1615.4|1614.2|1615.2|1614|1615.6|1614.4|1615|1613.8|19
1654735500000|2022-06-09 00:45:00|1615.1|1613.9|1614.6|1613.4|1615.4|1614.2|1614.6|1613.4|21
1654735800000|2022-06-09 00:50:00|1614.4|1613.2|1614|1612.8|1614.8|1613.6|1613.1|1611.9|89
1654736100000|2022-06-09 00:55:00|1613.9|1612.7|1614.5|1613.3|1614.5|1613.3|1613.8|1612.6|23
1654736400000|2022-06-09 01:00:00|1614.4|1613.2|1613.8|1612.6|1614.8|1613.6|1612.3|1611.1|163
1654736700000|2022-06-09 01:05:00|1613.6|1612.4|1614.3|1613.1|1614.6|1613.4|1612.7|1611.5|84
1654737000000|2022-06-09 01:10:00|1614.4|1613.2|1615.5|1614.3|1615.6|1614.4|1614.3|1613.1|36
1654737300000|2022-06-09 01:15:00|1615.4|1614.2|1615.5|1614.3|1615.7|1614.5|1614.4|1613.2|94
1654737600000|2022-06-09 01:20:00|1615.6|1614.4|1615.6|1614.4|1616.4|1615.2|1615.4|1614.2|57
1654737900000|2022-06-09 01:25:00|1615.3|1614.1|1614|1612.8|1615.7|1614.5|1613.3|1612.1|72
1654738200000|2022-06-09 01:30:00|1614.3|1613.1|1616|1614.8|1616.3|1615.1|1613.8|1612.6|117
1654738500000|2022-06-09 01:35:00|1615.8|1614.6|1616.7|1615.5|1617.5|1616.3|1615.7|1614.5|132
1654738800000|2022-06-09 01:40:00|1617|1615.8|1618|1616.8|1619.4|1618.2|1616.8|1615.6|266
1654739100000|2022-06-09 01:45:00|1617.9|1616.7|1617.4|1616.2|1618.1|1616.9|1617|1615.8|45
1654739400000|2022-06-09 01:50:00|1617.3|1616.1|1616.7|1615.5|1617.3|1616.1|1616|1614.8|59
1654739700000|2022-06-09 01:55:00|1616.6|1615.4|1616.5|1615.3|1617.3|1616.1|1616|1614.8|45
1654740000000|2022-06-09 02:00:00|1616.4|1615.2|1616|1614.8|1616.4|1615.2|1615.3|1614.1|67
1654740300000|2022-06-09 02:05:00|1615.8|1614.6|1614.8|1613.6|1616.1|1614.9|1614.8|1613.6|49
1654740600000|2022-06-09 02:10:00|1615|1613.8|1615.5|1614.3|1616.3|1615.1|1615|1613.8|34
1654740900000|2022-06-09 02:15:00|1615.4|1614.2|1615.1|1613.9|1615.5|1614.3|1614.9|1613.7|14
1654741200000|2022-06-09 02:20:00|1615|1613.8|1615.8|1614.6|1616.4|1615.2|1615|1613.8|46
1654741500000|2022-06-09 02:25:00|1615.9|1614.7|1616.3|1615.1|1616.3|1615.1|1615.8|1614.6|32
1654741800000|2022-06-09 02:30:00|1616.2|1615|1615.8|1614.6|1616.3|1615.1|1615.6|1614.4|15
1654742100000|2022-06-09 02:35:00|1615.9|1614.7|1616|1614.8|1616.2|1615|1615.6|1614.4|12
1654742400000|2022-06-09 02:40:00|1616.1|1614.9|1616.2|1615|1616.7|1615.5|1615.7|1614.5|21
1654742700000|2022-06-09 02:45:00|1616.1|1614.9|1616.2|1615|1616.6|1615.4|1615.1|1613.9|87
1654743000000|2022-06-09 02:50:00|1616.1|1614.9|1616.2|1615|1616.3|1615.1|1615.6|1614.4|16
1654743300000|2022-06-09 02:55:00|1616.1|1614.9|1616.2|1615|1616.5|1615.3|1615.9|1614.7|29
1654743600000|2022-06-09 03:00:00|1616|1614.8|1616.1|1614.9|1616.8|1615.6|1615.8|1614.6|70
1654743900000|2022-06-09 03:05:00|1616.2|1615|1616.9|1615.7|1616.9|1615.7|1615.8|1614.6|37
1654744200000|2022-06-09 03:10:00|1616.8|1615.6|1616|1614.8|1616.8|1615.6|1615.4|1614.2|34
1654744500000|2022-06-09 03:15:00|1616.3|1615.1|1615.5|1614.3|1616.7|1615.5|1615.1|1613.9|48
1654744800000|2022-06-09 03:20:00|1615.4|1614.2|1616.1|1614.9|1616.1|1614.9|1615.3|1614.1|6
1654745100000|2022-06-09 03:25:00|1616|1614.8|1613.9|1612.7|1616|1614.8|1613.7|1612.5|57
1654745400000|2022-06-09 03:30:00|1613.8|1612.6|1613.9|1612.7|1614.6|1613.4|1613.7|1612.5|31
1654745700000|2022-06-09 03:35:00|1614.1|1612.9|1614.3|1613.1|1614.7|1613.5|1614.1|1612.9|36
1654746000000|2022-06-09 03:40:00|1614.4|1613.2|1615.6|1614.4|1615.6|1614.4|1614.4|1613.2|24
1654746300000|2022-06-09 03:45:00|1615.5|1614.3|1615.6|1614.4|1615.7|1614.5|1615.3|1614.1|3
1654746600000|2022-06-09 03:50:00|1615.4|1614.2|1615.2|1614|1615.7|1614.5|1615.1|1613.9|7
1654746900000|2022-06-09 03:55:00|1615.1|1613.9|1615.3|1614.1|1615.5|1614.3|1614.8|1613.6|5
1654747200000|2022-06-09 04:00:00|1615.4|1614.2|1615.8|1614.6|1616.1|1614.9|1615.3|1614.1|31
1654747500000|2022-06-09 04:05:00|1615.9|1614.7|1615.6|1614.4|1616.1|1614.9|1615.6|1614.4|7
1654747800000|2022-06-09 04:10:00|1615.8|1614.6|1616.2|1615|1616.2|1615|1615.6|1614.4|6
1654748100000|2022-06-09 04:15:00|1616.1|1614.9|1616.6|1615.4|1616.8|1615.6|1615.8|1614.6|11
1654748400000|2022-06-09 04:20:00|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.3|1615.1|2
1654748700000|2022-06-09 04:25:00|1616.6|1615.4|1616.1|1614.9|1616.7|1615.5|1615.8|1614.6|20
1654749000000|2022-06-09 04:30:00|1616.3|1615.1|1618.1|1616.9|1618.1|1616.9|1616.3|1615.1|48
1654749300000|2022-06-09 04:35:00|1618.2|1617|1617.7|1616.5|1618.4|1617.2|1617.7|1616.5|15
1654749600000|2022-06-09 04:40:00|1617.8|1616.6|1618|1616.8|1618.3|1617.1|1617.6|1616.4|24
1654749900000|2022-06-09 04:45:00|1618.1|1616.9|1618.5|1617.3|1618.7|1617.5|1618.1|1616.9|15
1654750200000|2022-06-09 04:50:00|1618.6|1617.4|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|2
1654750500000|2022-06-09 04:55:00|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.2|1617|14
1654750800000|2022-06-09 05:00:00|1618.3|1617.1|1617.9|1616.7|1618.4|1617.2|1617.8|1616.6|18
1654751100000|2022-06-09 05:05:00|1618|1616.8|1618.4|1617.2|1618.9|1617.7|1618|1616.8|19
1654751400000|2022-06-09 05:10:00|1618.3|1617.1|1618.5|1617.3|1618.9|1617.7|1618.3|1617.1|79
1654751700000|2022-06-09 05:15:00|1618.4|1617.2|1617.7|1616.5|1618.5|1617.3|1617.7|1616.5|30
1654752000000|2022-06-09 05:20:00|1617.6|1616.4|1616.9|1615.7|1617.9|1616.7|1616.7|1615.5|27
1654752300000|2022-06-09 05:25:00|1617.1|1615.9|1617.6|1616.4|1618.1|1616.9|1616.9|1615.7|23
1654752600000|2022-06-09 05:30:00|1617.4|1616.2|1617.9|1616.7|1618.2|1617|1616.9|1615.7|39
1654752900000|2022-06-09 05:35:00|1617.8|1616.6|1617|1615.8|1618.7|1617.5|1616.5|1615.3|88
1654753200000|2022-06-09 05:40:00|1617.2|1616|1617.6|1616.4|1617.8|1616.6|1615.9|1614.7|24
1654753500000|2022-06-09 05:45:00|1617.5|1616.3|1616.6|1615.4|1617.7|1616.5|1616.3|1615.1|32
1654753800000|2022-06-09 05:50:00|1616.7|1615.5|1616.6|1615.4|1617.3|1616.1|1616.3|1615.1|29
1654754100000|2022-06-09 05:55:00|1616.4|1615.2|1616.4|1615.2|1616.8|1615.6|1615.6|1614.4|31
1654754400000|2022-06-09 06:00:00|1616.3|1615.1|1614.1|1612.9|1616.5|1615.3|1613.9|1612.7|89
1654754700000|2022-06-09 06:05:00|1614|1612.8|1614|1612.8|1614.8|1613.6|1613.6|1612.4|138
1654755000000|2022-06-09 06:10:00|1614.1|1612.9|1613.2|1612|1614.4|1613.2|1613|1611.8|138
1654755300000|2022-06-09 06:15:00|1613.3|1612.1|1613.1|1611.9|1614|1612.8|1613|1611.8|67
1654755600000|2022-06-09 06:20:00|1613|1611.8|1612.8|1611.6|1613.5|1612.3|1612.1|1610.9|81
1654755900000|2022-06-09 06:25:00|1612.7|1611.5|1612|1610.8|1612.8|1611.6|1612|1610.8|52
1654756200000|2022-06-09 06:30:00|1611.7|1610.5|1611.7|1610.5|1612.1|1610.9|1611.3|1610.1|96
1654756500000|2022-06-09 06:35:00|1611.8|1610.6|1611.7|1610.5|1612.5|1611.3|1611|1609.8|201
1654756800000|2022-06-09 06:40:00|1611.9|1610.7|1610.9|1609.7|1611.9|1610.7|1609.8|1608.6|187
1654757100000|2022-06-09 06:45:00|1611|1609.8|1611.8|1610.6|1612|1610.8|1610.9|1609.7|141
1654757400000|2022-06-09 06:50:00|1611.5|1610.3|1611.9|1610.7|1612.4|1611.2|1611.4|1610.2|45
1654757700000|2022-06-09 06:55:00|1612|1610.8|1611.6|1610.4|1612.7|1611.5|1611.6|1610.4|64
1654758000000|2022-06-09 07:00:00|1611.8|1610.6|1612.9|1611.7|1613.7|1612.5|1611.6|1610.4|138
1654758300000|2022-06-09 07:05:00|1612.7|1611.5|1612.7|1611.5|1613|1611.8|1611.7|1610.5|92
1654758600000|2022-06-09 07:10:00|1612.9|1611.7|1612.3|1611.1|1613.1|1611.9|1612.2|1611|30
1654758900000|2022-06-09 07:15:00|1612.4|1611.2|1612.7|1611.5|1613|1611.8|1611.9|1610.7|35
1654759200000|2022-06-09 07:20:00|1612.6|1611.4|1613.3|1612.1|1613.5|1612.3|1612.6|1611.4|35
1654759500000|2022-06-09 07:25:00|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1612.9|1611.7|31
1654759800000|2022-06-09 07:30:00|1613.5|1612.3|1613.9|1612.7|1614|1612.8|1613.2|1612|9
1654760100000|2022-06-09 07:35:00|1613.8|1612.6|1612.9|1611.7|1614|1612.8|1612.7|1611.5|55
1654760400000|2022-06-09 07:40:00|1613|1611.8|1612.5|1611.3|1613.2|1612|1612.4|1611.2|43
1654760700000|2022-06-09 07:45:00|1612.6|1611.4|1612.6|1611.4|1612.8|1611.6|1612.4|1611.2|22
1654761000000|2022-06-09 07:50:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.1|1610.9|45
1654761300000|2022-06-09 07:55:00|1612.5|1611.3|1613.8|1612.6|1613.8|1612.6|1611.8|1610.6|38
1654761600000|2022-06-09 08:00:00|1613.7|1612.5|1612.9|1611.7|1613.7|1612.5|1612.6|1611.4|52
1654761900000|2022-06-09 08:05:00|1613|1611.8|1612.9|1611.7|1613.5|1612.3|1612.4|1611.2|46
1654762200000|2022-06-09 08:10:00|1613|1611.8|1611.6|1610.4|1613|1611.8|1611.1|1609.9|65
1654762500000|2022-06-09 08:15:00|1611.2|1610|1610.9|1609.7|1611.4|1610.2|1610.7|1609.5|38
1654762800000|2022-06-09 08:20:00|1611|1609.8|1610.1|1608.9|1611|1609.8|1609.6|1608.4|72
1654763100000|2022-06-09 08:25:00|1609.7|1608.5|1610.6|1609.4|1610.7|1609.5|1609.7|1608.5|49
1654763400000|2022-06-09 08:30:00|1610.5|1609.3|1612.2|1611|1612.3|1611.1|1610.5|1609.3|86
1654763700000|2022-06-09 08:35:00|1612.3|1611.1|1613.5|1612.3|1613.7|1612.5|1612|1610.8|59
1654764000000|2022-06-09 08:40:00|1613.4|1612.2|1612.4|1611.2|1613.4|1612.2|1612.4|1611.2|21
1654764300000|2022-06-09 08:45:00|1612.7|1611.5|1613.4|1612.2|1614.1|1612.9|1612.7|1611.5|83
1654764600000|2022-06-09 08:50:00|1613.3|1612.1|1613.4|1612.2|1614.9|1613.7|1612.8|1611.6|227
1654764900000|2022-06-09 08:55:00|1613.5|1612.3|1611.8|1610.6|1613.6|1612.4|1611.8|1610.6|62
1654765200000|2022-06-09 09:00:00|1611.7|1610.5|1611.3|1610.1|1611.8|1610.6|1611|1609.8|18
1654765500000|2022-06-09 09:05:00|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611|1609.8|140
1654765800000|2022-06-09 09:10:00|1611.5|1610.3|1610.8|1609.6|1611.6|1610.4|1610.8|1609.6|49
1654766100000|2022-06-09 09:15:00|1611.1|1609.9|1612.8|1611.6|1612.8|1611.6|1611.1|1609.9|74
1654766400000|2022-06-09 09:20:00|1612.9|1611.7|1612.4|1611.2|1613.6|1612.4|1612.1|1610.9|44
1654766700000|2022-06-09 09:25:00|1612.5|1611.3|1612.3|1611.1|1612.9|1611.7|1611.9|1610.7|43
1654767000000|2022-06-09 09:30:00|1612.2|1611|1612.3|1611.1|1612.6|1611.4|1611.9|1610.7|26
1654767300000|2022-06-09 09:35:00|1612.4|1611.2|1612.2|1611|1612.6|1611.4|1612.1|1610.9|5
1654767600000|2022-06-09 09:40:00|1611.8|1610.6|1610.6|1609.4|1611.9|1610.7|1610.5|1609.3|19
1654767900000|2022-06-09 09:45:00|1610.8|1609.6|1610.4|1609.2|1610.9|1609.7|1610.4|1609.2|17
1654768200000|2022-06-09 09:50:00|1610.5|1609.3|1610.2|1609|1610.8|1609.6|1609.7|1608.5|51
1654768500000|2022-06-09 09:55:00|1610.1|1608.9|1610.1|1608.9|1610.7|1609.5|1609.4|1608.2|43
1654768800000|2022-06-09 10:00:00|1610.2|1609|1609.9|1608.7|1610.9|1609.7|1609.7|1608.5|22
1654769100000|2022-06-09 10:05:00|1609.8|1608.6|1608.8|1607.6|1610.1|1608.9|1607.7|1606.5|316
1654769400000|2022-06-09 10:10:00|1608.9|1607.7|1609.2|1608|1609.4|1608.2|1608.6|1607.4|205
1654769700000|2022-06-09 10:15:00|1609.3|1608.1|1609.8|1608.6|1609.8|1608.6|1608.9|1607.7|75
1654770000000|2022-06-09 10:20:00|1609.7|1608.5|1609.3|1608.1|1609.8|1608.6|1608.5|1607.3|142
1654770300000|2022-06-09 10:25:00|1609.1|1607.9|1608.8|1607.6|1609.5|1608.3|1608.5|1607.3|106
1654770600000|2022-06-09 10:30:00|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1607.8|1606.6|35
1654770900000|2022-06-09 10:35:00|1608.5|1607.3|1608.6|1607.4|1608.9|1607.7|1608.3|1607.1|32
1654771200000|2022-06-09 10:40:00|1608.3|1607.1|1608.6|1607.4|1609.1|1607.9|1608|1606.8|94
1654771500000|2022-06-09 10:45:00|1608.4|1607.2|1608.4|1607.2|1609|1607.8|1608.3|1607.1|52
1654771800000|2022-06-09 10:50:00|1608.2|1607|1608.3|1607.1|1608.8|1607.6|1608|1606.8|59
1654772100000|2022-06-09 10:55:00|1608.2|1607|1608.1|1606.9|1609|1607.8|1607.8|1606.6|91
1654772400000|2022-06-09 11:00:00|1608|1606.8|1608.6|1607.4|1608.6|1607.4|1607.6|1606.4|82
1654772700000|2022-06-09 11:05:00|1608.5|1607.3|1608.6|1607.4|1609|1607.8|1608|1606.8|39
1654773000000|2022-06-09 11:10:00|1608.5|1607.3|1607.4|1606.2|1608.6|1607.4|1607.2|1606|50
1654773300000|2022-06-09 11:15:00|1607.3|1606.1|1605.5|1604.3|1607.4|1606.2|1603.4|1602.2|126
1654773600000|2022-06-09 11:20:00|1605.4|1604.2|1604.7|1603.5|1606.3|1605.1|1604.7|1603.5|53
1654773900000|2022-06-09 11:25:00|1604.8|1603.6|1605.6|1604.4|1606|1604.8|1604.5|1603.3|34
1654774200000|2022-06-09 11:30:00|1605.7|1604.5|1605.5|1604.3|1606.2|1605|1605.1|1603.9|18
1654774500000|2022-06-09 11:35:00|1605.6|1604.4|1606.3|1605.1|1606.8|1605.6|1605.2|1604|38
1654774800000|2022-06-09 11:40:00|1606.5|1605.3|1608|1606.8|1608|1606.8|1606.5|1605.3|39
1654775100000|2022-06-09 11:45:00|1608.1|1606.9|1607|1605.8|1608.4|1607.2|1606.6|1605.4|83
1654775400000|2022-06-09 11:50:00|1607.1|1605.9|1608.4|1607.2|1608.9|1607.7|1607.1|1605.9|61
1654775700000|2022-06-09 11:55:00|1608.5|1607.3|1610.2|1609|1610.3|1609.1|1608.5|1607.3|137
1654776000000|2022-06-09 12:00:00|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1608.7|1607.5|143
1654776300000|2022-06-09 12:05:00|1610.2|1609|1609.5|1608.3|1610.7|1609.5|1608.7|1607.5|76
1654776600000|2022-06-09 12:10:00|1609.3|1608.1|1608.9|1607.7|1609.9|1608.7|1607.9|1606.7|127
1654776900000|2022-06-09 12:15:00|1608.6|1607.4|1609.8|1608.6|1609.8|1608.6|1608.4|1607.2|109
1654777200000|2022-06-09 12:20:00|1609.7|1608.5|1606.9|1605.7|1609.7|1608.5|1606.9|1605.7|70
1654777500000|2022-06-09 12:25:00|1607|1605.8|1609|1607.8|1609|1607.8|1606.9|1605.7|108
1654777800000|2022-06-09 12:30:00|1609.1|1607.9|1611.4|1610.2|1611.4|1610.2|1609.1|1607.9|319
1654778100000|2022-06-09 12:35:00|1611.3|1610.1|1609.9|1608.7|1612.3|1611.1|1609.9|1608.7|183
1654778400000|2022-06-09 12:40:00|1610.2|1609|1610.1|1608.9|1611.9|1610.7|1609.3|1608.1|288
1654781400000|2022-06-09 13:30:00|1613.4|1612.2|1615.4|1614.2|1616|1614.8|1609.9|1608.7|2461
1654781700000|2022-06-09 13:35:00|1615.2|1614|1612.8|1611.6|1617.8|1616.6|1612.4|1611.2|1987
1654782000000|2022-06-09 13:40:00|1612.5|1611.3|1611.5|1610.3|1613.2|1612|1610.2|1609|1138
1654782300000|2022-06-09 13:45:00|1611.4|1610.2|1609.9|1608.7|1611.4|1610.2|1608.1|1606.9|1057
1654782600000|2022-06-09 13:50:00|1610|1608.8|1613.4|1612.2|1614.2|1613|1609.9|1608.7|462
1654782900000|2022-06-09 13:55:00|1613.7|1612.5|1614.6|1613.4|1615.5|1614.3|1612.9|1611.7|796
1654783200000|2022-06-09 14:00:00|1614.7|1613.5|1614.4|1613.2|1615.7|1614.5|1613.2|1612|810
1654783500000|2022-06-09 14:05:00|1614.3|1613.1|1617.4|1616.2|1617.8|1616.6|1614.1|1612.9|905
1654783800000|2022-06-09 14:10:00|1617.5|1616.3|1617.6|1616.4|1618.2|1617|1615.4|1614.2|982
1654784100000|2022-06-09 14:15:00|1617.5|1616.3|1620.5|1619.3|1621|1619.8|1617.5|1616.3|1151
1654784400000|2022-06-09 14:20:00|1620.4|1619.2|1620.5|1619.3|1621.4|1620.2|1619.3|1618.1|860
1654784700000|2022-06-09 14:25:00|1620.6|1619.4|1627.6|1626.4|1628.6|1627.4|1620.3|1619.1|2122
1654785000000|2022-06-09 14:30:00|1627.8|1626.6|1627.1|1625.9|1630.9|1629.7|1625.8|1624.6|1650
1654785300000|2022-06-09 14:35:00|1626.8|1625.6|1630.3|1629.1|1632.1|1630.9|1626.8|1625.6|2028
1654785600000|2022-06-09 14:40:00|1630.5|1629.3|1633.1|1631.9|1633.8|1632.6|1629.1|1627.9|2043
1654785900000|2022-06-09 14:45:00|1633.2|1632|1629.6|1628.4|1633.4|1632.2|1629.3|1628.1|2054
1654786200000|2022-06-09 14:50:00|1629.5|1628.3|1633.5|1632.3|1635.9|1634.7|1629.2|1628|1608
1654786500000|2022-06-09 14:55:00|1633.4|1632.2|1636|1634.8|1637.8|1636.6|1633.3|1632.1|1424
1654786800000|2022-06-09 15:00:00|1636.1|1634.9|1637.8|1636.6|1640.3|1639.1|1635.3|1634.1|1153
1654787100000|2022-06-09 15:05:00|1637.9|1636.7|1633|1631.8|1638.3|1637.1|1632.4|1631.2|1828
1654787400000|2022-06-09 15:10:00|1632.9|1631.7|1636.2|1635|1637|1635.8|1632.5|1631.3|1086
1654787700000|2022-06-09 15:15:00|1636.3|1635.1|1632.7|1631.5|1636.5|1635.3|1632.1|1630.9|730
1654788000000|2022-06-09 15:20:00|1632.6|1631.4|1636.4|1635.2|1636.5|1635.3|1631.8|1630.6|1014
1654788300000|2022-06-09 15:25:00|1636.6|1635.4|1635.8|1634.6|1637.4|1636.2|1634.8|1633.6|1135
1654788600000|2022-06-09 15:30:00|1636|1634.8|1636.5|1635.3|1638.1|1636.9|1635.1|1633.9|652
1654788900000|2022-06-09 15:35:00|1636.4|1635.2|1634.7|1633.5|1636.5|1635.3|1631.8|1630.6|893
1654789200000|2022-06-09 15:40:00|1634.6|1633.4|1636.5|1635.3|1636.6|1635.4|1634.2|1633|625
1654789500000|2022-06-09 15:45:00|1636.3|1635.1|1635.8|1634.6|1638.4|1637.2|1635.2|1634|899
1654789800000|2022-06-09 15:50:00|1635.7|1634.5|1637|1635.8|1637.2|1636|1635.3|1634.1|517
1654790100000|2022-06-09 15:55:00|1637.1|1635.9|1635.7|1634.5|1637.2|1636|1634.7|1633.5|673
1654790400000|2022-06-09 16:00:00|1635.8|1634.6|1637.8|1636.6|1638.2|1637|1635.8|1634.6|1413
1654790700000|2022-06-09 16:05:00|1637.9|1636.7|1638.8|1637.6|1639.6|1638.4|1637.6|1636.4|1131
1654791000000|2022-06-09 16:10:00|1638.9|1637.7|1635.8|1634.6|1638.9|1637.7|1635.3|1634.1|926
1654791300000|2022-06-09 16:15:00|1635.9|1634.7|1633.6|1632.4|1636.2|1635|1632.7|1631.5|1112
1654791600000|2022-06-09 16:20:00|1633.7|1632.5|1633.8|1632.6|1634.6|1633.4|1632.6|1631.4|698
1654791900000|2022-06-09 16:25:00|1633.9|1632.7|1631.7|1630.5|1634.4|1633.2|1631.6|1630.4|1059
1654792200000|2022-06-09 16:30:00|1631.8|1630.6|1633.8|1632.6|1634.5|1633.3|1631.6|1630.4|488
1654792500000|2022-06-09 16:35:00|1634|1632.8|1633.5|1632.3|1634|1632.8|1632.1|1630.9|487
1654792800000|2022-06-09 16:40:00|1633.6|1632.4|1634.6|1633.4|1634.9|1633.7|1632.4|1631.2|597
1654793100000|2022-06-09 16:45:00|1634.7|1633.5|1634.1|1632.9|1635.2|1634|1633.5|1632.3|685
1654793400000|2022-06-09 16:50:00|1634.4|1633.2|1632.1|1630.9|1634.5|1633.3|1632|1630.8|728
1654793700000|2022-06-09 16:55:00|1632.2|1631|1633.6|1632.4|1633.8|1632.6|1631.7|1630.5|444
1654794000000|2022-06-09 17:00:00|1633.7|1632.5|1635.6|1634.4|1636|1634.8|1633.7|1632.5|795
1654794300000|2022-06-09 17:05:00|1635.8|1634.6|1636.1|1634.9|1637|1635.8|1635.1|1633.9|1094
1654794600000|2022-06-09 17:10:00|1636.3|1635.1|1634.1|1632.9|1636.5|1635.3|1633.7|1632.5|987
1654794900000|2022-06-09 17:15:00|1633.7|1632.5|1634.8|1633.6|1635.1|1633.9|1633.3|1632.1|711
1654795200000|2022-06-09 17:20:00|1634.9|1633.7|1633.6|1632.4|1634.9|1633.7|1632.9|1631.7|737
1654795500000|2022-06-09 17:25:00|1633.7|1632.5|1633.2|1632|1634.4|1633.2|1633|1631.8|696
1654795800000|2022-06-09 17:30:00|1633.1|1631.9|1633.3|1632.1|1634.6|1633.4|1633|1631.8|596
1654796100000|2022-06-09 17:35:00|1633.4|1632.2|1633.6|1632.4|1634.4|1633.2|1633.4|1632.2|777
1654796400000|2022-06-09 17:40:00|1633.9|1632.7|1634.1|1632.9|1635.2|1634|1633.6|1632.4|746
1654796700000|2022-06-09 17:45:00|1634.2|1633|1635.2|1634|1635.6|1634.4|1634.1|1632.9|850
1654797000000|2022-06-09 17:50:00|1635.3|1634.1|1635.7|1634.5|1635.7|1634.5|1634.5|1633.3|668
1654797300000|2022-06-09 17:55:00|1635.6|1634.4|1634.2|1633|1636.3|1635.1|1633.7|1632.5|1233
1654797600000|2022-06-09 18:00:00|1634.3|1633.1|1634|1632.8|1635.6|1634.4|1633.6|1632.4|1161
1654797900000|2022-06-09 18:05:00|1634.1|1632.9|1633.7|1632.5|1634.7|1633.5|1633|1631.8|1847
1654798200000|2022-06-09 18:10:00|1633.8|1632.6|1635.5|1634.3|1635.8|1634.6|1633.2|1632|4846
1654798500000|2022-06-09 18:15:00|1635.6|1634.4|1634.3|1633.1|1635.9|1634.7|1633.6|1632.4|1644
1654819200000|2022-06-10 00:00:00|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1631.5|1630.3|336
1654819500000|2022-06-10 00:05:00|1633.5|1632.3|1630.5|1629.3|1633.7|1632.5|1630.4|1629.2|189
1654819800000|2022-06-10 00:10:00|1630.6|1629.4|1628.8|1627.6|1630.6|1629.4|1628.1|1626.9|147
1654820100000|2022-06-10 00:15:00|1628.6|1627.4|1628.9|1627.7|1629.6|1628.4|1628.4|1627.2|117
1654820400000|2022-06-10 00:20:00|1629|1627.8|1629.7|1628.5|1630.6|1629.4|1627.9|1626.7|121
1654820700000|2022-06-10 00:25:00|1629.8|1628.6|1628.8|1627.6|1630|1628.8|1628.8|1627.6|33
1654821000000|2022-06-10 00:30:00|1628.6|1627.4|1630.2|1629|1630.5|1629.3|1628.4|1627.2|40
1654821300000|2022-06-10 00:35:00|1630.4|1629.2|1629.5|1628.3|1631|1629.8|1629.3|1628.1|48
1654821600000|2022-06-10 00:40:00|1629.4|1628.2|1629.1|1627.9|1629.8|1628.6|1629.1|1627.9|47
1654821900000|2022-06-10 00:45:00|1628.6|1627.4|1630|1628.8|1630|1628.8|1628.5|1627.3|49
1654822200000|2022-06-10 00:50:00|1629.9|1628.7|1630.4|1629.2|1631.1|1629.9|1629.8|1628.6|63
1654822500000|2022-06-10 00:55:00|1630.3|1629.1|1629.3|1628.1|1630.4|1629.2|1629.3|1628.1|36
1654822800000|2022-06-10 01:00:00|1630|1628.8|1631.4|1630.2|1633.4|1632.2|1630|1628.8|219
1654823100000|2022-06-10 01:05:00|1631.3|1630.1|1631.8|1630.6|1633.4|1632.2|1631.2|1630|121
1654823400000|2022-06-10 01:10:00|1631.7|1630.5|1629.9|1628.7|1632.5|1631.3|1629.9|1628.7|41
1654823700000|2022-06-10 01:15:00|1630.1|1628.9|1629.8|1628.6|1630.9|1629.7|1629.3|1628.1|41
1654824000000|2022-06-10 01:20:00|1629.7|1628.5|1628.5|1627.3|1630|1628.8|1628.4|1627.2|23
1654824300000|2022-06-10 01:25:00|1628.4|1627.2|1628|1626.8|1628.7|1627.5|1627.3|1626.1|54
1654824600000|2022-06-10 01:30:00|1627.9|1626.7|1627.4|1626.2|1628.3|1627.1|1627|1625.8|18
1654824900000|2022-06-10 01:35:00|1627.3|1626.1|1627.4|1626.2|1628|1626.8|1626.7|1625.5|21
1654825200000|2022-06-10 01:40:00|1627.5|1626.3|1627.5|1626.3|1628.5|1627.3|1627.3|1626.1|16
1654825500000|2022-06-10 01:45:00|1627.8|1626.6|1628.2|1627|1628.8|1627.6|1627.5|1626.3|19
1654825800000|2022-06-10 01:50:00|1628.1|1626.9|1628.1|1626.9|1628.7|1627.5|1627.7|1626.5|29
1654826100000|2022-06-10 01:55:00|1628|1626.8|1628.8|1627.6|1629.3|1628.1|1627.9|1626.7|55
1654826400000|2022-06-10 02:00:00|1628.7|1627.5|1630.2|1629|1630.4|1629.2|1628.3|1627.1|47
1654826700000|2022-06-10 02:05:00|1630.3|1629.1|1629.7|1628.5|1630.4|1629.2|1629.7|1628.5|23
1654827000000|2022-06-10 02:10:00|1629.4|1628.2|1630.3|1629.1|1630.3|1629.1|1629|1627.8|29
1654827300000|2022-06-10 02:15:00|1630.2|1629|1630|1628.8|1630.2|1629|1629.7|1628.5|17
1654827600000|2022-06-10 02:20:00|1629.9|1628.7|1630.7|1629.5|1630.7|1629.5|1629.8|1628.6|10
1654827900000|2022-06-10 02:25:00|1630.5|1629.3|1629.9|1628.7|1630.7|1629.5|1629.9|1628.7|9
1654828200000|2022-06-10 02:30:00|1630.1|1628.9|1631.5|1630.3|1631.7|1630.5|1629.9|1628.7|58
1654828500000|2022-06-10 02:35:00|1631.4|1630.2|1630.7|1629.5|1631.5|1630.3|1630.7|1629.5|22
1654828800000|2022-06-10 02:40:00|1630.8|1629.6|1631.5|1630.3|1631.5|1630.3|1629.7|1628.5|44
1654829100000|2022-06-10 02:45:00|1631.6|1630.4|1631.4|1630.2|1632.1|1630.9|1630.8|1629.6|33
1654829400000|2022-06-10 02:50:00|1631.2|1630|1631.9|1630.7|1632.3|1631.1|1630.6|1629.4|64
1654829700000|2022-06-10 02:55:00|1631.7|1630.5|1633.2|1632|1633.3|1632.1|1631.4|1630.2|102
1654830000000|2022-06-10 03:00:00|1633.1|1631.9|1632.9|1631.7|1633.2|1632|1632.7|1631.5|22
1654830300000|2022-06-10 03:05:00|1632.8|1631.6|1632.5|1631.3|1632.9|1631.7|1632.2|1631|22
1654830600000|2022-06-10 03:10:00|1632.6|1631.4|1632.6|1631.4|1632.8|1631.6|1632.4|1631.2|13
1654830900000|2022-06-10 03:15:00|1632.7|1631.5|1632.4|1631.2|1632.8|1631.6|1631.7|1630.5|39
1654831200000|2022-06-10 03:20:00|1632.5|1631.3|1632.6|1631.4|1632.9|1631.7|1632.4|1631.2|11
1654831500000|2022-06-10 03:25:00|1632.5|1631.3|1632.3|1631.1|1632.8|1631.6|1632.2|1631|2
1654831800000|2022-06-10 03:30:00|1632.5|1631.3|1631.8|1630.6|1632.5|1631.3|1631.8|1630.6|9
1654832100000|2022-06-10 03:35:00|1631.9|1630.7|1632|1630.8|1632.5|1631.3|1631.8|1630.6|17
1654832400000|2022-06-10 03:40:00|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.8|1630.6|9
1654832700000|2022-06-10 03:45:00|1632|1630.8|1631.5|1630.3|1632|1630.8|1631.4|1630.2|7
1654833000000|2022-06-10 03:50:00|1631.4|1630.2|1631.8|1630.6|1631.8|1630.6|1631.4|1630.2|11
1654833300000|2022-06-10 03:55:00|1631.9|1630.7|1631|1629.8|1631.9|1630.7|1630.8|1629.6|23
1654833600000|2022-06-10 04:00:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.8|1629.6|1
1654833900000|2022-06-10 04:05:00|1630.9|1629.7|1629.5|1628.3|1631|1629.8|1629.5|1628.3|12
1654834200000|2022-06-10 04:10:00|1629.8|1628.6|1629.5|1628.3|1630.2|1629|1629.5|1628.3|8
1654834500000|2022-06-10 04:15:00|1629.9|1628.7|1629.5|1628.3|1629.9|1628.7|1629.4|1628.2|20
1654834800000|2022-06-10 04:20:00|1629.7|1628.5|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|2
1654835100000|2022-06-10 04:25:00|1629.4|1628.2|1630.4|1629.2|1630.4|1629.2|1629.4|1628.2|10
1654835400000|2022-06-10 04:30:00|1630.3|1629.1|1629.6|1628.4|1630.3|1629.1|1629.6|1628.4|14
1654835700000|2022-06-10 04:35:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.4|1628.2|1
1654836000000|2022-06-10 04:40:00|1629.6|1628.4|1630.1|1628.9|1630.2|1629|1629.5|1628.3|4
1654836300000|2022-06-10 04:45:00|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.4|1628.2|17
1654836600000|2022-06-10 04:50:00|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.7|1628.5|17
1654836900000|2022-06-10 04:55:00|1630|1628.8|1630.1|1628.9|1630.2|1629|1630|1628.8|5
1654837200000|2022-06-10 05:00:00|1630.2|1629|1630.6|1629.4|1630.6|1629.4|1629.8|1628.6|20
1654837500000|2022-06-10 05:05:00|1630.9|1629.7|1629.9|1628.7|1630.9|1629.7|1629.9|1628.7|23
1654837800000|2022-06-10 05:10:00|1630.1|1628.9|1630.6|1629.4|1630.9|1629.7|1630.1|1628.9|23
1654838100000|2022-06-10 05:15:00|1630.7|1629.5|1631.1|1629.9|1631.6|1630.4|1630.6|1629.4|32
1654838400000|2022-06-10 05:20:00|1631|1629.8|1631.2|1630|1631.3|1630.1|1630.7|1629.5|12
1654838700000|2022-06-10 05:25:00|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1630.9|1629.7|14
1654839000000|2022-06-10 05:30:00|1631.1|1629.9|1631.7|1630.5|1633.1|1631.9|1631.1|1629.9|64
1654839300000|2022-06-10 05:35:00|1631.4|1630.2|1630.6|1629.4|1631.5|1630.3|1630.4|1629.2|16
1654839600000|2022-06-10 05:40:00|1630.5|1629.3|1630.7|1629.5|1630.9|1629.7|1629.8|1628.6|29
1654839900000|2022-06-10 05:45:00|1630.8|1629.6|1629.8|1628.6|1630.9|1629.7|1629.2|1628|20
1654840200000|2022-06-10 05:50:00|1630.1|1628.9|1630.6|1629.4|1630.7|1629.5|1629.6|1628.4|13
1654840500000|2022-06-10 05:55:00|1630.9|1629.7|1632.4|1631.2|1632.4|1631.2|1630.9|1629.7|16
1654840800000|2022-06-10 06:00:00|1632.5|1631.3|1633.5|1632.3|1634.1|1632.9|1632.5|1631.3|154
1654841100000|2022-06-10 06:05:00|1633.6|1632.4|1632.7|1631.5|1633.8|1632.6|1632.7|1631.5|28
1654841400000|2022-06-10 06:10:00|1632.3|1631.1|1633|1631.8|1633.2|1632|1631.7|1630.5|13
1654841700000|2022-06-10 06:15:00|1632.9|1631.7|1632.3|1631.1|1633.2|1632|1632.3|1631.1|25
1654842000000|2022-06-10 06:20:00|1632.4|1631.2|1632.5|1631.3|1632.8|1631.6|1631.9|1630.7|69
1654842300000|2022-06-10 06:25:00|1632.4|1631.2|1631.6|1630.4|1632.4|1631.2|1630.9|1629.7|80
1654842600000|2022-06-10 06:30:00|1631.8|1630.6|1631.2|1630|1631.9|1630.7|1630.8|1629.6|100
1654842900000|2022-06-10 06:35:00|1631.3|1630.1|1632.5|1631.3|1632.7|1631.5|1631.1|1629.9|77
1654843200000|2022-06-10 06:40:00|1632.3|1631.1|1632.8|1631.6|1633.1|1631.9|1632.3|1631.1|33
1654843500000|2022-06-10 06:45:00|1632.9|1631.7|1630.1|1628.9|1633|1631.8|1629.6|1628.4|87
1654843800000|2022-06-10 06:50:00|1630|1628.8|1629.8|1628.6|1630.7|1629.5|1629.2|1628|24
1654844100000|2022-06-10 06:55:00|1629.7|1628.5|1628.4|1627.2|1629.7|1628.5|1628.1|1626.9|79
1654844400000|2022-06-10 07:00:00|1628.5|1627.3|1627.1|1625.9|1628.5|1627.3|1626.6|1625.4|80
1654844700000|2022-06-10 07:05:00|1627.2|1626|1625.7|1624.5|1627.7|1626.5|1625.3|1624.1|93
1654845000000|2022-06-10 07:10:00|1625.6|1624.4|1625.4|1624.2|1625.7|1624.5|1625|1623.8|30
1654845300000|2022-06-10 07:15:00|1625.3|1624.1|1625.6|1624.4|1625.8|1624.6|1624.7|1623.5|22
1654845600000|2022-06-10 07:20:00|1625.5|1624.3|1626.2|1625|1626.3|1625.1|1625.4|1624.2|35
1654845900000|2022-06-10 07:25:00|1626.3|1625.1|1625.8|1624.6|1626.3|1625.1|1625.4|1624.2|42
1654846200000|2022-06-10 07:30:00|1625.5|1624.3|1625.4|1624.2|1625.9|1624.7|1625|1623.8|33
1654846500000|2022-06-10 07:35:00|1625.2|1624|1624.5|1623.3|1625.9|1624.7|1624.2|1623|213
1654846800000|2022-06-10 07:40:00|1624.3|1623.1|1625.9|1624.7|1626.6|1625.4|1624.2|1623|33
1654847100000|2022-06-10 07:45:00|1626|1624.8|1624.6|1623.4|1626.3|1625.1|1624.3|1623.1|69
1654847400000|2022-06-10 07:50:00|1624.5|1623.3|1625.6|1624.4|1625.6|1624.4|1623.7|1622.5|110
1654847700000|2022-06-10 07:55:00|1625.3|1624.1|1625.1|1623.9|1626|1624.8|1625|1623.8|35
1654848000000|2022-06-10 08:00:00|1625.4|1624.2|1625.9|1624.7|1626.5|1625.3|1624.7|1623.5|61
1654848300000|2022-06-10 08:05:00|1626|1624.8|1626.5|1625.3|1626.8|1625.6|1625.8|1624.6|21
1654848600000|2022-06-10 08:10:00|1626.9|1625.7|1625.2|1624|1626.9|1625.7|1625.2|1624|16
1654848900000|2022-06-10 08:15:00|1625.6|1624.4|1626.7|1625.5|1626.9|1625.7|1625.3|1624.1|39
1654849200000|2022-06-10 08:20:00|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1625.8|1624.6|13
1654849500000|2022-06-10 08:25:00|1626.8|1625.6|1625.9|1624.7|1627.8|1626.6|1625.8|1624.6|46
1654849800000|2022-06-10 08:30:00|1625.8|1624.6|1625.3|1624.1|1626.2|1625|1624.9|1623.7|30
1654850100000|2022-06-10 08:35:00|1625.1|1623.9|1625.1|1623.9|1625.7|1624.5|1624.7|1623.5|67
1654850400000|2022-06-10 08:40:00|1624.9|1623.7|1625.8|1624.6|1626|1624.8|1624.8|1623.6|22
1654850700000|2022-06-10 08:45:00|1625.7|1624.5|1626.4|1625.2|1626.9|1625.7|1625.7|1624.5|18
1654851000000|2022-06-10 08:50:00|1626.3|1625.1|1625.9|1624.7|1626.3|1625.1|1625.7|1624.5|16
1654851300000|2022-06-10 08:55:00|1625.8|1624.6|1624.9|1623.7|1625.8|1624.6|1624.7|1623.5|17
1654851600000|2022-06-10 09:00:00|1624.8|1623.6|1625.2|1624|1625.7|1624.5|1624.7|1623.5|44
1654851900000|2022-06-10 09:05:00|1625.1|1623.9|1625.4|1624.2|1625.8|1624.6|1624.9|1623.7|19
1654852200000|2022-06-10 09:10:00|1625.2|1624|1625.6|1624.4|1625.7|1624.5|1624.5|1623.3|40
1654852500000|2022-06-10 09:15:00|1625.3|1624.1|1625|1623.8|1625.6|1624.4|1624.9|1623.7|21
1654852800000|2022-06-10 09:20:00|1625.4|1624.2|1625.3|1624.1|1625.6|1624.4|1625|1623.8|29
1654853100000|2022-06-10 09:25:00|1625.2|1624|1624.9|1623.7|1625.5|1624.3|1624.8|1623.6|14
1654853400000|2022-06-10 09:30:00|1624.8|1623.6|1624.6|1623.4|1625.2|1624|1624.5|1623.3|13
1654853700000|2022-06-10 09:35:00|1624.5|1623.3|1624.6|1623.4|1624.8|1623.6|1623.9|1622.7|37
1654854000000|2022-06-10 09:40:00|1624.5|1623.3|1624.2|1623|1624.8|1623.6|1624.2|1623|16
1654854300000|2022-06-10 09:45:00|1623.8|1622.6|1623.4|1622.2|1624.1|1622.9|1623.4|1622.2|38
1654854600000|2022-06-10 09:50:00|1623.5|1622.3|1621.6|1620.4|1623.6|1622.4|1621.6|1620.4|581
1654854900000|2022-06-10 09:55:00|1621.7|1620.5|1620.1|1618.9|1621.7|1620.5|1620|1618.8|255
1654855200000|2022-06-10 10:00:00|1620.2|1619|1620.2|1619|1620.4|1619.2|1619.8|1618.6|74
1654855500000|2022-06-10 10:05:00|1620.1|1618.9|1620.2|1619|1620.6|1619.4|1619.9|1618.7|30
1654855800000|2022-06-10 10:10:00|1620.3|1619.1|1621.4|1620.2|1622.5|1621.3|1620.2|1619|55
1654856100000|2022-06-10 10:15:00|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.4|1620.2|18
1654856400000|2022-06-10 10:20:00|1621.9|1620.7|1624.3|1623.1|1624.4|1623.2|1621.9|1620.7|99
1654856700000|2022-06-10 10:25:00|1624.2|1623|1625.1|1623.9|1626.3|1625.1|1624|1622.8|83
1654857000000|2022-06-10 10:30:00|1625.2|1624|1623.7|1622.5|1625.3|1624.1|1623.4|1622.2|116
1654857300000|2022-06-10 10:35:00|1623.5|1622.3|1624.3|1623.1|1624.3|1623.1|1623.3|1622.1|27
1654857600000|2022-06-10 10:40:00|1624.2|1623|1623.2|1622|1624.5|1623.3|1623.1|1621.9|30
1654857900000|2022-06-10 10:45:00|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1622.7|1621.5|437
1654858200000|2022-06-10 10:50:00|1622.9|1621.7|1624.1|1622.9|1624.3|1623.1|1622.7|1621.5|51
1654858500000|2022-06-10 10:55:00|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.1|1621.9|77
1654858800000|2022-06-10 11:00:00|1624|1622.8|1623.6|1622.4|1624|1622.8|1623|1621.8|75
1654859100000|2022-06-10 11:05:00|1623.5|1622.3|1624.1|1622.9|1624.7|1623.5|1623.3|1622.1|176
1654859400000|2022-06-10 11:10:00|1624|1622.8|1625.2|1624|1625.7|1624.5|1623.5|1622.3|98
1654859700000|2022-06-10 11:15:00|1625.3|1624.1|1625.8|1624.6|1626|1624.8|1625.2|1624|115
1654860000000|2022-06-10 11:20:00|1625.9|1624.7|1625|1623.8|1626.2|1625|1625|1623.8|49
1654860300000|2022-06-10 11:25:00|1624.9|1623.7|1626.1|1624.9|1626.2|1625|1624.7|1623.5|44
1654860600000|2022-06-10 11:30:00|1625.9|1624.7|1627.7|1626.5|1628.3|1627.1|1625.9|1624.7|198
1654860900000|2022-06-10 11:35:00|1627.6|1626.4|1626.9|1625.7|1628.5|1627.3|1626.7|1625.5|64
1654861200000|2022-06-10 11:40:00|1627|1625.8|1626.8|1625.6|1627.4|1626.2|1626.5|1625.3|88
1654861500000|2022-06-10 11:45:00|1626.9|1625.7|1626.8|1625.6|1628.2|1627|1626.1|1624.9|156
1654861800000|2022-06-10 11:50:00|1626.7|1625.5|1626.1|1624.9|1626.7|1625.5|1625.6|1624.4|71
1654862100000|2022-06-10 11:55:00|1626|1624.8|1628.8|1627.6|1629|1627.8|1625.6|1624.4|61
1654862400000|2022-06-10 12:00:00|1628.7|1627.5|1629.1|1627.9|1629.5|1628.3|1627.4|1626.2|117
1654862700000|2022-06-10 12:05:00|1629.2|1628|1630.8|1629.6|1631.1|1629.9|1629.2|1628|163
1654863000000|2022-06-10 12:10:00|1630.9|1629.7|1632.1|1630.9|1632.3|1631.1|1630.8|1629.6|391
1654863300000|2022-06-10 12:15:00|1632|1630.8|1633.4|1632.2|1633.7|1632.5|1631.4|1630.2|247
1654863600000|2022-06-10 12:20:00|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1632.9|1631.7|146
1654863900000|2022-06-10 12:25:00|1633.7|1632.5|1635.2|1634|1635.3|1634.1|1633.7|1632.5|261
1654864200000|2022-06-10 12:30:00|1635.1|1633.9|1632.9|1631.7|1635.1|1633.9|1632|1630.8|327
1654864500000|2022-06-10 12:35:00|1633|1631.8|1632.5|1631.3|1634|1632.8|1632.4|1631.2|218
1654864800000|2022-06-10 12:40:00|1632.3|1631.1|1632.5|1631.3|1633.5|1632.3|1632.1|1630.9|139
1654867800000|2022-06-10 13:30:00|1628.4|1627.2|1623.9|1622.7|1628.4|1627.2|1620.2|1619|2776
1654868100000|2022-06-10 13:35:00|1623.8|1622.6|1620.4|1619.2|1624.1|1622.9|1618.4|1617.2|1913
1654868400000|2022-06-10 13:40:00|1620.5|1619.3|1619.2|1618|1622.6|1621.4|1618.6|1617.4|952
1654868700000|2022-06-10 13:45:00|1619|1617.8|1617.6|1616.4|1620.6|1619.4|1616.7|1615.5|951
1654869000000|2022-06-10 13:50:00|1617.5|1616.3|1617.4|1616.2|1618.9|1617.7|1616.9|1615.7|1151
1654869300000|2022-06-10 13:55:00|1617.3|1616.1|1618.4|1617.2|1619.5|1618.3|1616.7|1615.5|634
1654869600000|2022-06-10 14:00:00|1618.3|1617.1|1618|1616.8|1618.7|1617.5|1616.5|1615.3|748
1654869900000|2022-06-10 14:05:00|1618.1|1616.9|1616.4|1615.2|1618.8|1617.6|1616.1|1614.9|704
1654870200000|2022-06-10 14:10:00|1616.5|1615.3|1617.3|1616.1|1617.4|1616.2|1613.3|1612.1|1286
1654870500000|2022-06-10 14:15:00|1617.2|1616|1615.3|1614.1|1617.2|1616|1614.1|1612.9|613
1654870800000|2022-06-10 14:20:00|1615.2|1614|1614.2|1613|1615.8|1614.6|1613.5|1612.3|570
1654871100000|2022-06-10 14:25:00|1614.3|1613.1|1616.6|1615.4|1616.8|1615.6|1614.3|1613.1|681
1654871400000|2022-06-10 14:30:00|1616.4|1615.2|1613.6|1612.4|1617|1615.8|1613.6|1612.4|920
1654871700000|2022-06-10 14:35:00|1613.7|1612.5|1614.3|1613.1|1614.6|1613.4|1612.2|1611|537
1654872000000|2022-06-10 14:40:00|1614.2|1613|1615.4|1614.2|1616.1|1614.9|1613.8|1612.6|497
1654872300000|2022-06-10 14:45:00|1615.3|1614.1|1614.8|1613.6|1615.5|1614.3|1614|1612.8|418
1654872600000|2022-06-10 14:50:00|1614.7|1613.5|1614.5|1613.3|1615.3|1614.1|1613|1611.8|534
1654872900000|2022-06-10 14:55:00|1614.6|1613.4|1615.6|1614.4|1617.1|1615.9|1614.5|1613.3|629
1654873200000|2022-06-10 15:00:00|1615.5|1614.3|1616.1|1614.9|1616.4|1615.2|1613.9|1612.7|725
1654873500000|2022-06-10 15:05:00|1616.2|1615|1616.5|1615.3|1617.7|1616.5|1616.1|1614.9|814
1654873800000|2022-06-10 15:10:00|1616.4|1615.2|1614.6|1613.4|1616.5|1615.3|1613.6|1612.4|430
1654874100000|2022-06-10 15:15:00|1614.7|1613.5|1614.6|1613.4|1615.1|1613.9|1613.3|1612.1|240
1654874400000|2022-06-10 15:20:00|1614.4|1613.2|1611.7|1610.5|1614.6|1613.4|1610.2|1609|670
1654874700000|2022-06-10 15:25:00|1611.6|1610.4|1612.7|1611.5|1612.7|1611.5|1610.9|1609.7|501
1654875000000|2022-06-10 15:30:00|1612.6|1611.4|1611.9|1610.7|1612.8|1611.6|1611.4|1610.2|512
1654875300000|2022-06-10 15:35:00|1611.7|1610.5|1609|1607.8|1612|1610.8|1608.3|1607.1|894
1654875600000|2022-06-10 15:40:00|1608.7|1607.5|1611.2|1610|1611.2|1610|1607.8|1606.6|956
1654875900000|2022-06-10 15:45:00|1611.1|1609.9|1610.2|1609|1611.2|1610|1609.9|1608.7|896
1654876200000|2022-06-10 15:50:00|1610.4|1609.2|1612.6|1611.4|1613|1611.8|1610.2|1609|643
1654876500000|2022-06-10 15:55:00|1612.4|1611.2|1613.8|1612.6|1614.3|1613.1|1612.2|1611|882
1654876800000|2022-06-10 16:00:00|1613.7|1612.5|1614.4|1613.2|1624.5|1623.2|1613.6|1612.3|1686
1654877100000|2022-06-10 16:05:00|1614.3|1613.1|1624.5|1623.3|1624.8|1623.6|1611.9|1610.7|1345
1654877400000|2022-06-10 16:10:00|1624.6|1623.4|1622.7|1621.5|1625.3|1624.1|1622.5|1621.3|938
1654877700000|2022-06-10 16:15:00|1622.8|1621.6|1618.2|1617|1623.8|1622.6|1617.1|1615.9|764
1654878000000|2022-06-10 16:20:00|1618.3|1617.1|1621.4|1620.2|1621.4|1620.2|1618|1616.8|681
1654878300000|2022-06-10 16:25:00|1621.5|1620.3|1621.3|1620.1|1622.7|1621.5|1619.7|1618.5|684
1654878600000|2022-06-10 16:30:00|1621.2|1620|1619.4|1618.2|1622.2|1621|1619.3|1618.1|567
1654878900000|2022-06-10 16:35:00|1619.7|1618.5|1619.8|1618.6|1621.1|1619.9|1618|1616.8|1094
1654879200000|2022-06-10 16:40:00|1619.9|1618.7|1617.9|1616.7|1620.3|1619.1|1617.7|1616.5|805
1654879500000|2022-06-10 16:45:00|1617.8|1616.6|1614.4|1613.2|1617.9|1616.7|1614.1|1612.9|1008
1654879800000|2022-06-10 16:50:00|1614.2|1613|1614.9|1613.7|1616.7|1615.5|1613.9|1612.7|527
1654880100000|2022-06-10 16:55:00|1614.8|1613.6|1615.9|1614.7|1616.1|1614.9|1614.2|1613|405
1654880400000|2022-06-10 17:00:00|1615.7|1614.5|1615.1|1613.9|1616.2|1615|1614.3|1613.1|672
1654880700000|2022-06-10 17:05:00|1614.8|1613.6|1614.2|1613|1615.6|1614.4|1613.8|1612.6|422
1654881000000|2022-06-10 17:10:00|1614.3|1613.1|1614.6|1613.4|1615|1613.8|1613.5|1612.3|824
1654881300000|2022-06-10 17:15:00|1614.5|1613.3|1615.2|1614|1615.2|1614|1613.1|1611.9|502
1654881600000|2022-06-10 17:20:00|1615.3|1614.1|1616.6|1615.4|1617|1615.8|1614.9|1613.7|615
1654881900000|2022-06-10 17:25:00|1616.8|1615.6|1617.4|1616.2|1618|1616.8|1615.8|1614.6|634
1654882200000|2022-06-10 17:30:00|1617.5|1616.3|1614.8|1613.6|1617.5|1616.3|1614.7|1613.5|618
1654882500000|2022-06-10 17:35:00|1614.9|1613.7|1613.7|1612.5|1615.4|1614.2|1613.4|1612.2|601
1654882800000|2022-06-10 17:40:00|1613.8|1612.6|1613.4|1612.2|1614|1612.8|1612.5|1611.3|843
1654883100000|2022-06-10 17:45:00|1613.3|1612.1|1614.3|1613.1|1614.5|1613.3|1612.6|1611.4|1913
1654883400000|2022-06-10 17:50:00|1614.4|1613.2|1612.5|1611.3|1614.5|1613.3|1612.2|1611|657
1654883700000|2022-06-10 17:55:00|1612.6|1611.4|1614.1|1612.9|1614.7|1613.5|1612.6|1611.4|658
1654884000000|2022-06-10 18:00:00|1614.6|1613.4|1614|1612.8|1614.8|1613.6|1613.4|1612.2|975
1654884300000|2022-06-10 18:05:00|1613.9|1612.7|1613.5|1612.3|1614.1|1612.9|1612.2|1611|1456
1654884600000|2022-06-10 18:10:00|1613.6|1612.4|1615.1|1613.9|1615.5|1614.3|1613.4|1612.2|4119
1654884900000|2022-06-10 18:15:00|1615.2|1614|1614.5|1613.3|1615.9|1614.7|1613.7|1612.5|1646
1655078400000|2022-06-13 00:00:00|1611.6|1610.4|1612.2|1611|1615.7|1614.5|1611.2|1610|517
1655078700000|2022-06-13 00:05:00|1612.3|1611.1|1610.4|1609.2|1613.5|1612.3|1609.8|1608.6|205
1655079000000|2022-06-13 00:10:00|1610.3|1609.1|1607.4|1606.2|1610.3|1609.1|1603.3|1602.1|898
1655079300000|2022-06-13 00:15:00|1607.1|1605.9|1605.6|1604.4|1608.4|1607.2|1604.3|1603.1|253
1655079600000|2022-06-13 00:20:00|1605.7|1604.5|1608.7|1607.5|1608.7|1607.5|1605.4|1604.2|112
1655079900000|2022-06-13 00:25:00|1608.6|1607.4|1608.2|1607|1608.6|1607.4|1606|1604.8|93
1655080200000|2022-06-13 00:30:00|1608|1606.8|1609.3|1608.1|1609.6|1608.4|1607.7|1606.5|51
1655080500000|2022-06-13 00:35:00|1609.2|1608|1609.3|1608.1|1609.7|1608.5|1609|1607.8|19
1655080800000|2022-06-13 00:40:00|1609.1|1607.9|1610.5|1609.3|1610.6|1609.4|1608.6|1607.4|27
1655081100000|2022-06-13 00:45:00|1610.6|1609.4|1609.5|1608.3|1610.6|1609.4|1608.9|1607.7|22
1655081400000|2022-06-13 00:50:00|1609.4|1608.2|1608.3|1607.1|1609.6|1608.4|1608.3|1607.1|29
1655081700000|2022-06-13 00:55:00|1608|1606.8|1605.5|1604.3|1608.4|1607.2|1604.5|1603.3|86
1655082000000|2022-06-13 01:00:00|1605.3|1604.1|1603.9|1602.7|1606.2|1605|1602.7|1601.5|281
1655082300000|2022-06-13 01:05:00|1603.7|1602.5|1603.8|1602.6|1604.8|1603.6|1603.2|1602|77
1655082600000|2022-06-13 01:10:00|1603.9|1602.7|1601.1|1599.9|1604|1602.8|1601|1599.8|56
1655082900000|2022-06-13 01:15:00|1601.2|1600|1601.3|1600.1|1601.9|1600.7|1600.1|1598.9|112
1655083200000|2022-06-13 01:20:00|1601.2|1600|1603.4|1602.2|1604.5|1603.3|1601.2|1600|53
1655083500000|2022-06-13 01:25:00|1603.2|1602|1601.9|1600.7|1603.4|1602.2|1601.6|1600.4|77
1655083800000|2022-06-13 01:30:00|1601.8|1600.6|1603.4|1602.2|1603.7|1602.5|1601.7|1600.5|14
1655084100000|2022-06-13 01:35:00|1603.5|1602.3|1603.9|1602.7|1604.2|1603|1602.7|1601.5|38
1655084400000|2022-06-13 01:40:00|1604|1602.8|1603.5|1602.3|1604.1|1602.9|1601.6|1600.4|52
1655084700000|2022-06-13 01:45:00|1603.2|1602|1603.7|1602.5|1604.5|1603.3|1602.7|1601.5|79
1655085000000|2022-06-13 01:50:00|1603.5|1602.3|1602.1|1600.9|1603.5|1602.3|1602|1600.8|33
1655085300000|2022-06-13 01:55:00|1602|1600.8|1601.7|1600.5|1602.1|1600.9|1601|1599.8|18
1655085600000|2022-06-13 02:00:00|1601.6|1600.4|1601.7|1600.5|1603.1|1601.9|1601.5|1600.3|27
1655085900000|2022-06-13 02:05:00|1601.9|1600.7|1601.3|1600.1|1602.2|1601|1601|1599.8|21
1655086200000|2022-06-13 02:10:00|1601.4|1600.2|1601.6|1600.4|1602|1600.8|1600.7|1599.5|24
1655086500000|2022-06-13 02:15:00|1601.4|1600.2|1602|1600.8|1602|1600.8|1601.4|1600.2|20
1655086800000|2022-06-13 02:20:00|1602.2|1601|1600.2|1599|1602.3|1601.1|1600.2|1599|47
1655087100000|2022-06-13 02:25:00|1600.3|1599.1|1600.5|1599.3|1600.7|1599.5|1600.2|1599|21
1655087400000|2022-06-13 02:30:00|1600.6|1599.4|1600.2|1599|1601.7|1600.5|1600|1598.8|63
1655087700000|2022-06-13 02:35:00|1600.1|1598.9|1598.3|1597.1|1600.3|1599.1|1597.8|1596.6|41
1655088000000|2022-06-13 02:40:00|1598.2|1597|1599.6|1598.4|1600.2|1599|1598.1|1596.9|16
1655088300000|2022-06-13 02:45:00|1599.5|1598.3|1599.6|1598.4|1600.3|1599.1|1599.2|1598|6
1655088600000|2022-06-13 02:50:00|1599.8|1598.6|1599.1|1597.9|1600.1|1598.9|1598.8|1597.6|17
1655088900000|2022-06-13 02:55:00|1599.4|1598.2|1599.9|1598.7|1600.2|1599|1599.4|1598.2|26
1655089200000|2022-06-13 03:00:00|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599|1597.8|15
1655089500000|2022-06-13 03:05:00|1599.6|1598.4|1598.5|1597.3|1599.7|1598.5|1598.5|1597.3|10
1655089800000|2022-06-13 03:10:00|1598.7|1597.5|1598.8|1597.6|1599.3|1598.1|1598.4|1597.2|17
1655090100000|2022-06-13 03:15:00|1598.7|1597.5|1597.2|1596|1598.8|1597.6|1596.4|1595.2|112
1655090400000|2022-06-13 03:20:00|1597.1|1595.9|1597.4|1596.2|1597.8|1596.6|1596.7|1595.5|44
1655090700000|2022-06-13 03:25:00|1597.5|1596.3|1597.8|1596.6|1597.9|1596.7|1597.2|1596|14
1655091000000|2022-06-13 03:30:00|1597.9|1596.7|1598|1596.8|1598.4|1597.2|1597.7|1596.5|37
1655091300000|2022-06-13 03:35:00|1597.8|1596.6|1597.7|1596.5|1598|1596.8|1597.7|1596.5|20
1655091600000|2022-06-13 03:40:00|1597.6|1596.4|1598.2|1597|1598.2|1597|1597.6|1596.4|8
1655091900000|2022-06-13 03:45:00|1598.1|1596.9|1598.2|1597|1598.3|1597.1|1597.8|1596.6|18
1655092200000|2022-06-13 03:50:00|1598.1|1596.9|1598.5|1597.3|1598.6|1597.4|1597.9|1596.7|11
1655092500000|2022-06-13 03:55:00|1598.4|1597.2|1598.1|1596.9|1598.5|1597.3|1597.5|1596.3|57
1655092800000|2022-06-13 04:00:00|1598|1596.8|1597.9|1596.7|1598.4|1597.2|1597.7|1596.5|23
1655093100000|2022-06-13 04:05:00|1598|1596.8|1598|1596.8|1598.2|1597|1597.9|1596.7|11
1655093400000|2022-06-13 04:10:00|1597.9|1596.7|1598.1|1596.9|1598.6|1597.4|1597.9|1596.7|46
1655093700000|2022-06-13 04:15:00|1598|1596.8|1597.4|1596.2|1598.1|1596.9|1597.4|1596.2|7
1655094000000|2022-06-13 04:20:00|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.5|1596.3|11
1655094300000|2022-06-13 04:25:00|1597.5|1596.3|1597.1|1595.9|1597.7|1596.5|1597|1595.8|12
1655094600000|2022-06-13 04:30:00|1597|1595.8|1596.6|1595.4|1597.7|1596.5|1596.5|1595.3|8
1655094900000|2022-06-13 04:35:00|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.1|1594.9|29
1655095200000|2022-06-13 04:40:00|1596.2|1595|1596|1594.8|1596.3|1595.1|1595.7|1594.5|33
1655095500000|2022-06-13 04:45:00|1595.9|1594.7|1595.8|1594.6|1596.3|1595.1|1595.8|1594.6|33
1655095800000|2022-06-13 04:50:00|1595.9|1594.7|1596.1|1594.9|1596.3|1595.1|1595.9|1594.7|6
1655096100000|2022-06-13 04:55:00|1596.2|1595|1596.9|1595.7|1597.1|1595.9|1596.1|1594.9|12
1655096400000|2022-06-13 05:00:00|1596.8|1595.6|1596|1594.8|1596.9|1595.7|1596|1594.8|11
1655096700000|2022-06-13 05:05:00|1595.9|1594.7|1596|1594.8|1596.5|1595.3|1595.8|1594.6|11
1655097000000|2022-06-13 05:10:00|1595.9|1594.7|1596|1594.8|1596.1|1594.9|1595.9|1594.7|7
1655097300000|2022-06-13 05:15:00|1596.1|1594.9|1595.8|1594.6|1596.3|1595.1|1595.6|1594.4|38
1655097600000|2022-06-13 05:20:00|1595.7|1594.5|1595.4|1594.2|1595.9|1594.7|1595|1593.8|43
1655097900000|2022-06-13 05:25:00|1595.3|1594.1|1595.4|1594.2|1595.9|1594.7|1595.1|1593.9|64
1655098200000|2022-06-13 05:30:00|1595.3|1594.1|1595.8|1594.6|1595.9|1594.7|1593.4|1592.2|77
1655098500000|2022-06-13 05:35:00|1595.7|1594.5|1595.4|1594.2|1596.5|1595.3|1594.3|1593.1|32
1655098800000|2022-06-13 05:40:00|1595.6|1594.4|1595.9|1594.7|1596.2|1595|1595.3|1594.1|14
1655099100000|2022-06-13 05:45:00|1595.7|1594.5|1595.3|1594.1|1596.9|1595.7|1595.2|1594|18
1655099400000|2022-06-13 05:50:00|1595|1593.8|1595.8|1594.6|1596.5|1595.3|1594.5|1593.3|16
1655099700000|2022-06-13 05:55:00|1595.9|1594.7|1594.5|1593.3|1596.5|1595.3|1594.4|1593.2|12
1655100000000|2022-06-13 06:00:00|1594.3|1593.1|1592.5|1591.3|1594.3|1593.1|1592.5|1591.3|39
1655100300000|2022-06-13 06:05:00|1592.7|1591.5|1588.1|1586.9|1592.8|1591.6|1587.4|1586.2|136
1655100600000|2022-06-13 06:10:00|1588|1586.8|1588.5|1587.3|1588.8|1587.6|1587|1585.8|204
1655100900000|2022-06-13 06:15:00|1588.6|1587.4|1584.8|1583.6|1588.7|1587.5|1584.7|1583.5|144
1655101200000|2022-06-13 06:20:00|1584.7|1583.5|1584.1|1582.9|1585.1|1583.9|1583.6|1582.4|128
1655101500000|2022-06-13 06:25:00|1584.2|1583|1585.4|1584.2|1586.2|1585|1582.5|1581.3|232
1655101800000|2022-06-13 06:30:00|1585.2|1584|1584.4|1583.2|1586.7|1585.5|1584.3|1583.1|92
1655102100000|2022-06-13 06:35:00|1584.3|1583.1|1584.6|1583.4|1584.6|1583.4|1583.4|1582.2|67
1655102400000|2022-06-13 06:40:00|1584.7|1583.5|1583.1|1581.9|1585.4|1584.2|1582.5|1581.3|55
1655102700000|2022-06-13 06:45:00|1583.2|1582|1585.8|1584.6|1586.1|1584.9|1583.1|1581.9|50
1655103000000|2022-06-13 06:50:00|1585.9|1584.7|1588.6|1587.4|1588.6|1587.4|1585.2|1584|84
1655103300000|2022-06-13 06:55:00|1588.5|1587.3|1588.2|1587|1588.7|1587.5|1587.6|1586.4|60
1655103600000|2022-06-13 07:00:00|1588.3|1587.1|1588.1|1586.9|1588.8|1587.6|1587.5|1586.3|64
1655103900000|2022-06-13 07:05:00|1588|1586.8|1589.2|1588|1589.6|1588.4|1587.9|1586.7|49
1655104200000|2022-06-13 07:10:00|1589|1587.8|1588.1|1586.9|1589|1587.8|1587.6|1586.4|48
1655104500000|2022-06-13 07:15:00|1587.8|1586.6|1587.5|1586.3|1588.3|1587.1|1587.5|1586.3|29
1655104800000|2022-06-13 07:20:00|1587.3|1586.1|1587|1585.8|1588.3|1587.1|1587|1585.8|26
1655105100000|2022-06-13 07:25:00|1587.2|1586|1586.2|1585|1587.4|1586.2|1586.1|1584.9|68
1655105400000|2022-06-13 07:30:00|1586|1584.8|1584.2|1583|1586|1584.8|1583.9|1582.7|244
1655105700000|2022-06-13 07:35:00|1584.4|1583.2|1586.1|1584.9|1586.1|1584.9|1583.3|1582.1|109
1655106000000|2022-06-13 07:40:00|1586|1584.8|1587.5|1586.3|1588.1|1586.9|1585.9|1584.7|53
1655106300000|2022-06-13 07:45:00|1587.6|1586.4|1588.7|1587.5|1589.2|1588|1587.2|1586|64
1655106600000|2022-06-13 07:50:00|1588.5|1587.3|1589.3|1588.1|1589.3|1588.1|1588.5|1587.3|57
1655106900000|2022-06-13 07:55:00|1589.2|1588|1590.8|1589.6|1591.1|1589.9|1588.9|1587.7|35
1655107200000|2022-06-13 08:00:00|1590.7|1589.5|1589.5|1588.3|1590.7|1589.5|1589.2|1588|49
1655107500000|2022-06-13 08:05:00|1589.4|1588.2|1588.6|1587.4|1589.9|1588.7|1587.7|1586.5|80
1655107800000|2022-06-13 08:10:00|1588.5|1587.3|1587.5|1586.3|1588.5|1587.3|1587.5|1586.3|29
1655108100000|2022-06-13 08:15:00|1587.3|1586.1|1587.2|1586|1588.5|1587.3|1587.1|1585.9|59
1655108400000|2022-06-13 08:20:00|1587.1|1585.9|1586|1584.8|1587.2|1586|1586|1584.8|238
1655108700000|2022-06-13 08:25:00|1585.9|1584.7|1585.8|1584.6|1586.9|1585.7|1585.4|1584.2|120
1655109000000|2022-06-13 08:30:00|1585.6|1584.4|1585.6|1584.4|1586.3|1585.1|1585.3|1584.1|33
1655109300000|2022-06-13 08:35:00|1585.5|1584.3|1585.8|1584.6|1586.2|1585|1585.2|1584|42
1655109600000|2022-06-13 08:40:00|1585.9|1584.7|1586.2|1585|1586.6|1585.4|1585.6|1584.4|145
1655109900000|2022-06-13 08:45:00|1586.3|1585.1|1586.9|1585.7|1587.4|1586.2|1585.7|1584.5|52
1655110200000|2022-06-13 08:50:00|1586.7|1585.5|1588.3|1587.1|1588.5|1587.3|1586.6|1585.4|39
1655110500000|2022-06-13 08:55:00|1588.4|1587.2|1586.6|1585.4|1588.4|1587.2|1586.3|1585.1|38
1655110800000|2022-06-13 09:00:00|1586.7|1585.5|1586.3|1585.1|1587.1|1585.9|1586.2|1585|30
1655111100000|2022-06-13 09:05:00|1586.2|1585|1586.4|1585.2|1586.6|1585.4|1586|1584.8|42
1655111400000|2022-06-13 09:10:00|1586.6|1585.4|1586.4|1585.2|1586.9|1585.7|1586|1584.8|18
1655111700000|2022-06-13 09:15:00|1586.5|1585.3|1587.8|1586.6|1587.8|1586.6|1585.9|1584.7|37
1655112000000|2022-06-13 09:20:00|1588|1586.8|1586.8|1585.6|1588.2|1587|1586.5|1585.3|95
1655112300000|2022-06-13 09:25:00|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|24
1655112600000|2022-06-13 09:30:00|1586.6|1585.4|1586|1584.8|1586.7|1585.5|1585.8|1584.6|32
1655112900000|2022-06-13 09:35:00|1586.1|1584.9|1586|1584.8|1586.4|1585.2|1585.6|1584.4|24
1655113200000|2022-06-13 09:40:00|1586.2|1585|1586.1|1584.9|1586.4|1585.2|1585.7|1584.5|39
1655113500000|2022-06-13 09:45:00|1585.9|1584.7|1585.5|1584.3|1586.1|1584.9|1585.1|1583.9|312
1655113800000|2022-06-13 09:50:00|1585.6|1584.4|1585.6|1584.4|1586|1584.8|1585.2|1584|93
1655114100000|2022-06-13 09:55:00|1585.9|1584.7|1583.1|1581.9|1585.9|1584.7|1582.5|1581.3|97
1655114400000|2022-06-13 10:00:00|1583|1581.8|1584|1582.8|1584.7|1583.5|1582.9|1581.7|71
1655114700000|2022-06-13 10:05:00|1584.1|1582.9|1585.4|1584.2|1585.4|1584.2|1584|1582.8|45
1655115000000|2022-06-13 10:10:00|1585.5|1584.3|1586.5|1585.3|1586.5|1585.3|1585.4|1584.2|43
1655115300000|2022-06-13 10:15:00|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1585.4|1584.2|22
1655115600000|2022-06-13 10:20:00|1586.5|1585.3|1586.5|1585.3|1586.8|1585.6|1585.8|1584.6|39
1655115900000|2022-06-13 10:25:00|1586.4|1585.2|1586.5|1585.3|1587.7|1586.5|1586|1584.8|45
1655116200000|2022-06-13 10:30:00|1586.3|1585.1|1586.4|1585.2|1586.8|1585.6|1585.4|1584.2|57
1655116500000|2022-06-13 10:35:00|1586.2|1585|1586.5|1585.3|1587.2|1586|1586.2|1585|27
1655116800000|2022-06-13 10:40:00|1586.8|1585.6|1587|1585.8|1587.1|1585.9|1585.5|1584.3|28
1655117100000|2022-06-13 10:45:00|1587.1|1585.9|1587.1|1585.9|1587.7|1586.5|1586.9|1585.7|11
1655117400000|2022-06-13 10:50:00|1587.2|1586|1586.4|1585.2|1587.2|1586|1585.2|1584|77
1655117700000|2022-06-13 10:55:00|1586.5|1585.3|1585.8|1584.6|1586.5|1585.3|1585.5|1584.3|52
1655118000000|2022-06-13 11:00:00|1586|1584.8|1586.1|1584.9|1586.2|1585|1585.9|1584.7|29
1655118300000|2022-06-13 11:05:00|1586|1584.8|1586.5|1585.3|1587.3|1586.1|1586|1584.8|24
1655118600000|2022-06-13 11:10:00|1586.4|1585.2|1587.4|1586.2|1587.4|1586.2|1586.4|1585.2|41
1655118900000|2022-06-13 11:15:00|1587.3|1586.1|1588.8|1587.6|1589.3|1588.1|1587.1|1585.9|154
1655119200000|2022-06-13 11:20:00|1588.9|1587.7|1588.2|1587|1589.5|1588.3|1587.9|1586.7|61
1655119500000|2022-06-13 11:25:00|1588.3|1587.1|1590|1588.8|1590.2|1589|1588.2|1587|75
1655119800000|2022-06-13 11:30:00|1589.7|1588.5|1589.9|1588.7|1590|1588.8|1589.5|1588.3|62
1655120100000|2022-06-13 11:35:00|1590|1588.8|1588.5|1587.3|1590|1588.8|1588.3|1587.1|37
1655120400000|2022-06-13 11:40:00|1588.4|1587.2|1588.2|1587|1588.5|1587.3|1587.4|1586.2|88
1655120700000|2022-06-13 11:45:00|1588|1586.8|1587.1|1585.9|1588.6|1587.4|1587|1585.8|137
1655121000000|2022-06-13 11:50:00|1587|1585.8|1586.7|1585.5|1587.1|1585.9|1586.6|1585.4|66
1655121300000|2022-06-13 11:55:00|1586.8|1585.6|1587.2|1586|1587.4|1586.2|1586.6|1585.4|26
1655121600000|2022-06-13 12:00:00|1587.1|1585.9|1586.4|1585.2|1587.9|1586.7|1586.4|1585.2|207
1655121900000|2022-06-13 12:05:00|1586.5|1585.3|1586.8|1585.6|1587.3|1586.1|1586.2|1585|198
1655122200000|2022-06-13 12:10:00|1586.5|1585.3|1585.4|1584.2|1586.7|1585.5|1585.4|1584.2|166
1655122500000|2022-06-13 12:15:00|1585.5|1584.3|1585.5|1584.3|1586|1584.8|1584.5|1583.3|73
1655122800000|2022-06-13 12:20:00|1585.4|1584.2|1585.6|1584.4|1586.3|1585.1|1584.8|1583.6|98
1655123100000|2022-06-13 12:25:00|1585.8|1584.6|1586.7|1585.5|1586.7|1585.5|1585.5|1584.3|51
1655123400000|2022-06-13 12:30:00|1586.5|1585.3|1588.1|1586.9|1589.3|1588.1|1585.7|1584.5|169
1655123700000|2022-06-13 12:35:00|1588|1586.8|1587.7|1586.5|1588.2|1587|1587|1585.8|64
1655124000000|2022-06-13 12:40:00|1587.5|1586.3|1588.1|1586.9|1588.6|1587.4|1587.5|1586.3|65
1655127000000|2022-06-13 13:30:00|1585.5|1584.3|1584.2|1583|1586.6|1585.4|1582.3|1581.1|2083
1655127300000|2022-06-13 13:35:00|1584.1|1582.9|1582|1580.8|1585|1583.8|1581.4|1580.2|923
1655127600000|2022-06-13 13:40:00|1582.1|1580.9|1578.4|1577.2|1582.1|1580.9|1577|1575.8|1522
1655127900000|2022-06-13 13:45:00|1578.5|1577.3|1580|1578.8|1581|1579.8|1577.6|1576.4|1205
1655128200000|2022-06-13 13:50:00|1580.3|1579.1|1580.5|1579.3|1582.4|1581.2|1579.7|1578.5|903
1655128500000|2022-06-13 13:55:00|1580.3|1579.1|1581.7|1580.5|1581.8|1580.6|1579.6|1578.4|658
1655128800000|2022-06-13 14:00:00|1581.6|1580.4|1584.3|1583.1|1584.9|1583.7|1580.9|1579.7|819
1655129100000|2022-06-13 14:05:00|1584.1|1582.9|1585.1|1583.9|1586.6|1585.4|1583.6|1582.4|1093
1655129400000|2022-06-13 14:10:00|1585|1583.8|1583.8|1582.6|1586.4|1585.2|1583.8|1582.6|1108
1655129700000|2022-06-13 14:15:00|1583.7|1582.5|1581.3|1580.1|1585.5|1584.3|1581|1579.8|580
1655130000000|2022-06-13 14:20:00|1581.7|1580.5|1578.5|1577.3|1581.9|1580.7|1578.2|1577|775
1655130300000|2022-06-13 14:25:00|1578.7|1577.5|1573.1|1571.9|1578.8|1577.6|1572.9|1571.7|781
1655130600000|2022-06-13 14:30:00|1573.2|1572|1566.9|1565.7|1573.2|1572|1565.4|1564.2|1920
1655130900000|2022-06-13 14:35:00|1566.8|1565.6|1562.6|1561.4|1566.8|1565.6|1559.2|1558|2086
1655131200000|2022-06-13 14:40:00|1562.7|1561.5|1561.8|1560.6|1563.4|1562.2|1560.3|1559.1|1361
1655131500000|2022-06-13 14:45:00|1561.7|1560.5|1562.2|1561|1562.7|1561.5|1558.8|1557.6|1325
1655131800000|2022-06-13 14:50:00|1562.1|1560.9|1561.3|1560.1|1563.1|1561.9|1560.7|1559.5|1267
1655132100000|2022-06-13 14:55:00|1561.4|1560.2|1560|1558.8|1561.8|1560.6|1559|1557.8|612
1655132400000|2022-06-13 15:00:00|1560.1|1558.9|1557.5|1556.3|1560.7|1559.5|1557.3|1556.1|819
1655132700000|2022-06-13 15:05:00|1557.6|1556.4|1559.9|1558.7|1561.2|1560|1557.6|1556.4|837
1655133000000|2022-06-13 15:10:00|1560.1|1558.9|1558.8|1557.6|1562.7|1561.5|1558|1556.8|873
1655133300000|2022-06-13 15:15:00|1558.6|1557.4|1562.8|1561.6|1562.9|1561.7|1558.3|1557.1|793
1655133600000|2022-06-13 15:20:00|1562.9|1561.7|1561.1|1559.9|1562.9|1561.7|1559.3|1558.1|494
1655133900000|2022-06-13 15:25:00|1561.4|1560.2|1562.2|1561|1562.6|1561.4|1560.6|1559.4|439
1655134200000|2022-06-13 15:30:00|1562.3|1561.1|1561.4|1560.2|1562.6|1561.4|1559.2|1558|758
1655134500000|2022-06-13 15:35:00|1561.3|1560.1|1562.7|1561.5|1563|1561.8|1561.2|1560|460
1655134800000|2022-06-13 15:40:00|1562.5|1561.3|1569.1|1567.9|1569.9|1568.7|1562.5|1561.3|582
1655135100000|2022-06-13 15:45:00|1569.2|1568|1569.5|1568.3|1570.1|1568.9|1567|1565.8|720
1655135400000|2022-06-13 15:50:00|1569.6|1568.4|1568.9|1567.7|1571.6|1570.4|1568.4|1567.2|609
1655135700000|2022-06-13 15:55:00|1569.2|1568|1571.2|1570|1571.7|1570.5|1568.9|1567.7|417
1655136000000|2022-06-13 16:00:00|1571|1569.8|1569.3|1568.1|1571.7|1570.5|1569|1567.8|819
1655136300000|2022-06-13 16:05:00|1569.4|1568.2|1569.9|1568.7|1571.2|1570|1568.9|1567.7|711
1655136600000|2022-06-13 16:10:00|1570|1568.8|1571.4|1570.2|1571.5|1570.3|1568.2|1567|397
1655136900000|2022-06-13 16:15:00|1571.3|1570.1|1570.4|1569.2|1572.1|1570.9|1569.7|1568.5|452
1655137200000|2022-06-13 16:20:00|1570.5|1569.3|1569.9|1568.7|1571|1569.8|1569.1|1567.9|338
1655137500000|2022-06-13 16:25:00|1569.8|1568.6|1570.4|1569.2|1571.2|1570|1569.2|1568|268
1655137800000|2022-06-13 16:30:00|1570.3|1569.1|1572.9|1571.7|1573.5|1572.3|1568.7|1567.5|426
1655138100000|2022-06-13 16:35:00|1572.8|1571.6|1571.6|1570.4|1573.8|1572.6|1571.4|1570.2|460
1655138400000|2022-06-13 16:40:00|1571.5|1570.3|1571.3|1570.1|1573.9|1572.7|1571.3|1570.1|486
1655138700000|2022-06-13 16:45:00|1571.2|1570|1571.7|1570.5|1572|1570.8|1570.7|1569.5|403
1655139000000|2022-06-13 16:50:00|1571.6|1570.4|1571.9|1570.7|1574|1572.8|1571.5|1570.3|425
1655139300000|2022-06-13 16:55:00|1571.8|1570.6|1570.4|1569.2|1572|1570.8|1570|1568.8|373
1655139600000|2022-06-13 17:00:00|1570.3|1569.1|1571|1569.8|1571|1569.8|1569.4|1568.2|342
1655139900000|2022-06-13 17:05:00|1570.9|1569.7|1570.1|1568.9|1571.4|1570.2|1570|1568.8|377
1655140200000|2022-06-13 17:10:00|1569.8|1568.6|1570.2|1569|1571.2|1570|1569.8|1568.6|413
1655140500000|2022-06-13 17:15:00|1570.1|1568.9|1569.7|1568.5|1571.5|1570.3|1569.6|1568.4|254
1655140800000|2022-06-13 17:20:00|1569.8|1568.6|1569.6|1568.4|1570.2|1569|1569.1|1567.9|398
1655141100000|2022-06-13 17:25:00|1569.5|1568.3|1568.5|1567.3|1570|1568.8|1568.3|1567.1|400
1655141400000|2022-06-13 17:30:00|1568.9|1567.7|1568.5|1567.3|1569.7|1568.5|1567.9|1566.7|586
1655141700000|2022-06-13 17:35:00|1568.3|1567.1|1569.6|1568.4|1570.5|1569.3|1568.2|1567|408
1655142000000|2022-06-13 17:40:00|1569.7|1568.5|1570.5|1569.3|1571|1569.8|1569.6|1568.4|596
1655142300000|2022-06-13 17:45:00|1570.6|1569.4|1570.7|1569.5|1571.5|1570.3|1569.5|1568.3|427
1655142600000|2022-06-13 17:50:00|1570.6|1569.4|1571.3|1570.1|1571.5|1570.3|1570.1|1568.9|503
1655142900000|2022-06-13 17:55:00|1571.2|1570|1571.9|1570.7|1572.2|1571|1570.9|1569.7|574
1655143200000|2022-06-13 18:00:00|1571.8|1570.6|1571.1|1569.9|1572|1570.8|1570.6|1569.4|984
1655143500000|2022-06-13 18:05:00|1571.2|1570|1571.3|1570.1|1572.4|1571.2|1570.1|1568.9|903
1655143800000|2022-06-13 18:10:00|1571.4|1570.2|1572.3|1571.1|1573.6|1572.4|1569.5|1568.3|3931
1655144100000|2022-06-13 18:15:00|1572.9|1571.7|1570.8|1567.8|1572.9|1571.7|1569.2|1567.8|1479
1655164800000|2022-06-14 00:00:00|1568.7|1567.5|1565.8|1564.6|1569.1|1567.9|1565.8|1564.6|268
1655165100000|2022-06-14 00:05:00|1565.9|1564.7|1563.8|1562.6|1565.9|1564.7|1563.4|1562.2|237
1655165400000|2022-06-14 00:10:00|1564|1562.8|1566|1564.8|1566.1|1564.9|1564|1562.8|93
1655165700000|2022-06-14 00:15:00|1566.1|1564.9|1565.4|1564.2|1566.3|1565.1|1564.7|1563.5|33
1655166000000|2022-06-14 00:20:00|1565.3|1564.1|1568.9|1567.7|1569.4|1568.2|1565.1|1563.9|96
1655166300000|2022-06-14 00:25:00|1568.7|1567.5|1568.8|1567.6|1569.2|1568|1568.6|1567.4|52
1655166600000|2022-06-14 00:30:00|1568.7|1567.5|1571.9|1570.7|1572|1570.8|1568.7|1567.5|125
1655166900000|2022-06-14 00:35:00|1571.4|1570.2|1573.4|1572.2|1573.4|1572.2|1571|1569.8|158
1655167200000|2022-06-14 00:40:00|1573.3|1572.1|1572.6|1571.4|1574.5|1573.3|1572.6|1571.4|69
1655167500000|2022-06-14 00:45:00|1572.7|1571.5|1573.7|1572.5|1573.9|1572.7|1572.3|1571.1|46
1655167800000|2022-06-14 00:50:00|1573.6|1572.4|1574|1572.8|1574.5|1573.3|1573.4|1572.2|78
1655168100000|2022-06-14 00:55:00|1573.9|1572.7|1572.6|1571.4|1574.4|1573.2|1572.5|1571.3|90
1655168400000|2022-06-14 01:00:00|1572.3|1571.1|1575|1573.8|1575.3|1574.1|1571.4|1570.2|176
1655168700000|2022-06-14 01:05:00|1574.9|1573.7|1574.1|1572.9|1575.1|1573.9|1573.5|1572.3|83
1655169000000|2022-06-14 01:10:00|1574|1572.8|1572.3|1571.1|1574.1|1572.9|1572.2|1571|76
1655169300000|2022-06-14 01:15:00|1572.4|1571.2|1572.7|1571.5|1572.8|1571.6|1571.9|1570.7|43
1655169600000|2022-06-14 01:20:00|1572.8|1571.6|1573.1|1571.9|1573.5|1572.3|1572.5|1571.3|13
1655169900000|2022-06-14 01:25:00|1573.2|1572|1576.7|1575.5|1576.7|1575.5|1573.1|1571.9|39
1655170200000|2022-06-14 01:30:00|1576.4|1575.2|1577.2|1576|1577.3|1576.1|1575.7|1574.5|91
1655170500000|2022-06-14 01:35:00|1577.4|1576.2|1577.3|1576.1|1578.5|1577.3|1577.1|1575.9|97
1655170800000|2022-06-14 01:40:00|1577.4|1576.2|1576.3|1575.1|1577.4|1576.2|1575.6|1574.4|59
1655171100000|2022-06-14 01:45:00|1576.2|1575|1575.5|1574.3|1576.2|1575|1574.8|1573.6|40
1655171400000|2022-06-14 01:50:00|1575.4|1574.2|1575.7|1574.5|1575.8|1574.6|1574.9|1573.7|33
1655171700000|2022-06-14 01:55:00|1575.5|1574.3|1575|1573.8|1575.5|1574.3|1574.9|1573.7|25
1655172000000|2022-06-14 02:00:00|1574.9|1573.7|1576.3|1575.1|1577|1575.8|1574.8|1573.6|109
1655172300000|2022-06-14 02:05:00|1576.2|1575|1577.5|1576.3|1577.7|1576.5|1575.7|1574.5|66
1655172600000|2022-06-14 02:10:00|1577.6|1576.4|1577.9|1576.7|1577.9|1576.7|1577.2|1576|23
1655172900000|2022-06-14 02:15:00|1577.8|1576.6|1577.8|1576.6|1578|1576.8|1577.3|1576.1|40
1655173200000|2022-06-14 02:20:00|1577.7|1576.5|1577.3|1576.1|1577.9|1576.7|1577.2|1576|20
1655173500000|2022-06-14 02:25:00|1577.4|1576.2|1577.1|1575.9|1577.8|1576.6|1577.1|1575.9|35
1655173800000|2022-06-14 02:30:00|1577|1575.8|1576.3|1575.1|1577.9|1576.7|1576.3|1575.1|34
1655174100000|2022-06-14 02:35:00|1576.5|1575.3|1576.3|1575.1|1577.2|1576|1576|1574.8|25
1655174400000|2022-06-14 02:40:00|1576.4|1575.2|1576.3|1575.1|1576.6|1575.4|1576|1574.8|21
1655174700000|2022-06-14 02:45:00|1576.4|1575.2|1575.3|1574.1|1576.4|1575.2|1575.1|1573.9|41
1655175000000|2022-06-14 02:50:00|1575.4|1574.2|1576|1574.8|1576.1|1574.9|1575.1|1573.9|18
1655175300000|2022-06-14 02:55:00|1575.9|1574.7|1575.5|1574.3|1576.7|1575.5|1575.5|1574.3|23
1655175600000|2022-06-14 03:00:00|1575.6|1574.4|1577.7|1576.5|1577.8|1576.6|1575.2|1574|72
1655175900000|2022-06-14 03:05:00|1577.8|1576.6|1576.7|1575.5|1577.9|1576.7|1576.5|1575.3|69
1655176200000|2022-06-14 03:10:00|1576.6|1575.4|1576|1574.8|1576.6|1575.4|1575.8|1574.6|13
1655176500000|2022-06-14 03:15:00|1576.2|1575|1575.9|1574.7|1576.2|1575|1575.8|1574.6|6
1655176800000|2022-06-14 03:20:00|1575.8|1574.6|1575.2|1574|1576.4|1575.2|1575.2|1574|32
1655177100000|2022-06-14 03:25:00|1575.3|1574.1|1573.9|1572.7|1575.3|1574.1|1573.2|1572|86
1655177400000|2022-06-14 03:30:00|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1573.9|1572.7|77
1655177700000|2022-06-14 03:35:00|1574.4|1573.2|1574.3|1573.1|1574.6|1573.4|1574.1|1572.9|7
1655178000000|2022-06-14 03:40:00|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1573.9|1572.7|18
1655178300000|2022-06-14 03:45:00|1574.1|1572.9|1574.9|1573.7|1575.1|1573.9|1574.1|1572.9|9
1655178600000|2022-06-14 03:50:00|1575|1573.8|1575.1|1573.9|1575.3|1574.1|1574.9|1573.7|10
1655178900000|2022-06-14 03:55:00|1575.2|1574|1574.7|1573.5|1575.2|1574|1574.5|1573.3|9
1655179200000|2022-06-14 04:00:00|1574.9|1573.7|1575.5|1574.3|1575.5|1574.3|1574.9|1573.7|23
1655179500000|2022-06-14 04:05:00|1575.6|1574.4|1575.3|1574.1|1575.7|1574.5|1575.2|1574|43
1655179800000|2022-06-14 04:10:00|1575.4|1574.2|1575.3|1574.1|1575.6|1574.4|1574.8|1573.6|34
1655180100000|2022-06-14 04:15:00|1575|1573.8|1575.1|1573.9|1575.4|1574.2|1574.9|1573.7|8
1655180400000|2022-06-14 04:20:00|1575|1573.8|1575.4|1574.2|1575.5|1574.3|1574.9|1573.7|5
1655180700000|2022-06-14 04:25:00|1575.5|1574.3|1575.2|1574|1575.6|1574.4|1575|1573.8|13
1655181000000|2022-06-14 04:30:00|1575.3|1574.1|1574.5|1573.3|1575.3|1574.1|1573.5|1572.3|34
1655181300000|2022-06-14 04:35:00|1574.4|1573.2|1574.7|1573.5|1574.8|1573.6|1574.3|1573.1|9
1655181600000|2022-06-14 04:40:00|1574.6|1573.4|1574.2|1573|1574.7|1573.5|1574|1572.8|13
1655181900000|2022-06-14 04:45:00|1574|1572.8|1573.5|1572.3|1574.2|1573|1573.5|1572.3|16
1655182200000|2022-06-14 04:50:00|1573.4|1572.2|1572.3|1571.1|1573.7|1572.5|1572.3|1571.1|49
1655182500000|2022-06-14 04:55:00|1572.2|1571|1572.7|1571.5|1572.7|1571.5|1572.1|1570.9|13
1655182800000|2022-06-14 05:00:00|1573.6|1572.4|1574.8|1573.6|1575|1573.8|1573.6|1572.4|18
1655183100000|2022-06-14 05:05:00|1574.9|1573.7|1574.8|1573.6|1575.2|1574|1574.7|1573.5|8
1655183400000|2022-06-14 05:10:00|1574.9|1573.7|1575.8|1574.6|1576|1574.8|1574.9|1573.7|23
1655183700000|2022-06-14 05:15:00|1575.2|1574|1575.4|1574.2|1575.6|1574.4|1575.1|1573.9|16
1655184000000|2022-06-14 05:20:00|1575.5|1574.3|1573.7|1572.5|1575.6|1574.4|1573.7|1572.5|13
1655184300000|2022-06-14 05:25:00|1573.6|1572.4|1573.3|1572.1|1573.9|1572.7|1572.7|1571.5|12
1655184600000|2022-06-14 05:30:00|1573.6|1572.4|1575.2|1574|1575.9|1574.7|1573|1571.8|55
1655184900000|2022-06-14 05:35:00|1575.1|1573.9|1575.4|1574.2|1575.8|1574.6|1574.8|1573.6|23
1655185200000|2022-06-14 05:40:00|1575.6|1574.4|1574.7|1573.5|1575.7|1574.5|1574.6|1573.4|19
1655185500000|2022-06-14 05:45:00|1575.6|1574.4|1576.5|1575.3|1577.4|1576.2|1575.3|1574.1|83
1655185800000|2022-06-14 05:50:00|1576.6|1575.4|1576.1|1574.9|1576.8|1575.6|1575.5|1574.3|29
1655186100000|2022-06-14 05:55:00|1576|1574.8|1576.1|1574.9|1576.3|1575.1|1575.1|1573.9|31
1655186400000|2022-06-14 06:00:00|1575.9|1574.7|1577.5|1576.3|1577.6|1576.4|1575.9|1574.7|123
1655186700000|2022-06-14 06:05:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1576.9|1575.7|61
1655187000000|2022-06-14 06:10:00|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.1|1575.9|63
1655187300000|2022-06-14 06:15:00|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.3|1576.1|31
1655187600000|2022-06-14 06:20:00|1577.7|1576.5|1580|1578.8|1580|1578.8|1577.7|1576.5|128
1655187900000|2022-06-14 06:25:00|1580.1|1578.9|1579.6|1578.4|1580.6|1579.4|1579.6|1578.4|64
1655188200000|2022-06-14 06:30:00|1579.5|1578.3|1579.3|1578.1|1579.8|1578.6|1578.8|1577.6|85
1655188500000|2022-06-14 06:35:00|1579.2|1578|1579.1|1577.9|1579.5|1578.3|1578.9|1577.7|31
1655188800000|2022-06-14 06:40:00|1579|1577.8|1580.3|1579.1|1580.5|1579.3|1578.7|1577.5|117
1655189100000|2022-06-14 06:45:00|1580.2|1579|1580.1|1578.9|1580.8|1579.6|1580|1578.8|119
1655189400000|2022-06-14 06:50:00|1580|1578.8|1580.4|1579.2|1581.4|1580.2|1580|1578.8|74
1655189700000|2022-06-14 06:55:00|1580.3|1579.1|1579.2|1578|1580.3|1579.1|1579.1|1577.9|66
1655190000000|2022-06-14 07:00:00|1579.3|1578.1|1578.5|1577.3|1579.3|1578.1|1577.8|1576.6|72
1655190300000|2022-06-14 07:05:00|1578.6|1577.4|1578.9|1577.7|1579.1|1577.9|1578.4|1577.2|32
1655190600000|2022-06-14 07:10:00|1578.4|1577.2|1577.8|1576.6|1578.7|1577.5|1577.3|1576.1|42
1655190900000|2022-06-14 07:15:00|1577.6|1576.4|1576.7|1575.5|1577.8|1576.6|1576.3|1575.1|56
1655191200000|2022-06-14 07:20:00|1576.8|1575.6|1575.2|1574|1576.8|1575.6|1575|1573.8|74
1655191500000|2022-06-14 07:25:00|1575.3|1574.1|1575.6|1574.4|1576|1574.8|1575.1|1573.9|27
1655191800000|2022-06-14 07:30:00|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1574.6|1573.4|31
1655192100000|2022-06-14 07:35:00|1575.7|1574.5|1576.4|1575.2|1576.5|1575.3|1575.7|1574.5|26
1655192400000|2022-06-14 07:40:00|1576.5|1575.3|1576.3|1575.1|1576.6|1575.4|1575.4|1574.2|39
1655192700000|2022-06-14 07:45:00|1576.4|1575.2|1576.2|1575|1576.8|1575.6|1575.7|1574.5|36
1655193000000|2022-06-14 07:50:00|1576.3|1575.1|1576.6|1575.4|1576.7|1575.5|1575.8|1574.6|21
1655193300000|2022-06-14 07:55:00|1576.4|1575.2|1577.4|1576.2|1577.7|1576.5|1576.4|1575.2|38
1655193600000|2022-06-14 08:00:00|1577|1575.8|1576.6|1575.4|1577.2|1576|1576.3|1575.1|9
1655193900000|2022-06-14 08:05:00|1576.9|1575.7|1575.5|1574.3|1577|1575.8|1575.1|1573.9|13
1655194200000|2022-06-14 08:10:00|1575.3|1574.1|1576|1574.8|1576.5|1575.3|1575.1|1573.9|7
1655194500000|2022-06-14 08:15:00|1575.8|1574.6|1575.2|1574|1576|1574.8|1575.1|1573.9|2
1655194800000|2022-06-14 08:20:00|1575.1|1573.9|1575.8|1574.6|1576.8|1575.6|1575.1|1573.9|9
1655195100000|2022-06-14 08:25:00|1576|1574.8|1575.9|1574.7|1576.4|1575.2|1575.7|1574.5|7
1655195400000|2022-06-14 08:30:00|1576|1574.8|1575.9|1574.7|1576.3|1575.1|1575.5|1574.3|3
1655195700000|2022-06-14 08:35:00|1575.8|1574.6|1575.6|1574.4|1576.2|1575|1575.2|1574|34
1655196000000|2022-06-14 08:40:00|1575.7|1574.5|1575.1|1573.9|1575.9|1574.7|1575|1573.8|69
1655196300000|2022-06-14 08:45:00|1575.4|1574.2|1575.5|1574.3|1576.4|1575.2|1575.2|1574|19
1655196600000|2022-06-14 08:50:00|1575.6|1574.4|1574.4|1573.2|1576.1|1574.9|1574.4|1573.2|7
1655196900000|2022-06-14 08:55:00|1574.5|1573.3|1576|1574.8|1576.2|1575|1574.5|1573.3|68
1655197200000|2022-06-14 09:00:00|1576.1|1574.9|1574.5|1573.3|1576.1|1574.9|1574.2|1573|21
1655197500000|2022-06-14 09:05:00|1574.4|1573.2|1574.1|1572.9|1575.4|1574.2|1573.8|1572.6|55
1655197800000|2022-06-14 09:10:00|1574.2|1573|1573.8|1572.6|1574.2|1573|1573|1571.8|46
1655198100000|2022-06-14 09:15:00|1573.7|1572.5|1573.1|1571.9|1573.7|1572.5|1572.6|1571.4|37
1655198400000|2022-06-14 09:20:00|1573.2|1572|1573.6|1572.4|1573.8|1572.6|1573.2|1572|19
1655198700000|2022-06-14 09:25:00|1573.7|1572.5|1572.6|1571.4|1573.8|1572.6|1572.6|1571.4|20
1655199000000|2022-06-14 09:30:00|1572.7|1571.5|1574.6|1573.4|1574.8|1573.6|1572.6|1571.4|50
1655199300000|2022-06-14 09:35:00|1574.7|1573.5|1575.1|1573.9|1575.3|1574.1|1574.6|1573.4|8
1655199600000|2022-06-14 09:40:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|15
1655199900000|2022-06-14 09:45:00|1575|1573.8|1575.9|1574.7|1575.9|1574.7|1574.9|1573.7|8
1655200200000|2022-06-14 09:50:00|1575.6|1574.4|1575.7|1574.5|1575.9|1574.7|1575.6|1574.4|8
1655200500000|2022-06-14 09:55:00|1575.8|1574.6|1574.5|1573.3|1575.8|1574.6|1574.4|1573.2|31
1655200800000|2022-06-14 10:00:00|1574.6|1573.4|1573.5|1572.3|1575|1573.8|1573.5|1572.3|18
1655201100000|2022-06-14 10:05:00|1573.6|1572.4|1572.5|1571.3|1573.9|1572.7|1572.5|1571.3|43
1655201400000|2022-06-14 10:10:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1571.3|1570.1|49
1655201700000|2022-06-14 10:15:00|1572.4|1571.2|1571.9|1570.7|1572.4|1571.2|1571.4|1570.2|15
1655202000000|2022-06-14 10:20:00|1571.7|1570.5|1572.7|1571.5|1572.9|1571.7|1571.2|1570|32
1655202300000|2022-06-14 10:25:00|1572.4|1571.2|1571.8|1570.6|1572.5|1571.3|1571.4|1570.2|20
1655202600000|2022-06-14 10:30:00|1571.7|1570.5|1573.1|1571.9|1573.5|1572.3|1571.4|1570.2|21
1655202900000|2022-06-14 10:35:00|1573|1571.8|1573.1|1571.9|1573.6|1572.4|1572.6|1571.4|11
1655203200000|2022-06-14 10:40:00|1573.2|1572|1574.6|1573.4|1574.7|1573.5|1572.6|1571.4|29
1655203500000|2022-06-14 10:45:00|1574.5|1573.3|1573.4|1572.2|1574.6|1573.4|1573.2|1572|14
1655203800000|2022-06-14 10:50:00|1573.6|1572.4|1574.1|1572.9|1574.1|1572.9|1573|1571.8|11
1655204100000|2022-06-14 10:55:00|1574|1572.8|1573|1571.8|1574|1572.8|1572.9|1571.7|18
1655204400000|2022-06-14 11:00:00|1573.1|1571.9|1574|1572.8|1574.2|1573|1572.8|1571.6|39
1655204700000|2022-06-14 11:05:00|1573.9|1572.7|1574.3|1573.1|1574.6|1573.4|1573.2|1572|59
1655205000000|2022-06-14 11:10:00|1574.2|1573|1573.9|1572.7|1574.5|1573.3|1573.9|1572.7|14
1655205300000|2022-06-14 11:15:00|1574|1572.8|1575|1573.8|1575.1|1573.9|1574|1572.8|42
1655205600000|2022-06-14 11:20:00|1575.1|1573.9|1575.8|1574.6|1576|1574.8|1574.9|1573.7|58
1655205900000|2022-06-14 11:25:00|1575.7|1574.5|1575.4|1574.2|1575.8|1574.6|1575.2|1574|42
1655206200000|2022-06-14 11:30:00|1575.5|1574.3|1575.9|1574.7|1575.9|1574.7|1575.1|1573.9|39
1655206500000|2022-06-14 11:35:00|1575.7|1574.5|1574.7|1573.5|1575.7|1574.5|1574.1|1572.9|49
1655206800000|2022-06-14 11:40:00|1574.8|1573.6|1574.6|1573.4|1575.2|1574|1574.6|1573.4|58
1655207100000|2022-06-14 11:45:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1573.6|1572.4|87
1655207400000|2022-06-14 11:50:00|1574.4|1573.2|1574.6|1573.4|1575.1|1573.9|1574.2|1573|61
1655207700000|2022-06-14 11:55:00|1574.5|1573.3|1574.3|1573.1|1574.8|1573.6|1574.1|1572.9|73
1655208000000|2022-06-14 12:00:00|1574.1|1572.9|1573.6|1572.4|1575.1|1573.9|1572.9|1571.7|100
1655208300000|2022-06-14 12:05:00|1573.7|1572.5|1572.6|1571.4|1574|1572.8|1572.1|1570.9|40
1655208600000|2022-06-14 12:10:00|1572.5|1571.3|1572.7|1571.5|1573.2|1572|1572.4|1571.2|256
1655208900000|2022-06-14 12:15:00|1572.6|1571.4|1570.9|1569.7|1572.7|1571.5|1570.7|1569.5|168
1655209200000|2022-06-14 12:20:00|1571|1569.8|1571.4|1570.2|1572|1570.8|1571|1569.8|41
1655209500000|2022-06-14 12:25:00|1571.5|1570.3|1571.6|1570.4|1571.8|1570.6|1570.3|1569.1|240
1655209800000|2022-06-14 12:30:00|1571.7|1570.5|1572.3|1571.1|1572.9|1571.7|1571.4|1570.2|292
1655210100000|2022-06-14 12:35:00|1572.7|1571.5|1573.9|1572.7|1574.6|1573.4|1572.7|1571.5|310
1655210400000|2022-06-14 12:40:00|1574|1572.8|1574.2|1573|1575.2|1574|1573.9|1572.7|285
1655213400000|2022-06-14 13:30:00|1577|1575.8|1576|1574.8|1578.3|1577.1|1571.7|1570.5|1987
1655213700000|2022-06-14 13:35:00|1576.1|1574.9|1580.4|1579.2|1580.9|1579.7|1576.1|1574.9|1318
1655214000000|2022-06-14 13:40:00|1580.2|1579|1578.7|1577.5|1581.2|1580|1578.6|1577.4|1613
1655214300000|2022-06-14 13:45:00|1578.8|1577.6|1578.5|1577.3|1579.7|1578.5|1575.9|1574.7|899
1655214600000|2022-06-14 13:50:00|1578.6|1577.4|1579|1577.8|1579.5|1578.3|1575.9|1574.7|693
1655214900000|2022-06-14 13:55:00|1579.1|1577.9|1576.9|1575.7|1579.3|1578.1|1576.7|1575.5|488
1655215200000|2022-06-14 14:00:00|1577.1|1575.9|1579|1577.8|1579|1577.8|1576.7|1575.5|729
1655215500000|2022-06-14 14:05:00|1578.8|1577.6|1575.3|1574.1|1578.8|1577.6|1575|1573.8|827
1655215800000|2022-06-14 14:10:00|1575.5|1574.3|1575.5|1574.3|1576.6|1575.4|1574.4|1573.2|576
1655216100000|2022-06-14 14:15:00|1575.3|1574.1|1569.9|1568.7|1575.4|1574.2|1567.9|1566.7|1616
1655216400000|2022-06-14 14:20:00|1569.7|1568.5|1572.5|1571.3|1573.4|1572.2|1569.7|1568.5|706
1655216700000|2022-06-14 14:25:00|1572.4|1571.2|1568.4|1567.2|1572.8|1571.6|1567.8|1566.6|913
1655217000000|2022-06-14 14:30:00|1568|1566.8|1571.2|1570|1571.8|1570.6|1567.1|1565.9|1023
1655217300000|2022-06-14 14:35:00|1571.1|1569.9|1568|1566.8|1571.4|1570.2|1567.7|1566.5|459
1655217600000|2022-06-14 14:40:00|1567.9|1566.7|1570.4|1569.2|1570.6|1569.4|1567.6|1566.4|891
1655217900000|2022-06-14 14:45:00|1570.5|1569.3|1571.3|1570.1|1573.5|1572.3|1570.5|1569.3|376
1655218200000|2022-06-14 14:50:00|1571.4|1570.2|1570|1568.8|1573.1|1571.9|1570|1568.8|517
1655218500000|2022-06-14 14:55:00|1569.9|1568.7|1570.2|1569|1571.5|1570.3|1569.6|1568.4|1150
1655218800000|2022-06-14 15:00:00|1570.3|1569.1|1571.3|1570.1|1572.3|1571.1|1569.9|1568.7|426
1655219100000|2022-06-14 15:05:00|1571.2|1570|1569.1|1567.9|1571.9|1570.7|1569.1|1567.9|620
1655219400000|2022-06-14 15:10:00|1568.9|1567.7|1570|1568.8|1570.3|1569.1|1567.8|1566.6|556
1655219700000|2022-06-14 15:15:00|1570.1|1568.9|1570.6|1569.4|1570.7|1569.5|1568.6|1567.4|431
1655220000000|2022-06-14 15:20:00|1570.5|1569.3|1568.3|1567.1|1570.5|1569.3|1567.8|1566.6|414
1655220300000|2022-06-14 15:25:00|1568.4|1567.2|1566.9|1565.7|1569|1567.8|1566.5|1565.3|402
1655220600000|2022-06-14 15:30:00|1567|1565.8|1567.6|1566.4|1567.7|1566.5|1565.3|1564.1|885
1655220900000|2022-06-14 15:35:00|1567.7|1566.5|1565.8|1564.6|1568.7|1567.5|1565.8|1564.6|383
1655221200000|2022-06-14 15:40:00|1566|1564.8|1565.5|1564.3|1567.5|1566.3|1565.1|1563.9|370
1655221500000|2022-06-14 15:45:00|1565.4|1564.2|1565.5|1564.3|1567.6|1566.4|1565.4|1564.2|379
1655221800000|2022-06-14 15:50:00|1565.6|1564.4|1563.3|1562.1|1567.4|1566.2|1562.6|1561.4|724
1655222100000|2022-06-14 15:55:00|1563.4|1562.2|1562.6|1561.4|1564.6|1563.4|1561.9|1560.7|594
1655222400000|2022-06-14 16:00:00|1562.5|1561.3|1560.8|1559.6|1562.5|1561.3|1559.4|1558.2|1777
1655222700000|2022-06-14 16:05:00|1560.6|1559.4|1560.4|1559.2|1562.7|1561.5|1559.6|1558.4|701
1655223000000|2022-06-14 16:10:00|1560.3|1559.1|1561.3|1560.1|1561.7|1560.5|1559.9|1558.7|665
1655223300000|2022-06-14 16:15:00|1561.2|1560|1563.7|1562.5|1564.3|1563.1|1560.9|1559.7|722
1655223600000|2022-06-14 16:20:00|1563.6|1562.4|1562|1560.8|1563.6|1562.4|1561.9|1560.7|397
1655223900000|2022-06-14 16:25:00|1562.1|1560.9|1562|1560.8|1562.7|1561.5|1561.1|1559.9|762
1655224200000|2022-06-14 16:30:00|1561.9|1560.7|1560.6|1559.4|1562|1560.8|1560.6|1559.4|361
1655224500000|2022-06-14 16:35:00|1560.7|1559.5|1562.6|1561.4|1563|1561.8|1560.4|1559.2|368
1655224800000|2022-06-14 16:40:00|1562.5|1561.3|1562.3|1561.1|1562.8|1561.6|1561.9|1560.7|376
1655225100000|2022-06-14 16:45:00|1562.1|1560.9|1561.5|1560.3|1562.1|1560.9|1561|1559.8|345
1655225400000|2022-06-14 16:50:00|1561.4|1560.2|1561.4|1560.2|1562.1|1560.9|1560.8|1559.6|326
1655225700000|2022-06-14 16:55:00|1561.5|1560.3|1563.5|1562.3|1563.5|1562.3|1561.1|1559.9|1426
1655226000000|2022-06-14 17:00:00|1563.6|1562.4|1566.3|1565.1|1566.6|1565.4|1563.5|1562.3|1113
1655226300000|2022-06-14 17:05:00|1566.1|1564.9|1564.8|1563.6|1566.2|1565|1564.8|1563.6|904
1655226600000|2022-06-14 17:10:00|1564.6|1563.4|1564.5|1563.3|1566.4|1565.2|1564.3|1563.1|481
1655226900000|2022-06-14 17:15:00|1564.4|1563.2|1563.8|1562.6|1564.5|1563.3|1563.1|1561.9|401
1655227200000|2022-06-14 17:20:00|1563.7|1562.5|1564|1562.8|1565.8|1564.6|1563.5|1562.3|692
1655227500000|2022-06-14 17:25:00|1563.8|1562.6|1562.5|1561.3|1564.2|1563|1562.2|1561|948
1655227800000|2022-06-14 17:30:00|1562.4|1561.2|1560.9|1559.7|1563.6|1562.4|1560.2|1559|726
1655228100000|2022-06-14 17:35:00|1560.8|1559.6|1561.3|1560.1|1562.1|1560.9|1560.7|1559.5|485
1655228400000|2022-06-14 17:40:00|1561.2|1560|1562|1560.8|1562.9|1561.7|1561|1559.8|607
1655228700000|2022-06-14 17:45:00|1561.9|1560.7|1561.8|1560.6|1562.3|1561.1|1561.1|1559.9|322
1655229000000|2022-06-14 17:50:00|1561.7|1560.5|1561.9|1560.7|1564|1562.8|1561.5|1560.3|459
1655229300000|2022-06-14 17:55:00|1562|1560.8|1563|1561.8|1563.1|1561.9|1562|1560.8|363
1655229600000|2022-06-14 18:00:00|1562.9|1561.7|1563.2|1562|1563.3|1562.1|1561.6|1560.4|564
1655229900000|2022-06-14 18:05:00|1563.1|1561.9|1561.7|1560.5|1563.2|1562|1561.5|1560.3|662
1655230200000|2022-06-14 18:10:00|1561.6|1560.4|1560.4|1559.2|1562.5|1561.3|1559.3|1558.1|2788
1655230500000|2022-06-14 18:15:00|1560.5|1559.3|1558.9|1557.7|1561|1559.8|1558.4|1557.2|1256
1655251200000|2022-06-15 00:00:00|1558.8|1557.6|1557.4|1556.2|1559.6|1558.4|1556.2|1555|2239
1655251500000|2022-06-15 00:05:00|1557.3|1556.1|1556.7|1555.5|1558.1|1556.9|1555.7|1554.5|671
1655251800000|2022-06-15 00:10:00|1556.8|1555.6|1557.9|1556.7|1558.3|1557.1|1556.2|1555|541
1655252100000|2022-06-15 00:15:00|1557.8|1556.6|1561.6|1560.4|1561.6|1560.4|1557.7|1556.5|226
1655252400000|2022-06-15 00:20:00|1561.4|1560.2|1560.4|1559.2|1561.9|1560.7|1560.1|1558.9|73
1655252700000|2022-06-15 00:25:00|1560.1|1558.9|1559.1|1557.9|1560.9|1559.7|1558.7|1557.5|261
1655253000000|2022-06-15 00:30:00|1559.2|1558|1559.1|1557.9|1559.7|1558.5|1557.9|1556.7|123
1655253300000|2022-06-15 00:35:00|1559|1557.8|1559.1|1557.9|1559.4|1558.2|1558.7|1557.5|118
1655253600000|2022-06-15 00:40:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1558.4|1557.2|31
1655253900000|2022-06-15 00:45:00|1559|1557.8|1558.5|1557.3|1559.8|1558.6|1558.5|1557.3|58
1655254200000|2022-06-15 00:50:00|1558.4|1557.2|1557.8|1556.6|1558.7|1557.5|1557.5|1556.3|82
1655254500000|2022-06-15 00:55:00|1557.9|1556.7|1559.5|1558.3|1559.5|1558.3|1556.9|1555.7|127
1655254800000|2022-06-15 01:00:00|1559.7|1558.5|1563.2|1562|1564|1562.8|1559.7|1558.5|281
1655255100000|2022-06-15 01:05:00|1563.3|1562.1|1565.1|1563.9|1565.3|1564.1|1563.2|1562|228
1655255400000|2022-06-15 01:10:00|1565|1563.8|1564.9|1563.7|1565.1|1563.9|1562.8|1561.6|206
1655255700000|2022-06-15 01:15:00|1564.8|1563.6|1565.1|1563.9|1566.1|1564.9|1564.8|1563.6|122
1655256000000|2022-06-15 01:20:00|1564.8|1563.6|1566.1|1564.9|1567.3|1566.1|1564.8|1563.6|133
1655256300000|2022-06-15 01:25:00|1565.7|1564.5|1564.4|1563.2|1565.8|1564.6|1564.1|1562.9|82
1655256600000|2022-06-15 01:30:00|1564.3|1563.1|1565.9|1564.7|1566.6|1565.4|1564.1|1562.9|50
1655256900000|2022-06-15 01:35:00|1566|1564.8|1566.3|1565.1|1567|1565.8|1565.9|1564.7|56
1655257200000|2022-06-15 01:40:00|1566.2|1565|1566.3|1565.1|1566.6|1565.4|1565.3|1564.1|37
1655257500000|2022-06-15 01:45:00|1566.2|1565|1565.7|1564.5|1566.3|1565.1|1565|1563.8|68
1655257800000|2022-06-15 01:50:00|1565.8|1564.6|1566|1564.8|1566.2|1565|1565.2|1564|133
1655258100000|2022-06-15 01:55:00|1566.1|1564.9|1565.5|1564.3|1566.5|1565.3|1565.5|1564.3|77
1655258400000|2022-06-15 02:00:00|1565.4|1564.2|1565.4|1564.2|1565.9|1564.7|1565|1563.8|47
1655258700000|2022-06-15 02:05:00|1565.3|1564.1|1565.2|1564|1565.7|1564.5|1564.7|1563.5|20
1655259000000|2022-06-15 02:10:00|1565.4|1564.2|1565.5|1564.3|1565.6|1564.4|1565.1|1563.9|25
1655259300000|2022-06-15 02:15:00|1565.4|1564.2|1565|1563.8|1565.5|1564.3|1564.9|1563.7|19
1655259600000|2022-06-15 02:20:00|1565.1|1563.9|1564.8|1563.6|1566|1564.8|1564.8|1563.6|343
1655259900000|2022-06-15 02:25:00|1565.1|1563.9|1564.8|1563.6|1565.2|1564|1564.5|1563.3|23
1655260200000|2022-06-15 02:30:00|1564.7|1563.5|1564.6|1563.4|1565.2|1564|1564.5|1563.3|40
1655260500000|2022-06-15 02:35:00|1564.8|1563.6|1565.1|1563.9|1565.7|1564.5|1564.6|1563.4|45
1655260800000|2022-06-15 02:40:00|1565.3|1564.1|1564.1|1562.9|1565.5|1564.3|1563.8|1562.6|46
1655261100000|2022-06-15 02:45:00|1564.2|1563|1564.1|1562.9|1564.6|1563.4|1563.7|1562.5|12
1655261400000|2022-06-15 02:50:00|1564|1562.8|1563.4|1562.2|1564.2|1563|1563.3|1562.1|27
1655261700000|2022-06-15 02:55:00|1563.3|1562.1|1564.3|1563.1|1564.8|1563.6|1563.3|1562.1|55
1655262000000|2022-06-15 03:00:00|1564.2|1563|1564.2|1563|1565.4|1564.2|1564|1562.8|142
1655262300000|2022-06-15 03:05:00|1564.1|1562.9|1562.6|1561.4|1564.1|1562.9|1562.3|1561.1|156
1655262600000|2022-06-15 03:10:00|1562.9|1561.7|1563|1561.8|1563.9|1562.7|1562.6|1561.4|137
1655262900000|2022-06-15 03:15:00|1563.1|1561.9|1562.5|1561.3|1563.1|1561.9|1562.3|1561.1|48
1655263200000|2022-06-15 03:20:00|1562.3|1561.1|1562.3|1561.1|1562.7|1561.5|1562|1560.8|36
1655263500000|2022-06-15 03:25:00|1562.1|1560.9|1562.5|1561.3|1562.5|1561.3|1562|1560.8|11
1655263800000|2022-06-15 03:30:00|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|1
1655264100000|2022-06-15 03:35:00|1562.3|1561.1|1562.2|1561|1562.5|1561.3|1562.1|1560.9|31
1655264400000|2022-06-15 03:40:00|1562.3|1561.1|1562|1560.8|1562.6|1561.4|1561.8|1560.6|13
1655264700000|2022-06-15 03:45:00|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.9|1560.7|7
1655265000000|2022-06-15 03:50:00|1562.1|1560.9|1562.3|1561.1|1563|1561.8|1561.7|1560.5|47
1655265300000|2022-06-15 03:55:00|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|2
1655265600000|2022-06-15 04:00:00|1562.6|1561.4|1562.9|1561.7|1563.2|1562|1562.1|1560.9|43
1655265900000|2022-06-15 04:05:00|1562.8|1561.6|1563|1561.8|1563.2|1562|1562.8|1561.6|22
1655266200000|2022-06-15 04:10:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|11
1655266500000|2022-06-15 04:15:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|9
1655266800000|2022-06-15 04:20:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1655267100000|2022-06-15 04:25:00|1562.5|1561.3|1561.7|1560.5|1562.6|1561.4|1561.3|1560.1|34
1655267400000|2022-06-15 04:30:00|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.4|1560.2|16
1655267700000|2022-06-15 04:35:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.2|1560|11
1655268000000|2022-06-15 04:40:00|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.5|1560.3|10
1655268300000|2022-06-15 04:45:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.3|1560.1|12
1655268600000|2022-06-15 04:50:00|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.8|1559.6|19
1655268900000|2022-06-15 04:55:00|1561.2|1560|1561|1559.8|1561.2|1560|1560.9|1559.7|4
1655269200000|2022-06-15 05:00:00|1560.9|1559.7|1561.2|1560|1561.4|1560.2|1560.5|1559.3|15
1655269500000|2022-06-15 05:05:00|1561|1559.8|1560.7|1559.5|1561.2|1560|1560.6|1559.4|28
1655269800000|2022-06-15 05:10:00|1560.6|1559.4|1560.4|1559.2|1560.7|1559.5|1560.3|1559.1|25
1655270100000|2022-06-15 05:15:00|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|9
1655270400000|2022-06-15 05:20:00|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|5
1655270700000|2022-06-15 05:25:00|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.4|1559.2|18
1655271000000|2022-06-15 05:30:00|1560.5|1559.3|1560.5|1559.3|1561.5|1560.3|1560.4|1559.2|27
1655271300000|2022-06-15 05:35:00|1560.7|1559.5|1560.7|1559.5|1561.4|1560.2|1560.6|1559.4|54
1655271600000|2022-06-15 05:40:00|1561|1559.8|1563.4|1562.2|1563.4|1562.2|1561|1559.8|64
1655271900000|2022-06-15 05:45:00|1562.8|1561.6|1562.5|1561.3|1562.9|1561.7|1562.2|1561|38
1655272200000|2022-06-15 05:50:00|1562.4|1561.2|1562.5|1561.3|1562.8|1561.6|1561.8|1560.6|31
1655272500000|2022-06-15 05:55:00|1562.4|1561.2|1562.3|1561.1|1563.2|1562|1562.2|1561|24
1655272800000|2022-06-15 06:00:00|1562.4|1561.2|1563.9|1562.7|1564.2|1563|1562|1560.8|90
1655273100000|2022-06-15 06:05:00|1564|1562.8|1563.5|1562.3|1565.2|1564|1563|1561.8|193
1655273400000|2022-06-15 06:10:00|1563.4|1562.2|1562|1560.8|1563.5|1562.3|1562|1560.8|23
1655273700000|2022-06-15 06:15:00|1561.8|1560.6|1561.6|1560.4|1562.1|1560.9|1561|1559.8|46
1655274000000|2022-06-15 06:20:00|1561.7|1560.5|1562.4|1561.2|1563|1561.8|1561.6|1560.4|126
1655274300000|2022-06-15 06:25:00|1562.1|1560.9|1563.3|1562.1|1563.3|1562.1|1561.8|1560.6|202
1655274600000|2022-06-15 06:30:00|1563.2|1562|1563|1561.8|1564.2|1563|1562.1|1560.9|191
1655274900000|2022-06-15 06:35:00|1563.3|1562.1|1562.9|1561.7|1563.8|1562.6|1562.6|1561.4|52
1655275200000|2022-06-15 06:40:00|1562.6|1561.4|1563.2|1562|1563.6|1562.4|1562.1|1560.9|201
1655275500000|2022-06-15 06:45:00|1563.1|1561.9|1561.2|1560|1563.2|1562|1561.1|1559.9|83
1655275800000|2022-06-15 06:50:00|1561.4|1560.2|1560.5|1559.3|1561.8|1560.6|1560.4|1559.2|39
1655276100000|2022-06-15 06:55:00|1560.4|1559.2|1561|1559.8|1561.4|1560.2|1560.4|1559.2|44
1655276400000|2022-06-15 07:00:00|1560.9|1559.7|1561.4|1560.2|1561.5|1560.3|1560.5|1559.3|45
1655276700000|2022-06-15 07:05:00|1561.3|1560.1|1559.8|1558.6|1561.4|1560.2|1559.7|1558.5|39
1655277000000|2022-06-15 07:10:00|1559.9|1558.7|1559.2|1558|1559.9|1558.7|1558.9|1557.7|88
1655277300000|2022-06-15 07:15:00|1559|1557.8|1559.4|1558.2|1559.7|1558.5|1558.8|1557.6|21
1655277600000|2022-06-15 07:20:00|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1558.4|1557.2|16
1655277900000|2022-06-15 07:25:00|1559.6|1558.4|1559.1|1557.9|1559.7|1558.5|1558.4|1557.2|64
1655278200000|2022-06-15 07:30:00|1559|1557.8|1559.7|1558.5|1559.8|1558.6|1558.2|1557|39
1655278500000|2022-06-15 07:35:00|1559.8|1558.6|1560.6|1559.4|1561|1559.8|1559.4|1558.2|19
1655278800000|2022-06-15 07:40:00|1560.7|1559.5|1561.1|1559.9|1561.2|1560|1560.6|1559.4|11
1655279100000|2022-06-15 07:45:00|1561.2|1560|1560.4|1559.2|1561.5|1560.3|1560|1558.8|54
1655279400000|2022-06-15 07:50:00|1560.1|1558.9|1560.3|1559.1|1560.7|1559.5|1560.1|1558.9|18
1655279700000|2022-06-15 07:55:00|1560.4|1559.2|1561.2|1560|1561.3|1560.1|1560.4|1559.2|47
1655280000000|2022-06-15 08:00:00|1561.1|1559.9|1559.8|1558.6|1561.9|1560.7|1559.5|1558.3|42
1655280300000|2022-06-15 08:05:00|1559.7|1558.5|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|42
1655280600000|2022-06-15 08:10:00|1559.5|1558.3|1560.7|1559.5|1561|1559.8|1559.4|1558.2|38
1655280900000|2022-06-15 08:15:00|1560.6|1559.4|1560.1|1558.9|1560.7|1559.5|1560.1|1558.9|11
1655281200000|2022-06-15 08:20:00|1560.2|1559|1560.3|1559.1|1560.7|1559.5|1559.9|1558.7|29
1655281500000|2022-06-15 08:25:00|1560.4|1559.2|1561.2|1560|1561.9|1560.7|1560.4|1559.2|13
1655281800000|2022-06-15 08:30:00|1561|1559.8|1561.8|1560.6|1562|1560.8|1560.8|1559.6|34
1655282100000|2022-06-15 08:35:00|1562|1560.8|1561.6|1560.4|1562|1560.8|1561.5|1560.3|14
1655282400000|2022-06-15 08:40:00|1561.3|1560.1|1560.8|1559.6|1561.5|1560.3|1560.5|1559.3|39
1655282700000|2022-06-15 08:45:00|1560.9|1559.7|1561.3|1560.1|1561.8|1560.6|1560.8|1559.6|57
1655283000000|2022-06-15 08:50:00|1561.1|1559.9|1561.4|1560.2|1561.5|1560.3|1560.5|1559.3|24
1655283300000|2022-06-15 08:55:00|1561.3|1560.1|1561.1|1559.9|1562|1560.8|1561|1559.8|26
1655283600000|2022-06-15 09:00:00|1561.2|1560|1560.1|1558.9|1561.4|1560.2|1559.7|1558.5|19
1655283900000|2022-06-15 09:05:00|1560|1558.8|1560.5|1559.3|1561.1|1559.9|1560|1558.8|95
1655284200000|2022-06-15 09:10:00|1560.6|1559.4|1559.6|1558.4|1560.6|1559.4|1559.4|1558.2|86
1655284500000|2022-06-15 09:15:00|1559.7|1558.5|1558.6|1557.4|1560|1558.8|1557.6|1556.4|119
1655284800000|2022-06-15 09:20:00|1558.7|1557.5|1559.3|1558.1|1559.4|1558.2|1558.1|1556.9|72
1655285100000|2022-06-15 09:25:00|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.2|1557|563
1655285400000|2022-06-15 09:30:00|1558.6|1557.4|1558.4|1557.2|1558.7|1557.5|1557.5|1556.3|1250
1655285700000|2022-06-15 09:35:00|1558.2|1557|1557.8|1556.6|1558.3|1557.1|1557.5|1556.3|91
1655286000000|2022-06-15 09:40:00|1557.6|1556.4|1557.3|1556.1|1558|1556.8|1557.1|1555.9|82
1655286300000|2022-06-15 09:45:00|1557.4|1556.2|1557|1555.8|1557.5|1556.3|1556.9|1555.7|40
1655286600000|2022-06-15 09:50:00|1556.9|1555.7|1556.7|1555.5|1557|1555.8|1555.7|1554.5|106
1655286900000|2022-06-15 09:55:00|1556.5|1555.3|1557.1|1555.9|1557.1|1555.9|1556.4|1555.2|49
1655287200000|2022-06-15 10:00:00|1557.2|1556|1557.4|1556.2|1558.3|1557.1|1556.9|1555.7|112
1655287500000|2022-06-15 10:05:00|1557.3|1556.1|1555.7|1554.5|1557.4|1556.2|1555.7|1554.5|143
1655287800000|2022-06-15 10:10:00|1555.6|1554.4|1554.8|1553.6|1555.7|1554.5|1553.3|1552.1|185
1655288100000|2022-06-15 10:15:00|1554.7|1553.5|1555.4|1554.2|1555.4|1554.2|1553.8|1552.6|127
1655288400000|2022-06-15 10:20:00|1555.3|1554.1|1555.1|1553.9|1555.9|1554.7|1554.8|1553.6|275
1655288700000|2022-06-15 10:25:00|1555.2|1554|1554.8|1553.6|1555.5|1554.3|1554.8|1553.6|164
1655289000000|2022-06-15 10:30:00|1555|1553.8|1555|1553.8|1555.1|1553.9|1554.1|1552.9|146
1655289300000|2022-06-15 10:35:00|1555.3|1554.1|1554.5|1553.3|1555.3|1554.1|1554.2|1553|92
1655289600000|2022-06-15 10:40:00|1554.6|1553.4|1555.2|1554|1555.3|1554.1|1553.9|1552.7|105
1655289900000|2022-06-15 10:45:00|1555|1553.8|1554.1|1552.9|1555.1|1553.9|1553.7|1552.5|119
1655290200000|2022-06-15 10:50:00|1554.2|1553|1555.4|1554.2|1555.6|1554.4|1553.7|1552.5|202
1655290500000|2022-06-15 10:55:00|1555.3|1554.1|1555.8|1554.6|1555.8|1554.6|1554.9|1553.7|78
1655290800000|2022-06-15 11:00:00|1555.7|1554.5|1555.6|1554.4|1556|1554.8|1555.1|1553.9|82
1655291100000|2022-06-15 11:05:00|1555.5|1554.3|1556.9|1555.7|1556.9|1555.7|1555.5|1554.3|51
1655291400000|2022-06-15 11:10:00|1557.1|1555.9|1557.9|1556.7|1557.9|1556.7|1557|1555.8|80
1655291700000|2022-06-15 11:15:00|1558|1556.8|1559.5|1558.3|1560.2|1559|1558|1556.8|92
1655292000000|2022-06-15 11:20:00|1559.9|1558.7|1560.2|1559|1561|1559.8|1559.8|1558.6|92
1655292300000|2022-06-15 11:25:00|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1559.6|1558.4|97
1655292600000|2022-06-15 11:30:00|1560.1|1558.9|1560.8|1559.6|1561.1|1559.9|1559.7|1558.5|149
1655292900000|2022-06-15 11:35:00|1560.9|1559.7|1560.8|1559.6|1561.2|1560|1560.7|1559.5|102
1655293200000|2022-06-15 11:40:00|1560.6|1559.4|1560.5|1559.3|1561.1|1559.9|1560.4|1559.2|72
1655293500000|2022-06-15 11:45:00|1560.4|1559.2|1560.2|1559|1561|1559.8|1560.1|1558.9|66
1655293800000|2022-06-15 11:50:00|1560.3|1559.1|1559.9|1558.7|1560.5|1559.3|1559.8|1558.6|323
1655294100000|2022-06-15 11:55:00|1560|1558.8|1559.9|1558.7|1560.9|1559.7|1559.5|1558.3|75
1655294400000|2022-06-15 12:00:00|1560|1558.8|1559.7|1558.5|1560.3|1559.1|1559.6|1558.4|167
1655294700000|2022-06-15 12:05:00|1559.6|1558.4|1560.6|1559.4|1560.8|1559.6|1559.6|1558.4|322
1655295000000|2022-06-15 12:10:00|1560.5|1559.3|1559.9|1558.7|1561.2|1560|1559.8|1558.6|262
1655295300000|2022-06-15 12:15:00|1560.1|1558.9|1561.2|1560|1561.6|1560.4|1559.7|1558.5|169
1655295600000|2022-06-15 12:20:00|1561|1559.8|1560.8|1559.6|1561.5|1560.3|1560.6|1559.4|79
1655295900000|2022-06-15 12:25:00|1560.9|1559.7|1560.3|1559.1|1561.1|1559.9|1559.9|1558.7|80
1655296200000|2022-06-15 12:30:00|1560.1|1558.9|1559.6|1558.4|1560.8|1559.6|1559.4|1558.2|171
1655296500000|2022-06-15 12:35:00|1559.7|1558.5|1559.1|1557.9|1560|1558.8|1558.7|1557.5|191
1655296800000|2022-06-15 12:40:00|1559|1557.8|1559.8|1558.6|1560.4|1559.2|1559|1557.8|123
1655299800000|2022-06-15 13:30:00|1559.4|1558.2|1555.3|1554.1|1559.4|1558.2|1548.9|1547.7|3299
1655300100000|2022-06-15 13:35:00|1555.4|1554.2|1556.4|1555.2|1557|1555.8|1551.9|1550.7|1638
1655300400000|2022-06-15 13:40:00|1556.3|1555.1|1559.6|1558.4|1561.3|1560.1|1554.9|1553.7|1269
1655300700000|2022-06-15 13:45:00|1559.5|1558.3|1558.9|1557.7|1560.8|1559.6|1558.1|1556.9|744
1655301000000|2022-06-15 13:50:00|1558.7|1557.5|1563.9|1562.7|1564|1562.8|1558.7|1557.5|995
1655301300000|2022-06-15 13:55:00|1564|1562.8|1563|1561.8|1565.1|1563.9|1562.7|1561.5|1052
1655301600000|2022-06-15 14:00:00|1563.3|1562.1|1560|1558.8|1563.3|1562.1|1559.9|1558.7|746
1655301900000|2022-06-15 14:05:00|1560.1|1558.9|1560.6|1559.4|1561.9|1560.7|1560|1558.8|732
1655302200000|2022-06-15 14:10:00|1560.7|1559.5|1560.1|1558.9|1562.8|1561.6|1559.7|1558.5|775
1655302500000|2022-06-15 14:15:00|1560|1558.8|1560|1558.8|1561.1|1559.9|1557.8|1556.6|966
1655302800000|2022-06-15 14:20:00|1559.9|1558.7|1561.5|1560.3|1561.7|1560.5|1559.1|1557.9|767
1655303100000|2022-06-15 14:25:00|1561.7|1560.5|1562.8|1561.6|1564.2|1563|1561.4|1560.2|1009
1655303400000|2022-06-15 14:30:00|1562.9|1561.7|1565.3|1564.1|1566.9|1565.7|1561.9|1560.7|793
1655303700000|2022-06-15 14:35:00|1565|1563.8|1564|1562.8|1566.1|1564.9|1563.5|1562.3|620
1655304000000|2022-06-15 14:40:00|1563.8|1562.6|1563.6|1562.4|1564.8|1563.6|1562.7|1561.5|405
1655304300000|2022-06-15 14:45:00|1563.5|1562.3|1560.5|1559.3|1564.1|1562.9|1559.9|1558.7|475
1655304600000|2022-06-15 14:50:00|1560.2|1559|1560.6|1559.4|1560.7|1559.5|1558.6|1557.4|634
1655304900000|2022-06-15 14:55:00|1560.5|1559.3|1560.6|1559.4|1561.6|1560.4|1560.5|1559.3|279
1655305200000|2022-06-15 15:00:00|1560.4|1559.2|1562.3|1561.1|1563.5|1562.3|1560.1|1558.9|348
1655305500000|2022-06-15 15:05:00|1562.5|1561.3|1563.7|1562.5|1564.5|1563.3|1562.5|1561.3|507
1655305800000|2022-06-15 15:10:00|1564.1|1562.9|1563.3|1562.1|1564.5|1563.3|1562.6|1561.4|748
1655306100000|2022-06-15 15:15:00|1563.2|1562|1561.1|1559.9|1563.3|1562.1|1561|1559.8|365
1655306400000|2022-06-15 15:20:00|1561.2|1560|1559.4|1558.2|1561.9|1560.7|1559.3|1558.1|399
1655306700000|2022-06-15 15:25:00|1559.5|1558.3|1557.8|1556.6|1560.3|1559.1|1557.3|1556.1|925
1655307000000|2022-06-15 15:30:00|1557.7|1556.5|1559.1|1557.9|1559.1|1557.9|1557.6|1556.4|483
1655307300000|2022-06-15 15:35:00|1559|1557.8|1559.6|1558.4|1561|1559.8|1558.6|1557.4|277
1655307600000|2022-06-15 15:40:00|1559.4|1558.2|1559.9|1558.7|1560.5|1559.3|1559.2|1558|169
1655307900000|2022-06-15 15:45:00|1559.7|1558.5|1559.3|1558.1|1560.1|1558.9|1559.1|1557.9|141
1655308200000|2022-06-15 15:50:00|1559.2|1558|1558.7|1557.5|1560.3|1559.1|1558.4|1557.2|1051
1655308500000|2022-06-15 15:55:00|1558.6|1557.4|1559.6|1558.4|1560.1|1558.9|1557.8|1556.6|603
1655308800000|2022-06-15 16:00:00|1559.8|1558.6|1559.1|1557.9|1560.9|1559.7|1558.8|1557.6|304
1655309100000|2022-06-15 16:05:00|1559|1557.8|1557.1|1555.9|1559.2|1558|1557.1|1555.9|212
1655309400000|2022-06-15 16:10:00|1557|1555.8|1556.6|1555.4|1557.2|1556|1556.4|1555.2|1191
1655309700000|2022-06-15 16:15:00|1556.4|1555.2|1556.3|1555.1|1557.4|1556.2|1556|1554.8|232
1655310000000|2022-06-15 16:20:00|1556.2|1555|1556.8|1555.6|1557.6|1556.4|1555.5|1554.3|491
1655310300000|2022-06-15 16:25:00|1556.9|1555.7|1557.6|1556.4|1557.9|1556.7|1556.9|1555.7|339
1655310600000|2022-06-15 16:30:00|1557.7|1556.5|1557.8|1556.6|1558.4|1557.2|1557.4|1556.2|296
1655310900000|2022-06-15 16:35:00|1557.7|1556.5|1560.5|1559.3|1561.1|1559.9|1557.7|1556.5|339
1655311200000|2022-06-15 16:40:00|1560.4|1559.2|1560.2|1559|1560.7|1559.5|1559.5|1558.3|510
1655311500000|2022-06-15 16:45:00|1559.8|1558.6|1560.7|1559.5|1561.3|1560.1|1559.7|1558.5|201
1655311800000|2022-06-15 16:50:00|1560.9|1559.7|1559.8|1558.6|1561.2|1560|1559.3|1558.1|223
1655312100000|2022-06-15 16:55:00|1559.5|1558.3|1558.5|1557.3|1559.7|1558.5|1558.5|1557.3|304
1655312400000|2022-06-15 17:00:00|1558.4|1557.2|1557.9|1556.7|1559|1557.8|1557.8|1556.6|269
1655312700000|2022-06-15 17:05:00|1557.7|1556.5|1558.1|1556.9|1558.6|1557.4|1557.5|1556.3|327
1655313000000|2022-06-15 17:10:00|1558|1556.8|1557.7|1556.5|1558.1|1556.9|1556.8|1555.6|325
1655313300000|2022-06-15 17:15:00|1557.8|1556.6|1558.8|1557.6|1559|1557.8|1557.4|1556.2|101
1655313600000|2022-06-15 17:20:00|1558.7|1557.5|1558.5|1557.3|1559|1557.8|1558.1|1556.9|148
1655313900000|2022-06-15 17:25:00|1558.6|1557.4|1558.8|1557.6|1559.7|1558.5|1558.3|1557.1|196
1655314200000|2022-06-15 17:30:00|1558.9|1557.7|1561|1559.8|1561|1559.8|1558.8|1557.6|196
1655314500000|2022-06-15 17:35:00|1561.1|1559.9|1561.5|1560.3|1561.9|1560.7|1560.9|1559.7|233
1655314800000|2022-06-15 17:40:00|1561.6|1560.4|1560.2|1559|1562.2|1561|1560.1|1558.9|287
1655315100000|2022-06-15 17:45:00|1560.3|1559.1|1560.2|1559|1561|1559.8|1560.1|1558.9|192
1655315400000|2022-06-15 17:50:00|1560.3|1559.1|1561.1|1559.9|1561.2|1560|1560|1558.8|371
1655315700000|2022-06-15 17:55:00|1561|1559.8|1559.1|1557.9|1561.1|1559.9|1559|1557.8|159
1655316000000|2022-06-15 18:00:00|1559.3|1558.1|1558.9|1557.7|1560.2|1559|1558.9|1557.7|241
1655316300000|2022-06-15 18:05:00|1559|1557.8|1559.1|1557.9|1559.3|1558.1|1557.8|1556.6|647
1655316600000|2022-06-15 18:10:00|1559.2|1558|1554.1|1552.9|1559.2|1558|1554|1552.8|1160
1655316900000|2022-06-15 18:15:00|1554.3|1553.1|1554.8|1553.6|1555.6|1554.4|1554.2|1553|1087
1655337600000|2022-06-16 00:00:00|1558.3|1557.1|1563.3|1562.1|1563.4|1562.2|1557.8|1556.6|352
1655337900000|2022-06-16 00:05:00|1563.7|1562.5|1563.2|1562|1564.3|1563.1|1563.1|1561.9|157
1655338200000|2022-06-16 00:10:00|1563.1|1561.9|1563.1|1561.9|1563.8|1562.6|1562.5|1561.3|100
1655338500000|2022-06-16 00:15:00|1563.2|1562|1562.9|1561.7|1563.3|1562.1|1562.7|1561.5|33
1655338800000|2022-06-16 00:20:00|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.5|1561.3|41
1655339100000|2022-06-16 00:25:00|1562.8|1561.6|1563.7|1562.5|1564|1562.8|1562.8|1561.6|112
1655339400000|2022-06-16 00:30:00|1563.2|1562|1564.3|1563.1|1564.5|1563.3|1563.2|1562|74
1655339700000|2022-06-16 00:35:00|1564.2|1563|1564.8|1563.6|1565|1563.8|1564.2|1563|99
1655340000000|2022-06-16 00:40:00|1564.9|1563.7|1566.9|1565.7|1567.1|1565.9|1564.8|1563.6|79
1655340300000|2022-06-16 00:45:00|1566.8|1565.6|1566.3|1565.1|1566.8|1565.6|1566|1564.8|28
1655340600000|2022-06-16 00:50:00|1566.2|1565|1566.5|1565.3|1566.5|1565.3|1565.9|1564.7|47
1655340900000|2022-06-16 00:55:00|1566.3|1565.1|1566|1564.8|1566.4|1565.2|1565.8|1564.6|15
1655341200000|2022-06-16 01:00:00|1566.3|1565.1|1568.4|1567.2|1569.8|1568.6|1566.3|1565.1|414
1655341500000|2022-06-16 01:05:00|1568.6|1567.4|1567.1|1565.9|1568.7|1567.5|1567|1565.8|48
1655341800000|2022-06-16 01:10:00|1567|1565.8|1567.5|1566.3|1567.7|1566.5|1566.6|1565.4|21
1655342100000|2022-06-16 01:15:00|1567.4|1566.2|1566.8|1565.6|1567.7|1566.5|1566.5|1565.3|26
1655342400000|2022-06-16 01:20:00|1566.7|1565.5|1565.9|1564.7|1566.8|1565.6|1565.8|1564.6|52
1655342700000|2022-06-16 01:25:00|1566|1564.8|1566.1|1564.9|1566.6|1565.4|1565.6|1564.4|29
1655343000000|2022-06-16 01:30:00|1566|1564.8|1564.2|1563|1566|1564.8|1564|1562.8|35
1655343300000|2022-06-16 01:35:00|1564.1|1562.9|1563|1561.8|1564.2|1563|1563|1561.8|43
1655343600000|2022-06-16 01:40:00|1562.8|1561.6|1562.8|1561.6|1563|1561.8|1561.3|1560.1|132
1655343900000|2022-06-16 01:45:00|1562.6|1561.4|1563.4|1562.2|1563.6|1562.4|1562.2|1561|76
1655344200000|2022-06-16 01:50:00|1563.2|1562|1563.6|1562.4|1564|1562.8|1563.2|1562|18
1655344500000|2022-06-16 01:55:00|1563.7|1562.5|1563.4|1562.2|1563.7|1562.5|1562.9|1561.7|34
1655344800000|2022-06-16 02:00:00|1563.3|1562.1|1563.8|1562.6|1563.9|1562.7|1563.1|1561.9|22
1655345100000|2022-06-16 02:05:00|1563.7|1562.5|1564.6|1563.4|1565.5|1564.3|1563.2|1562|32
1655345400000|2022-06-16 02:10:00|1564.5|1563.3|1564|1562.8|1564.9|1563.7|1564|1562.8|1
1655345700000|2022-06-16 02:15:00|1564.2|1563|1563.9|1562.7|1564.8|1563.6|1563.9|1562.7|1
1655346000000|2022-06-16 02:20:00|1563.8|1562.6|1563.4|1562.2|1564.2|1563|1563.4|1562.2|6
1655346300000|2022-06-16 02:25:00|1563.2|1562|1563.4|1562.2|1563.5|1562.3|1563|1561.8|6
1655346600000|2022-06-16 02:30:00|1563.5|1562.3|1563.3|1562.1|1564.2|1563|1563.2|1562|55
1655346900000|2022-06-16 02:35:00|1563.2|1562|1563.7|1562.5|1563.7|1562.5|1563|1561.8|4
1655347200000|2022-06-16 02:40:00|1563.6|1562.4|1564.5|1563.3|1564.5|1563.3|1563.2|1562|39
1655347500000|2022-06-16 02:45:00|1564.4|1563.2|1565.9|1564.7|1566.4|1565.2|1564.4|1563.2|84
1655347800000|2022-06-16 02:50:00|1566.1|1564.9|1567.1|1565.9|1567.4|1566.2|1565.9|1564.7|159
1655348100000|2022-06-16 02:55:00|1566.9|1565.7|1566.3|1565.1|1567.1|1565.9|1566|1564.8|84
1655348400000|2022-06-16 03:00:00|1566.4|1565.2|1566|1564.8|1566.8|1565.6|1565.6|1564.4|132
1655348700000|2022-06-16 03:05:00|1566.1|1564.9|1565.4|1564.2|1566.4|1565.2|1565.1|1563.9|96
1655349000000|2022-06-16 03:10:00|1565.6|1564.4|1566.2|1565|1566.3|1565.1|1565.2|1564|112
1655349300000|2022-06-16 03:15:00|1566.3|1565.1|1566|1564.8|1566.6|1565.4|1566|1564.8|79
1655349600000|2022-06-16 03:20:00|1565.9|1564.7|1566|1564.8|1566.2|1565|1565.4|1564.2|88
1655349900000|2022-06-16 03:25:00|1566.1|1564.9|1565.7|1564.5|1566.1|1564.9|1565.5|1564.3|35
1655350200000|2022-06-16 03:30:00|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.6|1564.4|14
1655350500000|2022-06-16 03:35:00|1565.5|1564.3|1565.9|1564.7|1565.9|1564.7|1565.3|1564.1|10
1655350800000|2022-06-16 03:40:00|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.4|1564.2|16
1655351100000|2022-06-16 03:45:00|1565.6|1564.4|1565.6|1564.4|1565.8|1564.6|1565.5|1564.3|1
1655351400000|2022-06-16 03:50:00|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.3|1564.1|5
1655351700000|2022-06-16 03:55:00|1565.3|1564.1|1565.4|1564.2|1565.5|1564.3|1565.3|1564.1|2
1655352000000|2022-06-16 04:00:00|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1655352300000|2022-06-16 04:05:00|1565.1|1563.9|1565.4|1564.2|1565.9|1564.7|1565.1|1563.9|21
1655352600000|2022-06-16 04:10:00|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|5
1655352900000|2022-06-16 04:15:00|1565.5|1564.3|1565.4|1564.2|1565.6|1564.4|1565.2|1564|12
1655353200000|2022-06-16 04:20:00|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.4|1564.2|7
1655353500000|2022-06-16 04:25:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|16
1655353800000|2022-06-16 04:30:00|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|15
1655354100000|2022-06-16 04:35:00|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1565.9|1564.7|6
1655354400000|2022-06-16 04:40:00|1566|1564.8|1565.7|1564.5|1566.1|1564.9|1565.7|1564.5|114
1655354700000|2022-06-16 04:45:00|1565.5|1564.3|1565.6|1564.4|1565.7|1564.5|1565.4|1564.2|11
1655355000000|2022-06-16 04:50:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|3
1655355300000|2022-06-16 04:55:00|1565.9|1564.7|1565|1563.8|1565.9|1564.7|1565|1563.8|7
1655355600000|2022-06-16 05:00:00|1564.9|1563.7|1564.9|1563.7|1565.1|1563.9|1564.8|1563.6|2
1655355900000|2022-06-16 05:05:00|1564.8|1563.6|1564.9|1563.7|1565.1|1563.9|1564.1|1562.9|20
1655356200000|2022-06-16 05:10:00|1564.7|1563.5|1564.6|1563.4|1565|1563.8|1564.1|1562.9|14
1655356500000|2022-06-16 05:15:00|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|4
1655356800000|2022-06-16 05:20:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|7
1655357100000|2022-06-16 05:25:00|1564.3|1563.1|1563.8|1562.6|1564.4|1563.2|1563.5|1562.3|39
1655357400000|2022-06-16 05:30:00|1563.7|1562.5|1561.6|1560.4|1563.9|1562.7|1561.3|1560.1|160
1655357700000|2022-06-16 05:35:00|1561.7|1560.5|1561.3|1560.1|1561.8|1560.6|1560.8|1559.6|42
1655358000000|2022-06-16 05:40:00|1561.1|1559.9|1561|1559.8|1561.5|1560.3|1560.2|1559|55
1655358300000|2022-06-16 05:45:00|1560.8|1559.6|1560|1558.8|1561.2|1560|1559.1|1557.9|89
1655358600000|2022-06-16 05:50:00|1559.9|1558.7|1559.3|1558.1|1560.5|1559.3|1559.2|1558|63
1655358900000|2022-06-16 05:55:00|1558.4|1557.2|1557.5|1556.3|1558.9|1557.7|1557.3|1556.1|140
1655359200000|2022-06-16 06:00:00|1557.4|1556.2|1559|1557.8|1559.1|1557.9|1557.3|1556.1|57
1655359500000|2022-06-16 06:05:00|1559.1|1557.9|1559.8|1558.6|1560|1558.8|1558.8|1557.6|33
1655359800000|2022-06-16 06:10:00|1559.9|1558.7|1559.5|1558.3|1560.2|1559|1559.4|1558.2|6
1655360100000|2022-06-16 06:15:00|1559.6|1558.4|1558.4|1557.2|1559.7|1558.5|1558.1|1556.9|47
1655360400000|2022-06-16 06:20:00|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558|1556.8|62
1655360700000|2022-06-16 06:25:00|1558.5|1557.3|1558.3|1557.1|1559.2|1558|1558.2|1557|21
1655361000000|2022-06-16 06:30:00|1558.4|1557.2|1556.5|1555.3|1558.4|1557.2|1556.2|1555|32
1655361300000|2022-06-16 06:35:00|1556.7|1555.5|1557.6|1556.4|1557.7|1556.5|1556.4|1555.2|50
1655361600000|2022-06-16 06:40:00|1557.7|1556.5|1556.9|1555.7|1557.7|1556.5|1556.4|1555.2|62
1655361900000|2022-06-16 06:45:00|1557|1555.8|1558.6|1557.4|1558.7|1557.5|1557|1555.8|11
1655362200000|2022-06-16 06:50:00|1558.7|1557.5|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|32
1655362500000|2022-06-16 06:55:00|1558.3|1557.1|1557.9|1556.7|1558.9|1557.7|1557.6|1556.4|146
1655362800000|2022-06-16 07:00:00|1557.8|1556.6|1558.1|1556.9|1558.2|1557|1557.1|1555.9|94
1655363100000|2022-06-16 07:05:00|1558.2|1557|1557.1|1555.9|1558.5|1557.3|1557|1555.8|34
1655363400000|2022-06-16 07:10:00|1557.2|1556|1557.5|1556.3|1557.5|1556.3|1556|1554.8|70
1655363700000|2022-06-16 07:15:00|1557.6|1556.4|1557|1555.8|1557.6|1556.4|1556.5|1555.3|28
1655364000000|2022-06-16 07:20:00|1556.9|1555.7|1557.9|1556.7|1558.2|1557|1556.5|1555.3|130
1655364300000|2022-06-16 07:25:00|1558.1|1556.9|1559.7|1558.5|1560.1|1558.9|1557.9|1556.7|67
1655364600000|2022-06-16 07:30:00|1560|1558.8|1558.2|1557|1560.4|1559.2|1558.1|1556.9|36
1655364900000|2022-06-16 07:35:00|1558|1556.8|1558.3|1557.1|1558.5|1557.3|1557.3|1556.1|46
1655365200000|2022-06-16 07:40:00|1558|1556.8|1560.5|1559.3|1561.1|1559.9|1558|1556.8|72
1655365500000|2022-06-16 07:45:00|1560.4|1559.2|1560.7|1559.5|1561.4|1560.2|1560.2|1559|36
1655365800000|2022-06-16 07:50:00|1560.8|1559.6|1560.6|1559.4|1560.9|1559.7|1560.1|1558.9|15
1655366100000|2022-06-16 07:55:00|1560.7|1559.5|1560.9|1559.7|1561.6|1560.4|1560.3|1559.1|19
1655366400000|2022-06-16 08:00:00|1560.8|1559.6|1561.2|1560|1561.6|1560.4|1560.6|1559.4|30
1655366700000|2022-06-16 08:05:00|1561.1|1559.9|1560.3|1559.1|1561.1|1559.9|1560.2|1559|43
1655367000000|2022-06-16 08:10:00|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1559.9|1558.7|20
1655367300000|2022-06-16 08:15:00|1560.4|1559.2|1560.4|1559.2|1560.9|1559.7|1560.3|1559.1|16
1655367600000|2022-06-16 08:20:00|1560.3|1559.1|1560.4|1559.2|1560.8|1559.6|1560.1|1558.9|37
1655367900000|2022-06-16 08:25:00|1560.1|1558.9|1560.2|1559|1560.4|1559.2|1560.1|1558.9|19
1655368200000|2022-06-16 08:30:00|1560|1558.8|1558.7|1557.5|1560|1558.8|1558.5|1557.3|32
1655368500000|2022-06-16 08:35:00|1558.6|1557.4|1559|1557.8|1559.2|1558|1558.5|1557.3|28
1655368800000|2022-06-16 08:40:00|1558.8|1557.6|1559.1|1557.9|1559.1|1557.9|1558.6|1557.4|8
1655369100000|2022-06-16 08:45:00|1559.2|1558|1560|1558.8|1560.1|1558.9|1559.1|1557.9|36
1655369400000|2022-06-16 08:50:00|1559.9|1558.7|1559.8|1558.6|1560.4|1559.2|1559.8|1558.6|108
1655369700000|2022-06-16 08:55:00|1560|1558.8|1560.5|1559.3|1560.6|1559.4|1559.9|1558.7|35
1655370000000|2022-06-16 09:00:00|1560.4|1559.2|1560.1|1558.9|1560.8|1559.6|1559.9|1558.7|227
1655370300000|2022-06-16 09:05:00|1560.2|1559|1558.3|1557.1|1560.2|1559|1558.3|1557.1|23
1655370600000|2022-06-16 09:10:00|1558.2|1557|1558.6|1557.4|1558.7|1557.5|1558.2|1557|17
1655370900000|2022-06-16 09:15:00|1558.5|1557.3|1557.6|1556.4|1558.6|1557.4|1557.6|1556.4|3
1655371200000|2022-06-16 09:20:00|1557.5|1556.3|1557.1|1555.9|1557.7|1556.5|1556.9|1555.7|37
1655371500000|2022-06-16 09:25:00|1557|1555.8|1555.1|1553.9|1557.2|1556|1555.1|1553.9|161
1655371800000|2022-06-16 09:30:00|1555.2|1554|1554.3|1553.1|1555.5|1554.3|1553.9|1552.7|87
1655372100000|2022-06-16 09:35:00|1554.4|1553.2|1554.3|1553.1|1554.4|1553.2|1553.5|1552.3|61
1655372400000|2022-06-16 09:40:00|1554.1|1552.9|1555.4|1554.2|1555.4|1554.2|1553.8|1552.6|87
1655372700000|2022-06-16 09:45:00|1555.3|1554.1|1553.7|1552.5|1555.4|1554.2|1553.7|1552.5|101
1655373000000|2022-06-16 09:50:00|1553.8|1552.6|1554.4|1553.2|1554.4|1553.2|1552.9|1551.7|83
1655373300000|2022-06-16 09:55:00|1554.3|1553.1|1555.9|1554.7|1556.3|1555.1|1553.9|1552.7|50
1655373600000|2022-06-16 10:00:00|1555.8|1554.6|1557|1555.8|1557.4|1556.2|1555.3|1554.1|50
1655373900000|2022-06-16 10:05:00|1557.1|1555.9|1555.4|1554.2|1557.1|1555.9|1555.4|1554.2|31
1655374200000|2022-06-16 10:10:00|1555.1|1553.9|1554.4|1553.2|1555.2|1554|1554.1|1552.9|85
1655374500000|2022-06-16 10:15:00|1554.3|1553.1|1553.4|1552.2|1554.4|1553.2|1553.4|1552.2|48
1655374800000|2022-06-16 10:20:00|1553.3|1552.1|1551.7|1550.5|1553.3|1552.1|1550.8|1549.6|221
1655375100000|2022-06-16 10:25:00|1551.6|1550.4|1551.7|1550.5|1551.9|1550.7|1551.3|1550.1|38
1655375400000|2022-06-16 10:30:00|1551.6|1550.4|1551|1549.8|1552.2|1551|1550.1|1548.9|97
1655375700000|2022-06-16 10:35:00|1550.9|1549.7|1552.1|1550.9|1552.3|1551.1|1550.5|1549.3|74
1655376000000|2022-06-16 10:40:00|1551.9|1550.7|1552.5|1551.3|1552.6|1551.4|1551.6|1550.4|69
1655376300000|2022-06-16 10:45:00|1552.4|1551.2|1553.7|1552.5|1553.7|1552.5|1552.4|1551.2|52
1655376600000|2022-06-16 10:50:00|1553.8|1552.6|1554.5|1553.3|1554.5|1553.3|1553.1|1551.9|69
1655376900000|2022-06-16 10:55:00|1554.4|1553.2|1555.8|1554.6|1556|1554.8|1554.2|1553|76
1655377200000|2022-06-16 11:00:00|1555.7|1554.5|1554.9|1553.7|1556|1554.8|1554.7|1553.5|39
1655377500000|2022-06-16 11:05:00|1555.1|1553.9|1555.3|1554.1|1555.5|1554.3|1554.1|1552.9|59
1655377800000|2022-06-16 11:10:00|1555.1|1553.9|1554.5|1553.3|1555.3|1554.1|1554.3|1553.1|38
1655378100000|2022-06-16 11:15:00|1554.4|1553.2|1553.6|1552.4|1554.4|1553.2|1553|1551.8|51
1655378400000|2022-06-16 11:20:00|1553.7|1552.5|1553.8|1552.6|1554.1|1552.9|1553.5|1552.3|9
1655378700000|2022-06-16 11:25:00|1553.7|1552.5|1556.1|1554.9|1556.1|1554.9|1553.7|1552.5|81
1655379000000|2022-06-16 11:30:00|1555.9|1554.7|1560.1|1558.9|1560.1|1558.9|1555.8|1554.6|134
1655379300000|2022-06-16 11:35:00|1560.2|1559|1559.5|1558.3|1560.6|1559.4|1558.8|1557.6|105
1655379600000|2022-06-16 11:40:00|1559.4|1558.2|1559.9|1558.7|1559.9|1558.7|1558.5|1557.3|79
1655379900000|2022-06-16 11:45:00|1559.6|1558.4|1559.5|1558.3|1560|1558.8|1558.8|1557.6|29
1655380200000|2022-06-16 11:50:00|1559.6|1558.4|1559.2|1558|1559.6|1558.4|1558.4|1557.2|25
1655380500000|2022-06-16 11:55:00|1559.1|1557.9|1558.5|1557.3|1559.2|1558|1558|1556.8|15
1655380800000|2022-06-16 12:00:00|1558.4|1557.2|1556.8|1555.6|1559.1|1557.9|1556.2|1555|38
1655381100000|2022-06-16 12:05:00|1556.9|1555.7|1557.6|1556.4|1557.7|1556.5|1556.5|1555.3|185
1655381400000|2022-06-16 12:10:00|1557.5|1556.3|1558.5|1557.3|1558.6|1557.4|1557.3|1556.1|46
1655381700000|2022-06-16 12:15:00|1558.2|1557|1558.2|1557|1559.1|1557.9|1558|1556.8|74
1655382000000|2022-06-16 12:20:00|1558.3|1557.1|1558.8|1557.6|1559|1557.8|1558|1556.8|47
1655382300000|2022-06-16 12:25:00|1558.9|1557.7|1558.6|1557.4|1559|1557.8|1558|1556.8|47
1655382600000|2022-06-16 12:30:00|1558.7|1557.5|1560.5|1559.3|1561.5|1560.3|1558.6|1557.4|96
1655382900000|2022-06-16 12:35:00|1560.6|1559.4|1562.7|1561.5|1563.6|1562.4|1560.6|1559.4|166
1655383200000|2022-06-16 12:40:00|1562.8|1561.6|1562.8|1561.6|1563.1|1561.9|1561.2|1560|189
1655386200000|2022-06-16 13:30:00|1563.3|1562.1|1567.2|1566|1572.3|1571.1|1558.8|1557.6|2206
1655386500000|2022-06-16 13:35:00|1567.1|1565.9|1563.8|1562.6|1569.3|1568.1|1563.5|1562.3|849
1655386800000|2022-06-16 13:40:00|1563.7|1562.5|1562.2|1561|1566.2|1565|1561.9|1560.7|564
1655387100000|2022-06-16 13:45:00|1562.4|1561.2|1565.5|1564.3|1566.1|1564.9|1562.4|1561.2|467
1655387400000|2022-06-16 13:50:00|1565.7|1564.5|1560.8|1559.6|1566.5|1565.3|1558.9|1557.7|884
1655387700000|2022-06-16 13:55:00|1560.6|1559.4|1560.9|1559.7|1562|1560.8|1560.2|1559|663
1655388000000|2022-06-16 14:00:00|1561.1|1559.9|1560.3|1559.1|1561.2|1560|1557.6|1556.4|840
1655388300000|2022-06-16 14:05:00|1560.4|1559.2|1560.2|1559|1561.5|1560.3|1559.1|1557.9|740
1655388600000|2022-06-16 14:10:00|1560.1|1558.9|1556.6|1555.4|1560.3|1559.1|1555.6|1554.4|602
1655388900000|2022-06-16 14:15:00|1556.5|1555.3|1555.8|1554.6|1557.6|1556.4|1554.2|1553|431
1655389200000|2022-06-16 14:20:00|1555.7|1554.5|1557.4|1556.2|1559.4|1558.2|1555|1553.8|373
1655389500000|2022-06-16 14:25:00|1557.3|1556.1|1558.4|1557.2|1558.6|1557.4|1556.5|1555.3|329
1655389800000|2022-06-16 14:30:00|1558.3|1557.1|1559.2|1558|1559.9|1558.7|1557.4|1556.2|390
1655390100000|2022-06-16 14:35:00|1559|1557.8|1559.2|1558|1560.1|1558.9|1558.4|1557.2|372
1655390400000|2022-06-16 14:40:00|1559.4|1558.2|1557.7|1556.5|1560.6|1559.4|1557.7|1556.5|424
1655390700000|2022-06-16 14:45:00|1557.9|1556.7|1557|1555.8|1558.2|1557|1556.2|1555|372
1655391000000|2022-06-16 14:50:00|1557.1|1555.9|1556.7|1555.5|1558.7|1557.5|1556.2|1555|349
1655391300000|2022-06-16 14:55:00|1556.6|1555.4|1557.3|1556.1|1558.4|1557.2|1556.6|1555.4|199
1655391600000|2022-06-16 15:00:00|1557.2|1556|1559.3|1558.1|1559.6|1558.4|1556.7|1555.5|239
1655391900000|2022-06-16 15:05:00|1559.2|1558|1562.1|1560.9|1562.1|1560.9|1558.8|1557.6|176
1655392200000|2022-06-16 15:10:00|1562|1560.8|1565|1563.8|1566|1564.8|1561.5|1560.3|696
1655392500000|2022-06-16 15:15:00|1564.6|1563.4|1565.5|1564.3|1566.2|1565|1564|1562.8|599
1655392800000|2022-06-16 15:20:00|1565.3|1564.1|1564.1|1562.9|1565.4|1564.2|1563.9|1562.7|290
1655393100000|2022-06-16 15:25:00|1563.9|1562.7|1564.6|1563.4|1566|1564.8|1563.7|1562.5|274
1655393400000|2022-06-16 15:30:00|1564.4|1563.2|1565.9|1564.7|1566.3|1565.1|1564.3|1563.1|305
1655393700000|2022-06-16 15:35:00|1566|1564.8|1567.2|1566|1567.6|1566.4|1565.4|1564.2|314
1655394000000|2022-06-16 15:40:00|1567.3|1566.1|1568.5|1567.3|1569.1|1567.9|1566.6|1565.4|312
1655394300000|2022-06-16 15:45:00|1568.6|1567.4|1569.9|1568.7|1569.9|1568.7|1568.2|1567|197
1655394600000|2022-06-16 15:50:00|1570|1568.8|1568.9|1567.7|1570.5|1569.3|1568.6|1567.4|391
1655394900000|2022-06-16 15:55:00|1568.8|1567.6|1569.2|1568|1570.4|1569.2|1568.5|1567.3|368
1655395200000|2022-06-16 16:00:00|1569.1|1567.9|1567.6|1566.4|1569.5|1568.3|1567.3|1566.1|315
1655395500000|2022-06-16 16:05:00|1567.5|1566.3|1568.3|1567.1|1568.3|1567.1|1567.4|1566.2|138
1655395800000|2022-06-16 16:10:00|1568.4|1567.2|1568.9|1567.7|1569.8|1568.6|1567.5|1566.3|165
1655396100000|2022-06-16 16:15:00|1569|1567.8|1568.6|1567.4|1570.4|1569.2|1568.6|1567.4|165
1655396400000|2022-06-16 16:20:00|1568.9|1567.7|1569.1|1567.9|1569.5|1568.3|1568.1|1566.9|151
1655396700000|2022-06-16 16:25:00|1569|1567.8|1571.1|1569.9|1571.1|1569.9|1568.6|1567.4|197
1655397000000|2022-06-16 16:30:00|1570.8|1569.6|1571.3|1570.1|1571.3|1570.1|1570.2|1569|388
1655397300000|2022-06-16 16:35:00|1571.2|1570|1570.7|1569.5|1571.5|1570.3|1570.4|1569.2|404
1655397600000|2022-06-16 16:40:00|1570.8|1569.6|1571.1|1569.9|1571.4|1570.2|1570.4|1569.2|371
1655397900000|2022-06-16 16:45:00|1571.2|1570|1572.5|1571.3|1574|1572.8|1571.2|1570|547
1655398200000|2022-06-16 16:50:00|1572.4|1571.2|1571.8|1570.6|1573.9|1572.7|1571.4|1570.2|252
1655398500000|2022-06-16 16:55:00|1571.7|1570.5|1572.1|1570.9|1572.5|1571.3|1571.3|1570.1|258
1655398800000|2022-06-16 17:00:00|1572.2|1571|1572.5|1571.3|1573.4|1572.2|1572.1|1570.9|349
1655399100000|2022-06-16 17:05:00|1572.6|1571.4|1573.3|1572.1|1573.6|1572.4|1572.1|1570.9|221
1655399400000|2022-06-16 17:10:00|1573.4|1572.2|1575|1573.8|1575.5|1574.3|1573.1|1571.9|341
1655399700000|2022-06-16 17:15:00|1575.1|1573.9|1574.3|1573.1|1575.3|1574.1|1574.1|1572.9|290
1655400000000|2022-06-16 17:20:00|1574.1|1572.9|1575.3|1574.1|1575.8|1574.6|1573.5|1572.3|281
1655400300000|2022-06-16 17:25:00|1575.5|1574.3|1574.5|1573.3|1575.8|1574.6|1574.4|1573.2|566
1655400600000|2022-06-16 17:30:00|1575.1|1573.9|1574.6|1573.4|1575.3|1574.1|1574.2|1573|366
1655400900000|2022-06-16 17:35:00|1574.8|1573.6|1575.1|1573.9|1575.1|1573.9|1574|1572.8|244
1655401200000|2022-06-16 17:40:00|1574.8|1573.6|1575.8|1574.6|1575.9|1574.7|1574.7|1573.5|276
1655401500000|2022-06-16 17:45:00|1575.9|1574.7|1576.8|1575.6|1577.3|1576.1|1575.5|1574.3|368
1655401800000|2022-06-16 17:50:00|1576.9|1575.7|1574.5|1573.3|1577.1|1575.9|1574.1|1572.9|271
1655402100000|2022-06-16 17:55:00|1574.6|1573.4|1573.4|1572.2|1574.6|1573.4|1573.1|1571.9|234
1655402400000|2022-06-16 18:00:00|1573.5|1572.3|1572.9|1571.7|1574|1572.8|1572.7|1571.5|431
1655402700000|2022-06-16 18:05:00|1572.8|1571.6|1571.1|1569.9|1572.9|1571.7|1571|1569.8|1037
1655403000000|2022-06-16 18:10:00|1571|1569.8|1571.4|1570.2|1572.1|1570.9|1570.7|1569.5|1158
1655403300000|2022-06-16 18:15:00|1571.7|1570.5|1573.2|1572|1573.2|1572|1571.4|1570.2|966
1655424000000|2022-06-17 00:00:00|1577.6|1576.4|1574.7|1573.5|1578.7|1577.5|1574.5|1573.3|265
1655424300000|2022-06-17 00:05:00|1574.9|1573.7|1573.1|1571.9|1575.8|1574.6|1573.1|1571.9|79
1655424600000|2022-06-17 00:10:00|1573.2|1572|1572.6|1571.4|1573.3|1572.1|1571.6|1570.4|119
1655424900000|2022-06-17 00:15:00|1572.5|1571.3|1573.9|1572.7|1574.1|1572.9|1572.5|1571.3|39
1655425200000|2022-06-17 00:20:00|1574.1|1572.9|1573.2|1572|1574.2|1573|1572.9|1571.7|58
1655425500000|2022-06-17 00:25:00|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.4|1571.2|19
1655425800000|2022-06-17 00:30:00|1572.5|1571.3|1571|1569.8|1572.5|1571.3|1570.9|1569.7|90
1655426100000|2022-06-17 00:35:00|1571.1|1569.9|1570.8|1569.6|1572.2|1571|1570.1|1568.9|70
1655426400000|2022-06-17 00:40:00|1570.7|1569.5|1570.3|1569.1|1572|1570.8|1570.3|1569.1|33
1655426700000|2022-06-17 00:45:00|1570.2|1569|1570.2|1569|1570.2|1569|1569.6|1568.4|20
1655427000000|2022-06-17 00:50:00|1570.4|1569.2|1570.2|1569|1570.4|1569.2|1569.6|1568.4|37
1655427300000|2022-06-17 00:55:00|1570|1568.8|1569.9|1568.7|1570.3|1569.1|1569.7|1568.5|31
1655427600000|2022-06-17 01:00:00|1569.4|1568.2|1567.8|1566.6|1569.7|1568.5|1567.7|1566.5|176
1655427900000|2022-06-17 01:05:00|1568|1566.8|1568.3|1567.1|1569.7|1568.5|1568|1566.8|61
1655428200000|2022-06-17 01:10:00|1568.4|1567.2|1568.3|1567.1|1568.6|1567.4|1567.8|1566.6|28
1655428500000|2022-06-17 01:15:00|1568.4|1567.2|1570.9|1569.7|1571.4|1570.2|1568.4|1567.2|43
1655428800000|2022-06-17 01:20:00|1571|1569.8|1573.6|1572.4|1574.2|1573|1571|1569.8|67
1655429100000|2022-06-17 01:25:00|1573.3|1572.1|1573.1|1571.9|1573.9|1572.7|1572.3|1571.1|36
1655429400000|2022-06-17 01:30:00|1573|1571.8|1575.4|1574.2|1575.4|1574.2|1572.7|1571.5|173
1655429700000|2022-06-17 01:35:00|1575.5|1574.3|1575.8|1574.6|1576.2|1575|1575.1|1573.9|73
1655430000000|2022-06-17 01:40:00|1575.9|1574.7|1577.3|1576.1|1577.4|1576.2|1575.9|1574.7|25
1655430300000|2022-06-17 01:45:00|1577.5|1576.3|1578.5|1577.3|1579.3|1578.1|1577.5|1576.3|87
1655430600000|2022-06-17 01:50:00|1578.7|1577.5|1577.8|1576.6|1579.3|1578.1|1577.4|1576.2|111
1655430900000|2022-06-17 01:55:00|1578.1|1576.9|1577.9|1576.7|1578.4|1577.2|1577.5|1576.3|46
1655431200000|2022-06-17 02:00:00|1578.1|1576.9|1577.3|1576.1|1578.5|1577.3|1577.2|1576|35
1655431500000|2022-06-17 02:05:00|1577.4|1576.2|1574.8|1573.6|1577.5|1576.3|1574.6|1573.4|51
1655431800000|2022-06-17 02:10:00|1575.1|1573.9|1574.8|1573.6|1575.8|1574.6|1574.6|1573.4|14
1655432100000|2022-06-17 02:15:00|1575|1573.8|1574.5|1573.3|1575.1|1573.9|1574.1|1572.9|13
1655432400000|2022-06-17 02:20:00|1574.2|1573|1574.8|1573.6|1574.9|1573.7|1573.8|1572.6|4
1655432700000|2022-06-17 02:25:00|1575.2|1574|1574.6|1573.4|1575.2|1574|1573.8|1572.6|36
1655433000000|2022-06-17 02:30:00|1574.7|1573.5|1573|1571.8|1574.8|1573.6|1572.8|1571.6|23
1655433300000|2022-06-17 02:35:00|1573.2|1572|1574.1|1572.9|1574.3|1573.1|1572.8|1571.6|24
1655433600000|2022-06-17 02:40:00|1574.3|1573.1|1575.3|1574.1|1575.3|1574.1|1573.7|1572.5|49
1655433900000|2022-06-17 02:45:00|1575.4|1574.2|1574.6|1573.4|1575.5|1574.3|1574.5|1573.3|9
1655434200000|2022-06-17 02:50:00|1574.7|1573.5|1574.2|1573|1575.1|1573.9|1574.2|1573|4
1655434500000|2022-06-17 02:55:00|1573.9|1572.7|1573.9|1572.7|1574.4|1573.2|1573.7|1572.5|36
1655434800000|2022-06-17 03:00:00|1573.8|1572.6|1573.3|1572.1|1573.9|1572.7|1573.3|1572.1|15
1655435100000|2022-06-17 03:05:00|1573.5|1572.3|1572.3|1571.1|1573.5|1572.3|1572.2|1571|20
1655435400000|2022-06-17 03:10:00|1572.1|1570.9|1572.1|1570.9|1572.5|1571.3|1571.9|1570.7|30
1655435700000|2022-06-17 03:15:00|1572.2|1571|1572.2|1571|1572.9|1571.7|1572.2|1571|10
1655436000000|2022-06-17 03:20:00|1572.3|1571.1|1572.6|1571.4|1573.1|1571.9|1572.1|1570.9|18
1655436300000|2022-06-17 03:25:00|1572.7|1571.5|1572|1570.8|1572.8|1571.6|1571.8|1570.6|96
1655436600000|2022-06-17 03:30:00|1572.1|1570.9|1572.2|1571|1572.4|1571.2|1571.9|1570.7|39
1655436900000|2022-06-17 03:35:00|1572.4|1571.2|1572.1|1570.9|1572.6|1571.4|1572.1|1570.9|9
1655437200000|2022-06-17 03:40:00|1572|1570.8|1572.5|1571.3|1572.5|1571.3|1572|1570.8|110
1655437500000|2022-06-17 03:45:00|1572.4|1571.2|1572.8|1571.6|1572.8|1571.6|1572.3|1571.1|8
1655437800000|2022-06-17 03:50:00|1572.9|1571.7|1573.5|1572.3|1573.5|1572.3|1572.8|1571.6|109
1655438100000|2022-06-17 03:55:00|1573.6|1572.4|1573.7|1572.5|1574|1572.8|1573.2|1572|24
1655438400000|2022-06-17 04:00:00|1573.5|1572.3|1573.7|1572.5|1573.8|1572.6|1573.2|1572|27
1655438700000|2022-06-17 04:05:00|1573.6|1572.4|1573.7|1572.5|1573.8|1572.6|1573.5|1572.3|10
1655439000000|2022-06-17 04:10:00|1573.6|1572.4|1574.3|1573.1|1574.3|1573.1|1573.5|1572.3|16
1655439300000|2022-06-17 04:15:00|1574.2|1573|1575|1573.8|1575|1573.8|1573.6|1572.4|30
1655439600000|2022-06-17 04:20:00|1574.7|1573.5|1574|1572.8|1574.7|1573.5|1573.8|1572.6|24
1655439900000|2022-06-17 04:25:00|1573.9|1572.7|1573.5|1572.3|1573.9|1572.7|1573.5|1572.3|3
1655440200000|2022-06-17 04:30:00|1573.8|1572.6|1573.9|1572.7|1574|1572.8|1573.7|1572.5|4
1655440500000|2022-06-17 04:35:00|1573.8|1572.6|1573.8|1572.6|1574|1572.8|1573.7|1572.5|0
1655440800000|2022-06-17 04:40:00|1574.2|1573|1574.1|1572.9|1575|1573.8|1574.1|1572.9|15
1655441100000|2022-06-17 04:45:00|1574.2|1573|1575.2|1574|1575.2|1574|1574.1|1572.9|21
1655441400000|2022-06-17 04:50:00|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.7|1573.5|5
1655441700000|2022-06-17 04:55:00|1574.7|1573.5|1574.3|1573.1|1574.7|1573.5|1574.3|1573.1|4
1655442000000|2022-06-17 05:00:00|1574.7|1573.5|1575.3|1574.1|1575.6|1574.4|1574.7|1573.5|14
1655442300000|2022-06-17 05:05:00|1575.2|1574|1575.3|1574.1|1575.4|1574.2|1574.6|1573.4|4
1655442600000|2022-06-17 05:10:00|1575.4|1574.2|1576|1574.8|1576.2|1575|1575.3|1574.1|27
1655442900000|2022-06-17 05:15:00|1576.1|1574.9|1576|1574.8|1576.3|1575.1|1575.1|1573.9|31
1655443200000|2022-06-17 05:20:00|1575.9|1574.7|1576.3|1575.1|1577.3|1576.1|1575.9|1574.7|27
1655443500000|2022-06-17 05:25:00|1576.6|1575.4|1577.1|1575.9|1577.3|1576.1|1576.4|1575.2|27
1655443800000|2022-06-17 05:30:00|1577.2|1576|1576.2|1575|1577.2|1576|1575.8|1574.6|48
1655444100000|2022-06-17 05:35:00|1576.3|1575.1|1576.2|1575|1576.4|1575.2|1575.2|1574|17
1655444400000|2022-06-17 05:40:00|1576.3|1575.1|1577.3|1576.1|1578.1|1576.9|1576.3|1575.1|55
1655444700000|2022-06-17 05:45:00|1577.2|1576|1576.4|1575.2|1578.3|1577.1|1576.4|1575.2|66
1655445000000|2022-06-17 05:50:00|1576.5|1575.3|1575.6|1574.4|1577.1|1575.9|1575.4|1574.2|23
1655445300000|2022-06-17 05:55:00|1575.5|1574.3|1573.8|1572.6|1575.6|1574.4|1573.7|1572.5|85
1655445600000|2022-06-17 06:00:00|1573.9|1572.7|1573.2|1572|1574.2|1573|1572.9|1571.7|90
1655445900000|2022-06-17 06:05:00|1573.1|1571.9|1572.4|1571.2|1573.2|1572|1571.9|1570.7|41
1655446200000|2022-06-17 06:10:00|1572.3|1571.1|1572.1|1570.9|1572.7|1571.5|1571.8|1570.6|41
1655446500000|2022-06-17 06:15:00|1572.2|1571|1572.9|1571.7|1573.1|1571.9|1571.9|1570.7|54
1655446800000|2022-06-17 06:20:00|1573.2|1572|1576.2|1575|1576.7|1575.5|1573|1571.8|141
1655447100000|2022-06-17 06:25:00|1576.6|1575.4|1576.3|1575.1|1576.8|1575.6|1575.8|1574.6|91
1655447400000|2022-06-17 06:30:00|1576.5|1575.3|1575.9|1574.7|1576.5|1575.3|1575.6|1574.4|39
1655447700000|2022-06-17 06:35:00|1575.8|1574.6|1576.5|1575.3|1576.7|1575.5|1575.4|1574.2|88
1655448000000|2022-06-17 06:40:00|1576.4|1575.2|1575.4|1574.2|1576.5|1575.3|1575.1|1573.9|23
1655448300000|2022-06-17 06:45:00|1575.7|1574.5|1575.7|1574.5|1576.3|1575.1|1575.1|1573.9|50
1655448600000|2022-06-17 06:50:00|1575.6|1574.4|1575.3|1574.1|1575.8|1574.6|1574.9|1573.7|59
1655448900000|2022-06-17 06:55:00|1575.6|1574.4|1578.2|1577|1578.4|1577.2|1575.6|1574.4|273
1655449200000|2022-06-17 07:00:00|1578|1576.8|1578.4|1577.2|1578.8|1577.6|1577.3|1576.1|201
1655449500000|2022-06-17 07:05:00|1578.5|1577.3|1578.6|1577.4|1579|1577.8|1578|1576.8|214
1655449800000|2022-06-17 07:10:00|1578.5|1577.3|1579.7|1578.5|1579.7|1578.5|1578.4|1577.2|172
1655450100000|2022-06-17 07:15:00|1579.5|1578.3|1578.8|1577.6|1579.5|1578.3|1578.6|1577.4|63
1655450400000|2022-06-17 07:20:00|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.2|1577|27
1655450700000|2022-06-17 07:25:00|1578.4|1577.2|1578.5|1577.3|1578.9|1577.7|1578.1|1576.9|32
1655451000000|2022-06-17 07:30:00|1578.7|1577.5|1579.6|1578.4|1579.7|1578.5|1578.4|1577.2|36
1655451300000|2022-06-17 07:35:00|1579.4|1578.2|1580.1|1578.9|1580.5|1579.3|1579.4|1578.2|16
1655451600000|2022-06-17 07:40:00|1579.9|1578.7|1579.8|1578.6|1580.3|1579.1|1579.1|1577.9|130
1655451900000|2022-06-17 07:45:00|1579.9|1578.7|1581.8|1580.6|1582.2|1581|1579.6|1578.4|143
1655452200000|2022-06-17 07:50:00|1581.9|1580.7|1580.4|1579.2|1582|1580.8|1580.3|1579.1|185
1655452500000|2022-06-17 07:55:00|1580.7|1579.5|1580.4|1579.2|1580.8|1579.6|1580.1|1578.9|21
1655452800000|2022-06-17 08:00:00|1580.6|1579.4|1581.6|1580.4|1581.6|1580.4|1579.9|1578.7|45
1655453100000|2022-06-17 08:05:00|1581.7|1580.5|1580.3|1579.1|1582|1580.8|1579.8|1578.6|47
1655453400000|2022-06-17 08:10:00|1580.4|1579.2|1581.6|1580.4|1582.1|1580.9|1580.2|1579|97
1655453700000|2022-06-17 08:15:00|1581.5|1580.3|1580.3|1579.1|1581.5|1580.3|1579.8|1578.6|71
1655454000000|2022-06-17 08:20:00|1580.2|1579|1580|1578.8|1580.6|1579.4|1579.8|1578.6|34
1655454300000|2022-06-17 08:25:00|1580.1|1578.9|1580|1578.8|1581.3|1580.1|1579.7|1578.5|9
1655454600000|2022-06-17 08:30:00|1579.9|1578.7|1580.4|1579.2|1580.6|1579.4|1579.5|1578.3|17
1655454900000|2022-06-17 08:35:00|1580.3|1579.1|1580.2|1579|1580.5|1579.3|1579.2|1578|33
1655455200000|2022-06-17 08:40:00|1580.1|1578.9|1579.5|1578.3|1580.1|1578.9|1579|1577.8|4
1655455500000|2022-06-17 08:45:00|1579.6|1578.4|1578.9|1577.7|1579.8|1578.6|1578.8|1577.6|42
1655455800000|2022-06-17 08:50:00|1579|1577.8|1579.2|1578|1579.4|1578.2|1578.8|1577.6|36
1655456100000|2022-06-17 08:55:00|1579|1577.8|1579.2|1578|1579.6|1578.4|1579|1577.8|56
1655456400000|2022-06-17 09:00:00|1579.1|1577.9|1579.3|1578.1|1579.6|1578.4|1579.1|1577.9|37
1655456700000|2022-06-17 09:05:00|1579.5|1578.3|1578.3|1577.1|1579.5|1578.3|1578.1|1576.9|68
1655457000000|2022-06-17 09:10:00|1578.2|1577|1578.4|1577.2|1578.7|1577.5|1578|1576.8|35
1655457300000|2022-06-17 09:15:00|1578.5|1577.3|1578.4|1577.2|1579|1577.8|1577.9|1576.7|650
1655457600000|2022-06-17 09:20:00|1578.5|1577.3|1578.4|1577.2|1579.1|1577.9|1577.2|1576|1408
1655457900000|2022-06-17 09:25:00|1578.5|1577.3|1578.6|1577.4|1578.9|1577.7|1578.3|1577.1|319
1655458200000|2022-06-17 09:30:00|1578.5|1577.3|1578.4|1577.2|1579.6|1578.4|1578.2|1577|755
1655458500000|2022-06-17 09:35:00|1578.3|1577.1|1578.2|1577|1578.4|1577.2|1577.7|1576.5|46
1655458800000|2022-06-17 09:40:00|1578|1576.8|1578.1|1576.9|1578.3|1577.1|1577.4|1576.2|24
1655459100000|2022-06-17 09:45:00|1578|1576.8|1577.5|1576.3|1578|1576.8|1577.1|1575.9|21
1655459400000|2022-06-17 09:50:00|1577.8|1576.6|1578.3|1577.1|1578.4|1577.2|1577.7|1576.5|39
1655459700000|2022-06-17 09:55:00|1578.4|1577.2|1578.2|1577|1578.4|1577.2|1577.9|1576.7|10
1655460000000|2022-06-17 10:00:00|1578.1|1576.9|1577.6|1576.4|1578.3|1577.1|1577.5|1576.3|26
1655460300000|2022-06-17 10:05:00|1577.5|1576.3|1576|1574.8|1577.6|1576.4|1576|1574.8|21
1655460600000|2022-06-17 10:10:00|1576.1|1574.9|1576.1|1574.9|1576.8|1575.6|1576|1574.8|9
1655460900000|2022-06-17 10:15:00|1576.3|1575.1|1576.8|1575.6|1577.4|1576.2|1576.3|1575.1|18
1655461200000|2022-06-17 10:20:00|1576.5|1575.3|1575.2|1574|1576.6|1575.4|1575|1573.8|150
1655461500000|2022-06-17 10:25:00|1575.1|1573.9|1575.1|1573.9|1575.7|1574.5|1575|1573.8|8
1655461800000|2022-06-17 10:30:00|1575.2|1574|1575.9|1574.7|1576.4|1575.2|1575.2|1574|28
1655462100000|2022-06-17 10:35:00|1575.8|1574.6|1578.3|1577.1|1578.6|1577.4|1575.6|1574.4|141
1655462400000|2022-06-17 10:40:00|1578.4|1577.2|1579.2|1578|1579.5|1578.3|1577.8|1576.6|72
1655462700000|2022-06-17 10:45:00|1579|1577.8|1580|1578.8|1580|1578.8|1578.6|1577.4|31
1655463000000|2022-06-17 10:50:00|1580.1|1578.9|1579.6|1578.4|1580.3|1579.1|1579.2|1578|35
1655463300000|2022-06-17 10:55:00|1579.7|1578.5|1580.2|1579|1580.5|1579.3|1579.4|1578.2|29
1655463600000|2022-06-17 11:00:00|1580.1|1578.9|1577.9|1576.7|1580.3|1579.1|1577.8|1576.6|41
1655463900000|2022-06-17 11:05:00|1578.1|1576.9|1576.6|1575.4|1578.6|1577.4|1576.5|1575.3|33
1655464200000|2022-06-17 11:10:00|1576.7|1575.5|1575.1|1573.9|1576.7|1575.5|1575.1|1573.9|25
1655464500000|2022-06-17 11:15:00|1575.2|1574|1575.1|1573.9|1575.4|1574.2|1574.7|1573.5|64
1655464800000|2022-06-17 11:20:00|1575|1573.8|1576.8|1575.6|1576.8|1575.6|1574.8|1573.6|40
1655465100000|2022-06-17 11:25:00|1576.7|1575.5|1576.3|1575.1|1577.2|1576|1575.7|1574.5|34
1655465400000|2022-06-17 11:30:00|1576.5|1575.3|1575.9|1574.7|1576.9|1575.7|1575.5|1574.3|30
1655465700000|2022-06-17 11:35:00|1576|1574.8|1575.2|1574|1576|1574.8|1574.6|1573.4|185
1655466000000|2022-06-17 11:40:00|1575.3|1574.1|1575.9|1574.7|1576.3|1575.1|1575.3|1574.1|25
1655466300000|2022-06-17 11:45:00|1575.8|1574.6|1576.5|1575.3|1576.6|1575.4|1575.6|1574.4|17
1655466600000|2022-06-17 11:50:00|1576.6|1575.4|1577.7|1576.5|1578.7|1577.5|1576.6|1575.4|112
1655466900000|2022-06-17 11:55:00|1577.6|1576.4|1578.8|1577.6|1579|1577.8|1577.6|1576.4|35
1655467200000|2022-06-17 12:00:00|1578.6|1577.4|1576.5|1575.3|1578.9|1577.7|1575.7|1574.5|78
1655467500000|2022-06-17 12:05:00|1576.4|1575.2|1577|1575.8|1577|1575.8|1575.7|1574.5|58
1655467800000|2022-06-17 12:10:00|1576.9|1575.7|1576.9|1575.7|1578.4|1577.2|1576.9|1575.7|87
1655468100000|2022-06-17 12:15:00|1577|1575.8|1575.8|1574.6|1577.1|1575.9|1575.7|1574.5|105
1655468400000|2022-06-17 12:20:00|1575.7|1574.5|1574.3|1573.1|1576.8|1575.6|1574.3|1573.1|198
1655468700000|2022-06-17 12:25:00|1574.2|1573|1574.9|1573.7|1576.3|1575.1|1573.5|1572.3|200
1655469000000|2022-06-17 12:30:00|1574.8|1573.6|1577.4|1576.2|1577.8|1576.6|1574.8|1573.6|147
1655469300000|2022-06-17 12:35:00|1577.6|1576.4|1579.3|1578.1|1580.1|1578.9|1577.5|1576.3|116
1655469600000|2022-06-17 12:40:00|1579.5|1578.3|1577.8|1576.6|1579.6|1578.4|1576.7|1575.5|83
1655472600000|2022-06-17 13:30:00|1577.5|1576.3|1577.2|1576|1582.3|1581.1|1575.8|1574.6|1708
1655472900000|2022-06-17 13:35:00|1577|1575.8|1574.3|1573.1|1577.5|1576.3|1572.1|1570.9|1239
1655473200000|2022-06-17 13:40:00|1574.4|1573.2|1573.7|1572.5|1575.9|1574.7|1572.7|1571.5|816
1655473500000|2022-06-17 13:45:00|1573.5|1572.3|1574.6|1573.4|1574.7|1573.5|1570.5|1569.3|888
1655473800000|2022-06-17 13:50:00|1574.5|1573.3|1574.7|1573.5|1576|1574.8|1573.2|1572|377
1655474100000|2022-06-17 13:55:00|1574.8|1573.6|1572.7|1571.5|1575.4|1574.2|1572.4|1571.2|659
1655474400000|2022-06-17 14:00:00|1572.8|1571.6|1571.8|1570.6|1573.3|1572.1|1569.6|1568.4|1195
1655474700000|2022-06-17 14:05:00|1571.5|1570.3|1573.8|1572.6|1575.2|1574|1571.3|1570.1|921
1655475000000|2022-06-17 14:10:00|1573.9|1572.7|1571.7|1570.5|1574.2|1573|1571.5|1570.3|294
1655475300000|2022-06-17 14:15:00|1572|1570.8|1570.9|1569.7|1572.3|1571.1|1569.7|1568.5|1028
1655475600000|2022-06-17 14:20:00|1571.2|1570|1571.3|1570.1|1571.8|1570.6|1569.3|1568.1|870
1655475900000|2022-06-17 14:25:00|1571.2|1570|1570.9|1569.7|1573.6|1572.4|1570.3|1569.1|503
1655476200000|2022-06-17 14:30:00|1571|1569.8|1571.6|1570.4|1572.4|1571.2|1568.9|1567.7|1208
1655476500000|2022-06-17 14:35:00|1571.4|1570.2|1572.6|1571.4|1574.1|1572.9|1570.9|1569.7|976
1655476800000|2022-06-17 14:40:00|1572.5|1571.3|1572.8|1571.6|1573.4|1572.2|1571.1|1569.9|1216
1655477100000|2022-06-17 14:45:00|1572.6|1571.4|1572.5|1571.3|1573.4|1572.2|1571.7|1570.5|756
1655477400000|2022-06-17 14:50:00|1572.6|1571.4|1570.4|1569.2|1572.9|1571.7|1569.9|1568.7|442
1655477700000|2022-06-17 14:55:00|1570.6|1569.4|1570.4|1569.2|1572|1570.8|1570.1|1568.9|497
1655478000000|2022-06-17 15:00:00|1570.5|1569.3|1570.5|1569.3|1571.3|1570.1|1569.7|1568.5|287
1655478300000|2022-06-17 15:05:00|1570.6|1569.4|1570.1|1568.9|1571.3|1570.1|1569.7|1568.5|291
1655478600000|2022-06-17 15:10:00|1570|1568.8|1568.2|1567|1570.3|1569.1|1568.1|1566.9|408
1655478900000|2022-06-17 15:15:00|1568.4|1567.2|1567.3|1566.1|1569.2|1568|1567.2|1566|497
1655479200000|2022-06-17 15:20:00|1567.6|1566.4|1567.1|1565.9|1568.2|1567|1566.8|1565.6|747
1655479500000|2022-06-17 15:25:00|1567.2|1566|1567.9|1566.7|1568.6|1567.4|1567.1|1565.9|288
1655479800000|2022-06-17 15:30:00|1568|1566.8|1567.9|1566.7|1569.7|1568.5|1567.8|1566.6|590
1655480100000|2022-06-17 15:35:00|1567.8|1566.6|1570|1568.8|1570|1568.8|1567.5|1566.3|360
1655480400000|2022-06-17 15:40:00|1570.2|1569|1570.4|1569.2|1571.2|1570|1570|1568.8|270
1655480700000|2022-06-17 15:45:00|1570.5|1569.3|1572.4|1571.2|1572.7|1571.5|1570.4|1569.2|310
1655481000000|2022-06-17 15:50:00|1572.7|1571.5|1571.6|1570.4|1572.9|1571.7|1570.8|1569.6|266
1655481300000|2022-06-17 15:55:00|1571.9|1570.7|1570.7|1569.5|1571.9|1570.7|1570.5|1569.3|195
1655481600000|2022-06-17 16:00:00|1570.8|1569.6|1571.5|1570.3|1571.5|1570.3|1569.8|1568.6|277
1655481900000|2022-06-17 16:05:00|1571.6|1570.4|1573.3|1572.1|1573.4|1572.2|1571.2|1570|156
1655482200000|2022-06-17 16:10:00|1573.2|1572|1576.2|1575|1576.4|1575.2|1573|1571.8|466
1655482500000|2022-06-17 16:15:00|1576.4|1575.2|1573.8|1572.6|1576.4|1575.2|1573.7|1572.5|252
1655482800000|2022-06-17 16:20:00|1573.9|1572.7|1573|1571.8|1574.4|1573.2|1572.5|1571.3|222
1655483100000|2022-06-17 16:25:00|1573.1|1571.9|1572.6|1571.4|1573.9|1572.7|1572.2|1571|277
1655483400000|2022-06-17 16:30:00|1572.7|1571.5|1571.6|1570.4|1572.8|1571.6|1571.3|1570.1|286
1655483700000|2022-06-17 16:35:00|1571.7|1570.5|1570.9|1569.7|1572.1|1570.9|1570.5|1569.3|237
1655484000000|2022-06-17 16:40:00|1571.1|1569.9|1570.9|1569.7|1571.8|1570.6|1570.2|1569|174
1655484300000|2022-06-17 16:45:00|1571.4|1570.2|1569.7|1568.5|1571.7|1570.5|1569.6|1568.4|308
1655484600000|2022-06-17 16:50:00|1569.8|1568.6|1568.8|1567.6|1570.1|1568.9|1568.2|1567|224
1655484900000|2022-06-17 16:55:00|1568.7|1567.5|1569.6|1568.4|1570.3|1569.1|1568.5|1567.3|258
1655485200000|2022-06-17 17:00:00|1569.5|1568.3|1571.1|1569.9|1571.1|1569.9|1568.8|1567.6|275
1655485500000|2022-06-17 17:05:00|1571|1569.8|1570.9|1569.7|1571.4|1570.2|1570.3|1569.1|141
1655485800000|2022-06-17 17:10:00|1570.8|1569.6|1570.6|1569.4|1571.8|1570.6|1570.3|1569.1|150
1655486100000|2022-06-17 17:15:00|1570.7|1569.5|1571.4|1570.2|1571.8|1570.6|1570.6|1569.4|257
1655486400000|2022-06-17 17:20:00|1571.5|1570.3|1570.7|1569.5|1571.8|1570.6|1570.4|1569.2|540
1655486700000|2022-06-17 17:25:00|1570.6|1569.4|1568.6|1567.4|1570.7|1569.5|1568.5|1567.3|218
1655487000000|2022-06-17 17:30:00|1568.5|1567.3|1567.9|1566.7|1569.1|1567.9|1567.1|1565.9|461
1655487300000|2022-06-17 17:35:00|1568|1566.8|1565.9|1564.7|1568.2|1567|1565.9|1564.7|379
1655487600000|2022-06-17 17:40:00|1566|1564.8|1565.8|1564.6|1567|1565.8|1565.7|1564.5|411
1655487900000|2022-06-17 17:45:00|1565.9|1564.7|1566.8|1565.6|1567.1|1565.9|1565.4|1564.2|413
1655488200000|2022-06-17 17:50:00|1567.1|1565.9|1566.3|1565.1|1567.3|1566.1|1565.5|1564.3|510
1655488500000|2022-06-17 17:55:00|1566.4|1565.2|1565.8|1564.6|1566.5|1565.3|1565.1|1563.9|152
1655488800000|2022-06-17 18:00:00|1565.9|1564.7|1564.7|1563.5|1565.9|1564.7|1564.3|1563.1|396
1655489100000|2022-06-17 18:05:00|1564.9|1563.7|1562.3|1561.1|1564.9|1563.7|1562.3|1561.1|560
1655489400000|2022-06-17 18:10:00|1562.4|1561.2|1562.6|1561.4|1563.4|1562.2|1561.7|1560.5|1043
1655489700000|2022-06-17 18:15:00|1562.8|1561.6|1562.8|1560.8|1563.5|1562.3|1561.7|1560.5|749
1655769600000|2022-06-21 00:00:00|1543.9|1542.7|1536.9|1535.7|1544.5|1543.3|1536.6|1535.4|896
1655769900000|2022-06-21 00:05:00|1537|1535.8|1533.9|1532.7|1537.5|1536.3|1533.7|1532.5|233
1655770200000|2022-06-21 00:10:00|1534.2|1533|1535|1533.8|1535.6|1534.4|1534.2|1533|198
1655770500000|2022-06-21 00:15:00|1535.1|1533.9|1530.8|1529.6|1535.4|1534.2|1530.3|1529.1|354
1655770800000|2022-06-21 00:20:00|1530.6|1529.4|1528.6|1527.4|1531.2|1530|1524.9|1523.7|325
1655771100000|2022-06-21 00:25:00|1528.5|1527.3|1525.2|1524|1529|1527.8|1524.7|1523.5|167
1655771400000|2022-06-21 00:30:00|1525.3|1524.1|1526.2|1525|1526.3|1525.1|1524.4|1523.2|272
1655771700000|2022-06-21 00:35:00|1526.1|1524.9|1525|1523.8|1526.9|1525.7|1524.7|1523.5|455
1655772000000|2022-06-21 00:40:00|1525.3|1524.1|1525.8|1524.6|1526.1|1524.9|1525.3|1524.1|59
1655772300000|2022-06-21 00:45:00|1525.6|1524.4|1526.2|1525|1526.3|1525.1|1525.6|1524.4|71
1655772600000|2022-06-21 00:50:00|1526.1|1524.9|1526.9|1525.7|1527.7|1526.5|1526.1|1524.9|156
1655772900000|2022-06-21 00:55:00|1527|1525.8|1525.1|1523.9|1527|1525.8|1524.8|1523.6|86
1655773200000|2022-06-21 01:00:00|1525.2|1524|1524.2|1523|1525.3|1524.1|1522.8|1521.6|348
1655773500000|2022-06-21 01:05:00|1524.3|1523.1|1528|1526.8|1528.7|1527.5|1524.3|1523.1|161
1655773800000|2022-06-21 01:10:00|1527.8|1526.6|1532.1|1530.9|1532.2|1531|1527.8|1526.6|358
1655774100000|2022-06-21 01:15:00|1532|1530.8|1531.9|1530.7|1532.4|1531.2|1530.8|1529.6|39
1655774400000|2022-06-21 01:20:00|1531.8|1530.6|1529.9|1528.7|1532.5|1531.3|1529.8|1528.6|101
1655774700000|2022-06-21 01:25:00|1529.8|1528.6|1531.6|1530.4|1531.6|1530.4|1529.5|1528.3|50
1655775000000|2022-06-21 01:30:00|1531.5|1530.3|1532.4|1531.2|1532.4|1531.2|1530.4|1529.2|67
1655775300000|2022-06-21 01:35:00|1532.2|1531|1532.6|1531.4|1534.5|1533.3|1532.1|1530.9|249
1655775600000|2022-06-21 01:40:00|1532.5|1531.3|1534.2|1533|1534.2|1533|1532.2|1531|144
1655775900000|2022-06-21 01:45:00|1534.4|1533.2|1534.9|1533.7|1534.9|1533.7|1533.9|1532.7|98
1655776200000|2022-06-21 01:50:00|1534.5|1533.3|1536.7|1535.5|1536.7|1535.5|1534|1532.8|96
1655776500000|2022-06-21 01:55:00|1537|1535.8|1536.5|1535.3|1537.1|1535.9|1536.1|1534.9|52
1655776800000|2022-06-21 02:00:00|1536.8|1535.6|1537.9|1536.7|1538.2|1537|1536.5|1535.3|74
1655777100000|2022-06-21 02:05:00|1538|1536.8|1538|1536.8|1538.5|1537.3|1536.7|1535.5|93
1655777400000|2022-06-21 02:10:00|1537.9|1536.7|1537.5|1536.3|1539.4|1538.2|1537.5|1536.3|44
1655777700000|2022-06-21 02:15:00|1537.9|1536.7|1536.3|1535.1|1538.3|1537.1|1536.2|1535|66
1655778000000|2022-06-21 02:20:00|1536.2|1535|1536.2|1535|1537.2|1536|1535.9|1534.7|25
1655778300000|2022-06-21 02:25:00|1536.3|1535.1|1535.1|1533.9|1536.6|1535.4|1535.1|1533.9|23
1655778600000|2022-06-21 02:30:00|1535|1533.8|1534.1|1532.9|1535.4|1534.2|1533.8|1532.6|32
1655778900000|2022-06-21 02:35:00|1534.2|1533|1535|1533.8|1535.1|1533.9|1533.8|1532.6|23
1655779200000|2022-06-21 02:40:00|1534.9|1533.7|1534.9|1533.7|1535.4|1534.2|1534|1532.8|83
1655779500000|2022-06-21 02:45:00|1534.8|1533.6|1534.9|1533.7|1536.4|1535.2|1534.7|1533.5|36
1655779800000|2022-06-21 02:50:00|1534.8|1533.6|1533.4|1532.2|1534.8|1533.6|1533.3|1532.1|105
1655780100000|2022-06-21 02:55:00|1533.3|1532.1|1530.1|1528.9|1533.4|1532.2|1530.1|1528.9|52
1655780400000|2022-06-21 03:00:00|1530|1528.8|1530.3|1529.1|1530.5|1529.3|1529.8|1528.6|119
1655780700000|2022-06-21 03:05:00|1530.1|1528.9|1529.8|1528.6|1530.5|1529.3|1529.5|1528.3|26
1655781000000|2022-06-21 03:10:00|1530|1528.8|1529.9|1528.7|1530.2|1529|1528.5|1527.3|85
1655781300000|2022-06-21 03:15:00|1529.8|1528.6|1528.3|1527.1|1529.8|1528.6|1528.3|1527.1|114
1655781600000|2022-06-21 03:20:00|1528.1|1526.9|1530.7|1529.5|1531.1|1529.9|1527.9|1526.7|182
1655781900000|2022-06-21 03:25:00|1530.8|1529.6|1532.2|1531|1532.5|1531.3|1530.7|1529.5|35
1655782200000|2022-06-21 03:30:00|1531.9|1530.7|1532.5|1531.3|1533.1|1531.9|1531.8|1530.6|12
1655782500000|2022-06-21 03:35:00|1532.4|1531.2|1531.9|1530.7|1532.5|1531.3|1531.8|1530.6|9
1655782800000|2022-06-21 03:40:00|1531.5|1530.3|1530.9|1529.7|1531.5|1530.3|1530.8|1529.6|15
1655783100000|2022-06-21 03:45:00|1531.1|1529.9|1531.3|1530.1|1531.9|1530.7|1531|1529.8|18
1655783400000|2022-06-21 03:50:00|1531.4|1530.2|1530.8|1529.6|1531.4|1530.2|1530.8|1529.6|2
1655783700000|2022-06-21 03:55:00|1530.9|1529.7|1531|1529.8|1531.1|1529.9|1530.8|1529.6|8
1655784000000|2022-06-21 04:00:00|1530.9|1529.7|1531.4|1530.2|1531.5|1530.3|1530.9|1529.7|3
1655784300000|2022-06-21 04:05:00|1531.3|1530.1|1530.8|1529.6|1531.6|1530.4|1530.8|1529.6|31
1655784600000|2022-06-21 04:10:00|1530.6|1529.4|1530.3|1529.1|1530.7|1529.5|1530|1528.8|30
1655784900000|2022-06-21 04:15:00|1530.1|1528.9|1530.3|1529.1|1530.5|1529.3|1530.1|1528.9|10
1655785200000|2022-06-21 04:20:00|1530.6|1529.4|1529.3|1528.1|1530.7|1529.5|1529.3|1528.1|15
1655785500000|2022-06-21 04:25:00|1529.2|1528|1529.2|1528|1529.4|1528.2|1529.2|1528|12
1655785800000|2022-06-21 04:30:00|1529|1527.8|1528.7|1527.5|1529|1527.8|1528.4|1527.2|14
1655786100000|2022-06-21 04:35:00|1528.8|1527.6|1528.9|1527.7|1529.3|1528.1|1528.8|1527.6|3
1655786400000|2022-06-21 04:40:00|1528.7|1527.5|1527.7|1526.5|1528.7|1527.5|1527.7|1526.5|4
1655786700000|2022-06-21 04:45:00|1527.8|1526.6|1528.1|1526.9|1528.2|1527|1527.8|1526.6|3
1655787000000|2022-06-21 04:50:00|1527.7|1526.5|1527.5|1526.3|1527.7|1526.5|1527.3|1526.1|5
1655787300000|2022-06-21 04:55:00|1527.4|1526.2|1527.3|1526.1|1527.8|1526.6|1527.3|1526.1|7
1655787600000|2022-06-21 05:00:00|1527.5|1526.3|1527.5|1526.3|1527.7|1526.5|1527|1525.8|3
1655787900000|2022-06-21 05:05:00|1527.4|1526.2|1527|1525.8|1527.4|1526.2|1526.9|1525.7|16
1655788200000|2022-06-21 05:10:00|1527.2|1526|1527.1|1525.9|1527.8|1526.6|1527|1525.8|9
1655788500000|2022-06-21 05:15:00|1526.9|1525.7|1527.4|1526.2|1527.5|1526.3|1526.8|1525.6|7
1655788800000|2022-06-21 05:20:00|1527.3|1526.1|1527.1|1525.9|1527.3|1526.1|1527.1|1525.9|6
1655789100000|2022-06-21 05:25:00|1527.9|1526.7|1531.6|1530.4|1531.7|1530.5|1527.6|1526.4|29
1655789400000|2022-06-21 05:30:00|1531.4|1530.2|1528.9|1527.7|1531.9|1530.7|1528.7|1527.5|60
1655789700000|2022-06-21 05:35:00|1528.8|1527.6|1527.4|1526.2|1528.8|1527.6|1527.4|1526.2|37
1655790000000|2022-06-21 05:40:00|1527.5|1526.3|1527.7|1526.5|1528.2|1527|1527.4|1526.2|19
1655790300000|2022-06-21 05:45:00|1527.6|1526.4|1529.4|1528.2|1529.4|1528.2|1527.6|1526.4|74
1655790600000|2022-06-21 05:50:00|1529.3|1528.1|1529.5|1528.3|1533.1|1531.9|1529.2|1528|69
1655790900000|2022-06-21 05:55:00|1529.4|1528.2|1528.8|1527.6|1529.7|1528.5|1527.5|1526.3|8
1655791200000|2022-06-21 06:00:00|1528.9|1527.7|1528.4|1527.2|1529.7|1528.5|1528.1|1526.9|22
1655791500000|2022-06-21 06:05:00|1528.5|1527.3|1528.8|1527.6|1529.3|1528.1|1527.5|1526.3|16
1655791800000|2022-06-21 06:10:00|1528.7|1527.5|1529.8|1528.6|1530.1|1528.9|1528.5|1527.3|115
1655792100000|2022-06-21 06:15:00|1529.9|1528.7|1529.5|1528.3|1531|1529.8|1528.7|1527.5|40
1655792400000|2022-06-21 06:20:00|1529.4|1528.2|1529|1527.8|1530.1|1528.9|1529|1527.8|78
1655792700000|2022-06-21 06:25:00|1529.2|1528|1529.9|1528.7|1531|1529.8|1529|1527.8|62
1655793000000|2022-06-21 06:30:00|1529.7|1528.5|1532.6|1531.4|1532.7|1531.5|1529.1|1527.9|77
1655793300000|2022-06-21 06:35:00|1532.4|1531.2|1532|1530.8|1532.6|1531.4|1530.9|1529.7|45
1655793600000|2022-06-21 06:40:00|1531.8|1530.6|1531.6|1530.4|1531.9|1530.7|1531.6|1530.4|48
1655793900000|2022-06-21 06:45:00|1531.8|1530.6|1533.1|1531.9|1533.1|1531.9|1531.5|1530.3|24
1655794200000|2022-06-21 06:50:00|1532.8|1531.6|1531.6|1530.4|1532.8|1531.6|1531.5|1530.3|19
1655794500000|2022-06-21 06:55:00|1531.7|1530.5|1532|1530.8|1532.7|1531.5|1531.1|1529.9|209
1655794800000|2022-06-21 07:00:00|1531.9|1530.7|1532.5|1531.3|1532.5|1531.3|1531.5|1530.3|94
1655795100000|2022-06-21 07:05:00|1532.4|1531.2|1531.4|1530.2|1532.5|1531.3|1530.5|1529.3|45
1655795400000|2022-06-21 07:10:00|1531.7|1530.5|1530.6|1529.4|1532|1530.8|1530.5|1529.3|52
1655795700000|2022-06-21 07:15:00|1530.5|1529.3|1528.9|1527.7|1531|1529.8|1528.9|1527.7|76
1655796000000|2022-06-21 07:20:00|1529|1527.8|1529.8|1528.6|1530|1528.8|1529|1527.8|30
1655796300000|2022-06-21 07:25:00|1529.9|1528.7|1526.8|1525.6|1529.9|1528.7|1526.8|1525.6|46
1655796600000|2022-06-21 07:30:00|1526.7|1525.5|1528.2|1527|1529.2|1528|1526.5|1525.3|70
1655796900000|2022-06-21 07:35:00|1528.6|1527.4|1532.4|1531.2|1532.4|1531.2|1528.6|1527.4|29
1655797200000|2022-06-21 07:40:00|1532.5|1531.3|1532.6|1531.4|1533.1|1531.9|1532.1|1530.9|35
1655797500000|2022-06-21 07:45:00|1533.1|1531.9|1532.6|1531.4|1533.5|1532.3|1531.9|1530.7|58
1655797800000|2022-06-21 07:50:00|1531.8|1530.6|1531.6|1530.4|1532.8|1531.6|1531.3|1530.1|98
1655798100000|2022-06-21 07:55:00|1531.8|1530.6|1531.5|1530.3|1531.9|1530.7|1531.2|1530|8
1655798400000|2022-06-21 08:00:00|1531.3|1530.1|1534|1532.8|1534.5|1533.3|1531.3|1530.1|74
1655798700000|2022-06-21 08:05:00|1534.2|1533|1536.6|1535.4|1537|1535.8|1533.6|1532.4|186
1655799000000|2022-06-21 08:10:00|1536.9|1535.7|1534|1532.8|1536.9|1535.7|1533.7|1532.5|106
1655799300000|2022-06-21 08:15:00|1534.1|1532.9|1535.8|1534.6|1535.9|1534.7|1534|1532.8|34
1655799600000|2022-06-21 08:20:00|1535.9|1534.7|1537.5|1536.3|1537.6|1536.4|1535.8|1534.6|25
1655799900000|2022-06-21 08:25:00|1537.2|1536|1536.3|1535.1|1537.4|1536.2|1536.3|1535.1|38
1655800200000|2022-06-21 08:30:00|1536.2|1535|1535|1533.8|1536.7|1535.5|1535|1533.8|23
1655800500000|2022-06-21 08:35:00|1535.1|1533.9|1533.8|1532.6|1535.2|1534|1533.5|1532.3|29
1655800800000|2022-06-21 08:40:00|1534|1532.8|1535|1533.8|1535.2|1534|1533.7|1532.5|257
1655801100000|2022-06-21 08:45:00|1534.8|1533.6|1535.2|1534|1536.3|1535.1|1534.8|1533.6|146
1655801400000|2022-06-21 08:50:00|1535.1|1533.9|1533.8|1532.6|1535.2|1534|1533.5|1532.3|1122
1655801700000|2022-06-21 08:55:00|1533.6|1532.4|1533.4|1532.2|1534.6|1533.4|1533.2|1532|564
1655802000000|2022-06-21 09:00:00|1533.3|1532.1|1533.9|1532.7|1533.9|1532.7|1532.6|1531.4|37
1655802300000|2022-06-21 09:05:00|1533.8|1532.6|1534.2|1533|1534.2|1533|1532.7|1531.5|40
1655802600000|2022-06-21 09:10:00|1534|1532.8|1534.1|1532.9|1534.2|1533|1533.8|1532.6|24
1655802900000|2022-06-21 09:15:00|1534.2|1533|1534|1532.8|1534.2|1533|1533.6|1532.4|13
1655803200000|2022-06-21 09:20:00|1533.8|1532.6|1533.9|1532.7|1534.2|1533|1533.7|1532.5|14
1655803500000|2022-06-21 09:25:00|1534.1|1532.9|1533.9|1532.7|1534.4|1533.2|1533.8|1532.6|31
1655803800000|2022-06-21 09:30:00|1533.8|1532.6|1533.9|1532.7|1534|1532.8|1533|1531.8|116
1655804100000|2022-06-21 09:35:00|1534.1|1532.9|1532.3|1531.1|1534.1|1532.9|1532.3|1531.1|95
1655804400000|2022-06-21 09:40:00|1532.2|1531|1531.7|1530.5|1532.5|1531.3|1531.5|1530.3|78
1655804700000|2022-06-21 09:45:00|1531.6|1530.4|1531.9|1530.7|1532.5|1531.3|1531.6|1530.4|44
1655805000000|2022-06-21 09:50:00|1532|1530.8|1530.9|1529.7|1532.2|1531|1530.9|1529.7|104
1655805300000|2022-06-21 09:55:00|1530.8|1529.6|1531.1|1529.9|1531.2|1530|1529.9|1528.7|62
1655805600000|2022-06-21 10:00:00|1531.2|1530|1531.1|1529.9|1532|1530.8|1530.7|1529.5|37
1655805900000|2022-06-21 10:05:00|1531.2|1530|1531.4|1530.2|1531.6|1530.4|1530.9|1529.7|16
1655806200000|2022-06-21 10:10:00|1531.2|1530|1530.2|1529|1531.5|1530.3|1530.2|1529|92
1655806500000|2022-06-21 10:15:00|1530.5|1529.3|1531|1529.8|1531.7|1530.5|1530.5|1529.3|40
1655806800000|2022-06-21 10:20:00|1531.1|1529.9|1531.9|1530.7|1532.7|1531.5|1531|1529.8|27
1655807100000|2022-06-21 10:25:00|1531.8|1530.6|1531.1|1529.9|1532.3|1531.1|1531.1|1529.9|22
1655807400000|2022-06-21 10:30:00|1531.3|1530.1|1531.8|1530.6|1532.3|1531.1|1531.3|1530.1|23
1655807700000|2022-06-21 10:35:00|1531.7|1530.5|1531.8|1530.6|1532|1530.8|1531.5|1530.3|34
1655808000000|2022-06-21 10:40:00|1531.7|1530.5|1532.4|1531.2|1532.4|1531.2|1531.5|1530.3|47
1655808300000|2022-06-21 10:45:00|1532.3|1531.1|1533.6|1532.4|1533.6|1532.4|1531.8|1530.6|22
1655808600000|2022-06-21 10:50:00|1533.5|1532.3|1533.3|1532.1|1533.6|1532.4|1533.1|1531.9|19
1655808900000|2022-06-21 10:55:00|1533.2|1532|1533.1|1531.9|1533.7|1532.5|1532.4|1531.2|58
1655809200000|2022-06-21 11:00:00|1533|1531.8|1532.6|1531.4|1533.8|1532.6|1532.5|1531.3|70
1655809500000|2022-06-21 11:05:00|1532.9|1531.7|1531.4|1530.2|1533.2|1532|1530.9|1529.7|35
1655809800000|2022-06-21 11:10:00|1531.5|1530.3|1531.7|1530.5|1531.9|1530.7|1530.9|1529.7|9
1655810100000|2022-06-21 11:15:00|1531.4|1530.2|1530.4|1529.2|1532|1530.8|1530|1528.8|53
1655810400000|2022-06-21 11:20:00|1530.7|1529.5|1530.3|1529.1|1530.7|1529.5|1529.8|1528.6|36
1655810700000|2022-06-21 11:25:00|1530.4|1529.2|1529.1|1527.9|1530.7|1529.5|1529|1527.8|118
1655811000000|2022-06-21 11:30:00|1529|1527.8|1530.1|1528.9|1530.9|1529.7|1528.9|1527.7|45
1655811300000|2022-06-21 11:35:00|1530.2|1529|1529.1|1527.9|1531.5|1530.3|1528.8|1527.6|122
1655811600000|2022-06-21 11:40:00|1529.4|1528.2|1528|1526.8|1529.4|1528.2|1527.3|1526.1|153
1655811900000|2022-06-21 11:45:00|1527.9|1526.7|1527.6|1526.4|1528.4|1527.2|1527.1|1525.9|40
1655812200000|2022-06-21 11:50:00|1527.7|1526.5|1523.2|1522|1527.7|1526.5|1523.2|1522|259
1655812500000|2022-06-21 11:55:00|1523.4|1522.2|1525.5|1524.3|1525.5|1524.3|1522|1520.8|574
1655812800000|2022-06-21 12:00:00|1525.4|1524.2|1524.3|1523.1|1526.4|1525.2|1524.1|1522.9|108
1655813100000|2022-06-21 12:05:00|1524.6|1523.4|1526.9|1525.7|1528.2|1527|1523.6|1522.4|198
1655813400000|2022-06-21 12:10:00|1526.8|1525.6|1525|1523.8|1526.8|1525.6|1525|1523.8|82
1655813700000|2022-06-21 12:15:00|1524.9|1523.7|1526.7|1525.5|1527.4|1526.2|1524.9|1523.7|88
1655814000000|2022-06-21 12:20:00|1526.8|1525.6|1528.1|1526.9|1528.8|1527.6|1526.7|1525.5|157
1655814300000|2022-06-21 12:25:00|1528.3|1527.1|1528|1526.8|1528.6|1527.4|1527.9|1526.7|230
1655814600000|2022-06-21 12:30:00|1528.2|1527|1528.1|1526.9|1528.4|1527.2|1526.6|1525.4|84
1655814900000|2022-06-21 12:35:00|1528.2|1527|1526.5|1525.3|1528.7|1527.5|1526.5|1525.3|194
1655815200000|2022-06-21 12:40:00|1526.6|1525.4|1526.5|1525.3|1527|1525.8|1525.6|1524.4|230
1655818200000|2022-06-21 13:30:00|1525.6|1524.4|1533.5|1532.3|1534.1|1532.9|1522.7|1521.5|2170
1655818500000|2022-06-21 13:35:00|1533.6|1532.4|1533.7|1532.5|1535|1533.8|1529|1527.8|967
1655818800000|2022-06-21 13:40:00|1533.5|1532.3|1531.5|1530.3|1533.9|1532.7|1530.3|1529.1|636
1655819100000|2022-06-21 13:45:00|1531.8|1530.6|1531.4|1530.2|1534.1|1532.9|1531|1529.8|446
1655819400000|2022-06-21 13:50:00|1531.2|1530|1533.7|1532.5|1535|1533.8|1530.9|1529.7|659
1655819700000|2022-06-21 13:55:00|1533.8|1532.6|1531|1529.8|1534.1|1532.9|1530.9|1529.7|667
1655820000000|2022-06-21 14:00:00|1531.6|1530.4|1531.5|1530.3|1533.2|1532|1530.8|1529.6|576
1655820300000|2022-06-21 14:05:00|1531.8|1530.6|1528.9|1527.7|1533.6|1532.4|1528.8|1527.6|586
1655820600000|2022-06-21 14:10:00|1528.8|1527.6|1527|1525.8|1529.2|1528|1526.7|1525.5|549
1655820900000|2022-06-21 14:15:00|1527.1|1525.9|1525.6|1524.4|1527.2|1526|1525.1|1523.9|631
1655821200000|2022-06-21 14:20:00|1525.5|1524.3|1528.4|1527.2|1529.4|1528.2|1524.7|1523.5|472
1655821500000|2022-06-21 14:25:00|1528.5|1527.3|1530.2|1529|1530.4|1529.2|1527.9|1526.7|609
1655821800000|2022-06-21 14:30:00|1530.1|1528.9|1533.4|1532.2|1533.4|1532.2|1528.6|1527.4|634
1655822100000|2022-06-21 14:35:00|1533.7|1532.5|1539.1|1537.9|1539.9|1538.7|1533.7|1532.5|1130
1655822400000|2022-06-21 14:40:00|1538.8|1537.6|1544.7|1543.5|1545.2|1544|1538.8|1537.6|1195
1655822700000|2022-06-21 14:45:00|1544.3|1543.1|1544.3|1543.1|1544.8|1543.6|1542|1540.8|695
1655823000000|2022-06-21 14:50:00|1544.1|1542.9|1543.3|1542.1|1544.3|1543.1|1540.5|1539.3|564
1655823300000|2022-06-21 14:55:00|1543.2|1542|1540.6|1539.4|1543.3|1542.1|1540.5|1539.3|288
1655823600000|2022-06-21 15:00:00|1540.5|1539.3|1540.1|1538.9|1541|1539.8|1538.5|1537.3|234
1655823900000|2022-06-21 15:05:00|1540.3|1539.1|1539.7|1538.5|1542.9|1541.7|1539.4|1538.2|399
1655824200000|2022-06-21 15:10:00|1539.8|1538.6|1538.9|1537.7|1540.2|1539|1538.1|1536.9|382
1655824500000|2022-06-21 15:15:00|1538.8|1537.6|1540.4|1539.2|1541.3|1540.1|1538.8|1537.6|307
1655824800000|2022-06-21 15:20:00|1540.3|1539.1|1540.3|1539.1|1542.2|1541|1540|1538.8|303
1655825100000|2022-06-21 15:25:00|1540.2|1539|1538.9|1537.7|1540.3|1539.1|1538.3|1537.1|364
1655825400000|2022-06-21 15:30:00|1539|1537.8|1535.5|1534.3|1539.4|1538.2|1535.4|1534.2|603
1655825700000|2022-06-21 15:35:00|1535.6|1534.4|1536.7|1535.5|1537.4|1536.2|1535.5|1534.3|455
1655826000000|2022-06-21 15:40:00|1536.4|1535.2|1535.8|1534.6|1537.1|1535.9|1535.5|1534.3|291
1655826300000|2022-06-21 15:45:00|1535.6|1534.4|1534.8|1533.6|1536.1|1534.9|1533.4|1532.2|420
1655826600000|2022-06-21 15:50:00|1534.9|1533.7|1534.6|1533.4|1535.7|1534.5|1534.1|1532.9|156
1655826900000|2022-06-21 15:55:00|1534.4|1533.2|1535.4|1534.2|1536.1|1534.9|1533.4|1532.2|262
1655827200000|2022-06-21 16:00:00|1535.2|1534|1533.2|1532|1535.5|1534.3|1533|1531.8|192
1655827500000|2022-06-21 16:05:00|1533.1|1531.9|1531.9|1530.7|1533.8|1532.6|1530.4|1529.2|434
1655827800000|2022-06-21 16:10:00|1531.8|1530.6|1529.9|1528.7|1532.4|1531.2|1529.6|1528.4|307
1655828100000|2022-06-21 16:15:00|1529.8|1528.6|1531.1|1529.9|1531.8|1530.6|1529.4|1528.2|281
1655828400000|2022-06-21 16:20:00|1531|1529.8|1531.2|1530|1531.5|1530.3|1529.9|1528.7|365
1655828700000|2022-06-21 16:25:00|1531.3|1530.1|1530.2|1529|1531.3|1530.1|1529.7|1528.5|263
1655829000000|2022-06-21 16:30:00|1530.1|1528.9|1530|1528.8|1530.5|1529.3|1528.8|1527.6|376
1655829300000|2022-06-21 16:35:00|1529.9|1528.7|1530.1|1528.9|1530.4|1529.2|1529.2|1528|352
1655829600000|2022-06-21 16:40:00|1530|1528.8|1527.9|1526.7|1530.8|1529.6|1527.8|1526.6|392
1655829900000|2022-06-21 16:45:00|1527.8|1526.6|1528|1526.8|1528.9|1527.7|1527.8|1526.6|325
1655830200000|2022-06-21 16:50:00|1528.2|1527|1525|1523.8|1528.7|1527.5|1525|1523.8|563
1655830500000|2022-06-21 16:55:00|1524.9|1523.7|1526.8|1525.6|1529.3|1528.1|1524.6|1523.4|464
1655830800000|2022-06-21 17:00:00|1526.9|1525.7|1525.1|1523.9|1527.2|1526|1524.8|1523.6|292
1655831100000|2022-06-21 17:05:00|1525|1523.8|1525|1523.8|1525.7|1524.5|1524|1522.8|356
1655831400000|2022-06-21 17:10:00|1524.9|1523.7|1524.4|1523.2|1525.5|1524.3|1524|1522.8|315
1655831700000|2022-06-21 17:15:00|1524.3|1523.1|1524.4|1523.2|1524.7|1523.5|1524|1522.8|350
1655832000000|2022-06-21 17:20:00|1524.3|1523.1|1524.8|1523.6|1525.2|1524|1523.7|1522.5|331
1655832300000|2022-06-21 17:25:00|1524.7|1523.5|1523.4|1522.2|1524.9|1523.7|1523.4|1522.2|258
1655832600000|2022-06-21 17:30:00|1523.3|1522.1|1523.4|1522.2|1524.5|1523.3|1522.7|1521.5|425
1655832900000|2022-06-21 17:35:00|1523.2|1522|1522.2|1521|1523.7|1522.5|1522.1|1520.9|389
1655833200000|2022-06-21 17:40:00|1522.4|1521.2|1523.3|1522.1|1523.7|1522.5|1521.7|1520.5|354
1655833500000|2022-06-21 17:45:00|1523.2|1522|1523.1|1521.9|1523.7|1522.5|1522.9|1521.7|261
1655833800000|2022-06-21 17:50:00|1523.3|1522.1|1523.9|1522.7|1524.1|1522.9|1522.4|1521.2|613
1655834100000|2022-06-21 17:55:00|1524.1|1522.9|1525.5|1524.3|1525.5|1524.3|1523.4|1522.2|366
1655834400000|2022-06-21 18:00:00|1525.6|1524.4|1525.5|1524.3|1525.9|1524.7|1523.8|1522.6|485
1655834700000|2022-06-21 18:05:00|1525.6|1524.4|1526.9|1525.7|1529|1527.8|1525.3|1524.1|933
1655835000000|2022-06-21 18:10:00|1526.8|1525.6|1524.8|1523.6|1527.2|1526|1524.5|1523.3|948
1655835300000|2022-06-21 18:15:00|1525.4|1524.2|1527.6|1526.4|1528.4|1527.2|1524.5|1523.3|732
1655856000000|2022-06-22 00:00:00|1528.7|1527.5|1522.7|1521.5|1529.2|1528|1521.4|1520.2|321
1655856300000|2022-06-22 00:05:00|1522.9|1521.7|1522.8|1521.6|1524|1522.8|1522.3|1521.1|100
1655856600000|2022-06-22 00:10:00|1522.5|1521.3|1521.4|1520.2|1522.5|1521.3|1520.8|1519.6|71
1655856900000|2022-06-22 00:15:00|1521.6|1520.4|1521|1519.8|1522.4|1521.2|1520.9|1519.7|25
1655857200000|2022-06-22 00:20:00|1520.7|1519.5|1518.4|1517.2|1520.7|1519.5|1517.1|1515.9|100
1655857500000|2022-06-22 00:25:00|1518.7|1517.5|1518.8|1517.6|1519|1517.8|1518.2|1517|30
1655857800000|2022-06-22 00:30:00|1518.7|1517.5|1518.7|1517.5|1518.8|1517.6|1518.3|1517.1|18
1655858100000|2022-06-22 00:35:00|1518.8|1517.6|1518.7|1517.5|1519|1517.8|1518.7|1517.5|12
1655858400000|2022-06-22 00:40:00|1518.8|1517.6|1519.7|1518.5|1519.7|1518.5|1518.7|1517.5|27
1655858700000|2022-06-22 00:45:00|1519.6|1518.4|1521.7|1520.5|1522.1|1520.9|1519.6|1518.4|22
1655859000000|2022-06-22 00:50:00|1521.9|1520.7|1520.3|1519.1|1521.9|1520.7|1520.1|1518.9|37
1655859300000|2022-06-22 00:55:00|1520.4|1519.2|1521.6|1520.4|1521.6|1520.4|1520.1|1518.9|22
1655859600000|2022-06-22 01:00:00|1521.3|1520.1|1519|1517.8|1521.3|1520.1|1518.9|1517.7|125
1655859900000|2022-06-22 01:05:00|1519.1|1517.9|1520.8|1519.6|1521.2|1520|1518.8|1517.6|133
1655860200000|2022-06-22 01:10:00|1520.7|1519.5|1518.8|1517.6|1521|1519.8|1518.8|1517.6|46
1655860500000|2022-06-22 01:15:00|1518.9|1517.7|1519|1517.8|1519.9|1518.7|1518.9|1517.7|34
1655860800000|2022-06-22 01:20:00|1518.9|1517.7|1518.8|1517.6|1519.1|1517.9|1518.6|1517.4|40
1655861100000|2022-06-22 01:25:00|1518.9|1517.7|1517.8|1516.6|1518.9|1517.7|1517.5|1516.3|22
1655861400000|2022-06-22 01:30:00|1517.9|1516.7|1515.6|1514.4|1518.3|1517.1|1515.6|1514.4|98
1655861700000|2022-06-22 01:35:00|1515.7|1514.5|1515.1|1513.9|1515.8|1514.6|1514.7|1513.5|149
1655862000000|2022-06-22 01:40:00|1515.2|1514|1514.9|1513.7|1515.6|1514.4|1514.9|1513.7|167
1655862300000|2022-06-22 01:45:00|1515|1513.8|1514.1|1512.9|1515.1|1513.9|1513.7|1512.5|172
1655862600000|2022-06-22 01:50:00|1514|1512.8|1514.1|1512.9|1515.2|1514|1513.7|1512.5|117
1655862900000|2022-06-22 01:55:00|1513.9|1512.7|1513.6|1512.4|1514.3|1513.1|1513.6|1512.4|26
1655863200000|2022-06-22 02:00:00|1513.7|1512.5|1513.6|1512.4|1514.3|1513.1|1513.2|1512|99
1655863500000|2022-06-22 02:05:00|1513.7|1512.5|1511.8|1510.6|1513.7|1512.5|1511.7|1510.5|126
1655863800000|2022-06-22 02:10:00|1511.7|1510.5|1512.5|1511.3|1512.7|1511.5|1511.7|1510.5|79
1655864100000|2022-06-22 02:15:00|1512.4|1511.2|1511.4|1510.2|1512.8|1511.6|1511.4|1510.2|67
1655864400000|2022-06-22 02:20:00|1511.5|1510.3|1511.6|1510.4|1512.2|1511|1511.5|1510.3|30
1655864700000|2022-06-22 02:25:00|1511.8|1510.6|1512.1|1510.9|1512.1|1510.9|1511.5|1510.3|7
1655865000000|2022-06-22 02:30:00|1512|1510.8|1511.8|1510.6|1512.2|1511|1511.3|1510.1|104
1655865300000|2022-06-22 02:35:00|1511.4|1510.2|1513.8|1512.6|1513.8|1512.6|1511.3|1510.1|135
1655865600000|2022-06-22 02:40:00|1513.9|1512.7|1511.8|1510.6|1514.3|1513.1|1511.7|1510.5|70
1655865900000|2022-06-22 02:45:00|1511.7|1510.5|1509.8|1508.6|1511.7|1510.5|1509.7|1508.5|63
1655866200000|2022-06-22 02:50:00|1509.9|1508.7|1509.8|1508.6|1510.3|1509.1|1509.8|1508.6|27
1655866500000|2022-06-22 02:55:00|1509.9|1508.7|1508.8|1507.6|1510.1|1508.9|1508.6|1507.4|82
1655866800000|2022-06-22 03:00:00|1509|1507.8|1508.6|1507.4|1510.1|1508.9|1508.6|1507.4|95
1655867100000|2022-06-22 03:05:00|1508.5|1507.3|1508.7|1507.5|1508.8|1507.6|1508.1|1506.9|49
1655867400000|2022-06-22 03:10:00|1508.6|1507.4|1507.9|1506.7|1508.6|1507.4|1507.9|1506.7|69
1655867700000|2022-06-22 03:15:00|1507.7|1506.5|1507.4|1506.2|1508.6|1507.4|1507.4|1506.2|77
1655868000000|2022-06-22 03:20:00|1507.3|1506.1|1505.7|1504.5|1507.3|1506.1|1505.6|1504.4|153
1655868300000|2022-06-22 03:25:00|1505.5|1504.3|1505.5|1504.3|1507|1505.8|1505|1503.8|95
1655868600000|2022-06-22 03:30:00|1505.7|1504.5|1506|1504.8|1506|1504.8|1505.4|1504.2|10
1655868900000|2022-06-22 03:35:00|1506.4|1505.2|1506.8|1505.6|1507.1|1505.9|1506.4|1505.2|26
1655869200000|2022-06-22 03:40:00|1507.1|1505.9|1507.4|1506.2|1507.4|1506.2|1506.9|1505.7|17
1655869500000|2022-06-22 03:45:00|1507.3|1506.1|1507|1505.8|1507.4|1506.2|1506.9|1505.7|18
1655869800000|2022-06-22 03:50:00|1506.9|1505.7|1507.2|1506|1507.5|1506.3|1506.8|1505.6|40
1655870100000|2022-06-22 03:55:00|1507.3|1506.1|1507.1|1505.9|1507.4|1506.2|1506.8|1505.6|9
1655870400000|2022-06-22 04:00:00|1507|1505.8|1506.3|1505.1|1507.2|1506|1506.3|1505.1|14
1655870700000|2022-06-22 04:05:00|1506.4|1505.2|1506.5|1505.3|1506.6|1505.4|1506.3|1505.1|28
1655871000000|2022-06-22 04:10:00|1506.6|1505.4|1506.3|1505.1|1506.6|1505.4|1506.2|1505|19
1655871300000|2022-06-22 04:15:00|1506.2|1505|1506.3|1505.1|1506.5|1505.3|1506.2|1505|9
1655871600000|2022-06-22 04:20:00|1506.5|1505.3|1506.7|1505.5|1507.1|1505.9|1506.5|1505.3|12
1655871900000|2022-06-22 04:25:00|1507|1505.8|1506.9|1505.7|1507.1|1505.9|1506.5|1505.3|2
1655872200000|2022-06-22 04:30:00|1506.1|1504.9|1506.3|1505.1|1506.4|1505.2|1505.9|1504.7|11
1655872500000|2022-06-22 04:35:00|1506.2|1505|1505.8|1504.6|1506.3|1505.1|1505.6|1504.4|4
1655872800000|2022-06-22 04:40:00|1506.2|1505|1506.1|1504.9|1506.3|1505.1|1505.4|1504.2|16
1655873100000|2022-06-22 04:45:00|1505.9|1504.7|1506.2|1505|1506.5|1505.3|1505.4|1504.2|2
1655873400000|2022-06-22 04:50:00|1506.3|1505.1|1506|1504.8|1506.3|1505.1|1505.9|1504.7|7
1655873700000|2022-06-22 04:55:00|1506.1|1504.9|1506.9|1505.7|1506.9|1505.7|1506.1|1504.9|3
1655874000000|2022-06-22 05:00:00|1506.8|1505.6|1506.2|1505|1506.8|1505.6|1505.9|1504.7|67
1655874300000|2022-06-22 05:05:00|1506|1504.8|1505.7|1504.5|1506.1|1504.9|1505.7|1504.5|1
1655874600000|2022-06-22 05:10:00|1505.8|1504.6|1505.8|1504.6|1505.9|1504.7|1505.7|1504.5|13
1655874900000|2022-06-22 05:15:00|1505.9|1504.7|1506.7|1505.5|1506.7|1505.5|1505.8|1504.6|55
1655875200000|2022-06-22 05:20:00|1507.1|1505.9|1506.8|1505.6|1507.2|1506|1506.3|1505.1|14
1655875500000|2022-06-22 05:25:00|1506.7|1505.5|1505.8|1504.6|1506.7|1505.5|1505.8|1504.6|19
1655875800000|2022-06-22 05:30:00|1505.9|1504.7|1504.8|1503.6|1505.9|1504.7|1504.7|1503.5|18
1655876100000|2022-06-22 05:35:00|1504.9|1503.7|1503.8|1502.6|1504.9|1503.7|1503.2|1502|118
1655876400000|2022-06-22 05:40:00|1503.9|1502.7|1504|1502.8|1504.2|1503|1503.2|1502|30
1655876700000|2022-06-22 05:45:00|1503.8|1502.6|1503.3|1502.1|1503.8|1502.6|1502.9|1501.7|78
1655877000000|2022-06-22 05:50:00|1503.4|1502.2|1502.1|1500.9|1503.4|1502.2|1502.1|1500.9|76
1655877300000|2022-06-22 05:55:00|1502.2|1501|1502.8|1501.6|1504.1|1502.9|1501.7|1500.5|57
1655877600000|2022-06-22 06:00:00|1502.9|1501.7|1501.6|1500.4|1503|1501.8|1501.1|1499.9|208
1655877900000|2022-06-22 06:05:00|1501.5|1500.3|1501.8|1500.6|1501.9|1500.7|1500.3|1499.1|116
1655878200000|2022-06-22 06:10:00|1501.7|1500.5|1500.7|1499.5|1503.1|1501.9|1500.1|1498.9|349
1655878500000|2022-06-22 06:15:00|1500.8|1499.6|1499.7|1498.5|1501|1499.8|1498.8|1497.6|187
1655878800000|2022-06-22 06:20:00|1499.8|1498.6|1498.8|1497.6|1500.1|1498.9|1498.7|1497.5|200
1655879100000|2022-06-22 06:25:00|1498.7|1497.5|1500.7|1499.5|1500.8|1499.6|1498.6|1497.4|92
1655879400000|2022-06-22 06:30:00|1500.6|1499.4|1500.5|1499.3|1501.9|1500.7|1500.3|1499.1|33
1655879700000|2022-06-22 06:35:00|1500.4|1499.2|1500.9|1499.7|1501.5|1500.3|1500.4|1499.2|77
1655880000000|2022-06-22 06:40:00|1501|1499.8|1499.9|1498.7|1501.1|1499.9|1499.8|1498.6|19
1655880300000|2022-06-22 06:45:00|1499.8|1498.6|1498.9|1497.7|1500.2|1499|1498.9|1497.7|140
1655880600000|2022-06-22 06:50:00|1499.1|1497.9|1498.7|1497.5|1499.2|1498|1497.9|1496.7|117
1655880900000|2022-06-22 06:55:00|1498.6|1497.4|1500.2|1499|1500.6|1499.4|1498.2|1497|268
1655881200000|2022-06-22 07:00:00|1500|1498.8|1499.9|1498.7|1500.7|1499.5|1499.7|1498.5|134
1655881500000|2022-06-22 07:05:00|1499.8|1498.6|1497.8|1496.6|1499.8|1498.6|1497.8|1496.6|248
1655881800000|2022-06-22 07:10:00|1497.6|1496.4|1499.2|1498|1499.9|1498.7|1497.6|1496.4|131
1655882100000|2022-06-22 07:15:00|1499.3|1498.1|1500.4|1499.2|1500.4|1499.2|1499.2|1498|108
1655882400000|2022-06-22 07:20:00|1500.3|1499.1|1500.3|1499.1|1501.3|1500.1|1499.4|1498.2|76
1655882700000|2022-06-22 07:25:00|1500.4|1499.2|1499|1497.8|1500.9|1499.7|1498.4|1497.2|155
1655883000000|2022-06-22 07:30:00|1498.8|1497.6|1501.3|1500.1|1501.3|1500.1|1498.4|1497.2|174
1655883300000|2022-06-22 07:35:00|1501.1|1499.9|1500.5|1499.3|1501.1|1499.9|1500.1|1498.9|39
1655883600000|2022-06-22 07:40:00|1500.3|1499.1|1501.8|1500.6|1501.8|1500.6|1500.3|1499.1|19
1655883900000|2022-06-22 07:45:00|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1500.8|1499.6|70
1655884200000|2022-06-22 07:50:00|1502.1|1500.9|1502.9|1501.7|1503.1|1501.9|1501.5|1500.3|109
1655884500000|2022-06-22 07:55:00|1503|1501.8|1502.8|1501.6|1503.1|1501.9|1502.5|1501.3|61
1655884800000|2022-06-22 08:00:00|1503|1501.8|1500.7|1499.5|1503|1501.8|1500.6|1499.4|86
1655885100000|2022-06-22 08:05:00|1500.8|1499.6|1502.5|1501.3|1502.5|1501.3|1499.9|1498.7|234
1655885400000|2022-06-22 08:10:00|1502.6|1501.4|1500.6|1499.4|1502.6|1501.4|1500.6|1499.4|1052
1655885700000|2022-06-22 08:15:00|1500.7|1499.5|1502.1|1500.9|1502.2|1501|1500.1|1498.9|140
1655886000000|2022-06-22 08:20:00|1501.9|1500.7|1502.8|1501.6|1503|1501.8|1501.7|1500.5|28
1655886300000|2022-06-22 08:25:00|1502.9|1501.7|1502.8|1501.6|1503.4|1502.2|1502.2|1501|337
1655886600000|2022-06-22 08:30:00|1502.7|1501.5|1501.9|1500.7|1502.9|1501.7|1501.9|1500.7|98
1655886900000|2022-06-22 08:35:00|1502.4|1501.2|1500.9|1499.7|1502.4|1501.2|1500.9|1499.7|41
1655887200000|2022-06-22 08:40:00|1501.3|1500.1|1501.5|1500.3|1501.5|1500.3|1500.9|1499.7|17
1655887500000|2022-06-22 08:45:00|1501.6|1500.4|1501.5|1500.3|1502|1500.8|1500.4|1499.2|34
1655887800000|2022-06-22 08:50:00|1501.7|1500.5|1502.1|1500.9|1502.4|1501.2|1500.7|1499.5|126
1655888100000|2022-06-22 08:55:00|1502.2|1501|1500.1|1498.9|1502.2|1501|1499.9|1498.7|137
1655888400000|2022-06-22 09:00:00|1500.2|1499|1499.1|1497.9|1500.3|1499.1|1499.1|1497.9|52
1655888700000|2022-06-22 09:05:00|1499.3|1498.1|1499|1497.8|1499.6|1498.4|1499|1497.8|119
1655889000000|2022-06-22 09:10:00|1499.1|1497.9|1498.6|1497.4|1499.1|1497.9|1498|1496.8|109
1655889300000|2022-06-22 09:15:00|1498.5|1497.3|1498.1|1496.9|1499.1|1497.9|1498.1|1496.9|69
1655889600000|2022-06-22 09:20:00|1498|1496.8|1497|1495.8|1498.1|1496.9|1496.6|1495.4|242
1655889900000|2022-06-22 09:25:00|1497.1|1495.9|1502|1500.8|1502.4|1501.2|1497.1|1495.9|217
1655890200000|2022-06-22 09:30:00|1502.1|1500.9|1499.9|1498.7|1502.1|1500.9|1499.9|1498.7|52
1655890500000|2022-06-22 09:35:00|1500.1|1498.9|1499.9|1498.7|1500.3|1499.1|1498.6|1497.4|70
1655890800000|2022-06-22 09:40:00|1500|1498.8|1504.4|1503.2|1504.5|1503.3|1500|1498.8|204
1655891100000|2022-06-22 09:45:00|1504.1|1502.9|1503.1|1501.9|1504.4|1503.2|1502.8|1501.6|78
1655891400000|2022-06-22 09:50:00|1503|1501.8|1501.3|1500.1|1503.2|1502|1501.2|1500|60
1655891700000|2022-06-22 09:55:00|1501.4|1500.2|1500.9|1499.7|1502|1500.8|1499.1|1497.9|265
1655892000000|2022-06-22 10:00:00|1501.1|1499.9|1503.2|1502|1503.5|1502.3|1500.5|1499.3|79
1655892300000|2022-06-22 10:05:00|1503.5|1502.3|1505.2|1504|1505.3|1504.1|1503.5|1502.3|177
1655892600000|2022-06-22 10:10:00|1505.3|1504.1|1504.8|1503.6|1505.6|1504.4|1504.3|1503.1|150
1655892900000|2022-06-22 10:15:00|1505|1503.8|1503.7|1502.5|1505.4|1504.2|1503.7|1502.5|61
1655893200000|2022-06-22 10:20:00|1503.9|1502.7|1503.5|1502.3|1504.2|1503|1503|1501.8|91
1655893500000|2022-06-22 10:25:00|1503.6|1502.4|1501|1499.8|1503.6|1502.4|1501|1499.8|28
1655893800000|2022-06-22 10:30:00|1501.2|1500|1502.1|1500.9|1502.6|1501.4|1501.2|1500|63
1655894100000|2022-06-22 10:35:00|1502|1500.8|1501.6|1500.4|1502.5|1501.3|1500.9|1499.7|29
1655894400000|2022-06-22 10:40:00|1501.8|1500.6|1501|1499.8|1501.8|1500.6|1500.6|1499.4|40
1655894700000|2022-06-22 10:45:00|1500.7|1499.5|1502.1|1500.9|1502.6|1501.4|1500.6|1499.4|24
1655895000000|2022-06-22 10:50:00|1502|1500.8|1505.3|1504.1|1505.5|1504.3|1502|1500.8|41
1655895300000|2022-06-22 10:55:00|1505.2|1504|1504.4|1503.2|1505.3|1504.1|1504.1|1502.9|33
1655895600000|2022-06-22 11:00:00|1504.6|1503.4|1504.3|1503.1|1504.9|1503.7|1503.5|1502.3|22
1655895900000|2022-06-22 11:05:00|1504.1|1502.9|1504.9|1503.7|1504.9|1503.7|1503.6|1502.4|11
1655896200000|2022-06-22 11:10:00|1504.8|1503.6|1504.5|1503.3|1505.2|1504|1504.1|1502.9|78
1655896500000|2022-06-22 11:15:00|1504.6|1503.4|1503.9|1502.7|1504.9|1503.7|1503.9|1502.7|45
1655896800000|2022-06-22 11:20:00|1503.8|1502.6|1504.9|1503.7|1505.1|1503.9|1503.6|1502.4|213
1655897100000|2022-06-22 11:25:00|1505|1503.8|1505.8|1504.6|1506.8|1505.6|1504.9|1503.7|161
1655897400000|2022-06-22 11:30:00|1505.7|1504.5|1503.5|1502.3|1505.8|1504.6|1501.8|1500.6|127
1655897700000|2022-06-22 11:35:00|1503.4|1502.2|1505.5|1504.3|1506.1|1504.9|1502|1500.8|71
1655898000000|2022-06-22 11:40:00|1505.3|1504.1|1504.9|1503.7|1506|1504.8|1504.5|1503.3|45
1655898300000|2022-06-22 11:45:00|1505.1|1503.9|1503.9|1502.7|1505.1|1503.9|1503.3|1502.1|44
1655898600000|2022-06-22 11:50:00|1504|1502.8|1502.5|1501.3|1504.8|1503.6|1502.2|1501|175
1655898900000|2022-06-22 11:55:00|1502.4|1501.2|1501.6|1500.4|1503.9|1502.7|1501.6|1500.4|104
1655899200000|2022-06-22 12:00:00|1501.5|1500.3|1502.6|1501.4|1503.2|1502|1501.5|1500.3|72
1655899500000|2022-06-22 12:05:00|1502.4|1501.2|1502.9|1501.7|1503.1|1501.9|1501.9|1500.7|83
1655899800000|2022-06-22 12:10:00|1502.8|1501.6|1501.7|1500.5|1503.8|1502.6|1501.2|1500|81
1655900100000|2022-06-22 12:15:00|1501.5|1500.3|1501.1|1499.9|1503.5|1502.3|1501|1499.8|100
1655900400000|2022-06-22 12:20:00|1501.2|1500|1501.2|1500|1501.7|1500.5|1500.7|1499.5|87
1655900700000|2022-06-22 12:25:00|1501.3|1500.1|1501.4|1500.2|1502|1500.8|1501.2|1500|76
1655901000000|2022-06-22 12:30:00|1501.5|1500.3|1501.6|1500.4|1502.2|1501|1501.3|1500.1|66
1655901300000|2022-06-22 12:35:00|1501.5|1500.3|1502.1|1500.9|1503.2|1502|1501.5|1500.3|176
1655901600000|2022-06-22 12:40:00|1502|1500.8|1502.2|1501|1503.2|1502|1501|1499.8|183
1655904600000|2022-06-22 13:30:00|1501.1|1499.9|1500.4|1499.2|1501.9|1500.7|1496.4|1495.2|1805
1655904900000|2022-06-22 13:35:00|1500.1|1498.9|1500.7|1499.5|1502|1500.8|1497.9|1496.7|770
1655905200000|2022-06-22 13:40:00|1500.5|1499.3|1500.7|1499.5|1500.9|1499.7|1497.9|1496.7|671
1655905500000|2022-06-22 13:45:00|1501|1499.8|1501.5|1500.3|1502.8|1501.6|1499.6|1498.4|993
1655905800000|2022-06-22 13:50:00|1501.6|1500.4|1502.3|1501.1|1503.4|1502.2|1500.5|1499.3|923
1655906100000|2022-06-22 13:55:00|1502.4|1501.2|1501.9|1500.7|1502.9|1501.7|1501.2|1500|701
1655906400000|2022-06-22 14:00:00|1501.7|1500.5|1500|1498.8|1501.9|1500.7|1499.6|1498.4|530
1655906700000|2022-06-22 14:05:00|1499.9|1498.7|1499.2|1498|1501.1|1499.9|1498.9|1497.7|530
1655907000000|2022-06-22 14:10:00|1499.1|1497.9|1500|1498.8|1500.2|1499|1498.9|1497.7|594
1655907300000|2022-06-22 14:15:00|1500.1|1498.9|1498.7|1497.5|1500.4|1499.2|1498.2|1497|377
1655907600000|2022-06-22 14:20:00|1498.6|1497.4|1499.7|1498.5|1500.6|1499.4|1498.6|1497.4|370
1655907900000|2022-06-22 14:25:00|1499.6|1498.4|1499.1|1497.9|1501.1|1499.9|1498.3|1497.1|387
1655908200000|2022-06-22 14:30:00|1498.9|1497.7|1498.9|1497.7|1499.8|1498.6|1497.9|1496.7|449
1655908500000|2022-06-22 14:35:00|1498.8|1497.6|1498.9|1497.7|1501.3|1500.1|1498.7|1497.5|492
1655908800000|2022-06-22 14:40:00|1499|1497.8|1499.3|1498.1|1499.3|1498.1|1496.6|1495.4|671
1655909100000|2022-06-22 14:45:00|1499|1497.8|1498.3|1497.1|1500.3|1499.1|1498|1496.8|909
1655909400000|2022-06-22 14:50:00|1498.1|1496.9|1498.3|1497.1|1499.8|1498.6|1497|1495.8|481
1655909700000|2022-06-22 14:55:00|1498.5|1497.3|1502.9|1501.7|1503.3|1502.1|1498|1496.8|580
1655910000000|2022-06-22 15:00:00|1502.8|1501.6|1499.7|1498.5|1502.9|1501.7|1499.3|1498.1|511
1655910300000|2022-06-22 15:05:00|1499.8|1498.6|1498|1496.8|1499.9|1498.7|1497|1495.8|305
1655910600000|2022-06-22 15:10:00|1497.8|1496.6|1497|1495.8|1498.5|1497.3|1496.6|1495.4|286
1655910900000|2022-06-22 15:15:00|1496.7|1495.5|1497.7|1496.5|1498.5|1497.3|1496.5|1495.3|272
1655911200000|2022-06-22 15:20:00|1498|1496.8|1500.7|1499.5|1500.9|1499.7|1497.7|1496.5|319
1655911500000|2022-06-22 15:25:00|1500.8|1499.6|1504|1502.8|1505|1503.8|1500.7|1499.5|481
1655911800000|2022-06-22 15:30:00|1504.1|1502.9|1505.4|1504.2|1505.8|1504.6|1503.6|1502.4|379
1655912100000|2022-06-22 15:35:00|1505.7|1504.5|1507.7|1506.5|1508.9|1507.7|1505.7|1504.5|315
1655912400000|2022-06-22 15:40:00|1507.5|1506.3|1507.1|1505.9|1509.2|1508|1506.4|1505.2|372
1655912700000|2022-06-22 15:45:00|1506.7|1505.5|1505.3|1504.1|1507.1|1505.9|1504.8|1503.6|405
1655913000000|2022-06-22 15:50:00|1505.5|1504.3|1500.6|1499.4|1505.8|1504.6|1500.3|1499.1|547
1655913300000|2022-06-22 15:55:00|1500.7|1499.5|1498.9|1497.7|1501.8|1500.6|1498.9|1497.7|267
1655913600000|2022-06-22 16:00:00|1499|1497.8|1497.8|1496.6|1500.1|1498.9|1496.5|1495.3|228
1655913900000|2022-06-22 16:05:00|1497.6|1496.4|1495.2|1494|1497.8|1496.6|1494.9|1493.7|318
1655914200000|2022-06-22 16:10:00|1495.1|1493.9|1495.7|1494.5|1496.1|1494.9|1494.2|1493|371
1655914500000|2022-06-22 16:15:00|1495.9|1494.7|1494.8|1493.6|1496.5|1495.3|1494.3|1493.1|737
1655914800000|2022-06-22 16:20:00|1494.9|1493.7|1493.3|1492.1|1495.4|1494.2|1492.4|1491.2|423
1655915100000|2022-06-22 16:25:00|1493.5|1492.3|1495|1493.8|1496|1494.8|1492.8|1491.6|594
1655915400000|2022-06-22 16:30:00|1495.3|1494.1|1489.9|1488.7|1495.3|1494.1|1489.2|1488|431
1655915700000|2022-06-22 16:35:00|1489.8|1488.6|1489.7|1488.5|1492.1|1490.9|1489.3|1488.1|352
1655916000000|2022-06-22 16:40:00|1489.6|1488.4|1489|1487.8|1491.4|1490.2|1488.8|1487.6|496
1655916300000|2022-06-22 16:45:00|1489.2|1488|1489.6|1488.4|1490.4|1489.2|1487.2|1486|594
1655916600000|2022-06-22 16:50:00|1489.5|1488.3|1485.6|1484.4|1489.5|1488.3|1485.3|1484.1|567
1655916900000|2022-06-22 16:55:00|1485.7|1484.5|1484.6|1483.4|1486.5|1485.3|1484.6|1483.4|447
1655917200000|2022-06-22 17:00:00|1484.9|1483.7|1483.6|1482.4|1484.9|1483.7|1483.1|1481.9|712
1655917500000|2022-06-22 17:05:00|1483.7|1482.5|1485.4|1484.2|1485.6|1484.4|1483.3|1482.1|647
1655917800000|2022-06-22 17:10:00|1485.3|1484.1|1486.6|1485.4|1486.8|1485.6|1483.9|1482.7|886
1655918100000|2022-06-22 17:15:00|1486.5|1485.3|1485.7|1484.5|1486.5|1485.3|1485|1483.8|751
1655918400000|2022-06-22 17:20:00|1485.8|1484.6|1487.9|1486.7|1488.8|1487.6|1485.8|1484.6|507
1655918700000|2022-06-22 17:25:00|1488|1486.8|1487.9|1486.7|1489.4|1488.2|1487.6|1486.4|385
1655919000000|2022-06-22 17:30:00|1487.7|1486.5|1488.4|1487.2|1489.4|1488.2|1487.6|1486.4|474
1655919300000|2022-06-22 17:35:00|1488.5|1487.3|1487.3|1486.1|1488.6|1487.4|1486.7|1485.5|375
1655919600000|2022-06-22 17:40:00|1487.8|1486.6|1488.9|1487.7|1489.1|1487.9|1487.3|1486.1|423
1655919900000|2022-06-22 17:45:00|1489.1|1487.9|1489.4|1488.2|1489.8|1488.6|1487.6|1486.4|615
1655920200000|2022-06-22 17:50:00|1489.3|1488.1|1488.6|1487.4|1490.6|1489.4|1488.6|1487.4|394
1655920500000|2022-06-22 17:55:00|1488.7|1487.5|1489.9|1488.7|1490.4|1489.2|1488.5|1487.3|444
1655920800000|2022-06-22 18:00:00|1489.8|1488.6|1489.9|1488.7|1490.7|1489.5|1489.5|1488.3|394
1655921100000|2022-06-22 18:05:00|1490|1488.8|1491.6|1490.4|1492|1490.8|1489.9|1488.7|717
1655921400000|2022-06-22 18:10:00|1491.5|1490.3|1488.5|1487.3|1493.7|1492.5|1488.3|1487.1|1191
1655921700000|2022-06-22 18:15:00|1488.7|1487.5|1492.2|1491|1492.8|1491.6|1488.7|1487.5|956
1655942400000|2022-06-23 00:00:00|1490.3|1489.1|1485.5|1484.3|1490.5|1489.1|1485.3|1484.1|212
1655942700000|2022-06-23 00:05:00|1485.6|1484.4|1484.2|1483|1485.8|1484.6|1484.1|1482.9|50
1655943000000|2022-06-23 00:10:00|1484.3|1483.1|1484.7|1483.5|1485.3|1484.1|1483.9|1482.7|63
1655943300000|2022-06-23 00:15:00|1484.6|1483.4|1484.9|1483.7|1484.9|1483.7|1484.1|1482.9|42
1655943600000|2022-06-23 00:20:00|1484.7|1483.5|1482.9|1481.7|1484.8|1483.6|1482.5|1481.3|93
1655943900000|2022-06-23 00:25:00|1483|1481.8|1480.4|1479.2|1483|1481.8|1480.3|1479.1|69
1655944200000|2022-06-23 00:30:00|1480.2|1479|1480.9|1479.7|1481.4|1480.2|1480.2|1479|25
1655944500000|2022-06-23 00:35:00|1480.8|1479.6|1481.9|1480.7|1482|1480.8|1480.8|1479.6|29
1655944800000|2022-06-23 00:40:00|1481.7|1480.5|1482.9|1481.7|1483.4|1482.2|1481.7|1480.5|7
1655945100000|2022-06-23 00:45:00|1482.6|1481.4|1484.9|1483.7|1485|1483.8|1482.6|1481.4|22
1655945400000|2022-06-23 00:50:00|1485.2|1484|1485.1|1483.9|1486.5|1485.3|1484.9|1483.7|40
1655945700000|2022-06-23 00:55:00|1484.9|1483.7|1484.1|1482.9|1485.1|1483.9|1483.7|1482.5|31
1655946000000|2022-06-23 01:00:00|1484|1482.8|1479.7|1478.5|1484.1|1482.9|1479.6|1478.4|59
1655946300000|2022-06-23 01:05:00|1479.6|1478.4|1478.7|1477.5|1479.7|1478.5|1478.5|1477.3|141
1655946600000|2022-06-23 01:10:00|1478.6|1477.4|1478.9|1477.7|1480.2|1479|1477|1475.8|114
1655946900000|2022-06-23 01:15:00|1478.7|1477.5|1477.1|1475.9|1478.9|1477.7|1476.9|1475.7|72
1655947200000|2022-06-23 01:20:00|1477.2|1476|1475.9|1474.7|1477.4|1476.2|1475.2|1474|51
1655947500000|2022-06-23 01:25:00|1475.7|1474.5|1472.2|1471|1476.3|1475.1|1471.7|1470.5|202
1655947800000|2022-06-23 01:30:00|1472.1|1470.9|1468.6|1467.4|1473.2|1472|1468.5|1467.3|211
1655948100000|2022-06-23 01:35:00|1468.2|1467|1459.4|1458.2|1468.2|1467|1459.4|1458.2|456
1655948400000|2022-06-23 01:40:00|1459.6|1458.4|1457.2|1456|1459.7|1458.5|1457.2|1456|548
1655948700000|2022-06-23 01:45:00|1457.4|1456.2|1461|1459.8|1462|1460.8|1457.4|1456.2|212
1655949000000|2022-06-23 01:50:00|1460.8|1459.6|1458.6|1457.4|1460.8|1459.6|1458.4|1457.2|100
1655949300000|2022-06-23 01:55:00|1458.7|1457.5|1455.9|1454.7|1459.1|1457.9|1455.7|1454.5|291
1655949600000|2022-06-23 02:00:00|1455.8|1454.6|1454.6|1453.4|1458.2|1457|1454.6|1453.4|255
1655949900000|2022-06-23 02:05:00|1454.5|1453.3|1452.3|1451.1|1454.5|1453.3|1451.8|1450.6|304
1655950200000|2022-06-23 02:10:00|1452.1|1450.9|1452|1450.8|1452.6|1451.4|1449.6|1448.4|344
1655950500000|2022-06-23 02:15:00|1451.7|1450.5|1451.2|1450|1452.3|1451.1|1451|1449.8|110
1655950800000|2022-06-23 02:20:00|1451.1|1449.9|1452|1450.8|1452.7|1451.5|1450.6|1449.4|77
1655951100000|2022-06-23 02:25:00|1452.1|1450.9|1450.4|1449.2|1452.1|1450.9|1450.1|1448.9|67
1655951400000|2022-06-23 02:30:00|1450.3|1449.1|1450.3|1449.1|1451.3|1450.1|1449.2|1448|175
1655951700000|2022-06-23 02:35:00|1450.2|1449|1446.9|1445.7|1450.3|1449.1|1446.9|1445.7|327
1655952000000|2022-06-23 02:40:00|1446.8|1445.6|1449.4|1448.2|1449.5|1448.3|1445.9|1444.7|285
1655952300000|2022-06-23 02:45:00|1449.5|1448.3|1450.5|1449.3|1452.9|1451.7|1449.5|1448.3|133
1655952600000|2022-06-23 02:50:00|1451.2|1450|1453.9|1452.7|1454.2|1453|1451.1|1449.9|125
1655952900000|2022-06-23 02:55:00|1453.4|1452.2|1452.7|1451.5|1455|1453.8|1452.4|1451.2|67
1655953200000|2022-06-23 03:00:00|1453|1451.8|1447.5|1446.3|1453.7|1452.5|1446.9|1445.7|226
1655953500000|2022-06-23 03:05:00|1447.3|1446.1|1445.8|1444.6|1448.1|1446.9|1445.3|1444.1|99
1655953800000|2022-06-23 03:10:00|1446.4|1445.2|1448|1446.8|1448.7|1447.5|1445.8|1444.6|101
1655954100000|2022-06-23 03:15:00|1448.1|1446.9|1446.9|1445.7|1448.4|1447.2|1445.6|1444.4|71
1655954400000|2022-06-23 03:20:00|1447|1445.8|1448.2|1447|1448.4|1447.2|1446.4|1445.2|92
1655954700000|2022-06-23 03:25:00|1448.4|1447.2|1450.6|1449.4|1450.7|1449.5|1447|1445.8|62
1655955000000|2022-06-23 03:30:00|1450.5|1449.3|1452.8|1451.6|1453.5|1452.3|1450.5|1449.3|69
1655955300000|2022-06-23 03:35:00|1452.7|1451.5|1451.3|1450.1|1452.8|1451.6|1451.3|1450.1|34
1655955600000|2022-06-23 03:40:00|1451.4|1450.2|1452.4|1451.2|1452.8|1451.6|1451|1449.8|80
1655955900000|2022-06-23 03:45:00|1452.2|1451|1452.1|1450.9|1452.8|1451.6|1452.1|1450.9|20
1655956200000|2022-06-23 03:50:00|1452.3|1451.1|1452.1|1450.9|1452.5|1451.3|1451.6|1450.4|4
1655956500000|2022-06-23 03:55:00|1452|1450.8|1451.3|1450.1|1452.4|1451.2|1451.1|1449.9|70
1655956800000|2022-06-23 04:00:00|1451.4|1450.2|1451.6|1450.4|1451.7|1450.5|1450.8|1449.6|39
1655957100000|2022-06-23 04:05:00|1451.5|1450.3|1451.3|1450.1|1451.9|1450.7|1451|1449.8|17
1655957400000|2022-06-23 04:10:00|1451.4|1450.2|1452.1|1450.9|1452.1|1450.9|1450.9|1449.7|6
1655957700000|2022-06-23 04:15:00|1452|1450.8|1451.6|1450.4|1452.1|1450.9|1451.6|1450.4|5
1655958000000|2022-06-23 04:20:00|1451.7|1450.5|1451.6|1450.4|1452|1450.8|1451.5|1450.3|7
1655958300000|2022-06-23 04:25:00|1451.7|1450.5|1452.2|1451|1452.4|1451.2|1451.7|1450.5|15
1655958600000|2022-06-23 04:30:00|1452|1450.8|1455.5|1454.3|1455.6|1454.4|1452|1450.8|48
1655958900000|2022-06-23 04:35:00|1455.4|1454.2|1454.3|1453.1|1455.6|1454.4|1454.2|1453|26
1655959200000|2022-06-23 04:40:00|1454.1|1452.9|1454.3|1453.1|1454.3|1453.1|1453.7|1452.5|12
1655959500000|2022-06-23 04:45:00|1454.2|1453|1454.2|1453|1454.3|1453.1|1453.4|1452.2|6
1655959800000|2022-06-23 04:50:00|1454|1452.8|1453.9|1452.7|1454.5|1453.3|1453.4|1452.2|13
1655960100000|2022-06-23 04:55:00|1453.8|1452.6|1453.6|1452.4|1454.2|1453|1453.6|1452.4|18
1655960400000|2022-06-23 05:00:00|1453.7|1452.5|1454.8|1453.6|1455.2|1454|1453.4|1452.2|84
1655960700000|2022-06-23 05:05:00|1454.7|1453.5|1453.8|1452.6|1455.3|1454.1|1453.8|1452.6|53
1655961000000|2022-06-23 05:10:00|1453.6|1452.4|1453.2|1452|1453.8|1452.6|1453.1|1451.9|8
1655961300000|2022-06-23 05:15:00|1453.3|1452.1|1453|1451.8|1453.3|1452.1|1453|1451.8|11
1655961600000|2022-06-23 05:20:00|1452.9|1451.7|1451.8|1450.6|1452.9|1451.7|1451.8|1450.6|20
1655961900000|2022-06-23 05:25:00|1451.9|1450.7|1452.4|1451.2|1452.8|1451.6|1451.2|1450|23
1655962200000|2022-06-23 05:30:00|1452.5|1451.3|1452.3|1451.1|1455.3|1454.1|1452.2|1451|122
1655962500000|2022-06-23 05:35:00|1452.2|1451|1449.2|1448|1452.2|1451|1449.2|1448|134
1655962800000|2022-06-23 05:40:00|1449.4|1448.2|1448.3|1447.1|1449.5|1448.3|1447.7|1446.5|102
1655963100000|2022-06-23 05:45:00|1448|1446.8|1447.8|1446.6|1449.3|1448.1|1447.1|1445.9|85
1655963400000|2022-06-23 05:50:00|1447.7|1446.5|1449.2|1448|1449.2|1448|1447.5|1446.3|100
1655963700000|2022-06-23 05:55:00|1449|1447.8|1448.8|1447.6|1450|1448.8|1448.6|1447.4|33
1655964000000|2022-06-23 06:00:00|1448.6|1447.4|1448.5|1447.3|1448.8|1447.6|1447.8|1446.6|58
1655964300000|2022-06-23 06:05:00|1448.1|1446.9|1447.8|1446.6|1448.8|1447.6|1447.8|1446.6|32
1655964600000|2022-06-23 06:10:00|1447.5|1446.3|1446.5|1445.3|1447.8|1446.6|1446.4|1445.2|40
1655964900000|2022-06-23 06:15:00|1446.4|1445.2|1447.6|1446.4|1448|1446.8|1446.4|1445.2|137
1655965200000|2022-06-23 06:20:00|1447.5|1446.3|1446.5|1445.3|1448|1446.8|1446.4|1445.2|19
1655965500000|2022-06-23 06:25:00|1446.4|1445.2|1447.9|1446.7|1448.2|1447|1445.8|1444.6|22
1655965800000|2022-06-23 06:30:00|1448|1446.8|1449.9|1448.7|1449.9|1448.7|1448|1446.8|19
1655966100000|2022-06-23 06:35:00|1449.6|1448.4|1447.3|1446.1|1450.9|1449.7|1447.1|1445.9|222
1655966400000|2022-06-23 06:40:00|1447.1|1445.9|1451.6|1450.4|1451.7|1450.5|1446.9|1445.7|126
1655966700000|2022-06-23 06:45:00|1451.7|1450.5|1453.7|1452.5|1453.9|1452.7|1451.5|1450.3|26
1655967000000|2022-06-23 06:50:00|1453.8|1452.6|1454.8|1453.6|1455|1453.8|1452.8|1451.6|45
1655967300000|2022-06-23 06:55:00|1455.1|1453.9|1456|1454.8|1456.1|1454.9|1454.3|1453.1|62
1655967600000|2022-06-23 07:00:00|1456.1|1454.9|1454.7|1453.5|1456.1|1454.9|1453.5|1452.3|89
1655967900000|2022-06-23 07:05:00|1454.4|1453.2|1453.9|1452.7|1455|1453.8|1453.9|1452.7|76
1655968200000|2022-06-23 07:10:00|1453.8|1452.6|1454.5|1453.3|1455.3|1454.1|1453.8|1452.6|19
1655968500000|2022-06-23 07:15:00|1454.4|1453.2|1454.8|1453.6|1454.8|1453.6|1453.8|1452.6|144
1655968800000|2022-06-23 07:20:00|1454.6|1453.4|1453.7|1452.5|1454.6|1453.4|1453.7|1452.5|69
1655969100000|2022-06-23 07:25:00|1453.8|1452.6|1454.4|1453.2|1454.7|1453.5|1452.5|1451.3|56
1655969400000|2022-06-23 07:30:00|1454.1|1452.9|1453.7|1452.5|1454.1|1452.9|1452.8|1451.6|64
1655969700000|2022-06-23 07:35:00|1453.6|1452.4|1453.2|1452|1454.3|1453.1|1452.8|1451.6|78
1655970000000|2022-06-23 07:40:00|1453.4|1452.2|1453.3|1452.1|1453.7|1452.5|1452.1|1450.9|70
1655970300000|2022-06-23 07:45:00|1453.1|1451.9|1453.6|1452.4|1453.7|1452.5|1452.1|1450.9|102
1655970600000|2022-06-23 07:50:00|1453.5|1452.3|1453.3|1452.1|1454.3|1453.1|1453.3|1452.1|73
1655970900000|2022-06-23 07:55:00|1453.2|1452|1452.7|1451.5|1453.6|1452.4|1452.3|1451.1|53
1655971200000|2022-06-23 08:00:00|1453|1451.8|1453.1|1451.9|1453.3|1452.1|1451.7|1450.5|84
1655971500000|2022-06-23 08:05:00|1452.9|1451.7|1452.3|1451.1|1453.8|1452.6|1451.7|1450.5|107
1655971800000|2022-06-23 08:10:00|1452.4|1451.2|1451.6|1450.4|1452.8|1451.6|1451.6|1450.4|37
1655972100000|2022-06-23 08:15:00|1451.4|1450.2|1449|1447.8|1451.4|1450.2|1448.9|1447.7|162
1655972400000|2022-06-23 08:20:00|1449.3|1448.1|1448.8|1447.6|1449.6|1448.4|1448.6|1447.4|34
1655972700000|2022-06-23 08:25:00|1448.6|1447.4|1448.6|1447.4|1449.7|1448.5|1448.6|1447.4|42
1655973000000|2022-06-23 08:30:00|1448.8|1447.6|1449.3|1448.1|1450.2|1449|1448.6|1447.4|25
1655973300000|2022-06-23 08:35:00|1449|1447.8|1447.7|1446.5|1449.1|1447.9|1447.4|1446.2|166
1655973600000|2022-06-23 08:40:00|1447.9|1446.7|1447.2|1446|1448.1|1446.9|1446.9|1445.7|77
1655973900000|2022-06-23 08:45:00|1447|1445.8|1444.7|1443.5|1447.4|1446.2|1444.1|1442.9|140
1655974200000|2022-06-23 08:50:00|1444.6|1443.4|1444.2|1443|1445.2|1444|1444.1|1442.9|94
1655974500000|2022-06-23 08:55:00|1444.3|1443.1|1443.4|1442.2|1445.6|1444.4|1442.8|1441.6|479
1655974800000|2022-06-23 09:00:00|1443.3|1442.1|1446.2|1445|1446.2|1445|1442.9|1441.7|295
1655975100000|2022-06-23 09:05:00|1446|1444.8|1446|1444.8|1447.2|1446|1445.2|1444|105
1655975400000|2022-06-23 09:10:00|1446.1|1444.9|1446.1|1444.9|1446.6|1445.4|1445.4|1444.2|64
1655975700000|2022-06-23 09:15:00|1446|1444.8|1446|1444.8|1446.6|1445.4|1446|1444.8|11
1655976000000|2022-06-23 09:20:00|1446.5|1445.3|1448.1|1446.9|1448.9|1447.7|1446.5|1445.3|56
1655976300000|2022-06-23 09:25:00|1448|1446.8|1448.7|1447.5|1448.8|1447.6|1447.4|1446.2|15
1655976600000|2022-06-23 09:30:00|1448.6|1447.4|1446.6|1445.4|1448.6|1447.4|1446|1444.8|57
1655976900000|2022-06-23 09:35:00|1446.5|1445.3|1448|1446.8|1448.3|1447.1|1446.5|1445.3|14
1655977200000|2022-06-23 09:40:00|1448.1|1446.9|1449.4|1448.2|1450.3|1449.1|1448.1|1446.9|52
1655977500000|2022-06-23 09:45:00|1449.6|1448.4|1451.8|1450.6|1451.9|1450.7|1449.4|1448.2|61
1655977800000|2022-06-23 09:50:00|1451.9|1450.7|1450.5|1449.3|1452.2|1451|1449.2|1448|21
1655978100000|2022-06-23 09:55:00|1450.4|1449.2|1450.8|1449.6|1451.8|1450.6|1449.3|1448.1|33
1655978400000|2022-06-23 10:00:00|1451|1449.8|1450.6|1449.4|1451.7|1450.5|1450|1448.8|42
1655978700000|2022-06-23 10:05:00|1450.7|1449.5|1450.3|1449.1|1451.2|1450|1449.8|1448.6|33
1655979000000|2022-06-23 10:10:00|1450.8|1449.6|1450.7|1449.5|1452.1|1450.9|1450.3|1449.1|169
1655979300000|2022-06-23 10:15:00|1450.6|1449.4|1452.3|1451.1|1453.3|1452.1|1450.5|1449.3|152
1655979600000|2022-06-23 10:20:00|1452.2|1451|1452.8|1451.6|1454.7|1453.5|1451.7|1450.5|75
1655979900000|2022-06-23 10:25:00|1452.9|1451.7|1453.6|1452.4|1454|1452.8|1452.3|1451.1|35
1655980200000|2022-06-23 10:30:00|1453.5|1452.3|1454.9|1453.7|1454.9|1453.7|1452.2|1451|97
1655980500000|2022-06-23 10:35:00|1454.7|1453.5|1454.5|1453.3|1455.2|1454|1454.1|1452.9|44
1655980800000|2022-06-23 10:40:00|1454.8|1453.6|1454.5|1453.3|1455.6|1454.4|1454.3|1453.1|9
1655981100000|2022-06-23 10:45:00|1454.4|1453.2|1452.8|1451.6|1455.2|1454|1452.8|1451.6|101
1655981400000|2022-06-23 10:50:00|1452.7|1451.5|1452.4|1451.2|1452.9|1451.7|1450.1|1448.9|104
1655981700000|2022-06-23 10:55:00|1452.3|1451.1|1452.9|1451.7|1454|1452.8|1451.9|1450.7|27
1655982000000|2022-06-23 11:00:00|1452.8|1451.6|1454|1452.8|1454.1|1452.9|1452.6|1451.4|26
1655982300000|2022-06-23 11:05:00|1453.9|1452.7|1454.9|1453.7|1455.3|1454.1|1453.4|1452.2|48
1655982600000|2022-06-23 11:10:00|1454.8|1453.6|1451.8|1450.6|1454.8|1453.6|1451|1449.8|38
1655982900000|2022-06-23 11:15:00|1451.9|1450.7|1451|1449.8|1453.3|1452.1|1450.9|1449.7|52
1655983200000|2022-06-23 11:20:00|1450.9|1449.7|1450.6|1449.4|1451.1|1449.9|1450.3|1449.1|83
1655983500000|2022-06-23 11:25:00|1450.5|1449.3|1450|1448.8|1451.8|1450.6|1448.6|1447.4|96
1655983800000|2022-06-23 11:30:00|1450.1|1448.9|1449.5|1448.3|1451.5|1450.3|1449.5|1448.3|77
1655984100000|2022-06-23 11:35:00|1449.6|1448.4|1452.5|1451.3|1452.5|1451.3|1448.8|1447.6|374
1655984400000|2022-06-23 11:40:00|1452.9|1451.7|1455.5|1454.3|1455.8|1454.6|1452|1450.8|109
1655984700000|2022-06-23 11:45:00|1455|1453.8|1456.2|1455|1456.2|1455|1454.8|1453.6|59
1655985000000|2022-06-23 11:50:00|1456|1454.8|1455|1453.8|1456|1454.8|1454.7|1453.5|110
1655985300000|2022-06-23 11:55:00|1455.2|1454|1451.9|1450.7|1456|1454.8|1451.3|1450.1|158
1655985600000|2022-06-23 12:00:00|1452|1450.8|1454.3|1453.1|1455|1453.8|1452|1450.8|83
1655985900000|2022-06-23 12:05:00|1454.4|1453.2|1455.3|1454.1|1455.7|1454.5|1453.7|1452.5|106
1655986200000|2022-06-23 12:10:00|1455.2|1454|1454.5|1453.3|1455.5|1454.3|1454.5|1453.3|160
1655986500000|2022-06-23 12:15:00|1454.2|1453|1455.9|1454.7|1456.7|1455.5|1453.2|1452|92
1655986800000|2022-06-23 12:20:00|1456|1454.8|1458|1456.8|1458.2|1457|1455.4|1454.2|147
1655987100000|2022-06-23 12:25:00|1457.9|1456.7|1456.1|1454.9|1458|1456.8|1454.6|1453.4|195
1655987400000|2022-06-23 12:30:00|1456.3|1455.1|1455.9|1454.7|1457.2|1456|1455.2|1454|452
1655987700000|2022-06-23 12:35:00|1455.8|1454.6|1451.8|1450.6|1456.1|1454.9|1451.7|1450.5|684
1655988000000|2022-06-23 12:40:00|1451.9|1450.7|1453.5|1452.3|1454|1452.8|1451.9|1450.7|222
1655991000000|2022-06-23 13:30:00|1452.3|1451.1|1458|1456.8|1460.5|1459.3|1449.8|1448.6|1559
1655991300000|2022-06-23 13:35:00|1457.6|1456.4|1453.4|1452.2|1458.2|1457|1453|1451.8|1350
1655991600000|2022-06-23 13:40:00|1453.3|1452.1|1455.9|1454.7|1457.2|1456|1453.3|1452.1|758
1655991900000|2022-06-23 13:45:00|1455.5|1454.3|1450|1448.8|1455.5|1454.3|1449.8|1448.6|1299
1655992200000|2022-06-23 13:50:00|1449.7|1448.5|1446.9|1445.7|1450.3|1449.1|1446.5|1445.3|1836
1655992500000|2022-06-23 13:55:00|1448.8|1447.6|1445.6|1444.4|1449.4|1448.2|1445.5|1444.3|2536
1655992800000|2022-06-23 14:00:00|1445.7|1444.5|1444.1|1442.9|1446.1|1444.9|1443.8|1442.6|1689
1655993100000|2022-06-23 14:05:00|1444.2|1443|1440.5|1439.3|1444.5|1443.3|1437.6|1436.4|1573
1655993400000|2022-06-23 14:10:00|1440.6|1439.4|1441.2|1440|1442.9|1441.7|1440.2|1439|752
1655993700000|2022-06-23 14:15:00|1441|1439.8|1439.5|1438.3|1442|1440.8|1437.3|1436.1|1065
1655994000000|2022-06-23 14:20:00|1439.8|1438.6|1438.8|1437.6|1440.1|1438.9|1437.8|1436.6|830
1655994300000|2022-06-23 14:25:00|1438.7|1437.5|1438.7|1437.5|1440|1438.8|1437.7|1436.5|517
1655994600000|2022-06-23 14:30:00|1439|1437.8|1441.1|1439.9|1442.2|1441|1438.2|1437|1141
1655994900000|2022-06-23 14:35:00|1440.9|1439.7|1441.2|1440|1442.2|1441|1439.2|1438|1190
1655995200000|2022-06-23 14:40:00|1441|1439.8|1434.6|1433.4|1441|1439.8|1434.1|1432.9|1157
1655995500000|2022-06-23 14:45:00|1434.5|1433.3|1428.5|1427.3|1434.7|1433.5|1427.8|1426.6|882
1655995800000|2022-06-23 14:50:00|1429.7|1428.5|1428|1426.8|1430.1|1428.9|1427.5|1426.3|1190
1655996100000|2022-06-23 14:55:00|1428.1|1426.9|1429|1427.8|1430.8|1429.6|1427.7|1426.5|555
1655996400000|2022-06-23 15:00:00|1429.1|1427.9|1431.5|1430.3|1433.7|1432.5|1428.7|1427.5|660
1655996700000|2022-06-23 15:05:00|1431.4|1430.2|1431.7|1430.5|1431.8|1430.6|1429.5|1428.3|383
1655997000000|2022-06-23 15:10:00|1431.8|1430.6|1430.1|1428.9|1432.4|1431.2|1429.8|1428.6|883
1655997300000|2022-06-23 15:15:00|1430.2|1429|1425.7|1424.5|1431|1429.8|1425.3|1424.1|878
1655997600000|2022-06-23 15:20:00|1426.2|1425|1427.7|1426.5|1429.5|1428.3|1425.7|1424.5|1013
1655997900000|2022-06-23 15:25:00|1427.6|1426.4|1430.1|1428.9|1430.7|1429.5|1427.2|1426|607
1655998200000|2022-06-23 15:30:00|1430|1428.8|1426.2|1425|1431.8|1430.6|1426.2|1425|550
1655998500000|2022-06-23 15:35:00|1426.3|1425.1|1425.7|1424.5|1426.7|1425.5|1422.6|1421.4|1909
1655998800000|2022-06-23 15:40:00|1425.5|1424.3|1425.8|1424.6|1426.5|1425.3|1422.3|1421.1|646
1655999100000|2022-06-23 15:45:00|1425.7|1424.5|1422.8|1421.6|1426|1424.8|1422|1420.8|550
1655999400000|2022-06-23 15:50:00|1423|1421.8|1421.6|1420.4|1423.3|1422.1|1421.4|1420.2|658
1655999700000|2022-06-23 15:55:00|1421.8|1420.6|1421.5|1420.3|1423.5|1422.3|1420.9|1419.7|1397
1656000000000|2022-06-23 16:00:00|1421.8|1420.6|1421.1|1419.9|1423|1421.8|1420.8|1419.6|701
1656000300000|2022-06-23 16:05:00|1421.2|1420|1422.6|1421.4|1423|1421.8|1419.6|1418.4|393
1656000600000|2022-06-23 16:10:00|1422.9|1421.7|1425|1423.8|1427.9|1426.7|1422|1420.8|633
1656000900000|2022-06-23 16:15:00|1424.9|1423.7|1426.5|1425.3|1427.3|1426.1|1423.2|1422|339
1656001200000|2022-06-23 16:20:00|1426.6|1425.4|1425.8|1424.6|1426.9|1425.7|1424.2|1423|348
1656001500000|2022-06-23 16:25:00|1425.6|1424.4|1427.8|1426.6|1428.8|1427.6|1424.8|1423.6|981
1656001800000|2022-06-23 16:30:00|1427.9|1426.7|1426.4|1425.2|1428.7|1427.5|1425.3|1424.1|284
1656002100000|2022-06-23 16:35:00|1426.6|1425.4|1424.8|1423.6|1427.8|1426.6|1424.5|1423.3|282
1656002400000|2022-06-23 16:40:00|1424.7|1423.5|1424.8|1423.6|1425.9|1424.7|1424|1422.8|425
1656002700000|2022-06-23 16:45:00|1424.5|1423.3|1427.2|1426|1427.2|1426|1424.3|1423.1|350
1656003000000|2022-06-23 16:50:00|1427.1|1425.9|1425|1423.8|1428.5|1427.3|1425|1423.8|235
1656003300000|2022-06-23 16:55:00|1425.3|1424.1|1424|1422.8|1425.5|1424.3|1423.8|1422.6|310
1656003600000|2022-06-23 17:00:00|1424.1|1422.9|1423.6|1422.4|1425|1423.8|1423|1421.8|236
1656003900000|2022-06-23 17:05:00|1423.5|1422.3|1426.8|1425.6|1426.8|1425.6|1423.5|1422.3|236
1656004200000|2022-06-23 17:10:00|1427|1425.8|1426|1424.8|1428.8|1427.6|1426|1424.8|341
1656004500000|2022-06-23 17:15:00|1426.3|1425.1|1425.2|1424|1426.5|1425.3|1424.2|1423|340
1656004800000|2022-06-23 17:20:00|1425.5|1424.3|1425.7|1424.5|1426.8|1425.6|1425.2|1424|185
1656005100000|2022-06-23 17:25:00|1426|1424.8|1425.1|1423.9|1426|1424.8|1424.5|1423.3|196
1656005400000|2022-06-23 17:30:00|1425.2|1424|1425.8|1424.6|1426.3|1425.1|1425.2|1424|204
1656005700000|2022-06-23 17:35:00|1425.7|1424.5|1425.2|1424|1425.7|1424.5|1423.7|1422.5|246
1656006000000|2022-06-23 17:40:00|1425.1|1423.9|1424|1422.8|1426|1424.8|1423.7|1422.5|267
1656006300000|2022-06-23 17:45:00|1424.1|1422.9|1424.2|1423|1424.9|1423.7|1423.3|1422.1|489
1656006600000|2022-06-23 17:50:00|1424.1|1422.9|1423.8|1422.6|1425.2|1424|1423.4|1422.2|297
1656006900000|2022-06-23 17:55:00|1423.9|1422.7|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|404
1656007200000|2022-06-23 18:00:00|1423.7|1422.5|1426.7|1425.5|1427.1|1425.9|1422.7|1421.5|1082
1656007500000|2022-06-23 18:05:00|1426.6|1425.4|1427.6|1426.4|1429.5|1428.3|1425.9|1424.7|597
1656007800000|2022-06-23 18:10:00|1427.7|1426.5|1424.9|1423.7|1427.7|1426.5|1424.2|1423|1118
1656008100000|2022-06-23 18:15:00|1424.8|1423.6|1425.4|1424.2|1426.6|1425.4|1424.6|1423.4|1630
1656028800000|2022-06-24 00:00:00|1423.4|1422.2|1428.1|1426.9|1428.7|1427.5|1421.4|1420.2|298
1656029100000|2022-06-24 00:05:00|1428.3|1427.1|1430.6|1429.4|1430.7|1429.5|1428|1426.8|102
1656029400000|2022-06-24 00:10:00|1430.8|1429.6|1430.9|1429.7|1431.4|1430.2|1429.1|1427.9|107
1656029700000|2022-06-24 00:15:00|1431|1429.8|1432.7|1431.5|1433.3|1432.1|1430.7|1429.5|136
1656030000000|2022-06-24 00:20:00|1432.6|1431.4|1432.8|1431.6|1433.1|1431.9|1432|1430.8|41
1656030300000|2022-06-24 00:25:00|1432.9|1431.7|1431.9|1430.7|1432.9|1431.7|1430.4|1429.2|32
1656030600000|2022-06-24 00:30:00|1431.7|1430.5|1430.4|1429.2|1432.4|1431.2|1429.5|1428.3|10
1656030900000|2022-06-24 00:35:00|1430.5|1429.3|1431.3|1430.1|1431.3|1430.1|1430|1428.8|49
1656031200000|2022-06-24 00:40:00|1431.7|1430.5|1430.9|1429.7|1432.2|1431|1430.7|1429.5|25
1656031500000|2022-06-24 00:45:00|1431.2|1430|1432.4|1431.2|1432.6|1431.4|1431.2|1430|13
1656031800000|2022-06-24 00:50:00|1432.1|1430.9|1432.1|1430.9|1432.3|1431.1|1431.3|1430.1|10
1656032100000|2022-06-24 00:55:00|1432.4|1431.2|1432|1430.8|1432.7|1431.5|1432|1430.8|6
1656032400000|2022-06-24 01:00:00|1431.7|1430.5|1430.9|1429.7|1432.4|1431.2|1430.9|1429.7|18
1656032700000|2022-06-24 01:05:00|1431.1|1429.9|1428.4|1427.2|1431.1|1429.9|1426.6|1425.4|21
1656033000000|2022-06-24 01:10:00|1428.5|1427.3|1426.8|1425.6|1428.8|1427.6|1426.3|1425.1|36
1656033300000|2022-06-24 01:15:00|1426.9|1425.7|1425.3|1424.1|1427.4|1426.2|1425|1423.8|17
1656033600000|2022-06-24 01:20:00|1425.4|1424.2|1424.2|1423|1425.5|1424.3|1423.3|1422.1|17
1656033900000|2022-06-24 01:25:00|1424.1|1422.9|1425.1|1423.9|1427.1|1425.9|1423.8|1422.6|8
1656034200000|2022-06-24 01:30:00|1425.3|1424.1|1426.1|1424.9|1426.4|1425.2|1425.1|1423.9|2
1656034500000|2022-06-24 01:35:00|1426.3|1425.1|1424.4|1423.2|1426.4|1425.2|1423.9|1422.7|7
1656034800000|2022-06-24 01:40:00|1424.3|1423.1|1425.8|1424.6|1426|1424.8|1424.3|1423.1|26
1656035100000|2022-06-24 01:45:00|1425.9|1424.7|1424.3|1423.1|1426.7|1425.5|1424.3|1423.1|15
1656035400000|2022-06-24 01:50:00|1424.2|1423|1423.2|1422|1424.7|1423.5|1423.1|1421.9|12
1656035700000|2022-06-24 01:55:00|1423.1|1421.9|1422.3|1421.1|1424|1422.8|1422.3|1421.1|19
1656036000000|2022-06-24 02:00:00|1422.1|1420.9|1420.8|1419.6|1422.3|1421.1|1420.5|1419.3|115
1656036300000|2022-06-24 02:05:00|1421|1419.8|1420.8|1419.6|1421.2|1420|1420.6|1419.4|84
1656036600000|2022-06-24 02:10:00|1420.3|1419.1|1416.5|1415.3|1420.3|1419.1|1416.4|1415.2|96
1656036900000|2022-06-24 02:15:00|1416.6|1415.4|1416.9|1415.7|1417.6|1416.4|1416.5|1415.3|45
1656037200000|2022-06-24 02:20:00|1416.8|1415.6|1416.1|1414.9|1416.9|1415.7|1415.9|1414.7|15
1656037500000|2022-06-24 02:25:00|1415.9|1414.7|1415.3|1414.1|1416.1|1414.9|1415.1|1413.9|45
1656037800000|2022-06-24 02:30:00|1415.4|1414.2|1414.4|1413.2|1415.4|1414.2|1413.1|1411.9|64
1656038100000|2022-06-24 02:35:00|1414.3|1413.1|1412.5|1411.3|1416|1414.8|1412.3|1411.1|39
1656038400000|2022-06-24 02:40:00|1412.6|1411.4|1411.4|1410.2|1412.8|1411.6|1410.9|1409.7|172
1656038700000|2022-06-24 02:45:00|1411.2|1410|1409.1|1407.9|1411.4|1410.2|1409.1|1407.9|107
1656039000000|2022-06-24 02:50:00|1409.3|1408.1|1408.8|1407.6|1409.9|1408.7|1408.3|1407.1|139
1656039300000|2022-06-24 02:55:00|1408.7|1407.5|1410.3|1409.1|1411.2|1410|1408.7|1407.5|145
1656039600000|2022-06-24 03:00:00|1410.5|1409.3|1414.7|1413.5|1415.1|1413.9|1410.5|1409.3|29
1656039900000|2022-06-24 03:05:00|1414.8|1413.6|1416.6|1415.4|1416.6|1415.4|1414|1412.8|120
1656040200000|2022-06-24 03:10:00|1416.5|1415.3|1416.4|1415.2|1416.8|1415.6|1415.2|1414|56
1656040500000|2022-06-24 03:15:00|1416.3|1415.1|1416.2|1415|1416.9|1415.7|1415.5|1414.3|240
1656040800000|2022-06-24 03:20:00|1416.1|1414.9|1415|1413.8|1416.1|1414.9|1414.5|1413.3|44
1656041100000|2022-06-24 03:25:00|1415.3|1414.1|1414.7|1413.5|1415.6|1414.4|1414|1412.8|49
1656041400000|2022-06-24 03:30:00|1414.8|1413.6|1414.4|1413.2|1415|1413.8|1414.1|1412.9|13
1656041700000|2022-06-24 03:35:00|1414.2|1413|1415|1413.8|1415|1413.8|1414.2|1413|62
1656042000000|2022-06-24 03:40:00|1415.1|1413.9|1414.7|1413.5|1415.2|1414|1414.6|1413.4|68
1656042300000|2022-06-24 03:45:00|1414.8|1413.6|1414.4|1413.2|1415.3|1414.1|1414.3|1413.1|10
1656042600000|2022-06-24 03:50:00|1414.5|1413.3|1414.1|1412.9|1414.8|1413.6|1414|1412.8|3
1656042900000|2022-06-24 03:55:00|1414.3|1413.1|1414.5|1413.3|1414.8|1413.6|1414.3|1413.1|0
1656043200000|2022-06-24 04:00:00|1414.4|1413.2|1415.8|1414.6|1415.8|1414.6|1413.9|1412.7|21
1656043500000|2022-06-24 04:05:00|1415.7|1414.5|1415.2|1414|1415.8|1414.6|1415.1|1413.9|13
1656043800000|2022-06-24 04:10:00|1415.3|1414.1|1415.5|1414.3|1416.2|1415|1415.3|1414.1|10
1656044100000|2022-06-24 04:15:00|1415.6|1414.4|1415.3|1414.1|1416|1414.8|1415.2|1414|10
1656044400000|2022-06-24 04:20:00|1415.5|1414.3|1415.6|1414.4|1416.4|1415.2|1415.4|1414.2|10
1656044700000|2022-06-24 04:25:00|1415.5|1414.3|1417.8|1416.6|1418|1416.8|1414.5|1413.3|26
1656045000000|2022-06-24 04:30:00|1418.2|1417|1418.8|1417.6|1419|1417.8|1417.5|1416.3|17
1656045300000|2022-06-24 04:35:00|1418.5|1417.3|1418.7|1417.5|1419.3|1418.1|1417.7|1416.5|11
1656045600000|2022-06-24 04:40:00|1418.6|1417.4|1419.6|1418.4|1419.6|1418.4|1418.2|1417|8
1656045900000|2022-06-24 04:45:00|1419.3|1418.1|1417.2|1416|1419.3|1418.1|1416.4|1415.2|3
1656046200000|2022-06-24 04:50:00|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1415.4|1414.2|2
1656046500000|2022-06-24 04:55:00|1417.5|1416.3|1416.2|1415|1417.6|1416.4|1416.2|1415|0
1656046800000|2022-06-24 05:00:00|1416.3|1415.1|1416.7|1415.5|1418.2|1417|1415.8|1414.6|10
1656047100000|2022-06-24 05:05:00|1416.6|1415.4|1417.9|1416.7|1418.4|1417.2|1416.3|1415.1|2
1656047400000|2022-06-24 05:10:00|1417.8|1416.6|1417.3|1416.1|1418.7|1417.5|1417.3|1416.1|2
1656047700000|2022-06-24 05:15:00|1416.9|1415.7|1417.6|1416.4|1418.2|1417|1416.9|1415.7|13
1656048000000|2022-06-24 05:20:00|1417.7|1416.5|1417.3|1416.1|1418.4|1417.2|1416.4|1415.2|5
1656048300000|2022-06-24 05:25:00|1417.1|1415.9|1416.8|1415.6|1417.3|1416.1|1416.3|1415.1|2
1656048600000|2022-06-24 05:30:00|1416.9|1415.7|1417.6|1416.4|1418.9|1417.7|1416.8|1415.6|12
1656048900000|2022-06-24 05:35:00|1417.5|1416.3|1419.6|1418.4|1420|1418.8|1417.3|1416.1|18
1656049200000|2022-06-24 05:40:00|1419.1|1417.9|1420.8|1419.6|1421.2|1420|1419|1417.8|14
1656049500000|2022-06-24 05:45:00|1421|1419.8|1419.6|1418.4|1421.3|1420.1|1419.6|1418.4|33
1656049800000|2022-06-24 05:50:00|1419.5|1418.3|1418.8|1417.6|1421.5|1420.3|1418.5|1417.3|23
1656050100000|2022-06-24 05:55:00|1419|1417.8|1418.3|1417.1|1419.2|1418|1416.3|1415.1|75
1656050400000|2022-06-24 06:00:00|1417.8|1416.6|1416.3|1415.1|1419|1417.8|1415.8|1414.6|10
1656050700000|2022-06-24 06:05:00|1415.9|1414.7|1414.8|1413.6|1416.5|1415.3|1414.6|1413.4|13
1656051000000|2022-06-24 06:10:00|1414.6|1413.4|1413.4|1412.2|1415.8|1414.6|1413.4|1412.2|24
1656051300000|2022-06-24 06:15:00|1413.6|1412.4|1412.5|1411.3|1414.2|1413|1412.1|1410.9|25
1656051600000|2022-06-24 06:20:00|1412.6|1411.4|1412.4|1411.2|1413.2|1412|1412.4|1411.2|24
1656051900000|2022-06-24 06:25:00|1412.3|1411.1|1411.9|1410.7|1412.6|1411.4|1411.4|1410.2|18
1656052200000|2022-06-24 06:30:00|1411.6|1410.4|1411.2|1410|1412|1410.8|1410.6|1409.4|35
1656052500000|2022-06-24 06:35:00|1411.3|1410.1|1415.5|1414.3|1415.7|1414.5|1411.2|1410|19
1656052800000|2022-06-24 06:40:00|1415.3|1414.1|1414.5|1413.3|1415.3|1414.1|1413.4|1412.2|4
1656053100000|2022-06-24 06:45:00|1414.8|1413.6|1414.8|1413.6|1415|1413.8|1413.9|1412.7|28
1656053400000|2022-06-24 06:50:00|1414.7|1413.5|1413.6|1412.4|1414.7|1413.5|1412.6|1411.4|13
1656053700000|2022-06-24 06:55:00|1413.7|1412.5|1415.7|1414.5|1415.7|1414.5|1413.4|1412.2|1
1656054000000|2022-06-24 07:00:00|1415.6|1414.4|1414|1412.8|1416.1|1414.9|1412.7|1411.5|48
1656054300000|2022-06-24 07:05:00|1413.9|1412.7|1414.9|1413.7|1415.9|1414.7|1413.8|1412.6|19
1656054600000|2022-06-24 07:10:00|1414.8|1413.6|1413|1411.8|1415.3|1414.1|1413|1411.8|16
1656054900000|2022-06-24 07:15:00|1413.4|1412.2|1413.2|1412|1414|1412.8|1413.2|1412|4
1656055200000|2022-06-24 07:20:00|1412.4|1411.2|1410.6|1409.4|1412.7|1411.5|1410.5|1409.3|19
1656055500000|2022-06-24 07:25:00|1410.4|1409.2|1412|1410.8|1412|1410.8|1410.1|1408.9|10
1656055800000|2022-06-24 07:30:00|1411.9|1410.7|1413.4|1412.2|1414.1|1412.9|1411.6|1410.4|22
1656056100000|2022-06-24 07:35:00|1413.5|1412.3|1412.5|1411.3|1413.5|1412.3|1412|1410.8|12
1656056400000|2022-06-24 07:40:00|1411.9|1410.7|1411|1409.8|1411.9|1410.7|1410.9|1409.7|23
1656056700000|2022-06-24 07:45:00|1410.9|1409.7|1411.3|1410.1|1411.8|1410.6|1410.3|1409.1|17
1656057000000|2022-06-24 07:50:00|1411.1|1409.9|1412.4|1411.2|1412.9|1411.7|1411.1|1409.9|57
1656057300000|2022-06-24 07:55:00|1412.3|1411.1|1413|1411.8|1413|1411.8|1412|1410.8|9
1656057600000|2022-06-24 08:00:00|1413.1|1411.9|1413.4|1412.2|1414.5|1413.3|1412.9|1411.7|16
1656057900000|2022-06-24 08:05:00|1413.2|1412|1414.1|1412.9|1414.5|1413.3|1412.9|1411.7|8
1656058200000|2022-06-24 08:10:00|1413.8|1412.6|1413.8|1412.6|1414.3|1413.1|1413.6|1412.4|2
1656058500000|2022-06-24 08:15:00|1413.7|1412.5|1414.1|1412.9|1414.1|1412.9|1413.2|1412|29
1656058800000|2022-06-24 08:20:00|1413.8|1412.6|1414.6|1413.4|1415.2|1414|1413.3|1412.1|12
1656059100000|2022-06-24 08:25:00|1414.5|1413.3|1415.4|1414.2|1415.9|1414.7|1414.4|1413.2|6
1656059400000|2022-06-24 08:30:00|1415.5|1414.3|1418.2|1417|1418.3|1417.1|1415.4|1414.2|50
1656059700000|2022-06-24 08:35:00|1418.5|1417.3|1421.5|1420.3|1421.5|1420.3|1418.3|1417.1|31
1656060000000|2022-06-24 08:40:00|1421.3|1420.1|1420.2|1419|1421.5|1420.3|1419.8|1418.6|8
1656060300000|2022-06-24 08:45:00|1420.1|1418.9|1420.2|1419|1420.7|1419.5|1419.6|1418.4|11
1656060600000|2022-06-24 08:50:00|1420.5|1419.3|1420.4|1419.2|1421.1|1419.9|1420.1|1418.9|27
1656060900000|2022-06-24 08:55:00|1420.1|1418.9|1422|1420.8|1422.1|1420.9|1420.1|1418.9|28
1656061200000|2022-06-24 09:00:00|1421.8|1420.6|1421.6|1420.4|1422.5|1421.3|1421.1|1419.9|13
1656061500000|2022-06-24 09:05:00|1421.7|1420.5|1422.6|1421.4|1422.6|1421.4|1420.1|1418.9|19
1656061800000|2022-06-24 09:10:00|1422.3|1421.1|1425|1423.8|1425|1423.8|1422.3|1421.1|38
1656062100000|2022-06-24 09:15:00|1425.1|1423.9|1424.6|1423.4|1426.2|1425|1424.1|1422.9|46
1656062400000|2022-06-24 09:20:00|1424.7|1423.5|1425|1423.8|1425.3|1424.1|1423.9|1422.7|25
1656062700000|2022-06-24 09:25:00|1424.5|1423.3|1425.3|1424.1|1425.6|1424.4|1424.1|1422.9|40
1656063000000|2022-06-24 09:30:00|1425.4|1424.2|1422.8|1421.6|1425.4|1424.2|1422.8|1421.6|12
1656063300000|2022-06-24 09:35:00|1423.2|1422|1422|1420.8|1423.5|1422.3|1421.9|1420.7|7
1656063600000|2022-06-24 09:40:00|1421.9|1420.7|1422.6|1421.4|1423.3|1422.1|1421|1419.8|138
1656063900000|2022-06-24 09:45:00|1422.3|1421.1|1423.9|1422.7|1424.2|1423|1421.7|1420.5|16
1656064200000|2022-06-24 09:50:00|1424|1422.8|1421.5|1420.3|1424|1422.8|1421.2|1420|8
1656064500000|2022-06-24 09:55:00|1421.4|1420.2|1422.8|1421.6|1423|1421.8|1421.3|1420.1|5
1656064800000|2022-06-24 10:00:00|1422.9|1421.7|1422.3|1421.1|1423|1421.8|1421.8|1420.6|15
1656065100000|2022-06-24 10:05:00|1422.4|1421.2|1422.6|1421.4|1422.9|1421.7|1421.5|1420.3|10
1656065400000|2022-06-24 10:10:00|1422.8|1421.6|1424.8|1423.6|1425.8|1424.6|1422.1|1420.9|133
1656065700000|2022-06-24 10:15:00|1424.7|1423.5|1425.4|1424.2|1426.4|1425.2|1424.2|1423|23
1656066000000|2022-06-24 10:20:00|1425.3|1424.1|1425.3|1424.1|1426.2|1425|1425.1|1423.9|4
1656066300000|2022-06-24 10:25:00|1425.4|1424.2|1425.8|1424.6|1426.1|1424.9|1425|1423.8|10
1656066600000|2022-06-24 10:30:00|1425.6|1424.4|1424.3|1423.1|1425.8|1424.6|1423.1|1421.9|39
1656066900000|2022-06-24 10:35:00|1424.2|1423|1424.6|1423.4|1425|1423.8|1424.1|1422.9|17
1656067200000|2022-06-24 10:40:00|1424.7|1423.5|1425.1|1423.9|1426.2|1425|1424.6|1423.4|13
1656067500000|2022-06-24 10:45:00|1425.6|1424.4|1426.4|1425.2|1426.8|1425.6|1424.8|1423.6|25
1656067800000|2022-06-24 10:50:00|1426.6|1425.4|1425.4|1424.2|1426.8|1425.6|1425.2|1424|10
1656068100000|2022-06-24 10:55:00|1425.3|1424.1|1424.4|1423.2|1425.3|1424.1|1423.5|1422.3|39
1656068400000|2022-06-24 11:00:00|1424.7|1423.5|1425.5|1424.3|1425.7|1424.5|1424.5|1423.3|17
1656068700000|2022-06-24 11:05:00|1425.3|1424.1|1426.4|1425.2|1426.9|1425.7|1424.9|1423.7|26
1656069000000|2022-06-24 11:10:00|1426.3|1425.1|1427.4|1426.2|1427.7|1426.5|1426.3|1425.1|35
1656069300000|2022-06-24 11:15:00|1427.3|1426.1|1426.5|1425.3|1427.3|1426.1|1425.4|1424.2|87
1656069600000|2022-06-24 11:20:00|1426.4|1425.2|1426.4|1425.2|1426.9|1425.7|1425.6|1424.4|24
1656069900000|2022-06-24 11:25:00|1426.2|1425|1428|1426.8|1428.2|1427|1426.2|1425|29
1656070200000|2022-06-24 11:30:00|1427.9|1426.7|1428.1|1426.9|1428.7|1427.5|1427.5|1426.3|11
1656070500000|2022-06-24 11:35:00|1428|1426.8|1428.8|1427.6|1429.3|1428.1|1427.3|1426.1|52
1656070800000|2022-06-24 11:40:00|1428.7|1427.5|1428.4|1427.2|1429.3|1428.1|1428.1|1426.9|25
1656071100000|2022-06-24 11:45:00|1428.6|1427.4|1428.7|1427.5|1429.2|1428|1427.5|1426.3|62
1656071400000|2022-06-24 11:50:00|1428.8|1427.6|1429.4|1428.2|1430.4|1429.2|1428.4|1427.2|77
1656071700000|2022-06-24 11:55:00|1429.2|1428|1430.6|1429.4|1430.7|1429.5|1429.2|1428|45
1656072000000|2022-06-24 12:00:00|1430.4|1429.2|1429.6|1428.4|1430.5|1429.3|1429|1427.8|47
1656072300000|2022-06-24 12:05:00|1429.8|1428.6|1430|1428.8|1430.6|1429.4|1429.1|1427.9|124
1656072600000|2022-06-24 12:10:00|1429.9|1428.7|1430.7|1429.5|1430.8|1429.6|1429.7|1428.5|32
1656072900000|2022-06-24 12:15:00|1430.6|1429.4|1432.8|1431.6|1433.1|1431.9|1430.6|1429.4|76
1656073200000|2022-06-24 12:20:00|1432.6|1431.4|1432.2|1431|1432.6|1431.4|1431|1429.8|28
1656073500000|2022-06-24 12:25:00|1432.3|1431.1|1433.1|1431.9|1434.3|1433.1|1431.9|1430.7|72
1656073800000|2022-06-24 12:30:00|1432.9|1431.7|1433|1431.8|1434.8|1433.6|1432.6|1431.4|288
1656074100000|2022-06-24 12:35:00|1433.1|1431.9|1432.9|1431.7|1433.6|1432.4|1432.5|1431.3|130
1656074400000|2022-06-24 12:40:00|1432.8|1431.6|1433.8|1432.6|1434.2|1433|1432.5|1431.3|133
1656077400000|2022-06-24 13:30:00|1430.7|1429.5|1418.2|1417|1430.7|1429.5|1418.2|1417|1516
1656077700000|2022-06-24 13:35:00|1418.3|1417.1|1418.4|1417.2|1423|1421.8|1416.6|1415.4|648
1656078000000|2022-06-24 13:40:00|1418.3|1417.1|1421.2|1420|1422.4|1421.2|1418|1416.8|596
1656078300000|2022-06-24 13:45:00|1421.3|1420.1|1418.6|1417.4|1421.7|1420.5|1417.2|1416|395
1656078600000|2022-06-24 13:50:00|1418.7|1417.5|1411.6|1410.4|1418.7|1417.5|1411.5|1410.3|917
1656078900000|2022-06-24 13:55:00|1411.5|1410.3|1411.2|1410|1413.2|1412|1410.3|1409.1|458
1656079200000|2022-06-24 14:00:00|1411.3|1410.1|1412.3|1411.1|1415.8|1414.6|1411.3|1410.1|733
1656079500000|2022-06-24 14:05:00|1413.1|1411.9|1417.8|1416.6|1417.8|1416.6|1413|1411.8|577
1656079800000|2022-06-24 14:10:00|1417.7|1416.5|1417.3|1416.1|1418.6|1417.4|1416.2|1415|407
1656080100000|2022-06-24 14:15:00|1417.4|1416.2|1420.6|1419.4|1421.4|1420.2|1417.4|1416.2|558
1656080400000|2022-06-24 14:20:00|1420.7|1419.5|1422.9|1421.7|1422.9|1421.7|1420|1418.8|618
1656080700000|2022-06-24 14:25:00|1422.8|1421.6|1423.6|1422.4|1424.8|1423.6|1421|1419.8|493
1656081000000|2022-06-24 14:30:00|1423.3|1422.1|1425.1|1423.9|1426.1|1424.9|1422.8|1421.6|344
1656081300000|2022-06-24 14:35:00|1424.9|1423.7|1428.6|1427.4|1430|1428.8|1424.8|1423.6|771
1656081600000|2022-06-24 14:40:00|1428.7|1427.5|1426.1|1424.9|1429.3|1428.1|1424.4|1423.2|633
1656081900000|2022-06-24 14:45:00|1426|1424.8|1428.3|1427.1|1429.9|1428.7|1425.6|1424.4|287
1656082200000|2022-06-24 14:50:00|1428|1426.8|1431|1429.8|1431.4|1430.2|1427.3|1426.1|545
1656082500000|2022-06-24 14:55:00|1431.9|1430.7|1433.6|1432.4|1433.9|1432.7|1430.4|1429.2|443
1656082800000|2022-06-24 15:00:00|1433.7|1432.5|1430|1428.8|1433.9|1432.7|1429.9|1428.7|441
1656083100000|2022-06-24 15:05:00|1430.3|1429.1|1431.1|1429.9|1431.8|1430.6|1429.8|1428.6|353
1656083400000|2022-06-24 15:10:00|1431.2|1430|1429.5|1428.3|1431.3|1430.1|1428.8|1427.6|228
1656083700000|2022-06-24 15:15:00|1429.4|1428.2|1433.4|1432.2|1433.4|1432.2|1428.8|1427.6|337
1656084000000|2022-06-24 15:20:00|1433.5|1432.3|1432.5|1431.3|1434.1|1432.9|1431.7|1430.5|324
1656084300000|2022-06-24 15:25:00|1432.4|1431.2|1433.5|1432.3|1434.5|1433.3|1432.3|1431.1|357
1656084600000|2022-06-24 15:30:00|1433.7|1432.5|1435.7|1434.5|1436.9|1435.7|1433.7|1432.5|534
1656084900000|2022-06-24 15:35:00|1435.4|1434.2|1437.4|1436.2|1437.7|1436.5|1435.2|1434|576
1656085200000|2022-06-24 15:40:00|1437.8|1436.6|1439.2|1438|1439.7|1438.5|1436.6|1435.4|617
1656085500000|2022-06-24 15:45:00|1438.8|1437.6|1439.4|1438.2|1440.7|1439.5|1438.7|1437.5|339
1656085800000|2022-06-24 15:50:00|1439.7|1438.5|1438.7|1437.5|1439.7|1438.5|1438.2|1437|350
1656086100000|2022-06-24 15:55:00|1438.4|1437.2|1437.4|1436.2|1438.7|1437.5|1437.4|1436.2|292
1656086400000|2022-06-24 16:00:00|1437.5|1436.3|1436.6|1435.4|1438.1|1436.9|1435.9|1434.7|434
1656086700000|2022-06-24 16:05:00|1436.4|1435.2|1438.4|1437.2|1439.4|1438.2|1436.4|1435.2|303
1656087000000|2022-06-24 16:10:00|1438.3|1437.1|1437.6|1436.4|1439.1|1437.9|1437.1|1435.9|233
1656087300000|2022-06-24 16:15:00|1437.4|1436.2|1438.1|1436.9|1438.4|1437.2|1436.9|1435.7|318
1656087600000|2022-06-24 16:20:00|1437.9|1436.7|1438.1|1436.9|1438.1|1436.9|1436.7|1435.5|323
1656087900000|2022-06-24 16:25:00|1437.9|1436.7|1437|1435.8|1438.1|1436.9|1436.9|1435.7|183
1656088200000|2022-06-24 16:30:00|1437.1|1435.9|1437.4|1436.2|1437.6|1436.4|1436.9|1435.7|204
1656088500000|2022-06-24 16:35:00|1437.1|1435.9|1437.1|1435.9|1437.6|1436.4|1436.4|1435.2|162
1656088800000|2022-06-24 16:40:00|1436.8|1435.6|1436.6|1435.4|1437.6|1436.4|1436.3|1435.1|848
1656089100000|2022-06-24 16:45:00|1436.8|1435.6|1437.1|1435.9|1437.1|1435.9|1436.3|1435.1|134
1656089400000|2022-06-24 16:50:00|1437|1435.8|1438|1436.8|1438|1436.8|1436.8|1435.6|307
1656089700000|2022-06-24 16:55:00|1437.8|1436.6|1437.8|1436.6|1439|1437.8|1437.8|1436.6|269
1656090000000|2022-06-24 17:00:00|1437.5|1436.3|1436.3|1435.1|1437.8|1436.6|1436|1434.8|226
1656090300000|2022-06-24 17:05:00|1436.4|1435.2|1435|1433.8|1436.5|1435.3|1434.8|1433.6|289
1656090600000|2022-06-24 17:10:00|1435.3|1434.1|1435.3|1434.1|1435.8|1434.6|1434.3|1433.1|252
1656090900000|2022-06-24 17:15:00|1435.1|1433.9|1434.8|1433.6|1435.5|1434.3|1434.3|1433.1|204
1656091200000|2022-06-24 17:20:00|1434.9|1433.7|1435.2|1434|1435.5|1434.3|1434.5|1433.3|189
1656091500000|2022-06-24 17:25:00|1435.4|1434.2|1433.5|1432.3|1435.7|1434.5|1433.2|1432|230
1656091800000|2022-06-24 17:30:00|1433.4|1432.2|1434.4|1433.2|1434.7|1433.5|1433.2|1432|153
1656092100000|2022-06-24 17:35:00|1434.6|1433.4|1434.3|1433.1|1435.4|1434.2|1434.1|1432.9|528
1656092400000|2022-06-24 17:40:00|1434.4|1433.2|1434.6|1433.4|1434.9|1433.7|1433.9|1432.7|139
1656092700000|2022-06-24 17:45:00|1434.4|1433.2|1433.4|1432.2|1435.1|1433.9|1433.1|1431.9|376
1656093000000|2022-06-24 17:50:00|1433.6|1432.4|1433.4|1432.2|1433.9|1432.7|1432.9|1431.7|363
1656093300000|2022-06-24 17:55:00|1433.1|1431.9|1433.1|1431.9|1433.9|1432.7|1432.4|1431.2|285
1656093600000|2022-06-24 18:00:00|1433.2|1432|1431|1429.8|1433.2|1432|1431|1429.8|495
1656093900000|2022-06-24 18:05:00|1430.9|1429.7|1431.3|1430.1|1432.1|1430.9|1430.6|1429.4|591
1656094200000|2022-06-24 18:10:00|1431.6|1430.4|1431.1|1429.9|1432.1|1430.9|1430.8|1429.6|1440
1656094500000|2022-06-24 18:15:00|1431.4|1430.2|1431.6|1430.4|1432.5|1431.3|1431|1429.8|2096
1656288000000|2022-06-27 00:00:00|1408.7|1407.5|1403.2|1402|1410.9|1409.7|1402.2|1401|1123
1656288300000|2022-06-27 00:05:00|1403.5|1402.3|1405.2|1404|1405.2|1404|1401.4|1400.2|466
1656288600000|2022-06-27 00:10:00|1405.9|1404.7|1406.5|1405.3|1406.6|1405.4|1405|1403.8|325
1656288900000|2022-06-27 00:15:00|1406.2|1405|1405.7|1404.5|1406.5|1405.3|1405.2|1404|189
1656289200000|2022-06-27 00:20:00|1405.9|1404.7|1404.1|1402.9|1406.1|1404.9|1403.7|1402.5|145
1656289500000|2022-06-27 00:25:00|1404.5|1403.3|1406.6|1405.4|1406.7|1405.5|1404.5|1403.3|154
1656289800000|2022-06-27 00:30:00|1406.5|1405.3|1407.5|1406.3|1408.2|1407|1406|1404.8|145
1656290100000|2022-06-27 00:35:00|1407.7|1406.5|1410|1408.8|1410|1408.8|1407.7|1406.5|126
1656290400000|2022-06-27 00:40:00|1410.7|1409.5|1410.7|1409.5|1411.4|1410.2|1410.7|1409.5|79
1656290700000|2022-06-27 00:45:00|1410.1|1408.9|1410.9|1409.7|1411.1|1409.9|1410|1408.8|65
1656291000000|2022-06-27 00:50:00|1410.7|1409.5|1409.6|1408.4|1411|1409.8|1409.6|1408.4|27
1656291300000|2022-06-27 00:55:00|1409.4|1408.2|1409.7|1408.5|1409.7|1408.5|1409.1|1407.9|28
1656291600000|2022-06-27 01:00:00|1410|1408.8|1413.6|1412.4|1413.7|1412.5|1409.5|1408.3|165
1656291900000|2022-06-27 01:05:00|1414.1|1412.9|1417.5|1416.3|1417.7|1416.5|1413.7|1412.5|423
1656292200000|2022-06-27 01:10:00|1417.9|1416.7|1415.7|1414.5|1418.1|1416.9|1415.7|1414.5|202
1656292500000|2022-06-27 01:15:00|1416|1414.8|1417.5|1416.3|1417.6|1416.4|1415.9|1414.7|56
1656292800000|2022-06-27 01:20:00|1417.7|1416.5|1418|1416.8|1418.2|1417|1417.5|1416.3|136
1656293100000|2022-06-27 01:25:00|1418.1|1416.9|1421.4|1420.2|1421.5|1420.3|1417.6|1416.4|171
1656293400000|2022-06-27 01:30:00|1421.5|1420.3|1422.6|1421.4|1422.6|1421.4|1418.7|1417.5|172
1656293700000|2022-06-27 01:35:00|1422.7|1421.5|1422.2|1421|1424.5|1423.3|1421.7|1420.5|157
1656294000000|2022-06-27 01:40:00|1422.4|1421.2|1421.4|1420.2|1423.1|1421.9|1420.4|1419.2|112
1656294300000|2022-06-27 01:45:00|1421.5|1420.3|1419.1|1417.9|1421.5|1420.3|1418.7|1417.5|84
1656294600000|2022-06-27 01:50:00|1419.2|1418|1421|1419.8|1421.1|1419.9|1418.6|1417.4|92
1656294900000|2022-06-27 01:55:00|1421.1|1419.9|1420.9|1419.7|1422|1420.8|1419.6|1418.4|94
1656295200000|2022-06-27 02:00:00|1420.7|1419.5|1420.9|1419.7|1422.4|1421.2|1420.6|1419.4|38
1656295500000|2022-06-27 02:05:00|1421|1419.8|1420.4|1419.2|1421.2|1420|1419.7|1418.5|70
1656295800000|2022-06-27 02:10:00|1420.2|1419|1419.9|1418.7|1420.4|1419.2|1419.4|1418.2|61
1656296100000|2022-06-27 02:15:00|1420|1418.8|1420.6|1419.4|1420.6|1419.4|1419.7|1418.5|20
1656296400000|2022-06-27 02:20:00|1420.5|1419.3|1420.5|1419.3|1420.9|1419.7|1420.2|1419|17
1656296700000|2022-06-27 02:25:00|1420.7|1419.5|1420.9|1419.7|1421|1419.8|1420.4|1419.2|15
1656297000000|2022-06-27 02:30:00|1420.7|1419.5|1422.2|1421|1424|1422.8|1420.7|1419.5|264
1656297300000|2022-06-27 02:35:00|1422.5|1421.3|1423.4|1422.2|1423.6|1422.4|1422|1420.8|82
1656297600000|2022-06-27 02:40:00|1423.2|1422|1423.9|1422.7|1424.5|1423.3|1423.1|1421.9|96
1656297900000|2022-06-27 02:45:00|1424|1422.8|1424|1422.8|1424.7|1423.5|1424|1422.8|88
1656298200000|2022-06-27 02:50:00|1423.9|1422.7|1423.4|1422.2|1423.9|1422.7|1423.4|1422.2|13
1656298500000|2022-06-27 02:55:00|1423.5|1422.3|1424.2|1423|1424.6|1423.4|1423.4|1422.2|106
1656298800000|2022-06-27 03:00:00|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1422.7|1421.5|101
1656299100000|2022-06-27 03:05:00|1424.2|1423|1424.6|1423.4|1424.7|1423.5|1423.6|1422.4|75
1656299400000|2022-06-27 03:10:00|1424.7|1423.5|1423.6|1422.4|1424.7|1423.5|1423.2|1422|92
1656299700000|2022-06-27 03:15:00|1423.7|1422.5|1424.5|1423.3|1424.5|1423.3|1423.6|1422.4|44
1656300000000|2022-06-27 03:20:00|1424.4|1423.2|1422.6|1421.4|1424.4|1423.2|1422.5|1421.3|156
1656300300000|2022-06-27 03:25:00|1422.7|1421.5|1422.4|1421.2|1422.7|1421.5|1421.7|1420.5|68
1656300600000|2022-06-27 03:30:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|2
1656300900000|2022-06-27 03:35:00|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.2|1421|3
1656301200000|2022-06-27 03:40:00|1422|1420.8|1422.5|1421.3|1422.5|1421.3|1422|1420.8|24
1656301500000|2022-06-27 03:45:00|1422.2|1421|1421.9|1420.7|1422.2|1421|1421.7|1420.5|15
1656301800000|2022-06-27 03:50:00|1422|1420.8|1421.4|1420.2|1422.4|1421.2|1421.4|1420.2|48
1656302100000|2022-06-27 03:55:00|1421.2|1420|1421|1419.8|1421.4|1420.2|1420.9|1419.7|20
1656302400000|2022-06-27 04:00:00|1420.9|1419.7|1421.1|1419.9|1421.2|1420|1420.9|1419.7|32
1656302700000|2022-06-27 04:05:00|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|3
1656303000000|2022-06-27 04:10:00|1421.2|1420|1421.7|1420.5|1422.4|1421.2|1421.2|1420|37
1656303300000|2022-06-27 04:15:00|1421.6|1420.4|1421.4|1420.2|1421.6|1420.4|1421.1|1419.9|5
1656303600000|2022-06-27 04:20:00|1421.2|1420|1421.6|1420.4|1421.6|1420.4|1421.2|1420|3
1656303900000|2022-06-27 04:25:00|1421.7|1420.5|1421.5|1420.3|1421.9|1420.7|1421.5|1420.3|12
1656304200000|2022-06-27 04:30:00|1421.4|1420.2|1421.1|1419.9|1421.7|1420.5|1421.1|1419.9|20
1656304500000|2022-06-27 04:35:00|1421|1419.8|1421|1419.8|1421.1|1419.9|1420.7|1419.5|11
1656304800000|2022-06-27 04:40:00|1421.1|1419.9|1421.5|1420.3|1421.6|1420.4|1421.1|1419.9|12
1656305100000|2022-06-27 04:45:00|1421.6|1420.4|1421.2|1420|1421.7|1420.5|1421.1|1419.9|7
1656305400000|2022-06-27 04:50:00|1421.4|1420.2|1421.6|1420.4|1422.1|1420.9|1421.4|1420.2|6
1656305700000|2022-06-27 04:55:00|1421.9|1420.7|1422.1|1420.9|1422.1|1420.9|1421.6|1420.4|11
1656306000000|2022-06-27 05:00:00|1422.2|1421|1421.7|1420.5|1422.4|1421.2|1421.5|1420.3|20
1656306300000|2022-06-27 05:05:00|1421.6|1420.4|1421.6|1420.4|1422.1|1420.9|1421.4|1420.2|12
1656306600000|2022-06-27 05:10:00|1421.5|1420.3|1422.1|1420.9|1422.1|1420.9|1421.5|1420.3|13
1656306900000|2022-06-27 05:15:00|1422|1420.8|1421.6|1420.4|1422.1|1420.9|1420.6|1419.4|25
1656307200000|2022-06-27 05:20:00|1421.9|1420.7|1421.7|1420.5|1422.5|1421.3|1421.6|1420.4|10
1656307500000|2022-06-27 05:25:00|1422.1|1420.9|1422|1420.8|1422.2|1421|1421.6|1420.4|7
1656307800000|2022-06-27 05:30:00|1422.1|1420.9|1418.9|1417.7|1422.4|1421.2|1418.9|1417.7|179
1656308100000|2022-06-27 05:35:00|1419|1417.8|1421|1419.8|1421|1419.8|1419|1417.8|9
1656308400000|2022-06-27 05:40:00|1420.9|1419.7|1420.9|1419.7|1421.2|1420|1419.7|1418.5|24
1656308700000|2022-06-27 05:45:00|1420.7|1419.5|1420.9|1419.7|1421.6|1420.4|1420.1|1418.9|77
1656309000000|2022-06-27 05:50:00|1421.6|1420.4|1421.4|1420.2|1422|1420.8|1420.1|1418.9|102
1656309300000|2022-06-27 05:55:00|1421.2|1420|1421.1|1419.9|1421.4|1420.2|1419.9|1418.7|27
1656309600000|2022-06-27 06:00:00|1421|1419.8|1420.9|1419.7|1421.9|1420.7|1420.7|1419.5|27
1656309900000|2022-06-27 06:05:00|1421|1419.8|1420.1|1418.9|1421|1419.8|1419.7|1418.5|22
1656310200000|2022-06-27 06:10:00|1420.2|1419|1420.9|1419.7|1421|1419.8|1420.1|1418.9|14
1656310500000|2022-06-27 06:15:00|1420.6|1419.4|1420|1418.8|1421|1419.8|1419.7|1418.5|103
1656310800000|2022-06-27 06:20:00|1419.9|1418.7|1419.9|1418.7|1420.2|1419|1419.5|1418.3|113
1656311100000|2022-06-27 06:25:00|1419.4|1418.2|1418.9|1417.7|1419.5|1418.3|1418.2|1417|81
1656311400000|2022-06-27 06:30:00|1419|1417.8|1419.5|1418.3|1420.1|1418.9|1419|1417.8|79
1656311700000|2022-06-27 06:35:00|1419.6|1418.4|1420.5|1419.3|1420.9|1419.7|1419.2|1418|34
1656312000000|2022-06-27 06:40:00|1420.4|1419.2|1421.7|1420.5|1422.4|1421.2|1420.2|1419|64
1656312300000|2022-06-27 06:45:00|1421.6|1420.4|1420.4|1419.2|1422|1420.8|1420|1418.8|75
1656312600000|2022-06-27 06:50:00|1420.2|1419|1419.5|1418.3|1420.2|1419|1418.9|1417.7|9
1656312900000|2022-06-27 06:55:00|1419.4|1418.2|1419.2|1418|1419.7|1418.5|1418.7|1417.5|21
1656313200000|2022-06-27 07:00:00|1418.9|1417.7|1419.4|1418.2|1420.1|1418.9|1418.4|1417.2|38
1656313500000|2022-06-27 07:05:00|1419.6|1418.4|1419.7|1418.5|1419.7|1418.5|1418.2|1417|28
1656313800000|2022-06-27 07:10:00|1419.9|1418.7|1420.5|1419.3|1420.5|1419.3|1419.4|1418.2|20
1656314100000|2022-06-27 07:15:00|1421.4|1420.2|1420.4|1419.2|1422|1420.8|1420|1418.8|61
1656314400000|2022-06-27 07:20:00|1420.1|1418.9|1420.9|1419.7|1420.9|1419.7|1420|1418.8|23
1656314700000|2022-06-27 07:25:00|1420.7|1419.5|1421.4|1420.2|1421.6|1420.4|1420.2|1419|55
1656315000000|2022-06-27 07:30:00|1421.2|1420|1420.6|1419.4|1421.9|1420.7|1420|1418.8|69
1656315300000|2022-06-27 07:35:00|1420.5|1419.3|1420.1|1418.9|1420.5|1419.3|1419.4|1418.2|31
1656315600000|2022-06-27 07:40:00|1420.2|1419|1419.9|1418.7|1420.6|1419.4|1419.4|1418.2|30
1656315900000|2022-06-27 07:45:00|1419.7|1418.5|1421.6|1420.4|1421.9|1420.7|1419.7|1418.5|57
1656316200000|2022-06-27 07:50:00|1421.5|1420.3|1422.2|1421|1422.5|1421.3|1420.5|1419.3|67
1656316500000|2022-06-27 07:55:00|1422.5|1421.3|1423.4|1422.2|1423.5|1422.3|1422.5|1421.3|29
1656316800000|2022-06-27 08:00:00|1423.5|1422.3|1422.5|1421.3|1423.5|1422.3|1422.4|1421.2|35
1656317100000|2022-06-27 08:05:00|1422.6|1421.4|1424.2|1423|1424.5|1423.3|1422.6|1421.4|81
1656317400000|2022-06-27 08:10:00|1424.4|1423.2|1424.7|1423.5|1424.7|1423.5|1424.4|1423.2|26
1656317700000|2022-06-27 08:15:00|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.7|1423.5|19
1656318000000|2022-06-27 08:20:00|1425.4|1424.2|1426.5|1425.3|1426.5|1425.3|1425.4|1424.2|40
1656318300000|2022-06-27 08:25:00|1426.2|1425|1426.6|1425.4|1427|1425.8|1426|1424.8|53
1656318600000|2022-06-27 08:30:00|1426.7|1425.5|1427.7|1426.5|1427.9|1426.7|1426.4|1425.2|58
1656318900000|2022-06-27 08:35:00|1427.6|1426.4|1428|1426.8|1428.2|1427|1427.1|1425.9|116
1656319200000|2022-06-27 08:40:00|1427.9|1426.7|1428.4|1427.2|1428.4|1427.2|1427.4|1426.2|31
1656319500000|2022-06-27 08:45:00|1428.5|1427.3|1429.7|1428.5|1429.9|1428.7|1428.5|1427.3|51
1656319800000|2022-06-27 08:50:00|1429.6|1428.4|1427.6|1426.4|1429.9|1428.7|1427.5|1426.3|60
1656320100000|2022-06-27 08:55:00|1427.9|1426.7|1428.6|1427.4|1428.7|1427.5|1427.7|1426.5|54
1656320400000|2022-06-27 09:00:00|1428.7|1427.5|1429.1|1427.9|1429.6|1428.4|1428.4|1427.2|83
1656320700000|2022-06-27 09:05:00|1429|1427.8|1427.6|1426.4|1429.1|1427.9|1427.5|1426.3|38
1656321000000|2022-06-27 09:10:00|1427.9|1426.7|1428.2|1427|1428.7|1427.5|1427.6|1426.4|59
1656321300000|2022-06-27 09:15:00|1428.1|1426.9|1427.9|1426.7|1428.6|1427.4|1427.6|1426.4|39
1656321600000|2022-06-27 09:20:00|1427.7|1426.5|1429.9|1428.7|1430|1428.8|1427.7|1426.5|62
1656321900000|2022-06-27 09:25:00|1430|1428.8|1429|1427.8|1430.1|1428.9|1429|1427.8|121
1656322200000|2022-06-27 09:30:00|1428.7|1427.5|1429.7|1428.5|1430.1|1428.9|1428.6|1427.4|118
1656322500000|2022-06-27 09:35:00|1429.1|1427.9|1431|1429.8|1431|1429.8|1428.7|1427.5|117
1656322800000|2022-06-27 09:40:00|1431.1|1429.9|1430.4|1429.2|1431.4|1430.2|1430.2|1429|26
1656323100000|2022-06-27 09:45:00|1430.5|1429.3|1430.6|1429.4|1431|1429.8|1430.1|1428.9|18
1656323400000|2022-06-27 09:50:00|1430.9|1429.7|1432.6|1431.4|1433|1431.8|1430.4|1429.2|80
1656323700000|2022-06-27 09:55:00|1432.7|1431.5|1431|1429.8|1432.9|1431.7|1431|1429.8|45
1656324000000|2022-06-27 10:00:00|1431.2|1430|1430.7|1429.5|1431.2|1430|1430.1|1428.9|32
1656324300000|2022-06-27 10:05:00|1430.9|1429.7|1430.1|1428.9|1430.9|1429.7|1429.7|1428.5|11
1656324600000|2022-06-27 10:10:00|1430.4|1429.2|1428.4|1427.2|1430.7|1429.5|1428.4|1427.2|77
1656324900000|2022-06-27 10:15:00|1428.6|1427.4|1428.7|1427.5|1429.1|1427.9|1428|1426.8|23
1656325200000|2022-06-27 10:20:00|1428.5|1427.3|1429.1|1427.9|1430|1428.8|1428.5|1427.3|29
1656325500000|2022-06-27 10:25:00|1429.2|1428|1429.6|1428.4|1429.7|1428.5|1429.1|1427.9|17
1656325800000|2022-06-27 10:30:00|1429.7|1428.5|1431.1|1429.9|1431.9|1430.7|1429.7|1428.5|39
1656326100000|2022-06-27 10:35:00|1431|1429.8|1432.7|1431.5|1433|1431.8|1430.9|1429.7|23
1656326400000|2022-06-27 10:40:00|1432.4|1431.2|1432.2|1431|1432.7|1431.5|1431.9|1430.7|28
1656326700000|2022-06-27 10:45:00|1432.4|1431.2|1431.9|1430.7|1432.4|1431.2|1431.6|1430.4|12
1656327000000|2022-06-27 10:50:00|1432|1430.8|1432.1|1430.9|1432.4|1431.2|1431.4|1430.2|38
1656327300000|2022-06-27 10:55:00|1432|1430.8|1429.6|1428.4|1432|1430.8|1429.5|1428.3|40
1656327600000|2022-06-27 11:00:00|1429.5|1428.3|1428.4|1427.2|1429.9|1428.7|1428.4|1427.2|25
1656327900000|2022-06-27 11:05:00|1428.5|1427.3|1429|1427.8|1429|1427.8|1427.5|1426.3|41
1656328200000|2022-06-27 11:10:00|1428.9|1427.7|1429.4|1428.2|1429.5|1428.3|1428.6|1427.4|67
1656328500000|2022-06-27 11:15:00|1429.1|1427.9|1429.1|1427.9|1429.4|1428.2|1428.5|1427.3|38
1656328800000|2022-06-27 11:20:00|1429|1427.8|1428.2|1427|1429.1|1427.9|1428.2|1427|42
1656329100000|2022-06-27 11:25:00|1428.4|1427.2|1427.7|1426.5|1428.4|1427.2|1427|1425.8|35
1656329400000|2022-06-27 11:30:00|1428|1426.8|1428.1|1426.9|1429.1|1427.9|1427.7|1426.5|31
1656329700000|2022-06-27 11:35:00|1428.4|1427.2|1429|1427.8|1429.7|1428.5|1428.4|1427.2|31
1656330000000|2022-06-27 11:40:00|1429.2|1428|1430.9|1429.7|1431.2|1430|1429.1|1427.9|61
1656330300000|2022-06-27 11:45:00|1431|1429.8|1431.2|1430|1431.5|1430.3|1430.2|1429|47
1656330600000|2022-06-27 11:50:00|1431.4|1430.2|1430.4|1429.2|1432|1430.8|1430|1428.8|127
1656330900000|2022-06-27 11:55:00|1430.6|1429.4|1429.9|1428.7|1430.9|1429.7|1429.2|1428|61
1656331200000|2022-06-27 12:00:00|1429.7|1428.5|1428.7|1427.5|1429.9|1428.7|1428.7|1427.5|64
1656331500000|2022-06-27 12:05:00|1428.9|1427.7|1429.2|1428|1429.2|1428|1427.7|1426.5|103
1656331800000|2022-06-27 12:10:00|1429.5|1428.3|1430|1428.8|1430.1|1428.9|1428.9|1427.7|51
1656332100000|2022-06-27 12:15:00|1429.7|1428.5|1430|1428.8|1430.2|1429|1429.1|1427.9|51
1656332400000|2022-06-27 12:20:00|1430.2|1429|1429.9|1428.7|1430.5|1429.3|1429.9|1428.7|78
1656332700000|2022-06-27 12:25:00|1429.7|1428.5|1430.6|1429.4|1432.2|1431|1429.6|1428.4|78
1656333000000|2022-06-27 12:30:00|1430.5|1429.3|1429.9|1428.7|1430.7|1429.5|1429.2|1428|132
1656333300000|2022-06-27 12:35:00|1430|1428.8|1430.1|1428.9|1430.2|1429|1428.9|1427.7|90
1656333600000|2022-06-27 12:40:00|1430|1428.8|1431.4|1430.2|1432.5|1431.3|1429.6|1428.4|140
1656336600000|2022-06-27 13:30:00|1429.6|1428.4|1420.9|1419.7|1431.3|1430.1|1420.3|1419.1|2187
1656336900000|2022-06-27 13:35:00|1421|1419.8|1420|1418.8|1421.3|1420.1|1417.3|1416.1|1044
1656337200000|2022-06-27 13:40:00|1419.8|1418.6|1415.8|1414.6|1420|1418.8|1415.8|1414.6|885
1656337500000|2022-06-27 13:45:00|1415.3|1414.1|1415|1413.8|1417.8|1416.6|1413.8|1412.6|1225
1656337800000|2022-06-27 13:50:00|1414.9|1413.7|1416.6|1415.4|1416.8|1415.6|1413.8|1412.6|725
1656338100000|2022-06-27 13:55:00|1416.5|1415.3|1417.8|1416.6|1418.5|1417.3|1416.3|1415.1|907
1656338400000|2022-06-27 14:00:00|1417.6|1416.4|1421.3|1420.1|1422.8|1421.6|1417.5|1416.3|1020
1656338700000|2022-06-27 14:05:00|1421.4|1420.2|1420.5|1419.3|1423|1421.8|1419.8|1418.6|697
1656339000000|2022-06-27 14:10:00|1420.6|1419.4|1424|1422.8|1424.6|1423.4|1420.6|1419.4|557
1656339300000|2022-06-27 14:15:00|1424.5|1423.3|1423.5|1422.3|1424.8|1423.6|1420.8|1419.6|485
1656339600000|2022-06-27 14:20:00|1423.3|1422.1|1427|1425.8|1427.8|1426.6|1423.3|1422.1|584
1656339900000|2022-06-27 14:25:00|1426.9|1425.7|1430|1428.8|1430.3|1429.1|1426|1424.8|676
1656340200000|2022-06-27 14:30:00|1429.8|1428.6|1434.5|1433.3|1434.9|1433.7|1428|1426.8|745
1656340500000|2022-06-27 14:35:00|1434.8|1433.6|1435.3|1434.1|1436.4|1435.2|1433|1431.8|889
1656340800000|2022-06-27 14:40:00|1435.5|1434.3|1440.8|1439.6|1441.5|1440.3|1435.5|1434.3|852
1656341100000|2022-06-27 14:45:00|1440.5|1439.3|1438|1436.8|1441.8|1440.6|1438|1436.8|766
1656341400000|2022-06-27 14:50:00|1438.1|1436.9|1437.1|1435.9|1439.8|1438.6|1436.5|1435.3|646
1656341700000|2022-06-27 14:55:00|1437|1435.8|1437.3|1436.1|1439.3|1438.1|1436.8|1435.6|399
1656342000000|2022-06-27 15:00:00|1437|1435.8|1434.3|1433.1|1437|1435.8|1434|1432.8|565
1656342300000|2022-06-27 15:05:00|1434.5|1433.3|1435.5|1434.3|1437|1435.8|1434|1432.8|414
1656342600000|2022-06-27 15:10:00|1435.8|1434.6|1436|1434.8|1436.8|1435.6|1435.5|1434.3|241
1656342900000|2022-06-27 15:15:00|1435.9|1434.7|1432.5|1431.3|1436.8|1435.6|1432|1430.8|493
1656343200000|2022-06-27 15:20:00|1432.4|1431.2|1434.4|1433.2|1434.6|1433.4|1432.3|1431.1|386
1656343500000|2022-06-27 15:25:00|1434.3|1433.1|1432.8|1431.6|1435|1433.8|1432.6|1431.4|682
1656343800000|2022-06-27 15:30:00|1432.4|1431.2|1433|1431.8|1433.8|1432.6|1432.3|1431.1|356
1656344100000|2022-06-27 15:35:00|1433.3|1432.1|1433.8|1432.6|1434|1432.8|1432.3|1431.1|559
1656344400000|2022-06-27 15:40:00|1433.9|1432.7|1435|1433.8|1437.5|1436.3|1433.8|1432.6|798
1656344700000|2022-06-27 15:45:00|1434.9|1433.7|1434.4|1433.2|1434.9|1433.7|1433|1431.8|353
1656345000000|2022-06-27 15:50:00|1434.5|1433.3|1433|1431.8|1434.8|1433.6|1432.8|1431.6|291
1656345300000|2022-06-27 15:55:00|1433.1|1431.9|1433|1431.8|1433.8|1432.6|1432.6|1431.4|365
1656345600000|2022-06-27 16:00:00|1433.1|1431.9|1433.8|1432.6|1434.5|1433.3|1432.3|1431.1|380
1656345900000|2022-06-27 16:05:00|1433.9|1432.7|1434.3|1433.1|1434.5|1433.3|1432.3|1431.1|267
1656346200000|2022-06-27 16:10:00|1433.9|1432.7|1433|1431.8|1435|1433.8|1432.6|1431.4|270
1656346500000|2022-06-27 16:15:00|1432.8|1431.6|1432|1430.8|1433.3|1432.1|1431.8|1430.6|296
1656346800000|2022-06-27 16:20:00|1431.9|1430.7|1430.9|1429.7|1432.3|1431.1|1430.4|1429.2|397
1656347100000|2022-06-27 16:25:00|1430.8|1429.6|1431.8|1430.6|1432.5|1431.3|1430|1428.8|458
1656347400000|2022-06-27 16:30:00|1431.5|1430.3|1429.8|1428.6|1432|1430.8|1429.5|1428.3|734
1656347700000|2022-06-27 16:35:00|1429.5|1428.3|1432|1430.8|1432|1430.8|1429.3|1428.1|316
1656348000000|2022-06-27 16:40:00|1431.6|1430.4|1434.8|1433.6|1434.8|1433.6|1431|1429.8|298
1656348300000|2022-06-27 16:45:00|1435|1433.8|1434.8|1433.6|1435.5|1434.3|1434.5|1433.3|377
1656348600000|2022-06-27 16:50:00|1435|1433.8|1437|1435.8|1437.8|1436.6|1434.5|1433.3|592
1656348900000|2022-06-27 16:55:00|1436.8|1435.6|1437.5|1436.3|1438.3|1437.1|1436.3|1435.1|283
1656349200000|2022-06-27 17:00:00|1437.8|1436.6|1436|1434.8|1438.4|1437.2|1435.6|1434.4|422
1656349500000|2022-06-27 17:05:00|1436.3|1435.1|1434|1432.8|1436.5|1435.3|1433.5|1432.3|441
1656349800000|2022-06-27 17:10:00|1433.9|1432.7|1432.8|1431.6|1433.9|1432.7|1432.5|1431.3|241
1656350100000|2022-06-27 17:15:00|1433|1431.8|1436.3|1435.1|1436.3|1435.1|1432.5|1431.3|743
1656350400000|2022-06-27 17:20:00|1436.4|1435.2|1437.3|1436.1|1438.1|1436.9|1436.3|1435.1|501
1656350700000|2022-06-27 17:25:00|1437.5|1436.3|1437.1|1435.9|1437.5|1436.3|1436.3|1435.1|490
1656351000000|2022-06-27 17:30:00|1437|1435.8|1436|1434.8|1437.8|1436.6|1436|1434.8|318
1656351300000|2022-06-27 17:35:00|1436.3|1435.1|1435.3|1434.1|1436.3|1435.1|1434.4|1433.2|284
1656351600000|2022-06-27 17:40:00|1435.1|1433.9|1434.5|1433.3|1435.6|1434.4|1434.3|1433.1|242
1656351900000|2022-06-27 17:45:00|1434.8|1433.6|1433.8|1432.6|1435|1433.8|1433.5|1432.3|338
1656352200000|2022-06-27 17:50:00|1433.9|1432.7|1434.3|1433.1|1434.8|1433.6|1433.4|1432.2|240
1656352500000|2022-06-27 17:55:00|1434|1432.8|1433.5|1432.3|1434.3|1433.1|1433|1431.8|398
1656352800000|2022-06-27 18:00:00|1433.6|1432.4|1434.3|1433.1|1434.8|1433.6|1433.5|1432.3|452
1656353100000|2022-06-27 18:05:00|1434|1432.8|1432.8|1431.6|1434.3|1433.1|1432.1|1430.9|506
1656353400000|2022-06-27 18:10:00|1432.6|1431.4|1433.8|1432.6|1434.8|1433.6|1432.6|1431.4|1683
1656353700000|2022-06-27 18:15:00|1434|1432.8|1434.6|1433.4|1435.8|1434.6|1433.8|1432.6|1092
1656374400000|2022-06-28 00:00:00|1438.4|1437.2|1438.6|1437.4|1441|1439.8|1436.8|1435.6|622
1656374700000|2022-06-28 00:05:00|1438.8|1437.6|1440.3|1439.1|1440.6|1439.4|1438.4|1437.2|105
1656375000000|2022-06-28 00:10:00|1440.4|1439.2|1439|1437.8|1441|1439.8|1439|1437.8|67
1656375300000|2022-06-28 00:15:00|1439.3|1438.1|1439.3|1438.1|1439.9|1438.7|1439|1437.8|99
1656375600000|2022-06-28 00:20:00|1439.4|1438.2|1439.1|1437.9|1439.6|1438.4|1438.9|1437.7|28
1656375900000|2022-06-28 00:25:00|1439|1437.8|1441.8|1440.6|1441.9|1440.7|1438.8|1437.6|88
1656376200000|2022-06-28 00:30:00|1441.6|1440.4|1441.8|1440.6|1442.1|1440.9|1441.4|1440.2|106
1656376500000|2022-06-28 00:35:00|1441.5|1440.3|1440.4|1439.2|1441.6|1440.4|1439.9|1438.7|31
1656376800000|2022-06-28 00:40:00|1440.6|1439.4|1440.4|1439.2|1440.6|1439.4|1439.9|1438.7|24
1656377100000|2022-06-28 00:45:00|1440.3|1439.1|1440.8|1439.6|1440.8|1439.6|1440.1|1438.9|23
1656377400000|2022-06-28 00:50:00|1439.9|1438.7|1438.4|1437.2|1439.9|1438.7|1438.3|1437.1|142
1656377700000|2022-06-28 00:55:00|1438.3|1437.1|1438.4|1437.2|1438.5|1437.3|1438.3|1437.1|93
1656378000000|2022-06-28 01:00:00|1438.3|1437.1|1439.3|1438.1|1440.1|1438.9|1438.3|1437.1|78
1656378300000|2022-06-28 01:05:00|1439.1|1437.9|1437.3|1436.1|1439.1|1437.9|1437.3|1436.1|45
1656378600000|2022-06-28 01:10:00|1437.1|1435.9|1439.1|1437.9|1439.1|1437.9|1436.8|1435.6|61
1656378900000|2022-06-28 01:15:00|1439|1437.8|1440.3|1439.1|1440.4|1439.2|1439|1437.8|66
1656379200000|2022-06-28 01:20:00|1440.4|1439.2|1440.3|1439.1|1440.5|1439.3|1440.3|1439.1|183
1656379500000|2022-06-28 01:25:00|1440.4|1439.2|1440.9|1439.7|1442.1|1440.9|1440.4|1439.2|81
1656379800000|2022-06-28 01:30:00|1440.8|1439.6|1440.6|1439.4|1440.9|1439.7|1439.3|1438.1|213
1656380100000|2022-06-28 01:35:00|1440.5|1439.3|1441.3|1440.1|1441.3|1440.1|1440.5|1439.3|16
1656380400000|2022-06-28 01:40:00|1441.4|1440.2|1443.1|1441.9|1443.1|1441.9|1441.4|1440.2|67
1656380700000|2022-06-28 01:45:00|1443|1441.8|1444|1442.8|1444|1442.8|1442.5|1441.3|306
1656381000000|2022-06-28 01:50:00|1443.9|1442.7|1444.4|1443.2|1444.5|1443.3|1443.5|1442.3|110
1656381300000|2022-06-28 01:55:00|1444.5|1443.3|1443.1|1441.9|1444.5|1443.3|1442.5|1441.3|138
1656381600000|2022-06-28 02:00:00|1443.3|1442.1|1443.9|1442.7|1444|1442.8|1443.1|1441.9|75
1656381900000|2022-06-28 02:05:00|1444|1442.8|1443.4|1442.2|1444.1|1442.9|1443.3|1442.1|66
1656382200000|2022-06-28 02:10:00|1443.6|1442.4|1444.3|1443.1|1444.4|1443.2|1443.5|1442.3|177
1656382500000|2022-06-28 02:15:00|1444.4|1443.2|1443.3|1442.1|1444.4|1443.2|1443.3|1442.1|30
1656382800000|2022-06-28 02:20:00|1442.8|1441.6|1442.8|1441.6|1442.9|1441.7|1442.8|1441.6|94
1656383100000|2022-06-28 02:25:00|1443|1441.8|1443.4|1442.2|1443.4|1442.2|1442.5|1441.3|36
1656383400000|2022-06-28 02:30:00|1443.5|1442.3|1443.1|1441.9|1444.4|1443.2|1443.1|1441.9|151
1656383700000|2022-06-28 02:35:00|1442.9|1441.7|1443.6|1442.4|1443.6|1442.4|1442.6|1441.4|17
1656384000000|2022-06-28 02:40:00|1443.8|1442.6|1443.4|1442.2|1443.8|1442.6|1443|1441.8|30
1656384300000|2022-06-28 02:45:00|1443.8|1442.6|1444.5|1443.3|1444.5|1443.3|1443.5|1442.3|4
1656384600000|2022-06-28 02:50:00|1444.6|1443.4|1445.6|1444.4|1446|1444.8|1444.6|1443.4|187
1656384900000|2022-06-28 02:55:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.3|1444.1|52
1656385200000|2022-06-28 03:00:00|1445.4|1444.2|1445.4|1444.2|1445.6|1444.4|1444.8|1443.6|32
1656385500000|2022-06-28 03:05:00|1445.5|1444.3|1445.5|1444.3|1445.9|1444.7|1445.4|1444.2|17
1656385800000|2022-06-28 03:10:00|1445.6|1444.4|1444.6|1443.4|1445.6|1444.4|1444.5|1443.3|16
1656386100000|2022-06-28 03:15:00|1444.8|1443.6|1444.6|1443.4|1445|1443.8|1444.4|1443.2|78
1656386400000|2022-06-28 03:20:00|1444.8|1443.6|1444.6|1443.4|1445|1443.8|1444.6|1443.4|42
1656386700000|2022-06-28 03:25:00|1444.5|1443.3|1445.5|1444.3|1445.5|1444.3|1444.3|1443.1|113
1656387000000|2022-06-28 03:30:00|1445.4|1444.2|1445.1|1443.9|1445.4|1444.2|1445|1443.8|23
1656387300000|2022-06-28 03:35:00|1445|1443.8|1445|1443.8|1445.1|1443.9|1444.8|1443.6|1
1656387600000|2022-06-28 03:40:00|1445.1|1443.9|1445.1|1443.9|1445.4|1444.2|1445.1|1443.9|1
1656387900000|2022-06-28 03:45:00|1445.4|1444.2|1445|1443.8|1445.4|1444.2|1444.8|1443.6|32
1656388200000|2022-06-28 03:50:00|1445.1|1443.9|1445.3|1444.1|1445.4|1444.2|1445.1|1443.9|7
1656388500000|2022-06-28 03:55:00|1445.1|1443.9|1445.5|1444.3|1445.5|1444.3|1445.1|1443.9|6
1656388800000|2022-06-28 04:00:00|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|7
1656389100000|2022-06-28 04:05:00|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|6
1656389400000|2022-06-28 04:10:00|1445.4|1444.2|1445.6|1444.4|1445.6|1444.4|1445.4|1444.2|2
1656389700000|2022-06-28 04:15:00|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|6
1656390000000|2022-06-28 04:20:00|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.4|1444.2|4
1656390300000|2022-06-28 04:25:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|9
1656390600000|2022-06-28 04:30:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|8
1656390900000|2022-06-28 04:35:00|1445.5|1444.3|1445.6|1444.4|1445.9|1444.7|1445.5|1444.3|15
1656391200000|2022-06-28 04:40:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|2
1656391500000|2022-06-28 04:45:00|1445.5|1444.3|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|5
1656391800000|2022-06-28 04:50:00|1445.9|1444.7|1445.5|1444.3|1445.9|1444.7|1445.5|1444.3|6
1656392100000|2022-06-28 04:55:00|1445.4|1444.2|1445.6|1444.4|1445.9|1444.7|1445.4|1444.2|12
1656392400000|2022-06-28 05:00:00|1445.5|1444.3|1445.6|1444.4|1445.8|1444.6|1445.5|1444.3|15
1656392700000|2022-06-28 05:05:00|1445.5|1444.3|1445.4|1444.2|1445.6|1444.4|1444.9|1443.7|16
1656393000000|2022-06-28 05:10:00|1445.3|1444.1|1445.1|1443.9|1445.4|1444.2|1444.8|1443.6|18
1656393300000|2022-06-28 05:15:00|1445|1443.8|1445.1|1443.9|1445.3|1444.1|1444.8|1443.6|62
1656393600000|2022-06-28 05:20:00|1445|1443.8|1445.5|1444.3|1445.6|1444.4|1445|1443.8|17
1656393900000|2022-06-28 05:25:00|1445.4|1444.2|1445.6|1444.4|1445.8|1444.6|1445.3|1444.1|23
1656394200000|2022-06-28 05:30:00|1445.8|1444.6|1446.5|1445.3|1447.3|1446.1|1445.8|1444.6|119
1656394500000|2022-06-28 05:35:00|1446.6|1445.4|1445.6|1444.4|1447|1445.8|1444.9|1443.7|38
1656394800000|2022-06-28 05:40:00|1445.5|1444.3|1445.4|1444.2|1445.9|1444.7|1444.9|1443.7|74
1656395100000|2022-06-28 05:45:00|1445.9|1444.7|1445.1|1443.9|1446|1444.8|1444.9|1443.7|15
1656395400000|2022-06-28 05:50:00|1444.9|1443.7|1445.5|1444.3|1445.5|1444.3|1444.9|1443.7|8
1656395700000|2022-06-28 05:55:00|1445.9|1444.7|1446.4|1445.2|1447.1|1445.9|1445.9|1444.7|54
1656396000000|2022-06-28 06:00:00|1446.5|1445.3|1447.1|1445.9|1447.1|1445.9|1445.9|1444.7|40
1656396300000|2022-06-28 06:05:00|1447.3|1446.1|1449.9|1448.7|1449.9|1448.7|1447.1|1445.9|316
1656396600000|2022-06-28 06:10:00|1450|1448.8|1449.9|1448.7|1450.5|1449.3|1448.8|1447.6|249
1656396900000|2022-06-28 06:15:00|1449.8|1448.6|1449.4|1448.2|1450|1448.8|1449.3|1448.1|296
1656397200000|2022-06-28 06:20:00|1449.5|1448.3|1449.8|1448.6|1450|1448.8|1449.3|1448.1|88
1656397500000|2022-06-28 06:25:00|1449.9|1448.7|1450.5|1449.3|1450.5|1449.3|1449.1|1447.9|160
1656397800000|2022-06-28 06:30:00|1450.4|1449.2|1449.4|1448.2|1450.4|1449.2|1448.9|1447.7|75
1656398100000|2022-06-28 06:35:00|1449.5|1448.3|1449.9|1448.7|1449.9|1448.7|1448.8|1447.6|41
1656398400000|2022-06-28 06:40:00|1450|1448.8|1452.6|1451.4|1453.1|1451.9|1449.6|1448.4|205
1656398700000|2022-06-28 06:45:00|1452.4|1451.2|1453.6|1452.4|1453.8|1452.6|1452.1|1450.9|94
1656399000000|2022-06-28 06:50:00|1453.5|1452.3|1454.9|1453.7|1454.9|1453.7|1453.3|1452.1|235
1656399300000|2022-06-28 06:55:00|1454.8|1453.6|1452.8|1451.6|1455.3|1454.1|1452.3|1451.1|87
1656399600000|2022-06-28 07:00:00|1453.3|1452.1|1453.4|1452.2|1453.8|1452.6|1452.9|1451.7|54
1656399900000|2022-06-28 07:05:00|1453.3|1452.1|1452.9|1451.7|1453.8|1452.6|1452.8|1451.6|39
1656400200000|2022-06-28 07:10:00|1453|1451.8|1453.4|1452.2|1454.1|1452.9|1452.9|1451.7|59
1656400500000|2022-06-28 07:15:00|1453.3|1452.1|1453.4|1452.2|1454.1|1452.9|1453|1451.8|41
1656400800000|2022-06-28 07:20:00|1453.3|1452.1|1452.1|1450.9|1454|1452.8|1452|1450.8|53
1656401100000|2022-06-28 07:25:00|1452|1450.8|1451.3|1450.1|1452.4|1451.2|1450.9|1449.7|30
1656401400000|2022-06-28 07:30:00|1451.1|1449.9|1451.4|1450.2|1451.5|1450.3|1449.5|1448.3|88
1656401700000|2022-06-28 07:35:00|1451.5|1450.3|1451.9|1450.7|1453.5|1452.3|1451.4|1450.2|49
1656402000000|2022-06-28 07:40:00|1451.8|1450.6|1450.5|1449.3|1451.9|1450.7|1450|1448.8|64
1656402300000|2022-06-28 07:45:00|1450.4|1449.2|1449|1447.8|1450.5|1449.3|1448.8|1447.6|21
1656402600000|2022-06-28 07:50:00|1449.1|1447.9|1449.1|1447.9|1449.5|1448.3|1448.9|1447.7|25
1656402900000|2022-06-28 07:55:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1448.8|1447.6|14
1656403200000|2022-06-28 08:00:00|1449.1|1447.9|1449.4|1448.2|1450|1448.8|1449.1|1447.9|38
1656403500000|2022-06-28 08:05:00|1449.5|1448.3|1449.1|1447.9|1450.1|1448.9|1449|1447.8|21
1656403800000|2022-06-28 08:10:00|1449|1447.8|1451.9|1450.7|1452.3|1451.1|1449|1447.8|62
1656404100000|2022-06-28 08:15:00|1451.6|1450.4|1450.9|1449.7|1451.9|1450.7|1450.6|1449.4|26
1656404400000|2022-06-28 08:20:00|1451|1449.8|1450.4|1449.2|1451.4|1450.2|1450|1448.8|10
1656404700000|2022-06-28 08:25:00|1450.5|1449.3|1451.6|1450.4|1451.8|1450.6|1450|1448.8|32
1656405000000|2022-06-28 08:30:00|1451.8|1450.6|1450.9|1449.7|1452|1450.8|1450.8|1449.6|22
1656405300000|2022-06-28 08:35:00|1451|1449.8|1451.5|1450.3|1451.9|1450.7|1450.9|1449.7|33
1656405600000|2022-06-28 08:40:00|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1450.8|1449.6|11
1656405900000|2022-06-28 08:45:00|1451.4|1450.2|1451|1449.8|1452.4|1451.2|1451|1449.8|29
1656406200000|2022-06-28 08:50:00|1450.9|1449.7|1452.1|1450.9|1452.1|1450.9|1450.8|1449.6|19
1656406500000|2022-06-28 08:55:00|1452.3|1451.1|1451.6|1450.4|1452.8|1451.6|1451.4|1450.2|38
1656406800000|2022-06-28 09:00:00|1451.8|1450.6|1452.8|1451.6|1453.1|1451.9|1451.8|1450.6|23
1656407100000|2022-06-28 09:05:00|1452.9|1451.7|1453.1|1451.9|1453.1|1451.9|1452|1450.8|30
1656407400000|2022-06-28 09:10:00|1453.3|1452.1|1453.4|1452.2|1453.8|1452.6|1452.8|1451.6|91
1656407700000|2022-06-28 09:15:00|1453|1451.8|1453.6|1452.4|1454|1452.8|1452.5|1451.3|65
1656408000000|2022-06-28 09:20:00|1453.8|1452.6|1453.1|1451.9|1454.3|1453.1|1453|1451.8|49
1656408300000|2022-06-28 09:25:00|1453.3|1452.1|1452.6|1451.4|1454|1452.8|1452.4|1451.2|113
1656408600000|2022-06-28 09:30:00|1452.4|1451.2|1452.6|1451.4|1453|1451.8|1451.8|1450.6|30
1656408900000|2022-06-28 09:35:00|1452.9|1451.7|1452.6|1451.4|1453|1451.8|1452.3|1451.1|29
1656409200000|2022-06-28 09:40:00|1452.8|1451.6|1452.1|1450.9|1452.9|1451.7|1451.6|1450.4|30
1656409500000|2022-06-28 09:45:00|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1451.9|1450.7|12
1656409800000|2022-06-28 09:50:00|1452.1|1450.9|1454.1|1452.9|1454.1|1452.9|1452.1|1450.9|55
1656410100000|2022-06-28 09:55:00|1454.3|1453.1|1452.5|1451.3|1454.3|1453.1|1452.5|1451.3|12
1656410400000|2022-06-28 10:00:00|1452|1450.8|1451.9|1450.7|1452|1450.8|1450.9|1449.7|107
1656410700000|2022-06-28 10:05:00|1452|1450.8|1450.8|1449.6|1452.3|1451.1|1450.8|1449.6|44
1656411000000|2022-06-28 10:10:00|1450.4|1449.2|1451|1449.8|1451.1|1449.9|1449.6|1448.4|76
1656411300000|2022-06-28 10:15:00|1451.4|1450.2|1452|1450.8|1452.1|1450.9|1450.9|1449.7|58
1656411600000|2022-06-28 10:20:00|1452.1|1450.9|1452.1|1450.9|1452.4|1451.2|1451.5|1450.3|44
1656411900000|2022-06-28 10:25:00|1452|1450.8|1451.9|1450.7|1452.1|1450.9|1451.5|1450.3|34
1656412200000|2022-06-28 10:30:00|1452|1450.8|1452.3|1451.1|1452.9|1451.7|1451.9|1450.7|25
1656412500000|2022-06-28 10:35:00|1452.5|1451.3|1452.1|1450.9|1453.1|1451.9|1452|1450.8|85
1656412800000|2022-06-28 10:40:00|1452.3|1451.1|1449.5|1448.3|1452.3|1451.1|1449.3|1448.1|102
1656413100000|2022-06-28 10:45:00|1449.1|1447.9|1449.5|1448.3|1449.8|1448.6|1448.9|1447.7|23
1656413400000|2022-06-28 10:50:00|1449.6|1448.4|1449.8|1448.6|1449.9|1448.7|1448.5|1447.3|47
1656413700000|2022-06-28 10:55:00|1450|1448.8|1450.4|1449.2|1450.8|1449.6|1449.6|1448.4|56
1656414000000|2022-06-28 11:00:00|1449.9|1448.7|1450.8|1449.6|1450.8|1449.6|1449.3|1448.1|31
1656414300000|2022-06-28 11:05:00|1450.4|1449.2|1449.1|1447.9|1450.6|1449.4|1449.1|1447.9|34
1656414600000|2022-06-28 11:10:00|1449.3|1448.1|1449.3|1448.1|1449.5|1448.3|1448.8|1447.6|45
1656414900000|2022-06-28 11:15:00|1449.4|1448.2|1449.4|1448.2|1450|1448.8|1448.9|1447.7|217
1656415200000|2022-06-28 11:20:00|1449.5|1448.3|1449.3|1448.1|1449.8|1448.6|1449.3|1448.1|14
1656415500000|2022-06-28 11:25:00|1449.1|1447.9|1449.1|1447.9|1449.5|1448.3|1448.1|1446.9|108
1656415800000|2022-06-28 11:30:00|1449.3|1448.1|1449.1|1447.9|1449.5|1448.3|1448.6|1447.4|43
1656416100000|2022-06-28 11:35:00|1449|1447.8|1449.4|1448.2|1449.9|1448.7|1449|1447.8|62
1656416400000|2022-06-28 11:40:00|1449.3|1448.1|1449.9|1448.7|1450|1448.8|1448.1|1446.9|75
1656416700000|2022-06-28 11:45:00|1450|1448.8|1449.9|1448.7|1450.5|1449.3|1449.4|1448.2|82
1656417000000|2022-06-28 11:50:00|1450|1448.8|1449.4|1448.2|1450|1448.8|1448.6|1447.4|54
1656417300000|2022-06-28 11:55:00|1449.3|1448.1|1449.8|1448.6|1449.8|1448.6|1449|1447.8|55
1656417600000|2022-06-28 12:00:00|1449.6|1448.4|1449.4|1448.2|1450|1448.8|1448.8|1447.6|90
1656417900000|2022-06-28 12:05:00|1449.1|1447.9|1449.3|1448.1|1450|1448.8|1448.9|1447.7|100
1656418200000|2022-06-28 12:10:00|1449.5|1448.3|1449.1|1447.9|1450.5|1449.3|1449|1447.8|153
1656418500000|2022-06-28 12:15:00|1449.3|1448.1|1449.1|1447.9|1449.9|1448.7|1448.9|1447.7|126
1656418800000|2022-06-28 12:20:00|1449.3|1448.1|1448|1446.8|1449.8|1448.6|1447.5|1446.3|360
1656419100000|2022-06-28 12:25:00|1448.1|1446.9|1449|1447.8|1449.3|1448.1|1448|1446.8|74
1656419400000|2022-06-28 12:30:00|1449.1|1447.9|1449.1|1447.9|1450.4|1449.2|1448.9|1447.7|72
1656419700000|2022-06-28 12:35:00|1449.2|1448|1447.8|1446.6|1449.2|1448|1446.9|1445.7|201
1656420000000|2022-06-28 12:40:00|1447.9|1446.7|1449.5|1448.3|1449.9|1448.7|1447.7|1446.5|110
1656423000000|2022-06-28 13:30:00|1448.7|1447.5|1451.2|1450|1454.3|1453.1|1448.7|1447.5|2165
1656423300000|2022-06-28 13:35:00|1451.3|1450.1|1451.5|1450.3|1452.5|1451.3|1450.3|1449.1|1188
1656423600000|2022-06-28 13:40:00|1451.8|1450.6|1460.2|1459|1460.5|1459.3|1450.8|1449.6|1376
1656423900000|2022-06-28 13:45:00|1460.5|1459.3|1462|1460.8|1465.3|1464.1|1459.3|1458.1|1362
1656424200000|2022-06-28 13:50:00|1461.5|1460.3|1457.8|1456.6|1461.5|1460.3|1457|1455.8|1437
1656424500000|2022-06-28 13:55:00|1457.7|1456.5|1458.8|1457.6|1460.7|1459.5|1456.9|1455.7|873
1656424800000|2022-06-28 14:00:00|1458.5|1457.3|1462.8|1461.6|1463.8|1462.6|1457.8|1456.6|915
1656425100000|2022-06-28 14:05:00|1462.9|1461.7|1464.3|1463.1|1464.7|1463.5|1460.3|1459.1|1051
1656425400000|2022-06-28 14:10:00|1464.5|1463.3|1468|1466.8|1468.9|1467.7|1463.5|1462.3|1350
1656425700000|2022-06-28 14:15:00|1467.9|1466.7|1466.3|1465.1|1467.9|1466.7|1462.8|1461.6|723
1656426000000|2022-06-28 14:20:00|1466|1464.8|1464|1462.8|1467.4|1466.2|1462|1460.8|715
1656426300000|2022-06-28 14:25:00|1463.7|1462.5|1462.8|1461.6|1464|1462.8|1461.4|1460.2|542
1656426600000|2022-06-28 14:30:00|1463|1461.8|1458.2|1457|1463.5|1462.3|1457.5|1456.3|809
1656426900000|2022-06-28 14:35:00|1458|1456.8|1459.8|1458.6|1460.5|1459.3|1457.8|1456.6|489
1656427200000|2022-06-28 14:40:00|1460|1458.8|1459.8|1458.6|1461.2|1460|1458.3|1457.1|392
1656427500000|2022-06-28 14:45:00|1460.2|1459|1458.7|1457.5|1461|1459.8|1458.4|1457.2|380
1656427800000|2022-06-28 14:50:00|1458.8|1457.6|1460.3|1459.1|1460.3|1459.1|1458.5|1457.3|332
1656428100000|2022-06-28 14:55:00|1460.4|1459.2|1461.3|1460.1|1461.5|1460.3|1459.3|1458.1|494
1656428400000|2022-06-28 15:00:00|1461.4|1460.2|1461.8|1460.6|1463.5|1462.3|1460.5|1459.3|586
1656428700000|2022-06-28 15:05:00|1461.9|1460.7|1461|1459.8|1462.3|1461.1|1460.4|1459.2|229
1656429000000|2022-06-28 15:10:00|1460.9|1459.7|1461|1459.8|1463.4|1462.2|1460.5|1459.3|285
1656429300000|2022-06-28 15:15:00|1461.2|1460|1462|1460.8|1462|1460.8|1460.3|1459.1|326
1656429600000|2022-06-28 15:20:00|1461.9|1460.7|1458|1456.8|1462.4|1461.2|1457.4|1456.2|467
1656429900000|2022-06-28 15:25:00|1458.2|1457|1459|1457.8|1459.9|1458.7|1457.8|1456.6|467
1656430200000|2022-06-28 15:30:00|1458.8|1457.6|1460.4|1459.2|1460.8|1459.6|1458.8|1457.6|288
1656430500000|2022-06-28 15:35:00|1460|1458.8|1459.8|1458.6|1461.5|1460.3|1459.8|1458.6|318
1656430800000|2022-06-28 15:40:00|1459.9|1458.7|1460.8|1459.6|1461|1459.8|1459.8|1458.6|422
1656431100000|2022-06-28 15:45:00|1460.5|1459.3|1462.3|1461.1|1463.3|1462.1|1460.3|1459.1|488
1656431400000|2022-06-28 15:50:00|1462.2|1461|1459.3|1458.1|1462.3|1461.1|1459|1457.8|317
1656431700000|2022-06-28 15:55:00|1458.8|1457.6|1458|1456.8|1460|1458.8|1458|1456.8|457
1656432000000|2022-06-28 16:00:00|1457.9|1456.7|1458.8|1457.6|1459|1457.8|1456.8|1455.6|660
1656432300000|2022-06-28 16:05:00|1458.9|1457.7|1460.3|1459.1|1460.5|1459.3|1458.8|1457.6|358
1656432600000|2022-06-28 16:10:00|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1459.5|1458.3|280
1656432900000|2022-06-28 16:15:00|1461.2|1460|1463.9|1462.7|1464|1462.8|1461|1459.8|338
1656433200000|2022-06-28 16:20:00|1463.8|1462.6|1464.3|1463.1|1465|1463.8|1463.7|1462.5|390
1656433500000|2022-06-28 16:25:00|1464.5|1463.3|1466.5|1465.3|1467.3|1466.1|1464.3|1463.1|375
1656433800000|2022-06-28 16:30:00|1466.3|1465.1|1466|1464.8|1466.8|1465.6|1464.8|1463.6|292
1656434100000|2022-06-28 16:35:00|1466.2|1465|1467.8|1466.6|1469.2|1468|1465.7|1464.5|506
1656434400000|2022-06-28 16:40:00|1467.5|1466.3|1466.5|1465.3|1468.5|1467.3|1466.5|1465.3|439
1656434700000|2022-06-28 16:45:00|1466.8|1465.6|1464.5|1463.3|1467|1465.8|1464|1462.8|432
1656435000000|2022-06-28 16:50:00|1464.7|1463.5|1464.8|1463.6|1465|1463.8|1464.3|1463.1|329
1656435300000|2022-06-28 16:55:00|1464.5|1463.3|1465.9|1464.7|1466.8|1465.6|1464.5|1463.3|511
1656435600000|2022-06-28 17:00:00|1465.8|1464.6|1464.9|1463.7|1466.7|1465.5|1464.5|1463.3|232
1656435900000|2022-06-28 17:05:00|1464.8|1463.6|1464.8|1463.6|1466.5|1465.3|1464.8|1463.6|372
1656436200000|2022-06-28 17:10:00|1464.9|1463.7|1461.8|1460.6|1465|1463.8|1461.5|1460.3|343
1656436500000|2022-06-28 17:15:00|1461.9|1460.7|1461.5|1460.3|1463.3|1462.1|1461.5|1460.3|349
1656436800000|2022-06-28 17:20:00|1461|1459.8|1461.3|1460.1|1462|1460.8|1460.8|1459.6|326
1656437100000|2022-06-28 17:25:00|1461|1459.8|1459.3|1458.1|1461.9|1460.7|1459.3|1458.1|488
1656437400000|2022-06-28 17:30:00|1459.4|1458.2|1458|1456.8|1460.5|1459.3|1457.9|1456.7|522
1656437700000|2022-06-28 17:35:00|1458.2|1457|1457.3|1456.1|1458.3|1457.1|1456.3|1455.1|497
1656438000000|2022-06-28 17:40:00|1457|1455.8|1458.5|1457.3|1458.9|1457.7|1457|1455.8|367
1656438300000|2022-06-28 17:45:00|1458.7|1457.5|1458.8|1457.6|1459|1457.8|1457.8|1456.6|674
1656438600000|2022-06-28 17:50:00|1458.9|1457.7|1461|1459.8|1461.3|1460.1|1458.5|1457.3|502
1656438900000|2022-06-28 17:55:00|1460.8|1459.6|1462.2|1461|1462.7|1461.5|1460|1458.8|498
1656439200000|2022-06-28 18:00:00|1462.3|1461.1|1464.9|1463.7|1465.4|1464.2|1462.3|1461.1|723
1656439500000|2022-06-28 18:05:00|1465|1463.8|1463.3|1462.1|1465.3|1464.1|1463.3|1462.1|729
1656439800000|2022-06-28 18:10:00|1463.4|1462.2|1463.5|1462.3|1464|1462.8|1462.2|1461|1783
1656440100000|2022-06-28 18:15:00|1463.7|1462.5|1461.8|1460.6|1463.7|1462.5|1461|1459.8|2160
1656460800000|2022-06-29 00:00:00|1462.4|1461.2|1462.2|1461|1465.4|1464.2|1462.2|1461|339
1656461100000|2022-06-29 00:05:00|1462.3|1461.1|1464.1|1462.9|1464.1|1462.9|1461.7|1460.5|81
1656461400000|2022-06-29 00:10:00|1463.8|1462.6|1464.2|1463|1464.3|1463.1|1463.4|1462.2|57
1656461700000|2022-06-29 00:15:00|1464.3|1463.1|1464.7|1463.5|1464.8|1463.6|1463.9|1462.7|61
1656462000000|2022-06-29 00:20:00|1464.8|1463.6|1462.1|1460.9|1464.8|1463.6|1461.8|1460.6|83
1656462300000|2022-06-29 00:25:00|1461.9|1460.7|1461.4|1460.2|1462.2|1461|1461.4|1460.2|80
1656462600000|2022-06-29 00:30:00|1461.3|1460.1|1460.7|1459.5|1461.9|1460.7|1460.7|1459.5|74
1656462900000|2022-06-29 00:35:00|1460.4|1459.2|1459.3|1458.1|1460.4|1459.2|1459.2|1458|30
1656463200000|2022-06-29 00:40:00|1459.1|1457.9|1458.7|1457.5|1459.3|1458.1|1458.6|1457.4|50
1656463500000|2022-06-29 00:45:00|1458.9|1457.7|1457.1|1455.9|1459.1|1457.9|1456.8|1455.6|77
1656463800000|2022-06-29 00:50:00|1456.9|1455.7|1457.2|1456|1457.4|1456.2|1456.4|1455.2|36
1656464100000|2022-06-29 00:55:00|1457.1|1455.9|1455.8|1454.6|1457.1|1455.9|1455.7|1454.5|42
1656464400000|2022-06-29 01:00:00|1455.7|1454.5|1456.7|1455.5|1456.7|1455.5|1453.9|1452.7|152
1656464700000|2022-06-29 01:05:00|1456.6|1455.4|1456.7|1455.5|1457.3|1456.1|1455.9|1454.7|42
1656465000000|2022-06-29 01:10:00|1456.8|1455.6|1457.7|1456.5|1458.2|1457|1456.6|1455.4|37
1656465300000|2022-06-29 01:15:00|1457.6|1456.4|1457.9|1456.7|1458.2|1457|1457.3|1456.1|22
1656465600000|2022-06-29 01:20:00|1458.4|1457.2|1457.4|1456.2|1459.2|1458|1457.4|1456.2|25
1656465900000|2022-06-29 01:25:00|1457.6|1456.4|1455.4|1454.2|1458.1|1456.9|1455.3|1454.1|34
1656466200000|2022-06-29 01:30:00|1455.6|1454.4|1456.3|1455.1|1456.4|1455.2|1455.2|1454|10
1656466500000|2022-06-29 01:35:00|1456.2|1455|1455.2|1454|1456.4|1455.2|1454.9|1453.7|107
1656466800000|2022-06-29 01:40:00|1455.1|1453.9|1453.7|1452.5|1455.2|1454|1453.6|1452.4|77
1656467100000|2022-06-29 01:45:00|1453.9|1452.7|1454.3|1453.1|1454.3|1453.1|1453.1|1451.9|110
1656467400000|2022-06-29 01:50:00|1454.2|1453|1454.4|1453.2|1454.9|1453.7|1453.7|1452.5|65
1656467700000|2022-06-29 01:55:00|1454.6|1453.4|1453.9|1452.7|1454.9|1453.7|1453.9|1452.7|23
1656468000000|2022-06-29 02:00:00|1454.1|1452.9|1455.6|1454.4|1457.9|1456.7|1453.9|1452.7|60
1656468300000|2022-06-29 02:05:00|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1454.4|1453.2|24
1656468600000|2022-06-29 02:10:00|1455.4|1454.2|1456.2|1455|1456.4|1455.2|1455.3|1454.1|13
1656468900000|2022-06-29 02:15:00|1456.3|1455.1|1457.1|1455.9|1457.1|1455.9|1455.9|1454.7|15
1656469200000|2022-06-29 02:20:00|1456.9|1455.7|1456.8|1455.6|1457.6|1456.4|1456.8|1455.6|18
1656469500000|2022-06-29 02:25:00|1457.2|1456|1456.8|1455.6|1457.4|1456.2|1456.6|1455.4|20
1656469800000|2022-06-29 02:30:00|1456.7|1455.5|1456.7|1455.5|1458.1|1456.9|1456.6|1455.4|14
1656470100000|2022-06-29 02:35:00|1456.8|1455.6|1457.1|1455.9|1457.4|1456.2|1456.4|1455.2|11
1656470400000|2022-06-29 02:40:00|1456.9|1455.7|1457.1|1455.9|1457.8|1456.6|1456.9|1455.7|8
1656470700000|2022-06-29 02:45:00|1456.9|1455.7|1455.4|1454.2|1457.2|1456|1455.4|1454.2|52
1656471000000|2022-06-29 02:50:00|1455.3|1454.1|1455.2|1454|1455.4|1454.2|1454.9|1453.7|10
1656471300000|2022-06-29 02:55:00|1455.1|1453.9|1454.7|1453.5|1456.4|1455.2|1454.7|1453.5|57
1656471600000|2022-06-29 03:00:00|1454.6|1453.4|1454.8|1453.6|1454.9|1453.7|1453.9|1452.7|138
1656471900000|2022-06-29 03:05:00|1454.2|1453|1454.8|1453.6|1454.8|1453.6|1453.3|1452.1|94
1656472200000|2022-06-29 03:10:00|1454.7|1453.5|1451.1|1449.9|1454.7|1453.5|1450.8|1449.6|196
1656472500000|2022-06-29 03:15:00|1451.3|1450.1|1451.7|1450.5|1452.3|1451.1|1451.3|1450.1|39
1656472800000|2022-06-29 03:20:00|1451.8|1450.6|1452.1|1450.9|1452.8|1451.6|1451.8|1450.6|13
1656473100000|2022-06-29 03:25:00|1452.2|1451|1452.2|1451|1452.8|1451.6|1452.2|1451|49
1656473400000|2022-06-29 03:30:00|1452.1|1450.9|1453.4|1452.2|1453.9|1452.7|1452.1|1450.9|25
1656473700000|2022-06-29 03:35:00|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.2|1452|3
1656474000000|2022-06-29 03:40:00|1454.2|1453|1454.2|1453|1454.4|1453.2|1453.9|1452.7|2
1656474300000|2022-06-29 03:45:00|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|2
1656474600000|2022-06-29 03:50:00|1454.1|1452.9|1454.2|1453|1454.2|1453|1453.7|1452.5|9
1656474900000|2022-06-29 03:55:00|1454.1|1452.9|1454.4|1453.2|1454.4|1453.2|1453.9|1452.7|14
1656475200000|2022-06-29 04:00:00|1454.2|1453|1453.6|1452.4|1454.2|1453|1453.4|1452.2|15
1656475500000|2022-06-29 04:05:00|1453.7|1452.5|1453.8|1452.6|1453.9|1452.7|1453.7|1452.5|16
1656475800000|2022-06-29 04:10:00|1454.1|1452.9|1454.3|1453.1|1454.4|1453.2|1453.9|1452.7|2
1656476100000|2022-06-29 04:15:00|1454.2|1453|1453.8|1452.6|1454.2|1453|1453.8|1452.6|5
1656476400000|2022-06-29 04:20:00|1454.2|1453|1454.2|1453|1454.6|1453.4|1454.1|1452.9|5
1656476700000|2022-06-29 04:25:00|1454.1|1452.9|1453.8|1452.6|1454.3|1453.1|1453.7|1452.5|4
1656477000000|2022-06-29 04:30:00|1453.9|1452.7|1456.6|1455.4|1456.8|1455.6|1453.9|1452.7|40
1656477300000|2022-06-29 04:35:00|1456.4|1455.2|1455.9|1454.7|1456.9|1455.7|1455.7|1454.5|17
1656477600000|2022-06-29 04:40:00|1455.8|1454.6|1455.8|1454.6|1456.1|1454.9|1455.6|1454.4|3
1656477900000|2022-06-29 04:45:00|1456.1|1454.9|1455.7|1454.5|1456.1|1454.9|1455.4|1454.2|0
1656478200000|2022-06-29 04:50:00|1455.4|1454.2|1455.3|1454.1|1455.7|1454.5|1455.1|1453.9|7
1656478500000|2022-06-29 04:55:00|1455.1|1453.9|1455.2|1454|1455.3|1454.1|1455.1|1453.9|2
1656478800000|2022-06-29 05:00:00|1455.3|1454.1|1455.2|1454|1455.7|1454.5|1455.2|1454|18
1656479100000|2022-06-29 05:05:00|1456.4|1455.2|1456.3|1455.1|1456.6|1455.4|1456.2|1455|8
1656479400000|2022-06-29 05:10:00|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.9|1454.7|0
1656479700000|2022-06-29 05:15:00|1456.1|1454.9|1456.7|1455.5|1456.7|1455.5|1455.9|1454.7|16
1656480000000|2022-06-29 05:20:00|1456.6|1455.4|1456.3|1455.1|1456.6|1455.4|1455.8|1454.6|23
1656480300000|2022-06-29 05:25:00|1456.2|1455|1456.2|1455|1456.6|1455.4|1456.1|1454.9|8
1656480600000|2022-06-29 05:30:00|1455.8|1454.6|1453.4|1452.2|1455.8|1454.6|1453.2|1452|115
1656480900000|2022-06-29 05:35:00|1453.2|1452|1452.6|1451.4|1453.7|1452.5|1451.6|1450.4|110
1656481200000|2022-06-29 05:40:00|1452.8|1451.6|1453.9|1452.7|1454.2|1453|1452.7|1451.5|33
1656481500000|2022-06-29 05:45:00|1454.2|1453|1455.7|1454.5|1456.2|1455|1454.1|1452.9|63
1656481800000|2022-06-29 05:50:00|1455.6|1454.4|1455.2|1454|1455.7|1454.5|1454.6|1453.4|21
1656482100000|2022-06-29 05:55:00|1455.1|1453.9|1454.7|1453.5|1455.2|1454|1453.9|1452.7|16
1656482400000|2022-06-29 06:00:00|1454.8|1453.6|1454.3|1453.1|1454.8|1453.6|1453.3|1452.1|6
1656482700000|2022-06-29 06:05:00|1454.4|1453.2|1455.4|1454.2|1456.2|1455|1454.4|1453.2|14
1656483000000|2022-06-29 06:10:00|1455.3|1454.1|1456.1|1454.9|1456.1|1454.9|1454.6|1453.4|24
1656483300000|2022-06-29 06:15:00|1456.2|1455|1458.1|1456.9|1458.4|1457.2|1456.2|1455|81
1656483600000|2022-06-29 06:20:00|1457.7|1456.5|1457.7|1456.5|1458.4|1457.2|1457.3|1456.1|35
1656483900000|2022-06-29 06:25:00|1457.6|1456.4|1458.7|1457.5|1459.4|1458.2|1457.6|1456.4|89
1656484200000|2022-06-29 06:30:00|1459.1|1457.9|1456.8|1455.6|1459.1|1457.9|1456.7|1455.5|64
1656484500000|2022-06-29 06:35:00|1456.7|1455.5|1455.8|1454.6|1457.1|1455.9|1455.8|1454.6|92
1656484800000|2022-06-29 06:40:00|1455.9|1454.7|1456.6|1455.4|1456.7|1455.5|1455.8|1454.6|145
1656485100000|2022-06-29 06:45:00|1456.4|1455.2|1456.2|1455|1456.7|1455.5|1454.4|1453.2|52
1656485400000|2022-06-29 06:50:00|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1455.2|1454|19
1656485700000|2022-06-29 06:55:00|1455.9|1454.7|1457.6|1456.4|1457.7|1456.5|1455.9|1454.7|41
1656486000000|2022-06-29 07:00:00|1457.7|1456.5|1457.3|1456.1|1458.9|1457.7|1457.1|1455.9|31
1656486300000|2022-06-29 07:05:00|1457.4|1456.2|1458.7|1457.5|1458.7|1457.5|1456.9|1455.7|24
1656486600000|2022-06-29 07:10:00|1459.3|1458.1|1458.4|1457.2|1459.3|1458.1|1457.8|1456.6|53
1656486900000|2022-06-29 07:15:00|1458.3|1457.1|1459.1|1457.9|1459.3|1458.1|1457.8|1456.6|19
1656487200000|2022-06-29 07:20:00|1459.2|1458|1461.2|1460|1461.4|1460.2|1459.2|1458|70
1656487500000|2022-06-29 07:25:00|1460.9|1459.7|1460.2|1459|1461.1|1459.9|1459.8|1458.6|21
1656487800000|2022-06-29 07:30:00|1460.1|1458.9|1459.9|1458.7|1460.4|1459.2|1458.7|1457.5|24
1656488100000|2022-06-29 07:35:00|1460.2|1459|1459.9|1458.7|1460.2|1459|1458.8|1457.6|12
1656488400000|2022-06-29 07:40:00|1459.8|1458.6|1460.3|1459.1|1460.3|1459.1|1459.6|1458.4|17
1656488700000|2022-06-29 07:45:00|1460.4|1459.2|1461.6|1460.4|1461.6|1460.4|1460.3|1459.1|45
1656489000000|2022-06-29 07:50:00|1461.4|1460.2|1461.9|1460.7|1462.9|1461.7|1460.9|1459.7|94
1656489300000|2022-06-29 07:55:00|1461.8|1460.6|1462.7|1461.5|1462.8|1461.6|1461.4|1460.2|26
1656489600000|2022-06-29 08:00:00|1462.8|1461.6|1462.7|1461.5|1463.1|1461.9|1462.1|1460.9|39
1656489900000|2022-06-29 08:05:00|1462.8|1461.6|1462.9|1461.7|1463.1|1461.9|1462.1|1460.9|32
1656490200000|2022-06-29 08:10:00|1463.1|1461.9|1462.1|1460.9|1463.1|1461.9|1462.1|1460.9|7
1656490500000|2022-06-29 08:15:00|1462.3|1461.1|1462.3|1461.1|1462.9|1461.7|1462.2|1461|20
1656490800000|2022-06-29 08:20:00|1462.4|1461.2|1462.4|1461.2|1462.6|1461.4|1461.9|1460.7|14
1656491100000|2022-06-29 08:25:00|1462.3|1461.1|1462.4|1461.2|1463.1|1461.9|1461.9|1460.7|31
1656491400000|2022-06-29 08:30:00|1462.3|1461.1|1462.7|1461.5|1462.8|1461.6|1462.1|1460.9|30
1656491700000|2022-06-29 08:35:00|1462.6|1461.4|1462.4|1461.2|1462.7|1461.5|1462.3|1461.1|7
1656492000000|2022-06-29 08:40:00|1462.3|1461.1|1465.6|1464.4|1465.8|1464.6|1462.3|1461.1|100
1656492300000|2022-06-29 08:45:00|1465.9|1464.7|1465.4|1464.2|1466.3|1465.1|1464.8|1463.6|77
1656492600000|2022-06-29 08:50:00|1465.3|1464.1|1464.4|1463.2|1465.9|1464.7|1464.4|1463.2|10
1656492900000|2022-06-29 08:55:00|1464.3|1463.1|1466.7|1465.5|1467.1|1465.9|1464.3|1463.1|81
1656493200000|2022-06-29 09:00:00|1466.6|1465.4|1466.3|1465.1|1466.7|1465.5|1465.9|1464.7|67
1656493500000|2022-06-29 09:05:00|1466.8|1465.6|1467.2|1466|1467.3|1466.1|1466.6|1465.4|56
1656493800000|2022-06-29 09:10:00|1467.1|1465.9|1468.6|1467.4|1468.9|1467.7|1467.1|1465.9|134
1656494100000|2022-06-29 09:15:00|1468.4|1467.2|1469.2|1468|1469.4|1468.2|1468.4|1467.2|80
1656494400000|2022-06-29 09:20:00|1469.1|1467.9|1469.7|1468.5|1470.1|1468.9|1468.8|1467.6|34
1656494700000|2022-06-29 09:25:00|1469.3|1468.1|1468.8|1467.6|1469.8|1468.6|1468.7|1467.5|61
1656495000000|2022-06-29 09:30:00|1468.7|1467.5|1469.7|1468.5|1470.1|1468.9|1468.3|1467.1|59
1656495300000|2022-06-29 09:35:00|1469.8|1468.6|1472.1|1470.9|1472.1|1470.9|1469.7|1468.5|107
1656495600000|2022-06-29 09:40:00|1472.2|1471|1471.8|1470.6|1472.6|1471.4|1471.3|1470.1|121
1656495900000|2022-06-29 09:45:00|1471.7|1470.5|1472.2|1471|1472.4|1471.2|1470.7|1469.5|70
1656496200000|2022-06-29 09:50:00|1472.3|1471.1|1470.2|1469|1472.3|1471.1|1470.1|1468.9|153
1656496500000|2022-06-29 09:55:00|1470.4|1469.2|1468.9|1467.7|1470.4|1469.2|1468.8|1467.6|36
1656496800000|2022-06-29 10:00:00|1469.1|1467.9|1470.2|1469|1470.6|1469.4|1468.9|1467.7|71
1656497100000|2022-06-29 10:05:00|1470.1|1468.9|1470.8|1469.6|1471.2|1470|1470.1|1468.9|19
1656497400000|2022-06-29 10:10:00|1470.7|1469.5|1470.7|1469.5|1471.2|1470|1469.9|1468.7|96
1656497700000|2022-06-29 10:15:00|1471.2|1470|1471.1|1469.9|1471.7|1470.5|1470.6|1469.4|46
1656498000000|2022-06-29 10:20:00|1471.4|1470.2|1471.2|1470|1471.7|1470.5|1470.6|1469.4|26
1656498300000|2022-06-29 10:25:00|1471.7|1470.5|1470.7|1469.5|1471.7|1470.5|1470.6|1469.4|18
1656498600000|2022-06-29 10:30:00|1470.8|1469.6|1470.7|1469.5|1471.4|1470.2|1470.6|1469.4|22
1656498900000|2022-06-29 10:35:00|1470.8|1469.6|1470.2|1469|1470.8|1469.6|1470.2|1469|24
1656499200000|2022-06-29 10:40:00|1470.3|1469.1|1470.7|1469.5|1470.7|1469.5|1470.1|1468.9|31
1656499500000|2022-06-29 10:45:00|1470.6|1469.4|1470.3|1469.1|1470.8|1469.6|1469.8|1468.6|21
1656499800000|2022-06-29 10:50:00|1470.4|1469.2|1469.9|1468.7|1470.6|1469.4|1469.8|1468.6|27
1656500100000|2022-06-29 10:55:00|1469.8|1468.6|1470.3|1469.1|1470.6|1469.4|1469.6|1468.4|36
1656500400000|2022-06-29 11:00:00|1470.4|1469.2|1470.7|1469.5|1470.7|1469.5|1469.6|1468.4|26
1656500700000|2022-06-29 11:05:00|1470.6|1469.4|1472.6|1471.4|1472.7|1471.5|1470.2|1469|39
1656501000000|2022-06-29 11:10:00|1472.4|1471.2|1471.9|1470.7|1472.4|1471.2|1471.6|1470.4|40
1656501300000|2022-06-29 11:15:00|1471.8|1470.6|1471.4|1470.2|1471.9|1470.7|1470.2|1469|40
1656501600000|2022-06-29 11:20:00|1471.6|1470.4|1470.8|1469.6|1472.2|1471|1470.7|1469.5|61
1656501900000|2022-06-29 11:25:00|1470.9|1469.7|1470.4|1469.2|1470.9|1469.7|1470.3|1469.1|12
1656502200000|2022-06-29 11:30:00|1470.3|1469.1|1471.2|1470|1471.7|1470.5|1470.1|1468.9|46
1656502500000|2022-06-29 11:35:00|1471.3|1470.1|1470.9|1469.7|1471.7|1470.5|1470.1|1468.9|29
1656502800000|2022-06-29 11:40:00|1470.8|1469.6|1471.4|1470.2|1471.9|1470.7|1470.6|1469.4|36
1656503100000|2022-06-29 11:45:00|1471.2|1470|1472.4|1471.2|1472.9|1471.7|1471.2|1470|93
1656503400000|2022-06-29 11:50:00|1472.6|1471.4|1471.4|1470.2|1472.9|1471.7|1471.3|1470.1|96
1656503700000|2022-06-29 11:55:00|1471.3|1470.1|1471.1|1469.9|1471.8|1470.6|1470.9|1469.7|67
1656504000000|2022-06-29 12:00:00|1471.2|1470|1471.3|1470.1|1471.6|1470.4|1470.7|1469.5|102
1656504300000|2022-06-29 12:05:00|1471.6|1470.4|1470.9|1469.7|1471.6|1470.4|1470.7|1469.5|59
1656504600000|2022-06-29 12:10:00|1470.8|1469.6|1471.9|1470.7|1472.2|1471|1470.7|1469.5|57
1656504900000|2022-06-29 12:15:00|1472.2|1471|1472.6|1471.4|1472.6|1471.4|1472.1|1470.9|54
1656505200000|2022-06-29 12:20:00|1472.4|1471.2|1470.7|1469.5|1473.2|1472|1470.7|1469.5|116
1656505500000|2022-06-29 12:25:00|1470.8|1469.6|1469.6|1468.4|1471.3|1470.1|1469.6|1468.4|93
1656505800000|2022-06-29 12:30:00|1469.3|1468.1|1469.4|1468.2|1470.4|1469.2|1469.1|1467.9|71
1656506100000|2022-06-29 12:35:00|1469.3|1468.1|1468.9|1467.7|1469.8|1468.6|1468.9|1467.7|367
1656506400000|2022-06-29 12:40:00|1469.1|1467.9|1469.9|1468.7|1470.1|1468.9|1468.8|1467.6|96
1656509400000|2022-06-29 13:30:00|1468.9|1467.7|1464.6|1463.4|1469.2|1468|1463.8|1462.6|1888
1656509700000|2022-06-29 13:35:00|1464.3|1463.1|1462.9|1461.7|1465.6|1464.4|1460.8|1459.6|1009
1656510000000|2022-06-29 13:40:00|1462.8|1461.6|1463.6|1462.4|1468.9|1467.7|1461.6|1460.4|761
1656510300000|2022-06-29 13:45:00|1463.3|1462.1|1463.8|1462.6|1464.7|1463.5|1462.8|1461.6|567
1656510600000|2022-06-29 13:50:00|1463.7|1462.5|1467.3|1466.1|1469.1|1467.9|1463.4|1462.2|932
1656510900000|2022-06-29 13:55:00|1467.2|1466|1468.7|1467.5|1468.8|1467.6|1466.1|1464.9|487
1656511200000|2022-06-29 14:00:00|1468.6|1467.4|1472.1|1470.9|1472.3|1471.1|1468.1|1466.9|990
1656511500000|2022-06-29 14:05:00|1472.3|1471.1|1472.6|1471.4|1472.8|1471.6|1470.6|1469.4|1309
1656511800000|2022-06-29 14:10:00|1472.4|1471.2|1471.9|1470.7|1473.6|1472.4|1471.3|1470.1|601
1656512100000|2022-06-29 14:15:00|1472.1|1470.9|1472.9|1471.7|1473.1|1471.9|1471.1|1469.9|833
1656512400000|2022-06-29 14:20:00|1473.1|1471.9|1473.6|1472.4|1473.6|1472.4|1471.3|1470.1|747
1656512700000|2022-06-29 14:25:00|1473.8|1472.6|1472.6|1471.4|1475.1|1473.9|1472.6|1471.4|673
1656513000000|2022-06-29 14:30:00|1472.7|1471.5|1472.8|1471.6|1474.6|1473.4|1472.6|1471.4|549
1656513300000|2022-06-29 14:35:00|1472.6|1471.4|1470.3|1469.1|1473.2|1472|1470.1|1468.9|505
1656513600000|2022-06-29 14:40:00|1470.2|1469|1469.4|1468.2|1471.1|1469.9|1468.6|1467.4|720
1656513900000|2022-06-29 14:45:00|1469.6|1468.4|1470.1|1468.9|1470.8|1469.6|1468.8|1467.6|314
1656514200000|2022-06-29 14:50:00|1469.8|1468.6|1471.1|1469.9|1471.6|1470.4|1469.8|1468.6|318
1656514500000|2022-06-29 14:55:00|1470.8|1469.6|1471.8|1470.6|1473.1|1471.9|1470.8|1469.6|449
1656514800000|2022-06-29 15:00:00|1471.7|1470.5|1472.8|1471.6|1473.6|1472.4|1471.6|1470.4|363
1656515100000|2022-06-29 15:05:00|1473.1|1471.9|1473.4|1472.2|1473.4|1472.2|1471.3|1470.1|245
1656515400000|2022-06-29 15:10:00|1473.6|1472.4|1474.9|1473.7|1477.2|1476|1473.6|1472.4|748
1656515700000|2022-06-29 15:15:00|1475.1|1473.9|1472.7|1471.5|1475.6|1474.4|1472.6|1471.4|362
1656516000000|2022-06-29 15:20:00|1472.6|1471.4|1473.6|1472.4|1473.6|1472.4|1472.2|1471|257
1656516300000|2022-06-29 15:25:00|1473.8|1472.6|1474.3|1473.1|1475.2|1474|1473.3|1472.1|264
1656516600000|2022-06-29 15:30:00|1474.4|1473.2|1473.2|1472|1474.6|1473.4|1472.1|1470.9|359
1656516900000|2022-06-29 15:35:00|1473.1|1471.9|1472.2|1471|1473.3|1472.1|1471.8|1470.6|268
1656517200000|2022-06-29 15:40:00|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1471.4|1470.2|325
1656517500000|2022-06-29 15:45:00|1473.1|1471.9|1471.9|1470.7|1473.1|1471.9|1471.3|1470.1|235
1656517800000|2022-06-29 15:50:00|1472.1|1470.9|1472.7|1471.5|1473.1|1471.9|1471.8|1470.6|162
1656518100000|2022-06-29 15:55:00|1472.8|1471.6|1473.7|1472.5|1474.4|1473.2|1472.3|1471.1|278
1656518400000|2022-06-29 16:00:00|1473.6|1472.4|1473.9|1472.7|1474.6|1473.4|1473.2|1472|325
1656518700000|2022-06-29 16:05:00|1473.8|1472.6|1473.1|1471.9|1474.3|1473.1|1473.1|1471.9|251
1656519000000|2022-06-29 16:10:00|1473.2|1472|1474.1|1472.9|1474.1|1472.9|1472.3|1471.1|226
1656519300000|2022-06-29 16:15:00|1474.2|1473|1474.1|1472.9|1475.6|1474.4|1473.9|1472.7|570
1656519600000|2022-06-29 16:20:00|1474.3|1473.1|1473.1|1471.9|1474.6|1473.4|1473.1|1471.9|273
1656519900000|2022-06-29 16:25:00|1472.9|1471.7|1474.3|1473.1|1474.6|1473.4|1472.6|1471.4|565
1656520200000|2022-06-29 16:30:00|1474.6|1473.4|1475.3|1474.1|1475.3|1474.1|1473.3|1472.1|216
1656520500000|2022-06-29 16:35:00|1475.1|1473.9|1474.6|1473.4|1475.3|1474.1|1474.3|1473.1|302
1656520800000|2022-06-29 16:40:00|1475.3|1474.1|1476.6|1475.4|1477.3|1476.1|1475.1|1473.9|577
1656521100000|2022-06-29 16:45:00|1476.1|1474.9|1477.3|1476.1|1477.3|1476.1|1475.8|1474.6|318
1656521400000|2022-06-29 16:50:00|1477.1|1475.9|1476.3|1475.1|1478.1|1476.9|1476.1|1474.9|402
1656521700000|2022-06-29 16:55:00|1476.4|1475.2|1475.9|1474.7|1476.6|1475.4|1475.8|1474.6|244
1656522000000|2022-06-29 17:00:00|1475.8|1474.6|1476.1|1474.9|1476.3|1475.1|1475.1|1473.9|325
1656522300000|2022-06-29 17:05:00|1476.3|1475.1|1475.8|1474.6|1476.8|1475.6|1475.6|1474.4|302
1656522600000|2022-06-29 17:10:00|1475.7|1474.5|1476.8|1475.6|1477.2|1476|1475.7|1474.5|406
1656522900000|2022-06-29 17:15:00|1476.7|1475.5|1477.6|1476.4|1477.6|1476.4|1476.6|1475.4|373
1656523200000|2022-06-29 17:20:00|1477.3|1476.1|1477.3|1476.1|1477.6|1476.4|1476.6|1475.4|385
1656523500000|2022-06-29 17:25:00|1477.6|1476.4|1478.8|1477.6|1479.1|1477.9|1476.9|1475.7|653
1656523800000|2022-06-29 17:30:00|1478.6|1477.4|1478.6|1477.4|1479.3|1478.1|1478.1|1476.9|569
1656524100000|2022-06-29 17:35:00|1478.7|1477.5|1478.6|1477.4|1478.9|1477.7|1478.3|1477.1|473
1656524400000|2022-06-29 17:40:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1477.8|1476.6|475
1656524700000|2022-06-29 17:45:00|1479.6|1478.4|1477.9|1476.7|1479.6|1478.4|1477.4|1476.2|502
1656525000000|2022-06-29 17:50:00|1477.8|1476.6|1478.1|1476.9|1478.8|1477.6|1477.4|1476.2|598
1656525300000|2022-06-29 17:55:00|1478.3|1477.1|1478.8|1477.6|1479.1|1477.9|1477.6|1476.4|705
1656525600000|2022-06-29 18:00:00|1478.7|1477.5|1479.7|1478.5|1481.1|1479.9|1478.7|1477.5|1592
1656525900000|2022-06-29 18:05:00|1479.6|1478.4|1478.9|1477.7|1479.8|1478.6|1478.8|1477.6|704
1656526200000|2022-06-29 18:10:00|1479.1|1477.9|1478.9|1477.7|1480.3|1479.1|1478.3|1477.1|1821
1656526500000|2022-06-29 18:15:00|1479.1|1477.9|1479.4|1478.2|1480.3|1479.1|1478.4|1477.2|827
1656547200000|2022-06-30 00:00:00|1480|1478.8|1482.9|1481.7|1483.1|1481.9|1479.2|1478|349
1656547500000|2022-06-30 00:05:00|1482.7|1481.5|1482.4|1481.2|1482.9|1481.7|1481.2|1480|145
1656547800000|2022-06-30 00:10:00|1482.6|1481.4|1479.4|1478.2|1482.7|1481.5|1479.4|1478.2|87
1656548100000|2022-06-30 00:15:00|1479.3|1478.1|1479.6|1478.4|1479.7|1478.5|1478.9|1477.7|47
1656548400000|2022-06-30 00:20:00|1479.4|1478.2|1478.7|1477.5|1479.4|1478.2|1478.4|1477.2|67
1656548700000|2022-06-30 00:25:00|1478.8|1477.6|1478.7|1477.5|1478.9|1477.7|1478.6|1477.4|14
1656549000000|2022-06-30 00:30:00|1478.6|1477.4|1478.7|1477.5|1478.9|1477.7|1478.2|1477|30
1656549300000|2022-06-30 00:35:00|1478.8|1477.6|1479.4|1478.2|1479.7|1478.5|1478.7|1477.5|13
1656549600000|2022-06-30 00:40:00|1479.7|1478.5|1480.8|1479.6|1480.9|1479.7|1479.4|1478.2|23
1656549900000|2022-06-30 00:45:00|1480.9|1479.7|1479.8|1478.6|1480.9|1479.7|1479.8|1478.6|13
1656550200000|2022-06-30 00:50:00|1479.7|1478.5|1478.7|1477.5|1479.7|1478.5|1478.4|1477.2|56
1656550500000|2022-06-30 00:55:00|1478.6|1477.4|1479.1|1477.9|1480.1|1478.9|1478.6|1477.4|25
1656550800000|2022-06-30 01:00:00|1478.9|1477.7|1472.6|1471.4|1478.9|1477.7|1472.4|1471.2|434
1656551100000|2022-06-30 01:05:00|1472.7|1471.5|1471.2|1470|1472.7|1471.5|1470.3|1469.1|325
1656551400000|2022-06-30 01:10:00|1471.4|1470.2|1471.7|1470.5|1473.4|1472.2|1471.1|1469.9|78
1656551700000|2022-06-30 01:15:00|1471.8|1470.6|1472.4|1471.2|1472.6|1471.4|1471.6|1470.4|77
1656552000000|2022-06-30 01:20:00|1472.6|1471.4|1474.4|1473.2|1475.3|1474.1|1472.2|1471|70
1656552300000|2022-06-30 01:25:00|1474.6|1473.4|1472.8|1471.6|1474.6|1473.4|1472.8|1471.6|26
1656552600000|2022-06-30 01:30:00|1472.6|1471.4|1473.3|1472.1|1473.7|1472.5|1472.1|1470.9|71
1656552900000|2022-06-30 01:35:00|1473.2|1472|1473.8|1472.6|1473.8|1472.6|1472.4|1471.2|62
1656553200000|2022-06-30 01:40:00|1474.2|1473|1474.1|1472.9|1474.9|1473.7|1473.7|1472.5|51
1656553500000|2022-06-30 01:45:00|1473.8|1472.6|1470.6|1469.4|1474|1472.8|1470.3|1469.1|103
1656553800000|2022-06-30 01:50:00|1470.5|1469.3|1471.3|1470.1|1471.3|1470.1|1470.3|1469.1|70
1656554100000|2022-06-30 01:55:00|1471.5|1470.3|1472.3|1471.1|1472.3|1471.1|1470.8|1469.6|53
1656554400000|2022-06-30 02:00:00|1472.2|1471|1472.8|1471.6|1473.5|1472.3|1472.1|1470.9|60
1656554700000|2022-06-30 02:05:00|1473|1471.8|1474.2|1473|1474.5|1473.3|1472.8|1471.6|36
1656555000000|2022-06-30 02:10:00|1474.3|1473.1|1472.1|1470.9|1474.8|1473.6|1471.9|1470.7|40
1656555300000|2022-06-30 02:15:00|1472|1470.8|1472.6|1471.4|1472.6|1471.4|1471.7|1470.5|14
1656555600000|2022-06-30 02:20:00|1472.7|1471.5|1473|1471.8|1473|1471.8|1472.3|1471.1|1
1656555900000|2022-06-30 02:25:00|1473.1|1471.9|1474.8|1473.6|1474.8|1473.6|1473.1|1471.9|29
1656556200000|2022-06-30 02:30:00|1475|1473.8|1472.8|1471.6|1475.2|1474|1472.8|1471.6|74
1656556500000|2022-06-30 02:35:00|1473.2|1472|1476.6|1475.4|1476.6|1475.4|1473.2|1472|44
1656556800000|2022-06-30 02:40:00|1477|1475.8|1477.2|1476|1477.3|1476.1|1475.7|1474.5|33
1656557100000|2022-06-30 02:45:00|1477|1475.8|1473.7|1472.5|1477.1|1475.9|1473.7|1472.5|106
1656557400000|2022-06-30 02:50:00|1473.5|1472.3|1473.5|1472.3|1474.1|1472.9|1473.1|1471.9|35
1656557700000|2022-06-30 02:55:00|1473.3|1472.1|1473.5|1472.3|1473.6|1472.4|1473|1471.8|57
1656558000000|2022-06-30 03:00:00|1473.3|1472.1|1473.2|1472|1473.6|1472.4|1472.8|1471.6|37
1656558300000|2022-06-30 03:05:00|1473.1|1471.9|1472.1|1470.9|1473.1|1471.9|1472.1|1470.9|42
1656558600000|2022-06-30 03:10:00|1472.7|1471.5|1470.6|1469.4|1472.7|1471.5|1470.5|1469.3|76
1656558900000|2022-06-30 03:15:00|1471.6|1470.4|1471.5|1470.3|1471.8|1470.6|1471.2|1470|66
1656559200000|2022-06-30 03:20:00|1471.2|1470|1472.5|1471.3|1472.5|1471.3|1471.1|1469.9|12
1656559500000|2022-06-30 03:25:00|1472.8|1471.6|1473.2|1472|1473.2|1472|1472.2|1471|56
1656559800000|2022-06-30 03:30:00|1473.1|1471.9|1471.8|1470.6|1473.1|1471.9|1471.6|1470.4|45
1656560100000|2022-06-30 03:35:00|1471.9|1470.7|1472.7|1471.5|1472.8|1471.6|1471.9|1470.7|11
1656560400000|2022-06-30 03:40:00|1472.8|1471.6|1472.4|1471.2|1472.8|1471.6|1472.4|1471.2|1
1656560700000|2022-06-30 03:45:00|1472.3|1471.1|1471.7|1470.5|1472.3|1471.1|1471.6|1470.4|14
1656561000000|2022-06-30 03:50:00|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|2
1656561300000|2022-06-30 03:55:00|1471.6|1470.4|1471.7|1470.5|1471.8|1470.6|1471.4|1470.2|5
1656561600000|2022-06-30 04:00:00|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.7|1470.5|8
1656561900000|2022-06-30 04:05:00|1472.1|1470.9|1472.4|1471.2|1472.7|1471.5|1471.9|1470.7|1
1656562200000|2022-06-30 04:10:00|1472.5|1471.3|1473|1471.8|1473.2|1472|1472.5|1471.3|15
1656562500000|2022-06-30 04:15:00|1472.9|1471.7|1473.6|1472.4|1473.6|1472.4|1472.7|1471.5|5
1656562800000|2022-06-30 04:20:00|1473.2|1472|1473|1471.8|1473.2|1472|1472.8|1471.6|14
1656563100000|2022-06-30 04:25:00|1473.1|1471.9|1473.5|1472.3|1473.7|1472.5|1473.1|1471.9|5
1656563400000|2022-06-30 04:30:00|1473.6|1472.4|1474.1|1472.9|1475.1|1473.9|1473.2|1472|30
1656563700000|2022-06-30 04:35:00|1474.2|1473|1474|1472.8|1474.6|1473.4|1473.8|1472.6|14
1656564000000|2022-06-30 04:40:00|1474.1|1472.9|1474.5|1473.3|1474.6|1473.4|1474|1472.8|2
1656564300000|2022-06-30 04:45:00|1474.3|1473.1|1474.5|1473.3|1475|1473.8|1474.3|1473.1|22
1656564600000|2022-06-30 04:50:00|1474.6|1473.4|1475|1473.8|1475.1|1473.9|1474.6|1473.4|6
1656564900000|2022-06-30 04:55:00|1474.8|1473.6|1474.9|1473.7|1475.6|1474.4|1474.8|1473.6|18
1656565200000|2022-06-30 05:00:00|1474.8|1473.6|1474.1|1472.9|1474.8|1473.6|1474.1|1472.9|20
1656565500000|2022-06-30 05:05:00|1474|1472.8|1474.1|1472.9|1474.3|1473.1|1473.7|1472.5|8
1656565800000|2022-06-30 05:10:00|1474|1472.8|1474.2|1473|1474.3|1473.1|1473.6|1472.4|6
1656566100000|2022-06-30 05:15:00|1474.1|1472.9|1473.7|1472.5|1474.3|1473.1|1473.6|1472.4|11
1656566400000|2022-06-30 05:20:00|1473.8|1472.6|1473|1471.8|1474.1|1472.9|1472.2|1471|81
1656566700000|2022-06-30 05:25:00|1472.8|1471.6|1474|1472.8|1474|1472.8|1472|1470.8|9
1656567000000|2022-06-30 05:30:00|1474.2|1473|1472.1|1470.9|1474.3|1473.1|1471.8|1470.6|68
1656567300000|2022-06-30 05:35:00|1472.2|1471|1473|1471.8|1473.2|1472|1471.8|1470.6|68
1656567600000|2022-06-30 05:40:00|1473.1|1471.9|1475.6|1474.4|1475.6|1474.4|1473.1|1471.9|68
1656567900000|2022-06-30 05:45:00|1475.8|1474.6|1473.8|1472.6|1476.1|1474.9|1473.8|1472.6|70
1656568200000|2022-06-30 05:50:00|1474.1|1472.9|1473.2|1472|1474.1|1472.9|1473|1471.8|47
1656568500000|2022-06-30 05:55:00|1473.3|1472.1|1472.1|1470.9|1473.3|1472.1|1471.8|1470.6|70
1656568800000|2022-06-30 06:00:00|1472|1470.8|1471.2|1470|1472.3|1471.1|1471|1469.8|148
1656569100000|2022-06-30 06:05:00|1471|1469.8|1473.7|1472.5|1474.1|1472.9|1470.3|1469.1|187
1656569400000|2022-06-30 06:10:00|1473.8|1472.6|1475.2|1474|1475.6|1474.4|1473.6|1472.4|58
1656569700000|2022-06-30 06:15:00|1475.1|1473.9|1474.5|1473.3|1475.8|1474.6|1474.5|1473.3|42
1656570000000|2022-06-30 06:20:00|1474.3|1473.1|1475.3|1474.1|1475.5|1474.3|1474.2|1473|76
1656570300000|2022-06-30 06:25:00|1475.5|1474.3|1475.1|1473.9|1475.8|1474.6|1475|1473.8|100
1656570600000|2022-06-30 06:30:00|1475.2|1474|1474.6|1473.4|1475.2|1474|1473.6|1472.4|107
1656570900000|2022-06-30 06:35:00|1474.7|1473.5|1474.5|1473.3|1475|1473.8|1473.5|1472.3|61
1656571200000|2022-06-30 06:40:00|1474.3|1473.1|1474.6|1473.4|1475.2|1474|1474.3|1473.1|13
1656571500000|2022-06-30 06:45:00|1474.8|1473.6|1475|1473.8|1476|1474.8|1474.7|1473.5|59
1656571800000|2022-06-30 06:50:00|1474.8|1473.6|1474|1472.8|1474.8|1473.6|1473.5|1472.3|40
1656572100000|2022-06-30 06:55:00|1473.8|1472.6|1475.7|1474.5|1476|1474.8|1473.7|1472.5|15
1656572400000|2022-06-30 07:00:00|1475.6|1474.4|1474.1|1472.9|1475.6|1474.4|1473.8|1472.6|19
1656572700000|2022-06-30 07:05:00|1474.2|1473|1473.7|1472.5|1474.5|1473.3|1473.3|1472.1|12
1656573000000|2022-06-30 07:10:00|1473.6|1472.4|1474.6|1473.4|1474.7|1473.5|1473.5|1472.3|8
1656573300000|2022-06-30 07:15:00|1474.3|1473.1|1474|1472.8|1474.5|1473.3|1473.7|1472.5|8
1656573600000|2022-06-30 07:20:00|1473.8|1472.6|1475|1473.8|1475|1473.8|1473.6|1472.4|25
1656573900000|2022-06-30 07:25:00|1475.1|1473.9|1475.7|1474.5|1475.8|1474.6|1474.5|1473.3|24
1656574200000|2022-06-30 07:30:00|1475.6|1474.4|1476.3|1475.1|1476.8|1475.6|1475.5|1474.3|22
1656574500000|2022-06-30 07:35:00|1476.5|1475.3|1476.6|1475.4|1476.8|1475.6|1476.3|1475.1|24
1656574800000|2022-06-30 07:40:00|1476.5|1475.3|1476.8|1475.6|1477.2|1476|1476|1474.8|53
1656575100000|2022-06-30 07:45:00|1476.5|1475.3|1476.7|1475.5|1477|1475.8|1475.8|1474.6|49
1656575400000|2022-06-30 07:50:00|1476.6|1475.4|1476.1|1474.9|1476.8|1475.6|1476|1474.8|22
1656575700000|2022-06-30 07:55:00|1476|1474.8|1475.5|1474.3|1476|1474.8|1475|1473.8|30
1656576000000|2022-06-30 08:00:00|1475.3|1474.1|1475.8|1474.6|1476.3|1475.1|1475.2|1474|15
1656576300000|2022-06-30 08:05:00|1476.2|1475|1476.8|1475.6|1477.2|1476|1476|1474.8|38
1656576600000|2022-06-30 08:10:00|1476.7|1475.5|1476.5|1475.3|1476.7|1475.5|1476|1474.8|25
1656576900000|2022-06-30 08:15:00|1476.2|1475|1476.2|1475|1476.7|1475.5|1476.1|1474.9|11
1656577200000|2022-06-30 08:20:00|1476.1|1474.9|1476.6|1475.4|1476.7|1475.5|1475.8|1474.6|21
1656577500000|2022-06-30 08:25:00|1476.5|1475.3|1476.1|1474.9|1476.8|1475.6|1476.1|1474.9|36
1656577800000|2022-06-30 08:30:00|1476.2|1475|1475.2|1474|1477|1475.8|1475.1|1473.9|55
1656578100000|2022-06-30 08:35:00|1475.1|1473.9|1472.5|1471.3|1475.5|1474.3|1472.1|1470.9|76
1656578400000|2022-06-30 08:40:00|1472.3|1471.1|1471.6|1470.4|1473.7|1472.5|1471.6|1470.4|133
1656578700000|2022-06-30 08:45:00|1472|1470.8|1473|1471.8|1473.1|1471.9|1471.3|1470.1|91
1656579000000|2022-06-30 08:50:00|1472.7|1471.5|1472.3|1471.1|1474.1|1472.9|1472.3|1471.1|85
1656579300000|2022-06-30 08:55:00|1472.5|1471.3|1472.3|1471.1|1472.6|1471.4|1471.5|1470.3|40
1656579600000|2022-06-30 09:00:00|1472.2|1471|1473|1471.8|1473|1471.8|1472|1470.8|49
1656579900000|2022-06-30 09:05:00|1473.2|1472|1473.3|1472.1|1473.6|1472.4|1472.7|1471.5|36
1656580200000|2022-06-30 09:10:00|1473|1471.8|1472.3|1471.1|1473.2|1472|1471.8|1470.6|27
1656580500000|2022-06-30 09:15:00|1472.1|1470.9|1471.5|1470.3|1472.3|1471.1|1470.9|1469.7|87
1656580800000|2022-06-30 09:20:00|1471.3|1470.1|1472|1470.8|1472.3|1471.1|1471.1|1469.9|46
1656581100000|2022-06-30 09:25:00|1471.8|1470.6|1471|1469.8|1471.8|1470.6|1470.8|1469.6|46
1656581400000|2022-06-30 09:30:00|1471.1|1469.9|1470.2|1469|1471.3|1470.1|1470|1468.8|119
1656581700000|2022-06-30 09:35:00|1470.3|1469.1|1470.1|1468.9|1470.5|1469.3|1469.8|1468.6|45
1656582000000|2022-06-30 09:40:00|1469.8|1468.6|1470.8|1469.6|1471.1|1469.9|1469.8|1468.6|43
1656582300000|2022-06-30 09:45:00|1470.6|1469.4|1471|1469.8|1471.3|1470.1|1470.3|1469.1|40
1656582600000|2022-06-30 09:50:00|1471.2|1470|1471.7|1470.5|1472.2|1471|1471.1|1469.9|76
1656582900000|2022-06-30 09:55:00|1471.8|1470.6|1473.6|1472.4|1473.8|1472.6|1471.7|1470.5|30
1656583200000|2022-06-30 10:00:00|1473.5|1472.3|1472.6|1471.4|1473.5|1472.3|1472.1|1470.9|49
1656583500000|2022-06-30 10:05:00|1472.7|1471.5|1472.2|1471|1473.1|1471.9|1472.1|1470.9|22
1656583800000|2022-06-30 10:10:00|1472.3|1471.1|1471|1469.8|1472.3|1471.1|1471|1469.8|7
1656584100000|2022-06-30 10:15:00|1471.2|1470|1472.1|1470.9|1472.3|1471.1|1471.2|1470|13
1656584400000|2022-06-30 10:20:00|1472|1470.8|1473.2|1472|1473.5|1472.3|1471.8|1470.6|40
1656584700000|2022-06-30 10:25:00|1473.5|1472.3|1472.6|1471.4|1473.5|1472.3|1472.2|1471|11
1656585000000|2022-06-30 10:30:00|1472.3|1471.1|1472.3|1471.1|1472.7|1471.5|1472.1|1470.9|30
1656585300000|2022-06-30 10:35:00|1472.5|1471.3|1472|1470.8|1472.5|1471.3|1471.8|1470.6|26
1656585600000|2022-06-30 10:40:00|1472.1|1470.9|1473.5|1472.3|1473.5|1472.3|1472|1470.8|40
1656585900000|2022-06-30 10:45:00|1473.3|1472.1|1473.7|1472.5|1474|1472.8|1473.3|1472.1|23
1656586200000|2022-06-30 10:50:00|1473.6|1472.4|1474.6|1473.4|1474.6|1473.4|1473.3|1472.1|18
1656586500000|2022-06-30 10:55:00|1475|1473.8|1475|1473.8|1476.2|1475|1474.3|1473.1|64
1656586800000|2022-06-30 11:00:00|1474.7|1473.5|1475|1473.8|1475.2|1474|1474.2|1473|27
1656587100000|2022-06-30 11:05:00|1475.1|1473.9|1475.7|1474.5|1475.8|1474.6|1474.6|1473.4|14
1656587400000|2022-06-30 11:10:00|1476|1474.8|1475.3|1474.1|1476|1474.8|1474.8|1473.6|20
1656587700000|2022-06-30 11:15:00|1475.2|1474|1474.8|1473.6|1475.3|1474.1|1474.3|1473.1|18
1656588000000|2022-06-30 11:20:00|1474.5|1473.3|1475.5|1474.3|1475.6|1474.4|1474.5|1473.3|33
1656588300000|2022-06-30 11:25:00|1475.3|1474.1|1474.3|1473.1|1475.6|1474.4|1474.1|1472.9|66
1656588600000|2022-06-30 11:30:00|1474.1|1472.9|1473.8|1472.6|1474.6|1473.4|1473.4|1472.2|28
1656588900000|2022-06-30 11:35:00|1473.6|1472.4|1473.1|1471.9|1473.8|1472.6|1472.8|1471.6|42
1656589200000|2022-06-30 11:40:00|1473|1471.8|1472|1470.8|1473.5|1472.3|1471.8|1470.6|101
1656589500000|2022-06-30 11:45:00|1471.8|1470.6|1473.5|1472.3|1473.7|1472.5|1471.6|1470.4|49
1656589800000|2022-06-30 11:50:00|1473.3|1472.1|1473.5|1472.3|1474|1472.8|1473.1|1471.9|59
1656590100000|2022-06-30 11:55:00|1473.7|1472.5|1473.2|1472|1474|1472.8|1473.2|1472|15
1656590400000|2022-06-30 12:00:00|1473.1|1471.9|1472.1|1470.9|1473.6|1472.4|1471.8|1470.6|62
1656590700000|2022-06-30 12:05:00|1472.2|1471|1473.2|1472|1473.6|1472.4|1472.1|1470.9|83
1656591000000|2022-06-30 12:10:00|1473.3|1472.1|1472.1|1470.9|1474.1|1472.9|1471.6|1470.4|193
1656591300000|2022-06-30 12:15:00|1472|1470.8|1471.7|1470.5|1472.1|1470.9|1471.4|1470.2|97
1656591600000|2022-06-30 12:20:00|1471.6|1470.4|1469.5|1468.3|1472.1|1470.9|1469.5|1468.3|114
1656591900000|2022-06-30 12:25:00|1469.3|1468.1|1469.1|1467.9|1469.6|1468.4|1468.1|1466.9|224
1656592200000|2022-06-30 12:30:00|1469|1467.8|1471.7|1470.5|1471.7|1470.5|1468.5|1467.3|158
1656592500000|2022-06-30 12:35:00|1471.6|1470.4|1472|1470.8|1472.2|1471|1471.2|1470|164
1656592800000|2022-06-30 12:40:00|1471.7|1470.5|1470.2|1469|1472|1470.8|1469.6|1468.4|99
1656595800000|2022-06-30 13:30:00|1466.7|1465.5|1463.1|1461.9|1468.9|1467.7|1462.1|1460.9|2502
1656596100000|2022-06-30 13:35:00|1462.9|1461.7|1459|1457.8|1463|1461.8|1457.2|1456|1556
1656596400000|2022-06-30 13:40:00|1459.1|1457.9|1459.9|1458.7|1460|1458.8|1457.5|1456.3|1044
1656596700000|2022-06-30 13:45:00|1459.7|1458.5|1460.6|1459.4|1461.2|1460|1455.4|1454.2|1196
1656597000000|2022-06-30 13:50:00|1460.5|1459.3|1461.2|1460|1462.1|1460.9|1460|1458.8|562
1656597300000|2022-06-30 13:55:00|1461.4|1460.2|1459.4|1458.2|1461.4|1460.2|1459.1|1457.9|528
1656597600000|2022-06-30 14:00:00|1459.2|1458|1460.5|1459.3|1461.9|1460.7|1458.6|1457.4|692
1656597900000|2022-06-30 14:05:00|1460.4|1459.2|1460.1|1458.9|1461|1459.8|1459.1|1457.9|560
1656598200000|2022-06-30 14:10:00|1460|1458.8|1458.2|1457|1460.1|1458.9|1457.8|1456.6|819
1656598500000|2022-06-30 14:15:00|1458.1|1456.9|1459.5|1458.3|1460.6|1459.4|1457.9|1456.7|470
1656598800000|2022-06-30 14:20:00|1459.4|1458.2|1460.2|1459|1460.4|1459.2|1458.6|1457.4|344
1656599100000|2022-06-30 14:25:00|1460.1|1458.9|1460.4|1459.2|1460.9|1459.7|1459.1|1457.9|283
1656599400000|2022-06-30 14:30:00|1460.1|1458.9|1459.1|1457.9|1460.1|1458.9|1458.6|1457.4|512
1656599700000|2022-06-30 14:35:00|1459|1457.8|1457.6|1456.4|1459.4|1458.2|1457.6|1456.4|468
1656600000000|2022-06-30 14:40:00|1457.7|1456.5|1458|1456.8|1458.1|1456.9|1456.8|1455.6|654
1656600300000|2022-06-30 14:45:00|1458.1|1456.9|1455.9|1454.7|1459.5|1458.3|1455.8|1454.6|603
1656600600000|2022-06-30 14:50:00|1456|1454.8|1460.4|1459.2|1460.4|1459.2|1455.9|1454.7|566
1656600900000|2022-06-30 14:55:00|1460.1|1458.9|1460.1|1458.9|1461.1|1459.9|1460.1|1458.9|268
1656601200000|2022-06-30 15:00:00|1459.9|1458.7|1458.5|1457.3|1459.9|1458.7|1458.1|1456.9|327
1656601500000|2022-06-30 15:05:00|1458.6|1457.4|1456.8|1455.6|1458.9|1457.7|1455.1|1453.9|246
1656601800000|2022-06-30 15:10:00|1457.5|1456.3|1456.9|1455.7|1457.6|1456.4|1456.6|1455.4|278
1656602100000|2022-06-30 15:15:00|1456.8|1455.6|1458.6|1457.4|1459.4|1458.2|1456.6|1455.4|248
1656602400000|2022-06-30 15:20:00|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1457.8|1456.6|236
1656602700000|2022-06-30 15:25:00|1458.5|1457.3|1459.4|1458.2|1460.6|1459.4|1457.9|1456.7|447
1656603000000|2022-06-30 15:30:00|1459.2|1458|1455.1|1453.9|1459.4|1458.2|1455.1|1453.9|343
1656603300000|2022-06-30 15:35:00|1455.2|1454|1455.4|1454.2|1456|1454.8|1452.4|1451.2|613
1656603600000|2022-06-30 15:40:00|1455.6|1454.4|1458.5|1457.3|1458.6|1457.4|1455.4|1454.2|563
1656603900000|2022-06-30 15:45:00|1458.4|1457.2|1458.6|1457.4|1459.9|1458.7|1458.2|1457|411
1656604200000|2022-06-30 15:50:00|1458.7|1457.5|1460.5|1459.3|1460.5|1459.3|1458.6|1457.4|373
1656604500000|2022-06-30 15:55:00|1460.4|1459.2|1467.1|1465.9|1469.5|1466.5|1457.1|1455.9|927
1656604800000|2022-06-30 16:00:00|1466.8|1464.1|1493.6|1492.4|1507.8|1506.6|1460.5|1457.5|6129
1656605100000|2022-06-30 16:05:00|1493.7|1492.5|1488.6|1487.4|1495.9|1494.7|1488.3|1487.1|2564
1656605400000|2022-06-30 16:10:00|1488.9|1487.7|1468.2|1467|1490.6|1489.4|1467.5|1466.3|3308
1656605700000|2022-06-30 16:15:00|1468.7|1467.5|1489.1|1487.9|1489.6|1488.4|1467|1465.8|2930
1656606000000|2022-06-30 16:20:00|1489|1487.8|1481.2|1480|1490.1|1488.9|1480|1478.8|1691
1656606300000|2022-06-30 16:25:00|1481.1|1479.9|1479.2|1478|1481.6|1480.4|1476.1|1474.9|1161
1656606600000|2022-06-30 16:30:00|1479|1477.8|1485.3|1484.1|1485.6|1484.4|1478.2|1477|1232
1656606900000|2022-06-30 16:35:00|1485.1|1483.9|1484.1|1482.9|1486.5|1485.3|1482.7|1481.5|1320
1656607200000|2022-06-30 16:40:00|1484.2|1483|1488.3|1487.1|1488.3|1487.1|1483.8|1482.6|743
1656607500000|2022-06-30 16:45:00|1488.6|1487.4|1490.6|1489.4|1492.5|1491.3|1488.6|1487.4|977
1656607800000|2022-06-30 16:50:00|1490.8|1489.6|1485|1483.8|1491.6|1490.4|1484.8|1483.6|790
1656608100000|2022-06-30 16:55:00|1485.2|1484|1483.1|1481.9|1485.8|1484.6|1482.8|1481.6|563
1656608400000|2022-06-30 17:00:00|1483.2|1482|1477.3|1476.1|1483.5|1482.3|1476.8|1475.6|817
1656608700000|2022-06-30 17:05:00|1477.2|1476|1471.3|1470.1|1477.8|1476.6|1470.1|1468.9|1251
1656609000000|2022-06-30 17:10:00|1471.5|1470.3|1474.8|1473.6|1475.6|1474.4|1471.2|1470|538
1656609300000|2022-06-30 17:15:00|1475.1|1473.9|1475.7|1474.5|1476.8|1475.6|1474.5|1473.3|448
1656609600000|2022-06-30 17:20:00|1475.8|1474.6|1476.8|1475.6|1478.1|1476.9|1475.6|1474.4|425
1656609900000|2022-06-30 17:25:00|1476.7|1475.5|1478.3|1477.1|1478.5|1477.3|1476.3|1475.1|323
1656610200000|2022-06-30 17:30:00|1478.2|1477|1477.8|1476.6|1479.6|1478.4|1477.6|1476.4|432
1656610500000|2022-06-30 17:35:00|1478|1476.8|1477.6|1476.4|1479.2|1478|1476.2|1475|660
1656610800000|2022-06-30 17:40:00|1477.7|1476.5|1476.6|1475.4|1478.6|1477.4|1475.7|1474.5|300
1656611100000|2022-06-30 17:45:00|1476.8|1475.6|1474.1|1472.9|1477.6|1476.4|1474.1|1472.9|378
1656611400000|2022-06-30 17:50:00|1474|1472.8|1472.5|1471.3|1474.8|1473.6|1472.1|1470.9|721
1656611700000|2022-06-30 17:55:00|1472.3|1471.1|1475.1|1473.9|1475.1|1473.9|1472.3|1471.1|349
1656612000000|2022-06-30 18:00:00|1475.3|1474.1|1472.8|1471.6|1475.6|1474.4|1472.3|1471.1|496
1656612300000|2022-06-30 18:05:00|1472.6|1471.4|1466.2|1465|1473|1471.8|1466|1464.8|1158
1656612600000|2022-06-30 18:10:00|1466.1|1464.9|1457.9|1456.7|1466.7|1465.5|1456|1454.8|2616
1656612900000|2022-06-30 18:15:00|1458.1|1456.9|1461.5|1460.3|1461.7|1460.5|1457.9|1456.7|1456
1656633600000|2022-07-01 00:00:00|1463.7|1462.5|1469.4|1468.2|1469.7|1468.5|1462.2|1461|408
1656633900000|2022-07-01 00:05:00|1469.2|1468|1468.6|1467.4|1469.3|1468.1|1467.3|1466.1|164
1656634200000|2022-07-01 00:10:00|1468.7|1467.5|1469.2|1468|1470.4|1469.2|1468.7|1467.5|107
1656634500000|2022-07-01 00:15:00|1469.5|1468.3|1469.5|1468.3|1470.4|1469.2|1469.1|1467.9|80
1656634800000|2022-07-01 00:20:00|1469.4|1468.2|1467.4|1466.2|1469.5|1468.3|1467|1465.8|72
1656635100000|2022-07-01 00:25:00|1467.5|1466.3|1467.6|1466.4|1468.4|1467.2|1466|1464.8|75
1656635400000|2022-07-01 00:30:00|1467.5|1466.3|1467.7|1466.5|1467.7|1466.5|1466.5|1465.3|47
1656635700000|2022-07-01 00:35:00|1467.5|1466.3|1466.7|1465.5|1467.6|1466.4|1465.2|1464|38
1656636000000|2022-07-01 00:40:00|1467|1465.8|1468.5|1467.3|1468.6|1467.4|1466.7|1465.5|31
1656636300000|2022-07-01 00:45:00|1468.4|1467.2|1469.6|1468.4|1469.6|1468.4|1468.1|1466.9|21
1656636600000|2022-07-01 00:50:00|1469.2|1468|1469|1467.8|1469.6|1468.4|1469|1467.8|30
1656636900000|2022-07-01 00:55:00|1469.1|1467.9|1468.5|1467.3|1469.6|1468.4|1468.5|1467.3|54
1656637200000|2022-07-01 01:00:00|1468.4|1467.2|1468|1466.8|1471.3|1470.1|1467.4|1466.2|190
1656637500000|2022-07-01 01:05:00|1468.4|1467.2|1464.9|1463.7|1469.3|1468.1|1464.9|1463.7|76
1656637800000|2022-07-01 01:10:00|1465|1463.8|1462.8|1461.6|1465.3|1464.1|1461.9|1460.7|108
1656638100000|2022-07-01 01:15:00|1462.6|1461.4|1459.9|1458.7|1464.6|1463.4|1459.8|1458.6|162
1656638400000|2022-07-01 01:20:00|1460|1458.8|1458.1|1456.9|1460.9|1459.7|1458|1456.8|117
1656638700000|2022-07-01 01:25:00|1458|1456.8|1457|1455.8|1459.1|1457.9|1457|1455.8|131
1656639000000|2022-07-01 01:30:00|1456.8|1455.6|1456.9|1455.7|1457.3|1456.1|1455.6|1454.4|129
1656639300000|2022-07-01 01:35:00|1456.6|1455.4|1455.4|1454.2|1456.8|1455.6|1455|1453.8|107
1656639600000|2022-07-01 01:40:00|1455.5|1454.3|1451.4|1450.2|1455.5|1454.3|1451.4|1450.2|94
1656639900000|2022-07-01 01:45:00|1451.5|1450.3|1444.1|1442.9|1451.6|1450.4|1443.4|1442.2|256
1656640200000|2022-07-01 01:50:00|1444.2|1443|1447|1445.8|1448.4|1447.2|1444.2|1443|170
1656640500000|2022-07-01 01:55:00|1447.2|1446|1445.5|1444.3|1447.6|1446.4|1445.5|1444.3|117
1656640800000|2022-07-01 02:00:00|1445.1|1443.9|1444.5|1443.3|1445.1|1443.9|1444.1|1442.9|123
1656641100000|2022-07-01 02:05:00|1444.6|1443.4|1447.3|1446.1|1447.5|1446.3|1444.6|1443.4|308
1656641400000|2022-07-01 02:10:00|1447.4|1446.2|1447.3|1446.1|1448|1446.8|1446.4|1445.2|144
1656641700000|2022-07-01 02:15:00|1447.5|1446.3|1446.7|1445.5|1447.6|1446.4|1446.5|1445.3|45
1656642000000|2022-07-01 02:20:00|1446.5|1445.3|1446.9|1445.7|1446.9|1445.7|1446.5|1445.3|19
1656642300000|2022-07-01 02:25:00|1446.5|1445.3|1447.4|1446.2|1447.4|1446.2|1446.5|1445.3|42
1656642600000|2022-07-01 02:30:00|1447.5|1446.3|1445.4|1444.2|1447.5|1446.3|1445.3|1444.1|60
1656642900000|2022-07-01 02:35:00|1445.5|1444.3|1445.4|1444.2|1446|1444.8|1444.9|1443.7|35
1656643200000|2022-07-01 02:40:00|1445.3|1444.1|1444|1442.8|1445.4|1444.2|1443|1441.8|134
1656643500000|2022-07-01 02:45:00|1445|1443.8|1447.4|1446.2|1447.4|1446.2|1445|1443.8|184
1656643800000|2022-07-01 02:50:00|1447.5|1446.3|1448|1446.8|1448.1|1446.9|1447.4|1446.2|82
1656644100000|2022-07-01 02:55:00|1447.9|1446.7|1449.1|1447.9|1449.1|1447.9|1447.9|1446.7|87
1656644400000|2022-07-01 03:00:00|1449|1447.8|1447.6|1446.4|1449.6|1448.4|1447.5|1446.3|73
1656644700000|2022-07-01 03:05:00|1447.7|1446.5|1446.9|1445.7|1448|1446.8|1446.4|1445.2|45
1656645000000|2022-07-01 03:10:00|1446.7|1445.5|1447.3|1446.1|1447.5|1446.3|1445.9|1444.7|54
1656645300000|2022-07-01 03:15:00|1447.2|1446|1447.5|1446.3|1448.3|1447.1|1447.1|1445.9|44
1656645600000|2022-07-01 03:20:00|1447.6|1446.4|1447.4|1446.2|1448.4|1447.2|1446.9|1445.7|98
1656645900000|2022-07-01 03:25:00|1447|1445.8|1445.6|1444.4|1447|1445.8|1445|1443.8|50
1656646200000|2022-07-01 03:30:00|1446.4|1445.2|1445.7|1444.5|1446.4|1445.2|1445.7|1444.5|11
1656646500000|2022-07-01 03:35:00|1445.9|1444.7|1446.5|1445.3|1446.5|1445.3|1445.6|1444.4|27
1656646800000|2022-07-01 03:40:00|1446.2|1445|1445.9|1444.7|1446.2|1445|1445.7|1444.5|5
1656647100000|2022-07-01 03:45:00|1445.8|1444.6|1446.2|1445|1446.7|1445.5|1445.6|1444.4|26
1656647400000|2022-07-01 03:50:00|1446.1|1444.9|1446.5|1445.3|1446.5|1445.3|1445.6|1444.4|22
1656647700000|2022-07-01 03:55:00|1446.6|1445.4|1445.9|1444.7|1446.7|1445.5|1445.4|1444.2|36
1656648000000|2022-07-01 04:00:00|1446|1444.8|1446.5|1445.3|1446.8|1445.6|1445.9|1444.7|5
1656648300000|2022-07-01 04:05:00|1446.6|1445.4|1446.5|1445.3|1446.9|1445.7|1446.3|1445.1|9
1656648600000|2022-07-01 04:10:00|1446.4|1445.2|1446.5|1445.3|1446.7|1445.5|1446.1|1444.9|6
1656648900000|2022-07-01 04:15:00|1446.4|1445.2|1445.8|1444.6|1446.4|1445.2|1445.6|1444.4|6
1656649200000|2022-07-01 04:20:00|1445.6|1444.4|1446|1444.8|1446.1|1444.9|1445.1|1443.9|38
1656649500000|2022-07-01 04:25:00|1446.1|1444.9|1446.2|1445|1446.4|1445.2|1445.9|1444.7|11
1656649800000|2022-07-01 04:30:00|1446.3|1445.1|1447|1445.8|1447.5|1446.3|1446.2|1445|16
1656650100000|2022-07-01 04:35:00|1446.9|1445.7|1447|1445.8|1447.1|1445.9|1446.9|1445.7|7
1656650400000|2022-07-01 04:40:00|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1446.5|1445.3|11
1656650700000|2022-07-01 04:45:00|1446.5|1445.3|1447.4|1446.2|1447.5|1446.3|1446.3|1445.1|21
1656651000000|2022-07-01 04:50:00|1447.6|1446.4|1447.3|1446.1|1448.1|1446.9|1447|1445.8|17
1656651300000|2022-07-01 04:55:00|1447.4|1446.2|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|0
1656651600000|2022-07-01 05:00:00|1446.6|1445.4|1447.1|1445.9|1447.3|1446.1|1446.6|1445.4|21
1656651900000|2022-07-01 05:05:00|1447|1445.8|1447.2|1446|1447.4|1446.2|1446.7|1445.5|8
1656652200000|2022-07-01 05:10:00|1447.1|1445.9|1447.7|1446.5|1448|1446.8|1447|1445.8|19
1656652500000|2022-07-01 05:15:00|1447.5|1446.3|1447.2|1446|1447.5|1446.3|1446.8|1445.6|4
1656652800000|2022-07-01 05:20:00|1447.3|1446.1|1446.2|1445|1447.3|1446.1|1446.2|1445|7
1656653100000|2022-07-01 05:25:00|1446.8|1445.6|1447|1445.8|1447.4|1446.2|1446.7|1445.5|14
1656653400000|2022-07-01 05:30:00|1446.7|1445.5|1442.9|1441.7|1446.7|1445.5|1442.5|1441.3|458
1656653700000|2022-07-01 05:35:00|1442.8|1441.6|1438.6|1437.4|1443|1441.8|1438.6|1437.4|449
1656654000000|2022-07-01 05:40:00|1438.5|1437.3|1434|1432.8|1438.6|1437.4|1433.8|1432.6|401
1656654300000|2022-07-01 05:45:00|1434.3|1433.1|1430.4|1429.2|1435.6|1434.4|1430.4|1429.2|428
1656654600000|2022-07-01 05:50:00|1430.5|1429.3|1432.1|1430.9|1433.1|1431.9|1430.4|1429.2|253
1656654900000|2022-07-01 05:55:00|1432.3|1431.1|1431.8|1430.6|1432.4|1431.2|1430.6|1429.4|101
1656655200000|2022-07-01 06:00:00|1432|1430.8|1434.3|1433.1|1434.4|1433.2|1430.5|1429.3|405
1656655500000|2022-07-01 06:05:00|1434.1|1432.9|1435.6|1434.4|1435.6|1434.4|1433.4|1432.2|151
1656655800000|2022-07-01 06:10:00|1435.5|1434.3|1438.5|1437.3|1439.9|1438.7|1435.4|1434.2|188
1656656100000|2022-07-01 06:15:00|1438.6|1437.4|1437.9|1436.7|1439.4|1438.2|1437.6|1436.4|211
1656656400000|2022-07-01 06:20:00|1437.3|1436.1|1437.4|1436.2|1437.6|1436.4|1435.5|1434.3|200
1656656700000|2022-07-01 06:25:00|1437.8|1436.6|1437.3|1436.1|1438|1436.8|1435.9|1434.7|90
1656657000000|2022-07-01 06:30:00|1437.1|1435.9|1439.6|1438.4|1439.8|1438.6|1437|1435.8|66
1656657300000|2022-07-01 06:35:00|1439.8|1438.6|1436.4|1435.2|1439.9|1438.7|1436.4|1435.2|68
1656657600000|2022-07-01 06:40:00|1436.3|1435.1|1435|1433.8|1436.8|1435.6|1434.5|1433.3|88
1656657900000|2022-07-01 06:45:00|1434.9|1433.7|1435.8|1434.6|1436.5|1435.3|1434.8|1433.6|50
1656658200000|2022-07-01 06:50:00|1435.9|1434.7|1435.6|1434.4|1436|1434.8|1434.9|1433.7|49
1656658500000|2022-07-01 06:55:00|1435.8|1434.6|1437|1435.8|1437.3|1436.1|1435.8|1434.6|48
1656658800000|2022-07-01 07:00:00|1436.9|1435.7|1436.4|1435.2|1437.3|1436.1|1435.5|1434.3|60
1656659100000|2022-07-01 07:05:00|1436.3|1435.1|1435.5|1434.3|1436.4|1435.2|1435.3|1434.1|90
1656659400000|2022-07-01 07:10:00|1435.6|1434.4|1437|1435.8|1437.1|1435.9|1435.1|1433.9|25
1656659700000|2022-07-01 07:15:00|1437.3|1436.1|1436.9|1435.7|1437.4|1436.2|1436.5|1435.3|46
1656660000000|2022-07-01 07:20:00|1436.8|1435.6|1438.5|1437.3|1438.8|1437.6|1436.1|1434.9|39
1656660300000|2022-07-01 07:25:00|1438.6|1437.4|1439.3|1438.1|1439.5|1438.3|1437.9|1436.7|104
1656660600000|2022-07-01 07:30:00|1439.1|1437.9|1440.5|1439.3|1441.4|1440.2|1439|1437.8|73
1656660900000|2022-07-01 07:35:00|1440.3|1439.1|1437.3|1436.1|1440.4|1439.2|1437.1|1435.9|27
1656661200000|2022-07-01 07:40:00|1437.4|1436.2|1437.5|1436.3|1439|1437.8|1437.4|1436.2|23
1656661500000|2022-07-01 07:45:00|1437.6|1436.4|1439|1437.8|1439|1437.8|1437|1435.8|71
1656661800000|2022-07-01 07:50:00|1438.9|1437.7|1439.3|1438.1|1439.3|1438.1|1438.9|1437.7|35
1656662100000|2022-07-01 07:55:00|1439.4|1438.2|1438.6|1437.4|1439.6|1438.4|1438.6|1437.4|7
1656662400000|2022-07-01 08:00:00|1438.8|1437.6|1438|1436.8|1439.3|1438.1|1437.4|1436.2|26
1656662700000|2022-07-01 08:05:00|1438.3|1437.1|1437|1435.8|1439|1437.8|1436.3|1435.1|57
1656663000000|2022-07-01 08:10:00|1436.8|1435.6|1437|1435.8|1437.1|1435.9|1436.1|1434.9|58
1656663300000|2022-07-01 08:15:00|1437.1|1435.9|1437|1435.8|1438|1436.8|1436.8|1435.6|23
1656663600000|2022-07-01 08:20:00|1437.1|1435.9|1438.8|1437.6|1439.1|1437.9|1437|1435.8|24
1656663900000|2022-07-01 08:25:00|1438.9|1437.7|1439.3|1438.1|1439.8|1438.6|1438|1436.8|23
1656664200000|2022-07-01 08:30:00|1439.1|1437.9|1439.6|1438.4|1440.1|1438.9|1439.1|1437.9|32
1656664500000|2022-07-01 08:35:00|1439.5|1438.3|1440.5|1439.3|1440.5|1439.3|1439.5|1438.3|17
1656664800000|2022-07-01 08:40:00|1440.6|1439.4|1441.6|1440.4|1441.8|1440.6|1440.5|1439.3|143
1656665100000|2022-07-01 08:45:00|1441.4|1440.2|1442.4|1441.2|1443.9|1442.7|1441|1439.8|85
1656665400000|2022-07-01 08:50:00|1442.5|1441.3|1444.9|1443.7|1444.9|1443.7|1442.5|1441.3|127
1656665700000|2022-07-01 08:55:00|1444.8|1443.6|1446|1444.8|1446.3|1445.1|1444.6|1443.4|81
1656666000000|2022-07-01 09:00:00|1445.9|1444.7|1445.3|1444.1|1446.5|1445.3|1444.5|1443.3|80
1656666300000|2022-07-01 09:05:00|1445.1|1443.9|1445|1443.8|1445.8|1444.6|1444.8|1443.6|49
1656666600000|2022-07-01 09:10:00|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1444.3|1443.1|35
1656666900000|2022-07-01 09:15:00|1445.4|1444.2|1446.5|1445.3|1446.8|1445.6|1445|1443.8|77
1656667200000|2022-07-01 09:20:00|1446.3|1445.1|1448.3|1447.1|1448.3|1447.1|1445.9|1444.7|49
1656667500000|2022-07-01 09:25:00|1448.1|1446.9|1448.3|1447.1|1448.6|1447.4|1446.4|1445.2|111
1656667800000|2022-07-01 09:30:00|1448.1|1446.9|1447.3|1446.1|1449.1|1447.9|1447|1445.8|55
1656668100000|2022-07-01 09:35:00|1447.5|1446.3|1449|1447.8|1449.4|1448.2|1447.3|1446.1|47
1656668400000|2022-07-01 09:40:00|1449.1|1447.9|1449.3|1448.1|1450|1448.8|1448.6|1447.4|90
1656668700000|2022-07-01 09:45:00|1449.4|1448.2|1449.3|1448.1|1449.9|1448.7|1448.9|1447.7|52
1656669000000|2022-07-01 09:50:00|1449.4|1448.2|1450.1|1448.9|1450.6|1449.4|1448.3|1447.1|110
1656669300000|2022-07-01 09:55:00|1450|1448.8|1452|1450.8|1452.6|1451.4|1450|1448.8|81
1656669600000|2022-07-01 10:00:00|1452.1|1450.9|1450|1448.8|1453|1451.8|1450|1448.8|52
1656669900000|2022-07-01 10:05:00|1450.1|1448.9|1449.4|1448.2|1450.4|1449.2|1449.4|1448.2|14
1656670200000|2022-07-01 10:10:00|1449.5|1448.3|1447.9|1446.7|1449.6|1448.4|1447.6|1446.4|64
1656670500000|2022-07-01 10:15:00|1447.8|1446.6|1448.9|1447.7|1448.9|1447.7|1447.8|1446.6|26
1656670800000|2022-07-01 10:20:00|1449|1447.8|1449.5|1448.3|1449.8|1448.6|1448.4|1447.2|50
1656671100000|2022-07-01 10:25:00|1449.4|1448.2|1450|1448.8|1450.6|1449.4|1449|1447.8|30
1656671400000|2022-07-01 10:30:00|1450.1|1448.9|1448.4|1447.2|1450.1|1448.9|1447.9|1446.7|79
1656671700000|2022-07-01 10:35:00|1448.3|1447.1|1446|1444.8|1448.3|1447.1|1445.5|1444.3|82
1656672000000|2022-07-01 10:40:00|1446.1|1444.9|1446.5|1445.3|1446.6|1445.4|1446|1444.8|56
1656672300000|2022-07-01 10:45:00|1446.6|1445.4|1446.1|1444.9|1447.1|1445.9|1445.8|1444.6|57
1656672600000|2022-07-01 10:50:00|1446|1444.8|1445.1|1443.9|1446|1444.8|1445.1|1443.9|41
1656672900000|2022-07-01 10:55:00|1445.3|1444.1|1445.1|1443.9|1446|1444.8|1444.9|1443.7|66
1656673200000|2022-07-01 11:00:00|1444.4|1443.2|1446.6|1445.4|1446.6|1445.4|1444.1|1442.9|130
1656673500000|2022-07-01 11:05:00|1446.5|1445.3|1447.8|1446.6|1448.9|1447.7|1446.3|1445.1|53
1656673800000|2022-07-01 11:10:00|1447.6|1446.4|1447.3|1446.1|1447.9|1446.7|1446.4|1445.2|43
1656674100000|2022-07-01 11:15:00|1447.4|1446.2|1448.4|1447.2|1449.4|1448.2|1447.1|1445.9|121
1656674400000|2022-07-01 11:20:00|1448.1|1446.9|1448.8|1447.6|1449|1447.8|1447.8|1446.6|52
1656674700000|2022-07-01 11:25:00|1448.6|1447.4|1449.5|1448.3|1449.5|1448.3|1447.9|1446.7|94
1656675000000|2022-07-01 11:30:00|1449.6|1448.4|1448.8|1447.6|1449.9|1448.7|1448.6|1447.4|152
1656675300000|2022-07-01 11:35:00|1448.9|1447.7|1448|1446.8|1449.6|1448.4|1447.9|1446.7|55
1656675600000|2022-07-01 11:40:00|1447.9|1446.7|1448.3|1447.1|1448.4|1447.2|1447.5|1446.3|34
1656675900000|2022-07-01 11:45:00|1448.4|1447.2|1449.1|1447.9|1449.4|1448.2|1448.1|1446.9|88
1656676200000|2022-07-01 11:50:00|1449.4|1448.2|1450.1|1448.9|1451.3|1450.1|1449.3|1448.1|136
1656676500000|2022-07-01 11:55:00|1450.3|1449.1|1449.5|1448.3|1450.8|1449.6|1448.8|1447.6|162
1656676800000|2022-07-01 12:00:00|1449.6|1448.4|1448.4|1447.2|1449.8|1448.6|1446.3|1445.1|161
1656677100000|2022-07-01 12:05:00|1448.3|1447.1|1447|1445.8|1448.3|1447.1|1446.5|1445.3|74
1656677400000|2022-07-01 12:10:00|1447.1|1445.9|1446.3|1445.1|1447.3|1446.1|1445.4|1444.2|115
1656677700000|2022-07-01 12:15:00|1446.5|1445.3|1445.9|1444.7|1446.6|1445.4|1444.8|1443.6|131
1656678000000|2022-07-01 12:20:00|1445.8|1444.6|1444.5|1443.3|1446.4|1445.2|1444.5|1443.3|147
1656678300000|2022-07-01 12:25:00|1444.6|1443.4|1443.5|1442.3|1444.6|1443.4|1442.9|1441.7|211
1656678600000|2022-07-01 12:30:00|1443.4|1442.2|1442.9|1441.7|1443.9|1442.7|1441.5|1440.3|295
1656678900000|2022-07-01 12:35:00|1442.8|1441.6|1442.3|1441.1|1443.4|1442.2|1442.1|1440.9|120
1656679200000|2022-07-01 12:40:00|1442.1|1440.9|1440.8|1439.6|1442.1|1440.9|1440.5|1439.3|352
1656682200000|2022-07-01 13:30:00|1437.9|1436.7|1426.1|1424.9|1438.9|1437.7|1424.9|1423.7|3006
1656682500000|2022-07-01 13:35:00|1426|1424.8|1422.7|1421.5|1427.7|1426.5|1422.3|1421.1|1640
1656682800000|2022-07-01 13:40:00|1422.5|1421.3|1417.7|1416.5|1424.2|1423|1417.3|1416.1|2622
1656683100000|2022-07-01 13:45:00|1417.9|1416.7|1419.7|1418.5|1423.4|1422.2|1417.6|1416.4|1688
1656683400000|2022-07-01 13:50:00|1419.8|1418.6|1419.4|1418.2|1421.7|1420.5|1418.5|1417.3|1346
1656683700000|2022-07-01 13:55:00|1419.3|1418.1|1418.9|1417.7|1422.4|1421.2|1417.4|1416.2|1323
1656684000000|2022-07-01 14:00:00|1418.8|1417.6|1418.7|1417.5|1420.7|1419.5|1417.7|1416.5|1106
1656684300000|2022-07-01 14:05:00|1418.6|1417.4|1418.2|1417|1420.4|1419.2|1416.2|1415|1045
1656684600000|2022-07-01 14:10:00|1418.1|1416.9|1417.7|1416.5|1418.9|1417.7|1415.4|1414.2|1669
1656684900000|2022-07-01 14:15:00|1417.6|1416.4|1418.7|1417.5|1420.4|1419.2|1417.4|1416.2|984
1656685200000|2022-07-01 14:20:00|1418.8|1417.6|1419.3|1418.1|1420.4|1419.2|1417.7|1416.5|834
1656685500000|2022-07-01 14:25:00|1419.4|1418.2|1413.2|1412|1419.4|1418.2|1413.2|1412|1271
1656685800000|2022-07-01 14:30:00|1412.9|1411.7|1408.7|1407.5|1412.9|1411.7|1407.9|1406.7|2352
1656686100000|2022-07-01 14:35:00|1408.9|1407.7|1408.7|1407.5|1411.7|1410.5|1408.7|1407.5|938
1656686400000|2022-07-01 14:40:00|1408.8|1407.6|1408.9|1407.7|1411.2|1410|1408.4|1407.2|936
1656686700000|2022-07-01 14:45:00|1408.7|1407.5|1410.1|1408.9|1411.9|1410.7|1406.7|1405.5|1246
1656687000000|2022-07-01 14:50:00|1409.9|1408.7|1405.9|1404.7|1410.2|1409|1405.7|1404.5|934
1656687300000|2022-07-01 14:55:00|1406.5|1405.3|1406.3|1405.1|1407.4|1406.2|1404.4|1403.2|1144
1656687600000|2022-07-01 15:00:00|1406.4|1405.2|1404.1|1402.9|1408.4|1407.2|1404.1|1402.9|760
1656687900000|2022-07-01 15:05:00|1404.2|1403|1403.4|1402.2|1404.2|1403|1402.4|1401.2|815
1656688200000|2022-07-01 15:10:00|1403.7|1402.5|1399.2|1398|1404.9|1403.7|1399.2|1398|1152
1656688500000|2022-07-01 15:15:00|1399.3|1398.1|1405.1|1403.9|1405.2|1404|1396.7|1395.5|1411
1656688800000|2022-07-01 15:20:00|1405.2|1404|1404.4|1403.2|1406.9|1405.7|1403.4|1402.2|1120
1656689100000|2022-07-01 15:25:00|1404.2|1403|1402.4|1401.2|1404.4|1403.2|1400.7|1399.5|692
1656689400000|2022-07-01 15:30:00|1402.3|1401.1|1401.9|1400.7|1404.7|1403.5|1400.9|1399.7|821
1656689700000|2022-07-01 15:35:00|1402.2|1401|1404.7|1403.5|1404.7|1403.5|1399.4|1398.2|873
1656690000000|2022-07-01 15:40:00|1404.4|1403.2|1397.9|1396.7|1406.3|1405.1|1397.9|1396.7|749
1656690300000|2022-07-01 15:45:00|1398|1396.8|1398.9|1397.7|1399.4|1398.2|1396.3|1395.1|665
1656690600000|2022-07-01 15:50:00|1398.8|1397.6|1398.9|1397.7|1400.7|1399.5|1397.5|1396.3|757
1656690900000|2022-07-01 15:55:00|1399|1397.8|1397.3|1396.1|1400.2|1399|1396|1394.8|529
1656691200000|2022-07-01 16:00:00|1397.4|1396.2|1396.9|1395.7|1397.9|1396.7|1393.9|1392.7|637
1656691500000|2022-07-01 16:05:00|1396.7|1395.5|1396.2|1395|1398.7|1397.5|1395.7|1394.5|608
1656691800000|2022-07-01 16:10:00|1396|1394.8|1401|1399.8|1401.7|1400.5|1395.9|1394.7|839
1656692100000|2022-07-01 16:15:00|1400.9|1399.7|1398.3|1397.1|1400.9|1399.7|1396.9|1395.7|625
1656692400000|2022-07-01 16:20:00|1398.4|1397.2|1401.9|1400.7|1402.3|1401.1|1397.9|1396.7|500
1656692700000|2022-07-01 16:25:00|1402|1400.8|1401.5|1400.3|1402.9|1401.7|1398.9|1397.7|437
1656693000000|2022-07-01 16:30:00|1401.3|1400.1|1403.2|1402|1404.5|1403.3|1400.7|1399.5|511
1656693300000|2022-07-01 16:35:00|1403|1401.8|1399|1397.8|1403.2|1402|1399|1397.8|392
1656693600000|2022-07-01 16:40:00|1399.2|1398|1398.7|1397.5|1399.2|1398|1396.7|1395.5|854
1656693900000|2022-07-01 16:45:00|1398.5|1397.3|1398.7|1397.5|1399.2|1398|1396.4|1395.2|513
1656694200000|2022-07-01 16:50:00|1398.5|1397.3|1399.9|1398.7|1401.4|1400.2|1398.5|1397.3|476
1656694500000|2022-07-01 16:55:00|1400|1398.8|1397.4|1396.2|1400.2|1399|1397|1395.8|599
1656694800000|2022-07-01 17:00:00|1397.7|1396.5|1396.2|1395|1398.2|1397|1395.9|1394.7|610
1656695100000|2022-07-01 17:05:00|1396.4|1395.2|1397.4|1396.2|1397.7|1396.5|1396.1|1394.9|393
1656695400000|2022-07-01 17:10:00|1397.2|1396|1397.1|1395.9|1397.7|1396.5|1396.3|1395.1|282
1656695700000|2022-07-01 17:15:00|1396.9|1395.7|1398.1|1396.9|1398.2|1397|1394.3|1393.1|621
1656696000000|2022-07-01 17:20:00|1398.2|1397|1396.6|1395.4|1398.3|1397.1|1396.3|1395.1|368
1656696300000|2022-07-01 17:25:00|1396.7|1395.5|1396.6|1395.4|1397.2|1396|1395.9|1394.7|222
1656696600000|2022-07-01 17:30:00|1396.4|1395.2|1397.4|1396.2|1397.7|1396.5|1396.3|1395.1|576
1656696900000|2022-07-01 17:35:00|1397.7|1396.5|1397.9|1396.7|1398.4|1397.2|1396.3|1395.1|354
1656697200000|2022-07-01 17:40:00|1397.7|1396.5|1397.7|1396.5|1398.7|1397.5|1396.4|1395.2|428
1656697500000|2022-07-01 17:45:00|1397.9|1396.7|1397.8|1396.6|1399.4|1398.2|1397.7|1396.5|609
1656697800000|2022-07-01 17:50:00|1397.9|1396.7|1398.2|1397|1398.9|1397.7|1397.3|1396.1|592
1656698100000|2022-07-01 17:55:00|1398.3|1397.1|1397.7|1396.5|1398.3|1397.1|1396.9|1395.7|346
1656698400000|2022-07-01 18:00:00|1397.4|1396.2|1394.4|1393.2|1397.7|1396.5|1392.2|1391|1124
1656698700000|2022-07-01 18:05:00|1394.2|1393|1394.2|1393|1396.2|1395|1393.7|1392.5|697
1656699000000|2022-07-01 18:10:00|1394.3|1393.1|1396.1|1394.9|1396.9|1395.7|1393.4|1392.2|1839
1656699300000|2022-07-01 18:15:00|1395.8|1394.6|1396.6|1395.4|1397.9|1396.7|1395.6|1394.4|765
1657027800000|2022-07-05 13:30:00|1373|1371.8|1339.5|1338.3|1373.4|1372.2|1336.5|1335.3|5160
1657028100000|2022-07-05 13:35:00|1339.4|1338.2|1348.3|1347.1|1349.4|1348.2|1336.2|1335|2947
1657028400000|2022-07-05 13:40:00|1347|1345.8|1346.5|1345.3|1351.3|1350.1|1344.4|1343.2|2078
1657028700000|2022-07-05 13:45:00|1346.3|1345.1|1343.6|1342.4|1350.8|1349.6|1342.6|1341.4|2053
1657029000000|2022-07-05 13:50:00|1343.3|1342.1|1341.3|1340.1|1349.3|1348.1|1341.1|1339.9|1519
1657029300000|2022-07-05 13:55:00|1341.4|1340.2|1344.1|1342.9|1346.5|1345.3|1341.1|1339.9|1119
1657029600000|2022-07-05 14:00:00|1344.2|1343|1340.2|1339|1346.3|1345.1|1338.8|1337.6|1524
1657029900000|2022-07-05 14:05:00|1340.3|1339.1|1337.8|1336.6|1341.5|1340.3|1336.4|1335.2|1122
1657030200000|2022-07-05 14:10:00|1337.9|1336.7|1342.9|1341.7|1343.5|1342.3|1336.6|1335.4|1091
1657030500000|2022-07-05 14:15:00|1343|1341.8|1341.9|1340.7|1345.6|1344.4|1341.5|1340.3|857
1657030800000|2022-07-05 14:20:00|1342.3|1341.1|1353.9|1352.7|1354.3|1353.1|1342.3|1341.1|957
1657031100000|2022-07-05 14:25:00|1353.8|1352.6|1353.8|1352.6|1354.9|1353.7|1349.8|1348.6|1567
1657031400000|2022-07-05 14:30:00|1353.5|1352.3|1352|1350.8|1355.6|1354.4|1351.4|1350.2|1165
1657031700000|2022-07-05 14:35:00|1351.9|1350.7|1353.6|1352.4|1355.5|1354.3|1351.4|1350.2|978
1657032000000|2022-07-05 14:40:00|1353.5|1352.3|1354.2|1353|1357.4|1356.2|1352.6|1351.4|1065
1657032300000|2022-07-05 14:45:00|1354.1|1352.9|1349.5|1348.3|1357|1355.8|1347.9|1346.7|856
1657032600000|2022-07-05 14:50:00|1349.4|1348.2|1346.5|1345.3|1349.8|1348.6|1346.2|1345|447
1657032900000|2022-07-05 14:55:00|1346.6|1345.4|1343.9|1342.7|1346.6|1345.4|1342.5|1341.3|855
1657033200000|2022-07-05 15:00:00|1343.6|1342.4|1340.1|1338.9|1344.8|1343.6|1339.1|1337.9|1042
1657033500000|2022-07-05 15:05:00|1340|1338.8|1338.4|1337.2|1340.9|1339.7|1337.4|1336.2|1236
1657033800000|2022-07-05 15:10:00|1338.5|1337.3|1337.9|1336.7|1338.9|1337.7|1336.1|1334.9|867
1657034100000|2022-07-05 15:15:00|1337.8|1336.6|1339.3|1338.1|1340.4|1339.2|1337.8|1336.6|928
1657034400000|2022-07-05 15:20:00|1339.1|1337.9|1338.1|1336.9|1342.6|1341.4|1337.8|1336.6|784
1657034700000|2022-07-05 15:25:00|1338|1336.8|1334.4|1333.2|1338|1336.8|1333.5|1332.3|966
1657035000000|2022-07-05 15:30:00|1334.3|1333.1|1328.9|1327.7|1335.4|1334.2|1328.8|1327.6|1621
1657035300000|2022-07-05 15:35:00|1329.8|1328.6|1329.6|1328.4|1332.9|1331.7|1328.1|1326.9|1223
1657035600000|2022-07-05 15:40:00|1329.5|1328.3|1332|1330.8|1333.5|1332.3|1329.4|1328.2|633
1657035900000|2022-07-05 15:45:00|1332.1|1330.9|1330.5|1329.3|1334|1332.8|1330|1328.8|491
1657036200000|2022-07-05 15:50:00|1330.6|1329.4|1328.1|1326.9|1330.9|1329.7|1327.3|1326.1|463
1657036500000|2022-07-05 15:55:00|1328|1326.8|1324.8|1323.6|1328.9|1327.7|1324.3|1323.1|771
1657036800000|2022-07-05 16:00:00|1324.9|1323.7|1324.6|1323.4|1326.4|1325.2|1322.6|1321.4|1078
1657037100000|2022-07-05 16:05:00|1324.4|1323.2|1322.6|1321.4|1324.6|1323.4|1321.1|1319.9|723
1657037400000|2022-07-05 16:10:00|1322.9|1321.7|1317.8|1316.6|1322.9|1321.7|1315.6|1314.4|1224
1657037700000|2022-07-05 16:15:00|1317.9|1316.7|1312.3|1311.1|1318.1|1316.9|1311.9|1310.7|1217
1657038000000|2022-07-05 16:20:00|1312.4|1311.2|1312.3|1311.1|1315.3|1314.1|1309.6|1308.4|1706
1657038300000|2022-07-05 16:25:00|1312.4|1311.2|1311.9|1310.7|1312.9|1311.7|1310|1308.8|786
1657038600000|2022-07-05 16:30:00|1311.6|1310.4|1310.6|1309.4|1313.6|1312.4|1308.9|1307.7|1168
1657038900000|2022-07-05 16:35:00|1310.5|1309.3|1308.9|1307.7|1311.6|1310.4|1308.8|1307.6|941
1657039200000|2022-07-05 16:40:00|1309.1|1307.9|1308.5|1307.3|1309.9|1308.7|1307.1|1305.9|809
1657039500000|2022-07-05 16:45:00|1308.8|1307.6|1308.4|1307.2|1310|1308.8|1307.1|1305.9|914
1657039800000|2022-07-05 16:50:00|1308.9|1307.7|1306.1|1304.9|1310.3|1309.1|1305.1|1303.9|921
1657040100000|2022-07-05 16:55:00|1306|1304.8|1308.4|1307.2|1309.5|1308.3|1305.9|1304.7|660
1657040400000|2022-07-05 17:00:00|1308.6|1307.4|1308.3|1307.1|1310.6|1309.4|1307.4|1306.2|622
1657040700000|2022-07-05 17:05:00|1308.2|1307|1307.8|1306.6|1309.9|1308.7|1307.5|1306.3|535
1657041000000|2022-07-05 17:10:00|1307.9|1306.7|1313.8|1312.6|1314|1312.8|1307.3|1306.1|528
1657041300000|2022-07-05 17:15:00|1313.9|1312.7|1315.3|1314.1|1316.6|1315.4|1313.6|1312.4|467
1657041600000|2022-07-05 17:20:00|1315.4|1314.2|1317.7|1316.5|1320.4|1319.2|1314.9|1313.7|813
1657041900000|2022-07-05 17:25:00|1317.9|1316.7|1316.5|1315.3|1319.5|1318.3|1315.9|1314.7|675
1657042200000|2022-07-05 17:30:00|1316.6|1315.4|1315.9|1314.7|1317.4|1316.2|1314.6|1313.4|599
1657042500000|2022-07-05 17:35:00|1315.8|1314.6|1315.1|1313.9|1316.5|1315.3|1314.1|1312.9|283
1657042800000|2022-07-05 17:40:00|1315.4|1314.2|1319.3|1318.1|1319.4|1318.2|1314.9|1313.7|451
1657043100000|2022-07-05 17:45:00|1319.1|1317.9|1318.9|1317.7|1319.8|1318.6|1318.1|1316.9|573
1657043400000|2022-07-05 17:50:00|1318.7|1317.5|1318.5|1317.3|1321.1|1319.9|1318.1|1316.9|503
1657043700000|2022-07-05 17:55:00|1318.6|1317.4|1317.3|1316.1|1318.6|1317.4|1316.3|1315.1|712
1657044000000|2022-07-05 18:00:00|1317.6|1316.4|1314.1|1312.9|1318|1316.8|1313.6|1312.4|641
1657044300000|2022-07-05 18:05:00|1314|1312.8|1314.3|1313.1|1315.3|1314.1|1311.9|1310.7|960
1657044600000|2022-07-05 18:10:00|1314.4|1313.2|1317.2|1316|1318|1316.8|1314.3|1313.1|1716
1657044900000|2022-07-05 18:15:00|1317|1315.8|1321.5|1320.3|1321.8|1320.6|1316.8|1315.6|1301
1657065600000|2022-07-06 00:00:00|1327.7|1326.5|1324.5|1323.3|1328.8|1327.6|1322|1320.8|562
1657065900000|2022-07-06 00:05:00|1324|1322.8|1329.1|1327.9|1329.5|1328.3|1322.2|1321|267
1657066200000|2022-07-06 00:10:00|1329.8|1328.6|1326.5|1325.3|1329.9|1328.7|1326.2|1325|241
1657066500000|2022-07-06 00:15:00|1326.4|1325.2|1327.8|1326.6|1329.7|1328.5|1326.4|1325.2|132
1657066800000|2022-07-06 00:20:00|1327.7|1326.5|1325|1323.8|1328.8|1327.6|1324.7|1323.5|113
1657067100000|2022-07-06 00:25:00|1324.9|1323.7|1325.3|1324.1|1327.3|1326.1|1324.9|1323.7|73
1657067400000|2022-07-06 00:30:00|1325|1323.8|1323|1321.8|1325.3|1324.1|1322.7|1321.5|81
1657067700000|2022-07-06 00:35:00|1323.2|1322|1324|1322.8|1324.8|1323.6|1322.7|1321.5|74
1657068000000|2022-07-06 00:40:00|1323.9|1322.7|1324.8|1323.6|1324.8|1323.6|1323.2|1322|109
1657068300000|2022-07-06 00:45:00|1324.7|1323.5|1326.8|1325.6|1327.2|1326|1324.7|1323.5|75
1657068600000|2022-07-06 00:50:00|1326.9|1325.7|1326.8|1325.6|1327.5|1326.3|1326.4|1325.2|27
1657068900000|2022-07-06 00:55:00|1326.7|1325.5|1325.7|1324.5|1326.9|1325.7|1325.7|1324.5|51
1657069200000|2022-07-06 01:00:00|1325.5|1324.3|1327.2|1326|1327.3|1326.1|1324.2|1323|232
1657069500000|2022-07-06 01:05:00|1327.3|1326.1|1330.8|1329.6|1331.7|1330.5|1327.2|1326|175
1657069800000|2022-07-06 01:10:00|1330.7|1329.5|1329.7|1328.5|1330.9|1329.7|1329.5|1328.3|87
1657070100000|2022-07-06 01:15:00|1329.8|1328.6|1327.4|1326.2|1330.7|1329.5|1325.8|1324.6|189
1657070400000|2022-07-06 01:20:00|1327.5|1326.3|1326.8|1325.6|1327.9|1326.7|1326.3|1325.1|40
1657070700000|2022-07-06 01:25:00|1326.7|1325.5|1327.3|1326.1|1327.5|1326.3|1326.2|1325|52
1657071000000|2022-07-06 01:30:00|1327.4|1326.2|1327.8|1326.6|1329.5|1328.3|1327.3|1326.1|110
1657071300000|2022-07-06 01:35:00|1327.9|1326.7|1326.5|1325.3|1328.8|1327.6|1326.3|1325.1|39
1657071600000|2022-07-06 01:40:00|1326.3|1325.1|1327.5|1326.3|1327.5|1326.3|1326.2|1325|53
1657071900000|2022-07-06 01:45:00|1327.7|1326.5|1327.9|1326.7|1329.9|1328.7|1327.7|1326.5|82
1657072200000|2022-07-06 01:50:00|1327.8|1326.6|1326|1324.8|1328.3|1327.1|1325.8|1324.6|93
1657072500000|2022-07-06 01:55:00|1325.8|1324.6|1323.3|1322.1|1325.8|1324.6|1322.2|1321|69
1657072800000|2022-07-06 02:00:00|1323.5|1322.3|1323.3|1322.1|1324.8|1323.6|1322.3|1321.1|70
1657073100000|2022-07-06 02:05:00|1323.4|1322.2|1323.7|1322.5|1324.8|1323.6|1323.3|1322.1|90
1657073400000|2022-07-06 02:10:00|1324|1322.8|1323.7|1322.5|1324.5|1323.3|1323.3|1322.1|55
1657073700000|2022-07-06 02:15:00|1323.8|1322.6|1325.1|1323.9|1326.2|1325|1323.8|1322.6|102
1657074000000|2022-07-06 02:20:00|1325|1323.8|1324.5|1323.3|1325|1323.8|1324.4|1323.2|11
1657074300000|2022-07-06 02:25:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|19
1657074600000|2022-07-06 02:30:00|1324.6|1323.4|1325.5|1324.3|1326.5|1325.3|1324.4|1323.2|56
1657074900000|2022-07-06 02:35:00|1325.4|1324.2|1322.9|1321.7|1326.3|1325.1|1322.5|1321.3|69
1657075200000|2022-07-06 02:40:00|1322.8|1321.6|1321|1319.8|1322.8|1321.6|1319.7|1318.5|108
1657075500000|2022-07-06 02:45:00|1321.2|1320|1319.3|1318.1|1321.3|1320.1|1318|1316.8|117
1657075800000|2022-07-06 02:50:00|1319.2|1318|1320.5|1319.3|1321.9|1320.7|1318.4|1317.2|353
1657076100000|2022-07-06 02:55:00|1320.4|1319.2|1319.4|1318.2|1321.9|1320.7|1319.3|1318.1|410
1657076400000|2022-07-06 03:00:00|1320.1|1318.9|1321.3|1320.1|1321.5|1320.3|1319.3|1318.1|276
1657076700000|2022-07-06 03:05:00|1321.2|1320|1316.2|1315|1321.3|1320.1|1316.2|1315|268
1657077000000|2022-07-06 03:10:00|1315.3|1314.1|1315.4|1314.2|1318.5|1317.3|1315.3|1314.1|269
1657077300000|2022-07-06 03:15:00|1315.2|1314|1317.3|1316.1|1318.8|1317.6|1315.2|1314|117
1657077600000|2022-07-06 03:20:00|1317.5|1316.3|1314.8|1313.6|1317.8|1316.6|1314.8|1313.6|113
1657077900000|2022-07-06 03:25:00|1314.7|1313.5|1315.5|1314.3|1315.7|1314.5|1314.4|1313.2|40
1657078200000|2022-07-06 03:30:00|1315.7|1314.5|1315.3|1314.1|1316.5|1315.3|1315.3|1314.1|33
1657078500000|2022-07-06 03:35:00|1315.2|1314|1314.8|1313.6|1315.8|1314.6|1314.7|1313.5|44
1657078800000|2022-07-06 03:40:00|1314.7|1313.5|1315.7|1314.5|1316.3|1315.1|1314.7|1313.5|70
1657079100000|2022-07-06 03:45:00|1315.3|1314.1|1315.1|1313.9|1315.5|1314.3|1314.8|1313.6|19
1657079400000|2022-07-06 03:50:00|1314.9|1313.7|1315.7|1314.5|1316.4|1315.2|1314.9|1313.7|37
1657079700000|2022-07-06 03:55:00|1315.8|1314.6|1314.7|1313.5|1315.8|1314.6|1314.6|1313.4|16
1657080000000|2022-07-06 04:00:00|1314.8|1313.6|1312.2|1311|1315.1|1313.9|1312.2|1311|111
1657080300000|2022-07-06 04:05:00|1312.3|1311.1|1312.6|1311.4|1312.6|1311.4|1312.2|1311|34
1657080600000|2022-07-06 04:10:00|1312.8|1311.6|1312.4|1311.2|1312.8|1311.6|1311.9|1310.7|48
1657080900000|2022-07-06 04:15:00|1312.6|1311.4|1313.7|1312.5|1313.7|1312.5|1312.4|1311.2|15
1657081200000|2022-07-06 04:20:00|1313.8|1312.6|1313.8|1312.6|1314.2|1313|1313.7|1312.5|18
1657081500000|2022-07-06 04:25:00|1313.3|1312.1|1312.9|1311.7|1313.3|1312.1|1312.9|1311.7|9
1657081800000|2022-07-06 04:30:00|1313.1|1311.9|1313.6|1312.4|1313.9|1312.7|1312.4|1311.2|45
1657082100000|2022-07-06 04:35:00|1313.7|1312.5|1312.6|1311.4|1313.8|1312.6|1312.6|1311.4|30
1657082400000|2022-07-06 04:40:00|1312.4|1311.2|1311.3|1310.1|1312.7|1311.5|1311.2|1310|73
1657082700000|2022-07-06 04:45:00|1311.4|1310.2|1310.6|1309.4|1311.7|1310.5|1310.4|1309.2|55
1657083000000|2022-07-06 04:50:00|1310.3|1309.1|1310.1|1308.9|1310.4|1309.2|1309.6|1308.4|32
1657083300000|2022-07-06 04:55:00|1309.9|1308.7|1310.3|1309.1|1310.7|1309.5|1309.8|1308.6|25
1657083600000|2022-07-06 05:00:00|1309.7|1308.5|1309.6|1308.4|1309.9|1308.7|1308.9|1307.7|71
1657083900000|2022-07-06 05:05:00|1309.3|1308.1|1309.9|1308.7|1310.7|1309.5|1309.3|1308.1|44
1657084200000|2022-07-06 05:10:00|1310.1|1308.9|1310.3|1309.1|1310.6|1309.4|1309.7|1308.5|38
1657084500000|2022-07-06 05:15:00|1309.8|1308.6|1311.4|1310.2|1312.1|1310.9|1309.1|1307.9|93
1657084800000|2022-07-06 05:20:00|1311.8|1310.6|1317.3|1316.1|1317.3|1316.1|1311.6|1310.4|233
1657085100000|2022-07-06 05:25:00|1317.2|1316|1318.8|1317.6|1319.7|1318.5|1315.8|1314.6|247
1657085400000|2022-07-06 05:30:00|1318.4|1317.2|1312.2|1311|1319.1|1317.9|1312.2|1311|293
1657085700000|2022-07-06 05:35:00|1312.1|1310.9|1309.7|1308.5|1315.2|1314|1308.8|1307.6|299
1657086000000|2022-07-06 05:40:00|1309.5|1308.3|1307.8|1306.6|1310.8|1309.6|1307.2|1306|225
1657086300000|2022-07-06 05:45:00|1307.5|1306.3|1312.3|1311.1|1312.8|1311.6|1307.5|1306.3|146
1657086600000|2022-07-06 05:50:00|1312.2|1311|1310.7|1309.5|1312.2|1311|1308.9|1307.7|38
1657086900000|2022-07-06 05:55:00|1310.8|1309.6|1309.8|1308.6|1311.8|1310.6|1309.4|1308.2|69
1657087200000|2022-07-06 06:00:00|1309.9|1308.7|1312.2|1311|1313.5|1312.3|1309.8|1308.6|321
1657087500000|2022-07-06 06:05:00|1312.3|1311.1|1312.5|1311.3|1313.7|1312.5|1311.8|1310.6|71
1657087800000|2022-07-06 06:10:00|1312.8|1311.6|1313.8|1312.6|1314.6|1313.4|1312.2|1311|219
1657088100000|2022-07-06 06:15:00|1313.2|1312|1313.3|1312.1|1313.8|1312.6|1311.9|1310.7|168
1657088400000|2022-07-06 06:20:00|1313.4|1312.2|1315.9|1314.7|1316.8|1315.6|1313.2|1312|152
1657088700000|2022-07-06 06:25:00|1316.1|1314.9|1315.4|1314.2|1316.7|1315.5|1314.7|1313.5|57
1657089000000|2022-07-06 06:30:00|1315.3|1314.1|1315.6|1314.4|1315.6|1314.4|1314.3|1313.1|77
1657089300000|2022-07-06 06:35:00|1315.9|1314.7|1319|1317.8|1319.5|1318.3|1315.9|1314.7|211
1657089600000|2022-07-06 06:40:00|1319.3|1318.1|1321.3|1320.1|1322.1|1320.9|1318.9|1317.7|365
1657089900000|2022-07-06 06:45:00|1321.4|1320.2|1321.8|1320.6|1322.5|1321.3|1319.9|1318.7|231
1657090200000|2022-07-06 06:50:00|1321.6|1320.4|1326.3|1325.1|1326.3|1325.1|1321.5|1320.3|252
1657090500000|2022-07-06 06:55:00|1326.1|1324.9|1329.3|1328.1|1329.4|1328.2|1326.1|1324.9|449
1657090800000|2022-07-06 07:00:00|1329.4|1328.2|1328.1|1326.9|1329.5|1328.3|1327.3|1326.1|250
1657091100000|2022-07-06 07:05:00|1328.3|1327.1|1328.4|1327.2|1328.8|1327.6|1327.5|1326.3|203
1657091400000|2022-07-06 07:10:00|1328.1|1326.9|1327.9|1326.7|1328.5|1327.3|1327.1|1325.9|98
1657091700000|2022-07-06 07:15:00|1328.3|1327.1|1327.1|1325.9|1328.6|1327.4|1327|1325.8|85
1657092000000|2022-07-06 07:20:00|1326.9|1325.7|1326.6|1325.4|1327.4|1326.2|1326.1|1324.9|70
1657092300000|2022-07-06 07:25:00|1327.1|1325.9|1326.4|1325.2|1328.7|1327.5|1325.4|1324.2|109
1657092600000|2022-07-06 07:30:00|1326.1|1324.9|1326|1324.8|1327|1325.8|1325.7|1324.5|43
1657092900000|2022-07-06 07:35:00|1325.9|1324.7|1328.9|1327.7|1328.9|1327.7|1325.9|1324.7|166
1657093200000|2022-07-06 07:40:00|1329.1|1327.9|1326.4|1325.2|1329.9|1328.7|1326.4|1325.2|104
1657093500000|2022-07-06 07:45:00|1326.7|1325.5|1329|1327.8|1329.1|1327.9|1325.6|1324.4|229
1657093800000|2022-07-06 07:50:00|1328.9|1327.7|1324.1|1322.9|1329.1|1327.9|1324.1|1322.9|221
1657094100000|2022-07-06 07:55:00|1324.2|1323|1323.6|1322.4|1324.7|1323.5|1322.7|1321.5|113
1657094400000|2022-07-06 08:00:00|1323.5|1322.3|1322.2|1321|1323.7|1322.5|1321.7|1320.5|161
1657094700000|2022-07-06 08:05:00|1322.4|1321.2|1323.5|1322.3|1325|1323.8|1321.5|1320.3|100
1657095000000|2022-07-06 08:10:00|1323.4|1322.2|1323.7|1322.5|1324.7|1323.5|1323.1|1321.9|68
1657095300000|2022-07-06 08:15:00|1323.6|1322.4|1322|1320.8|1323.6|1322.4|1321.1|1319.9|36
1657095600000|2022-07-06 08:20:00|1322.1|1320.9|1322|1320.8|1323|1321.8|1321.9|1320.7|26
1657095900000|2022-07-06 08:25:00|1321.9|1320.7|1323.9|1322.7|1323.9|1322.7|1321.9|1320.7|58
1657096200000|2022-07-06 08:30:00|1324.5|1323.3|1322.2|1321|1325|1323.8|1321.6|1320.4|46
1657096500000|2022-07-06 08:35:00|1322.4|1321.2|1323.7|1322.5|1324|1322.8|1322.4|1321.2|21
1657096800000|2022-07-06 08:40:00|1323.6|1322.4|1324.7|1323.5|1325|1323.8|1323.6|1322.4|84
1657097100000|2022-07-06 08:45:00|1324.6|1323.4|1325.5|1324.3|1326.5|1325.3|1324.6|1323.4|74
1657097400000|2022-07-06 08:50:00|1325.6|1324.4|1327.7|1326.5|1328|1326.8|1325|1323.8|57
1657097700000|2022-07-06 08:55:00|1327.6|1326.4|1325.5|1324.3|1327.9|1326.7|1325.5|1324.3|98
1657098000000|2022-07-06 09:00:00|1325.4|1324.2|1325|1323.8|1326|1324.8|1324.9|1323.7|66
1657098300000|2022-07-06 09:05:00|1324.9|1323.7|1326|1324.8|1326.5|1325.3|1323.9|1322.7|34
1657098600000|2022-07-06 09:10:00|1326.1|1324.9|1325.2|1324|1328.4|1327.2|1325.2|1324|112
1657098900000|2022-07-06 09:15:00|1325.4|1324.2|1324.4|1323.2|1326|1324.8|1324.4|1323.2|52
1657099200000|2022-07-06 09:20:00|1324.5|1323.3|1326.5|1325.3|1326.5|1325.3|1324.4|1323.2|69
1657099500000|2022-07-06 09:25:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1325.1|1323.9|28
1657099800000|2022-07-06 09:30:00|1326.4|1325.2|1326.7|1325.5|1327|1325.8|1325|1323.8|38
1657100100000|2022-07-06 09:35:00|1326.6|1325.4|1326|1324.8|1327.5|1326.3|1325.5|1324.3|54
1657100400000|2022-07-06 09:40:00|1325.9|1324.7|1327.2|1326|1327.7|1326.5|1325.9|1324.7|57
1657100700000|2022-07-06 09:45:00|1327.5|1326.3|1326.9|1325.7|1327.5|1326.3|1325.2|1324|92
1657101000000|2022-07-06 09:50:00|1326.5|1325.3|1326.2|1325|1327|1325.8|1326|1324.8|44
1657101300000|2022-07-06 09:55:00|1326.1|1324.9|1327.5|1326.3|1327.7|1326.5|1326|1324.8|18
1657101600000|2022-07-06 10:00:00|1327.6|1326.4|1328.2|1327|1328.6|1327.4|1326.1|1324.9|126
1657101900000|2022-07-06 10:05:00|1328.1|1326.9|1326.4|1325.2|1329|1327.8|1326.4|1325.2|60
1657102200000|2022-07-06 10:10:00|1326.2|1325|1326.4|1325.2|1327|1325.8|1326.1|1324.9|58
1657102500000|2022-07-06 10:15:00|1326.5|1325.3|1324.5|1323.3|1326.5|1325.3|1324.4|1323.2|92
1657102800000|2022-07-06 10:20:00|1324.6|1323.4|1324|1322.8|1324.6|1323.4|1323.6|1322.4|37
1657103100000|2022-07-06 10:25:00|1323.9|1322.7|1324.5|1323.3|1325.6|1324.4|1323.9|1322.7|61
1657103400000|2022-07-06 10:30:00|1324.6|1323.4|1324.2|1323|1324.7|1323.5|1323.2|1322|26
1657103700000|2022-07-06 10:35:00|1324|1322.8|1323.8|1322.6|1324.1|1322.9|1321.6|1320.4|63
1657104000000|2022-07-06 10:40:00|1323.6|1322.4|1325.5|1324.3|1325.5|1324.3|1322.9|1321.7|21
1657104300000|2022-07-06 10:45:00|1325.4|1324.2|1326.3|1325.1|1326.5|1325.3|1324.9|1323.7|86
1657104600000|2022-07-06 10:50:00|1326.4|1325.2|1326.8|1325.6|1327.4|1326.2|1326.1|1324.9|51
1657104900000|2022-07-06 10:55:00|1326.6|1325.4|1327.4|1326.2|1328.4|1327.2|1326.1|1324.9|46
1657105200000|2022-07-06 11:00:00|1327.1|1325.9|1327.1|1325.9|1328.3|1327.1|1327.1|1325.9|88
1657105500000|2022-07-06 11:05:00|1327.8|1326.6|1329|1327.8|1329|1327.8|1326.6|1325.4|62
1657105800000|2022-07-06 11:10:00|1328.9|1327.7|1329.1|1327.9|1329.4|1328.2|1328.9|1327.7|101
1657106100000|2022-07-06 11:15:00|1328.4|1327.2|1329|1327.8|1329.9|1328.7|1328.1|1326.9|116
1657106400000|2022-07-06 11:20:00|1328.9|1327.7|1329.9|1328.7|1330|1328.8|1328.8|1327.6|51
1657106700000|2022-07-06 11:25:00|1330.4|1329.2|1330.5|1329.3|1333.1|1331.9|1330.1|1328.9|249
1657107000000|2022-07-06 11:30:00|1330.4|1329.2|1330.4|1329.2|1331.4|1330.2|1329.1|1327.9|207
1657107300000|2022-07-06 11:35:00|1330.6|1329.4|1333.8|1332.6|1334.3|1333.1|1330.3|1329.1|165
1657107600000|2022-07-06 11:40:00|1334|1332.8|1334.4|1333.2|1335.2|1334|1332.8|1331.6|255
1657107900000|2022-07-06 11:45:00|1334|1332.8|1334.1|1332.9|1334.8|1333.6|1332.6|1331.4|161
1657108200000|2022-07-06 11:50:00|1334.3|1333.1|1335.4|1334.2|1335.4|1334.2|1332.9|1331.7|112
1657108500000|2022-07-06 11:55:00|1335.3|1334.1|1334|1332.8|1335.5|1334.3|1333.1|1331.9|253
1657108800000|2022-07-06 12:00:00|1333.9|1332.7|1334|1332.8|1335|1333.8|1332.1|1330.9|330
1657109100000|2022-07-06 12:05:00|1333.9|1332.7|1337.3|1336.1|1337.4|1336.2|1332.5|1331.3|271
1657109400000|2022-07-06 12:10:00|1337.4|1336.2|1336.6|1335.4|1337.9|1336.7|1335.8|1334.6|186
1657109700000|2022-07-06 12:15:00|1336.3|1335.1|1336.8|1335.6|1337.8|1336.6|1335.8|1334.6|315
1657110000000|2022-07-06 12:20:00|1336.5|1335.3|1339.6|1338.4|1339.6|1338.4|1336.5|1335.3|245
1657110300000|2022-07-06 12:25:00|1339.4|1338.2|1337.5|1336.3|1339.6|1338.4|1336.5|1335.3|285
1657110600000|2022-07-06 12:30:00|1337.4|1336.2|1338.4|1337.2|1339|1337.8|1337|1335.8|192
1657110900000|2022-07-06 12:35:00|1338.5|1337.3|1340.3|1339.1|1340.3|1339.1|1338.1|1336.9|333
1657111200000|2022-07-06 12:40:00|1340.4|1339.2|1338.3|1337.1|1341.1|1339.9|1337.3|1336.1|313
1657114200000|2022-07-06 13:30:00|1337.6|1336.4|1326.4|1325.2|1337.9|1336.7|1324.5|1323.3|2758
1657114500000|2022-07-06 13:35:00|1326.3|1325.1|1330.9|1329.7|1331.5|1330.3|1324.1|1322.9|1318
1657114800000|2022-07-06 13:40:00|1331|1329.8|1336.7|1335.5|1337.5|1336.3|1329.4|1328.2|1251
1657115100000|2022-07-06 13:45:00|1336.5|1335.3|1330.7|1329.5|1336.9|1335.7|1330.6|1329.4|1628
1657115400000|2022-07-06 13:50:00|1330.5|1329.3|1323.8|1322.6|1331.2|1330|1322.4|1321.2|1353
1657115700000|2022-07-06 13:55:00|1323.9|1322.7|1322.9|1321.7|1328.4|1327.2|1322.3|1321.1|800
1657116000000|2022-07-06 14:00:00|1323.2|1322|1324.5|1323.3|1326.4|1325.2|1323.2|1322|923
1657116300000|2022-07-06 14:05:00|1324.2|1323|1326.5|1325.3|1327.5|1326.3|1324.1|1322.9|1089
1657116600000|2022-07-06 14:10:00|1326.4|1325.2|1319.9|1318.7|1326.7|1325.5|1319.6|1318.4|878
1657116900000|2022-07-06 14:15:00|1320|1318.8|1314.6|1313.4|1320.7|1319.5|1314.1|1312.9|1717
1657117200000|2022-07-06 14:20:00|1314.7|1313.5|1322.5|1321.3|1324.5|1323.3|1313.2|1312|1345
1657117500000|2022-07-06 14:25:00|1322.8|1321.6|1325.9|1324.7|1325.9|1324.7|1322.3|1321.1|699
1657117800000|2022-07-06 14:30:00|1325.8|1324.6|1318.6|1317.4|1328.4|1327.2|1318.6|1317.4|1042
1657118100000|2022-07-06 14:35:00|1318.9|1317.7|1319.4|1318.2|1321.3|1320.1|1318.9|1317.7|629
1657118400000|2022-07-06 14:40:00|1319.1|1317.9|1317.6|1316.4|1319.4|1318.2|1315.9|1314.7|715
1657118700000|2022-07-06 14:45:00|1317.4|1316.2|1314.5|1313.3|1317.4|1316.2|1313.4|1312.2|542
1657119000000|2022-07-06 14:50:00|1314.4|1313.2|1315.1|1313.9|1317.4|1316.2|1314.1|1312.9|483
1657119300000|2022-07-06 14:55:00|1315.4|1314.2|1313|1311.8|1315.4|1314.2|1311.1|1309.9|906
1657119600000|2022-07-06 15:00:00|1312.9|1311.7|1309.1|1307.9|1314.2|1313|1309.1|1307.9|614
1657119900000|2022-07-06 15:05:00|1309.4|1308.2|1310.1|1308.9|1311.5|1310.3|1308.6|1307.4|899
1657120200000|2022-07-06 15:10:00|1310|1308.8|1303.8|1302.6|1310.1|1308.9|1303.8|1302.6|1022
1657120500000|2022-07-06 15:15:00|1303.9|1302.7|1312.5|1311.3|1313|1311.8|1303.6|1302.4|1271
1657120800000|2022-07-06 15:20:00|1312.4|1311.2|1314.9|1313.7|1316|1314.8|1310.9|1309.7|725
1657121100000|2022-07-06 15:25:00|1314.6|1313.4|1314.1|1312.9|1319|1317.8|1313.6|1312.4|726
1657121400000|2022-07-06 15:30:00|1314.3|1313.1|1312.6|1311.4|1315.3|1314.1|1311.1|1309.9|499
1657121700000|2022-07-06 15:35:00|1312.7|1311.5|1310.4|1309.2|1312.7|1311.5|1309.1|1307.9|426
1657122000000|2022-07-06 15:40:00|1310.6|1309.4|1310.9|1309.7|1315.1|1313.9|1309.9|1308.7|461
1657122300000|2022-07-06 15:45:00|1310.7|1309.5|1310.6|1309.4|1311.4|1310.2|1309.2|1308|269
1657122600000|2022-07-06 15:50:00|1310.2|1309|1310.7|1309.5|1313.1|1311.9|1309.2|1308|346
1657122900000|2022-07-06 15:55:00|1310.6|1309.4|1312.1|1310.9|1313.9|1312.7|1310|1308.8|528
1657123200000|2022-07-06 16:00:00|1311.9|1310.7|1310.6|1309.4|1312.6|1311.4|1309.9|1308.7|405
1657123500000|2022-07-06 16:05:00|1310.5|1309.3|1307.2|1306|1310.5|1309.3|1306.1|1304.9|535
1657123800000|2022-07-06 16:10:00|1307.1|1305.9|1307.1|1305.9|1309.9|1308.7|1306.6|1305.4|279
1657124100000|2022-07-06 16:15:00|1307|1305.8|1309.1|1307.9|1310.7|1309.5|1306.2|1305|382
1657124400000|2022-07-06 16:20:00|1309.3|1308.1|1313.6|1312.4|1314.9|1313.7|1309.1|1307.9|454
1657124700000|2022-07-06 16:25:00|1313.5|1312.3|1310.4|1309.2|1313.5|1312.3|1309.1|1307.9|321
1657125000000|2022-07-06 16:30:00|1310.3|1309.1|1310.6|1309.4|1310.9|1309.7|1309.1|1307.9|485
1657125300000|2022-07-06 16:35:00|1310.5|1309.3|1309.9|1308.7|1310.8|1309.6|1309.1|1307.9|243
1657125600000|2022-07-06 16:40:00|1310.3|1309.1|1308.4|1307.2|1310.3|1309.1|1308.4|1307.2|258
1657125900000|2022-07-06 16:45:00|1308.3|1307.1|1308.6|1307.4|1311.6|1310.4|1306.4|1305.2|818
1657126200000|2022-07-06 16:50:00|1309|1307.8|1311.6|1310.4|1314.5|1313.3|1308.5|1307.3|461
1657126500000|2022-07-06 16:55:00|1311.5|1310.3|1313.1|1311.9|1313.9|1312.7|1309.4|1308.2|297
1657126800000|2022-07-06 17:00:00|1313|1311.8|1320.6|1319.4|1320.9|1319.7|1311.8|1310.6|938
1657127100000|2022-07-06 17:05:00|1320.7|1319.5|1324|1322.8|1325.1|1323.9|1320.3|1319.1|1028
1657127400000|2022-07-06 17:10:00|1323.9|1322.7|1322.4|1321.2|1324.5|1323.3|1320.8|1319.6|401
1657127700000|2022-07-06 17:15:00|1322.1|1320.9|1320.9|1319.7|1322.7|1321.5|1318.4|1317.2|339
1657128000000|2022-07-06 17:20:00|1320.8|1319.6|1318.9|1317.7|1322|1320.8|1318.4|1317.2|266
1657128300000|2022-07-06 17:25:00|1319|1317.8|1319.7|1318.5|1320.7|1319.5|1318|1316.8|256
1657128600000|2022-07-06 17:30:00|1319.6|1318.4|1321.4|1320.2|1321.6|1320.4|1318.4|1317.2|293
1657128900000|2022-07-06 17:35:00|1321.9|1320.7|1324.4|1323.2|1324.9|1323.7|1320.9|1319.7|420
1657129200000|2022-07-06 17:40:00|1324.6|1323.4|1326.1|1324.9|1326.9|1325.7|1322.2|1321|395
1657129500000|2022-07-06 17:45:00|1326.2|1325|1325.9|1324.7|1327.1|1325.9|1324.1|1322.9|882
1657129800000|2022-07-06 17:50:00|1326.1|1324.9|1324.8|1323.6|1326.4|1325.2|1323.5|1322.3|486
1657130100000|2022-07-06 17:55:00|1325.1|1323.9|1325.8|1324.6|1326.8|1325.6|1324.8|1323.6|606
1657130400000|2022-07-06 18:00:00|1325.7|1324.5|1327.1|1325.9|1327.8|1326.6|1325.2|1324|994
1657130700000|2022-07-06 18:05:00|1327|1325.8|1327.1|1325.9|1327.3|1326.1|1324.8|1323.6|719
1657131000000|2022-07-06 18:10:00|1327.2|1326|1325.2|1324|1327.6|1326.4|1322.1|1320.9|1559
1657131300000|2022-07-06 18:15:00|1325|1323.8|1325.3|1324.1|1327|1325.8|1324.9|1323.7|651
1657152000000|2022-07-07 00:00:00|1327.7|1326.5|1330.2|1329|1333.8|1332.6|1327.5|1326.3|516
1657152300000|2022-07-07 00:05:00|1330.5|1329.3|1331.6|1330.4|1331.6|1330.4|1328.5|1327.3|136
1657152600000|2022-07-07 00:10:00|1331.5|1330.3|1331.7|1330.5|1333.5|1332.3|1331|1329.8|128
1657152900000|2022-07-07 00:15:00|1331.6|1330.4|1335.1|1333.9|1335.1|1333.9|1331.3|1330.1|164
1657153200000|2022-07-07 00:20:00|1335|1333.8|1335.7|1334.5|1336.2|1335|1334.2|1333|144
1657153500000|2022-07-07 00:25:00|1336|1334.8|1339.6|1338.4|1339.8|1338.6|1336|1334.8|315
1657153800000|2022-07-07 00:30:00|1339.2|1338|1340.5|1339.3|1341.6|1340.4|1338.9|1337.7|456
1657154100000|2022-07-07 00:35:00|1340.2|1339|1341.8|1340.6|1342.3|1341.1|1340.2|1339|62
1657154400000|2022-07-07 00:40:00|1341.7|1340.5|1343.2|1342|1343.2|1342|1341.5|1340.3|170
1657154700000|2022-07-07 00:45:00|1343|1341.8|1342|1340.8|1343|1341.8|1341.5|1340.3|47
1657155000000|2022-07-07 00:50:00|1342.2|1341|1343.2|1342|1343.8|1342.6|1342.2|1341|177
1657155300000|2022-07-07 00:55:00|1343.3|1342.1|1340.7|1339.5|1343.3|1342.1|1340.3|1339.1|60
1657155600000|2022-07-07 01:00:00|1340.6|1339.4|1338|1336.8|1340.8|1339.6|1336.8|1335.6|330
1657155900000|2022-07-07 01:05:00|1338.1|1336.9|1333.5|1332.3|1340.5|1339.3|1333.2|1332|151
1657156200000|2022-07-07 01:10:00|1333.6|1332.4|1330.4|1329.2|1334.9|1333.7|1330.1|1328.9|189
1657156500000|2022-07-07 01:15:00|1330|1328.8|1328.5|1327.3|1330|1328.8|1328.1|1326.9|134
1657156800000|2022-07-07 01:20:00|1328.4|1327.2|1327.2|1326|1328.6|1327.4|1326.4|1325.2|152
1657157100000|2022-07-07 01:25:00|1327.1|1325.9|1330.2|1329|1330.9|1329.7|1327.1|1325.9|75
1657157400000|2022-07-07 01:30:00|1330.4|1329.2|1332|1330.8|1333.1|1331.9|1330.2|1329|143
1657157700000|2022-07-07 01:35:00|1332.2|1331|1328.4|1327.2|1332.2|1331|1328.1|1326.9|52
1657158000000|2022-07-07 01:40:00|1328.2|1327|1328.5|1327.3|1329.5|1328.3|1327.4|1326.2|57
1657158300000|2022-07-07 01:45:00|1328.6|1327.4|1327.5|1326.3|1329.5|1328.3|1327.2|1326|20
1657158600000|2022-07-07 01:50:00|1327.6|1326.4|1331.5|1330.3|1331.9|1330.7|1327.2|1326|142
1657158900000|2022-07-07 01:55:00|1331.4|1330.2|1332|1330.8|1333.7|1332.5|1331.1|1329.9|110
1657159200000|2022-07-07 02:00:00|1332.1|1330.9|1334.3|1333.1|1335.2|1334|1332.1|1330.9|169
1657159500000|2022-07-07 02:05:00|1334.5|1333.3|1333|1331.8|1334.5|1333.3|1332.7|1331.5|70
1657159800000|2022-07-07 02:10:00|1332.9|1331.7|1332.7|1331.5|1333.5|1332.3|1331.5|1330.3|32
1657160100000|2022-07-07 02:15:00|1332.9|1331.7|1332.7|1331.5|1333.2|1332|1332.7|1331.5|49
1657160400000|2022-07-07 02:20:00|1332.8|1331.6|1333.2|1332|1334|1332.8|1332.7|1331.5|25
1657160700000|2022-07-07 02:25:00|1333.3|1332.1|1334|1332.8|1334.1|1332.9|1333.1|1331.9|14
1657161000000|2022-07-07 02:30:00|1334.1|1332.9|1335.2|1334|1336.2|1335|1333.2|1332|59
1657161300000|2022-07-07 02:35:00|1335.6|1334.4|1334.5|1333.3|1335.8|1334.6|1334|1332.8|54
1657161600000|2022-07-07 02:40:00|1334.6|1333.4|1340|1338.8|1340.5|1339.3|1334.6|1333.4|205
1657161900000|2022-07-07 02:45:00|1340.5|1339.3|1341.8|1340.6|1341.8|1340.6|1339.5|1338.3|56
1657162200000|2022-07-07 02:50:00|1341.7|1340.5|1345.3|1344.1|1345.4|1344.2|1341.2|1340|105
1657162500000|2022-07-07 02:55:00|1345.5|1344.3|1347.6|1346.4|1348.2|1347|1343.3|1342.1|292
1657162800000|2022-07-07 03:00:00|1347.2|1346|1346.7|1345.5|1347.2|1346|1344.1|1342.9|154
1657163100000|2022-07-07 03:05:00|1346.3|1345.1|1350.2|1349|1350.3|1349.1|1346.1|1344.9|350
1657163400000|2022-07-07 03:10:00|1350.5|1349.3|1350.7|1349.5|1350.8|1349.6|1348.8|1347.6|152
1657163700000|2022-07-07 03:15:00|1350.8|1349.6|1353.7|1352.5|1354.3|1353.1|1350.2|1349|259
1657164000000|2022-07-07 03:20:00|1353.8|1352.6|1353.6|1352.4|1354.6|1353.4|1352.7|1351.5|291
1657164300000|2022-07-07 03:25:00|1353.7|1352.5|1350.7|1349.5|1353.7|1352.5|1350.7|1349.5|120
1657164600000|2022-07-07 03:30:00|1350.6|1349.4|1350.2|1349|1350.7|1349.5|1348.8|1347.6|98
1657164900000|2022-07-07 03:35:00|1350.3|1349.1|1350.5|1349.3|1351.7|1350.5|1350.1|1348.9|75
1657165200000|2022-07-07 03:40:00|1350.4|1349.2|1349.8|1348.6|1350.7|1349.5|1349.7|1348.5|26
1657165500000|2022-07-07 03:45:00|1349.7|1348.5|1349.5|1348.3|1350.8|1349.6|1349.5|1348.3|48
1657165800000|2022-07-07 03:50:00|1349.7|1348.5|1349.2|1348|1349.7|1348.5|1348.5|1347.3|42
1657166100000|2022-07-07 03:55:00|1349.5|1348.3|1348.5|1347.3|1349.5|1348.3|1348.2|1347|37
1657166400000|2022-07-07 04:00:00|1348.7|1347.5|1348.7|1347.5|1349.1|1347.9|1348.2|1347|12
1657166700000|2022-07-07 04:05:00|1348.8|1347.6|1348.5|1347.3|1349.5|1348.3|1348.3|1347.1|29
1657167000000|2022-07-07 04:10:00|1348.8|1347.6|1350.1|1348.9|1350.1|1348.9|1348.7|1347.5|22
1657167300000|2022-07-07 04:15:00|1350.2|1349|1350.8|1349.6|1352|1350.8|1350.2|1349|56
1657167600000|2022-07-07 04:20:00|1351|1349.8|1350.8|1349.6|1351.3|1350.1|1350.5|1349.3|28
1657167900000|2022-07-07 04:25:00|1350.7|1349.5|1350.2|1349|1351.1|1349.9|1350|1348.8|26
1657168200000|2022-07-07 04:30:00|1350.1|1348.9|1349|1347.8|1350.2|1349|1348.5|1347.3|36
1657168500000|2022-07-07 04:35:00|1348.8|1347.6|1349.2|1348|1349.3|1348.1|1348.5|1347.3|23
1657168800000|2022-07-07 04:40:00|1349.3|1348.1|1349|1347.8|1349.6|1348.4|1348.7|1347.5|20
1657169100000|2022-07-07 04:45:00|1348.9|1347.7|1349.5|1348.3|1350.1|1348.9|1348.8|1347.6|35
1657169400000|2022-07-07 04:50:00|1349.6|1348.4|1349.1|1347.9|1349.8|1348.6|1349.1|1347.9|5
1657169700000|2022-07-07 04:55:00|1349|1347.8|1349.1|1347.9|1349.2|1348|1348.7|1347.5|20
1657170000000|2022-07-07 05:00:00|1348.8|1347.6|1350.5|1349.3|1351|1349.8|1348.8|1347.6|28
1657170300000|2022-07-07 05:05:00|1350.7|1349.5|1350.5|1349.3|1351.2|1350|1350.5|1349.3|23
1657170600000|2022-07-07 05:10:00|1350.4|1349.2|1351.3|1350.1|1351.3|1350.1|1349.6|1348.4|28
1657170900000|2022-07-07 05:15:00|1351.4|1350.2|1351.2|1350|1351.7|1350.5|1351.1|1349.9|23
1657171200000|2022-07-07 05:20:00|1351.3|1350.1|1351.3|1350.1|1351.7|1350.5|1351.1|1349.9|18
1657171500000|2022-07-07 05:25:00|1351.6|1350.4|1353.8|1352.6|1354.1|1352.9|1351.2|1350|224
1657171800000|2022-07-07 05:30:00|1354|1352.8|1351.2|1350|1354.1|1352.9|1351.1|1349.9|189
1657172100000|2022-07-07 05:35:00|1351.1|1349.9|1351.1|1349.9|1351.6|1350.4|1351.1|1349.9|205
1657172400000|2022-07-07 05:40:00|1350.1|1348.9|1348.2|1347|1350.7|1349.5|1348.1|1346.9|258
1657172700000|2022-07-07 05:45:00|1348.3|1347.1|1349.3|1348.1|1350.7|1349.5|1348.3|1347.1|49
1657173000000|2022-07-07 05:50:00|1349.2|1348|1348.8|1347.6|1350.8|1349.6|1348.1|1346.9|73
1657173300000|2022-07-07 05:55:00|1348.7|1347.5|1348.2|1347|1349.2|1348|1347.6|1346.4|45
1657173600000|2022-07-07 06:00:00|1348.5|1347.3|1346|1344.8|1349|1347.8|1345.9|1344.7|105
1657173900000|2022-07-07 06:05:00|1346.1|1344.9|1346.2|1345|1347|1345.8|1345.1|1343.9|81
1657174200000|2022-07-07 06:10:00|1346.1|1344.9|1346|1344.8|1346.7|1345.5|1345.1|1343.9|137
1657174500000|2022-07-07 06:15:00|1346.1|1344.9|1344.7|1343.5|1348.1|1346.9|1343|1341.8|210
1657174800000|2022-07-07 06:20:00|1344.8|1343.6|1345|1343.8|1346|1344.8|1344.7|1343.5|24
1657175100000|2022-07-07 06:25:00|1345.3|1344.1|1347|1345.8|1347.7|1346.5|1345.3|1344.1|29
1657175400000|2022-07-07 06:30:00|1346.7|1345.5|1347|1345.8|1348.5|1347.3|1346.7|1345.5|24
1657175700000|2022-07-07 06:35:00|1347.3|1346.1|1344.7|1343.5|1348.5|1347.3|1344.7|1343.5|42
1657176000000|2022-07-07 06:40:00|1344.5|1343.3|1343.5|1342.3|1345.6|1344.4|1343.1|1341.9|113
1657176300000|2022-07-07 06:45:00|1343.6|1342.4|1342.3|1341.1|1344.1|1342.9|1341.7|1340.5|66
1657176600000|2022-07-07 06:50:00|1342.5|1341.3|1342|1340.8|1343.5|1342.3|1340|1338.8|164
1657176900000|2022-07-07 06:55:00|1341.7|1340.5|1340.1|1338.9|1342.1|1340.9|1340.1|1338.9|58
1657177200000|2022-07-07 07:00:00|1340.2|1339|1343.7|1342.5|1344.5|1343.3|1340.1|1338.9|97
1657177500000|2022-07-07 07:05:00|1344.2|1343|1345.1|1343.9|1345.8|1344.6|1343.7|1342.5|68
1657177800000|2022-07-07 07:10:00|1345|1343.8|1345.1|1343.9|1345.8|1344.6|1343.8|1342.6|73
1657178100000|2022-07-07 07:15:00|1345|1343.8|1345.2|1344|1346.2|1345|1344.3|1343.1|45
1657178400000|2022-07-07 07:20:00|1345.1|1343.9|1349.5|1348.3|1349.8|1348.6|1345.1|1343.9|119
1657178700000|2022-07-07 07:25:00|1349.3|1348.1|1350.3|1349.1|1350.8|1349.6|1348.7|1347.5|124
1657179000000|2022-07-07 07:30:00|1350.6|1349.4|1350.3|1349.1|1351.6|1350.4|1350.3|1349.1|108
1657179300000|2022-07-07 07:35:00|1350.2|1349|1350.2|1349|1350.5|1349.3|1349.8|1348.6|52
1657179600000|2022-07-07 07:40:00|1350|1348.8|1349.6|1348.4|1350.5|1349.3|1349.6|1348.4|61
1657179900000|2022-07-07 07:45:00|1350|1348.8|1349.2|1348|1350|1348.8|1348.3|1347.1|24
1657180200000|2022-07-07 07:50:00|1349.3|1348.1|1349.5|1348.3|1350|1348.8|1348.8|1347.6|15
1657180500000|2022-07-07 07:55:00|1349.6|1348.4|1352.5|1351.3|1352.7|1351.5|1349|1347.8|162
1657180800000|2022-07-07 08:00:00|1352.7|1351.5|1354|1352.8|1354.1|1352.9|1352.3|1351.1|93
1657181100000|2022-07-07 08:05:00|1354.1|1352.9|1354.2|1353|1354.2|1353|1352.7|1351.5|38
1657181400000|2022-07-07 08:10:00|1354.3|1353.1|1353|1351.8|1354.6|1353.4|1352|1350.8|28
1657181700000|2022-07-07 08:15:00|1353.2|1352|1352.8|1351.6|1353.3|1352.1|1351.7|1350.5|14
1657182000000|2022-07-07 08:20:00|1353|1351.8|1354|1352.8|1354.9|1353.7|1352.8|1351.6|92
1657182300000|2022-07-07 08:25:00|1354.2|1353|1355|1353.8|1355.5|1354.3|1354|1352.8|147
1657182600000|2022-07-07 08:30:00|1354.7|1353.5|1354.7|1353.5|1355.6|1354.4|1354.6|1353.4|177
1657182900000|2022-07-07 08:35:00|1354.8|1353.6|1353.5|1352.3|1355.1|1353.9|1352.8|1351.6|173
1657183200000|2022-07-07 08:40:00|1353.2|1352|1349.7|1348.5|1353.5|1352.3|1348.4|1347.2|99
1657183500000|2022-07-07 08:45:00|1349.9|1348.7|1351.2|1350|1351.2|1350|1349.2|1348|36
1657183800000|2022-07-07 08:50:00|1351.4|1350.2|1351.2|1350|1352.3|1351.1|1350.9|1349.7|38
1657184100000|2022-07-07 08:55:00|1351.1|1349.9|1352.7|1351.5|1352.9|1351.7|1350.6|1349.4|60
1657184400000|2022-07-07 09:00:00|1352.8|1351.6|1353.8|1352.6|1354.6|1353.4|1352.7|1351.5|60
1657184700000|2022-07-07 09:05:00|1353.6|1352.4|1354|1352.8|1354.4|1353.2|1352.9|1351.7|16
1657185000000|2022-07-07 09:10:00|1354.1|1352.9|1354.5|1353.3|1354.7|1353.5|1353.6|1352.4|57
1657185300000|2022-07-07 09:15:00|1354.6|1353.4|1357.6|1356.4|1358.6|1357.4|1354.4|1353.2|156
1657185600000|2022-07-07 09:20:00|1357.4|1356.2|1357.7|1356.5|1359|1357.8|1356.7|1355.5|57
1657185900000|2022-07-07 09:25:00|1358.1|1356.9|1357.5|1356.3|1358.4|1357.2|1356.7|1355.5|79
1657186200000|2022-07-07 09:30:00|1357.9|1356.7|1359.7|1358.5|1360|1358.8|1357.5|1356.3|69
1657186500000|2022-07-07 09:35:00|1359.6|1358.4|1360.5|1359.3|1360.7|1359.5|1358.2|1357|60
1657186800000|2022-07-07 09:40:00|1360.6|1359.4|1360.2|1359|1361.2|1360|1359.9|1358.7|87
1657187100000|2022-07-07 09:45:00|1360.4|1359.2|1360.2|1359|1361|1359.8|1358.7|1357.5|76
1657187400000|2022-07-07 09:50:00|1360.1|1358.9|1361.1|1359.9|1361.5|1360.3|1360.1|1358.9|125
1657187700000|2022-07-07 09:55:00|1361.2|1360|1364.2|1363|1364.7|1363.5|1360.7|1359.5|147
1657188000000|2022-07-07 10:00:00|1364|1362.8|1361|1359.8|1364.2|1363|1360.1|1358.9|150
1657188300000|2022-07-07 10:05:00|1361.1|1359.9|1361|1359.8|1361.3|1360.1|1359.7|1358.5|68
1657188600000|2022-07-07 10:10:00|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1359.9|1358.7|61
1657188900000|2022-07-07 10:15:00|1361.7|1360.5|1359.6|1358.4|1361.9|1360.7|1359.6|1358.4|63
1657189200000|2022-07-07 10:20:00|1359.5|1358.3|1357.9|1356.7|1359.7|1358.5|1357.6|1356.4|105
1657189500000|2022-07-07 10:25:00|1358.1|1356.9|1358|1356.8|1359|1357.8|1357.9|1356.7|51
1657189800000|2022-07-07 10:30:00|1357.9|1356.7|1356.6|1355.4|1359.1|1357.9|1356.6|1355.4|54
1657190100000|2022-07-07 10:35:00|1356.7|1355.5|1355.7|1354.5|1356.7|1355.5|1355|1353.8|101
1657190400000|2022-07-07 10:40:00|1355.6|1354.4|1355.5|1354.3|1356.1|1354.9|1354.7|1353.5|42
1657190700000|2022-07-07 10:45:00|1355.4|1354.2|1356.6|1355.4|1356.7|1355.5|1355.2|1354|38
1657191000000|2022-07-07 10:50:00|1356.5|1355.3|1357.9|1356.7|1357.9|1356.7|1355.5|1354.3|19
1657191300000|2022-07-07 10:55:00|1357.7|1356.5|1357.2|1356|1358.1|1356.9|1356.2|1355|31
1657191600000|2022-07-07 11:00:00|1357|1355.8|1359.2|1358|1359.6|1358.4|1357|1355.8|193
1657191900000|2022-07-07 11:05:00|1359.4|1358.2|1359|1357.8|1360.7|1359.5|1359|1357.8|84
1657192200000|2022-07-07 11:10:00|1358.9|1357.7|1358.2|1357|1360|1358.8|1358|1356.8|28
1657192500000|2022-07-07 11:15:00|1358.5|1357.3|1356|1354.8|1358.5|1357.3|1356|1354.8|44
1657192800000|2022-07-07 11:20:00|1355.9|1354.7|1357.1|1355.9|1357.2|1356|1355.4|1354.2|107
1657193100000|2022-07-07 11:25:00|1357.6|1356.4|1356.5|1355.3|1358.9|1357.7|1356.2|1355|192
1657193400000|2022-07-07 11:30:00|1356.7|1355.5|1357.5|1356.3|1357.9|1356.7|1356|1354.8|50
1657193700000|2022-07-07 11:35:00|1357.7|1356.5|1355.7|1354.5|1357.8|1356.6|1355.5|1354.3|162
1657194000000|2022-07-07 11:40:00|1356|1354.8|1357.6|1356.4|1357.7|1356.5|1354.7|1353.5|103
1657194300000|2022-07-07 11:45:00|1357.7|1356.5|1358.4|1357.2|1358.8|1357.6|1357|1355.8|66
1657194600000|2022-07-07 11:50:00|1358.3|1357.1|1358.8|1357.6|1359.9|1358.7|1358.3|1357.1|68
1657194900000|2022-07-07 11:55:00|1358.6|1357.4|1360.6|1359.4|1360.9|1359.7|1358.6|1357.4|234
1657195200000|2022-07-07 12:00:00|1360.7|1359.5|1361.2|1360|1361.9|1360.7|1360|1358.8|151
1657195500000|2022-07-07 12:05:00|1361.1|1359.9|1360.2|1359|1361.6|1360.4|1359.2|1358|124
1657195800000|2022-07-07 12:10:00|1360.1|1358.9|1359.2|1358|1361.1|1359.9|1359.2|1358|79
1657196100000|2022-07-07 12:15:00|1359.3|1358.1|1360.6|1359.4|1361.6|1360.4|1359.2|1358|82
1657196400000|2022-07-07 12:20:00|1360.4|1359.2|1361.4|1360.2|1361.8|1360.6|1359.7|1358.5|102
1657196700000|2022-07-07 12:25:00|1361.5|1360.3|1362|1360.8|1362.6|1361.4|1361.1|1359.9|146
1657197000000|2022-07-07 12:30:00|1362.1|1360.9|1363.5|1362.3|1365.6|1364.4|1360.4|1359.2|326
1657197300000|2022-07-07 12:35:00|1363.6|1362.4|1362.7|1361.5|1364.5|1363.3|1362.6|1361.4|129
1657197600000|2022-07-07 12:40:00|1362.8|1361.6|1361.6|1360.4|1363.8|1362.6|1361.1|1359.9|239
1657200600000|2022-07-07 13:30:00|1365.3|1364.1|1362.1|1360.9|1366.6|1365.4|1358.1|1356.9|2860
1657200900000|2022-07-07 13:35:00|1361.3|1360.1|1367.6|1366.4|1370|1368.8|1361.2|1360|1542
1657201200000|2022-07-07 13:40:00|1367.8|1366.6|1371.7|1370.5|1373.6|1372.4|1366.1|1364.9|1487
1657201500000|2022-07-07 13:45:00|1371.8|1370.6|1369|1367.8|1373|1371.8|1365.3|1364.1|1707
1657201800000|2022-07-07 13:50:00|1369.2|1368|1368.1|1366.9|1370.2|1369|1365.1|1363.9|994
1657202100000|2022-07-07 13:55:00|1368.3|1367.1|1368.4|1367.2|1370.7|1369.5|1366.2|1365|735
1657202400000|2022-07-07 14:00:00|1368.6|1367.4|1369|1367.8|1370.6|1369.4|1365.6|1364.4|935
1657202700000|2022-07-07 14:05:00|1368.9|1367.7|1366.2|1365|1369.6|1368.4|1365.2|1364|984
1657203000000|2022-07-07 14:10:00|1366|1364.8|1366.7|1365.5|1370.9|1369.7|1366|1364.8|803
1657203300000|2022-07-07 14:15:00|1366.5|1365.3|1363.6|1362.4|1367.2|1366|1363.6|1362.4|906
1657203600000|2022-07-07 14:20:00|1364|1362.8|1366.2|1365|1367.5|1366.3|1363.1|1361.9|778
1657203900000|2022-07-07 14:25:00|1366.4|1365.2|1368.6|1367.4|1370.5|1369.3|1366.1|1364.9|623
1657204200000|2022-07-07 14:30:00|1368.7|1367.5|1368.4|1367.2|1370.6|1369.4|1368.1|1366.9|844
1657204500000|2022-07-07 14:35:00|1368.5|1367.3|1368.9|1367.7|1370.4|1369.2|1366.6|1365.4|650
1657204800000|2022-07-07 14:40:00|1369.1|1367.9|1367.4|1366.2|1371.8|1370.6|1366.9|1365.7|740
1657205100000|2022-07-07 14:45:00|1367.6|1366.4|1364.4|1363.2|1368.8|1367.6|1364.4|1363.2|676
1657205400000|2022-07-07 14:50:00|1364.5|1363.3|1366.9|1365.7|1368.8|1367.6|1363.9|1362.7|551
1657205700000|2022-07-07 14:55:00|1367.1|1365.9|1363.1|1361.9|1367.1|1365.9|1362.4|1361.2|971
1657206000000|2022-07-07 15:00:00|1362.9|1361.7|1361.6|1360.4|1363.4|1362.2|1361.1|1359.9|410
1657206300000|2022-07-07 15:05:00|1361.9|1360.7|1362.7|1361.5|1362.9|1361.7|1360.1|1358.9|498
1657206600000|2022-07-07 15:10:00|1363.2|1362|1359.4|1358.2|1363.3|1362.1|1358.2|1357|806
1657206900000|2022-07-07 15:15:00|1359.6|1358.4|1361.9|1360.7|1362.1|1360.9|1359.4|1358.2|514
1657207200000|2022-07-07 15:20:00|1361.7|1360.5|1357.7|1356.5|1363.1|1361.9|1356.9|1355.7|534
1657207500000|2022-07-07 15:25:00|1357.5|1356.3|1356.5|1355.3|1358.6|1357.4|1356.4|1355.2|374
1657207800000|2022-07-07 15:30:00|1356.6|1355.4|1353.3|1352.1|1358.4|1357.2|1352.4|1351.2|710
1657208100000|2022-07-07 15:35:00|1353.6|1352.4|1354.2|1353|1355.1|1353.9|1352.9|1351.7|538
1657208400000|2022-07-07 15:40:00|1354.4|1353.2|1354.4|1353.2|1356|1354.8|1353.3|1352.1|425
1657208700000|2022-07-07 15:45:00|1355|1353.8|1355.2|1354|1355.9|1354.7|1353.5|1352.3|389
1657209000000|2022-07-07 15:50:00|1355.4|1354.2|1356.5|1355.3|1357.5|1356.3|1354.6|1353.4|411
1657209300000|2022-07-07 15:55:00|1356.6|1355.4|1359.9|1358.7|1359.9|1358.7|1356.6|1355.4|422
1657209600000|2022-07-07 16:00:00|1359.6|1358.4|1359.6|1358.4|1360.9|1359.7|1358.9|1357.7|477
1657209900000|2022-07-07 16:05:00|1360.1|1358.9|1360|1358.8|1361.3|1360.1|1358.9|1357.7|508
1657210200000|2022-07-07 16:10:00|1360.1|1358.9|1359.1|1357.9|1360.8|1359.6|1358.8|1357.6|352
1657210500000|2022-07-07 16:15:00|1359.5|1358.3|1360.9|1359.7|1362.4|1361.2|1359.3|1358.1|379
1657210800000|2022-07-07 16:20:00|1361|1359.8|1361.6|1360.4|1362.2|1361|1360.1|1358.9|297
1657211100000|2022-07-07 16:25:00|1361.9|1360.7|1360.4|1359.2|1362.1|1360.9|1359.3|1358.1|266
1657211400000|2022-07-07 16:30:00|1360.2|1359|1361.5|1360.3|1362.1|1360.9|1359.9|1358.7|250
1657211700000|2022-07-07 16:35:00|1361.6|1360.4|1361.1|1359.9|1362.1|1360.9|1360.9|1359.7|179
1657212000000|2022-07-07 16:40:00|1361|1359.8|1361.6|1360.4|1361.7|1360.5|1360.4|1359.2|309
1657212300000|2022-07-07 16:45:00|1361.5|1360.3|1363.9|1362.7|1365.4|1364.2|1361.5|1360.3|597
1657212600000|2022-07-07 16:50:00|1363.7|1362.5|1364.5|1363.3|1364.6|1363.4|1362.9|1361.7|335
1657212900000|2022-07-07 16:55:00|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1363.2|1362|267
1657213200000|2022-07-07 17:00:00|1364|1362.8|1363.1|1361.9|1364.6|1363.4|1363|1361.8|322
1657213500000|2022-07-07 17:05:00|1363.2|1362|1366|1364.8|1366.4|1365.2|1363.1|1361.9|397
1657213800000|2022-07-07 17:10:00|1365.6|1364.4|1366.4|1365.2|1367.6|1366.4|1365.6|1364.4|484
1657214100000|2022-07-07 17:15:00|1366.6|1365.4|1366.6|1365.4|1367.1|1365.9|1365.6|1364.4|210
1657214400000|2022-07-07 17:20:00|1366.5|1365.3|1366.5|1365.3|1367.6|1366.4|1366.4|1365.2|309
1657214700000|2022-07-07 17:25:00|1366.6|1365.4|1367.2|1366|1368.9|1367.7|1366|1364.8|422
1657215000000|2022-07-07 17:30:00|1367.1|1365.9|1368.6|1367.4|1368.9|1367.7|1366.4|1365.2|525
1657215300000|2022-07-07 17:35:00|1368.5|1367.3|1368.3|1367.1|1369.6|1368.4|1367.8|1366.6|339
1657215600000|2022-07-07 17:40:00|1368.5|1367.3|1369.5|1368.3|1369.8|1368.6|1368.3|1367.1|190
1657215900000|2022-07-07 17:45:00|1369.2|1368|1368.8|1367.6|1369.2|1368|1366.4|1365.2|537
1657216200000|2022-07-07 17:50:00|1369.1|1367.9|1369.4|1368.2|1369.6|1368.4|1367.8|1366.6|314
1657216500000|2022-07-07 17:55:00|1369.6|1368.4|1368.8|1367.6|1370.1|1368.9|1368.6|1367.4|314
1657216800000|2022-07-07 18:00:00|1369.3|1368.1|1370.1|1368.9|1372.3|1371.1|1369.1|1367.9|771
1657217100000|2022-07-07 18:05:00|1370.2|1369|1369.6|1368.4|1371.6|1370.4|1369.6|1368.4|461
1657217400000|2022-07-07 18:10:00|1369.5|1368.3|1365.4|1364.2|1369.8|1368.6|1365.3|1364.1|2262
1657217700000|2022-07-07 18:15:00|1365.3|1364.1|1365.2|1364|1366.5|1365.3|1364.4|1363.2|995
1657238400000|2022-07-08 00:00:00|1370.7|1369.5|1374.6|1373.4|1381.4|1380.2|1370.7|1369.5|897
1657238700000|2022-07-08 00:05:00|1375|1373.8|1375.4|1374.2|1377.1|1375.9|1374.1|1372.9|348
1657239000000|2022-07-08 00:10:00|1375.5|1374.3|1379|1377.8|1379.2|1378|1375.1|1373.9|218
1657239300000|2022-07-08 00:15:00|1378.7|1377.5|1383.7|1382.5|1384.2|1383|1378.7|1377.5|453
1657239600000|2022-07-08 00:20:00|1383.6|1382.4|1384.9|1383.7|1386.6|1385.4|1383|1381.8|207
1657239900000|2022-07-08 00:25:00|1384.7|1383.5|1384|1382.8|1384.9|1383.7|1383.6|1382.4|149
1657240200000|2022-07-08 00:30:00|1384.5|1383.3|1384.8|1383.6|1385.6|1384.4|1384.4|1383.2|90
1657240500000|2022-07-08 00:35:00|1384.7|1383.5|1386.4|1385.2|1386.5|1385.3|1384.7|1383.5|148
1657240800000|2022-07-08 00:40:00|1386.2|1385|1385.7|1384.5|1386.9|1385.7|1385.7|1384.5|95
1657241100000|2022-07-08 00:45:00|1385.9|1384.7|1384.6|1383.4|1386|1384.8|1384.4|1383.2|47
1657241400000|2022-07-08 00:50:00|1384.4|1383.2|1384.4|1383.2|1384.9|1383.7|1383.5|1382.3|71
1657241700000|2022-07-08 00:55:00|1384.7|1383.5|1386.7|1385.5|1386.9|1385.7|1384.6|1383.4|114
1657242000000|2022-07-08 01:00:00|1386.9|1385.7|1381.6|1380.4|1386.9|1385.7|1380.4|1379.2|302
1657242300000|2022-07-08 01:05:00|1381.7|1380.5|1384.4|1383.2|1384.9|1383.7|1381.7|1380.5|147
1657242600000|2022-07-08 01:10:00|1383.8|1382.6|1386.7|1385.5|1386.7|1385.5|1382.9|1381.7|170
1657242900000|2022-07-08 01:15:00|1386.6|1385.4|1384.6|1383.4|1386.9|1385.7|1384.2|1383|312
1657243200000|2022-07-08 01:20:00|1385.1|1383.9|1381.6|1380.4|1385.7|1384.5|1381.2|1380|104
1657243500000|2022-07-08 01:25:00|1381.5|1380.3|1380.2|1379|1383.7|1382.5|1380.2|1379|121
1657243800000|2022-07-08 01:30:00|1380.6|1379.4|1378.9|1377.7|1381.4|1380.2|1378.9|1377.7|158
1657244100000|2022-07-08 01:35:00|1378.8|1377.6|1379.4|1378.2|1379.5|1378.3|1377.7|1376.5|111
1657244400000|2022-07-08 01:40:00|1379.3|1378.1|1379|1377.8|1380.5|1379.3|1378.6|1377.4|56
1657244700000|2022-07-08 01:45:00|1378.6|1377.4|1377.5|1376.3|1378.6|1377.4|1377.3|1376.1|81
1657245000000|2022-07-08 01:50:00|1377.1|1375.9|1377.4|1376.2|1378.3|1377.1|1376.1|1374.9|145
1657245300000|2022-07-08 01:55:00|1377.3|1376.1|1378.8|1377.6|1378.8|1377.6|1376.2|1375|142
1657245600000|2022-07-08 02:00:00|1378.9|1377.7|1380.4|1379.2|1380.5|1379.3|1378.1|1376.9|36
1657245900000|2022-07-08 02:05:00|1380.3|1379.1|1380.5|1379.3|1380.9|1379.7|1379.5|1378.3|63
1657246200000|2022-07-08 02:10:00|1380.4|1379.2|1382.3|1381.1|1382.9|1381.7|1380.3|1379.1|101
1657246500000|2022-07-08 02:15:00|1382.1|1380.9|1381.5|1380.3|1382.3|1381.1|1381.4|1380.2|15
1657246800000|2022-07-08 02:20:00|1381.4|1380.2|1381.5|1380.3|1381.8|1380.6|1381.1|1379.9|16
1657247100000|2022-07-08 02:25:00|1381.4|1380.2|1382.1|1380.9|1382.3|1381.1|1381.1|1379.9|49
1657247400000|2022-07-08 02:30:00|1382.5|1381.3|1380.4|1379.2|1382.9|1381.7|1380.4|1379.2|38
1657247700000|2022-07-08 02:35:00|1380.3|1379.1|1382.3|1381.1|1382.6|1381.4|1380.1|1378.9|25
1657248000000|2022-07-08 02:40:00|1382|1380.8|1381.3|1380.1|1382.6|1381.4|1380.9|1379.7|20
1657248300000|2022-07-08 02:45:00|1381.1|1379.9|1378.8|1377.6|1381.1|1379.9|1378.5|1377.3|49
1657248600000|2022-07-08 02:50:00|1378.5|1377.3|1379|1377.8|1379.9|1378.7|1378|1376.8|92
1657248900000|2022-07-08 02:55:00|1378.9|1377.7|1376.8|1375.6|1379.5|1378.3|1376.8|1375.6|76
1657249200000|2022-07-08 03:00:00|1376.5|1375.3|1374.8|1373.6|1377.4|1376.2|1373.9|1372.7|125
1657249500000|2022-07-08 03:05:00|1373.4|1372.2|1376.1|1374.9|1377.6|1376.4|1372.9|1371.7|126
1657249800000|2022-07-08 03:10:00|1376.3|1375.1|1374.6|1373.4|1376.4|1375.2|1372.9|1371.7|158
1657250100000|2022-07-08 03:15:00|1374.8|1373.6|1375.1|1373.9|1376.1|1374.9|1374.1|1372.9|47
1657250400000|2022-07-08 03:20:00|1375|1373.8|1374.8|1373.6|1376|1374.8|1374.5|1373.3|48
1657250700000|2022-07-08 03:25:00|1374.9|1373.7|1375.3|1374.1|1375.9|1374.7|1374.1|1372.9|23
1657251000000|2022-07-08 03:30:00|1375|1373.8|1374.4|1373.2|1375.6|1374.4|1374.4|1373.2|27
1657251300000|2022-07-08 03:35:00|1374.5|1373.3|1375.1|1373.9|1375.3|1374.1|1374.5|1373.3|37
1657251600000|2022-07-08 03:40:00|1375|1373.8|1373.6|1372.4|1375.1|1373.9|1372.9|1371.7|38
1657251900000|2022-07-08 03:45:00|1374|1372.8|1373.5|1372.3|1374.4|1373.2|1372.9|1371.7|43
1657252200000|2022-07-08 03:50:00|1373.6|1372.4|1374.5|1373.3|1374.5|1373.3|1373.6|1372.4|20
1657252500000|2022-07-08 03:55:00|1374.4|1373.2|1375|1373.8|1375|1373.8|1374|1372.8|34
1657252800000|2022-07-08 04:00:00|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.6|1373.4|7
1657253100000|2022-07-08 04:05:00|1375|1373.8|1374.5|1373.3|1375.4|1374.2|1374.5|1373.3|12
1657253400000|2022-07-08 04:10:00|1374.4|1373.2|1374.1|1372.9|1374.9|1373.7|1374.1|1372.9|6
1657253700000|2022-07-08 04:15:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.3|1372.1|25
1657254000000|2022-07-08 04:20:00|1373.9|1372.7|1375|1373.8|1375|1373.8|1373.6|1372.4|18
1657254300000|2022-07-08 04:25:00|1374.1|1372.9|1374.1|1372.9|1374.4|1373.2|1372.9|1371.7|64
1657254600000|2022-07-08 04:30:00|1374|1372.8|1373.9|1372.7|1375.3|1374.1|1373.8|1372.6|54
1657254900000|2022-07-08 04:35:00|1373.5|1372.3|1373.9|1372.7|1374.3|1373.1|1373|1371.8|26
1657255200000|2022-07-08 04:40:00|1373.5|1372.3|1373.5|1372.3|1373.9|1372.7|1373.3|1372.1|15
1657255500000|2022-07-08 04:45:00|1373.6|1372.4|1373.3|1372.1|1373.6|1372.4|1373.1|1371.9|28
1657255800000|2022-07-08 04:50:00|1373.6|1372.4|1373.3|1372.1|1373.8|1372.6|1372.8|1371.6|30
1657256100000|2022-07-08 04:55:00|1373.1|1371.9|1373.8|1372.6|1374|1372.8|1373.1|1371.9|16
1657256400000|2022-07-08 05:00:00|1373.9|1372.7|1372.9|1371.7|1374|1372.8|1372.5|1371.3|36
1657256700000|2022-07-08 05:05:00|1373|1371.8|1373|1371.8|1373.3|1372.1|1372.4|1371.2|31
1657257000000|2022-07-08 05:10:00|1373.4|1372.2|1373.3|1372.1|1374|1372.8|1373|1371.8|16
1657257300000|2022-07-08 05:15:00|1373|1371.8|1375.9|1374.7|1376|1374.8|1373|1371.8|57
1657257600000|2022-07-08 05:20:00|1375.8|1374.6|1375.6|1374.4|1376.9|1375.7|1375.6|1374.4|58
1657257900000|2022-07-08 05:25:00|1375.4|1374.2|1374.9|1373.7|1375.8|1374.6|1374.5|1373.3|15
1657258200000|2022-07-08 05:30:00|1374.8|1373.6|1373|1371.8|1375.6|1374.4|1372.6|1371.4|55
1657258500000|2022-07-08 05:35:00|1373.3|1372.1|1373.5|1372.3|1375.3|1374.1|1373.3|1372.1|38
1657258800000|2022-07-08 05:40:00|1373.4|1372.2|1372.8|1371.6|1373.8|1372.6|1372.6|1371.4|22
1657259100000|2022-07-08 05:45:00|1373|1371.8|1372.8|1371.6|1374.6|1373.4|1372.8|1371.6|27
1657259400000|2022-07-08 05:50:00|1372.9|1371.7|1372.5|1371.3|1374.5|1373.3|1371.9|1370.7|91
1657259700000|2022-07-08 05:55:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1371.2|1370|34
1657260000000|2022-07-08 06:00:00|1372|1370.8|1372.4|1371.2|1373.1|1371.9|1371.8|1370.6|16
1657260300000|2022-07-08 06:05:00|1372.3|1371.1|1373.9|1372.7|1374.6|1373.4|1371.9|1370.7|38
1657260600000|2022-07-08 06:10:00|1373.8|1372.6|1373.6|1372.4|1375.1|1373.9|1373.3|1372.1|69
1657260900000|2022-07-08 06:15:00|1373.5|1372.3|1374|1372.8|1374.5|1373.3|1373.4|1372.2|14
1657261200000|2022-07-08 06:20:00|1374.1|1372.9|1374.5|1373.3|1376.1|1374.9|1374|1372.8|23
1657261500000|2022-07-08 06:25:00|1374.6|1373.4|1375.3|1374.1|1375.5|1374.3|1374.4|1373.2|124
1657261800000|2022-07-08 06:30:00|1375.1|1373.9|1375.8|1374.6|1375.8|1374.6|1373.4|1372.2|68
1657262100000|2022-07-08 06:35:00|1375.9|1374.7|1376.6|1375.4|1378.6|1377.4|1375.3|1374.1|113
1657262400000|2022-07-08 06:40:00|1376.3|1375.1|1375.7|1374.5|1376.3|1375.1|1375.1|1373.9|58
1657262700000|2022-07-08 06:45:00|1375.8|1374.6|1376.4|1375.2|1377|1375.8|1375|1373.8|33
1657263000000|2022-07-08 06:50:00|1375.9|1374.7|1374.8|1373.6|1376.7|1375.5|1374.1|1372.9|63
1657263300000|2022-07-08 06:55:00|1374.5|1373.3|1375.4|1374.2|1375.8|1374.6|1374|1372.8|34
1657263600000|2022-07-08 07:00:00|1375.3|1374.1|1374.1|1372.9|1375.3|1374.1|1374|1372.8|51
1657263900000|2022-07-08 07:05:00|1374.3|1373.1|1371.9|1370.7|1374.3|1373.1|1371.9|1370.7|45
1657264200000|2022-07-08 07:10:00|1371.8|1370.6|1373.5|1372.3|1374.1|1372.9|1371.4|1370.2|55
1657264500000|2022-07-08 07:15:00|1373.4|1372.2|1375.5|1374.3|1375.8|1374.6|1373.1|1371.9|44
1657264800000|2022-07-08 07:20:00|1375.6|1374.4|1376|1374.8|1376.6|1375.4|1375.2|1374|16
1657265100000|2022-07-08 07:25:00|1375.9|1374.7|1375.1|1373.9|1376.8|1375.6|1375.1|1373.9|40
1657265400000|2022-07-08 07:30:00|1375.4|1374.2|1376.1|1374.9|1376.4|1375.2|1375.1|1373.9|28
1657265700000|2022-07-08 07:35:00|1376|1374.8|1375.3|1374.1|1376.6|1375.4|1375.3|1374.1|14
1657266000000|2022-07-08 07:40:00|1375.1|1373.9|1372.5|1371.3|1375.3|1374.1|1372.5|1371.3|40
1657266300000|2022-07-08 07:45:00|1372.6|1371.4|1373.4|1372.2|1374.3|1373.1|1372.4|1371.2|25
1657266600000|2022-07-08 07:50:00|1373.1|1371.9|1372|1370.8|1373.6|1372.4|1371.6|1370.4|46
1657266900000|2022-07-08 07:55:00|1372.1|1370.9|1372.9|1371.7|1373|1371.8|1371.4|1370.2|71
1657267200000|2022-07-08 08:00:00|1373.1|1371.9|1371.9|1370.7|1373.1|1371.9|1371.6|1370.4|97
1657267500000|2022-07-08 08:05:00|1372|1370.8|1371.5|1370.3|1372.1|1370.9|1370.1|1368.9|140
1657267800000|2022-07-08 08:10:00|1371.4|1370.2|1369|1367.8|1372.1|1370.9|1368.8|1367.6|107
1657268100000|2022-07-08 08:15:00|1368.9|1367.7|1367|1365.8|1369|1367.8|1366.2|1365|142
1657268400000|2022-07-08 08:20:00|1366.8|1365.6|1364.4|1363.2|1367|1365.8|1364.3|1363.1|98
1657268700000|2022-07-08 08:25:00|1364.5|1363.3|1362.8|1361.6|1365|1363.8|1362.5|1361.3|113
1657269000000|2022-07-08 08:30:00|1362.9|1361.7|1361.3|1360.1|1364.4|1363.2|1361.3|1360.1|225
1657269300000|2022-07-08 08:35:00|1361.2|1360|1360.5|1359.3|1361.8|1360.6|1359.8|1358.6|111
1657269600000|2022-07-08 08:40:00|1360.7|1359.5|1360.8|1359.6|1362.9|1361.7|1358.8|1357.6|223
1657269900000|2022-07-08 08:45:00|1360.7|1359.5|1360.4|1359.2|1360.9|1359.7|1359.9|1358.7|85
1657270200000|2022-07-08 08:50:00|1360.3|1359.1|1361.3|1360.1|1361.6|1360.4|1359.3|1358.1|99
1657270500000|2022-07-08 08:55:00|1361.2|1360|1361.3|1360.1|1361.7|1360.5|1360.2|1359|88
1657270800000|2022-07-08 09:00:00|1362.7|1361.5|1362.8|1361.6|1363.9|1362.7|1361.9|1360.7|100
1657271100000|2022-07-08 09:05:00|1362.7|1361.5|1361.6|1360.4|1362.9|1361.7|1361.4|1360.2|56
1657271400000|2022-07-08 09:10:00|1361.7|1360.5|1363.4|1362.2|1364.4|1363.2|1361.4|1360.2|67
1657271700000|2022-07-08 09:15:00|1363.5|1362.3|1363.7|1362.5|1364.5|1363.3|1363.3|1362.1|31
1657272000000|2022-07-08 09:20:00|1363.8|1362.6|1364.9|1363.7|1365.3|1364.1|1363.2|1362|31
1657272300000|2022-07-08 09:25:00|1365.3|1364.1|1368.2|1367|1368.2|1367|1365.3|1364.1|62
1657272600000|2022-07-08 09:30:00|1367.9|1366.7|1368.8|1367.6|1369|1367.8|1367.1|1365.9|48
1657272900000|2022-07-08 09:35:00|1368.7|1367.5|1370.4|1369.2|1371.1|1369.9|1368.5|1367.3|44
1657273200000|2022-07-08 09:40:00|1370.3|1369.1|1369.8|1368.6|1370.4|1369.2|1368.4|1367.2|42
1657273500000|2022-07-08 09:45:00|1370.1|1368.9|1368.9|1367.7|1371.7|1370.5|1368.3|1367.1|22
1657273800000|2022-07-08 09:50:00|1369|1367.8|1367.9|1366.7|1369.4|1368.2|1367.7|1366.5|55
1657274100000|2022-07-08 09:55:00|1368|1366.8|1366.8|1365.6|1368.8|1367.6|1366.8|1365.6|28
1657274400000|2022-07-08 10:00:00|1367|1365.8|1365.3|1364.1|1367.2|1366|1364.8|1363.6|81
1657274700000|2022-07-08 10:05:00|1365.5|1364.3|1366.9|1365.7|1367.2|1366|1365.4|1364.2|52
1657275000000|2022-07-08 10:10:00|1366.8|1365.6|1365.9|1364.7|1367.7|1366.5|1365.4|1364.2|127
1657275300000|2022-07-08 10:15:00|1365.8|1364.6|1365.9|1364.7|1366.3|1365.1|1364.7|1363.5|25
1657275600000|2022-07-08 10:20:00|1366|1364.8|1368.2|1367|1368.3|1367.1|1365.9|1364.7|33
1657275900000|2022-07-08 10:25:00|1368|1366.8|1371.1|1369.9|1371.4|1370.2|1367.8|1366.6|73
1657276200000|2022-07-08 10:30:00|1371.2|1370|1370|1368.8|1371.2|1370|1369.3|1368.1|35
1657276500000|2022-07-08 10:35:00|1370.1|1368.9|1368.9|1367.7|1370.7|1369.5|1368.7|1367.5|70
1657276800000|2022-07-08 10:40:00|1368.8|1367.6|1368.1|1366.9|1369.6|1368.4|1367.8|1366.6|38
1657277100000|2022-07-08 10:45:00|1367.7|1366.5|1367.1|1365.9|1368.7|1367.5|1366.3|1365.1|45
1657277400000|2022-07-08 10:50:00|1366.8|1365.6|1367.6|1366.4|1368.3|1367.1|1366.7|1365.5|59
1657277700000|2022-07-08 10:55:00|1367.4|1366.2|1367.7|1366.5|1367.7|1366.5|1366.6|1365.4|11
1657278000000|2022-07-08 11:00:00|1368.1|1366.9|1365.7|1364.5|1368.3|1367.1|1365.6|1364.4|153
1657278300000|2022-07-08 11:05:00|1365.8|1364.6|1363.9|1362.7|1367.5|1366.3|1363.9|1362.7|121
1657278600000|2022-07-08 11:10:00|1364.3|1363.1|1364.3|1363.1|1365.8|1364.6|1364.1|1362.9|28
1657278900000|2022-07-08 11:15:00|1364.2|1363|1365.3|1364.1|1366.1|1364.9|1363.7|1362.5|23
1657279200000|2022-07-08 11:20:00|1365.2|1364|1365.7|1364.5|1365.8|1364.6|1364.8|1363.6|21
1657279500000|2022-07-08 11:25:00|1365.8|1364.6|1366.8|1365.6|1366.8|1365.6|1365.3|1364.1|56
1657279800000|2022-07-08 11:30:00|1367.8|1366.6|1369.2|1368|1369.3|1368.1|1367.1|1365.9|75
1657280100000|2022-07-08 11:35:00|1369.3|1368.1|1369.8|1368.6|1370.1|1368.9|1367.9|1366.7|84
1657280400000|2022-07-08 11:40:00|1370|1368.8|1373.2|1372|1373.6|1372.4|1369.2|1368|144
1657280700000|2022-07-08 11:45:00|1373.1|1371.9|1375.1|1373.9|1375.1|1373.9|1371.9|1370.7|72
1657281000000|2022-07-08 11:50:00|1375.2|1374|1373.3|1372.1|1375.4|1374.2|1372.6|1371.4|67
1657281300000|2022-07-08 11:55:00|1372.8|1371.6|1374.6|1373.4|1374.7|1373.5|1372.4|1371.2|54
1657281600000|2022-07-08 12:00:00|1374.7|1373.5|1373.3|1372.1|1374.8|1373.6|1372.3|1371.1|54
1657281900000|2022-07-08 12:05:00|1373.4|1372.2|1372.1|1370.9|1373.7|1372.5|1372.1|1370.9|49
1657282200000|2022-07-08 12:10:00|1372.2|1371|1371.8|1370.6|1372.9|1371.7|1371.6|1370.4|37
1657282500000|2022-07-08 12:15:00|1371.9|1370.7|1373.8|1372.6|1373.8|1372.6|1371.8|1370.6|78
1657282800000|2022-07-08 12:20:00|1373.7|1372.5|1375.6|1374.4|1375.8|1374.6|1372.7|1371.5|127
1657283100000|2022-07-08 12:25:00|1375.4|1374.2|1374.2|1373|1375.8|1374.6|1374.2|1373|113
1657283400000|2022-07-08 12:30:00|1374.6|1373.4|1370.3|1369.1|1374.6|1373.4|1369.2|1368|218
1657283700000|2022-07-08 12:35:00|1370.2|1369|1372.1|1370.9|1373.4|1372.2|1370.2|1369|214
1657284000000|2022-07-08 12:40:00|1371.9|1370.7|1372.3|1371.1|1373.1|1371.9|1371.1|1369.9|146
1657287000000|2022-07-08 13:30:00|1379.5|1378.3|1382.1|1380.9|1384.5|1383.3|1377.4|1376.2|2244
1657287300000|2022-07-08 13:35:00|1382|1380.8|1375.8|1374.6|1382.9|1381.7|1374.9|1373.7|1183
1657287600000|2022-07-08 13:40:00|1375.9|1374.7|1375.3|1374.1|1380.2|1379|1374.8|1373.6|609
1657287900000|2022-07-08 13:45:00|1375.2|1374|1376.1|1374.9|1379.5|1378.3|1374.1|1372.9|766
1657288200000|2022-07-08 13:50:00|1375.8|1374.6|1371.2|1370|1376.8|1375.6|1371.2|1370|919
1657288500000|2022-07-08 13:55:00|1371.3|1370.1|1372.9|1371.7|1373.8|1372.6|1370.4|1369.2|524
1657288800000|2022-07-08 14:00:00|1373|1371.8|1374|1372.8|1374.9|1373.7|1372.4|1371.2|513
1657289100000|2022-07-08 14:05:00|1374.2|1373|1376|1374.8|1377.3|1376.1|1374.2|1373|566
1657289400000|2022-07-08 14:10:00|1375.9|1374.7|1380.6|1379.4|1381.9|1380.7|1375.8|1374.6|679
1657289700000|2022-07-08 14:15:00|1380.9|1379.7|1379.4|1378.2|1381.1|1379.9|1377.6|1376.4|478
1657290000000|2022-07-08 14:20:00|1379.6|1378.4|1382.6|1381.4|1384.4|1383.2|1379.6|1378.4|662
1657290300000|2022-07-08 14:25:00|1382.9|1381.7|1381.1|1379.9|1382.9|1381.7|1380|1378.8|570
1657290600000|2022-07-08 14:30:00|1380.9|1379.7|1382.8|1381.6|1384.9|1383.7|1380.5|1379.3|704
1657290900000|2022-07-08 14:35:00|1382.7|1381.5|1384.8|1383.6|1386.2|1385|1382.1|1380.9|455
1657291200000|2022-07-08 14:40:00|1384.9|1383.7|1387.6|1386.4|1388.4|1387.2|1384.3|1383.1|647
1657291500000|2022-07-08 14:45:00|1387.8|1386.6|1388.6|1387.4|1388.6|1387.4|1386.4|1385.2|605
1657291800000|2022-07-08 14:50:00|1388.5|1387.3|1388.4|1387.2|1389.6|1388.4|1387.1|1385.9|656
1657292100000|2022-07-08 14:55:00|1388.6|1387.4|1389.1|1387.9|1390.4|1389.2|1387.6|1386.4|489
1657292400000|2022-07-08 15:00:00|1389.2|1388|1388.8|1387.6|1390.5|1389.3|1387.9|1386.7|481
1657292700000|2022-07-08 15:05:00|1388.9|1387.7|1390.6|1389.4|1390.6|1389.4|1387.8|1386.6|548
1657293000000|2022-07-08 15:10:00|1390.4|1389.2|1390.1|1388.9|1390.7|1389.5|1388.6|1387.4|640
1657293300000|2022-07-08 15:15:00|1390.2|1389|1388.9|1387.7|1391.9|1390.7|1387.1|1385.9|962
1657293600000|2022-07-08 15:20:00|1389|1387.8|1389.9|1388.7|1391.9|1390.7|1389|1387.8|476
1657293900000|2022-07-08 15:25:00|1389.8|1388.6|1391.4|1390.2|1391.9|1390.7|1389.6|1388.4|493
1657294200000|2022-07-08 15:30:00|1391.8|1390.6|1392.4|1391.2|1392.9|1391.7|1390.6|1389.4|728
1657294500000|2022-07-08 15:35:00|1392.5|1391.3|1388.8|1387.6|1392.9|1391.7|1388.4|1387.2|525
1657294800000|2022-07-08 15:40:00|1388.9|1387.7|1389.6|1388.4|1390.4|1389.2|1387.9|1386.7|365
1657295100000|2022-07-08 15:45:00|1389.5|1388.3|1387.6|1386.4|1389.8|1388.6|1387.6|1386.4|326
1657295400000|2022-07-08 15:50:00|1387.4|1386.2|1390.9|1389.7|1391.9|1390.7|1387.4|1386.2|529
1657295700000|2022-07-08 15:55:00|1391.1|1389.9|1389.6|1388.4|1392.1|1390.9|1389.6|1388.4|366
1657296000000|2022-07-08 16:00:00|1389.7|1388.5|1385.5|1384.3|1390|1388.8|1384.6|1383.4|803
1657296300000|2022-07-08 16:05:00|1385.4|1384.2|1384.1|1382.9|1386.1|1384.9|1383.9|1382.7|409
1657296600000|2022-07-08 16:10:00|1384.3|1383.1|1385.1|1383.9|1385.4|1384.2|1383.6|1382.4|290
1657296900000|2022-07-08 16:15:00|1385.4|1384.2|1386|1384.8|1387.1|1385.9|1385.1|1383.9|448
1657297200000|2022-07-08 16:20:00|1385.8|1384.6|1386.1|1384.9|1387.4|1386.2|1384.6|1383.4|361
1657297500000|2022-07-08 16:25:00|1385.9|1384.7|1388.4|1387.2|1389.6|1388.4|1385.9|1384.7|351
1657297800000|2022-07-08 16:30:00|1388.3|1387.1|1387.9|1386.7|1389.2|1388|1386.9|1385.7|303
1657298100000|2022-07-08 16:35:00|1387.7|1386.5|1389.2|1388|1389.5|1388.3|1387.4|1386.2|191
1657298400000|2022-07-08 16:40:00|1389|1387.8|1392.7|1391.5|1392.9|1391.7|1389|1387.8|351
1657298700000|2022-07-08 16:45:00|1392.5|1391.3|1392.3|1391.1|1394.4|1393.2|1392.2|1391|532
1657299000000|2022-07-08 16:50:00|1392.2|1391|1393.4|1392.2|1393.4|1392.2|1392.2|1391|310
1657299300000|2022-07-08 16:55:00|1393.7|1392.5|1393.8|1392.6|1394.3|1393.1|1393|1391.8|337
1657299600000|2022-07-08 17:00:00|1393.9|1392.7|1391.3|1390.1|1394.4|1393.2|1390.7|1389.5|414
1657299900000|2022-07-08 17:05:00|1391.2|1390|1393.2|1392|1393.9|1392.7|1390.7|1389.5|335
1657300200000|2022-07-08 17:10:00|1392.9|1391.7|1394.3|1393.1|1394.4|1393.2|1392.9|1391.7|360
1657300500000|2022-07-08 17:15:00|1394.2|1393|1395.9|1394.7|1395.9|1394.7|1393.9|1392.7|515
1657300800000|2022-07-08 17:20:00|1395.5|1394.3|1395.9|1394.7|1395.9|1394.7|1394.4|1393.2|413
1657301100000|2022-07-08 17:25:00|1396.4|1395.2|1396.6|1395.4|1397.4|1396.2|1395.9|1394.7|704
1657301400000|2022-07-08 17:30:00|1396.1|1394.9|1398.4|1397.2|1398.9|1397.7|1396.1|1394.9|500
1657301700000|2022-07-08 17:35:00|1398.5|1397.3|1397|1395.8|1398.6|1397.4|1396.6|1395.4|538
1657302000000|2022-07-08 17:40:00|1397.1|1395.9|1397.9|1396.7|1398.1|1396.9|1396.9|1395.7|430
1657302300000|2022-07-08 17:45:00|1398|1396.8|1396.3|1395.1|1398.1|1396.9|1396.3|1395.1|561
1657302600000|2022-07-08 17:50:00|1396.5|1395.3|1398.1|1396.9|1398.6|1397.4|1396.1|1394.9|349
1657302900000|2022-07-08 17:55:00|1398|1396.8|1398.5|1397.3|1398.6|1397.4|1397.1|1395.9|542
1657303200000|2022-07-08 18:00:00|1398.6|1397.4|1398.7|1397.5|1399.7|1398.5|1397.4|1396.2|584
1657303500000|2022-07-08 18:05:00|1398.5|1397.3|1396.7|1395.5|1398.7|1397.5|1396.3|1395.1|833
1657303800000|2022-07-08 18:10:00|1396.9|1395.7|1398.2|1397|1398.9|1397.7|1396.2|1395|1854
1657304100000|2022-07-08 18:15:00|1398.3|1397.1|1398.2|1397|1398.9|1397.7|1396.3|1395.1|693
1657497600000|2022-07-11 00:00:00|1425.5|1424.3|1433.7|1432.5|1439.2|1438|1424.5|1423.3|2128
1657497900000|2022-07-11 00:05:00|1433.5|1432.3|1435.4|1434.2|1438.7|1437.5|1431.7|1430.5|537
1657498200000|2022-07-11 00:10:00|1435.2|1434|1433.6|1432.4|1436.2|1435|1432.9|1431.7|286
1657498500000|2022-07-11 00:15:00|1433.7|1432.5|1429.7|1428.5|1435|1433.8|1427.2|1426|432
1657498800000|2022-07-11 00:20:00|1429.5|1428.3|1431.2|1430|1432.7|1431.5|1428.2|1427|189
1657499100000|2022-07-11 00:25:00|1431.1|1429.9|1433.5|1432.3|1433.6|1432.4|1430|1428.8|112
1657499400000|2022-07-11 00:30:00|1433.4|1432.2|1434.9|1433.7|1434.9|1433.7|1433|1431.8|173
1657499700000|2022-07-11 00:35:00|1434.7|1433.5|1433.7|1432.5|1435.4|1434.2|1432.7|1431.5|81
1657500000000|2022-07-11 00:40:00|1433.6|1432.4|1430.6|1429.4|1434.8|1433.6|1430|1428.8|205
1657500300000|2022-07-11 00:45:00|1430.5|1429.3|1428.9|1427.7|1431.7|1430.5|1428.9|1427.7|86
1657500600000|2022-07-11 00:50:00|1428.4|1427.2|1428.6|1427.4|1428.6|1427.4|1426.6|1425.4|146
1657500900000|2022-07-11 00:55:00|1428.7|1427.5|1428.9|1427.7|1430.2|1429|1428.4|1427.2|116
1657501200000|2022-07-11 01:00:00|1429.7|1428.5|1426.4|1425.2|1429.7|1428.5|1423.4|1422.2|629
1657501500000|2022-07-11 01:05:00|1426.1|1424.9|1425.2|1424|1426.7|1425.5|1425.2|1424|193
1657501800000|2022-07-11 01:10:00|1425.3|1424.1|1425.2|1424|1426.5|1425.3|1424.7|1423.5|234
1657502100000|2022-07-11 01:15:00|1425|1423.8|1424.1|1422.9|1425|1423.8|1423.3|1422.1|119
1657502400000|2022-07-11 01:20:00|1424.2|1423|1422.3|1421.1|1424.5|1423.3|1422.2|1421|113
1657502700000|2022-07-11 01:25:00|1422.5|1421.3|1421.8|1420.6|1423.1|1421.9|1421|1419.8|195
1657503000000|2022-07-11 01:30:00|1421.2|1420|1422.6|1421.4|1422.6|1421.4|1421|1419.8|159
1657503300000|2022-07-11 01:35:00|1422.5|1421.3|1420.1|1418.9|1422.6|1421.4|1419.8|1418.6|144
1657503600000|2022-07-11 01:40:00|1420|1418.8|1422.5|1421.3|1422.5|1421.3|1419.6|1418.4|130
1657503900000|2022-07-11 01:45:00|1422.3|1421.1|1422.1|1420.9|1423.9|1422.7|1421.7|1420.5|71
1657504200000|2022-07-11 01:50:00|1422|1420.8|1423.1|1421.9|1423.2|1422|1421.6|1420.4|47
1657504500000|2022-07-11 01:55:00|1423.2|1422|1423|1421.8|1423.8|1422.6|1422.6|1421.4|89
1657504800000|2022-07-11 02:00:00|1422.8|1421.6|1422.8|1421.6|1423.5|1422.3|1421.2|1420|70
1657505100000|2022-07-11 02:05:00|1422.3|1421.1|1421.8|1420.6|1423.5|1422.3|1421.5|1420.3|43
1657505400000|2022-07-11 02:10:00|1421.6|1420.4|1421.7|1420.5|1422.1|1420.9|1420.7|1419.5|51
1657505700000|2022-07-11 02:15:00|1421.5|1420.3|1420.7|1419.5|1422|1420.8|1420.5|1419.3|29
1657506000000|2022-07-11 02:20:00|1420.8|1419.6|1421.3|1420.1|1421.5|1420.3|1420.5|1419.3|41
1657506300000|2022-07-11 02:25:00|1421.2|1420|1420.7|1419.5|1421.6|1420.4|1420.7|1419.5|19
1657506600000|2022-07-11 02:30:00|1420.6|1419.4|1420.8|1419.6|1421.5|1420.3|1419.3|1418.1|64
1657506900000|2022-07-11 02:35:00|1420.6|1419.4|1420.1|1418.9|1420.6|1419.4|1419.5|1418.3|90
1657507200000|2022-07-11 02:40:00|1420.3|1419.1|1420.8|1419.6|1420.8|1419.6|1419.5|1418.3|28
1657507500000|2022-07-11 02:45:00|1420.6|1419.4|1421.2|1420|1421.3|1420.1|1419.8|1418.6|37
1657507800000|2022-07-11 02:50:00|1421.3|1420.1|1419.6|1418.4|1421.5|1420.3|1419.6|1418.4|33
1657508100000|2022-07-11 02:55:00|1419.5|1418.3|1420.3|1419.1|1420.8|1419.6|1419.2|1418|33
1657508400000|2022-07-11 03:00:00|1420.2|1419|1419.3|1418.1|1420.3|1419.1|1419.3|1418.1|39
1657508700000|2022-07-11 03:05:00|1419.2|1418|1419.7|1418.5|1420|1418.8|1418.2|1417|74
1657509000000|2022-07-11 03:10:00|1419.6|1418.4|1419.3|1418.1|1420|1418.8|1419|1417.8|49
1657509300000|2022-07-11 03:15:00|1419.6|1418.4|1419.3|1418.1|1420.5|1419.3|1418.7|1417.5|76
1657509600000|2022-07-11 03:20:00|1419.2|1418|1420.1|1418.9|1420.5|1419.3|1419|1417.8|11
1657509900000|2022-07-11 03:25:00|1420.3|1419.1|1420|1418.8|1420.3|1419.1|1419.5|1418.3|12
1657510200000|2022-07-11 03:30:00|1419.8|1418.6|1419.1|1417.9|1420|1418.8|1418.4|1417.2|30
1657510500000|2022-07-11 03:35:00|1419|1417.8|1418.8|1417.6|1419.1|1417.9|1418.8|1417.6|4
1657510800000|2022-07-11 03:40:00|1419|1417.8|1419.2|1418|1419.2|1418|1418.7|1417.5|5
1657511100000|2022-07-11 03:45:00|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|7
1657511400000|2022-07-11 03:50:00|1419.7|1418.5|1420.2|1419|1420.2|1419|1419.7|1418.5|20
1657511700000|2022-07-11 03:55:00|1420.1|1418.9|1420.7|1419.5|1420.7|1419.5|1419|1417.8|33
1657512000000|2022-07-11 04:00:00|1420.8|1419.6|1419.7|1418.5|1420.8|1419.6|1419.1|1417.9|18
1657512300000|2022-07-11 04:05:00|1419.6|1418.4|1420|1418.8|1420.2|1419|1419.3|1418.1|7
1657512600000|2022-07-11 04:10:00|1419.9|1418.7|1420.1|1418.9|1420.1|1418.9|1419.7|1418.5|1
1657512900000|2022-07-11 04:15:00|1420|1418.8|1418.1|1416.9|1420.1|1418.9|1418|1416.8|54
1657513200000|2022-07-11 04:20:00|1418.2|1417|1417.6|1416.4|1418.7|1417.5|1417.5|1416.3|24
1657513500000|2022-07-11 04:25:00|1417.7|1416.5|1417.6|1416.4|1418.2|1417|1417.5|1416.3|42
1657513800000|2022-07-11 04:30:00|1417.5|1416.3|1419.2|1418|1419.7|1418.5|1416.2|1415|96
1657514100000|2022-07-11 04:35:00|1419.1|1417.9|1419|1417.8|1419.7|1418.5|1419|1417.8|23
1657514400000|2022-07-11 04:40:00|1418.8|1417.6|1419.1|1417.9|1419.6|1418.4|1418.7|1417.5|27
1657514700000|2022-07-11 04:45:00|1419.2|1418|1419.3|1418.1|1419.6|1418.4|1419.1|1417.9|15
1657515000000|2022-07-11 04:50:00|1419.2|1418|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|7
1657515300000|2022-07-11 04:55:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1418.8|1417.6|7
1657515600000|2022-07-11 05:00:00|1419|1417.8|1422|1420.8|1422|1420.8|1418.7|1417.5|41
1657515900000|2022-07-11 05:05:00|1421.8|1420.6|1418.7|1417.5|1421.8|1420.6|1418.7|1417.5|54
1657516200000|2022-07-11 05:10:00|1418.1|1416.9|1417.5|1416.3|1419|1417.8|1417.2|1416|24
1657516500000|2022-07-11 05:15:00|1418.1|1416.9|1417.3|1416.1|1418.5|1417.3|1417|1415.8|20
1657516800000|2022-07-11 05:20:00|1417.5|1416.3|1418.2|1417|1418.5|1417.3|1416.9|1415.7|32
1657517100000|2022-07-11 05:25:00|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1417.5|1416.3|31
1657517400000|2022-07-11 05:30:00|1418.2|1417|1417.3|1416.1|1419.3|1418.1|1416.7|1415.5|83
1657517700000|2022-07-11 05:35:00|1417.4|1416.2|1418|1416.8|1418|1416.8|1417.1|1415.9|65
1657518000000|2022-07-11 05:40:00|1417.7|1416.5|1416.8|1415.6|1418|1416.8|1416.7|1415.5|36
1657518300000|2022-07-11 05:45:00|1416.6|1415.4|1415.1|1413.9|1418.5|1417.3|1414.8|1413.6|192
1657518600000|2022-07-11 05:50:00|1415.2|1414|1414.1|1412.9|1415.5|1414.3|1412.8|1411.6|155
1657518900000|2022-07-11 05:55:00|1413.9|1412.7|1414.2|1413|1414.5|1413.3|1413.2|1412|121
1657519200000|2022-07-11 06:00:00|1414.3|1413.1|1415.8|1414.6|1416|1414.8|1414.2|1413|136
1657519500000|2022-07-11 06:05:00|1415.7|1414.5|1413.8|1412.6|1416.1|1414.9|1413.6|1412.4|106
1657519800000|2022-07-11 06:10:00|1413.7|1412.5|1412.7|1411.5|1414.3|1413.1|1412.1|1410.9|62
1657520100000|2022-07-11 06:15:00|1412.8|1411.6|1415.2|1414|1415.8|1414.6|1412.6|1411.4|188
1657520400000|2022-07-11 06:20:00|1414.6|1413.4|1414.3|1413.1|1414.6|1413.4|1413.2|1412|121
1657520700000|2022-07-11 06:25:00|1414.6|1413.4|1418.2|1417|1418.2|1417|1414.6|1413.4|85
1657521000000|2022-07-11 06:30:00|1418.1|1416.9|1418.6|1417.4|1418.8|1417.6|1416.7|1415.5|114
1657521300000|2022-07-11 06:35:00|1418.4|1417.2|1419.6|1418.4|1421.1|1419.9|1417.3|1416.1|167
1657521600000|2022-07-11 06:40:00|1419.5|1418.3|1419.1|1417.9|1419.8|1418.6|1418|1416.8|58
1657521900000|2022-07-11 06:45:00|1419|1417.8|1418.4|1417.2|1419.2|1418|1418|1416.8|56
1657522200000|2022-07-11 06:50:00|1418.3|1417.1|1419.6|1418.4|1420.3|1419.1|1418|1416.8|46
1657522500000|2022-07-11 06:55:00|1419.5|1418.3|1421.1|1419.9|1421.6|1420.4|1419.5|1418.3|103
1657522800000|2022-07-11 07:00:00|1420.9|1419.7|1417.1|1415.9|1420.9|1419.7|1416.6|1415.4|38
1657523100000|2022-07-11 07:05:00|1417.2|1416|1414.8|1413.6|1417.3|1416.1|1414.7|1413.5|116
1657523400000|2022-07-11 07:10:00|1415|1413.8|1417.1|1415.9|1417.2|1416|1415|1413.8|35
1657523700000|2022-07-11 07:15:00|1417.2|1416|1418.5|1417.3|1419.7|1418.5|1417.1|1415.9|72
1657524000000|2022-07-11 07:20:00|1418.6|1417.4|1418.6|1417.4|1419.1|1417.9|1418.3|1417.1|23
1657524300000|2022-07-11 07:25:00|1418.4|1417.2|1418.3|1417.1|1418.7|1417.5|1417.3|1416.1|51
1657524600000|2022-07-11 07:30:00|1418.4|1417.2|1417.8|1416.6|1418.9|1417.7|1416.7|1415.5|34
1657524900000|2022-07-11 07:35:00|1417.9|1416.7|1417.1|1415.9|1417.9|1416.7|1416.9|1415.7|29
1657525200000|2022-07-11 07:40:00|1416.8|1415.6|1414.8|1413.6|1416.8|1415.6|1414.3|1413.1|58
1657525500000|2022-07-11 07:45:00|1414.9|1413.7|1414.3|1413.1|1415.7|1414.5|1414.3|1413.1|25
1657525800000|2022-07-11 07:50:00|1414.5|1413.3|1414.8|1413.6|1415.8|1414.6|1414.5|1413.3|58
1657526100000|2022-07-11 07:55:00|1414.7|1413.5|1413.3|1412.1|1415.2|1414|1413.2|1412|57
1657526400000|2022-07-11 08:00:00|1413.5|1412.3|1413.1|1411.9|1414.5|1413.3|1413.1|1411.9|36
1657526700000|2022-07-11 08:05:00|1413|1411.8|1415.6|1414.4|1415.7|1414.5|1412.9|1411.7|30
1657527000000|2022-07-11 08:10:00|1415.7|1414.5|1415|1413.8|1416.2|1415|1414.8|1413.6|23
1657527300000|2022-07-11 08:15:00|1414.8|1413.6|1414.2|1413|1415|1413.8|1414.2|1413|20
1657527600000|2022-07-11 08:20:00|1415|1413.8|1415.5|1414.3|1415.7|1414.5|1414.2|1413|47
1657527900000|2022-07-11 08:25:00|1415.4|1414.2|1415.5|1414.3|1416.2|1415|1415.2|1414|47
1657528200000|2022-07-11 08:30:00|1415.6|1414.4|1418.9|1417.7|1419.4|1418.2|1415.5|1414.3|57
1657528500000|2022-07-11 08:35:00|1418.7|1417.5|1419.5|1418.3|1419.5|1418.3|1418.2|1417|28
1657528800000|2022-07-11 08:40:00|1419.8|1418.6|1418.6|1417.4|1420|1418.8|1418.2|1417|83
1657529100000|2022-07-11 08:45:00|1418.8|1417.6|1416.8|1415.6|1419.3|1418.1|1416.7|1415.5|87
1657529400000|2022-07-11 08:50:00|1416.9|1415.7|1417.3|1416.1|1417.7|1416.5|1416.7|1415.5|62
1657529700000|2022-07-11 08:55:00|1417.2|1416|1417.8|1416.6|1418|1416.8|1416.8|1415.6|82
1657530000000|2022-07-11 09:00:00|1417.6|1416.4|1420.4|1419.2|1420.9|1419.7|1415.7|1414.5|135
1657530300000|2022-07-11 09:05:00|1420.3|1419.1|1419|1417.8|1420.3|1419.1|1418.7|1417.5|103
1657530600000|2022-07-11 09:10:00|1418.9|1417.7|1422.8|1421.6|1423.7|1422.5|1418.8|1417.6|225
1657530900000|2022-07-11 09:15:00|1422.9|1421.7|1422.8|1421.6|1424.3|1423.1|1422.2|1421|72
1657531200000|2022-07-11 09:20:00|1423|1421.8|1423.6|1422.4|1423.8|1422.6|1422.6|1421.4|60
1657531500000|2022-07-11 09:25:00|1423.5|1422.3|1421.1|1419.9|1424.2|1423|1420.7|1419.5|211
1657531800000|2022-07-11 09:30:00|1420.9|1419.7|1420.8|1419.6|1421.6|1420.4|1419.7|1418.5|23
1657532100000|2022-07-11 09:35:00|1421|1419.8|1421.5|1420.3|1422.3|1421.1|1420.3|1419.1|129
1657532400000|2022-07-11 09:40:00|1421.6|1420.4|1419.3|1418.1|1421.8|1420.6|1419.1|1417.9|123
1657532700000|2022-07-11 09:45:00|1419.2|1418|1419.2|1418|1419.8|1418.6|1419|1417.8|37
1657533000000|2022-07-11 09:50:00|1419.1|1417.9|1418.3|1417.1|1419.5|1418.3|1417.8|1416.6|42
1657533300000|2022-07-11 09:55:00|1418.4|1417.2|1418.5|1417.3|1418.8|1417.6|1418.1|1416.9|21
1657533600000|2022-07-11 10:00:00|1418.6|1417.4|1419.7|1418.5|1420.3|1419.1|1418.3|1417.1|42
1657533900000|2022-07-11 10:05:00|1419.1|1417.9|1418.6|1417.4|1419.8|1418.6|1418.6|1417.4|42
1657534200000|2022-07-11 10:10:00|1418.5|1417.3|1418.6|1417.4|1419.6|1418.4|1418|1416.8|38
1657534500000|2022-07-11 10:15:00|1418.5|1417.3|1420.2|1419|1420.3|1419.1|1418.2|1417|44
1657534800000|2022-07-11 10:20:00|1420|1418.8|1418.3|1417.1|1421.2|1420|1418.2|1417|65
1657535100000|2022-07-11 10:25:00|1418.2|1417|1418.4|1417.2|1418.6|1417.4|1417.2|1416|29
1657535400000|2022-07-11 10:30:00|1418.3|1417.1|1418.7|1417.5|1419.6|1418.4|1418|1416.8|79
1657535700000|2022-07-11 10:35:00|1418.8|1417.6|1418.5|1417.3|1419|1417.8|1418.2|1417|39
1657536000000|2022-07-11 10:40:00|1418.3|1417.1|1419.2|1418|1419.6|1418.4|1417.8|1416.6|20
1657536300000|2022-07-11 10:45:00|1418.8|1417.6|1419.2|1418|1419.7|1418.5|1418.2|1417|64
1657536600000|2022-07-11 10:50:00|1419.1|1417.9|1417.2|1416|1419.1|1417.9|1416.5|1415.3|50
1657536900000|2022-07-11 10:55:00|1417.1|1415.9|1417.5|1416.3|1417.6|1416.4|1416.6|1415.4|20
1657537200000|2022-07-11 11:00:00|1417.8|1416.6|1419|1417.8|1419|1417.8|1417.2|1416|112
1657537500000|2022-07-11 11:05:00|1419.5|1418.3|1420|1418.8|1420.2|1419|1419.3|1418.1|18
1657537800000|2022-07-11 11:10:00|1419.9|1418.7|1419.8|1418.6|1421|1419.8|1419.3|1418.1|62
1657538100000|2022-07-11 11:15:00|1420|1418.8|1419.2|1418|1420.6|1419.4|1418.7|1417.5|63
1657538400000|2022-07-11 11:20:00|1419.6|1418.4|1417.7|1416.5|1420.1|1418.9|1417.7|1416.5|56
1657538700000|2022-07-11 11:25:00|1417.8|1416.6|1418.1|1416.9|1418.1|1416.9|1417.2|1416|24
1657539000000|2022-07-11 11:30:00|1417.6|1416.4|1415.7|1414.5|1418.6|1417.4|1415.3|1414.1|132
1657539300000|2022-07-11 11:35:00|1415.8|1414.6|1416.2|1415|1416.8|1415.6|1415.5|1414.3|61
1657539600000|2022-07-11 11:40:00|1416.1|1414.9|1415|1413.8|1416.1|1414.9|1414.3|1413.1|98
1657539900000|2022-07-11 11:45:00|1415.1|1413.9|1416.1|1414.9|1416.3|1415.1|1414.8|1413.6|56
1657540200000|2022-07-11 11:50:00|1416|1414.8|1415.2|1414|1416.6|1415.4|1415|1413.8|31
1657540500000|2022-07-11 11:55:00|1415.1|1413.9|1416.1|1414.9|1416.1|1414.9|1414.7|1413.5|46
1657540800000|2022-07-11 12:00:00|1416.6|1415.4|1414.2|1413|1416.9|1415.7|1413.1|1411.9|148
1657541100000|2022-07-11 12:05:00|1414.1|1412.9|1413.2|1412|1414.1|1412.9|1412.5|1411.3|190
1657541400000|2022-07-11 12:10:00|1413.1|1411.9|1413.1|1411.9|1414|1412.8|1412.7|1411.5|59
1657541700000|2022-07-11 12:15:00|1413.2|1412|1412.3|1411.1|1413.2|1412|1411.7|1410.5|215
1657542000000|2022-07-11 12:20:00|1412.2|1411|1413.3|1412.1|1413.3|1412.1|1411.7|1410.5|94
1657542300000|2022-07-11 12:25:00|1413.1|1411.9|1413.6|1412.4|1414.5|1413.3|1412.7|1411.5|145
1657542600000|2022-07-11 12:30:00|1413.5|1412.3|1413|1411.8|1415.7|1414.5|1412.7|1411.5|135
1657542900000|2022-07-11 12:35:00|1413.1|1411.9|1413.6|1412.4|1413.7|1412.5|1411.7|1410.5|247
1657543200000|2022-07-11 12:40:00|1413.7|1412.5|1416.4|1415.2|1417.4|1416.2|1413.2|1412|230
1657546200000|2022-07-11 13:30:00|1420.2|1419|1407.1|1405.9|1420.8|1419.6|1404.3|1403.1|2759
1657546500000|2022-07-11 13:35:00|1407.2|1406|1409.5|1408.3|1409.9|1408.7|1402.2|1401|1297
1657546800000|2022-07-11 13:40:00|1409.6|1408.4|1414|1412.8|1414|1412.8|1407.7|1406.5|1395
1657547100000|2022-07-11 13:45:00|1413.7|1412.5|1412|1410.8|1415.2|1414|1411.2|1410|753
1657547400000|2022-07-11 13:50:00|1411.9|1410.7|1408|1406.8|1416.2|1415|1407.2|1406|927
1657547700000|2022-07-11 13:55:00|1407.8|1406.6|1412.5|1411.3|1413.8|1412.6|1406.7|1405.5|734
1657548000000|2022-07-11 14:00:00|1412.2|1411|1410.2|1409|1412.7|1411.5|1408.8|1407.6|558
1657548300000|2022-07-11 14:05:00|1410.1|1408.9|1409.7|1408.5|1410.4|1409.2|1408.5|1407.3|444
1657548600000|2022-07-11 14:10:00|1409.6|1408.4|1410.2|1409|1411.2|1410|1409.2|1408|457
1657548900000|2022-07-11 14:15:00|1410.1|1408.9|1404.2|1403|1411.2|1410|1402.1|1400.9|1061
1657549200000|2022-07-11 14:20:00|1404.1|1402.9|1404|1402.8|1404.5|1403.3|1402|1400.8|590
1657549500000|2022-07-11 14:25:00|1403.9|1402.7|1403.6|1402.4|1405|1403.8|1402|1400.8|766
1657549800000|2022-07-11 14:30:00|1403.9|1402.7|1408|1406.8|1409|1407.8|1402.8|1401.6|756
1657550100000|2022-07-11 14:35:00|1407.8|1406.6|1410.3|1409.1|1410.8|1409.6|1406.9|1405.7|578
1657550400000|2022-07-11 14:40:00|1410.2|1409|1413.8|1412.6|1413.9|1412.7|1410|1408.8|795
1657550700000|2022-07-11 14:45:00|1413.5|1412.3|1414.5|1413.3|1415|1413.8|1412.5|1411.3|711
1657551000000|2022-07-11 14:50:00|1414.4|1413.2|1415|1413.8|1416.3|1415.1|1413.3|1412.1|514
1657551300000|2022-07-11 14:55:00|1415.2|1414|1413.9|1412.7|1415.5|1414.3|1412.3|1411.1|457
1657551600000|2022-07-11 15:00:00|1414|1412.8|1416.8|1415.6|1416.8|1415.6|1413.4|1412.2|467
1657551900000|2022-07-11 15:05:00|1416.6|1415.4|1418|1416.8|1418.5|1417.3|1415|1413.8|417
1657552200000|2022-07-11 15:10:00|1417.9|1416.7|1421|1419.8|1423.4|1422.2|1417.8|1416.6|603
1657552500000|2022-07-11 15:15:00|1421.3|1420.1|1419.3|1418.1|1421.5|1420.3|1418.8|1417.6|370
1657552800000|2022-07-11 15:20:00|1419.2|1418|1419.8|1418.6|1422.8|1421.6|1418.5|1417.3|329
1657553100000|2022-07-11 15:25:00|1420|1418.8|1422.8|1421.6|1424|1422.8|1419.1|1417.9|381
1657553400000|2022-07-11 15:30:00|1422.6|1421.4|1422.7|1421.5|1423.8|1422.6|1421.4|1420.2|446
1657553700000|2022-07-11 15:35:00|1422.8|1421.6|1422.8|1421.6|1423.5|1422.3|1421.2|1420|428
1657554000000|2022-07-11 15:40:00|1422.7|1421.5|1422.1|1420.9|1423.5|1422.3|1420.7|1419.5|425
1657554300000|2022-07-11 15:45:00|1422.2|1421|1423.5|1422.3|1425.9|1424.7|1421.5|1420.3|620
1657554600000|2022-07-11 15:50:00|1423.2|1422|1422.7|1421.5|1424.5|1423.3|1421.2|1420|421
1657554900000|2022-07-11 15:55:00|1422.8|1421.6|1424.7|1423.5|1425.2|1424|1422.6|1421.4|219
1657555200000|2022-07-11 16:00:00|1425.2|1424|1421.6|1420.4|1425.2|1424|1421.6|1420.4|328
1657555500000|2022-07-11 16:05:00|1421.7|1420.5|1419.3|1418.1|1422.2|1421|1417.8|1416.6|625
1657555800000|2022-07-11 16:10:00|1419|1417.8|1415.6|1414.4|1419.3|1418.1|1415|1413.8|649
1657556100000|2022-07-11 16:15:00|1415.8|1414.6|1411|1409.8|1415.8|1414.6|1410.3|1409.1|846
1657556400000|2022-07-11 16:20:00|1410.9|1409.7|1407.8|1406.6|1411.3|1410.1|1406.3|1405.1|793
1657556700000|2022-07-11 16:25:00|1407.7|1406.5|1410.8|1409.6|1411|1409.8|1407.2|1406|408
1657557000000|2022-07-11 16:30:00|1410.9|1409.7|1416.5|1415.3|1417.8|1416.6|1410.8|1409.6|642
1657557300000|2022-07-11 16:35:00|1416.7|1415.5|1416.5|1415.3|1418|1416.8|1415.8|1414.6|369
1657557600000|2022-07-11 16:40:00|1416.8|1415.6|1419.5|1418.3|1420.3|1419.1|1416.8|1415.6|337
1657557900000|2022-07-11 16:45:00|1419.8|1418.6|1418.8|1417.6|1421.5|1420.3|1418.8|1417.6|459
1657558200000|2022-07-11 16:50:00|1418.5|1417.3|1417|1415.8|1418.6|1417.4|1416|1414.8|336
1657558500000|2022-07-11 16:55:00|1417.5|1416.3|1416.3|1415.1|1418|1416.8|1416.1|1414.9|329
1657558800000|2022-07-11 17:00:00|1416|1414.8|1417.3|1416.1|1418.3|1417.1|1415.8|1414.6|258
1657559100000|2022-07-11 17:05:00|1417.5|1416.3|1415.8|1414.6|1417.8|1416.6|1415.8|1414.6|280
1657559400000|2022-07-11 17:10:00|1415.5|1414.3|1414.8|1413.6|1415.8|1414.6|1413.5|1412.3|272
1657559700000|2022-07-11 17:15:00|1414.7|1413.5|1414.5|1413.3|1415.5|1414.3|1414.1|1412.9|181
1657560000000|2022-07-11 17:20:00|1414.8|1413.6|1413.5|1412.3|1415|1413.8|1412.5|1411.3|334
1657560300000|2022-07-11 17:25:00|1413.3|1412.1|1413.3|1412.1|1414|1412.8|1412.7|1411.5|236
1657560600000|2022-07-11 17:30:00|1413|1411.8|1413|1411.8|1414.3|1413.1|1413|1411.8|291
1657560900000|2022-07-11 17:35:00|1412.8|1411.6|1413.3|1412.1|1413.9|1412.7|1412.5|1411.3|343
1657561200000|2022-07-11 17:40:00|1413|1411.8|1412|1410.8|1413.5|1412.3|1412|1410.8|448
1657561500000|2022-07-11 17:45:00|1411.9|1410.7|1409.5|1408.3|1412.1|1410.9|1408.8|1407.6|975
1657561800000|2022-07-11 17:50:00|1409.8|1408.6|1410.9|1409.7|1411.3|1410.1|1409.6|1408.4|451
1657562100000|2022-07-11 17:55:00|1410.8|1409.6|1410.3|1409.1|1411.6|1410.4|1409.5|1408.3|352
1657562400000|2022-07-11 18:00:00|1410.5|1409.3|1409|1407.8|1411|1409.8|1407.5|1406.3|838
1657562700000|2022-07-11 18:05:00|1408.9|1407.7|1408.8|1407.6|1409.8|1408.6|1406.8|1405.6|523
1657563000000|2022-07-11 18:10:00|1408.7|1407.5|1406.1|1404.9|1409.8|1408.6|1405.3|1404.1|1414
1657563300000|2022-07-11 18:15:00|1405.8|1404.6|1403.9|1402.7|1406.1|1404.9|1402.6|1401.4|950
1657584000000|2022-07-12 00:00:00|1407|1405.8|1408.9|1407.7|1412.4|1411.2|1406.7|1405.5|659
1657584300000|2022-07-12 00:05:00|1409|1407.8|1413.7|1412.5|1414|1412.8|1408.4|1407.2|140
1657584600000|2022-07-12 00:10:00|1413.9|1412.7|1412.9|1411.7|1414.3|1413.1|1412.7|1411.5|103
1657584900000|2022-07-12 00:15:00|1413|1411.8|1410.9|1409.7|1413.4|1412.2|1410.9|1409.7|123
1657585200000|2022-07-12 00:20:00|1410.6|1409.4|1411|1409.8|1411|1409.8|1409.4|1408.2|58
1657585500000|2022-07-12 00:25:00|1411.2|1410|1410.9|1409.7|1412.3|1411.1|1410.9|1409.7|30
1657585800000|2022-07-12 00:30:00|1411|1409.8|1410.9|1409.7|1411.4|1410.2|1410.8|1409.6|19
1657586100000|2022-07-12 00:35:00|1410.7|1409.5|1410.2|1409|1410.7|1409.5|1409.3|1408.1|16
1657586400000|2022-07-12 00:40:00|1410.6|1409.4|1410.4|1409.2|1410.7|1409.5|1409.8|1408.6|18
1657586700000|2022-07-12 00:45:00|1410.3|1409.1|1407.7|1406.5|1410.4|1409.2|1407.5|1406.3|67
1657587000000|2022-07-12 00:50:00|1407.5|1406.3|1407.3|1406.1|1407.7|1406.5|1407|1405.8|34
1657587300000|2022-07-12 00:55:00|1406.5|1405.3|1403.9|1402.7|1406.5|1405.3|1403.8|1402.6|125
1657587600000|2022-07-12 01:00:00|1403.8|1402.6|1406.3|1405.1|1406.4|1405.2|1403|1401.8|290
1657587900000|2022-07-12 01:05:00|1406.4|1405.2|1408.3|1407.1|1410.9|1409.7|1406.4|1405.2|258
1657588200000|2022-07-12 01:10:00|1408.4|1407.2|1404.5|1403.3|1408.5|1407.3|1404.5|1403.3|158
1657588500000|2022-07-12 01:15:00|1404.4|1403.2|1402.9|1401.7|1405.5|1404.3|1402.8|1401.6|133
1657588800000|2022-07-12 01:20:00|1402.8|1401.6|1404.9|1403.7|1405|1403.8|1402.8|1401.6|42
1657589100000|2022-07-12 01:25:00|1405.1|1403.9|1403|1401.8|1405.9|1404.7|1403|1401.8|106
1657589400000|2022-07-12 01:30:00|1402.9|1401.7|1407.9|1406.7|1408.3|1407.1|1402.8|1401.6|66
1657589700000|2022-07-12 01:35:00|1407.8|1406.6|1408.6|1407.4|1409|1407.8|1406.8|1405.6|63
1657590000000|2022-07-12 01:40:00|1408.5|1407.3|1413.4|1412.2|1414|1412.8|1408.4|1407.2|317
1657590300000|2022-07-12 01:45:00|1413.5|1412.3|1412.5|1411.3|1417|1415.8|1411.1|1409.9|97
1657590600000|2022-07-12 01:50:00|1412.6|1411.4|1415.9|1414.7|1416|1414.8|1412.1|1410.9|100
1657590900000|2022-07-12 01:55:00|1416.1|1414.9|1418.4|1417.2|1418.4|1417.2|1415.5|1414.3|146
1657591200000|2022-07-12 02:00:00|1418.3|1417.1|1416.9|1415.7|1419.1|1417.9|1416.6|1415.4|95
1657591500000|2022-07-12 02:05:00|1417|1415.8|1415.6|1414.4|1417|1415.8|1415.4|1414.2|94
1657591800000|2022-07-12 02:10:00|1415.8|1414.6|1416.4|1415.2|1416.6|1415.4|1414.4|1413.2|116
1657592100000|2022-07-12 02:15:00|1416.3|1415.1|1417.1|1415.9|1417.1|1415.9|1415.6|1414.4|26
1657592400000|2022-07-12 02:20:00|1417|1415.8|1417.1|1415.9|1417.8|1416.6|1416.6|1415.4|24
1657592700000|2022-07-12 02:25:00|1417.4|1416.2|1417.3|1416.1|1417.8|1416.6|1417|1415.8|17
1657593000000|2022-07-12 02:30:00|1417|1415.8|1418.5|1417.3|1418.5|1417.3|1415.1|1413.9|137
1657593300000|2022-07-12 02:35:00|1418.6|1417.4|1417.4|1416.2|1419|1417.8|1416.3|1415.1|149
1657593600000|2022-07-12 02:40:00|1417.6|1416.4|1416.9|1415.7|1417.6|1416.4|1416.4|1415.2|21
1657593900000|2022-07-12 02:45:00|1417.1|1415.9|1415.4|1414.2|1418.5|1417.3|1414.9|1413.7|35
1657594200000|2022-07-12 02:50:00|1415.5|1414.3|1415.1|1413.9|1416.3|1415.1|1414.7|1413.5|30
1657594500000|2022-07-12 02:55:00|1415.2|1414|1415.1|1413.9|1415.3|1414.1|1413.9|1412.7|45
1657594800000|2022-07-12 03:00:00|1415|1413.8|1415.2|1414|1416.1|1414.9|1414.7|1413.5|7
1657595100000|2022-07-12 03:05:00|1415|1413.8|1415.1|1413.9|1415.4|1414.2|1413.8|1412.6|61
1657595400000|2022-07-12 03:10:00|1415.2|1414|1415.4|1414.2|1415.9|1414.7|1414.4|1413.2|32
1657595700000|2022-07-12 03:15:00|1415.2|1414|1413.9|1412.7|1415.3|1414.1|1413.6|1412.4|78
1657596000000|2022-07-12 03:20:00|1413.8|1412.6|1413.1|1411.9|1413.8|1412.6|1412.2|1411|22
1657596300000|2022-07-12 03:25:00|1413|1411.8|1412.2|1411|1413|1411.8|1411.4|1410.2|24
1657596600000|2022-07-12 03:30:00|1412.1|1410.9|1412.8|1411.6|1413.1|1411.9|1412|1410.8|15
1657596900000|2022-07-12 03:35:00|1412.7|1411.5|1412.6|1411.4|1413.1|1411.9|1412.5|1411.3|2
1657597200000|2022-07-12 03:40:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1412.6|1411.4|9
1657597500000|2022-07-12 03:45:00|1413|1411.8|1412.8|1411.6|1413|1411.8|1412|1410.8|8
1657597800000|2022-07-12 03:50:00|1412.9|1411.7|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|6
1657598100000|2022-07-12 03:55:00|1413.5|1412.3|1414|1412.8|1414.4|1413.2|1413.5|1412.3|21
1657598400000|2022-07-12 04:00:00|1413.9|1412.7|1413.5|1412.3|1413.9|1412.7|1413.2|1412|4
1657598700000|2022-07-12 04:05:00|1413.7|1412.5|1414.6|1413.4|1414.6|1413.4|1413.7|1412.5|13
1657599000000|2022-07-12 04:10:00|1414.5|1413.3|1414|1412.8|1414.5|1413.3|1413.6|1412.4|15
1657599300000|2022-07-12 04:15:00|1414.1|1412.9|1414.4|1413.2|1414.4|1413.2|1413.9|1412.7|1
1657599600000|2022-07-12 04:20:00|1414.3|1413.1|1413.8|1412.6|1414.3|1413.1|1413.4|1412.2|5
1657599900000|2022-07-12 04:25:00|1413.7|1412.5|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|6
1657600200000|2022-07-12 04:30:00|1413.2|1412|1413.1|1411.9|1413.4|1412.2|1412.5|1411.3|18
1657600500000|2022-07-12 04:35:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|0
1657600800000|2022-07-12 04:40:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|0
1657601100000|2022-07-12 04:45:00|1413|1411.8|1413.1|1411.9|1413.2|1412|1412.6|1411.4|9
1657601400000|2022-07-12 04:50:00|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|1
1657601700000|2022-07-12 04:55:00|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.2|1412|10
1657602000000|2022-07-12 05:00:00|1413.3|1412.1|1412.6|1411.4|1413.5|1412.3|1411.8|1410.6|14
1657602300000|2022-07-12 05:05:00|1412.5|1411.3|1412.9|1411.7|1412.9|1411.7|1412.5|1411.3|3
1657602600000|2022-07-12 05:10:00|1413|1411.8|1412.4|1411.2|1413|1411.8|1412|1410.8|28
1657602900000|2022-07-12 05:15:00|1412.5|1411.3|1412.6|1411.4|1412.6|1411.4|1411.8|1410.6|8
1657603200000|2022-07-12 05:20:00|1412.7|1411.5|1412.6|1411.4|1412.9|1411.7|1412.5|1411.3|19
1657603500000|2022-07-12 05:25:00|1412.4|1411.2|1414.1|1412.9|1414.2|1413|1412.1|1410.9|72
1657603800000|2022-07-12 05:30:00|1413.4|1412.2|1412.1|1410.9|1413.4|1412.2|1409.8|1408.6|159
1657604100000|2022-07-12 05:35:00|1412.4|1411.2|1409|1407.8|1412.5|1411.3|1408.6|1407.4|72
1657604400000|2022-07-12 05:40:00|1409.1|1407.9|1410.6|1409.4|1412|1410.8|1409.1|1407.9|29
1657604700000|2022-07-12 05:45:00|1410.7|1409.5|1407.4|1406.2|1410.9|1409.7|1407|1405.8|87
1657605000000|2022-07-12 05:50:00|1407.5|1406.3|1408.7|1407.5|1409.4|1408.2|1407.5|1406.3|19
1657605300000|2022-07-12 05:55:00|1408.8|1407.6|1408|1406.8|1409.2|1408|1407.7|1406.5|17
1657605600000|2022-07-12 06:00:00|1407.9|1406.7|1409.1|1407.9|1410.6|1409.4|1407.9|1406.7|26
1657605900000|2022-07-12 06:05:00|1408.9|1407.7|1406.9|1405.7|1409.6|1408.4|1406.9|1405.7|73
1657606200000|2022-07-12 06:10:00|1407|1405.8|1408.9|1407.7|1409|1407.8|1405.7|1404.5|28
1657606500000|2022-07-12 06:15:00|1408.5|1407.3|1408.1|1406.9|1408.7|1407.5|1407.4|1406.2|14
1657606800000|2022-07-12 06:20:00|1408.2|1407|1408.4|1407.2|1409.1|1407.9|1406.7|1405.5|28
1657607100000|2022-07-12 06:25:00|1408.5|1407.3|1407.6|1406.4|1409.4|1408.2|1407.5|1406.3|22
1657607400000|2022-07-12 06:30:00|1407.4|1406.2|1406.1|1404.9|1407.4|1406.2|1405.9|1404.7|35
1657607700000|2022-07-12 06:35:00|1405.9|1404.7|1404.4|1403.2|1406.9|1405.7|1404|1402.8|30
1657608000000|2022-07-12 06:40:00|1404.2|1403|1403.6|1402.4|1405.9|1404.7|1403.2|1402|52
1657608300000|2022-07-12 06:45:00|1403.7|1402.5|1404.9|1403.7|1405.6|1404.4|1403.7|1402.5|32
1657608600000|2022-07-12 06:50:00|1404.8|1403.6|1401.6|1400.4|1405.1|1403.9|1401.1|1399.9|76
1657608900000|2022-07-12 06:55:00|1401.5|1400.3|1401.6|1400.4|1402.2|1401|1400.7|1399.5|87
1657609200000|2022-07-12 07:00:00|1401.4|1400.2|1402.9|1401.7|1403.1|1401.9|1401.4|1400.2|62
1657609500000|2022-07-12 07:05:00|1402.7|1401.5|1402.1|1400.9|1403.4|1402.2|1401.6|1400.4|78
1657609800000|2022-07-12 07:10:00|1402|1400.8|1401.1|1399.9|1402.4|1401.2|1399.5|1398.3|99
1657610100000|2022-07-12 07:15:00|1401.2|1400|1400.4|1399.2|1402.6|1401.4|1400.4|1399.2|88
1657610400000|2022-07-12 07:20:00|1400.5|1399.3|1400.8|1399.6|1401.4|1400.2|1400.2|1399|88
1657610700000|2022-07-12 07:25:00|1400.7|1399.5|1398.9|1397.7|1400.7|1399.5|1398.5|1397.3|174
1657611000000|2022-07-12 07:30:00|1398.7|1397.5|1398.9|1397.7|1400.1|1398.9|1398.6|1397.4|85
1657611300000|2022-07-12 07:35:00|1399|1397.8|1399.2|1398|1399.5|1398.3|1398.5|1397.3|145
1657611600000|2022-07-12 07:40:00|1399.4|1398.2|1398.9|1397.7|1399.7|1398.5|1398.6|1397.4|88
1657611900000|2022-07-12 07:45:00|1398.8|1397.6|1400|1398.8|1400.7|1399.5|1398.5|1397.3|66
1657612200000|2022-07-12 07:50:00|1399.9|1398.7|1397.5|1396.3|1400|1398.8|1397.2|1396|92
1657612500000|2022-07-12 07:55:00|1397.4|1396.2|1395.7|1394.5|1397.8|1396.6|1394.1|1392.9|171
1657612800000|2022-07-12 08:00:00|1395.5|1394.3|1392.5|1391.3|1395.6|1394.4|1392.2|1391|199
1657613100000|2022-07-12 08:05:00|1391.4|1390.2|1390.8|1389.6|1392.5|1391.3|1390.5|1389.3|335
1657613400000|2022-07-12 08:10:00|1390.7|1389.5|1389.3|1388.1|1390.7|1389.5|1388.3|1387.1|104
1657613700000|2022-07-12 08:15:00|1389.4|1388.2|1387.4|1386.2|1389.4|1388.2|1387.3|1386.1|74
1657614000000|2022-07-12 08:20:00|1387.6|1386.4|1387.2|1386|1388|1386.8|1386.5|1385.3|132
1657614300000|2022-07-12 08:25:00|1387.3|1386.1|1386.9|1385.7|1388.4|1387.2|1386.7|1385.5|187
1657614600000|2022-07-12 08:30:00|1386.8|1385.6|1388.7|1387.5|1389.5|1388.3|1386.7|1385.5|100
1657614900000|2022-07-12 08:35:00|1388.5|1387.3|1389.9|1388.7|1390.2|1389|1388.5|1387.3|46
1657615200000|2022-07-12 08:40:00|1389.8|1388.6|1390|1388.8|1390.7|1389.5|1388.7|1387.5|151
1657615500000|2022-07-12 08:45:00|1389.9|1388.7|1390.2|1389|1390.3|1389.1|1389|1387.8|54
1657615800000|2022-07-12 08:50:00|1389.8|1388.6|1389|1387.8|1390.2|1389|1388.8|1387.6|52
1657616100000|2022-07-12 08:55:00|1388.9|1387.7|1388.3|1387.1|1389.7|1388.5|1387.7|1386.5|138
1657616400000|2022-07-12 09:00:00|1388.2|1387|1388.2|1387|1388.8|1387.6|1387.7|1386.5|103
1657616700000|2022-07-12 09:05:00|1388|1386.8|1388.3|1387.1|1389.3|1388.1|1387.7|1386.5|79
1657617000000|2022-07-12 09:10:00|1388.2|1387|1386.7|1385.5|1388.7|1387.5|1386.5|1385.3|61
1657617300000|2022-07-12 09:15:00|1386.5|1385.3|1387.7|1386.5|1387.9|1386.7|1385.8|1384.6|72
1657617600000|2022-07-12 09:20:00|1387.5|1386.3|1388|1386.8|1388.4|1387.2|1387.5|1386.3|44
1657617900000|2022-07-12 09:25:00|1387.9|1386.7|1388.5|1387.3|1388.5|1387.3|1387.9|1386.7|26
1657618200000|2022-07-12 09:30:00|1388.3|1387.1|1388.9|1387.7|1389.3|1388.1|1388|1386.8|28
1657618500000|2022-07-12 09:35:00|1388.8|1387.6|1387.3|1386.1|1388.9|1387.7|1387.3|1386.1|27
1657618800000|2022-07-12 09:40:00|1387.7|1386.5|1387.2|1386|1387.7|1386.5|1386.8|1385.6|27
1657619100000|2022-07-12 09:45:00|1387.1|1385.9|1386.5|1385.3|1388.2|1387|1386.5|1385.3|47
1657619400000|2022-07-12 09:50:00|1386.3|1385.1|1382.4|1381.2|1387.4|1386.2|1382.3|1381.1|239
1657619700000|2022-07-12 09:55:00|1383.1|1381.9|1384.7|1383.5|1385.6|1384.4|1383.1|1381.9|97
1657620000000|2022-07-12 10:00:00|1384.9|1383.7|1386.7|1385.5|1386.8|1385.6|1384.7|1383.5|40
1657620300000|2022-07-12 10:05:00|1386.8|1385.6|1386.7|1385.5|1387.3|1386.1|1386.1|1384.9|40
1657620600000|2022-07-12 10:10:00|1386.8|1385.6|1386.4|1385.2|1387.1|1385.9|1385.4|1384.2|63
1657620900000|2022-07-12 10:15:00|1386.6|1385.4|1386.3|1385.1|1387.1|1385.9|1386.1|1384.9|48
1657621200000|2022-07-12 10:20:00|1386.6|1385.4|1385.9|1384.7|1387.2|1386|1385.9|1384.7|33
1657621500000|2022-07-12 10:25:00|1386.2|1385|1381.3|1380.1|1387.7|1386.5|1381.3|1380.1|255
1657621800000|2022-07-12 10:30:00|1381.7|1380.5|1384.1|1382.9|1384.5|1383.3|1381.7|1380.5|64
1657622100000|2022-07-12 10:35:00|1384.4|1383.2|1385.4|1384.2|1386|1384.8|1384.1|1382.9|101
1657622400000|2022-07-12 10:40:00|1385.3|1384.1|1384.4|1383.2|1385.9|1384.7|1384.1|1382.9|60
1657622700000|2022-07-12 10:45:00|1384.3|1383.1|1384.8|1383.6|1384.9|1383.7|1384|1382.8|30
1657623000000|2022-07-12 10:50:00|1384.9|1383.7|1382.8|1381.6|1384.9|1383.7|1381.3|1380.1|113
1657623300000|2022-07-12 10:55:00|1382.7|1381.5|1380.7|1379.5|1383.4|1382.2|1380.7|1379.5|135
1657623600000|2022-07-12 11:00:00|1380.6|1379.4|1379.1|1377.9|1381.3|1380.1|1376.8|1375.6|318
1657623900000|2022-07-12 11:05:00|1379|1377.8|1376.9|1375.7|1379.1|1377.9|1374.8|1373.6|247
1657624200000|2022-07-12 11:10:00|1376.8|1375.6|1370.9|1369.7|1376.8|1375.6|1370.7|1369.5|500
1657624500000|2022-07-12 11:15:00|1370.8|1369.6|1376.4|1375.2|1377.2|1376|1370.8|1369.6|231
1657624800000|2022-07-12 11:20:00|1376.3|1375.1|1379.8|1378.6|1380.1|1378.9|1375.9|1374.7|119
1657625100000|2022-07-12 11:25:00|1379.7|1378.5|1382|1380.8|1382.2|1381|1379.2|1378|126
1657625400000|2022-07-12 11:30:00|1382.2|1381|1382.9|1381.7|1383.9|1382.7|1381.4|1380.2|202
1657625700000|2022-07-12 11:35:00|1383|1381.8|1381.4|1380.2|1383.3|1382.1|1380.6|1379.4|99
1657626000000|2022-07-12 11:40:00|1381.5|1380.3|1382.1|1380.9|1383|1381.8|1381.5|1380.3|82
1657626300000|2022-07-12 11:45:00|1382|1380.8|1382|1380.8|1382.5|1381.3|1381.6|1380.4|47
1657626600000|2022-07-12 11:50:00|1382.2|1381|1381.8|1380.6|1382.6|1381.4|1381.7|1380.5|108
1657626900000|2022-07-12 11:55:00|1381.9|1380.7|1382|1380.8|1382.4|1381.2|1380.1|1378.9|151
1657627200000|2022-07-12 12:00:00|1381.9|1380.7|1380.9|1379.7|1382.3|1381.1|1379.8|1378.6|79
1657627500000|2022-07-12 12:05:00|1381|1379.8|1381.7|1380.5|1381.7|1380.5|1380.7|1379.5|51
1657627800000|2022-07-12 12:10:00|1381.8|1380.6|1386.3|1385.1|1386.3|1385.1|1381.3|1380.1|198
1657628100000|2022-07-12 12:15:00|1386.2|1385|1388.2|1387|1388.5|1387.3|1384.7|1383.5|140
1657628400000|2022-07-12 12:20:00|1388|1386.8|1386.5|1385.3|1388|1386.8|1385.7|1384.5|90
1657628700000|2022-07-12 12:25:00|1386.9|1385.7|1387.5|1386.3|1388.2|1387|1386.7|1385.5|92
1657629000000|2022-07-12 12:30:00|1387.4|1386.2|1386.2|1385|1387.4|1386.2|1384.3|1383.1|124
1657629300000|2022-07-12 12:35:00|1386|1384.8|1385.2|1384|1386.7|1385.5|1385|1383.8|99
1657629600000|2022-07-12 12:40:00|1385|1383.8|1385.3|1384.1|1385.5|1384.3|1383.9|1382.7|92
1657632600000|2022-07-12 13:30:00|1383|1381.8|1382.1|1380.9|1388.6|1387.4|1381.1|1379.9|1988
1657632900000|2022-07-12 13:35:00|1381.9|1380.7|1388.4|1387.2|1390.3|1389.1|1381.1|1379.9|1252
1657633200000|2022-07-12 13:40:00|1388.2|1387|1380.3|1379.1|1389.7|1388.5|1380.1|1378.9|754
1657633500000|2022-07-12 13:45:00|1380.1|1378.9|1374.6|1373.4|1380.1|1378.9|1372.3|1371.1|1338
1657633800000|2022-07-12 13:50:00|1374.7|1373.5|1383.2|1382|1384.3|1383.1|1374.2|1373|1335
1657634100000|2022-07-12 13:55:00|1383.1|1381.9|1383.3|1382.1|1387.1|1385.9|1381.3|1380.1|764
1657634400000|2022-07-12 14:00:00|1383.2|1382|1377.8|1376.6|1383.2|1382|1377.4|1376.2|586
1657634700000|2022-07-12 14:05:00|1378.2|1377|1375.9|1374.7|1378.9|1377.7|1375.7|1374.5|406
1657635000000|2022-07-12 14:10:00|1375.8|1374.6|1377.7|1376.5|1377.7|1376.5|1375.1|1373.9|574
1657635300000|2022-07-12 14:15:00|1377.6|1376.4|1375.6|1374.4|1378.3|1377.1|1374.1|1372.9|485
1657635600000|2022-07-12 14:20:00|1375.5|1374.3|1372.3|1371.1|1376|1374.8|1371.3|1370.1|584
1657635900000|2022-07-12 14:25:00|1372.4|1371.2|1371.7|1370.5|1374.1|1372.9|1370.6|1369.4|626
1657636200000|2022-07-12 14:30:00|1371.6|1370.4|1372.9|1371.7|1373.4|1372.2|1368|1366.8|1039
1657636500000|2022-07-12 14:35:00|1372.7|1371.5|1371.9|1370.7|1373.9|1372.7|1370.9|1369.7|609
1657636800000|2022-07-12 14:40:00|1371.8|1370.6|1372.9|1371.7|1373.3|1372.1|1369.8|1368.6|446
1657637100000|2022-07-12 14:45:00|1372.8|1371.6|1371.2|1370|1374.1|1372.9|1369.2|1368|574
1657637400000|2022-07-12 14:50:00|1371.1|1369.9|1371.9|1370.7|1373.1|1371.9|1369.8|1368.6|461
1657637700000|2022-07-12 14:55:00|1371.8|1370.6|1371.6|1370.4|1372.7|1371.5|1369.8|1368.6|585
1657638000000|2022-07-12 15:00:00|1371.2|1370|1365.5|1364.3|1371.3|1370.1|1365.1|1363.9|752
1657638300000|2022-07-12 15:05:00|1365.9|1364.7|1367.6|1366.4|1367.7|1366.5|1364.6|1363.4|835
1657638600000|2022-07-12 15:10:00|1367.4|1366.2|1367.6|1366.4|1369.2|1368|1366.6|1365.4|640
1657638900000|2022-07-12 15:15:00|1367.5|1366.3|1369.6|1368.4|1370.1|1368.9|1366.9|1365.7|404
1657639200000|2022-07-12 15:20:00|1369.5|1368.3|1374|1372.8|1374|1372.8|1368.9|1367.7|570
1657639500000|2022-07-12 15:25:00|1374.1|1372.9|1373.9|1372.7|1375.1|1373.9|1372.4|1371.2|503
1657639800000|2022-07-12 15:30:00|1373.7|1372.5|1374.4|1373.2|1374.9|1373.7|1372.7|1371.5|308
1657640100000|2022-07-12 15:35:00|1374.3|1373.1|1373.7|1372.5|1375|1373.8|1372.5|1371.3|298
1657640400000|2022-07-12 15:40:00|1373.6|1372.4|1372.9|1371.7|1373.6|1372.4|1371.4|1370.2|537
1657640700000|2022-07-12 15:45:00|1373.1|1371.9|1373|1371.8|1373.5|1372.3|1371.7|1370.5|417
1657641000000|2022-07-12 15:50:00|1372.2|1371|1377.1|1375.9|1377.8|1376.6|1369.7|1368.5|1032
1657641300000|2022-07-12 15:55:00|1376.9|1375.7|1375.9|1373.9|1377.2|1376|1374.4|1373.2|637
1657641600000|2022-07-12 16:00:00|1367.9|1366.7|1368|1366.8|1373.5|1372.3|1357.2|1356|2216
1657641900000|2022-07-12 16:05:00|1367.8|1366.6|1368.4|1367.2|1372.9|1371.7|1365.4|1364.2|914
1657642200000|2022-07-12 16:10:00|1368|1366.8|1357.3|1356.1|1368.1|1366.9|1357.3|1356.1|1031
1657642500000|2022-07-12 16:15:00|1357.2|1356|1354|1352.8|1361|1359.8|1350.4|1349.2|1568
1657642800000|2022-07-12 16:20:00|1354.1|1352.9|1356.4|1355.2|1357.9|1356.7|1353.7|1352.5|598
1657643100000|2022-07-12 16:25:00|1356.3|1355.1|1355.5|1354.3|1359.1|1357.9|1355.3|1354.1|795
1657643400000|2022-07-12 16:30:00|1355.4|1354.2|1353.5|1352.3|1355.9|1354.7|1351.9|1350.7|677
1657643700000|2022-07-12 16:35:00|1353.6|1352.4|1350.3|1349.1|1355.1|1353.9|1347.2|1346|612
1657644000000|2022-07-12 16:40:00|1350.1|1348.9|1343.1|1341.9|1350.1|1348.9|1342.8|1341.6|941
1657644300000|2022-07-12 16:45:00|1343|1341.8|1344.6|1343.4|1346.3|1345.1|1343|1341.8|744
1657644600000|2022-07-12 16:50:00|1344.7|1343.5|1344.6|1343.4|1345.1|1343.9|1342|1340.8|703
1657644900000|2022-07-12 16:55:00|1344.4|1343.2|1341.6|1340.4|1345.1|1343.9|1340.9|1339.7|601
1657645200000|2022-07-12 17:00:00|1341.9|1340.7|1344.8|1343.6|1346.1|1344.9|1341.9|1340.7|455
1657645500000|2022-07-12 17:05:00|1344.9|1343.7|1348.4|1347.2|1349.9|1348.7|1344.5|1343.3|761
1657645800000|2022-07-12 17:10:00|1348.1|1346.9|1348.3|1347.1|1350.4|1349.2|1346.6|1345.4|347
1657646100000|2022-07-12 17:15:00|1348|1346.8|1349.6|1348.4|1349.9|1348.7|1347.9|1346.7|318
1657646400000|2022-07-12 17:20:00|1349.8|1348.6|1347.9|1346.7|1350.2|1349|1347.4|1346.2|308
1657646700000|2022-07-12 17:25:00|1347.7|1346.5|1348.7|1347.5|1348.7|1347.5|1346.4|1345.2|501
1657647000000|2022-07-12 17:30:00|1348.9|1347.7|1347.7|1346.5|1348.9|1347.7|1346.2|1345|296
1657647300000|2022-07-12 17:35:00|1348.1|1346.9|1349.1|1347.9|1349.1|1347.9|1346.7|1345.5|259
1657647600000|2022-07-12 17:40:00|1348.9|1347.7|1347.2|1346|1349.2|1348|1346.9|1345.7|400
1657647900000|2022-07-12 17:45:00|1347.4|1346.2|1347.4|1346.2|1347.7|1346.5|1345.6|1344.4|369
1657648200000|2022-07-12 17:50:00|1347.2|1346|1350.6|1349.4|1350.7|1349.5|1346.5|1345.3|617
1657648500000|2022-07-12 17:55:00|1350.4|1349.2|1349.2|1348|1350.4|1349.2|1347.4|1346.2|378
1657648800000|2022-07-12 18:00:00|1349.3|1348.1|1349.7|1348.5|1350.7|1349.5|1348.6|1347.4|525
1657649100000|2022-07-12 18:05:00|1349.8|1348.6|1348.7|1347.5|1351.4|1350.2|1348.5|1347.3|883
1657649400000|2022-07-12 18:10:00|1348.6|1347.4|1344.7|1343.5|1348.7|1347.5|1343.4|1342.2|2072
1657649700000|2022-07-12 18:15:00|1344.9|1343.7|1341.9|1340.7|1345.4|1344.2|1341.2|1340|1599
1657670400000|2022-07-13 00:00:00|1338.9|1337.7|1324.6|1323.4|1339.6|1338.4|1323.1|1321.9|850
1657670700000|2022-07-13 00:05:00|1324.2|1323|1325.1|1323.9|1326.5|1325.3|1323.7|1322.5|298
1657671000000|2022-07-13 00:10:00|1325.2|1324|1323|1321.8|1325.2|1324|1322.5|1321.3|264
1657671300000|2022-07-13 00:15:00|1323.1|1321.9|1325.9|1324.7|1326.2|1325|1323|1321.8|236
1657671600000|2022-07-13 00:20:00|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.7|1324.5|242
1657671900000|2022-07-13 00:25:00|1326|1324.8|1328.1|1326.9|1328.5|1327.3|1325|1323.8|219
1657672200000|2022-07-13 00:30:00|1328.2|1327|1329|1327.8|1329|1327.8|1328|1326.8|60
1657672500000|2022-07-13 00:35:00|1329.5|1328.3|1330.1|1328.9|1330.5|1329.3|1329.5|1328.3|144
1657672800000|2022-07-13 00:40:00|1330.4|1329.2|1330.3|1329.1|1331.2|1330|1329.5|1328.3|102
1657673100000|2022-07-13 00:45:00|1330.5|1329.3|1332.1|1330.9|1332.8|1331.6|1330.4|1329.2|130
1657673400000|2022-07-13 00:50:00|1332|1330.8|1332.6|1331.4|1333|1331.8|1331.5|1330.3|118
1657673700000|2022-07-13 00:55:00|1332.5|1331.3|1332.6|1331.4|1333.2|1332|1332.3|1331.1|71
1657674000000|2022-07-13 01:00:00|1332.2|1331|1336.1|1334.9|1337.6|1336.4|1332.2|1331|546
1657674300000|2022-07-13 01:05:00|1335.8|1334.6|1330.6|1329.4|1336.1|1334.9|1330.5|1329.3|147
1657674600000|2022-07-13 01:10:00|1330.2|1329|1332.1|1330.9|1332.1|1330.9|1328.8|1327.6|126
1657674900000|2022-07-13 01:15:00|1331.9|1330.7|1333.6|1332.4|1333.6|1332.4|1330.6|1329.4|178
1657675200000|2022-07-13 01:20:00|1333.5|1332.3|1335.8|1334.6|1337.1|1335.9|1333.3|1332.1|76
1657675500000|2022-07-13 01:25:00|1336|1334.8|1333.7|1332.5|1336.3|1335.1|1333|1331.8|57
1657675800000|2022-07-13 01:30:00|1333.6|1332.4|1331.2|1330|1334.2|1333|1330.2|1329|102
1657676100000|2022-07-13 01:35:00|1331.1|1329.9|1331.8|1330.6|1332.7|1331.5|1330.5|1329.3|162
1657676400000|2022-07-13 01:40:00|1331.7|1330.5|1331.5|1330.3|1333.2|1332|1331.2|1330|249
1657676700000|2022-07-13 01:45:00|1331.4|1330.2|1332.6|1331.4|1333.2|1332|1330.9|1329.7|64
1657677000000|2022-07-13 01:50:00|1332.5|1331.3|1332.8|1331.6|1333.1|1331.9|1331.6|1330.4|51
1657677300000|2022-07-13 01:55:00|1332.7|1331.5|1332.3|1331.1|1333.2|1332|1330.7|1329.5|58
1657677600000|2022-07-13 02:00:00|1332.4|1331.2|1332.1|1330.9|1333.2|1332|1331.7|1330.5|54
1657677900000|2022-07-13 02:05:00|1332.3|1331.1|1332.3|1331.1|1333.2|1332|1332|1330.8|32
1657678200000|2022-07-13 02:10:00|1332.5|1331.3|1333.5|1332.3|1335.2|1334|1332.5|1331.3|51
1657678500000|2022-07-13 02:15:00|1333.4|1332.2|1334.3|1333.1|1334.6|1333.4|1332.6|1331.4|39
1657678800000|2022-07-13 02:20:00|1334.2|1333|1334.6|1333.4|1334.7|1333.5|1333.8|1332.6|18
1657679100000|2022-07-13 02:25:00|1334.3|1333.1|1334.1|1332.9|1334.7|1333.5|1334.1|1332.9|9
1657679400000|2022-07-13 02:30:00|1334.2|1333|1334.6|1333.4|1336.4|1335.2|1334.1|1332.9|96
1657679700000|2022-07-13 02:35:00|1334.7|1333.5|1335.8|1334.6|1336.2|1335|1334.5|1333.3|286
1657680000000|2022-07-13 02:40:00|1335.9|1334.7|1336.4|1335.2|1336.4|1335.2|1335.5|1334.3|40
1657680300000|2022-07-13 02:45:00|1336.3|1335.1|1337.7|1336.5|1337.7|1336.5|1335.4|1334.2|53
1657680600000|2022-07-13 02:50:00|1337.8|1336.6|1337.1|1335.9|1337.8|1336.6|1336.8|1335.6|48
1657680900000|2022-07-13 02:55:00|1336.9|1335.7|1336.9|1335.7|1337.3|1336.1|1336|1334.8|66
1657681200000|2022-07-13 03:00:00|1337|1335.8|1337.3|1336.1|1338.2|1337|1336.6|1335.4|34
1657681500000|2022-07-13 03:05:00|1337.2|1336|1335.2|1334|1337.3|1336.1|1335|1333.8|33
1657681800000|2022-07-13 03:10:00|1335|1333.8|1334.8|1333.6|1335.6|1334.4|1334.6|1333.4|105
1657682100000|2022-07-13 03:15:00|1334.9|1333.7|1334.7|1333.5|1336.3|1335.1|1334.2|1333|41
1657682400000|2022-07-13 03:20:00|1334.6|1333.4|1334.6|1333.4|1334.9|1333.7|1334.1|1332.9|13
1657682700000|2022-07-13 03:25:00|1334.7|1333.5|1332.3|1331.1|1334.9|1333.7|1332|1330.8|75
1657683000000|2022-07-13 03:30:00|1332.2|1331|1334.1|1332.9|1334.4|1333.2|1332.2|1331|32
1657683300000|2022-07-13 03:35:00|1334.2|1333|1334.6|1333.4|1335.1|1333.9|1333.8|1332.6|17
1657683600000|2022-07-13 03:40:00|1334.5|1333.3|1334.2|1333|1334.7|1333.5|1334.1|1332.9|6
1657683900000|2022-07-13 03:45:00|1334.3|1333.1|1335.1|1333.9|1335.3|1334.1|1334.3|1333.1|13
1657684200000|2022-07-13 03:50:00|1335|1333.8|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|4
1657684500000|2022-07-13 03:55:00|1334.8|1333.6|1334.8|1333.6|1335.1|1333.9|1334.6|1333.4|11
1657684800000|2022-07-13 04:00:00|1334.7|1333.5|1333.8|1332.6|1334.8|1333.6|1333.8|1332.6|11
1657685100000|2022-07-13 04:05:00|1333.9|1332.7|1333.3|1332.1|1334.1|1332.9|1333.1|1331.9|10
1657685400000|2022-07-13 04:10:00|1333.2|1332|1332.3|1331.1|1333.3|1332.1|1332.3|1331.1|12
1657685700000|2022-07-13 04:15:00|1332.4|1331.2|1332.3|1331.1|1332.7|1331.5|1332.2|1331|9
1657686000000|2022-07-13 04:20:00|1332.2|1331|1332.8|1331.6|1332.8|1331.6|1332.1|1330.9|9
1657686300000|2022-07-13 04:25:00|1332.7|1331.5|1333.6|1332.4|1333.7|1332.5|1332.7|1331.5|5
1657686600000|2022-07-13 04:30:00|1333.4|1332.2|1334.6|1333.4|1335.5|1334.3|1333.4|1332.2|31
1657686900000|2022-07-13 04:35:00|1334.4|1333.2|1334|1332.8|1334.7|1333.5|1333.6|1332.4|21
1657687200000|2022-07-13 04:40:00|1334.1|1332.9|1334.1|1332.9|1334.4|1333.2|1333.9|1332.7|4
1657687500000|2022-07-13 04:45:00|1334|1332.8|1334.7|1333.5|1334.8|1333.6|1333.6|1332.4|9
1657687800000|2022-07-13 04:50:00|1334.6|1333.4|1334.4|1333.2|1334.7|1333.5|1334.2|1333|10
1657688100000|2022-07-13 04:55:00|1334.7|1333.5|1334.1|1332.9|1334.7|1333.5|1333.6|1332.4|5
1657688400000|2022-07-13 05:00:00|1334.3|1333.1|1333.1|1331.9|1334.3|1333.1|1332.5|1331.3|25
1657688700000|2022-07-13 05:05:00|1333.3|1332.1|1333.4|1332.2|1334.1|1332.9|1333.2|1332|4
1657689000000|2022-07-13 05:10:00|1333.6|1332.4|1334.1|1332.9|1334.1|1332.9|1333|1331.8|11
1657689300000|2022-07-13 05:15:00|1334|1332.8|1333.2|1332|1334.6|1333.4|1332.9|1331.7|25
1657689600000|2022-07-13 05:20:00|1333.4|1332.2|1332.8|1331.6|1333.4|1332.2|1331.8|1330.6|45
1657689900000|2022-07-13 05:25:00|1332.7|1331.5|1333.8|1332.6|1334.1|1332.9|1332.2|1331|28
1657690200000|2022-07-13 05:30:00|1333.6|1332.4|1327.2|1326|1333.6|1332.4|1327.1|1325.9|313
1657690500000|2022-07-13 05:35:00|1327.1|1325.9|1331.7|1330.5|1331.7|1330.5|1326.6|1325.4|98
1657690800000|2022-07-13 05:40:00|1331.6|1330.4|1330.7|1329.5|1331.8|1330.6|1329.6|1328.4|52
1657691100000|2022-07-13 05:45:00|1330.6|1329.4|1330.3|1329.1|1330.7|1329.5|1329.3|1328.1|24
1657691400000|2022-07-13 05:50:00|1330.4|1329.2|1328.8|1327.6|1330.4|1329.2|1328.7|1327.5|22
1657691700000|2022-07-13 05:55:00|1329.2|1328|1328.4|1327.2|1330.2|1329|1328.3|1327.1|28
1657692000000|2022-07-13 06:00:00|1328.7|1327.5|1329.2|1328|1330.3|1329.1|1328.3|1327.1|18
1657692300000|2022-07-13 06:05:00|1329.3|1328.1|1330.1|1328.9|1331.6|1330.4|1328.5|1327.3|29
1657692600000|2022-07-13 06:10:00|1330.2|1329|1328.8|1327.6|1331.6|1330.4|1328.5|1327.3|88
1657692900000|2022-07-13 06:15:00|1329|1327.8|1329.8|1328.6|1329.9|1328.7|1327.8|1326.6|47
1657693200000|2022-07-13 06:20:00|1330.1|1328.9|1331.2|1330|1331.9|1330.7|1330|1328.8|39
1657693500000|2022-07-13 06:25:00|1331.3|1330.1|1336.7|1335.5|1336.7|1335.5|1330.6|1329.4|101
1657693800000|2022-07-13 06:30:00|1336.5|1335.3|1337.9|1336.7|1338.2|1337|1336|1334.8|245
1657694100000|2022-07-13 06:35:00|1338.1|1336.9|1341.3|1340.1|1341.7|1340.5|1337.9|1336.7|389
1657694400000|2022-07-13 06:40:00|1341.1|1339.9|1343.8|1342.6|1344.2|1343|1341.1|1339.9|287
1657694700000|2022-07-13 06:45:00|1343.7|1342.5|1345.8|1344.6|1346.2|1345|1342.1|1340.9|233
1657695000000|2022-07-13 06:50:00|1345.9|1344.7|1347.3|1346.1|1347.6|1346.4|1344.2|1343|232
1657695300000|2022-07-13 06:55:00|1347.4|1346.2|1346.3|1345.1|1347.7|1346.5|1345.7|1344.5|122
1657695600000|2022-07-13 07:00:00|1346.4|1345.2|1345.6|1344.4|1347.7|1346.5|1344.8|1343.6|219
1657695900000|2022-07-13 07:05:00|1345.7|1344.5|1345.4|1344.2|1345.8|1344.6|1343.6|1342.4|68
1657696200000|2022-07-13 07:10:00|1345.6|1344.4|1343.8|1342.6|1346.4|1345.2|1343.2|1342|67
1657696500000|2022-07-13 07:15:00|1344|1342.8|1345.8|1344.6|1346.1|1344.9|1342.2|1341|117
1657696800000|2022-07-13 07:20:00|1345.7|1344.5|1345.3|1344.1|1346.1|1344.9|1344.6|1343.4|40
1657697100000|2022-07-13 07:25:00|1345.2|1344|1348.3|1347.1|1349.1|1347.9|1345.1|1343.9|81
1657697400000|2022-07-13 07:30:00|1348.4|1347.2|1349|1347.8|1349.3|1348.1|1347.7|1346.5|136
1657697700000|2022-07-13 07:35:00|1349.1|1347.9|1348.8|1347.6|1350.9|1349.7|1348.6|1347.4|237
1657698000000|2022-07-13 07:40:00|1348.7|1347.5|1346.2|1345|1348.7|1347.5|1346.2|1345|85
1657698300000|2022-07-13 07:45:00|1346.3|1345.1|1347.8|1346.6|1348.1|1346.9|1345.9|1344.7|37
1657698600000|2022-07-13 07:50:00|1347.7|1346.5|1347.2|1346|1347.8|1346.6|1346.3|1345.1|27
1657698900000|2022-07-13 07:55:00|1347.3|1346.1|1348.4|1347.2|1349.2|1348|1347.2|1346|73
1657699200000|2022-07-13 08:00:00|1348.7|1347.5|1346.8|1345.6|1350.1|1348.9|1346.6|1345.4|111
1657699500000|2022-07-13 08:05:00|1346.9|1345.7|1345.7|1344.5|1346.9|1345.7|1345.4|1344.2|37
1657699800000|2022-07-13 08:10:00|1345.6|1344.4|1345.3|1344.1|1346.2|1345|1345|1343.8|34
1657700100000|2022-07-13 08:15:00|1345.7|1344.5|1346.6|1345.4|1347.3|1346.1|1344.2|1343|121
1657700400000|2022-07-13 08:20:00|1346.2|1345|1346.3|1345.1|1347.6|1346.4|1346.1|1344.9|44
1657700700000|2022-07-13 08:25:00|1346.1|1344.9|1349.7|1348.5|1350.3|1349.1|1346.1|1344.9|61
1657701000000|2022-07-13 08:30:00|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1348.7|1347.5|18
1657701300000|2022-07-13 08:35:00|1350.1|1348.9|1349.8|1348.6|1350.4|1349.2|1349.3|1348.1|31
1657701600000|2022-07-13 08:40:00|1350.1|1348.9|1349.1|1347.9|1350.6|1349.4|1349.1|1347.9|20
1657701900000|2022-07-13 08:45:00|1349.3|1348.1|1349.1|1347.9|1349.6|1348.4|1347.7|1346.5|65
1657702200000|2022-07-13 08:50:00|1349.2|1348|1348.8|1347.6|1349.7|1348.5|1348.6|1347.4|211
1657702500000|2022-07-13 08:55:00|1348.9|1347.7|1349.1|1347.9|1349.6|1348.4|1348.2|1347|104
1657702800000|2022-07-13 09:00:00|1349.2|1348|1347.3|1346.1|1349.2|1348|1346.4|1345.2|44
1657703100000|2022-07-13 09:05:00|1347.1|1345.9|1346|1344.8|1347.3|1346.1|1345.3|1344.1|58
1657703400000|2022-07-13 09:10:00|1345.8|1344.6|1347.8|1346.6|1348.3|1347.1|1345.8|1344.6|54
1657703700000|2022-07-13 09:15:00|1348.1|1346.9|1347.3|1346.1|1348.1|1346.9|1346.5|1345.3|23
1657704000000|2022-07-13 09:20:00|1347.1|1345.9|1347.4|1346.2|1347.9|1346.7|1346.8|1345.6|13
1657704300000|2022-07-13 09:25:00|1347.3|1346.1|1345.3|1344.1|1347.8|1346.6|1345.3|1344.1|95
1657704600000|2022-07-13 09:30:00|1345.4|1344.2|1346.9|1345.7|1347.4|1346.2|1345.3|1344.1|29
1657704900000|2022-07-13 09:35:00|1346.8|1345.6|1345.7|1344.5|1346.8|1345.6|1345.6|1344.4|38
1657705200000|2022-07-13 09:40:00|1345.6|1344.4|1343.9|1342.7|1346.1|1344.9|1342.8|1341.6|106
1657705500000|2022-07-13 09:45:00|1343.8|1342.6|1343.8|1342.6|1345.3|1344.1|1343.6|1342.4|38
1657705800000|2022-07-13 09:50:00|1343.9|1342.7|1340.8|1339.6|1343.9|1342.7|1340.4|1339.2|121
1657706100000|2022-07-13 09:55:00|1340.7|1339.5|1339.1|1337.9|1341.4|1340.2|1338.1|1336.9|120
1657706400000|2022-07-13 10:00:00|1339.2|1338|1341.4|1340.2|1342.1|1340.9|1338.7|1337.5|202
1657706700000|2022-07-13 10:05:00|1341.3|1340.1|1338|1336.8|1341.3|1340.1|1337.1|1335.9|112
1657707000000|2022-07-13 10:10:00|1338.1|1336.9|1336.4|1335.2|1339|1337.8|1336.1|1334.9|89
1657707300000|2022-07-13 10:15:00|1336.6|1335.4|1337.6|1336.4|1338.6|1337.4|1336.4|1335.2|39
1657707600000|2022-07-13 10:20:00|1337.4|1336.2|1337.9|1336.7|1338.2|1337|1334.9|1333.7|100
1657707900000|2022-07-13 10:25:00|1337.6|1336.4|1338.9|1337.7|1339.5|1338.3|1337.5|1336.3|32
1657708200000|2022-07-13 10:30:00|1338.7|1337.5|1338.5|1337.3|1339.1|1337.9|1337.7|1336.5|26
1657708500000|2022-07-13 10:35:00|1338.3|1337.1|1338.2|1337|1339.2|1338|1337.5|1336.3|52
1657708800000|2022-07-13 10:40:00|1338|1336.8|1334|1332.8|1338.5|1337.3|1333.9|1332.7|78
1657709100000|2022-07-13 10:45:00|1334.2|1333|1331.7|1330.5|1334.2|1333|1331.6|1330.4|199
1657709400000|2022-07-13 10:50:00|1332.1|1330.9|1329|1327.8|1332.1|1330.9|1328.2|1327|172
1657709700000|2022-07-13 10:55:00|1329.4|1328.2|1330.6|1329.4|1330.6|1329.4|1328.1|1326.9|100
1657710000000|2022-07-13 11:00:00|1330.7|1329.5|1334.1|1332.9|1334.5|1333.3|1330.7|1329.5|76
1657710300000|2022-07-13 11:05:00|1333.9|1332.7|1335.9|1334.7|1335.9|1334.7|1332.6|1331.4|58
1657710600000|2022-07-13 11:10:00|1336|1334.8|1345.7|1344.5|1346.9|1345.7|1335.9|1334.7|245
1657710900000|2022-07-13 11:15:00|1346|1344.8|1345.6|1344.4|1347.7|1346|1344.6|1343.4|120
1657711200000|2022-07-13 11:20:00|1345.5|1344.3|1341.9|1340.7|1345.6|1344.4|1341.9|1340.7|48
1657711500000|2022-07-13 11:25:00|1341.8|1340.6|1340.7|1339.5|1341.9|1340.7|1339.8|1338.6|33
1657711800000|2022-07-13 11:30:00|1340.6|1339.4|1343.4|1342.2|1343.4|1342.2|1340.2|1339|58
1657712100000|2022-07-13 11:35:00|1343.5|1342.3|1342.9|1341.7|1344.1|1342.9|1342.5|1341.3|36
1657712400000|2022-07-13 11:40:00|1342.8|1341.6|1342.6|1341.4|1344.7|1343.5|1341.6|1340.4|66
1657712700000|2022-07-13 11:45:00|1342.7|1341.5|1342.2|1341|1343.1|1341.9|1340.2|1339|63
1657713000000|2022-07-13 11:50:00|1342.1|1340.9|1338.1|1336.9|1342.5|1341.3|1338.1|1336.9|85
1657713300000|2022-07-13 11:55:00|1338.2|1337|1339.9|1338.7|1340.3|1339.1|1336.6|1335.4|66
1657713600000|2022-07-13 12:00:00|1339.8|1338.6|1340.2|1339|1341.8|1340.6|1339.8|1338.6|125
1657713900000|2022-07-13 12:05:00|1340.1|1338.9|1336.9|1335.7|1340.2|1339|1335.2|1334|191
1657714200000|2022-07-13 12:10:00|1337|1335.8|1334.8|1333.6|1338.3|1337.1|1334.6|1333.4|86
1657714500000|2022-07-13 12:15:00|1334.7|1333.5|1335.6|1334.4|1336|1334.8|1332|1330.8|148
1657714800000|2022-07-13 12:20:00|1335.5|1334.3|1335.3|1334.1|1335.7|1334.5|1332.2|1331|106
1657715100000|2022-07-13 12:25:00|1335.5|1334.3|1336.7|1335.5|1337.8|1336.6|1335.1|1333.9|400
1657715400000|2022-07-13 12:30:00|1336.6|1335.4|1318.3|1317.1|1336.7|1335.5|1318.3|1317.1|1561
1657715700000|2022-07-13 12:35:00|1318.2|1317|1323.3|1322.1|1325.1|1323.9|1317.4|1316.2|828
1657716000000|2022-07-13 12:40:00|1323.4|1322.2|1328.4|1327.2|1329.9|1328.7|1322.5|1321.3|784
1657719000000|2022-07-13 13:30:00|1326.1|1324.9|1334.6|1333.4|1340.2|1339|1326.1|1324.9|2750
1657719300000|2022-07-13 13:35:00|1334.7|1333.5|1343.2|1342|1344|1342.8|1333.5|1332.3|1518
1657719600000|2022-07-13 13:40:00|1343|1341.8|1344.6|1343.4|1346.3|1345.1|1342.1|1340.9|1201
1657719900000|2022-07-13 13:45:00|1344.7|1343.5|1344.6|1343.4|1347|1345.8|1341|1339.8|1233
1657720200000|2022-07-13 13:50:00|1345|1343.8|1345.5|1344.3|1347.2|1346|1344.7|1343.5|991
1657720500000|2022-07-13 13:55:00|1345.6|1344.4|1344.1|1342.9|1347|1345.8|1342.7|1341.5|561
1657720800000|2022-07-13 14:00:00|1344|1342.8|1342.3|1341.1|1347.2|1346|1341.4|1340.2|1114
1657721100000|2022-07-13 14:05:00|1342.6|1341.4|1342.7|1341.5|1346|1344.8|1342.2|1341|683
1657721400000|2022-07-13 14:10:00|1342.6|1341.4|1338.5|1337.3|1343.5|1342.3|1338.5|1337.3|831
1657721700000|2022-07-13 14:15:00|1338.6|1337.4|1340.2|1339|1341.2|1340|1338.2|1337|568
1657722000000|2022-07-13 14:20:00|1340.1|1338.9|1338.6|1337.4|1340.1|1338.9|1337|1335.8|453
1657722300000|2022-07-13 14:25:00|1338.5|1337.3|1343.2|1342|1344.1|1342.9|1338.5|1337.3|549
1657722600000|2022-07-13 14:30:00|1343.1|1341.9|1344.8|1343.6|1345.7|1344.5|1338.3|1337.1|679
1657722900000|2022-07-13 14:35:00|1345|1343.8|1349.1|1347.9|1349.6|1348.4|1343.9|1342.7|940
1657723200000|2022-07-13 14:40:00|1349.3|1348.1|1351.9|1350.7|1353.9|1352.7|1347.7|1346.5|1245
1657723500000|2022-07-13 14:45:00|1352|1350.8|1353.9|1352.7|1354.7|1353.5|1350.8|1349.6|885
1657723800000|2022-07-13 14:50:00|1354|1352.8|1355.1|1353.9|1357.4|1356.2|1354|1352.8|1043
1657724100000|2022-07-13 14:55:00|1355.2|1354|1357.8|1356.6|1358.9|1357.7|1354.2|1353|867
1657724400000|2022-07-13 15:00:00|1358.3|1357.1|1359.5|1358.3|1359.7|1358.5|1355.9|1354.7|573
1657724700000|2022-07-13 15:05:00|1359.4|1358.2|1360.2|1359|1363.5|1362.3|1358.9|1357.7|888
1657725000000|2022-07-13 15:10:00|1360.1|1358.9|1359.8|1358.6|1363.2|1362|1359.5|1358.3|532
1657725300000|2022-07-13 15:15:00|1359.7|1358.5|1356|1354.8|1360.2|1359|1356|1354.8|476
1657725600000|2022-07-13 15:20:00|1356.1|1354.9|1355.9|1354.7|1357.9|1356.7|1355.9|1354.7|355
1657725900000|2022-07-13 15:25:00|1356.2|1355|1355|1353.8|1356.5|1355.3|1352|1350.8|573
1657726200000|2022-07-13 15:30:00|1354.9|1353.7|1356.2|1355|1357|1355.8|1354.5|1353.3|418
1657726500000|2022-07-13 15:35:00|1356|1354.8|1355.3|1354.1|1357.9|1356.7|1354.8|1353.6|208
1657726800000|2022-07-13 15:40:00|1355.2|1354|1353.8|1352.6|1355.5|1354.3|1351.9|1350.7|367
1657727100000|2022-07-13 15:45:00|1353.7|1352.5|1354|1352.8|1354.8|1353.6|1351.8|1350.6|251
1657727400000|2022-07-13 15:50:00|1353.9|1352.7|1354.7|1353.5|1354.7|1353.5|1352.9|1351.7|342
1657727700000|2022-07-13 15:55:00|1354.9|1353.7|1356.7|1355.5|1357.4|1356.2|1353.5|1352.3|401
1657728000000|2022-07-13 16:00:00|1356.4|1355.2|1358.2|1357|1358.2|1357|1354.9|1353.7|490
1657728300000|2022-07-13 16:05:00|1358.1|1356.9|1361.4|1360.2|1362.6|1361.4|1357.9|1356.7|580
1657728600000|2022-07-13 16:10:00|1361.5|1360.3|1359.3|1358.1|1361.9|1360.7|1359|1357.8|520
1657728900000|2022-07-13 16:15:00|1359.1|1357.9|1360.3|1359.1|1360.9|1359.7|1358.8|1357.6|677
1657729200000|2022-07-13 16:20:00|1360.4|1359.2|1359.4|1358.2|1361.9|1360.7|1357.7|1356.5|547
1657729500000|2022-07-13 16:25:00|1359.5|1358.3|1359.5|1358.3|1360.4|1359.2|1358.3|1357.1|399
1657729800000|2022-07-13 16:30:00|1359.4|1358.2|1361|1359.8|1361|1359.8|1357.9|1356.7|344
1657730100000|2022-07-13 16:35:00|1361.1|1359.9|1360.5|1359.3|1361.2|1360|1360.1|1358.9|336
1657730400000|2022-07-13 16:40:00|1360.6|1359.4|1358.6|1357.4|1363|1361.8|1358.6|1357.4|589
1657730700000|2022-07-13 16:45:00|1358.8|1357.6|1358|1356.8|1358.9|1357.7|1356.9|1355.7|275
1657731000000|2022-07-13 16:50:00|1358.1|1356.9|1357.9|1356.7|1358.4|1357.2|1356.7|1355.5|262
1657731300000|2022-07-13 16:55:00|1357.8|1356.6|1356.6|1355.4|1358.2|1357|1355.9|1354.7|404
1657731600000|2022-07-13 17:00:00|1356.7|1355.5|1354.9|1353.7|1356.9|1355.7|1354.9|1353.7|288
1657731900000|2022-07-13 17:05:00|1355|1353.8|1356.2|1355|1356.9|1355.7|1354.4|1353.2|307
1657732200000|2022-07-13 17:10:00|1356.1|1354.9|1356.8|1355.6|1357.5|1356.3|1355.4|1354.2|264
1657732500000|2022-07-13 17:15:00|1356.9|1355.7|1357.3|1356.1|1357.9|1356.7|1356.1|1354.9|294
1657732800000|2022-07-13 17:20:00|1357.4|1356.2|1357.5|1356.3|1358.6|1357.4|1356.4|1355.2|301
1657733100000|2022-07-13 17:25:00|1357.6|1356.4|1357.9|1356.7|1358.9|1357.7|1356.4|1355.2|216
1657733400000|2022-07-13 17:30:00|1358|1356.8|1355.7|1354.5|1358.1|1356.9|1354.8|1353.6|402
1657733700000|2022-07-13 17:35:00|1355.8|1354.6|1356.5|1355.3|1357.7|1356.5|1354.7|1353.5|291
1657734000000|2022-07-13 17:40:00|1356.7|1355.5|1353.4|1352.2|1357.2|1356|1353.2|1352|386
1657734300000|2022-07-13 17:45:00|1353.3|1352.1|1356.1|1354.9|1356.2|1355|1352.7|1351.5|408
1657734600000|2022-07-13 17:50:00|1356.2|1355|1355.4|1354.2|1358.6|1357.4|1355.4|1354.2|333
1657734900000|2022-07-13 17:55:00|1355.3|1354.1|1355.6|1354.4|1356.8|1355.6|1354.3|1353.1|541
1657735200000|2022-07-13 18:00:00|1355.5|1354.3|1353.8|1352.6|1355.5|1354.3|1352.7|1351.5|699
1657735500000|2022-07-13 18:05:00|1353.7|1352.5|1348.2|1347|1354.2|1353|1347.9|1346.7|807
1657735800000|2022-07-13 18:10:00|1348.4|1347.2|1351.4|1350.2|1353.1|1351.9|1348.4|1347.2|1214
1657736100000|2022-07-13 18:15:00|1352|1350.8|1348.1|1346.9|1352.3|1351.1|1348.1|1346.9|1220
1657756800000|2022-07-14 00:00:00|1352.1|1350.9|1351.9|1350.7|1356.8|1355.6|1351.4|1350.2|415
1657757100000|2022-07-14 00:05:00|1352|1350.8|1350|1348.8|1352.2|1351|1347.9|1346.7|117
1657757400000|2022-07-14 00:10:00|1350.2|1349|1351.2|1350|1352.8|1351.6|1349.6|1348.4|115
1657757700000|2022-07-14 00:15:00|1351.1|1349.9|1349.5|1348.3|1351.6|1350.4|1349|1347.8|51
1657758000000|2022-07-14 00:20:00|1349.4|1348.2|1344.9|1343.7|1349.4|1348.2|1344.3|1343.1|172
1657758300000|2022-07-14 00:25:00|1344.8|1343.6|1346.6|1345.4|1346.8|1345.6|1344.4|1343.2|36
1657758600000|2022-07-14 00:30:00|1346.3|1345.1|1346.4|1345.2|1347.1|1345.9|1345.9|1344.7|25
1657758900000|2022-07-14 00:35:00|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.1|1343.9|25
1657759200000|2022-07-14 00:40:00|1345.8|1344.6|1345.8|1344.6|1345.9|1344.7|1344.8|1343.6|20
1657759500000|2022-07-14 00:45:00|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1344|1342.8|85
1657759800000|2022-07-14 00:50:00|1345.5|1344.3|1347|1345.8|1347.1|1345.9|1345.5|1344.3|41
1657760100000|2022-07-14 00:55:00|1346.9|1345.7|1347.5|1346.3|1347.6|1346.4|1346.6|1345.4|37
1657760400000|2022-07-14 01:00:00|1347.6|1346.4|1350.8|1349.6|1350.8|1349.6|1346.8|1345.6|124
1657760700000|2022-07-14 01:05:00|1350.9|1349.7|1349.4|1348.2|1351|1349.8|1349.1|1347.9|72
1657761000000|2022-07-14 01:10:00|1349.3|1348.1|1348.8|1347.6|1350.3|1349.1|1348|1346.8|70
1657761300000|2022-07-14 01:15:00|1348.6|1347.4|1351.4|1350.2|1352.4|1351.2|1348.3|1347.1|44
1657761600000|2022-07-14 01:20:00|1351.6|1350.4|1356.7|1355.5|1357.4|1356.2|1351.6|1350.4|282
1657761900000|2022-07-14 01:25:00|1356.6|1355.4|1354.4|1353.2|1356.6|1355.4|1353.3|1352.1|41
1657762200000|2022-07-14 01:30:00|1354.6|1353.4|1355.9|1354.7|1355.9|1354.7|1352.8|1351.6|45
1657762500000|2022-07-14 01:35:00|1355.8|1354.6|1355.1|1353.9|1355.9|1354.7|1353.9|1352.7|41
1657762800000|2022-07-14 01:40:00|1355.2|1354|1354.9|1353.7|1356.3|1355.1|1354.8|1353.6|59
1657763100000|2022-07-14 01:45:00|1354.8|1353.6|1355.3|1354.1|1357.1|1355.9|1354.6|1353.4|52
1657763400000|2022-07-14 01:50:00|1355.4|1354.2|1354.1|1352.9|1355.4|1354.2|1353.9|1352.7|17
1657763700000|2022-07-14 01:55:00|1354.3|1353.1|1355.8|1354.6|1356.6|1355.4|1354.3|1353.1|62
1657764000000|2022-07-14 02:00:00|1355.9|1354.7|1356.9|1355.7|1357|1355.8|1355.5|1354.3|22
1657764300000|2022-07-14 02:05:00|1357.7|1356.5|1358.9|1357.7|1359.5|1358.3|1357.3|1356.1|74
1657764600000|2022-07-14 02:10:00|1359|1357.8|1359.9|1358.7|1359.9|1358.7|1357.6|1356.4|64
1657764900000|2022-07-14 02:15:00|1360.1|1358.9|1358.4|1357.2|1360.3|1359.1|1358.3|1357.1|28
1657765200000|2022-07-14 02:20:00|1358.5|1357.3|1358.9|1357.7|1359.1|1357.9|1358.3|1357.1|9
1657765500000|2022-07-14 02:25:00|1359|1357.8|1358.2|1357|1359.2|1358|1358.2|1357|13
1657765800000|2022-07-14 02:30:00|1358.6|1357.4|1360.8|1359.6|1361.3|1360.1|1358.5|1357.3|129
1657766100000|2022-07-14 02:35:00|1360.4|1359.2|1362|1360.8|1362.4|1361.2|1360.4|1359.2|113
1657766400000|2022-07-14 02:40:00|1362.1|1360.9|1364.8|1363.6|1365.4|1364.2|1362.1|1360.9|141
1657766700000|2022-07-14 02:45:00|1364.6|1363.4|1362.8|1361.6|1365.5|1364.3|1362.5|1361.3|158
1657767000000|2022-07-14 02:50:00|1363.1|1361.9|1361.1|1359.9|1363.1|1361.9|1360.6|1359.4|25
1657767300000|2022-07-14 02:55:00|1361.3|1360.1|1362.5|1361.3|1363.5|1362.3|1361.1|1359.9|18
1657767600000|2022-07-14 03:00:00|1362.6|1361.4|1363.2|1362|1363.7|1362.5|1361.8|1360.6|71
1657767900000|2022-07-14 03:05:00|1363.3|1362.1|1364|1362.8|1364|1362.8|1363|1361.8|46
1657768200000|2022-07-14 03:10:00|1364.3|1363.1|1363.1|1361.9|1365.1|1363.9|1362.8|1361.6|21
1657768500000|2022-07-14 03:15:00|1363.2|1362|1363.3|1362.1|1364.6|1363.4|1363.1|1361.9|58
1657768800000|2022-07-14 03:20:00|1363.4|1362.2|1365.3|1364.1|1365.4|1364.2|1363.4|1362.2|64
1657769100000|2022-07-14 03:25:00|1365.2|1364|1366.1|1364.9|1366.1|1364.9|1364|1362.8|90
1657769400000|2022-07-14 03:30:00|1366|1364.8|1365|1363.8|1366.6|1365.4|1364.6|1363.4|35
1657769700000|2022-07-14 03:35:00|1364.9|1363.7|1364.8|1363.6|1365.1|1363.9|1364.8|1363.6|4
1657770000000|2022-07-14 03:40:00|1364.4|1363.2|1364.9|1363.7|1365|1363.8|1364.4|1363.2|5
1657770300000|2022-07-14 03:45:00|1364.8|1363.6|1365|1363.8|1365.3|1364.1|1364.5|1363.3|11
1657770600000|2022-07-14 03:50:00|1365.1|1363.9|1364.8|1363.6|1365.4|1364.2|1364.5|1363.3|20
1657770900000|2022-07-14 03:55:00|1364.9|1363.7|1365.1|1363.9|1365.6|1364.4|1364.9|1363.7|10
1657771200000|2022-07-14 04:00:00|1365.2|1364|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|0
1657771500000|2022-07-14 04:05:00|1365.5|1364.3|1364.5|1363.3|1365.5|1364.3|1364.4|1363.2|17
1657771800000|2022-07-14 04:10:00|1364.6|1363.4|1363.6|1362.4|1364.6|1363.4|1363.6|1362.4|15
1657772100000|2022-07-14 04:15:00|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1362.9|1361.7|24
1657772400000|2022-07-14 04:20:00|1363.4|1362.2|1363.1|1361.9|1363.6|1362.4|1362.3|1361.1|46
1657772700000|2022-07-14 04:25:00|1363|1361.8|1363.1|1361.9|1363.4|1362.2|1362.8|1361.6|19
1657773000000|2022-07-14 04:30:00|1363.3|1362.1|1363|1361.8|1363.5|1362.3|1363|1361.8|62
1657773300000|2022-07-14 04:35:00|1363.1|1361.9|1361.9|1360.7|1363.4|1362.2|1361.9|1360.7|11
1657773600000|2022-07-14 04:40:00|1362|1360.8|1362.6|1361.4|1362.6|1361.4|1361.8|1360.6|17
1657773900000|2022-07-14 04:45:00|1362.5|1361.3|1363.1|1361.9|1363.3|1362.1|1362.5|1361.3|15
1657774200000|2022-07-14 04:50:00|1363.3|1362.1|1362.6|1361.4|1363.3|1362.1|1362.5|1361.3|10
1657774500000|2022-07-14 04:55:00|1362.8|1361.6|1362.4|1361.2|1363.1|1361.9|1361.8|1360.6|56
1657774800000|2022-07-14 05:00:00|1362.8|1361.6|1363.1|1361.9|1364.1|1362.9|1362.2|1361|72
1657775100000|2022-07-14 05:05:00|1362.9|1361.7|1362.1|1360.9|1362.9|1361.7|1361.3|1360.1|24
1657775400000|2022-07-14 05:10:00|1361.9|1360.7|1361.5|1360.3|1361.9|1360.7|1361.5|1360.3|10
1657775700000|2022-07-14 05:15:00|1361.9|1360.7|1361.8|1360.6|1362|1360.8|1361.8|1360.6|4
1657776000000|2022-07-14 05:20:00|1361|1359.8|1361.5|1360.3|1362.1|1360.9|1360.8|1359.6|34
1657776300000|2022-07-14 05:25:00|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1360.8|1359.6|18
1657776600000|2022-07-14 05:30:00|1361.7|1360.5|1363.6|1362.4|1363.9|1362.7|1361|1359.8|145
1657776900000|2022-07-14 05:35:00|1363.8|1362.6|1362.8|1361.6|1364.5|1363.3|1361.8|1360.6|46
1657777200000|2022-07-14 05:40:00|1362.7|1361.5|1360.1|1358.9|1363.3|1362.1|1359.7|1358.5|59
1657777500000|2022-07-14 05:45:00|1360.2|1359|1360.1|1358.9|1361|1359.8|1359.3|1358.1|14
1657777800000|2022-07-14 05:50:00|1360.3|1359.1|1358.4|1357.2|1360.9|1359.7|1358.1|1356.9|33
1657778100000|2022-07-14 05:55:00|1358.6|1357.4|1356.4|1355.2|1358.6|1357.4|1356.1|1354.9|85
1657778400000|2022-07-14 06:00:00|1355.8|1354.6|1357.9|1356.7|1358|1356.8|1355.6|1354.4|40
1657778700000|2022-07-14 06:05:00|1357.7|1356.5|1358.3|1357.1|1360.3|1359.1|1357|1355.8|42
1657779000000|2022-07-14 06:10:00|1358.4|1357.2|1357.6|1356.4|1358.5|1357.3|1357|1355.8|9
1657779300000|2022-07-14 06:15:00|1357.5|1356.3|1358.3|1357.1|1358.4|1357.2|1355.8|1354.6|204
1657779600000|2022-07-14 06:20:00|1358.2|1357|1357.4|1356.2|1359.1|1357.9|1356.4|1355.2|234
1657779900000|2022-07-14 06:25:00|1357.3|1356.1|1358.1|1356.9|1359.6|1358.4|1356.9|1355.7|234
1657780200000|2022-07-14 06:30:00|1358|1356.8|1356.6|1355.4|1358.9|1357.7|1356.3|1355.1|28
1657780500000|2022-07-14 06:35:00|1356.5|1355.3|1357.3|1356.1|1357.8|1356.6|1356.3|1355.1|17
1657780800000|2022-07-14 06:40:00|1357.4|1356.2|1360.3|1359.1|1360.6|1359.4|1357.1|1355.9|79
1657781100000|2022-07-14 06:45:00|1360.2|1359|1361.1|1359.9|1362.8|1361.6|1360.1|1358.9|119
1657781400000|2022-07-14 06:50:00|1361|1359.8|1358|1356.8|1361.9|1360.7|1358|1356.8|57
1657781700000|2022-07-14 06:55:00|1358.1|1356.9|1356.5|1355.3|1358.1|1356.9|1356.5|1355.3|37
1657782000000|2022-07-14 07:00:00|1356.6|1355.4|1356.9|1355.7|1357.2|1356|1355.3|1354.1|91
1657782300000|2022-07-14 07:05:00|1356.8|1355.6|1353.9|1352.7|1357|1355.8|1353.8|1352.6|49
1657782600000|2022-07-14 07:10:00|1354.9|1353.7|1354.5|1353.3|1355.2|1354|1354.5|1353.3|20
1657782900000|2022-07-14 07:15:00|1354.8|1353.6|1354.9|1353.7|1355.8|1354.6|1354.6|1353.4|44
1657783200000|2022-07-14 07:20:00|1354.7|1353.5|1357.6|1356.4|1357.8|1356.6|1354.7|1353.5|78
1657783500000|2022-07-14 07:25:00|1357.8|1356.6|1360.6|1359.4|1360.6|1359.4|1357.8|1356.6|56
1657783800000|2022-07-14 07:30:00|1360.5|1359.3|1360.9|1359.7|1361.1|1359.9|1358.5|1357.3|76
1657784100000|2022-07-14 07:35:00|1360.8|1359.6|1360.1|1358.9|1361.1|1359.9|1360.1|1358.9|38
1657784400000|2022-07-14 07:40:00|1359.8|1358.6|1359.3|1358.1|1360.1|1358.9|1359.1|1357.9|19
1657784700000|2022-07-14 07:45:00|1359.1|1357.9|1359.1|1357.9|1359.5|1358.3|1358.3|1357.1|39
1657785000000|2022-07-14 07:50:00|1359|1357.8|1362.5|1361.3|1362.5|1361.3|1359|1357.8|53
1657785300000|2022-07-14 07:55:00|1362.6|1361.4|1363.1|1361.9|1363.5|1362.3|1362.5|1361.3|81
1657785600000|2022-07-14 08:00:00|1363|1361.8|1362.5|1361.3|1363.4|1362.2|1361.6|1360.4|70
1657785900000|2022-07-14 08:05:00|1362.3|1361.1|1362.6|1361.4|1362.6|1361.4|1360.5|1359.3|32
1657786200000|2022-07-14 08:10:00|1362|1360.8|1362.9|1361.7|1363.3|1362.1|1361.6|1360.4|23
1657786500000|2022-07-14 08:15:00|1362.8|1361.6|1360.5|1359.3|1362.8|1361.6|1360.5|1359.3|76
1657786800000|2022-07-14 08:20:00|1360.6|1359.4|1361.7|1360.5|1361.8|1360.6|1359.8|1358.6|61
1657787100000|2022-07-14 08:25:00|1361.5|1360.3|1361.7|1360.5|1362.4|1361.2|1361.2|1360|9
1657787400000|2022-07-14 08:30:00|1361.8|1360.6|1357.8|1356.6|1361.8|1360.6|1357.7|1356.5|101
1657787700000|2022-07-14 08:35:00|1357.9|1356.7|1357.7|1356.5|1358.8|1357.6|1356.8|1355.6|82
1657788000000|2022-07-14 08:40:00|1357.9|1356.7|1354.5|1353.3|1357.9|1356.7|1354.5|1353.3|58
1657788300000|2022-07-14 08:45:00|1354.6|1353.4|1352.8|1351.6|1355.3|1354.1|1352.5|1351.3|94
1657788600000|2022-07-14 08:50:00|1352.9|1351.7|1347.9|1346.7|1352.9|1351.7|1347.5|1346.3|215
1657788900000|2022-07-14 08:55:00|1348.3|1347.1|1347.7|1346.5|1348.9|1347.7|1346.8|1345.6|292
1657789200000|2022-07-14 09:00:00|1347.8|1346.6|1343.8|1342.6|1347.9|1346.7|1339.4|1338.2|239
1657789500000|2022-07-14 09:05:00|1343.9|1342.7|1341.9|1340.7|1344.2|1343|1341.5|1340.3|141
1657789800000|2022-07-14 09:10:00|1342|1340.8|1345.3|1344.1|1345.3|1344.1|1341.3|1340.1|161
1657790100000|2022-07-14 09:15:00|1345.5|1344.3|1347|1345.8|1347.4|1346.2|1344.5|1343.3|57
1657790400000|2022-07-14 09:20:00|1346.4|1345.2|1345.8|1344.6|1346.4|1345.2|1344.7|1343.5|50
1657790700000|2022-07-14 09:25:00|1345.5|1344.3|1345.2|1344|1346.9|1345.7|1344.7|1343.5|65
1657791000000|2022-07-14 09:30:00|1345.4|1344.2|1344.8|1343.6|1345.6|1344.4|1344.5|1343.3|42
1657791300000|2022-07-14 09:35:00|1344.9|1343.7|1345.4|1344.2|1345.4|1344.2|1343.4|1342.2|48
1657791600000|2022-07-14 09:40:00|1345.3|1344.1|1344.8|1343.6|1346.4|1345.2|1344.7|1343.5|56
1657791900000|2022-07-14 09:45:00|1344.7|1343.5|1343.2|1342|1345.2|1344|1343.2|1342|19
1657792200000|2022-07-14 09:50:00|1343.3|1342.1|1342.8|1341.6|1344.3|1343.1|1342.2|1341|43
1657792500000|2022-07-14 09:55:00|1342.9|1341.7|1344|1342.8|1345.5|1344.3|1342.7|1341.5|67
1657792800000|2022-07-14 10:00:00|1344.2|1343|1343.2|1342|1345.6|1344.4|1342.9|1341.7|59
1657793100000|2022-07-14 10:05:00|1343.1|1341.9|1341.4|1340.2|1343.2|1342|1341.4|1340.2|20
1657793400000|2022-07-14 10:10:00|1341.9|1340.7|1338.7|1337.5|1342.4|1341.2|1338.4|1337.2|119
1657793700000|2022-07-14 10:15:00|1339|1337.8|1341.5|1340.3|1341.8|1340.6|1338.7|1337.5|52
1657794000000|2022-07-14 10:20:00|1341.2|1340|1342.3|1341.1|1342.8|1341.6|1340.7|1339.5|42
1657794300000|2022-07-14 10:25:00|1342.2|1341|1339.4|1338.2|1342.6|1341.4|1339.4|1338.2|67
1657794600000|2022-07-14 10:30:00|1339.2|1338|1339.7|1338.5|1339.9|1338.7|1337.7|1336.5|95
1657794900000|2022-07-14 10:35:00|1339.8|1338.6|1340.2|1339|1340.5|1339.3|1339.5|1338.3|59
1657795200000|2022-07-14 10:40:00|1340.3|1339.1|1338.7|1337.5|1340.3|1339.1|1337.5|1336.3|53
1657795500000|2022-07-14 10:45:00|1338.3|1337.1|1338.4|1337.2|1339.7|1338.5|1338|1336.8|55
1657795800000|2022-07-14 10:50:00|1338.3|1337.1|1338.2|1337|1339.4|1338.2|1338.1|1336.9|16
1657796100000|2022-07-14 10:55:00|1338.3|1337.1|1333.7|1332.5|1338.3|1337.1|1333.5|1332.3|219
1657796400000|2022-07-14 11:00:00|1333.5|1332.3|1335.1|1333.9|1335.8|1334.6|1332.6|1331.4|181
1657796700000|2022-07-14 11:05:00|1335.2|1334|1337.7|1336.5|1337.8|1336.6|1334|1332.8|96
1657797000000|2022-07-14 11:10:00|1337.5|1336.3|1336.3|1335.1|1337.5|1336.3|1336.2|1335|51
1657797300000|2022-07-14 11:15:00|1336.2|1335|1337.9|1336.7|1338.3|1337.1|1336.2|1335|24
1657797600000|2022-07-14 11:20:00|1337.8|1336.6|1334.2|1333|1337.8|1336.6|1333.7|1332.5|99
1657797900000|2022-07-14 11:25:00|1333.9|1332.7|1333.6|1332.4|1334.4|1333.2|1332.9|1331.7|110
1657798200000|2022-07-14 11:30:00|1333.7|1332.5|1337.9|1336.7|1338.2|1337|1333.3|1332.1|85
1657798500000|2022-07-14 11:35:00|1338|1336.8|1337.7|1336.5|1338.9|1337.7|1337.4|1336.2|51
1657798800000|2022-07-14 11:40:00|1337.8|1336.6|1334.7|1333.5|1337.8|1336.6|1334.7|1333.5|108
1657799100000|2022-07-14 11:45:00|1334.8|1333.6|1335.3|1334.1|1335.7|1334.5|1333.3|1332.1|129
1657799400000|2022-07-14 11:50:00|1334.9|1333.7|1336.2|1335|1336.8|1335.6|1334.7|1333.5|79
1657799700000|2022-07-14 11:55:00|1335.9|1334.7|1336.5|1335.3|1336.8|1335.6|1335.5|1334.3|90
1657800000000|2022-07-14 12:00:00|1336.4|1335.2|1334|1332.8|1337.2|1336|1334|1332.8|211
1657800300000|2022-07-14 12:05:00|1333.9|1332.7|1334.4|1333.2|1335.3|1334.1|1333.8|1332.6|105
1657800600000|2022-07-14 12:10:00|1334.3|1333.1|1334.8|1333.6|1335.2|1334|1333.8|1332.6|62
1657800900000|2022-07-14 12:15:00|1334.9|1333.7|1337.7|1336.5|1337.7|1336.5|1333.8|1332.6|104
1657801200000|2022-07-14 12:20:00|1337.6|1336.4|1336.2|1335|1338.2|1337|1336.2|1335|162
1657801500000|2022-07-14 12:25:00|1336.5|1335.3|1338.4|1337.2|1338.9|1337.7|1336.4|1335.2|114
1657801800000|2022-07-14 12:30:00|1338.3|1337.1|1338.5|1337.3|1340|1338.8|1337.2|1336|490
1657802100000|2022-07-14 12:35:00|1338.3|1337.1|1340.2|1339|1342.9|1341.7|1338.3|1337.1|405
1657802400000|2022-07-14 12:40:00|1340.3|1339.1|1341.9|1340.7|1342.8|1341.6|1339.2|1338|269
1657805400000|2022-07-14 13:30:00|1334.7|1333.5|1323.9|1322.7|1334.9|1333.7|1319.2|1318|3720
1657805700000|2022-07-14 13:35:00|1323.7|1322.5|1324.3|1323.1|1327.1|1325.9|1321.6|1320.4|1416
1657806000000|2022-07-14 13:40:00|1324.2|1323|1322.9|1321.7|1325.4|1324.2|1319.4|1318.2|1366
1657806300000|2022-07-14 13:45:00|1322.8|1321.6|1324.1|1322.9|1327.1|1325.9|1320.3|1319.1|923
1657806600000|2022-07-14 13:50:00|1323.9|1322.7|1330.1|1328.9|1333.8|1332.6|1323.6|1322.4|991
1657806900000|2022-07-14 13:55:00|1330.2|1329|1338.6|1337.4|1340|1338.8|1330.2|1329|967
1657807200000|2022-07-14 14:00:00|1338.5|1337.3|1336|1334.8|1339|1337.8|1335|1333.8|1368
1657807500000|2022-07-14 14:05:00|1336.3|1335.1|1335.1|1333.9|1336.3|1335.1|1333.8|1332.6|937
1657807800000|2022-07-14 14:10:00|1335|1333.8|1333.8|1332.6|1336.7|1335.5|1331|1329.8|669
1657808100000|2022-07-14 14:15:00|1334.3|1333.1|1343.1|1341.9|1344.2|1343|1332.8|1331.6|1461
1657808400000|2022-07-14 14:20:00|1343|1341.8|1344|1342.8|1345|1343.8|1340.5|1339.3|738
1657808700000|2022-07-14 14:25:00|1343.9|1342.7|1346.6|1345.4|1347.1|1345.9|1343|1341.8|624
1657809000000|2022-07-14 14:30:00|1346.7|1345.5|1340.5|1339.3|1347.1|1345.9|1340.5|1339.3|661
1657809300000|2022-07-14 14:35:00|1340.6|1339.4|1339.3|1338.1|1340.9|1339.7|1338.3|1337.1|851
1657809600000|2022-07-14 14:40:00|1339.4|1338.2|1341.3|1340.1|1341.3|1340.1|1338.3|1337.1|585
1657809900000|2022-07-14 14:45:00|1341.1|1339.9|1341.1|1339.9|1343.1|1341.9|1339.1|1337.9|537
1657810200000|2022-07-14 14:50:00|1341.4|1340.2|1345.4|1344.2|1346.1|1344.9|1340.8|1339.6|542
1657810500000|2022-07-14 14:55:00|1345.1|1343.9|1342.8|1341.6|1345.6|1344.4|1342|1340.8|324
1657810800000|2022-07-14 15:00:00|1342.6|1341.4|1345.9|1344.7|1346.3|1345.1|1342.6|1341.4|406
1657811100000|2022-07-14 15:05:00|1346|1344.8|1345.6|1344.4|1346.3|1345.1|1343.3|1342.1|313
1657811400000|2022-07-14 15:10:00|1345.5|1344.3|1344.8|1343.6|1345.8|1344.6|1343.3|1342.1|378
1657811700000|2022-07-14 15:15:00|1344.9|1343.7|1352.8|1351.6|1353.3|1352.1|1344.8|1343.6|1148
1657812000000|2022-07-14 15:20:00|1352.9|1351.7|1355.4|1354.2|1358.1|1356.9|1352.8|1351.6|1169
1657812300000|2022-07-14 15:25:00|1355.5|1354.3|1354.1|1352.9|1356|1354.8|1353.9|1352.7|294
1657812600000|2022-07-14 15:30:00|1354|1352.8|1357.1|1355.9|1358.6|1357.4|1353.5|1352.3|468
1657812900000|2022-07-14 15:35:00|1357.2|1356|1357.1|1355.9|1357.9|1356.7|1353.6|1352.4|459
1657813200000|2022-07-14 15:40:00|1357|1355.8|1360.8|1359.6|1362.5|1361.3|1357|1355.8|1012
1657813500000|2022-07-14 15:45:00|1360.6|1359.4|1363|1361.8|1364.5|1363.3|1360|1358.8|774
1657813800000|2022-07-14 15:50:00|1363.1|1361.9|1359.5|1358.3|1365.1|1363.9|1359.3|1358.1|613
1657814100000|2022-07-14 15:55:00|1359.6|1358.4|1359.5|1358.3|1360.8|1359.6|1357.8|1356.6|603
1657814400000|2022-07-14 16:00:00|1359.6|1358.4|1360.8|1359.6|1361.3|1360.1|1358.4|1357.2|454
1657814700000|2022-07-14 16:05:00|1360.9|1359.7|1360.9|1359.7|1362.6|1361.4|1359.6|1358.4|350
1657815000000|2022-07-14 16:10:00|1361|1359.8|1355.8|1354.6|1361.4|1360.2|1355.8|1354.6|348
1657815300000|2022-07-14 16:15:00|1355.6|1354.4|1355.8|1354.6|1358|1356.8|1354.6|1353.4|419
1657815600000|2022-07-14 16:20:00|1355.5|1354.3|1353.5|1352.3|1356.4|1355.2|1353|1351.8|358
1657815900000|2022-07-14 16:25:00|1353.3|1352.1|1352.8|1351.6|1354.3|1353.1|1352|1350.8|510
1657816200000|2022-07-14 16:30:00|1352.7|1351.5|1351|1349.8|1354.3|1353.1|1349.8|1348.6|820
1657816500000|2022-07-14 16:35:00|1351.3|1350.1|1351.4|1350.2|1351.6|1350.4|1349.3|1348.1|438
1657816800000|2022-07-14 16:40:00|1351.8|1350.6|1354|1352.8|1354.3|1353.1|1350|1348.8|420
1657817100000|2022-07-14 16:45:00|1353.9|1352.7|1353.2|1352|1354|1352.8|1352.2|1351|519
1657817400000|2022-07-14 16:50:00|1353.3|1352.1|1352.6|1351.4|1354|1352.8|1352|1350.8|555
1657817700000|2022-07-14 16:55:00|1352.5|1351.3|1353.2|1352|1354.3|1353.1|1351.8|1350.6|406
1657818000000|2022-07-14 17:00:00|1353.3|1352.1|1352|1350.8|1353.8|1352.6|1351.8|1350.6|178
1657818300000|2022-07-14 17:05:00|1352.3|1351.1|1350.6|1349.4|1352.3|1351.1|1349.4|1348.2|703
1657818600000|2022-07-14 17:10:00|1350.5|1349.3|1345.8|1344.6|1351.3|1350.1|1345.5|1344.3|614
1657818900000|2022-07-14 17:15:00|1345.9|1344.7|1348.7|1347.5|1349.3|1348.1|1344.3|1343.1|341
1657819200000|2022-07-14 17:20:00|1348.6|1347.4|1348.4|1347.2|1349.5|1348.3|1347.5|1346.3|216
1657819500000|2022-07-14 17:25:00|1348.5|1347.3|1346.3|1345.1|1348.7|1347.5|1345.8|1344.6|424
1657819800000|2022-07-14 17:30:00|1346.2|1345|1344.8|1343.6|1346.5|1345.3|1343.5|1342.3|857
1657820100000|2022-07-14 17:35:00|1344.9|1343.7|1345|1343.8|1345.3|1344.1|1344.2|1343|231
1657820400000|2022-07-14 17:40:00|1345.1|1343.9|1345.1|1343.9|1345.8|1344.6|1344.3|1343.1|266
1657820700000|2022-07-14 17:45:00|1345|1343.8|1345.1|1343.9|1345.3|1344.1|1343.8|1342.6|422
1657821000000|2022-07-14 17:50:00|1345|1343.8|1341.1|1339.9|1346.5|1345.3|1339.8|1338.6|935
1657821300000|2022-07-14 17:55:00|1341.3|1340.1|1341.5|1340.3|1342.8|1341.6|1340.6|1339.4|777
1657821600000|2022-07-14 18:00:00|1341.6|1340.4|1341|1339.8|1342.8|1341.6|1340.1|1338.9|504
1657821900000|2022-07-14 18:05:00|1341.1|1339.9|1342.6|1341.4|1342.8|1341.6|1340.4|1339.2|740
1657822200000|2022-07-14 18:10:00|1342.7|1341.5|1342.6|1341.4|1344.4|1343.2|1341.6|1340.4|1301
1657822500000|2022-07-14 18:15:00|1343|1341.8|1343.4|1342.2|1344.1|1342.9|1342.6|1341.4|1102
1657843200000|2022-07-15 00:00:00|1351.9|1350.7|1354|1352.8|1354.1|1352.9|1349|1347.8|322
1657843500000|2022-07-15 00:05:00|1353.8|1352.6|1353.6|1352.4|1354.1|1352.9|1351.6|1350.4|96
1657843800000|2022-07-15 00:10:00|1353.5|1352.3|1352.1|1350.9|1353.5|1352.3|1351.8|1350.6|172
1657844100000|2022-07-15 00:15:00|1352|1350.8|1351.2|1350|1352.3|1351.1|1350.8|1349.6|49
1657844400000|2022-07-15 00:20:00|1351.1|1349.9|1347.3|1346.1|1351.1|1349.9|1346.9|1345.7|123
1657844700000|2022-07-15 00:25:00|1347.5|1346.3|1350.3|1349.1|1350.3|1349.1|1346.8|1345.6|79
1657845000000|2022-07-15 00:30:00|1350.1|1348.9|1351.6|1350.4|1351.6|1350.4|1350|1348.8|67
1657845300000|2022-07-15 00:35:00|1351.5|1350.3|1349.5|1348.3|1352.4|1351.2|1349.4|1348.2|87
1657845600000|2022-07-15 00:40:00|1349.6|1348.4|1351.3|1350.1|1351.3|1350.1|1349.3|1348.1|39
1657845900000|2022-07-15 00:45:00|1351.4|1350.2|1353.5|1352.3|1353.5|1352.3|1350.8|1349.6|34
1657846200000|2022-07-15 00:50:00|1353.4|1352.2|1352.2|1351|1353.4|1352.2|1351.6|1350.4|71
1657846500000|2022-07-15 00:55:00|1352.3|1351.1|1350.8|1349.6|1352.3|1351.1|1350.1|1348.9|92
1657846800000|2022-07-15 01:00:00|1350.6|1349.4|1350.5|1349.3|1352.1|1350.9|1350.5|1349.3|81
1657847100000|2022-07-15 01:05:00|1350.4|1349.2|1348|1346.8|1351|1349.8|1347.9|1346.7|105
1657847400000|2022-07-15 01:10:00|1348.1|1346.9|1347.9|1346.7|1348.3|1347.1|1347|1345.8|29
1657847700000|2022-07-15 01:15:00|1347.8|1346.6|1346.1|1344.9|1348|1346.8|1346|1344.8|106
1657848000000|2022-07-15 01:20:00|1346|1344.8|1347.4|1346.2|1347.6|1346.4|1345.8|1344.6|45
1657848300000|2022-07-15 01:25:00|1347.3|1346.1|1347.1|1345.9|1347.5|1346.3|1346.1|1344.9|13
1657848600000|2022-07-15 01:30:00|1347.2|1346|1350.1|1348.9|1351|1349.8|1347.1|1345.9|76
1657848900000|2022-07-15 01:35:00|1350.5|1349.3|1348.8|1347.6|1350.5|1349.3|1348.5|1347.3|75
1657849200000|2022-07-15 01:40:00|1348.9|1347.7|1346.8|1345.6|1348.9|1347.7|1346|1344.8|69
1657849500000|2022-07-15 01:45:00|1346.6|1345.4|1348.2|1347|1348.3|1347.1|1346.5|1345.3|28
1657849800000|2022-07-15 01:50:00|1348.1|1346.9|1348.3|1347.1|1349.4|1348.2|1347.9|1346.7|56
1657850100000|2022-07-15 01:55:00|1348.2|1347|1353.8|1352.6|1353.8|1352.6|1347.8|1346.6|86
1657850400000|2022-07-15 02:00:00|1353.7|1352.5|1354.1|1352.9|1354.4|1353.2|1351.6|1350.4|93
1657850700000|2022-07-15 02:05:00|1353.9|1352.7|1359.1|1357.9|1359.4|1358.2|1353.9|1352.7|260
1657851000000|2022-07-15 02:10:00|1358.8|1357.6|1358|1356.8|1359|1357.8|1357.1|1355.9|118
1657851300000|2022-07-15 02:15:00|1357.8|1356.6|1356.3|1355.1|1357.8|1356.6|1355.6|1354.4|52
1657851600000|2022-07-15 02:20:00|1356.5|1355.3|1355.3|1354.1|1356.5|1355.3|1355.3|1354.1|31
1657851900000|2022-07-15 02:25:00|1354.8|1353.6|1355|1353.8|1355.5|1354.3|1354.5|1353.3|21
1657852200000|2022-07-15 02:30:00|1355.5|1354.3|1353.4|1352.2|1357.8|1356.6|1352.4|1351.2|79
1657852500000|2022-07-15 02:35:00|1353.1|1351.9|1355.1|1353.9|1356.5|1355.3|1353.1|1351.9|35
1657852800000|2022-07-15 02:40:00|1355.6|1354.4|1356.5|1355.3|1357.3|1356.1|1355.4|1354.2|57
1657853100000|2022-07-15 02:45:00|1356.8|1355.6|1356.3|1355.1|1358.6|1357.4|1356.3|1355.1|118
1657853400000|2022-07-15 02:50:00|1356.5|1355.3|1357|1355.8|1357.4|1356.2|1356|1354.8|63
1657853700000|2022-07-15 02:55:00|1357.3|1356.1|1356.8|1355.6|1359.8|1358.6|1356.1|1354.9|139
1657854000000|2022-07-15 03:00:00|1356.7|1355.5|1354.3|1353.1|1357.4|1356.2|1354.3|1353.1|64
1657854300000|2022-07-15 03:05:00|1354.2|1353|1355.1|1353.9|1355.3|1354.1|1353.8|1352.6|33
1657854600000|2022-07-15 03:10:00|1354.9|1353.7|1354.3|1353.1|1356.1|1354.9|1354.3|1353.1|24
1657854900000|2022-07-15 03:15:00|1354.2|1353|1352|1350.8|1355|1353.8|1351.8|1350.6|68
1657855200000|2022-07-15 03:20:00|1351.9|1350.7|1349.8|1348.6|1351.9|1350.7|1349.8|1348.6|29
1657855500000|2022-07-15 03:25:00|1349.9|1348.7|1348.3|1347.1|1351|1349.8|1348|1346.8|82
1657855800000|2022-07-15 03:30:00|1348.5|1347.3|1350|1348.8|1350|1348.8|1348.5|1347.3|37
1657856100000|2022-07-15 03:35:00|1350.1|1348.9|1350.1|1348.9|1350.3|1349.1|1349.8|1348.6|16
1657856400000|2022-07-15 03:40:00|1350|1348.8|1351|1349.8|1351|1349.8|1350|1348.8|18
1657856700000|2022-07-15 03:45:00|1350.9|1349.7|1350.1|1348.9|1350.9|1349.7|1349.5|1348.3|19
1657857000000|2022-07-15 03:50:00|1350.2|1349|1349.8|1348.6|1350.5|1349.3|1349.7|1348.5|8
1657857300000|2022-07-15 03:55:00|1349.6|1348.4|1350.1|1348.9|1350.3|1349.1|1349.5|1348.3|2
1657857600000|2022-07-15 04:00:00|1350.3|1349.1|1349.8|1348.6|1350.3|1349.1|1349.7|1348.5|3
1657857900000|2022-07-15 04:05:00|1349.9|1348.7|1349.8|1348.6|1350|1348.8|1349.6|1348.4|6
1657858200000|2022-07-15 04:10:00|1349.9|1348.7|1350.3|1349.1|1350.5|1349.3|1349.8|1348.6|16
1657858500000|2022-07-15 04:15:00|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350|1348.8|6
1657858800000|2022-07-15 04:20:00|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|1
1657859100000|2022-07-15 04:25:00|||||||||1
1657859400000|2022-07-15 04:30:00|1350.6|1349.4|1351.8|1350.6|1352.4|1351.2|1350.6|1349.4|19
1657859700000|2022-07-15 04:35:00|1351.9|1350.7|1351.5|1350.3|1351.9|1350.7|1351|1349.8|1
1657860000000|2022-07-15 04:40:00|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351|1349.8|9
1657860300000|2022-07-15 04:45:00|1351.4|1350.2|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|13
1657860600000|2022-07-15 04:50:00|1350.6|1349.4|1351.6|1350.4|1351.7|1350.5|1350.5|1349.3|4
1657860900000|2022-07-15 04:55:00|1351.7|1350.5|1351.6|1350.4|1352.5|1351.3|1351.5|1350.3|10
1657861200000|2022-07-15 05:00:00|1351.8|1350.6|1351.4|1350.2|1352.9|1351.7|1351.3|1350.1|19
1657861500000|2022-07-15 05:05:00|1351.2|1350|1351.6|1350.4|1351.8|1350.6|1350.7|1349.5|8
1657861800000|2022-07-15 05:10:00|1351.5|1350.3|1351.5|1350.3|1351.8|1350.6|1351|1349.8|4
1657862100000|2022-07-15 05:15:00|1351.4|1350.2|1351.8|1350.6|1351.9|1350.7|1351.1|1349.9|6
1657862400000|2022-07-15 05:20:00|1351.7|1350.5|1351.7|1350.5|1352|1350.8|1351.5|1350.3|6
1657862700000|2022-07-15 05:25:00|1351.5|1350.3|1351.3|1350.1|1352|1350.8|1351.2|1350|16
1657863000000|2022-07-15 05:30:00|1350.3|1349.1|1347.7|1346.5|1350.3|1349.1|1346.9|1345.7|165
1657863300000|2022-07-15 05:35:00|1347.5|1346.3|1347.3|1346.1|1349.6|1348.4|1347.3|1346.1|32
1657863600000|2022-07-15 05:40:00|1347.4|1346.2|1348.1|1346.9|1349.3|1348.1|1347.1|1345.9|88
1657863900000|2022-07-15 05:45:00|1348.2|1347|1351.5|1350.3|1352.4|1351.2|1348.2|1347|124
1657864200000|2022-07-15 05:50:00|1351.6|1350.4|1351.8|1350.6|1353.9|1352.7|1351.1|1349.9|49
1657864500000|2022-07-15 05:55:00|1351.6|1350.4|1351|1349.8|1352.3|1351.1|1349.9|1348.7|61
1657864800000|2022-07-15 06:00:00|1351.2|1350|1349.9|1348.7|1351.4|1350.2|1348.5|1347.3|100
1657865100000|2022-07-15 06:05:00|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1347.8|1346.6|45
1657865400000|2022-07-15 06:10:00|1349.5|1348.3|1350.3|1349.1|1350.8|1349.6|1349|1347.8|37
1657865700000|2022-07-15 06:15:00|1350.1|1348.9|1349.3|1348.1|1350.9|1349.7|1348.8|1347.6|10
1657866000000|2022-07-15 06:20:00|1349.5|1348.3|1349.3|1348.1|1351|1349.8|1349.3|1348.1|25
1657866300000|2022-07-15 06:25:00|1349.5|1348.3|1348.7|1347.5|1349.5|1348.3|1347.3|1346.1|43
1657866600000|2022-07-15 06:30:00|1348.6|1347.4|1347.3|1346.1|1349.8|1348.6|1347.3|1346.1|23
1657866900000|2022-07-15 06:35:00|1347.4|1346.2|1345.3|1344.1|1347.8|1346.6|1345|1343.8|67
1657867200000|2022-07-15 06:40:00|1345.1|1343.9|1345.3|1344.1|1346.4|1345.2|1345|1343.8|64
1657867500000|2022-07-15 06:45:00|1345.5|1344.3|1344|1342.8|1346|1344.8|1343.4|1342.2|77
1657867800000|2022-07-15 06:50:00|1343.8|1342.6|1345|1343.8|1345.6|1344.4|1343.8|1342.6|70
1657868100000|2022-07-15 06:55:00|1345.2|1344|1340.9|1339.7|1345.8|1344.6|1340.5|1339.3|120
1657868400000|2022-07-15 07:00:00|1340.8|1339.6|1337.4|1336.2|1341.7|1340.5|1337.4|1336.2|255
1657868700000|2022-07-15 07:05:00|1337.5|1336.3|1339|1337.8|1339.1|1337.9|1337.1|1335.9|195
1657869000000|2022-07-15 07:10:00|1338.8|1337.6|1339.3|1338.1|1339.8|1338.6|1337|1335.8|51
1657869300000|2022-07-15 07:15:00|1339.1|1337.9|1338.3|1337.1|1339.8|1338.6|1337|1335.8|64
1657869600000|2022-07-15 07:20:00|1338.1|1336.9|1337.6|1336.4|1338.5|1337.3|1337.3|1336.1|34
1657869900000|2022-07-15 07:25:00|1337.7|1336.5|1340.3|1339.1|1340.6|1339.4|1337.5|1336.3|67
1657870200000|2022-07-15 07:30:00|1340.4|1339.2|1338|1336.8|1340.6|1339.4|1337.8|1336.6|77
1657870500000|2022-07-15 07:35:00|1338.3|1337.1|1338|1336.8|1338.8|1337.6|1337.7|1336.5|37
1657870800000|2022-07-15 07:40:00|1338.2|1337|1334.8|1333.6|1338.2|1337|1334.6|1333.4|51
1657871100000|2022-07-15 07:45:00|1335|1333.8|1334.9|1333.7|1336.9|1335.7|1334.9|1333.7|55
1657871400000|2022-07-15 07:50:00|1334.8|1333.6|1333.8|1332.6|1335.3|1334.1|1333.3|1332.1|104
1657871700000|2022-07-15 07:55:00|1333.9|1332.7|1333.9|1332.7|1334.9|1333.7|1333.3|1332.1|50
1657872000000|2022-07-15 08:00:00|1333.8|1332.6|1332|1330.8|1333.9|1332.7|1331.9|1330.7|118
1657872300000|2022-07-15 08:05:00|1332.7|1331.5|1333.1|1331.9|1333.8|1332.6|1332.5|1331.3|50
1657872600000|2022-07-15 08:10:00|1333|1331.8|1334.8|1333.6|1335.3|1334.1|1332.6|1331.4|101
1657872900000|2022-07-15 08:15:00|1335.3|1334.1|1336.3|1335.1|1336.4|1335.2|1335.1|1333.9|52
1657873200000|2022-07-15 08:20:00|1336.4|1335.2|1334.9|1333.7|1336.6|1335.4|1334.4|1333.2|52
1657873500000|2022-07-15 08:25:00|1335|1333.8|1336.9|1335.7|1337.5|1336.3|1335|1333.8|35
1657873800000|2022-07-15 08:30:00|1336.8|1335.6|1335.7|1334.5|1336.8|1335.6|1335.5|1334.3|22
1657874100000|2022-07-15 08:35:00|1335.6|1334.4|1334.8|1333.6|1335.6|1334.4|1333.9|1332.7|32
1657874400000|2022-07-15 08:40:00|1334.6|1333.4|1336.8|1335.6|1337.4|1336.2|1334.6|1333.4|42
1657874700000|2022-07-15 08:45:00|1336.7|1335.5|1337.5|1336.3|1337.8|1336.6|1336.1|1334.9|14
1657875000000|2022-07-15 08:50:00|1337.4|1336.2|1339.5|1338.3|1339.5|1338.3|1337.3|1336.1|44
1657875300000|2022-07-15 08:55:00|1339.4|1338.2|1339.8|1338.6|1340.3|1339.1|1338|1336.8|63
1657875600000|2022-07-15 09:00:00|1340|1338.8|1340.3|1339.1|1340.6|1339.4|1339|1337.8|33
1657875900000|2022-07-15 09:05:00|1340.4|1339.2|1340.3|1339.1|1341|1339.8|1339.8|1338.6|68
1657876200000|2022-07-15 09:10:00|1340.1|1338.9|1340.8|1339.6|1341|1339.8|1339.9|1338.7|35
1657876500000|2022-07-15 09:15:00|1340.9|1339.7|1340|1338.8|1341.8|1340.6|1339.9|1338.7|38
1657876800000|2022-07-15 09:20:00|1339.9|1338.7|1339.4|1338.2|1340.6|1339.4|1339.1|1337.9|47
1657877100000|2022-07-15 09:25:00|1339.1|1337.9|1340.8|1339.6|1341|1339.8|1339.1|1337.9|15
1657877400000|2022-07-15 09:30:00|1340.6|1339.4|1341|1339.8|1341|1339.8|1340|1338.8|9
1657877700000|2022-07-15 09:35:00|1341.4|1340.2|1340.6|1339.4|1341.5|1340.3|1340.5|1339.3|11
1657878000000|2022-07-15 09:40:00|1340.5|1339.3|1343|1341.8|1343.3|1342.1|1340.3|1339.1|28
1657878300000|2022-07-15 09:45:00|1342.9|1341.7|1341.6|1340.4|1344|1342.8|1341.5|1340.3|33
1657878600000|2022-07-15 09:50:00|1341.5|1340.3|1344.6|1343.4|1344.9|1343.7|1341.5|1340.3|23
1657878900000|2022-07-15 09:55:00|1344.4|1343.2|1342.5|1341.3|1344.8|1343.6|1342.5|1341.3|18
1657879200000|2022-07-15 10:00:00|1342.4|1341.2|1341.3|1340.1|1342.8|1341.6|1341.2|1340|26
1657879500000|2022-07-15 10:05:00|1341.2|1340|1340.9|1339.7|1341.4|1340.2|1340.6|1339.4|15
1657879800000|2022-07-15 10:10:00|1340.8|1339.6|1341.5|1340.3|1342.3|1341.1|1340.8|1339.6|9
1657880100000|2022-07-15 10:15:00|1341.4|1340.2|1339.6|1338.4|1341.9|1340.7|1339.3|1338.1|29
1657880400000|2022-07-15 10:20:00|1339.8|1338.6|1340.8|1339.6|1341.1|1339.9|1339.8|1338.6|16
1657880700000|2022-07-15 10:25:00|1340.5|1339.3|1341.5|1340.3|1341.9|1340.7|1340|1338.8|19
1657881000000|2022-07-15 10:30:00|1341.4|1340.2|1342.4|1341.2|1343.2|1342|1341.4|1340.2|23
1657881300000|2022-07-15 10:35:00|1342.5|1341.3|1344.5|1343.3|1345.2|1344|1342.4|1341.2|44
1657881600000|2022-07-15 10:40:00|1344.8|1343.6|1346.8|1345.6|1348.3|1347.1|1344.4|1343.2|76
1657881900000|2022-07-15 10:45:00|1346.9|1345.7|1347.8|1346.6|1348.3|1347.1|1344.7|1343.5|84
1657882200000|2022-07-15 10:50:00|1347.9|1346.7|1348|1346.8|1348.8|1347.6|1346.8|1345.6|59
1657882500000|2022-07-15 10:55:00|1347.9|1346.7|1346.9|1345.7|1348|1346.8|1346.2|1345|26
1657882800000|2022-07-15 11:00:00|1346.8|1345.6|1345.9|1344.7|1348.3|1347.1|1345.9|1344.7|60
1657883100000|2022-07-15 11:05:00|1346|1344.8|1347.3|1346.1|1347.5|1346.3|1345.7|1344.5|48
1657883400000|2022-07-15 11:10:00|1347.4|1346.2|1347.2|1346|1348.4|1347.2|1346.3|1345.1|81
1657883700000|2022-07-15 11:15:00|1347|1345.8|1346.3|1345.1|1347.5|1346.3|1346|1344.8|41
1657884000000|2022-07-15 11:20:00|1345.9|1344.7|1345.5|1344.3|1346.4|1345.2|1345|1343.8|35
1657884300000|2022-07-15 11:25:00|1345.4|1344.2|1346.5|1345.3|1347.8|1346.6|1345.3|1344.1|46
1657884600000|2022-07-15 11:30:00|1346.7|1345.5|1346|1344.8|1346.9|1345.7|1345.3|1344.1|31
1657884900000|2022-07-15 11:35:00|1345.7|1344.5|1345.4|1344.2|1346.3|1345.1|1345.3|1344.1|17
1657885200000|2022-07-15 11:40:00|1345.5|1344.3|1346.5|1345.3|1346.5|1345.3|1344.5|1343.3|31
1657885500000|2022-07-15 11:45:00|1346.4|1345.2|1345|1343.8|1346.4|1345.2|1344.7|1343.5|36
1657885800000|2022-07-15 11:50:00|1345.3|1344.1|1342.9|1341.7|1345.5|1344.3|1342.8|1341.6|102
1657886100000|2022-07-15 11:55:00|1343|1341.8|1345|1343.8|1345|1343.8|1341.9|1340.7|46
1657886400000|2022-07-15 12:00:00|1344.9|1343.7|1341|1339.8|1344.9|1343.7|1341|1339.8|66
1657886700000|2022-07-15 12:05:00|1340.9|1339.7|1343|1341.8|1344.3|1343.1|1340.8|1339.6|94
1657887000000|2022-07-15 12:10:00|1343.2|1342|1340.3|1339.1|1343.2|1342|1339.8|1338.6|85
1657887300000|2022-07-15 12:15:00|1340.6|1339.4|1342.2|1341|1343.2|1342|1340.6|1339.4|146
1657887600000|2022-07-15 12:20:00|1342.5|1341.3|1339.8|1338.6|1343.8|1342.6|1339.3|1338.1|185
1657887900000|2022-07-15 12:25:00|1339.9|1338.7|1341.6|1340.4|1341.7|1340.5|1339.9|1338.7|62
1657888200000|2022-07-15 12:30:00|1341.5|1340.3|1342|1340.8|1342.3|1341.1|1339.9|1338.7|144
1657888500000|2022-07-15 12:35:00|1341.9|1340.7|1343.2|1342|1343.9|1342.7|1341.7|1340.5|216
1657888800000|2022-07-15 12:40:00|1343.3|1342.1|1342.7|1341.5|1343.6|1342.4|1342.4|1341.2|207
1657891800000|2022-07-15 13:30:00|1344.2|1343|1347.8|1346.6|1354.6|1353.4|1344|1342.8|2795
1657892100000|2022-07-15 13:35:00|1347.6|1346.4|1342.6|1341.4|1349.8|1348.6|1340.6|1339.4|787
1657892400000|2022-07-15 13:40:00|1342.4|1341.2|1342.2|1341|1344.1|1342.9|1339.6|1338.4|809
1657892700000|2022-07-15 13:45:00|1341.8|1340.6|1341.4|1340.2|1343.3|1342.1|1340.1|1338.9|811
1657893000000|2022-07-15 13:50:00|1341.6|1340.4|1333.1|1331.9|1342.1|1340.9|1333.1|1331.9|930
1657893300000|2022-07-15 13:55:00|1332.9|1331.7|1333.4|1332.2|1335.4|1334.2|1332.9|1331.7|536
1657893600000|2022-07-15 14:00:00|1333.5|1332.3|1338.7|1337.5|1338.7|1337.5|1333.1|1331.9|726
1657893900000|2022-07-15 14:05:00|1338.9|1337.7|1341.3|1340.1|1342.8|1341.6|1338.4|1337.2|818
1657894200000|2022-07-15 14:10:00|1341.2|1340|1342.6|1341.4|1342.9|1341.7|1339.8|1338.6|732
1657894500000|2022-07-15 14:15:00|1342.4|1341.2|1339.6|1338.4|1342.7|1341.5|1339.2|1338|545
1657894800000|2022-07-15 14:20:00|1339.7|1338.5|1345.6|1344.4|1345.9|1344.7|1339.2|1338|604
1657895100000|2022-07-15 14:25:00|1345.7|1344.5|1346.8|1345.6|1348.4|1347.2|1344.6|1343.4|667
1657895400000|2022-07-15 14:30:00|1346.9|1345.7|1342.3|1341.1|1346.9|1345.7|1342.1|1340.9|527
1657895700000|2022-07-15 14:35:00|1342.2|1341|1342.7|1341.5|1344.6|1343.4|1341.2|1340|523
1657896000000|2022-07-15 14:40:00|1342.6|1341.4|1343.1|1341.9|1344.6|1343.4|1341.2|1340|813
1657896300000|2022-07-15 14:45:00|1342.9|1341.7|1343.9|1342.7|1344.8|1343.6|1342.3|1341.1|406
1657896600000|2022-07-15 14:50:00|1344.1|1342.9|1346.4|1345.2|1346.7|1345.5|1343.1|1341.9|523
1657896900000|2022-07-15 14:55:00|1346.3|1345.1|1347.6|1346.4|1347.9|1346.7|1345.7|1344.5|829
1657897200000|2022-07-15 15:00:00|1347.7|1346.5|1348.8|1347.6|1350.7|1349.5|1346.7|1345.5|596
1657897500000|2022-07-15 15:05:00|1349|1347.8|1349.3|1348.1|1349.9|1348.7|1347.4|1346.2|508
1657897800000|2022-07-15 15:10:00|1349.2|1348|1349.3|1348.1|1350.2|1349|1347.1|1345.9|486
1657898100000|2022-07-15 15:15:00|1349.2|1348|1346.9|1345.7|1349.5|1348.3|1346.7|1345.5|318
1657898400000|2022-07-15 15:20:00|1346.7|1345.5|1347.5|1346.3|1348.3|1347.1|1346.7|1345.5|425
1657898700000|2022-07-15 15:25:00|1347.6|1346.4|1348.5|1347.3|1349.5|1348.3|1347.2|1346|272
1657899000000|2022-07-15 15:30:00|1348.6|1347.4|1348.6|1347.4|1349.4|1348.2|1347.7|1346.5|156
1657899300000|2022-07-15 15:35:00|1348.7|1347.5|1344.3|1343.1|1348.7|1347.5|1344.3|1343.1|366
1657899600000|2022-07-15 15:40:00|1344.2|1343|1341.1|1339.9|1344.6|1343.4|1341.1|1339.9|549
1657899900000|2022-07-15 15:45:00|1341|1339.8|1337.9|1336.7|1341.5|1340.3|1337.7|1336.5|462
1657900200000|2022-07-15 15:50:00|1337.7|1336.5|1339.2|1338|1340.2|1339|1337.4|1336.2|439
1657900500000|2022-07-15 15:55:00|1339.1|1337.9|1339.7|1338.5|1342.2|1341|1339.1|1337.9|286
1657900800000|2022-07-15 16:00:00|1339.6|1338.4|1339.2|1338|1341|1339.8|1338.1|1336.9|312
1657901100000|2022-07-15 16:05:00|1339.1|1337.9|1338.1|1336.9|1339.4|1338.2|1337.7|1336.5|194
1657901400000|2022-07-15 16:10:00|1337.8|1336.6|1334.7|1333.5|1338.3|1337.1|1334.7|1333.5|392
1657901700000|2022-07-15 16:15:00|1335.2|1334|1336.8|1335.6|1337|1335.8|1333.1|1331.9|601
1657902000000|2022-07-15 16:20:00|1336.7|1335.5|1336.2|1335|1337.1|1335.9|1335.3|1334.1|312
1657902300000|2022-07-15 16:25:00|1336.1|1334.9|1335.6|1334.4|1336.2|1335|1334|1332.8|194
1657902600000|2022-07-15 16:30:00|1335.7|1334.5|1336.5|1335.3|1337.3|1336.1|1335.6|1334.4|195
1657902900000|2022-07-15 16:35:00|1336.2|1335|1337.3|1336.1|1337.7|1336.5|1335.1|1333.9|158
1657903200000|2022-07-15 16:40:00|1337.2|1336|1337.5|1336.3|1338.1|1336.9|1336.5|1335.3|274
1657903500000|2022-07-15 16:45:00|1337.3|1336.1|1339.6|1338.4|1340|1338.8|1337.2|1336|204
1657903800000|2022-07-15 16:50:00|1339.7|1338.5|1338.2|1337|1340|1338.8|1337.7|1336.5|246
1657904100000|2022-07-15 16:55:00|1338.1|1336.9|1336.8|1335.6|1338.1|1336.9|1335.8|1334.6|383
1657904400000|2022-07-15 17:00:00|1337|1335.8|1335.5|1334.3|1337.3|1336.1|1334.6|1333.4|218
1657904700000|2022-07-15 17:05:00|1335.3|1334.1|1334.7|1333.5|1335.8|1334.6|1334.5|1333.3|228
1657905000000|2022-07-15 17:10:00|1334.5|1333.3|1335|1333.8|1335|1333.8|1333.7|1332.5|297
1657905300000|2022-07-15 17:15:00|1335.2|1334|1334.8|1333.6|1336.5|1335.3|1334.8|1333.6|247
1657905600000|2022-07-15 17:20:00|1335|1333.8|1334.6|1333.4|1335.2|1334|1333.7|1332.5|210
1657905900000|2022-07-15 17:25:00|1334.5|1333.3|1337.7|1336.5|1338.2|1337|1334.5|1333.3|536
1657906200000|2022-07-15 17:30:00|1338|1336.8|1338|1336.8|1338.5|1337.3|1336.7|1335.5|206
1657906500000|2022-07-15 17:35:00|1337.8|1336.6|1339|1337.8|1339.2|1338|1337.2|1336|486
1657906800000|2022-07-15 17:40:00|1338.7|1337.5|1341.5|1340.3|1341.5|1340.3|1338.1|1336.9|520
1657907100000|2022-07-15 17:45:00|1341.3|1340.1|1340.7|1339.5|1343.2|1342|1340.7|1339.5|469
1657907400000|2022-07-15 17:50:00|1340.6|1339.4|1341.3|1340.1|1341.6|1340.4|1340|1338.8|366
1657907700000|2022-07-15 17:55:00|1341.2|1340|1342.5|1341.3|1343.3|1342.1|1341|1339.8|639
1657908000000|2022-07-15 18:00:00|1342.3|1341.1|1343.2|1342|1344.3|1343.1|1342.3|1341.1|397
1657908300000|2022-07-15 18:05:00|1342.9|1341.7|1344.2|1343|1344.5|1343.3|1342.8|1341.6|386
1657908600000|2022-07-15 18:10:00|1344.3|1343.1|1344|1342.8|1345.5|1344.3|1342.5|1341.3|1049
1657908900000|2022-07-15 18:15:00|1343.8|1342.6|1347.6|1346.4|1348.1|1346.9|1343.5|1342.3|809
1658102400000|2022-07-18 00:00:00|1357.6|1356.4|1352.8|1351.6|1358.2|1357|1350.9|1349.7|534
1658102700000|2022-07-18 00:05:00|1352.9|1351.7|1348.3|1347.1|1353.8|1352.6|1346.1|1344.9|368
1658103000000|2022-07-18 00:10:00|1348.2|1347|1344.2|1343|1348.2|1347|1342.9|1341.7|239
1658103300000|2022-07-18 00:15:00|1344.3|1343.1|1346.9|1345.7|1347.2|1346|1342.6|1341.4|175
1658103600000|2022-07-18 00:20:00|1346.8|1345.6|1347.9|1346.7|1348.5|1347.3|1346.6|1345.4|84
1658103900000|2022-07-18 00:25:00|1348|1346.8|1349.3|1348.1|1349.9|1348.7|1347.9|1346.7|119
1658104200000|2022-07-18 00:30:00|1349|1347.8|1347.9|1346.7|1349.1|1347.9|1347.5|1346.3|84
1658104500000|2022-07-18 00:35:00|1348.1|1346.9|1347.3|1346.1|1348.7|1347.5|1346.8|1345.6|58
1658104800000|2022-07-18 00:40:00|1347.2|1346|1345.8|1344.6|1347.3|1346.1|1345.7|1344.5|57
1658105100000|2022-07-18 00:45:00|1345.9|1344.7|1346.2|1345|1346.6|1345.4|1345.6|1344.4|58
1658105400000|2022-07-18 00:50:00|1346.1|1344.9|1345.4|1344.2|1346.1|1344.9|1345.1|1343.9|49
1658105700000|2022-07-18 00:55:00|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|36
1658106000000|2022-07-18 01:00:00|1345.8|1344.6|1347.4|1346.2|1347.4|1346.2|1344.8|1343.6|129
1658106300000|2022-07-18 01:05:00|1347.3|1346.1|1350.1|1348.9|1351.6|1350.4|1346.6|1345.4|239
1658106600000|2022-07-18 01:10:00|1349.9|1348.7|1351.6|1350.4|1351.6|1350.4|1349.1|1347.9|118
1658106900000|2022-07-18 01:15:00|1351.5|1350.3|1355.1|1353.9|1355.3|1354.1|1351.3|1350.1|162
1658107200000|2022-07-18 01:20:00|1354.9|1353.7|1355|1353.8|1355.3|1354.1|1354.4|1353.2|71
1658107500000|2022-07-18 01:25:00|1354.9|1353.7|1353.7|1352.5|1355.2|1354|1353.1|1351.9|61
1658107800000|2022-07-18 01:30:00|1353.8|1352.6|1353.7|1352.5|1354.2|1353|1351.5|1350.3|112
1658108100000|2022-07-18 01:35:00|1353.6|1352.4|1354.2|1353|1354.4|1353.2|1352|1350.8|140
1658108400000|2022-07-18 01:40:00|1354.3|1353.1|1354.6|1353.4|1354.8|1353.6|1353.3|1352.1|58
1658108700000|2022-07-18 01:45:00|1354.4|1353.2|1354.6|1353.4|1354.8|1353.6|1352.7|1351.5|81
1658109000000|2022-07-18 01:50:00|1354.7|1353.5|1355.2|1354|1355.4|1354.2|1353.9|1352.7|62
1658109300000|2022-07-18 01:55:00|1355.3|1354.1|1354.9|1353.7|1355.7|1354.5|1354.8|1353.6|22
1658109600000|2022-07-18 02:00:00|1355.1|1353.9|1354.2|1353|1355.6|1354.4|1352.3|1351.1|81
1658109900000|2022-07-18 02:05:00|1354.1|1352.9|1355.6|1354.4|1355.6|1354.4|1352.4|1351.2|101
1658110200000|2022-07-18 02:10:00|1355.5|1354.3|1353.8|1352.6|1356.1|1354.9|1353.5|1352.3|38
1658110500000|2022-07-18 02:15:00|1354|1352.8|1353.8|1352.6|1354.1|1352.9|1353.3|1352.1|66
1658110800000|2022-07-18 02:20:00|1353.6|1352.4|1353.3|1352.1|1353.7|1352.5|1353.1|1351.9|11
1658111100000|2022-07-18 02:25:00|1354|1352.8|1353.3|1352.1|1354|1352.8|1353.3|1352.1|26
1658111400000|2022-07-18 02:30:00|1353.2|1352|1355.2|1354|1355.2|1354|1353.1|1351.9|52
1658111700000|2022-07-18 02:35:00|1355.3|1354.1|1357.2|1356|1358.1|1356.9|1355.3|1354.1|76
1658112000000|2022-07-18 02:40:00|1357.1|1355.9|1357.5|1356.3|1357.8|1356.6|1356.8|1355.6|51
1658112300000|2022-07-18 02:45:00|1357.6|1356.4|1356.6|1355.4|1357.7|1356.5|1356|1354.8|94
1658112600000|2022-07-18 02:50:00|1356.7|1355.5|1357.2|1356|1358.6|1357.4|1356.6|1355.4|34
1658112900000|2022-07-18 02:55:00|1357.3|1356.1|1358.7|1357.5|1358.8|1357.6|1356.8|1355.6|20
1658113200000|2022-07-18 03:00:00|1358.6|1357.4|1358.5|1357.3|1359.2|1358|1358.2|1357|31
1658113500000|2022-07-18 03:05:00|1358.6|1357.4|1358.6|1357.4|1359.3|1358.1|1358.5|1357.3|39
1658113800000|2022-07-18 03:10:00|1358.7|1357.5|1359.5|1358.3|1359.6|1358.4|1358.5|1357.3|14
1658114100000|2022-07-18 03:15:00|1359.6|1358.4|1361.2|1360|1362|1360.8|1359|1357.8|79
1658114400000|2022-07-18 03:20:00|1361.3|1360.1|1361.3|1360.1|1362.1|1360.9|1360.3|1359.1|48
1658114700000|2022-07-18 03:25:00|1361.2|1360|1361|1359.8|1362.6|1361.4|1361|1359.8|37
1658115000000|2022-07-18 03:30:00|1361.1|1359.9|1360.3|1359.1|1361.1|1359.9|1359.7|1358.5|11
1658115300000|2022-07-18 03:35:00|1360.2|1359|1360.3|1359.1|1361|1359.8|1360.2|1359|7
1658115600000|2022-07-18 03:40:00|1360.5|1359.3|1361.2|1360|1361.2|1360|1360.5|1359.3|13
1658115900000|2022-07-18 03:45:00|1361.3|1360.1|1361.8|1360.6|1362|1360.8|1361.3|1360.1|13
1658116200000|2022-07-18 03:50:00|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.4|1360.2|17
1658116500000|2022-07-18 03:55:00|1361.6|1360.4|1361.8|1360.6|1362.1|1360.9|1361.6|1360.4|3
1658116800000|2022-07-18 04:00:00|1361.7|1360.5|1361.7|1360.5|1362.1|1360.9|1361.5|1360.3|5
1658117100000|2022-07-18 04:05:00|1361.8|1360.6|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|2
1658117400000|2022-07-18 04:10:00|1361.9|1360.7|1361.8|1360.6|1362.1|1360.9|1361.5|1360.3|14
1658117700000|2022-07-18 04:15:00|1361.7|1360.5|1361.7|1360.5|1362|1360.8|1361.7|1360.5|4
1658118000000|2022-07-18 04:20:00|1362.6|1361.4|1361.6|1360.4|1362.9|1361.7|1361.6|1360.4|18
1658118300000|2022-07-18 04:25:00|1361.7|1360.5|1363.1|1361.9|1363.3|1362.1|1361.7|1360.5|33
1658118600000|2022-07-18 04:30:00|1363|1361.8|1360.6|1359.4|1363|1361.8|1360.6|1359.4|22
1658118900000|2022-07-18 04:35:00|1360.5|1359.3|1362.1|1360.9|1362.4|1361.2|1360.5|1359.3|25
1658119200000|2022-07-18 04:40:00|1362|1360.8|1361.7|1360.5|1362.2|1361|1361.4|1360.2|2
1658119500000|2022-07-18 04:45:00|1361.4|1360.2|1361.6|1360.4|1361.8|1360.6|1361.4|1360.2|4
1658119800000|2022-07-18 04:50:00|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.2|1360|4
1658120100000|2022-07-18 04:55:00|1361.8|1360.6|1362.3|1361.1|1362.6|1361.4|1361.8|1360.6|7
1658120400000|2022-07-18 05:00:00|1362.4|1361.2|1362.6|1361.4|1363.2|1362|1362.3|1361.1|38
1658120700000|2022-07-18 05:05:00|1362.7|1361.5|1362.1|1360.9|1363|1361.8|1361.8|1360.6|6
1658121000000|2022-07-18 05:10:00|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1361.8|1360.6|4
1658121300000|2022-07-18 05:15:00|1362|1360.8|1362.4|1361.2|1363|1361.8|1361.9|1360.7|16
1658121600000|2022-07-18 05:20:00|1362.2|1361|1363.2|1362|1363.2|1362|1362.1|1360.9|13
1658121900000|2022-07-18 05:25:00|1363.1|1361.9|1363.5|1362.3|1363.5|1362.3|1362.9|1361.7|16
1658122200000|2022-07-18 05:30:00|1363.6|1362.4|1364.2|1363|1366.6|1365.4|1363.2|1362|140
1658122500000|2022-07-18 05:35:00|1364.6|1363.4|1368.8|1367.6|1369.3|1368.1|1364.1|1362.9|408
1658122800000|2022-07-18 05:40:00|1368.7|1367.5|1367.1|1365.9|1369|1367.8|1366.2|1365|298
1658123100000|2022-07-18 05:45:00|1367|1365.8|1370.1|1368.9|1370.1|1368.9|1366.1|1364.9|213
1658123400000|2022-07-18 05:50:00|1370|1368.8|1367.9|1366.7|1370.1|1368.9|1367.6|1366.4|227
1658123700000|2022-07-18 05:55:00|1367.8|1366.6|1366.4|1365.2|1367.8|1366.6|1366.1|1364.9|86
1658124000000|2022-07-18 06:00:00|1366.3|1365.1|1365.4|1364.2|1366.6|1365.4|1365.4|1364.2|40
1658124300000|2022-07-18 06:05:00|1365.5|1364.3|1366.1|1364.9|1366.6|1365.4|1365.5|1364.3|63
1658124600000|2022-07-18 06:10:00|1366.4|1365.2|1364.9|1363.7|1367.8|1366.6|1364.9|1363.7|207
1658124900000|2022-07-18 06:15:00|1365|1363.8|1367.5|1366.3|1367.5|1366.3|1364.6|1363.4|62
1658125200000|2022-07-18 06:20:00|1367.6|1366.4|1368|1366.8|1368.6|1367.4|1367|1365.8|158
1658125500000|2022-07-18 06:25:00|1367.9|1366.7|1369.3|1368.1|1369.8|1368.6|1367.3|1366.1|156
1658125800000|2022-07-18 06:30:00|1369|1367.8|1367.6|1366.4|1369|1367.8|1367.1|1365.9|76
1658126100000|2022-07-18 06:35:00|1367.5|1366.3|1369|1367.8|1369.4|1368.2|1367.5|1366.3|198
1658126400000|2022-07-18 06:40:00|1368.9|1367.7|1371|1369.8|1371.3|1370.1|1368.5|1367.3|265
1658126700000|2022-07-18 06:45:00|1370.9|1369.7|1369.5|1368.3|1371|1369.8|1368.3|1367.1|243
1658127000000|2022-07-18 06:50:00|1369.6|1368.4|1368.6|1367.4|1370.1|1368.9|1368|1366.8|103
1658127300000|2022-07-18 06:55:00|1368.5|1367.3|1367.6|1366.4|1368.9|1367.7|1367.6|1366.4|44
1658127600000|2022-07-18 07:00:00|1367.3|1366.1|1367|1365.8|1368.3|1367.1|1366.7|1365.5|34
1658127900000|2022-07-18 07:05:00|1367.1|1365.9|1368.9|1367.7|1369.7|1368.5|1366.8|1365.6|80
1658128200000|2022-07-18 07:10:00|1369|1367.8|1366.8|1365.6|1369.5|1368.3|1366.6|1365.4|37
1658128500000|2022-07-18 07:15:00|1366.9|1365.7|1366|1364.8|1367.4|1366.2|1365.9|1364.7|29
1658128800000|2022-07-18 07:20:00|1365.9|1364.7|1367.2|1366|1367.3|1366.1|1365.8|1364.6|23
1658129100000|2022-07-18 07:25:00|1367|1365.8|1367.5|1366.3|1367.6|1366.4|1366.5|1365.3|16
1658129400000|2022-07-18 07:30:00|1367.6|1366.4|1369.4|1368.2|1370.1|1368.9|1367.3|1366.1|240
1658129700000|2022-07-18 07:35:00|1369.5|1368.3|1369|1367.8|1370.2|1369|1368.8|1367.6|97
1658130000000|2022-07-18 07:40:00|1369.1|1367.9|1368.3|1367.1|1370.1|1368.9|1368.3|1367.1|34
1658130300000|2022-07-18 07:45:00|1368.2|1367|1368.3|1367.1|1369.3|1368.1|1368|1366.8|58
1658130600000|2022-07-18 07:50:00|1367.8|1366.6|1368|1366.8|1368.4|1367.2|1367.2|1366|23
1658130900000|2022-07-18 07:55:00|1368.1|1366.9|1369.3|1368.1|1369.3|1368.1|1367.8|1366.6|15
1658131200000|2022-07-18 08:00:00|1369.5|1368.3|1367.6|1366.4|1369.5|1368.3|1367.6|1366.4|34
1658131500000|2022-07-18 08:05:00|1367.8|1366.6|1368.5|1367.3|1368.8|1367.6|1366.9|1365.7|26
1658131800000|2022-07-18 08:10:00|1368.4|1367.2|1367|1365.8|1368.6|1367.4|1366.8|1365.6|40
1658132100000|2022-07-18 08:15:00|1367.1|1365.9|1364|1362.8|1367.3|1366.1|1364|1362.8|77
1658132400000|2022-07-18 08:20:00|1364.3|1363.1|1366|1364.8|1366.3|1365.1|1364.3|1363.1|32
1658132700000|2022-07-18 08:25:00|1366.2|1365|1366.3|1365.1|1366.6|1365.4|1365.5|1364.3|18
1658133000000|2022-07-18 08:30:00|1366.4|1365.2|1367.1|1365.9|1367.3|1366.1|1366.1|1364.9|16
1658133300000|2022-07-18 08:35:00|1367|1365.8|1367.1|1365.9|1367.4|1366.2|1366.8|1365.6|12
1658133600000|2022-07-18 08:40:00|1367.2|1366|1367.2|1366|1367.8|1366.6|1367|1365.8|8
1658133900000|2022-07-18 08:45:00|1367.1|1365.9|1366.8|1365.6|1367.5|1366.3|1366.4|1365.2|18
1658134200000|2022-07-18 08:50:00|1366.6|1365.4|1367.3|1366.1|1367.8|1366.6|1366|1364.8|31
1658134500000|2022-07-18 08:55:00|1367.4|1366.2|1367.4|1366.2|1368.9|1367.7|1367.3|1366.1|29
1658134800000|2022-07-18 09:00:00|1367.3|1366.1|1367.4|1366.2|1368|1366.8|1366.5|1365.3|12
1658135100000|2022-07-18 09:05:00|1367.5|1366.3|1365.4|1364.2|1367.9|1366.7|1365.4|1364.2|8
1658135400000|2022-07-18 09:10:00|1365.5|1364.3|1367|1365.8|1367.3|1366.1|1365.4|1364.2|32
1658135700000|2022-07-18 09:15:00|1367.3|1366.1|1367.8|1366.6|1368.1|1366.9|1367|1365.8|12
1658136000000|2022-07-18 09:20:00|1367.9|1366.7|1368.3|1367.1|1368.8|1367.6|1367.8|1366.6|32
1658136300000|2022-07-18 09:25:00|1368.4|1367.2|1366.9|1365.7|1368.4|1367.2|1366.6|1365.4|19
1658136600000|2022-07-18 09:30:00|1367|1365.8|1367|1365.8|1367.5|1366.3|1365.9|1364.7|19
1658136900000|2022-07-18 09:35:00|1366.8|1365.6|1366.4|1365.2|1367.1|1365.9|1366.3|1365.1|22
1658137200000|2022-07-18 09:40:00|1366.8|1365.6|1366|1364.8|1366.9|1365.7|1365.8|1364.6|56
1658137500000|2022-07-18 09:45:00|1365.9|1364.7|1365|1363.8|1366.4|1365.2|1364.9|1363.7|27
1658137800000|2022-07-18 09:50:00|1364.9|1363.7|1364.6|1363.4|1365.5|1364.3|1364.6|1363.4|50
1658138100000|2022-07-18 09:55:00|1364.8|1363.6|1365.3|1364.1|1365.8|1364.6|1364.8|1363.6|27
1658138400000|2022-07-18 10:00:00|1365.2|1364|1365.8|1364.6|1366.3|1365.1|1365.2|1364|16
1658138700000|2022-07-18 10:05:00|1365.6|1364.4|1364.8|1363.6|1365.8|1364.6|1364.8|1363.6|24
1658139000000|2022-07-18 10:10:00|1364.9|1363.7|1363.9|1362.7|1365|1363.8|1363.6|1362.4|35
1658139300000|2022-07-18 10:15:00|1364|1362.8|1364.5|1363.3|1364.5|1363.3|1363.6|1362.4|30
1658139600000|2022-07-18 10:20:00|1364.4|1363.2|1364.5|1363.3|1365|1363.8|1364.3|1363.1|24
1658139900000|2022-07-18 10:25:00|1364.6|1363.4|1364.6|1363.4|1364.9|1363.7|1364.4|1363.2|11
1658140200000|2022-07-18 10:30:00|1364.9|1363.7|1365.8|1364.6|1365.9|1364.7|1364.6|1363.4|59
1658140500000|2022-07-18 10:35:00|1365.7|1364.5|1364.3|1363.1|1366.1|1364.9|1363.9|1362.7|89
1658140800000|2022-07-18 10:40:00|1364.4|1363.2|1364|1362.8|1364.6|1363.4|1364|1362.8|27
1658141100000|2022-07-18 10:45:00|1364.1|1362.9|1364|1362.8|1364.5|1363.3|1363.9|1362.7|36
1658141400000|2022-07-18 10:50:00|1364.1|1362.9|1364.5|1363.3|1364.9|1363.7|1364|1362.8|15
1658141700000|2022-07-18 10:55:00|1364.6|1363.4|1365|1363.8|1365.1|1363.9|1364.5|1363.3|31
1658142000000|2022-07-18 11:00:00|1365.1|1363.9|1365.6|1364.4|1366.6|1365.4|1364.6|1363.4|123
1658142300000|2022-07-18 11:05:00|1366|1364.8|1368.6|1367.4|1368.8|1367.6|1365.8|1364.6|111
1658142600000|2022-07-18 11:10:00|1368.9|1367.7|1370.1|1368.9|1370.1|1368.9|1368.5|1367.3|115
1658142900000|2022-07-18 11:15:00|1369.8|1368.6|1369.5|1368.3|1370.1|1368.9|1369.4|1368.2|92
1658143200000|2022-07-18 11:20:00|1369.6|1368.4|1369.6|1368.4|1370|1368.8|1368.6|1367.4|39
1658143500000|2022-07-18 11:25:00|1369.7|1368.5|1369.5|1368.3|1370.1|1368.9|1369.4|1368.2|93
1658143800000|2022-07-18 11:30:00|1369.6|1368.4|1368.4|1367.2|1370.1|1368.9|1368.3|1367.1|38
1658144100000|2022-07-18 11:35:00|1368.5|1367.3|1370.6|1369.4|1370.6|1369.4|1368.1|1366.9|151
1658144400000|2022-07-18 11:40:00|1370.5|1369.3|1370.4|1369.2|1370.6|1369.4|1370|1368.8|88
1658144700000|2022-07-18 11:45:00|1370.6|1369.4|1371.7|1370.5|1371.7|1370.5|1370.4|1369.2|420
1658145000000|2022-07-18 11:50:00|1371.8|1370.6|1372.4|1371.2|1372.9|1371.7|1371|1369.8|221
1658145300000|2022-07-18 11:55:00|1372.3|1371.1|1373|1371.8|1373.1|1371.9|1372.1|1370.9|175
1658145600000|2022-07-18 12:00:00|1373.1|1371.9|1375|1373.8|1375.5|1374.3|1372.9|1371.7|339
1658145900000|2022-07-18 12:05:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1373.9|1372.7|302
1658146200000|2022-07-18 12:10:00|1375.1|1373.9|1375.9|1374.7|1376.6|1375.4|1375.1|1373.9|222
1658146500000|2022-07-18 12:15:00|1376.1|1374.9|1375.4|1374.2|1376.4|1375.2|1375.3|1374.1|284
1658146800000|2022-07-18 12:20:00|1375.9|1374.7|1377.1|1375.9|1377.7|1376.5|1375.9|1374.7|608
1658147100000|2022-07-18 12:25:00|1376.3|1375.1|1375.5|1374.3|1377.1|1375.9|1375.3|1374.1|800
1658147400000|2022-07-18 12:30:00|1375.6|1374.4|1375.8|1374.6|1376.6|1375.4|1375.3|1374.1|116
1658147700000|2022-07-18 12:35:00|1376|1374.8|1376.2|1375|1376.5|1375.3|1375.5|1374.3|102
1658148000000|2022-07-18 12:40:00|1376.1|1374.9|1377.1|1375.9|1377.1|1375.9|1375.8|1374.6|268
1658151000000|2022-07-18 13:30:00|1376.3|1375.1|1383.8|1382.6|1386.3|1385.1|1373.3|1372.1|3036
1658151300000|2022-07-18 13:35:00|1384|1382.8|1384|1382.8|1388.6|1387.4|1383.8|1382.6|1392
1658151600000|2022-07-18 13:40:00|1383.9|1382.7|1389.2|1388|1389.8|1388.6|1383.8|1382.6|904
1658151900000|2022-07-18 13:45:00|1389.1|1387.9|1390.9|1389.7|1393.3|1392.1|1388.8|1387.6|1234
1658152200000|2022-07-18 13:50:00|1391.1|1389.9|1386.6|1385.4|1391.9|1390.7|1386.2|1385|783
1658152500000|2022-07-18 13:55:00|1386.7|1385.5|1388.4|1387.2|1389.1|1387.9|1385.6|1384.4|917
1658152800000|2022-07-18 14:00:00|1388.5|1387.3|1390.9|1389.7|1391.1|1389.9|1387.6|1386.4|1307
1658153100000|2022-07-18 14:05:00|1390.7|1389.5|1390.6|1389.4|1391.2|1390|1389.4|1388.2|686
1658153400000|2022-07-18 14:10:00|1390.5|1389.3|1389.1|1387.9|1390.9|1389.7|1387.4|1386.2|1036
1658153700000|2022-07-18 14:15:00|1389.3|1388.1|1386.6|1385.4|1389.5|1388.3|1386.6|1385.4|1079
1658154000000|2022-07-18 14:20:00|1386.9|1385.7|1386.8|1385.6|1387.6|1386.4|1384.9|1383.7|1156
1658154300000|2022-07-18 14:25:00|1386.6|1385.4|1384.4|1383.2|1386.9|1385.7|1383.9|1382.7|723
1658154600000|2022-07-18 14:30:00|1384.5|1383.3|1386.5|1385.3|1387.1|1385.9|1384.5|1383.3|555
1658154900000|2022-07-18 14:35:00|1386.4|1385.2|1388.6|1387.4|1389.4|1388.2|1385.9|1384.7|751
1658155200000|2022-07-18 14:40:00|1388.5|1387.3|1388.5|1387.3|1388.9|1387.7|1386.6|1385.4|342
1658155500000|2022-07-18 14:45:00|1388.6|1387.4|1384.3|1383.1|1388.8|1387.6|1384.1|1382.9|670
1658155800000|2022-07-18 14:50:00|1384.2|1383|1385.1|1383.9|1385.2|1384|1382.9|1381.7|647
1658156100000|2022-07-18 14:55:00|1384.4|1383.2|1389.1|1387.9|1389.3|1388.1|1384.4|1383.2|680
1658156400000|2022-07-18 15:00:00|1389|1387.8|1388.9|1387.7|1391.1|1389.9|1387.8|1386.6|493
1658156700000|2022-07-18 15:05:00|1389.3|1388.1|1385.5|1384.3|1389.8|1388.6|1384.3|1383.1|464
1658157000000|2022-07-18 15:10:00|1385.6|1384.4|1384.9|1383.7|1386.9|1385.7|1384.7|1383.5|305
1658157300000|2022-07-18 15:15:00|1384.8|1383.6|1384.5|1383.3|1385.4|1384.2|1383.6|1382.4|353
1658157600000|2022-07-18 15:20:00|1384|1382.8|1385.7|1384.5|1385.8|1384.6|1383.9|1382.7|583
1658157900000|2022-07-18 15:25:00|1385.8|1384.6|1387.1|1385.9|1388|1386.8|1385.8|1384.6|310
1658158200000|2022-07-18 15:30:00|1387.4|1386.2|1385.9|1384.7|1387.6|1386.4|1385.9|1384.7|183
1658158500000|2022-07-18 15:35:00|1386.1|1384.9|1388.3|1387.1|1388.4|1387.2|1385.5|1384.3|210
1658158800000|2022-07-18 15:40:00|1388.1|1386.9|1386.9|1385.7|1389.4|1388.2|1386.4|1385.2|465
1658159100000|2022-07-18 15:45:00|1386.8|1385.6|1386.9|1385.7|1387.5|1386.3|1385.9|1384.7|231
1658159400000|2022-07-18 15:50:00|1386.8|1385.6|1387.9|1386.7|1388.5|1387.3|1386.4|1385.2|238
1658159700000|2022-07-18 15:55:00|1388.1|1386.9|1392.6|1391.4|1392.6|1391.4|1388.1|1386.9|469
1658160000000|2022-07-18 16:00:00|1392.5|1391.3|1392.6|1391.4|1394.4|1393.2|1391.1|1389.9|672
1658160300000|2022-07-18 16:05:00|1392.8|1391.6|1393.4|1392.2|1393.9|1392.7|1391.4|1390.2|524
1658160600000|2022-07-18 16:10:00|1393.6|1392.4|1392.8|1391.6|1394.1|1392.9|1392.4|1391.2|391
1658160900000|2022-07-18 16:15:00|1392.9|1391.7|1390.5|1389.3|1393.4|1392.2|1390.4|1389.2|499
1658161200000|2022-07-18 16:20:00|1390.6|1389.4|1389.9|1388.7|1390.9|1389.7|1389.1|1387.9|232
1658161500000|2022-07-18 16:25:00|1390.2|1389|1389.8|1388.6|1391.3|1390.1|1388.9|1387.7|281
1658161800000|2022-07-18 16:30:00|1389.9|1388.7|1389.9|1388.7|1390.7|1389.5|1389.6|1388.4|213
1658162100000|2022-07-18 16:35:00|1389.7|1388.5|1390.5|1389.3|1390.6|1389.4|1388.5|1387.3|354
1658162400000|2022-07-18 16:40:00|1390.6|1389.4|1389.2|1388|1390.9|1389.7|1389|1387.8|284
1658162700000|2022-07-18 16:45:00|1389.3|1388.1|1388.5|1387.3|1389.4|1388.2|1386.9|1385.7|402
1658163000000|2022-07-18 16:50:00|1388.4|1387.2|1387.9|1386.7|1389.2|1388|1387.4|1386.2|220
1658163300000|2022-07-18 16:55:00|1388|1386.8|1386.5|1385.3|1388.2|1387|1386.4|1385.2|335
1658163600000|2022-07-18 17:00:00|1386.4|1385.2|1387.7|1386.5|1387.7|1386.5|1386.3|1385.1|225
1658163900000|2022-07-18 17:05:00|1387.8|1386.6|1387.5|1386.3|1388.5|1387.3|1387.4|1386.2|282
1658164200000|2022-07-18 17:10:00|1387.6|1386.4|1387|1385.8|1387.7|1386.5|1386.7|1385.5|231
1658164500000|2022-07-18 17:15:00|1387.2|1386|1387.5|1386.3|1387.7|1386.5|1385.8|1384.6|306
1658164800000|2022-07-18 17:20:00|1387.7|1386.5|1388.7|1387.5|1388.9|1387.7|1387.7|1386.5|205
1658165100000|2022-07-18 17:25:00|1388.9|1387.7|1387.8|1386.6|1388.9|1387.7|1387.4|1386.2|174
1658165400000|2022-07-18 17:30:00|1387.7|1386.5|1385.4|1384.2|1387.9|1386.7|1385.2|1384|260
1658165700000|2022-07-18 17:35:00|1385.5|1384.3|1385.3|1384.1|1385.8|1384.6|1384.7|1383.5|450
1658166000000|2022-07-18 17:40:00|1385.2|1384|1384.2|1383|1385.7|1384.5|1384.2|1383|326
1658166300000|2022-07-18 17:45:00|1383.9|1382.7|1383.4|1382.2|1385.4|1384.2|1383.2|1382|463
1658166600000|2022-07-18 17:50:00|1382.9|1381.7|1383.9|1382.7|1384.2|1383|1382.4|1381.2|637
1658166900000|2022-07-18 17:55:00|1383.7|1382.5|1383.3|1382.1|1384.2|1383|1382.2|1381|634
1658167200000|2022-07-18 18:00:00|1383.2|1382|1383.3|1382.1|1383.4|1382.2|1381.9|1380.7|552
1658167500000|2022-07-18 18:05:00|1383.2|1382|1381.7|1380.5|1383.3|1382.1|1381.7|1380.5|888
1658167800000|2022-07-18 18:10:00|1382.1|1380.9|1382.2|1381|1382.7|1381.5|1381.4|1380.2|1377
1658168100000|2022-07-18 18:15:00|1382.1|1380.9|1381.7|1380.5|1382.4|1381.2|1381.1|1379.9|784
1658188800000|2022-07-19 00:00:00|1383.9|1382.7|1381.6|1380.4|1384.5|1383.3|1378.6|1377.4|535
1658189100000|2022-07-19 00:05:00|1381.5|1380.3|1384.5|1383.3|1384.5|1383.3|1381.3|1380.1|229
1658189400000|2022-07-19 00:10:00|1384.3|1383.1|1382.3|1381.1|1384.9|1383.7|1382.1|1380.9|142
1658189700000|2022-07-19 00:15:00|1382.2|1381|1381.3|1380.1|1382.2|1381|1381|1379.8|78
1658190000000|2022-07-19 00:20:00|1381.1|1379.9|1381.2|1380|1381.6|1380.4|1380.5|1379.3|33
1658190300000|2022-07-19 00:25:00|1381.1|1379.9|1381.1|1379.9|1381.6|1380.4|1380.7|1379.5|15
1658190600000|2022-07-19 00:30:00|1381.3|1380.1|1381|1379.8|1381.3|1380.1|1380|1378.8|41
1658190900000|2022-07-19 00:35:00|1380.8|1379.6|1380|1378.8|1381|1379.8|1380|1378.8|29
1658191200000|2022-07-19 00:40:00|1380.1|1378.9|1379|1377.8|1380.6|1379.4|1378.9|1377.7|84
1658191500000|2022-07-19 00:45:00|1379.3|1378.1|1380.1|1378.9|1380.1|1378.9|1378.8|1377.6|122
1658191800000|2022-07-19 00:50:00|1380|1378.8|1379.3|1378.1|1380|1378.8|1378.7|1377.5|25
1658192100000|2022-07-19 00:55:00|1379.2|1378|1382.8|1381.6|1383.2|1382|1379|1377.8|77
1658192400000|2022-07-19 01:00:00|1382.9|1381.7|1381.5|1380.3|1383.3|1382.1|1381.5|1380.3|323
1658192700000|2022-07-19 01:05:00|1381.3|1380.1|1380.6|1379.4|1381.4|1380.2|1379.3|1378.1|75
1658193000000|2022-07-19 01:10:00|1381.1|1379.9|1379.8|1378.6|1381.2|1380|1379.8|1378.6|45
1658193300000|2022-07-19 01:15:00|1379.7|1378.5|1379.8|1378.6|1380.8|1379.6|1379.4|1378.2|17
1658193600000|2022-07-19 01:20:00|1379.5|1378.3|1379.1|1377.9|1379.7|1378.5|1378.1|1376.9|56
1658193900000|2022-07-19 01:25:00|1378.8|1377.6|1377.3|1376.1|1378.8|1377.6|1377|1375.8|55
1658194200000|2022-07-19 01:30:00|1377.4|1376.2|1378.2|1377|1379|1377.8|1377|1375.8|53
1658194500000|2022-07-19 01:35:00|1378.1|1376.9|1377.1|1375.9|1378.1|1376.9|1376|1374.8|57
1658194800000|2022-07-19 01:40:00|1377|1375.8|1377.6|1376.4|1377.7|1376.5|1376.1|1374.9|70
1658195100000|2022-07-19 01:45:00|1377.5|1376.3|1379.3|1378.1|1379.5|1378.3|1376.5|1375.3|66
1658195400000|2022-07-19 01:50:00|1379.2|1378|1377.8|1376.6|1379.3|1378.1|1377.5|1376.3|28
1658195700000|2022-07-19 01:55:00|1377.7|1376.5|1376.5|1375.3|1377.7|1376.5|1376|1374.8|39
1658196000000|2022-07-19 02:00:00|1376.6|1375.4|1376.2|1375|1377.4|1376.2|1375|1373.8|83
1658196300000|2022-07-19 02:05:00|1376.1|1374.9|1377.6|1376.4|1377.6|1376.4|1375.7|1374.5|34
1658196600000|2022-07-19 02:10:00|1377.3|1376.1|1377.3|1376.1|1377.8|1376.6|1376.6|1375.4|12
1658196900000|2022-07-19 02:15:00|1377.1|1375.9|1376.3|1375.1|1377.7|1376.5|1376.3|1375.1|6
1658197200000|2022-07-19 02:20:00|1376.4|1375.2|1376.7|1375.5|1376.7|1375.5|1376.4|1375.2|2
1658197500000|2022-07-19 02:25:00|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.1|1374.9|36
1658197800000|2022-07-19 02:30:00|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1375.1|1373.9|64
1658198100000|2022-07-19 02:35:00|1376.3|1375.1|1375.3|1374.1|1376.3|1375.1|1375.2|1374|23
1658198400000|2022-07-19 02:40:00|1375.4|1374.2|1375|1373.8|1375.8|1374.6|1375|1373.8|27
1658198700000|2022-07-19 02:45:00|1375.1|1373.9|1373.7|1372.5|1375.3|1374.1|1373.7|1372.5|110
1658199000000|2022-07-19 02:50:00|1373.5|1372.3|1373|1371.8|1373.8|1372.6|1373|1371.8|108
1658199300000|2022-07-19 02:55:00|1373.3|1372.1|1373.1|1371.9|1373.6|1372.4|1372.2|1371|117
1658199600000|2022-07-19 03:00:00|1372.8|1371.6|1374.8|1373.6|1375.1|1373.9|1372.2|1371|181
1658199900000|2022-07-19 03:05:00|1374.7|1373.5|1376.5|1375.3|1377.3|1376.1|1374.2|1373|173
1658200200000|2022-07-19 03:10:00|1376.8|1375.6|1374.6|1373.4|1376.8|1375.6|1374|1372.8|179
1658200500000|2022-07-19 03:15:00|1374.5|1373.3|1373.7|1372.5|1375|1373.8|1373.5|1372.3|41
1658200800000|2022-07-19 03:20:00|1373.6|1372.4|1374.8|1373.6|1374.8|1373.6|1373.2|1372|334
1658201100000|2022-07-19 03:25:00|1374.9|1373.7|1375.6|1374.4|1375.7|1374.5|1374.7|1373.5|30
1658201400000|2022-07-19 03:30:00|1375.5|1374.3|1374.6|1373.4|1375.5|1374.3|1374.3|1373.1|16
1658201700000|2022-07-19 03:35:00|1374.5|1373.3|1374.1|1372.9|1374.5|1373.3|1374.1|1372.9|19
1658202000000|2022-07-19 03:40:00|1374|1372.8|1373.6|1372.4|1374.2|1373|1373.6|1372.4|24
1658202300000|2022-07-19 03:45:00|1374.1|1372.9|1374.2|1373|1374.3|1373.1|1374.1|1372.9|7
1658202600000|2022-07-19 03:50:00|1374.1|1372.9|1373.6|1372.4|1374.1|1372.9|1373.3|1372.1|14
1658202900000|2022-07-19 03:55:00|1373.7|1372.5|1373.3|1372.1|1374.1|1372.9|1373.3|1372.1|20
1658203200000|2022-07-19 04:00:00|1373.4|1372.2|1373.1|1371.9|1373.6|1372.4|1373|1371.8|27
1658203500000|2022-07-19 04:05:00|1373.3|1372.1|1372.8|1371.6|1373.3|1372.1|1372.8|1371.6|11
1658203800000|2022-07-19 04:10:00|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1372.2|1371|50
1658204100000|2022-07-19 04:15:00|1372.8|1371.6|1372.3|1371.1|1372.9|1371.7|1372.2|1371|21
1658204400000|2022-07-19 04:20:00|1372.5|1371.3|1372.2|1371|1372.6|1371.4|1372.2|1371|8
1658204700000|2022-07-19 04:25:00|1372.3|1371.1|1372.2|1371|1372.5|1371.3|1372.2|1371|177
1658205000000|2022-07-19 04:30:00|1372.3|1371.1|1373.6|1372.4|1374|1372.8|1372.2|1371|23
1658205300000|2022-07-19 04:35:00|1373.7|1372.5|1374|1372.8|1374|1372.8|1373.5|1372.3|12
1658205600000|2022-07-19 04:40:00|1373.7|1372.5|1374.3|1373.1|1374.5|1373.3|1373.7|1372.5|25
1658205900000|2022-07-19 04:45:00|1374.2|1373|1375.3|1374.1|1375.7|1374.5|1374.2|1373|22
1658206200000|2022-07-19 04:50:00|1375.5|1374.3|1374.6|1373.4|1375.7|1374.5|1374.6|1373.4|22
1658206500000|2022-07-19 04:55:00|1374.5|1373.3|1374.7|1373.5|1374.8|1373.6|1374.3|1373.1|4
1658206800000|2022-07-19 05:00:00|1374.8|1373.6|1374.1|1372.9|1375|1373.8|1374|1372.8|6
1658207100000|2022-07-19 05:05:00|1374|1372.8|1376.1|1374.9|1376.1|1374.9|1374|1372.8|14
1658207400000|2022-07-19 05:10:00|1376.3|1375.1|1376.8|1375.6|1377.2|1376|1376.3|1375.1|8
1658207700000|2022-07-19 05:15:00|1377|1375.8|1377|1375.8|1377.1|1375.9|1377|1375.8|0
1658208000000|2022-07-19 05:20:00|1377.3|1376.1|1377.6|1376.4|1377.8|1376.6|1377.3|1376.1|35
1658208300000|2022-07-19 05:25:00|1377.3|1376.1|1376.1|1374.9|1377.6|1376.4|1375.8|1374.6|47
1658208600000|2022-07-19 05:30:00|1376.3|1375.1|1378.3|1377.1|1379|1377.8|1375.6|1374.4|102
1658208900000|2022-07-19 05:35:00|1378.1|1376.9|1377.3|1376.1|1379|1377.8|1376.7|1375.5|31
1658209200000|2022-07-19 05:40:00|1377.5|1376.3|1377.7|1376.5|1378.1|1376.9|1376.8|1375.6|18
1658209500000|2022-07-19 05:45:00|1378|1376.8|1376|1374.8|1378|1376.8|1375.9|1374.7|29
1658209800000|2022-07-19 05:50:00|1376.1|1374.9|1376.1|1374.9|1376.7|1375.5|1375.7|1374.5|9
1658210100000|2022-07-19 05:55:00|1376.2|1375|1374.9|1373.7|1376.2|1375|1374.2|1373|62
1658210400000|2022-07-19 06:00:00|1374.7|1373.5|1372.6|1371.4|1375.1|1373.9|1372.4|1371.2|84
1658210700000|2022-07-19 06:05:00|1373.1|1371.9|1373.6|1372.4|1374.1|1372.9|1372.4|1371.2|45
1658211000000|2022-07-19 06:10:00|1373.7|1372.5|1376.9|1375.7|1377|1375.8|1373.5|1372.3|85
1658211300000|2022-07-19 06:15:00|1377|1375.8|1377.9|1376.7|1378.7|1377.5|1377|1375.8|95
1658211600000|2022-07-19 06:20:00|1378|1376.8|1376.6|1375.4|1378.1|1376.9|1376.2|1375|173
1658211900000|2022-07-19 06:25:00|1376.7|1375.5|1379.6|1378.4|1380.1|1378.9|1376.6|1375.4|140
1658212200000|2022-07-19 06:30:00|1379.9|1378.7|1378.7|1377.5|1380.2|1379|1378.2|1377|131
1658212500000|2022-07-19 06:35:00|1378.9|1377.7|1376.1|1374.9|1379.2|1378|1375.9|1374.7|221
1658212800000|2022-07-19 06:40:00|1376.2|1375|1377.9|1376.7|1378.5|1377.3|1376|1374.8|309
1658213100000|2022-07-19 06:45:00|1377.6|1376.4|1378.1|1376.9|1378.9|1377.7|1376.4|1375.2|176
1658213400000|2022-07-19 06:50:00|1378|1376.8|1375.9|1374.7|1378.1|1376.9|1375.8|1374.6|109
1658213700000|2022-07-19 06:55:00|1375.8|1374.6|1374.5|1373.3|1375.9|1374.7|1373.6|1372.4|205
1658214000000|2022-07-19 07:00:00|1374.6|1373.4|1377.1|1375.9|1377.1|1375.9|1374.4|1373.2|208
1658214300000|2022-07-19 07:05:00|1377.3|1376.1|1375.9|1374.7|1377.5|1376.3|1375.8|1374.6|61
1658214600000|2022-07-19 07:10:00|1375.8|1374.6|1373.7|1372.5|1375.9|1374.7|1373.5|1372.3|110
1658214900000|2022-07-19 07:15:00|1373.8|1372.6|1372.8|1371.6|1373.8|1372.6|1372.5|1371.3|103
1658215200000|2022-07-19 07:20:00|1372.9|1371.7|1375.7|1374.5|1375.8|1374.6|1372.4|1371.2|128
1658215500000|2022-07-19 07:25:00|1375.6|1374.4|1374.1|1372.9|1376.4|1375.2|1373.5|1372.3|122
1658215800000|2022-07-19 07:30:00|1374.3|1373.1|1374.1|1372.9|1374.4|1373.2|1373.3|1372.1|164
1658216100000|2022-07-19 07:35:00|1374.3|1373.1|1374.9|1373.7|1376|1374.8|1374.1|1372.9|117
1658216400000|2022-07-19 07:40:00|1375.3|1374.1|1373.9|1372.7|1375.4|1374.2|1373.5|1372.3|69
1658216700000|2022-07-19 07:45:00|1374|1372.8|1372.5|1371.3|1374.3|1373.1|1372.3|1371.1|380
1658217000000|2022-07-19 07:50:00|1372.7|1371.5|1373.7|1372.5|1374.3|1373.1|1372.5|1371.3|62
1658217300000|2022-07-19 07:55:00|1373.5|1372.3|1373.2|1372|1373.7|1372.5|1372.7|1371.5|49
1658217600000|2022-07-19 08:00:00|1373|1371.8|1372.4|1371.2|1375.5|1374.3|1372.3|1371.1|186
1658217900000|2022-07-19 08:05:00|1372.5|1371.3|1372.6|1371.4|1372.9|1371.7|1372.3|1371.1|73
1658218200000|2022-07-19 08:10:00|1372.7|1371.5|1373.7|1372.5|1373.8|1372.6|1372.3|1371.1|161
1658218500000|2022-07-19 08:15:00|1373.5|1372.3|1373.2|1372|1374|1372.8|1372.5|1371.3|124
1658218800000|2022-07-19 08:20:00|1373|1371.8|1373.7|1372.5|1373.7|1372.5|1372.3|1371.1|114
1658219100000|2022-07-19 08:25:00|1374|1372.8|1373.4|1372.2|1374.8|1373.6|1373.3|1372.1|190
1658219400000|2022-07-19 08:30:00|1373.3|1372.1|1372.3|1371.1|1373.4|1372.2|1372.3|1371.1|120
1658219700000|2022-07-19 08:35:00|1372.4|1371.2|1373.9|1372.7|1373.9|1372.7|1372.4|1371.2|17
1658220000000|2022-07-19 08:40:00|1374|1372.8|1373.5|1372.3|1374.5|1373.3|1373|1371.8|27
1658220300000|2022-07-19 08:45:00|1373.6|1372.4|1371|1369.8|1373.7|1372.5|1370.2|1369|164
1658220600000|2022-07-19 08:50:00|1370.9|1369.7|1369.5|1368.3|1371.2|1370|1369|1367.8|228
1658220900000|2022-07-19 08:55:00|1369.7|1368.5|1369.7|1368.5|1370|1368.8|1369.1|1367.9|89
1658221200000|2022-07-19 09:00:00|1369.8|1368.6|1368.2|1367|1370.5|1369.3|1368.1|1366.9|133
1658221500000|2022-07-19 09:05:00|1368.3|1367.1|1369.2|1368|1369.7|1368.5|1367.8|1366.6|145
1658221800000|2022-07-19 09:10:00|1369.1|1367.9|1368.4|1367.2|1369.4|1368.2|1368.2|1367|20
1658222100000|2022-07-19 09:15:00|1368.3|1367.1|1368.2|1367|1368.8|1367.6|1367|1365.8|194
1658222400000|2022-07-19 09:20:00|1367.9|1366.7|1368.2|1367|1368.4|1367.2|1367.8|1366.6|18
1658222700000|2022-07-19 09:25:00|1368.1|1366.9|1368.2|1367|1369|1367.8|1367.9|1366.7|24
1658223000000|2022-07-19 09:30:00|1368.4|1367.2|1366.8|1365.6|1368.4|1367.2|1366.8|1365.6|72
1658223300000|2022-07-19 09:35:00|1366.7|1365.5|1367.4|1366.2|1367.4|1366.2|1366.3|1365.1|156
1658223600000|2022-07-19 09:40:00|1367|1365.8|1368.1|1366.9|1368.5|1367.3|1366.8|1365.6|127
1658223900000|2022-07-19 09:45:00|1367.9|1366.7|1367.8|1366.6|1369.4|1368.2|1367.7|1366.5|107
1658224200000|2022-07-19 09:50:00|1367.7|1366.5|1364.8|1363.6|1367.8|1366.6|1364.6|1363.4|248
1658224500000|2022-07-19 09:55:00|1364.7|1363.5|1364.8|1363.6|1365.7|1364.5|1364.3|1363.1|83
1658224800000|2022-07-19 10:00:00|1365.1|1363.9|1366.3|1365.1|1366.3|1365.1|1365.1|1363.9|111
1658225100000|2022-07-19 10:05:00|1366.1|1364.9|1367.2|1366|1368|1366.8|1366.1|1364.9|31
1658225400000|2022-07-19 10:10:00|1367.3|1366.1|1367.3|1366.1|1367.7|1366.5|1366.6|1365.4|58
1658225700000|2022-07-19 10:15:00|1367.2|1366|1367|1365.8|1367.6|1366.4|1366.6|1365.4|23
1658226000000|2022-07-19 10:20:00|1366.8|1365.6|1365.8|1364.6|1366.8|1365.6|1365.6|1364.4|53
1658226300000|2022-07-19 10:25:00|1365.7|1364.5|1366.2|1365|1366.4|1365.2|1365.6|1364.4|17
1658226600000|2022-07-19 10:30:00|1366.1|1364.9|1365.2|1364|1366.1|1364.9|1365|1363.8|35
1658226900000|2022-07-19 10:35:00|1365.3|1364.1|1365.1|1363.9|1365.7|1364.5|1364.7|1363.5|51
1658227200000|2022-07-19 10:40:00|1365.2|1364|1361.1|1359.9|1365.2|1364|1360.3|1359.1|224
1658227500000|2022-07-19 10:45:00|1361.2|1360|1359.8|1358.6|1361.2|1360|1357.8|1356.6|473
1658227800000|2022-07-19 10:50:00|1360|1358.8|1360.3|1359.1|1361|1359.8|1359.1|1357.9|119
1658228100000|2022-07-19 10:55:00|1360.4|1359.2|1361.7|1360.5|1361.9|1360.7|1359.3|1358.1|127
1658228400000|2022-07-19 11:00:00|1361.6|1360.4|1362.5|1361.3|1363|1361.8|1361.5|1360.3|149
1658228700000|2022-07-19 11:05:00|1362.6|1361.4|1363.8|1362.6|1364.3|1363.1|1362.6|1361.4|78
1658229000000|2022-07-19 11:10:00|1363.9|1362.7|1362.5|1361.3|1363.9|1362.7|1362.3|1361.1|138
1658229300000|2022-07-19 11:15:00|1362.4|1361.2|1361.4|1360.2|1362.8|1361.6|1361.2|1360|91
1658229600000|2022-07-19 11:20:00|1361.2|1360|1363.5|1362.3|1363.7|1362.5|1360.8|1359.6|167
1658229900000|2022-07-19 11:25:00|1363.4|1362.2|1362.7|1361.5|1363.7|1362.5|1362.4|1361.2|252
1658230200000|2022-07-19 11:30:00|1362.6|1361.4|1362.7|1361.5|1363.3|1362.1|1362.2|1361|46
1658230500000|2022-07-19 11:35:00|1363.6|1362.4|1365.2|1364|1365.3|1364.1|1363.1|1361.9|111
1658230800000|2022-07-19 11:40:00|1365.3|1364.1|1365.8|1364.6|1365.8|1364.6|1364.3|1363.1|157
1658231100000|2022-07-19 11:45:00|1365.7|1364.5|1364.8|1363.6|1366.1|1364.9|1364.5|1363.3|47
1658231400000|2022-07-19 11:50:00|1364.3|1363.1|1365.6|1364.4|1365.6|1364.4|1364.3|1363.1|148
1658231700000|2022-07-19 11:55:00|1365.1|1363.9|1365.9|1364.7|1365.9|1364.7|1365.1|1363.9|105
1658232000000|2022-07-19 12:00:00|1366.1|1364.9|1366.2|1365|1366.9|1365.7|1365.8|1364.6|258
1658232300000|2022-07-19 12:05:00|1366.3|1365.1|1365.6|1364.4|1366.3|1365.1|1365.3|1364.1|58
1658232600000|2022-07-19 12:10:00|1365.5|1364.3|1364.7|1363.5|1365.6|1364.4|1364.6|1363.4|116
1658232900000|2022-07-19 12:15:00|1364.8|1363.6|1367.4|1366.2|1368.9|1367.7|1364.1|1362.9|406
1658233200000|2022-07-19 12:20:00|1367.5|1366.3|1366.5|1365.3|1367.6|1366.4|1366.5|1365.3|264
1658233500000|2022-07-19 12:25:00|1366.6|1365.4|1364.7|1363.5|1366.7|1365.5|1364.3|1363.1|95
1658233800000|2022-07-19 12:30:00|1365|1363.8|1363.1|1361.9|1365.2|1364|1362.5|1361.3|793
1658234100000|2022-07-19 12:35:00|1362.9|1361.7|1361.7|1360.5|1363.5|1362.3|1361.7|1360.5|158
1658234400000|2022-07-19 12:40:00|1361.8|1360.6|1358.6|1357.4|1362|1360.8|1358.2|1357|295
1658237400000|2022-07-19 13:30:00|1357.2|1356|1356|1354.8|1358.2|1357|1348.1|1346.9|4100
1658237700000|2022-07-19 13:35:00|1355.5|1354.3|1354.6|1353.4|1356.8|1355.6|1351.6|1350.4|1767
1658238000000|2022-07-19 13:40:00|1354.8|1353.6|1355.3|1354.1|1357.1|1355.9|1352.4|1351.2|1188
1658238300000|2022-07-19 13:45:00|1355.6|1354.4|1353.1|1351.9|1355.6|1354.4|1351.1|1349.9|1373
1658238600000|2022-07-19 13:50:00|1353.3|1352.1|1353.3|1352.1|1356.6|1355.4|1352.6|1351.4|878
1658238900000|2022-07-19 13:55:00|1353.1|1351.9|1348.6|1347.4|1353.1|1351.9|1348.1|1346.9|2030
1658239200000|2022-07-19 14:00:00|1348.8|1347.6|1343.9|1342.7|1349.1|1347.9|1341.3|1340.1|1502
1658239500000|2022-07-19 14:05:00|1344.1|1342.9|1343.1|1341.9|1344.3|1343.1|1341.1|1339.9|1154
1658239800000|2022-07-19 14:10:00|1343.6|1342.4|1345.5|1344.3|1347.3|1346.1|1343.6|1342.4|1085
1658240100000|2022-07-19 14:15:00|1345.6|1344.4|1348.6|1347.4|1348.6|1347.4|1344.5|1343.3|649
1658240400000|2022-07-19 14:20:00|1348.5|1347.3|1348.2|1347|1351.3|1350.1|1347.1|1345.9|738
1658240700000|2022-07-19 14:25:00|1348.1|1346.9|1352.1|1350.9|1352.5|1351.3|1347.9|1346.7|663
1658241000000|2022-07-19 14:30:00|1352.2|1351|1351.5|1350.3|1352.8|1351.6|1349.8|1348.6|759
1658241300000|2022-07-19 14:35:00|1351.4|1350.2|1353.3|1352.1|1354.1|1352.9|1350.7|1349.5|710
1658241600000|2022-07-19 14:40:00|1353.2|1352|1353.1|1351.9|1355.1|1353.9|1352.3|1351.1|714
1658241900000|2022-07-19 14:45:00|1353.3|1352.1|1352.1|1350.9|1354|1352.8|1351.9|1350.7|539
1658242200000|2022-07-19 14:50:00|1352.3|1351.1|1350.3|1349.1|1353.9|1352.7|1350.1|1348.9|531
1658242500000|2022-07-19 14:55:00|1350.5|1349.3|1353.8|1352.6|1354|1352.8|1349.1|1347.9|486
1658242800000|2022-07-19 15:00:00|1354.1|1352.9|1355.8|1354.6|1356.1|1354.9|1353.6|1352.4|521
1658243100000|2022-07-19 15:05:00|1355.9|1354.7|1357.6|1356.4|1358.8|1357.6|1355.5|1354.3|498
1658243400000|2022-07-19 15:10:00|1357.8|1356.6|1357|1355.8|1358.3|1357.1|1357|1355.8|221
1658243700000|2022-07-19 15:15:00|1357.1|1355.9|1358.7|1357.5|1359.1|1357.9|1356.7|1355.5|346
1658244000000|2022-07-19 15:20:00|1358.8|1357.6|1357.8|1356.6|1359.4|1358.2|1357.1|1355.9|207
1658244300000|2022-07-19 15:25:00|1357.9|1356.7|1359.3|1358.1|1359.8|1358.6|1357.8|1356.6|316
1658244600000|2022-07-19 15:30:00|1359.4|1358.2|1360.8|1359.6|1361.6|1360.4|1359.4|1358.2|518
1658244900000|2022-07-19 15:35:00|1360.9|1359.7|1360.8|1359.6|1361.8|1360.6|1360.3|1359.1|230
1658245200000|2022-07-19 15:40:00|1360.7|1359.5|1360.4|1359.2|1362.1|1360.9|1359.8|1358.6|477
1658245500000|2022-07-19 15:45:00|1360.3|1359.1|1361.2|1360|1361.8|1360.6|1359|1357.8|362
1658245800000|2022-07-19 15:50:00|1361.1|1359.9|1361.8|1360.6|1363.2|1362|1361.1|1359.9|376
1658246100000|2022-07-19 15:55:00|1361.7|1360.5|1363.3|1362.1|1363.7|1362.5|1361.7|1360.5|944
1658246400000|2022-07-19 16:00:00|1363.5|1362.3|1362.8|1361.6|1363.5|1362.3|1361.5|1360.3|390
1658246700000|2022-07-19 16:05:00|1362.7|1361.5|1362.2|1361|1362.8|1361.6|1361.3|1360.1|452
1658247000000|2022-07-19 16:10:00|1362|1360.8|1358.8|1357.6|1363.2|1362|1358.7|1357.5|653
1658247300000|2022-07-19 16:15:00|1358.6|1357.4|1357|1355.8|1358.6|1357.4|1356.7|1355.5|514
1658247600000|2022-07-19 16:20:00|1356.9|1355.7|1359.2|1358|1359.4|1358.2|1356.6|1355.4|288
1658247900000|2022-07-19 16:25:00|1359.1|1357.9|1360.8|1359.6|1361.3|1360.1|1359.1|1357.9|358
1658248200000|2022-07-19 16:30:00|1361|1359.8|1359.6|1358.4|1362.1|1360.9|1359.3|1358.1|396
1658248500000|2022-07-19 16:35:00|1359.7|1358.5|1361.3|1360.1|1361.6|1360.4|1359.6|1358.4|311
1658248800000|2022-07-19 16:40:00|1361.2|1360|1362.1|1360.9|1362.6|1361.4|1361.2|1360|272
1658249100000|2022-07-19 16:45:00|1361.8|1360.6|1362.3|1361.1|1363.1|1361.9|1361.6|1360.4|292
1658249400000|2022-07-19 16:50:00|1362.2|1361|1365.8|1364.6|1366.2|1365|1362.1|1360.9|411
1658249700000|2022-07-19 16:55:00|1366.1|1364.9|1365.8|1364.6|1367.1|1365.9|1365.4|1364.2|246
1658250000000|2022-07-19 17:00:00|1365.7|1364.5|1366.1|1364.9|1366.3|1365.1|1364.6|1363.4|312
1658250300000|2022-07-19 17:05:00|1366|1364.8|1366.2|1365|1367.3|1366.1|1365.3|1364.1|281
1658250600000|2022-07-19 17:10:00|1366.3|1365.1|1366.7|1365.5|1367.6|1366.4|1365.8|1364.6|393
1658250900000|2022-07-19 17:15:00|1366.8|1365.6|1367.2|1366|1368.3|1367.1|1366.7|1365.5|500
1658251200000|2022-07-19 17:20:00|1367|1365.8|1366.5|1365.3|1368|1366.8|1366.3|1365.1|260
1658251500000|2022-07-19 17:25:00|1366.4|1365.2|1363.8|1362.6|1366.5|1365.3|1362.9|1361.7|494
1658251800000|2022-07-19 17:30:00|1363.7|1362.5|1364.6|1363.4|1364.9|1363.7|1363.6|1362.4|271
1658252100000|2022-07-19 17:35:00|1364.3|1363.1|1363.9|1362.7|1364.4|1363.2|1363.1|1361.9|243
1658252400000|2022-07-19 17:40:00|1364.1|1362.9|1363.1|1361.9|1364.7|1363.5|1363.1|1361.9|305
1658252700000|2022-07-19 17:45:00|1363|1361.8|1361.8|1360.6|1363.5|1362.3|1361.7|1360.5|432
1658253000000|2022-07-19 17:50:00|1361.7|1360.5|1362|1360.8|1362.1|1360.9|1360.9|1359.7|316
1658253300000|2022-07-19 17:55:00|1362.1|1360.9|1360.2|1359|1362.3|1361.1|1360.1|1358.9|323
1658253600000|2022-07-19 18:00:00|1360.3|1359.1|1359.1|1357.9|1361|1359.8|1358.4|1357.2|440
1658253900000|2022-07-19 18:05:00|1359.2|1358|1360.1|1358.9|1360.3|1359.1|1358.7|1357.5|520
1658254200000|2022-07-19 18:10:00|1360|1358.8|1360.3|1359.1|1361.8|1360.6|1359.8|1358.6|1307
1658254500000|2022-07-19 18:15:00|1360.4|1359.2|1361.1|1359.9|1361.8|1360.6|1360.1|1358.9|921
1658275200000|2022-07-20 00:00:00|1356.6|1355.4|1352.7|1351.5|1358.3|1357.1|1352.5|1351.3|532
1658275500000|2022-07-20 00:05:00|1352.9|1351.7|1353.2|1352|1353.5|1352.3|1352.1|1350.9|177
1658275800000|2022-07-20 00:10:00|1353.1|1351.9|1351.7|1350.5|1353.2|1352|1350.9|1349.7|183
1658276100000|2022-07-20 00:15:00|1351.9|1350.7|1351.7|1350.5|1353.2|1352|1351.7|1350.5|116
1658276400000|2022-07-20 00:20:00|1351.5|1350.3|1351.7|1350.5|1351.8|1350.6|1351|1349.8|49
1658276700000|2022-07-20 00:25:00|1351.6|1350.4|1351.6|1350.4|1351.9|1350.7|1351.6|1350.4|48
1658277000000|2022-07-20 00:30:00|1351.7|1350.5|1351.6|1350.4|1352.3|1351.1|1351.2|1350|47
1658277300000|2022-07-20 00:35:00|1351.7|1350.5|1350.7|1349.5|1351.7|1350.5|1350.7|1349.5|74
1658277600000|2022-07-20 00:40:00|1350.6|1349.4|1348.3|1347.1|1350.8|1349.6|1347.9|1346.7|177
1658277900000|2022-07-20 00:45:00|1348.2|1347|1347|1345.8|1348.6|1347.4|1346.9|1345.7|70
1658278200000|2022-07-20 00:50:00|1347.2|1346|1346.5|1345.3|1347.5|1346.3|1346|1344.8|156
1658278500000|2022-07-20 00:55:00|1346.4|1345.2|1346.2|1345|1346.5|1345.3|1345.7|1344.5|105
1658278800000|2022-07-20 01:00:00|1346.4|1345.2|1347.9|1346.7|1349.2|1348|1346.4|1345.2|168
1658279100000|2022-07-20 01:05:00|1348|1346.8|1346.3|1345.1|1348.5|1347.3|1346.1|1344.9|248
1658279400000|2022-07-20 01:10:00|1346.2|1345|1343.7|1342.5|1346.6|1345.4|1342.6|1341.4|205
1658279700000|2022-07-20 01:15:00|1344|1342.8|1344|1342.8|1345.2|1344|1343.4|1342.2|165
1658280000000|2022-07-20 01:20:00|1343.7|1342.5|1342.9|1341.7|1344.1|1342.9|1342.9|1341.7|124
1658280300000|2022-07-20 01:25:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1342.7|1341.5|144
1658280600000|2022-07-20 01:30:00|1342.9|1341.7|1341.9|1340.7|1343|1341.8|1340.4|1339.2|226
1658280900000|2022-07-20 01:35:00|1341.8|1340.6|1342|1340.8|1342.2|1341|1340.9|1339.7|67
1658281200000|2022-07-20 01:40:00|1342.1|1340.9|1340.5|1339.3|1342.7|1341.5|1340.1|1338.9|263
1658281500000|2022-07-20 01:45:00|1340.4|1339.2|1340.6|1339.4|1340.9|1339.7|1340.1|1338.9|173
1658281800000|2022-07-20 01:50:00|1340.5|1339.3|1342.2|1341|1342.5|1341.3|1339.6|1338.4|255
1658282100000|2022-07-20 01:55:00|1342.3|1341.1|1342.5|1341.3|1343.1|1341.9|1342.1|1340.9|111
1658282400000|2022-07-20 02:00:00|1342.2|1341|1341.6|1340.4|1342.5|1341.3|1341.1|1339.9|214
1658282700000|2022-07-20 02:05:00|1342|1340.8|1341.7|1340.5|1342|1340.8|1340.6|1339.4|209
1658283000000|2022-07-20 02:10:00|1341.5|1340.3|1341|1339.8|1342|1340.8|1340.5|1339.3|71
1658283300000|2022-07-20 02:15:00|1341.1|1339.9|1340.7|1339.5|1341.2|1340|1340.6|1339.4|19
1658283600000|2022-07-20 02:20:00|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.4|1339.2|27
1658283900000|2022-07-20 02:25:00|1341.3|1340.1|1341.7|1340.5|1341.8|1340.6|1341.1|1339.9|22
1658284200000|2022-07-20 02:30:00|1341.9|1340.7|1342.4|1341.2|1343.1|1341.9|1341.7|1340.5|109
1658284500000|2022-07-20 02:35:00|1342.3|1341.1|1344.9|1343.7|1345.7|1344.5|1341.4|1340.2|299
1658284800000|2022-07-20 02:40:00|1344.7|1343.5|1347.5|1346.3|1347.5|1346.3|1344.2|1343|152
1658285100000|2022-07-20 02:45:00|1347.6|1346.4|1346|1344.8|1347.7|1346.5|1345.5|1344.3|148
1658285400000|2022-07-20 02:50:00|1346.1|1344.9|1345.2|1344|1346.2|1345|1344.1|1342.9|56
1658285700000|2022-07-20 02:55:00|1345.3|1344.1|1348.2|1347|1348.6|1347.4|1344.6|1343.4|144
1658286000000|2022-07-20 03:00:00|1348.3|1347.1|1349.2|1348|1350|1348.8|1347|1345.8|138
1658286300000|2022-07-20 03:05:00|1349.3|1348.1|1347.7|1346.5|1349.3|1348.1|1347.2|1346|149
1658286600000|2022-07-20 03:10:00|1348.1|1346.9|1347.2|1346|1348.1|1346.9|1346.5|1345.3|31
1658286900000|2022-07-20 03:15:00|1347.3|1346.1|1346|1344.8|1347.4|1346.2|1345.7|1344.5|41
1658287200000|2022-07-20 03:20:00|1345.9|1344.7|1346.2|1345|1346.9|1345.7|1345.7|1344.5|84
1658287500000|2022-07-20 03:25:00|1345.9|1344.7|1346.1|1344.9|1346.5|1345.3|1344.9|1343.7|43
1658287800000|2022-07-20 03:30:00|1346.2|1345|1345.5|1344.3|1346.2|1345|1345.2|1344|127
1658288100000|2022-07-20 03:35:00|1345.4|1344.2|1345.2|1344|1345.5|1344.3|1344.4|1343.2|55
1658288400000|2022-07-20 03:40:00|1345.1|1343.9|1345.5|1344.3|1345.6|1344.4|1345.1|1343.9|33
1658288700000|2022-07-20 03:45:00|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.1|1343.9|9
1658289000000|2022-07-20 03:50:00|1345.4|1344.2|1344.5|1343.3|1345.4|1344.2|1344.4|1343.2|21
1658289300000|2022-07-20 03:55:00|1344.4|1343.2|1344.7|1343.5|1344.9|1343.7|1344.1|1342.9|84
1658289600000|2022-07-20 04:00:00|1344.8|1343.6|1344.7|1343.5|1344.9|1343.7|1344.4|1343.2|24
1658289900000|2022-07-20 04:05:00|1344.9|1343.7|1345.7|1344.5|1345.8|1344.6|1344.9|1343.7|27
1658290200000|2022-07-20 04:10:00|1346.1|1344.9|1346.4|1345.2|1346.6|1345.4|1345.9|1344.7|58
1658290500000|2022-07-20 04:15:00|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1345.9|1344.7|20
1658290800000|2022-07-20 04:20:00|1346.7|1345.5|1345.2|1344|1346.7|1345.5|1345.1|1343.9|54
1658291100000|2022-07-20 04:25:00|1345|1343.8|1347.5|1346.3|1347.5|1346.3|1344.8|1343.6|222
1658291400000|2022-07-20 04:30:00|1347.4|1346.2|1348.2|1347|1349.3|1348.1|1347.4|1346.2|104
1658291700000|2022-07-20 04:35:00|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1347.2|1346|21
1658292000000|2022-07-20 04:40:00|1348|1346.8|1348|1346.8|1348.1|1346.9|1347.7|1346.5|7
1658292300000|2022-07-20 04:45:00|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.2|1346|13
1658292600000|2022-07-20 04:50:00|1347.9|1346.7|1349.2|1348|1349.2|1348|1347.9|1346.7|28
1658292900000|2022-07-20 04:55:00|1349.6|1348.4|1348.5|1347.3|1349.6|1348.4|1348.4|1347.2|18
1658293200000|2022-07-20 05:00:00|1347.5|1346.3|1346.7|1345.5|1347.5|1346.3|1346|1344.8|51
1658293500000|2022-07-20 05:05:00|1346.5|1345.3|1346.2|1345|1346.7|1345.5|1346.2|1345|25
1658293800000|2022-07-20 05:10:00|1346.1|1344.9|1345.3|1344.1|1346.2|1345|1344.9|1343.7|21
1658294100000|2022-07-20 05:15:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1344.9|1343.7|10
1658294400000|2022-07-20 05:20:00|1345.5|1344.3|1345.9|1344.7|1346|1344.8|1345.1|1343.9|16
1658294700000|2022-07-20 05:25:00|1345.7|1344.5|1345.5|1344.3|1346|1344.8|1345.1|1343.9|20
1658295000000|2022-07-20 05:30:00|1345.2|1344|1343.3|1342.1|1345.4|1344.2|1343.3|1342.1|84
1658295300000|2022-07-20 05:35:00|1343.1|1341.9|1341.3|1340.1|1343.3|1342.1|1341.1|1339.9|202
1658295600000|2022-07-20 05:40:00|1341.2|1340|1341.1|1339.9|1342|1340.8|1340.8|1339.6|199
1658295900000|2022-07-20 05:45:00|1340.9|1339.7|1340.9|1339.7|1342|1340.8|1340.8|1339.6|129
1658296200000|2022-07-20 05:50:00|1341.3|1340.1|1341.6|1340.4|1342.4|1341.2|1341.3|1340.1|59
1658296500000|2022-07-20 05:55:00|1341.5|1340.3|1341.5|1340.3|1341.8|1340.6|1341.1|1339.9|22
1658296800000|2022-07-20 06:00:00|1341.6|1340.4|1342.3|1341.1|1342.9|1341.7|1341.5|1340.3|97
1658297100000|2022-07-20 06:05:00|1342.4|1341.2|1341.8|1340.6|1342.5|1341.3|1340.9|1339.7|68
1658297400000|2022-07-20 06:10:00|1341.9|1340.7|1342.4|1341.2|1342.9|1341.7|1341.9|1340.7|38
1658297700000|2022-07-20 06:15:00|1342.6|1341.4|1343.3|1342.1|1343.9|1342.7|1342.6|1341.4|47
1658298000000|2022-07-20 06:20:00|1343.5|1342.3|1341.5|1340.3|1343.8|1342.6|1341.5|1340.3|61
1658298300000|2022-07-20 06:25:00|1341.4|1340.2|1342.3|1341.1|1342.6|1341.4|1341|1339.8|41
1658298600000|2022-07-20 06:30:00|1342.4|1341.2|1341.8|1340.6|1342.5|1341.3|1341.8|1340.6|23
1658298900000|2022-07-20 06:35:00|1341.6|1340.4|1343.3|1342.1|1343.7|1342.5|1341.5|1340.3|34
1658299200000|2022-07-20 06:40:00|1343.4|1342.2|1343.8|1342.6|1343.8|1342.6|1342.5|1341.3|50
1658299500000|2022-07-20 06:45:00|1343.6|1342.4|1343.9|1342.7|1343.9|1342.7|1343.1|1341.9|39
1658299800000|2022-07-20 06:50:00|1343.8|1342.6|1345.9|1344.7|1346|1344.8|1343.6|1342.4|60
1658300100000|2022-07-20 06:55:00|1345.4|1344.2|1345.4|1344.2|1345.5|1344.3|1344.9|1343.7|42
1658300400000|2022-07-20 07:00:00|1344.5|1343.3|1343.8|1342.6|1344.6|1343.4|1343.1|1341.9|74
1658300700000|2022-07-20 07:05:00|1343.9|1342.7|1346.4|1345.2|1347.6|1346.4|1343.9|1342.7|107
1658301000000|2022-07-20 07:10:00|1346.3|1345.1|1345.9|1344.7|1346.4|1345.2|1345.3|1344.1|42
1658301300000|2022-07-20 07:15:00|1346.1|1344.9|1347.4|1346.2|1348.5|1347.3|1346.1|1344.9|62
1658301600000|2022-07-20 07:20:00|1347.5|1346.3|1346.1|1344.9|1347.5|1346.3|1345.9|1344.7|147
1658301900000|2022-07-20 07:25:00|1345.8|1344.6|1344.4|1343.2|1345.9|1344.7|1344.4|1343.2|56
1658302200000|2022-07-20 07:30:00|1344.3|1343.1|1344.6|1343.4|1344.9|1343.7|1343.9|1342.7|92
1658302500000|2022-07-20 07:35:00|1344.8|1343.6|1343.8|1342.6|1344.8|1343.6|1343.3|1342.1|65
1658302800000|2022-07-20 07:40:00|1343.6|1342.4|1344.1|1342.9|1344.4|1343.2|1343.4|1342.2|17
1658303100000|2022-07-20 07:45:00|1344|1342.8|1342.4|1341.2|1344|1342.8|1342.4|1341.2|167
1658303400000|2022-07-20 07:50:00|1342.3|1341.1|1344.4|1343.2|1344.4|1343.2|1342|1340.8|813
1658303700000|2022-07-20 07:55:00|1344.3|1343.1|1342.1|1340.9|1344.3|1343.1|1341.6|1340.4|73
1658304000000|2022-07-20 08:00:00|1342|1340.8|1342.8|1341.6|1342.9|1341.7|1342|1340.8|34
1658304300000|2022-07-20 08:05:00|1342.7|1341.5|1344.5|1343.3|1345|1343.8|1342.5|1341.3|84
1658304600000|2022-07-20 08:10:00|1344.4|1343.2|1343.6|1342.4|1344.5|1343.3|1343.6|1342.4|143
1658304900000|2022-07-20 08:15:00|1343.8|1342.6|1344.6|1343.4|1344.8|1343.6|1343.6|1342.4|23
1658305200000|2022-07-20 08:20:00|1344.3|1343.1|1344.3|1343.1|1344.6|1343.4|1343.8|1342.6|59
1658305500000|2022-07-20 08:25:00|1344.2|1343|1344.9|1343.7|1345.9|1344.7|1344.1|1342.9|49
1658305800000|2022-07-20 08:30:00|1344.8|1343.6|1345.4|1344.2|1345.5|1344.3|1344.6|1343.4|61
1658306100000|2022-07-20 08:35:00|1345.5|1344.3|1346.9|1345.7|1347.1|1345.9|1345.3|1344.1|171
1658306400000|2022-07-20 08:40:00|1347|1345.8|1347|1345.8|1347.9|1346.7|1346.9|1345.7|71
1658306700000|2022-07-20 08:45:00|1346.9|1345.7|1347.5|1346.3|1347.8|1346.6|1346.1|1344.9|74
1658307000000|2022-07-20 08:50:00|1347.4|1346.2|1346.6|1345.4|1347.5|1346.3|1345.8|1344.6|198
1658307300000|2022-07-20 08:55:00|1346.8|1345.6|1347.6|1346.4|1347.6|1346.4|1346.6|1345.4|44
1658307600000|2022-07-20 09:00:00|1347.5|1346.3|1348.6|1347.4|1349|1347.8|1347.3|1346.1|78
1658307900000|2022-07-20 09:05:00|1348.8|1347.6|1350.3|1349.1|1350.8|1349.6|1348.6|1347.4|141
1658308200000|2022-07-20 09:10:00|1350.1|1348.9|1350.6|1349.4|1350.9|1349.7|1350.1|1348.9|59
1658308500000|2022-07-20 09:15:00|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.1|1348.9|193
1658308800000|2022-07-20 09:20:00|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1349.7|1348.5|48
1658309100000|2022-07-20 09:25:00|1350.3|1349.1|1350.4|1349.2|1350.5|1349.3|1350|1348.8|116
1658309400000|2022-07-20 09:30:00|1350.1|1348.9|1351.3|1350.1|1351.6|1350.4|1349.8|1348.6|208
1658309700000|2022-07-20 09:35:00|1351.4|1350.2|1352.4|1351.2|1352.4|1351.2|1351.2|1350|98
1658310000000|2022-07-20 09:40:00|1352.5|1351.3|1351.8|1350.6|1352.6|1351.4|1351.6|1350.4|100
1658310300000|2022-07-20 09:45:00|1351.9|1350.7|1354.5|1353.3|1354.6|1353.4|1351.8|1350.6|72
1658310600000|2022-07-20 09:50:00|1354.6|1353.4|1353.5|1352.3|1354.6|1353.4|1352.9|1351.7|46
1658310900000|2022-07-20 09:55:00|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353|1351.8|13
1658311200000|2022-07-20 10:00:00|1353.8|1352.6|1351.8|1350.6|1353.9|1352.7|1351.5|1350.3|133
1658311500000|2022-07-20 10:05:00|1351.9|1350.7|1350.8|1349.6|1352.1|1350.9|1350.6|1349.4|84
1658311800000|2022-07-20 10:10:00|1350.6|1349.4|1351.4|1350.2|1351.7|1350.5|1350.4|1349.2|35
1658312100000|2022-07-20 10:15:00|1351.3|1350.1|1350.5|1349.3|1351.5|1350.3|1350.3|1349.1|68
1658312400000|2022-07-20 10:20:00|1350.6|1349.4|1353|1351.8|1353|1351.8|1350.4|1349.2|95
1658312700000|2022-07-20 10:25:00|1352.9|1351.7|1351.5|1350.3|1353.1|1351.9|1351.5|1350.3|41
1658313000000|2022-07-20 10:30:00|1351.4|1350.2|1351.1|1349.9|1351.5|1350.3|1350.1|1348.9|57
1658313300000|2022-07-20 10:35:00|1351|1349.8|1350.5|1349.3|1351|1349.8|1349.9|1348.7|47
1658313600000|2022-07-20 10:40:00|1350.3|1349.1|1350.5|1349.3|1350.6|1349.4|1349.4|1348.2|60
1658313900000|2022-07-20 10:45:00|1350.4|1349.2|1350.9|1349.7|1351.2|1350|1349.8|1348.6|69
1658314200000|2022-07-20 10:50:00|1350.8|1349.6|1352.6|1351.4|1352.6|1351.4|1350.3|1349.1|76
1658314500000|2022-07-20 10:55:00|1352.5|1351.3|1352|1350.8|1352.5|1351.3|1351|1349.8|76
1658314800000|2022-07-20 11:00:00|1351.8|1350.6|1353.5|1352.3|1354.9|1353.7|1351.8|1350.6|221
1658315100000|2022-07-20 11:05:00|1353.6|1352.4|1352.2|1351|1353.6|1352.4|1350.9|1349.7|110
1658315400000|2022-07-20 11:10:00|1352|1350.8|1351.5|1350.3|1352|1350.8|1351.4|1350.2|40
1658315700000|2022-07-20 11:15:00|1351.6|1350.4|1351.3|1350.1|1351.6|1350.4|1350.6|1349.4|53
1658316000000|2022-07-20 11:20:00|1351.2|1350|1349.8|1348.6|1351.3|1350.1|1349.8|1348.6|31
1658316300000|2022-07-20 11:25:00|1349.6|1348.4|1348.9|1347.7|1349.6|1348.4|1348.8|1347.6|39
1658316600000|2022-07-20 11:30:00|1348.8|1347.6|1348.3|1347.1|1349.8|1348.6|1347.8|1346.6|113
1658316900000|2022-07-20 11:35:00|1348.4|1347.2|1347.8|1346.6|1348.6|1347.4|1347.5|1346.3|62
1658317200000|2022-07-20 11:40:00|1347.6|1346.4|1348.3|1347.1|1348.8|1347.6|1347.5|1346.3|69
1658317500000|2022-07-20 11:45:00|1348|1346.8|1349.5|1348.3|1349.8|1348.6|1347.9|1346.7|103
1658317800000|2022-07-20 11:50:00|1349.4|1348.2|1349.4|1348.2|1350.1|1348.9|1348.8|1347.6|58
1658318100000|2022-07-20 11:55:00|1349.1|1347.9|1348.8|1347.6|1349.4|1348.2|1348.6|1347.4|64
1658318400000|2022-07-20 12:00:00|1348.7|1347.5|1350.3|1349.1|1350.8|1349.6|1348.4|1347.2|139
1658318700000|2022-07-20 12:05:00|1350.1|1348.9|1350.1|1348.9|1350.5|1349.3|1349.5|1348.3|52
1658319000000|2022-07-20 12:10:00|1349.9|1348.7|1349.6|1348.4|1350.4|1349.2|1348.6|1347.4|70
1658319300000|2022-07-20 12:15:00|1349.5|1348.3|1348.4|1347.2|1350.3|1349.1|1348.4|1347.2|73
1658319600000|2022-07-20 12:20:00|1348.3|1347.1|1346.6|1345.4|1348.6|1347.4|1346.1|1344.9|195
1658319900000|2022-07-20 12:25:00|1346.8|1345.6|1348|1346.8|1349.1|1347.9|1346.5|1345.3|170
1658320200000|2022-07-20 12:30:00|1347.9|1346.7|1346.1|1344.9|1348.1|1346.9|1346.1|1344.9|119
1658320500000|2022-07-20 12:35:00|1345.9|1344.7|1346.5|1345.3|1346.8|1345.6|1345.9|1344.7|59
1658320800000|2022-07-20 12:40:00|1346.4|1345.2|1345.9|1344.7|1346.4|1345.2|1344.1|1342.9|382
1658323800000|2022-07-20 13:30:00|1346.1|1344.9|1345.4|1344.2|1347.5|1346.3|1340.6|1339.4|2203
1658324100000|2022-07-20 13:35:00|1345.6|1344.4|1342.1|1340.9|1346.9|1345.7|1341.6|1340.4|1173
1658324400000|2022-07-20 13:40:00|1342.2|1341|1343.3|1342.1|1343.6|1342.4|1341.1|1339.9|994
1658324700000|2022-07-20 13:45:00|1343.4|1342.2|1340.6|1339.4|1343.9|1342.7|1339.4|1338.2|1776
1658325000000|2022-07-20 13:50:00|1340.4|1339.2|1343.9|1342.7|1344|1342.8|1338.6|1337.4|957
1658325300000|2022-07-20 13:55:00|1344.1|1342.9|1345.7|1344.5|1346.6|1345.4|1343.8|1342.6|1518
1658325600000|2022-07-20 14:00:00|1345.8|1344.6|1341.3|1340.1|1345.8|1344.6|1340.6|1339.4|1249
1658325900000|2022-07-20 14:05:00|1341.2|1340|1342.1|1340.9|1342.3|1341.1|1339.8|1338.6|580
1658326200000|2022-07-20 14:10:00|1342.2|1341|1341.3|1340.1|1342.7|1341.5|1340.6|1339.4|481
1658326500000|2022-07-20 14:15:00|1341.2|1340|1343.4|1342.2|1343.8|1342.6|1340.6|1339.4|567
1658326800000|2022-07-20 14:20:00|1343.3|1342.1|1345|1343.8|1345.5|1344.3|1342.8|1341.6|801
1658327100000|2022-07-20 14:25:00|1344.9|1343.7|1345.9|1344.7|1345.9|1344.7|1343.3|1342.1|671
1658327400000|2022-07-20 14:30:00|1345.7|1344.5|1343.1|1341.9|1346.4|1345.2|1341.6|1340.4|983
1658327700000|2022-07-20 14:35:00|1342.9|1341.7|1343.4|1342.2|1343.9|1342.7|1342.2|1341|603
1658328000000|2022-07-20 14:40:00|1343.5|1342.3|1342.7|1341.5|1344.2|1343|1342|1340.8|451
1658328300000|2022-07-20 14:45:00|1343.1|1341.9|1344.6|1343.4|1345.2|1344|1342.9|1341.7|331
1658328600000|2022-07-20 14:50:00|1344.8|1343.6|1347.4|1346.2|1347.4|1346.2|1343.8|1342.6|342
1658328900000|2022-07-20 14:55:00|1347.6|1346.4|1347.1|1345.9|1348.1|1346.9|1346.6|1345.4|541
1658329200000|2022-07-20 15:00:00|1347.2|1346|1347.7|1346.5|1348.2|1347|1346.4|1345.2|383
1658329500000|2022-07-20 15:05:00|1347.6|1346.4|1346.1|1344.9|1347.7|1346.5|1345.5|1344.3|313
1658329800000|2022-07-20 15:10:00|1346.2|1345|1344.6|1343.4|1346.9|1345.7|1344.4|1343.2|226
1658330100000|2022-07-20 15:15:00|1344.5|1343.3|1340.4|1339.2|1344.5|1343.3|1340.1|1338.9|712
1658330400000|2022-07-20 15:20:00|1340.3|1339.1|1337.4|1336.2|1340.3|1339.1|1335.9|1334.7|887
1658330700000|2022-07-20 15:25:00|1337.2|1336|1336.4|1335.2|1338.1|1336.9|1335.9|1334.7|565
1658331000000|2022-07-20 15:30:00|1336.1|1334.9|1336.9|1335.7|1337.8|1336.6|1335.2|1334|654
1658331300000|2022-07-20 15:35:00|1336.8|1335.6|1335.5|1334.3|1337.2|1336|1334.4|1333.2|450
1658331600000|2022-07-20 15:40:00|1335.7|1334.5|1335.7|1334.5|1336.9|1335.7|1334.7|1333.5|514
1658331900000|2022-07-20 15:45:00|1335.5|1334.3|1337.2|1336|1337.2|1336|1335.2|1334|375
1658332200000|2022-07-20 15:50:00|1337|1335.8|1336.9|1335.7|1338.2|1337|1336.8|1335.6|255
1658332500000|2022-07-20 15:55:00|1336.7|1335.5|1338.7|1337.5|1338.7|1337.5|1336.2|1335|236
1658332800000|2022-07-20 16:00:00|1338.4|1337.2|1338.7|1337.5|1339.1|1337.9|1337.7|1336.5|336
1658333100000|2022-07-20 16:05:00|1338.9|1337.7|1337.9|1336.7|1338.9|1337.7|1337.7|1336.5|300
1658333400000|2022-07-20 16:10:00|1338.1|1336.9|1341.6|1340.4|1343.4|1342.2|1338.1|1336.9|548
1658333700000|2022-07-20 16:15:00|1341.7|1340.5|1341.6|1340.4|1343.1|1341.9|1340.9|1339.7|344
1658334000000|2022-07-20 16:20:00|1341.7|1340.5|1340.4|1339.2|1342.4|1341.2|1340.2|1339|239
1658334300000|2022-07-20 16:25:00|1340.7|1339.5|1338.7|1337.5|1340.9|1339.7|1338.2|1337|198
1658334600000|2022-07-20 16:30:00|1338.6|1337.4|1338.3|1337.1|1338.6|1337.4|1337.4|1336.2|229
1658334900000|2022-07-20 16:35:00|1338.4|1337.2|1339.7|1338.5|1340.4|1339.2|1338.2|1337|302
1658335200000|2022-07-20 16:40:00|1339.8|1338.6|1337.2|1336|1339.9|1338.7|1337.1|1335.9|339
1658335500000|2022-07-20 16:45:00|1337.1|1335.9|1335.4|1334.2|1337.1|1335.9|1335.2|1334|441
1658335800000|2022-07-20 16:50:00|1335.5|1334.3|1335.7|1334.5|1336.5|1335.3|1334.8|1333.6|319
1658336100000|2022-07-20 16:55:00|1335.8|1334.6|1336.7|1335.5|1337.2|1336|1335.8|1334.6|354
1658336400000|2022-07-20 17:00:00|1336.9|1335.7|1336.2|1335|1337.1|1335.9|1335.9|1334.7|303
1658336700000|2022-07-20 17:05:00|1336.1|1334.9|1338.7|1337.5|1339.7|1338.5|1336.1|1334.9|502
1658337000000|2022-07-20 17:10:00|1338.4|1337.2|1337.2|1336|1338.4|1337.2|1336.4|1335.2|261
1658337300000|2022-07-20 17:15:00|1337.4|1336.2|1337.4|1336.2|1337.9|1336.7|1336.7|1335.5|365
1658337600000|2022-07-20 17:20:00|1337.7|1336.5|1336.7|1335.5|1337.7|1336.5|1336.5|1335.3|251
1658337900000|2022-07-20 17:25:00|1336.8|1335.6|1336.3|1335.1|1337.2|1336|1336.1|1334.9|274
1658338200000|2022-07-20 17:30:00|1336.4|1335.2|1336.4|1335.2|1336.9|1335.7|1335.7|1334.5|422
1658338500000|2022-07-20 17:35:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.2|1335|193
1658338800000|2022-07-20 17:40:00|1336.8|1335.6|1336.4|1335.2|1336.9|1335.7|1335.9|1334.7|795
1658339100000|2022-07-20 17:45:00|1336.7|1335.5|1336.7|1335.5|1337.3|1336.1|1336.2|1335|523
1658339400000|2022-07-20 17:50:00|1336.8|1335.6|1335.2|1334|1337.1|1335.9|1334.9|1333.7|496
1658339700000|2022-07-20 17:55:00|1335.3|1334.1|1334|1332.8|1335.7|1334.5|1332.9|1331.7|752
1658340000000|2022-07-20 18:00:00|1333.9|1332.7|1331.7|1330.5|1334.2|1333|1331.2|1330|599
1658340300000|2022-07-20 18:05:00|1331.6|1330.4|1332.7|1331.5|1332.7|1331.5|1329.9|1328.7|1174
1658340600000|2022-07-20 18:10:00|1332.5|1331.3|1334.6|1333.4|1335.9|1334.7|1332.1|1330.9|1185
1658340900000|2022-07-20 18:15:00|1334.7|1333.5|1337.4|1336.2|1338.6|1337.4|1334.7|1333.5|1153
1658361600000|2022-07-21 00:00:00|1337.5|1336.3|1335|1333.8|1338|1336.8|1334.5|1333.3|317
1658361900000|2022-07-21 00:05:00|1334.8|1333.6|1338.7|1337.5|1338.7|1337.5|1334.3|1333.1|146
1658362200000|2022-07-21 00:10:00|1338.4|1337.2|1339.8|1338.6|1340.7|1339.5|1338.4|1337.2|113
1658362500000|2022-07-21 00:15:00|1339.7|1338.5|1338.2|1337|1340.3|1339.1|1337.7|1336.5|50
1658362800000|2022-07-21 00:20:00|1338.1|1336.9|1339.4|1338.2|1339.8|1338.6|1337.8|1336.6|49
1658363100000|2022-07-21 00:25:00|1339.8|1338.6|1339.4|1338.2|1340|1338.8|1339|1337.8|22
1658363400000|2022-07-21 00:30:00|1339.1|1337.9|1339|1337.8|1340|1338.8|1339|1337.8|12
1658363700000|2022-07-21 00:35:00|1338.9|1337.7|1338.8|1337.6|1339.7|1338.5|1338.8|1337.6|22
1658364000000|2022-07-21 00:40:00|1338.5|1337.3|1338.8|1337.6|1339|1337.8|1338.4|1337.2|12
1658364300000|2022-07-21 00:45:00|1338.9|1337.7|1338.9|1337.7|1339.3|1338.1|1338.7|1337.5|25
1658364600000|2022-07-21 00:50:00|1339|1337.8|1338|1336.8|1339|1337.8|1337.8|1336.6|19
1658364900000|2022-07-21 00:55:00|1338.1|1336.9|1339.3|1338.1|1339.5|1338.3|1338.1|1336.9|8
1658365200000|2022-07-21 01:00:00|1339.1|1337.9|1339.5|1338.3|1341|1339.8|1339|1337.8|83
1658365500000|2022-07-21 01:05:00|1339.7|1338.5|1339|1337.8|1339.7|1338.5|1337.7|1336.5|44
1658365800000|2022-07-21 01:10:00|1338.9|1337.7|1341.3|1340.1|1341.8|1340.6|1338.5|1337.3|120
1658366100000|2022-07-21 01:15:00|1341.2|1340|1339.8|1338.6|1341.2|1340|1339.6|1338.4|98
1658366400000|2022-07-21 01:20:00|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1338.6|1337.4|13
1658366700000|2022-07-21 01:25:00|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1338.9|1337.7|28
1658367000000|2022-07-21 01:30:00|1339.5|1338.3|1340.8|1339.6|1340.9|1339.7|1338.9|1337.7|48
1658367300000|2022-07-21 01:35:00|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.3|1339.1|11
1658367600000|2022-07-21 01:40:00|1340.8|1339.6|1342.6|1341.4|1343.6|1342.4|1340.8|1339.6|123
1658367900000|2022-07-21 01:45:00|1342.8|1341.6|1340.6|1339.4|1343.1|1341.9|1340.3|1339.1|73
1658368200000|2022-07-21 01:50:00|1340.3|1339.1|1338.4|1337.2|1340.4|1339.2|1338.4|1337.2|106
1658368500000|2022-07-21 01:55:00|1338.3|1337.1|1337.1|1335.9|1339.6|1338.4|1336.3|1335.1|138
1658368800000|2022-07-21 02:00:00|1337|1335.8|1337.6|1336.4|1337.8|1336.6|1335.6|1334.4|103
1658369100000|2022-07-21 02:05:00|1337.5|1336.3|1334.9|1333.7|1337.8|1336.6|1334.8|1333.6|95
1658369400000|2022-07-21 02:10:00|1334.8|1333.6|1331.8|1330.6|1334.9|1333.7|1331.3|1330.1|165
1658369700000|2022-07-21 02:15:00|1331.7|1330.5|1331.2|1330|1331.8|1330.6|1330.9|1329.7|72
1658370000000|2022-07-21 02:20:00|1331.3|1330.1|1329.2|1328|1331.7|1330.5|1329.1|1327.9|76
1658370300000|2022-07-21 02:25:00|1329.4|1328.2|1329.8|1328.6|1330.1|1328.9|1329.2|1328|42
1658370600000|2022-07-21 02:30:00|1329.6|1328.4|1330.3|1329.1|1330.7|1329.5|1328.6|1327.4|34
1658370900000|2022-07-21 02:35:00|1330.1|1328.9|1329.3|1328.1|1330.2|1329|1328.7|1327.5|28
1658371200000|2022-07-21 02:40:00|1329.4|1328.2|1326.9|1325.7|1329.8|1328.6|1326.2|1325|198
1658371500000|2022-07-21 02:45:00|1326.8|1325.6|1327.7|1326.5|1327.8|1326.6|1325.9|1324.7|168
1658371800000|2022-07-21 02:50:00|1327.4|1326.2|1329.3|1328.1|1329.7|1328.5|1327.2|1326|90
1658372100000|2022-07-21 02:55:00|1329.4|1328.2|1330.8|1329.6|1331.6|1330.4|1329.3|1328.1|53
1658372400000|2022-07-21 03:00:00|1330.7|1329.5|1328.8|1327.6|1330.7|1329.5|1328.8|1327.6|82
1658372700000|2022-07-21 03:05:00|1329.1|1327.9|1328.3|1327.1|1329.3|1328.1|1327.6|1326.4|223
1658373000000|2022-07-21 03:10:00|1328.4|1327.2|1330.3|1329.1|1330.4|1329.2|1328.4|1327.2|107
1658373300000|2022-07-21 03:15:00|1330.4|1329.2|1327.8|1326.6|1330.4|1329.2|1327.8|1326.6|53
1658373600000|2022-07-21 03:20:00|1327.7|1326.5|1327.3|1326.1|1327.8|1326.6|1326.8|1325.6|70
1658373900000|2022-07-21 03:25:00|1327.4|1326.2|1327.8|1326.6|1328.7|1327.5|1327.3|1326.1|58
1658374200000|2022-07-21 03:30:00|1327.7|1326.5|1327.6|1326.4|1327.8|1326.6|1327|1325.8|26
1658374500000|2022-07-21 03:35:00|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.1|1325.9|10
1658374800000|2022-07-21 03:40:00|1327.7|1326.5|1327.6|1326.4|1328.3|1327.1|1327.6|1326.4|13
1658375100000|2022-07-21 03:45:00|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|5
1658375400000|2022-07-21 03:50:00|1327.7|1326.5|1327.2|1326|1327.7|1326.5|1327.2|1326|29
1658375700000|2022-07-21 03:55:00|1327.1|1325.9|1327.6|1326.4|1327.6|1326.4|1327|1325.8|34
1658376000000|2022-07-21 04:00:00|1327.8|1326.6|1328.2|1327|1328.3|1327.1|1327.7|1326.5|19
1658376300000|2022-07-21 04:05:00|1328.1|1326.9|1327.3|1326.1|1328.3|1327.1|1327.2|1326|15
1658376600000|2022-07-21 04:10:00|1327.2|1326|1327.4|1326.2|1327.6|1326.4|1327.1|1325.9|10
1658376900000|2022-07-21 04:15:00|1327.3|1326.1|1327.7|1326.5|1328.1|1326.9|1327.3|1326.1|14
1658377200000|2022-07-21 04:20:00|1327.6|1326.4|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|7
1658377500000|2022-07-21 04:25:00|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1327.6|1326.4|15
1658377800000|2022-07-21 04:30:00|1328|1326.8|1329.1|1327.9|1329.4|1328.2|1328|1326.8|21
1658378100000|2022-07-21 04:35:00|1329.3|1328.1|1329.2|1328|1329.6|1328.4|1328.9|1327.7|16
1658378400000|2022-07-21 04:40:00|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.2|1328|4
1658378700000|2022-07-21 04:45:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|9
1658379000000|2022-07-21 04:50:00|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.6|1328.4|26
1658379300000|2022-07-21 04:55:00|1329.7|1328.5|1329.1|1327.9|1329.7|1328.5|1328.9|1327.7|13
1658379600000|2022-07-21 05:00:00|1329.3|1328.1|1329.9|1328.7|1329.9|1328.7|1329.2|1328|12
1658379900000|2022-07-21 05:05:00|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1328.7|1327.5|28
1658380200000|2022-07-21 05:10:00|1329.5|1328.3|1328.8|1327.6|1329.9|1328.7|1328.8|1327.6|18
1658380500000|2022-07-21 05:15:00|1329.1|1327.9|1328.6|1327.4|1329.3|1328.1|1328.6|1327.4|14
1658380800000|2022-07-21 05:20:00|1328.7|1327.5|1328.3|1327.1|1329.3|1328.1|1328.3|1327.1|22
1658381100000|2022-07-21 05:25:00|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328.2|1327|8
1658381400000|2022-07-21 05:30:00|1328.1|1326.9|1328.7|1327.5|1328.8|1327.6|1326.7|1325.5|98
1658381700000|2022-07-21 05:35:00|1328.6|1327.4|1330.8|1329.6|1330.8|1329.6|1328.3|1327.1|98
1658382000000|2022-07-21 05:40:00|1330.7|1329.5|1331.3|1330.1|1331.9|1330.7|1330.4|1329.2|82
1658382300000|2022-07-21 05:45:00|1331.4|1330.2|1330.8|1329.6|1331.8|1330.6|1330.6|1329.4|50
1658382600000|2022-07-21 05:50:00|1331.1|1329.9|1333.7|1332.5|1334.6|1333.4|1330.8|1329.6|124
1658382900000|2022-07-21 05:55:00|1333.9|1332.7|1333.8|1332.6|1334.9|1333.7|1333.2|1332|123
1658383200000|2022-07-21 06:00:00|1334.2|1333|1331.4|1330.2|1334.2|1333|1331.3|1330.1|103
1658383500000|2022-07-21 06:05:00|1331.3|1330.1|1332.8|1331.6|1332.9|1331.7|1330.7|1329.5|113
1658383800000|2022-07-21 06:10:00|1332.9|1331.7|1335.4|1334.2|1335.4|1334.2|1332.8|1331.6|68
1658384100000|2022-07-21 06:15:00|1335.3|1334.1|1334.1|1332.9|1335.7|1334.5|1333.8|1332.6|235
1658384400000|2022-07-21 06:20:00|1334.2|1333|1336.1|1334.9|1336.7|1335.5|1334.2|1333|293
1658384700000|2022-07-21 06:25:00|1335.9|1334.7|1334.3|1333.1|1336.3|1335.1|1333.8|1332.6|64
1658385000000|2022-07-21 06:30:00|1334|1332.8|1332.3|1331.1|1334|1332.8|1331.4|1330.2|58
1658385300000|2022-07-21 06:35:00|1332.2|1331|1332.8|1331.6|1333.3|1332.1|1330.9|1329.7|117
1658385600000|2022-07-21 06:40:00|1332.6|1331.4|1333.3|1332.1|1333.8|1332.6|1332.3|1331.1|45
1658385900000|2022-07-21 06:45:00|1333.2|1332|1333.8|1332.6|1335.1|1333.9|1333.1|1331.9|53
1658386200000|2022-07-21 06:50:00|1333.7|1332.5|1332.6|1331.4|1334.2|1333|1332.3|1331.1|192
1658386500000|2022-07-21 06:55:00|1332.1|1330.9|1331.7|1330.5|1332.9|1331.7|1331.4|1330.2|66
1658386800000|2022-07-21 07:00:00|1331.6|1330.4|1330.8|1329.6|1331.8|1330.6|1329.8|1328.6|88
1658387100000|2022-07-21 07:05:00|1330.7|1329.5|1331|1329.8|1331.4|1330.2|1330.3|1329.1|33
1658387400000|2022-07-21 07:10:00|1331.1|1329.9|1330.2|1329|1331.3|1330.1|1329.6|1328.4|35
1658387700000|2022-07-21 07:15:00|1330.3|1329.1|1329.5|1328.3|1330.8|1329.6|1328.7|1327.5|72
1658388000000|2022-07-21 07:20:00|1329.4|1328.2|1328.6|1327.4|1329.8|1328.6|1328|1326.8|54
1658388300000|2022-07-21 07:25:00|1328.7|1327.5|1329.3|1328.1|1330|1328.8|1328.4|1327.2|37
1658388600000|2022-07-21 07:30:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.1|1327.9|39
1658388900000|2022-07-21 07:35:00|1329.8|1328.6|1331.8|1330.6|1332.3|1331.1|1329.8|1328.6|60
1658389200000|2022-07-21 07:40:00|1332.1|1330.9|1332.3|1331.1|1332.6|1331.4|1331.3|1330.1|19
1658389500000|2022-07-21 07:45:00|1332.4|1331.2|1330.4|1329.2|1332.6|1331.4|1329.8|1328.6|12
1658389800000|2022-07-21 07:50:00|1330.3|1329.1|1327.8|1326.6|1330.4|1329.2|1327.4|1326.2|49
1658390100000|2022-07-21 07:55:00|1328.1|1326.9|1326.6|1325.4|1328.2|1327|1326.3|1325.1|63
1658390400000|2022-07-21 08:00:00|1326.8|1325.6|1326.8|1325.6|1327.2|1326|1326.2|1325|85
1658390700000|2022-07-21 08:05:00|1326.7|1325.5|1327.3|1326.1|1327.3|1326.1|1325.8|1324.6|71
1658391000000|2022-07-21 08:10:00|1327.2|1326|1326.3|1325.1|1327.3|1326.1|1325|1323.8|46
1658391300000|2022-07-21 08:15:00|1326.1|1324.9|1325.6|1324.4|1326.3|1325.1|1325.1|1323.9|18
1658391600000|2022-07-21 08:20:00|1325.4|1324.2|1324.7|1323.5|1325.8|1324.6|1324.4|1323.2|123
1658391900000|2022-07-21 08:25:00|1324.4|1323.2|1322.5|1321.3|1324.4|1323.2|1322.2|1321|300
1658392200000|2022-07-21 08:30:00|1322.4|1321.2|1323.5|1322.3|1323.7|1322.5|1322.2|1321|93
1658392500000|2022-07-21 08:35:00|1323.1|1321.9|1322.4|1321.2|1323.4|1322.2|1322.3|1321.1|90
1658392800000|2022-07-21 08:40:00|1322.5|1321.3|1321.7|1320.5|1323.1|1321.9|1321.5|1320.3|167
1658393100000|2022-07-21 08:45:00|1322.1|1320.9|1323.9|1322.7|1324|1322.8|1321.9|1320.7|174
1658393400000|2022-07-21 08:50:00|1323.7|1322.5|1321.1|1319.9|1323.7|1322.5|1320.9|1319.7|41
1658393700000|2022-07-21 08:55:00|1321|1319.8|1319.6|1318.4|1321.1|1319.9|1319.4|1318.2|229
1658394000000|2022-07-21 09:00:00|1319.5|1318.3|1318.3|1317.1|1319.6|1318.4|1318.3|1317.1|136
1658394300000|2022-07-21 09:05:00|1318.4|1317.2|1319|1317.8|1319|1317.8|1316.1|1314.9|280
1658394600000|2022-07-21 09:10:00|1319.2|1318|1319.9|1318.7|1320|1318.8|1318.6|1317.4|141
1658394900000|2022-07-21 09:15:00|1319.6|1318.4|1322.6|1321.4|1322.9|1321.7|1319.4|1318.2|205
1658395200000|2022-07-21 09:20:00|1322.5|1321.3|1321.1|1319.9|1322.7|1321.5|1321|1319.8|51
1658395500000|2022-07-21 09:25:00|1321|1319.8|1321.2|1320|1321.9|1320.7|1320.7|1319.5|56
1658395800000|2022-07-21 09:30:00|1320.9|1319.7|1319.6|1318.4|1321|1319.8|1319.4|1318.2|32
1658396100000|2022-07-21 09:35:00|1319.4|1318.2|1317.1|1315.9|1319.4|1318.2|1316.5|1315.3|98
1658396400000|2022-07-21 09:40:00|1317.2|1316|1317.9|1316.7|1318.4|1317.2|1317.1|1315.9|71
1658396700000|2022-07-21 09:45:00|1317.7|1316.5|1317.4|1316.2|1318.2|1317|1317.4|1316.2|31
1658397000000|2022-07-21 09:50:00|1317.2|1316|1318.1|1316.9|1318.4|1317.2|1317.2|1316|40
1658397300000|2022-07-21 09:55:00|1317.9|1316.7|1319|1317.8|1319.5|1318.3|1317.9|1316.7|29
1658397600000|2022-07-21 10:00:00|1318.9|1317.7|1318.2|1317|1319.7|1318.5|1318.1|1316.9|173
1658397900000|2022-07-21 10:05:00|1318.4|1317.2|1317.6|1316.4|1318.4|1317.2|1317.2|1316|77
1658398200000|2022-07-21 10:10:00|1317.5|1316.3|1319.6|1318.4|1320|1318.8|1317.2|1316|137
1658398500000|2022-07-21 10:15:00|1319.7|1318.5|1318.7|1317.5|1320|1318.8|1318.4|1317.2|201
1658398800000|2022-07-21 10:20:00|1318.6|1317.4|1317.5|1316.3|1318.8|1317.6|1317.4|1316.2|228
1658399100000|2022-07-21 10:25:00|1317.4|1316.2|1315.3|1314.1|1317.5|1316.3|1313.7|1312.5|227
1658399400000|2022-07-21 10:30:00|1315.4|1314.2|1314|1312.8|1315.4|1314.2|1313.7|1312.5|67
1658399700000|2022-07-21 10:35:00|1313.9|1312.7|1314|1312.8|1315.5|1314.3|1313|1311.8|293
1658400000000|2022-07-21 10:40:00|1313.9|1312.7|1313.2|1312|1314.7|1313.5|1312.5|1311.3|144
1658400300000|2022-07-21 10:45:00|1313.3|1312.1|1314.2|1313|1314.4|1313.2|1313.2|1312|76
1658400600000|2022-07-21 10:50:00|1314.1|1312.9|1313.6|1312.4|1314.5|1313.3|1313.4|1312.2|70
1658400900000|2022-07-21 10:55:00|1313.5|1312.3|1315.1|1313.9|1315.7|1314.5|1313.2|1312|103
1658401200000|2022-07-21 11:00:00|1315.2|1314|1315.1|1313.9|1315.7|1314.5|1314.7|1313.5|48
1658401500000|2022-07-21 11:05:00|1314.9|1313.7|1316.5|1315.3|1316.7|1315.5|1314.9|1313.7|66
1658401800000|2022-07-21 11:10:00|1316.6|1315.4|1319.6|1318.4|1319.6|1318.4|1316.6|1315.4|131
1658402100000|2022-07-21 11:15:00|1319.7|1318.5|1318.4|1317.2|1320.1|1318.9|1318.4|1317.2|118
1658402400000|2022-07-21 11:20:00|1318.5|1317.3|1318.5|1317.3|1320|1318.8|1318.5|1317.3|57
1658402700000|2022-07-21 11:25:00|1318.6|1317.4|1319.1|1317.9|1319.5|1318.3|1318.1|1316.9|40
1658403000000|2022-07-21 11:30:00|1318.6|1317.4|1317.1|1315.9|1318.7|1317.5|1317.1|1315.9|41
1658403300000|2022-07-21 11:35:00|1317|1315.8|1317.1|1315.9|1317.5|1316.3|1316|1314.8|95
1658403600000|2022-07-21 11:40:00|1317|1315.8|1318.1|1316.9|1318.1|1316.9|1316.3|1315.1|58
1658403900000|2022-07-21 11:45:00|1318.3|1317.1|1316.3|1315.1|1318.3|1317.1|1316.1|1314.9|39
1658404200000|2022-07-21 11:50:00|1316.1|1314.9|1315.9|1314.7|1316.3|1315.1|1314.9|1313.7|71
1658404500000|2022-07-21 11:55:00|1315.8|1314.6|1313.3|1312.1|1316.3|1315.1|1313.3|1312.1|212
1658404800000|2022-07-21 12:00:00|1313|1311.8|1314.6|1313.4|1315.5|1314.3|1312.9|1311.7|216
1658405100000|2022-07-21 12:05:00|1314.7|1313.5|1313.9|1312.7|1314.7|1313.5|1313.4|1312.2|89
1658405400000|2022-07-21 12:10:00|1313.8|1312.6|1309.7|1308.5|1314|1312.8|1309.5|1308.3|425
1658405700000|2022-07-21 12:15:00|1309.5|1308.3|1314.7|1313.5|1314.8|1313.6|1309.5|1308.3|264
1658406000000|2022-07-21 12:20:00|1314.9|1313.7|1313.3|1312.1|1315.3|1314.1|1312.4|1311.2|145
1658406300000|2022-07-21 12:25:00|1313.2|1312|1311.6|1310.4|1313.6|1312.4|1311.4|1310.2|126
1658406600000|2022-07-21 12:30:00|1311.7|1310.5|1315.4|1314.2|1316.1|1314.9|1311.1|1309.9|292
1658406900000|2022-07-21 12:35:00|1315.6|1314.4|1316.1|1314.9|1316.6|1315.4|1315.2|1314|209
1658407200000|2022-07-21 12:40:00|1316.2|1315|1314.6|1313.4|1316.8|1315.6|1314.6|1313.4|147
1658410200000|2022-07-21 13:30:00|1316.7|1315.5|1313.2|1312|1317.1|1315.9|1306.6|1305.4|2524
1658410500000|2022-07-21 13:35:00|1313.1|1311.9|1309.6|1308.4|1314.3|1313.1|1307.6|1306.4|957
1658410800000|2022-07-21 13:40:00|1309.5|1308.3|1314.9|1313.7|1316.6|1315.4|1308.3|1307.1|1194
1658411100000|2022-07-21 13:45:00|1314.8|1313.6|1317.2|1316|1317.8|1316.6|1313.6|1312.4|1179
1658411400000|2022-07-21 13:50:00|1317.1|1315.9|1321.6|1320.4|1322.5|1321.3|1316|1314.8|1417
1658411700000|2022-07-21 13:55:00|1321.8|1320.6|1318.3|1317.1|1323.2|1322|1318.3|1317.1|707
1658412000000|2022-07-21 14:00:00|1318.6|1317.4|1316.4|1315.2|1319.9|1318.7|1316.3|1315.1|935
1658412300000|2022-07-21 14:05:00|1316.5|1315.3|1315.8|1314.6|1318.1|1316.9|1314.3|1313.1|776
1658412600000|2022-07-21 14:10:00|1316.2|1315|1316.6|1315.4|1317.9|1316.7|1315.1|1313.9|601
1658412900000|2022-07-21 14:15:00|1316.8|1315.6|1316.4|1315.2|1318.7|1317.5|1315.3|1314.1|643
1658413200000|2022-07-21 14:20:00|1316.3|1315.1|1313.3|1312.1|1316.6|1315.4|1313.1|1311.9|574
1658413500000|2022-07-21 14:25:00|1313.1|1311.9|1311.6|1310.4|1313.1|1311.9|1310.3|1309.1|935
1658413800000|2022-07-21 14:30:00|1311.3|1310.1|1312.4|1311.2|1313.1|1311.9|1310.3|1309.1|626
1658414100000|2022-07-21 14:35:00|1312.5|1311.3|1311.1|1309.9|1312.8|1311.6|1308.8|1307.6|563
1658414400000|2022-07-21 14:40:00|1311.3|1310.1|1312.2|1311|1313.1|1311.9|1310.2|1309|460
1658414700000|2022-07-21 14:45:00|1312.3|1311.1|1310.7|1309.5|1312.6|1311.4|1310.1|1308.9|329
1658415000000|2022-07-21 14:50:00|1310.8|1309.6|1310.6|1309.4|1312.1|1310.9|1308.6|1307.4|447
1658415300000|2022-07-21 14:55:00|1310.5|1309.3|1311.6|1310.4|1311.7|1310.5|1310.3|1309.1|401
1658415600000|2022-07-21 15:00:00|1311.5|1310.3|1311.3|1310.1|1311.8|1310.6|1309.6|1308.4|510
1658415900000|2022-07-21 15:05:00|1311.2|1310|1312.3|1311.1|1313.8|1312.6|1311.2|1310|507
1658416200000|2022-07-21 15:10:00|1312.2|1311|1308.6|1307.4|1312.3|1311.1|1308.3|1307.1|532
1658416500000|2022-07-21 15:15:00|1308.7|1307.5|1311.8|1310.6|1311.9|1310.7|1308.7|1307.5|453
1658416800000|2022-07-21 15:20:00|1312.2|1311|1309.8|1308.6|1313.4|1312.2|1309.6|1308.4|689
1658417100000|2022-07-21 15:25:00|1309.7|1308.5|1312.2|1311|1312.3|1311.1|1308.8|1307.6|405
1658417400000|2022-07-21 15:30:00|1312.3|1311.1|1311.8|1310.6|1313.1|1311.9|1309.8|1308.6|393
1658417700000|2022-07-21 15:35:00|1311.7|1310.5|1313.6|1312.4|1314.1|1312.9|1311.4|1310.2|336
1658418000000|2022-07-21 15:40:00|1313.5|1312.3|1314|1312.8|1314.3|1313.1|1312.3|1311.1|433
1658418300000|2022-07-21 15:45:00|1314.1|1312.9|1314.6|1313.4|1315.8|1314.6|1314|1312.8|468
1658418600000|2022-07-21 15:50:00|1314.7|1313.5|1315.9|1314.7|1316.3|1315.1|1314.6|1313.4|363
1658418900000|2022-07-21 15:55:00|1315.8|1314.6|1314.8|1313.6|1316.3|1315.1|1314.8|1313.6|830
1658419200000|2022-07-21 16:00:00|1314.3|1313.1|1317|1315.8|1317.8|1316.6|1314.3|1313.1|744
1658419500000|2022-07-21 16:05:00|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1315.4|1314.2|397
1658419800000|2022-07-21 16:10:00|1316.8|1315.6|1314.5|1313.3|1317.8|1316.6|1314.3|1313.1|545
1658420100000|2022-07-21 16:15:00|1314.6|1313.4|1314.2|1313|1315.8|1314.6|1314.2|1313|244
1658420400000|2022-07-21 16:20:00|1314.6|1313.4|1315.8|1314.6|1316.1|1314.9|1313.8|1312.6|351
1658420700000|2022-07-21 16:25:00|1316.3|1315.1|1317.3|1316.1|1318.3|1317.1|1315.6|1314.4|944
1658421000000|2022-07-21 16:30:00|1317.2|1316|1314.3|1313.1|1318.1|1316.9|1314.3|1313.1|337
1658421300000|2022-07-21 16:35:00|1314.2|1313|1314.3|1313.1|1314.8|1313.6|1313.3|1312.1|268
1658421600000|2022-07-21 16:40:00|1314.2|1313|1313.4|1312.2|1315.4|1314.2|1313.4|1312.2|311
1658421900000|2022-07-21 16:45:00|1313.3|1312.1|1312.3|1311.1|1313.6|1312.4|1311.8|1310.6|311
1658422200000|2022-07-21 16:50:00|1312.6|1311.4|1313.1|1311.9|1313.1|1311.9|1312|1310.8|181
1658422500000|2022-07-21 16:55:00|1313|1311.8|1312.6|1311.4|1313.1|1311.9|1311.8|1310.6|184
1658422800000|2022-07-21 17:00:00|1312.7|1311.5|1312.6|1311.4|1313.6|1312.4|1311.6|1310.4|271
1658423100000|2022-07-21 17:05:00|1312.4|1311.2|1314.1|1312.9|1314.6|1313.4|1312.3|1311.1|171
1658423400000|2022-07-21 17:10:00|1314.2|1313|1313.3|1312.1|1314.3|1313.1|1313|1311.8|153
1658423700000|2022-07-21 17:15:00|1313.2|1312|1313.1|1311.9|1313.6|1312.4|1312.7|1311.5|133
1658424000000|2022-07-21 17:20:00|1312.8|1311.6|1311.6|1310.4|1313.1|1311.9|1311.4|1310.2|202
1658424300000|2022-07-21 17:25:00|1311.7|1310.5|1311.1|1309.9|1312.1|1310.9|1311.1|1309.9|251
1658424600000|2022-07-21 17:30:00|1310.8|1309.6|1309.8|1308.6|1311.6|1310.4|1309.6|1308.4|394
1658424900000|2022-07-21 17:35:00|1310|1308.8|1309.6|1308.4|1310.3|1309.1|1308.6|1307.4|373
1658425200000|2022-07-21 17:40:00|1309.7|1308.5|1309.1|1307.9|1309.8|1308.6|1308.3|1307.1|560
1658425500000|2022-07-21 17:45:00|1309|1307.8|1306.2|1305|1309|1307.8|1306.1|1304.9|601
1658425800000|2022-07-21 17:50:00|1306.1|1304.9|1305.1|1303.9|1307|1305.8|1304.1|1302.9|1050
1658426100000|2022-07-21 17:55:00|1304.9|1303.7|1303.1|1301.9|1305.3|1304.1|1303.1|1301.9|1031
1658426400000|2022-07-21 18:00:00|1303|1301.8|1297.5|1296.3|1303.3|1302.1|1297|1295.8|1843
1658426700000|2022-07-21 18:05:00|1297.6|1296.4|1302.6|1301.4|1302.6|1301.4|1297.6|1296.4|1117
1658427000000|2022-07-21 18:10:00|1302.9|1301.7|1304.5|1303.3|1304.8|1303.6|1301.6|1300.4|1489
1658427300000|2022-07-21 18:15:00|1304.6|1303.4|1304.8|1303.6|1306.8|1305.6|1304.6|1303.4|1229
1658448000000|2022-07-22 00:00:00|1305.8|1304.6|1304.2|1303|1306.1|1304.9|1302.1|1300.9|630
1658448300000|2022-07-22 00:05:00|1304|1302.8|1305|1303.8|1306.7|1305.5|1303.3|1302.1|197
1658448600000|2022-07-22 00:10:00|1305.1|1303.9|1303.5|1302.3|1305.1|1303.9|1303.5|1302.3|110
1658448900000|2022-07-22 00:15:00|1303.6|1302.4|1302.7|1301.5|1304.3|1303.1|1302.5|1301.3|78
1658449200000|2022-07-22 00:20:00|1302.5|1301.3|1301|1299.8|1302.7|1301.5|1300.7|1299.5|106
1658449500000|2022-07-22 00:25:00|1300.7|1299.5|1300.3|1299.1|1301|1299.8|1300.3|1299.1|85
1658449800000|2022-07-22 00:30:00|1300.4|1299.2|1299|1297.8|1300.5|1299.3|1299|1297.8|117
1658450100000|2022-07-22 00:35:00|1299.2|1298|1296.7|1295.5|1299.2|1298|1296.5|1295.3|106
1658450400000|2022-07-22 00:40:00|1296.6|1295.4|1297|1295.8|1297.8|1296.6|1296.3|1295.1|108
1658450700000|2022-07-22 00:45:00|1296.7|1295.5|1296.6|1295.4|1297.3|1296.1|1295.8|1294.6|76
1658451000000|2022-07-22 00:50:00|1296.7|1295.5|1296|1294.8|1296.7|1295.5|1295.2|1294|106
1658451300000|2022-07-22 00:55:00|1296.1|1294.9|1295|1293.8|1296.1|1294.9|1294.8|1293.6|158
1658451600000|2022-07-22 01:00:00|1295.2|1294|1293.8|1292.6|1296.1|1294.9|1293.5|1292.3|364
1658451900000|2022-07-22 01:05:00|1294.1|1292.9|1295.7|1294.5|1296.7|1295.5|1294.1|1292.9|337
1658452200000|2022-07-22 01:10:00|1295.8|1294.6|1294|1292.8|1295.8|1294.6|1292.8|1291.6|191
1658452500000|2022-07-22 01:15:00|1294.3|1293.1|1293|1291.8|1294.7|1293.5|1292.8|1291.6|74
1658452800000|2022-07-22 01:20:00|1293.1|1291.9|1291.5|1290.3|1293.5|1292.3|1291.3|1290.1|85
1658453100000|2022-07-22 01:25:00|1291.4|1290.2|1294.1|1292.9|1294.1|1292.9|1290.8|1289.6|128
1658453400000|2022-07-22 01:30:00|1293.9|1292.7|1293|1291.8|1294.7|1293.5|1292.3|1291.1|102
1658453700000|2022-07-22 01:35:00|1293.1|1291.9|1296|1294.8|1296.5|1295.3|1292.7|1291.5|101
1658454000000|2022-07-22 01:40:00|1296.1|1294.9|1299.2|1298|1299.8|1298.6|1295.4|1294.2|177
1658454300000|2022-07-22 01:45:00|1299.4|1298.2|1299.5|1298.3|1299.7|1298.5|1298|1296.8|224
1658454600000|2022-07-22 01:50:00|1299.3|1298.1|1299.6|1298.4|1299.7|1298.5|1297.5|1296.3|148
1658454900000|2022-07-22 01:55:00|1299|1297.8|1300.6|1299.4|1300.7|1299.5|1297.6|1296.4|61
1658455200000|2022-07-22 02:00:00|1300.5|1299.3|1300.7|1299.5|1302.7|1301.5|1300.2|1299|184
1658455500000|2022-07-22 02:05:00|1300.6|1299.4|1301.5|1300.3|1302.1|1300.9|1300.1|1298.9|66
1658455800000|2022-07-22 02:10:00|1301.6|1300.4|1303.3|1302.1|1303.3|1302.1|1301.2|1300|123
1658456100000|2022-07-22 02:15:00|1303.4|1302.2|1302.5|1301.3|1303.5|1302.3|1301.4|1300.2|39
1658456400000|2022-07-22 02:20:00|1302.4|1301.2|1302.6|1301.4|1303.5|1302.3|1302.4|1301.2|20
1658456700000|2022-07-22 02:25:00|1302.5|1301.3|1302.5|1301.3|1303.3|1302.1|1302.3|1301.1|21
1658457000000|2022-07-22 02:30:00|1302.7|1301.5|1304.7|1303.5|1306.1|1304.9|1302.7|1301.5|197
1658457300000|2022-07-22 02:35:00|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1303.1|1301.9|47
1658457600000|2022-07-22 02:40:00|1304.6|1303.4|1304.7|1303.5|1305.7|1304.5|1304.1|1302.9|123
1658457900000|2022-07-22 02:45:00|1304.5|1303.3|1302.5|1301.3|1304.5|1303.3|1302.3|1301.1|54
1658458200000|2022-07-22 02:50:00|1302.4|1301.2|1302|1300.8|1303.2|1302|1301.8|1300.6|55
1658458500000|2022-07-22 02:55:00|1302.1|1300.9|1301.1|1299.9|1302.5|1301.3|1301.1|1299.9|36
1658458800000|2022-07-22 03:00:00|1301|1299.8|1301.6|1300.4|1301.6|1300.4|1300.7|1299.5|35
1658459100000|2022-07-22 03:05:00|1301.5|1300.3|1302.5|1301.3|1302.6|1301.4|1300.7|1299.5|79
1658459400000|2022-07-22 03:10:00|1302.6|1301.4|1301.2|1300|1302.9|1301.7|1300.7|1299.5|39
1658459700000|2022-07-22 03:15:00|1301|1299.8|1300.2|1299|1302.7|1301.5|1300.1|1298.9|155
1658460000000|2022-07-22 03:20:00|1300.3|1299.1|1297.8|1296.6|1300.5|1299.3|1297.5|1296.3|71
1658460300000|2022-07-22 03:25:00|1297.5|1296.3|1295.7|1294.5|1297.8|1296.6|1294.6|1293.4|178
1658460600000|2022-07-22 03:30:00|1296.2|1295|1297|1295.8|1297.3|1296.1|1296.2|1295|34
1658460900000|2022-07-22 03:35:00|1296.8|1295.6|1295.5|1294.3|1297.2|1296|1294.9|1293.7|67
1658461200000|2022-07-22 03:40:00|1295.6|1294.4|1295.7|1294.5|1296.1|1294.9|1295|1293.8|25
1658461500000|2022-07-22 03:45:00|1296|1294.8|1296.5|1295.3|1296.5|1295.3|1296|1294.8|9
1658461800000|2022-07-22 03:50:00|1296.8|1295.6|1296.6|1295.4|1297|1295.8|1296.3|1295.1|27
1658462100000|2022-07-22 03:55:00|1296.8|1295.6|1297.3|1296.1|1297.3|1296.1|1296.6|1295.4|24
1658462400000|2022-07-22 04:00:00|1297.4|1296.2|1297|1295.8|1297.6|1296.4|1296.7|1295.5|18
1658462700000|2022-07-22 04:05:00|1297.2|1296|1297.2|1296|1297.2|1296|1296.7|1295.5|9
1658463000000|2022-07-22 04:10:00|1297.3|1296.1|1297.2|1296|1298.1|1296.9|1296.8|1295.6|15
1658463300000|2022-07-22 04:15:00|1297.3|1296.1|1297.7|1296.5|1297.7|1296.5|1297.2|1296|2
1658463600000|2022-07-22 04:20:00|1298|1296.8|1297.5|1296.3|1298.1|1296.9|1297.3|1296.1|8
1658463900000|2022-07-22 04:25:00|1297.1|1295.9|1297.5|1296.3|1297.6|1296.4|1297.1|1295.9|23
1658464200000|2022-07-22 04:30:00|1297.3|1296.1|1295.7|1294.5|1297.3|1296.1|1295.7|1294.5|45
1658464500000|2022-07-22 04:35:00|1295.6|1294.4|1295.5|1294.3|1295.8|1294.6|1295.3|1294.1|8
1658464800000|2022-07-22 04:40:00|1295.6|1294.4|1296.2|1295|1296.5|1295.3|1295.3|1294.1|27
1658465100000|2022-07-22 04:45:00|1296.3|1295.1|1297|1295.8|1297|1295.8|1296.1|1294.9|7
1658465400000|2022-07-22 04:50:00|1296.8|1295.6|1297.5|1296.3|1297.9|1296.7|1296.5|1295.3|39
1658465700000|2022-07-22 04:55:00|1297.6|1296.4|1297.2|1296|1297.6|1296.4|1296.9|1295.7|7
1658466000000|2022-07-22 05:00:00|1297.1|1295.9|1296.8|1295.6|1297.2|1296|1295.5|1294.3|18
1658466300000|2022-07-22 05:05:00|1296.7|1295.5|1296.8|1295.6|1297.5|1296.3|1296|1294.8|12
1658466600000|2022-07-22 05:10:00|1297|1295.8|1296.2|1295|1297|1295.8|1295.7|1294.5|30
1658466900000|2022-07-22 05:15:00|1296.4|1295.2|1296.2|1295|1296.6|1295.4|1295.9|1294.7|16
1658467200000|2022-07-22 05:20:00|1296.4|1295.2|1296.5|1295.3|1297.2|1296|1296.4|1295.2|6
1658467500000|2022-07-22 05:25:00|1296.8|1295.6|1297|1295.8|1297.1|1295.9|1296.5|1295.3|9
1658467800000|2022-07-22 05:30:00|1296.7|1295.5|1295.7|1294.5|1296.7|1295.5|1294.6|1293.4|71
1658468100000|2022-07-22 05:35:00|1295.6|1294.4|1295.7|1294.5|1296.4|1295.2|1293.7|1292.5|72
1658468400000|2022-07-22 05:40:00|1295.8|1294.6|1296.6|1295.4|1296.8|1295.6|1295.7|1294.5|15
1658468700000|2022-07-22 05:45:00|1296.5|1295.3|1294.7|1293.5|1296.5|1295.3|1294.7|1293.5|38
1658469000000|2022-07-22 05:50:00|1294.8|1293.6|1294.5|1293.3|1296|1294.8|1294|1292.8|95
1658469300000|2022-07-22 05:55:00|1294.6|1293.4|1295|1293.8|1296.2|1295|1294.3|1293.1|39
1658469600000|2022-07-22 06:00:00|1295.2|1294|1297.8|1296.6|1298.7|1297.5|1295.1|1293.9|67
1658469900000|2022-07-22 06:05:00|1297.9|1296.7|1295.3|1294.1|1298.5|1297.3|1295.3|1294.1|108
1658470200000|2022-07-22 06:10:00|1295.6|1294.4|1297.6|1296.4|1297.6|1296.4|1295.6|1294.4|38
1658470500000|2022-07-22 06:15:00|1297.3|1296.1|1297.8|1296.6|1298.6|1297.4|1296.2|1295|75
1658470800000|2022-07-22 06:20:00|1297.7|1296.5|1298.5|1297.3|1299.2|1298|1297.7|1296.5|50
1658471100000|2022-07-22 06:25:00|1298.3|1297.1|1299.6|1298.4|1299.6|1298.4|1296.8|1295.6|39
1658471400000|2022-07-22 06:30:00|1299.7|1298.5|1299.2|1298|1300.5|1299.3|1298.6|1297.4|173
1658471700000|2022-07-22 06:35:00|1299.5|1298.3|1300.1|1298.9|1300.2|1299|1299|1297.8|84
1658472000000|2022-07-22 06:40:00|1300.2|1299|1298.7|1297.5|1301.5|1300.3|1298|1296.8|147
1658472300000|2022-07-22 06:45:00|1298.8|1297.6|1299.6|1298.4|1300.3|1299.1|1298.8|1297.6|75
1658472600000|2022-07-22 06:50:00|1299.7|1298.5|1299.7|1298.5|1300.2|1299|1298.4|1297.2|63
1658472900000|2022-07-22 06:55:00|1299.9|1298.7|1302.7|1301.5|1302.7|1301.5|1299.7|1298.5|228
1658473200000|2022-07-22 07:00:00|1302.6|1301.4|1301|1299.8|1302.6|1301.4|1300.4|1299.2|94
1658473500000|2022-07-22 07:05:00|1300.8|1299.6|1300.7|1299.5|1302|1300.8|1299.7|1298.5|54
1658473800000|2022-07-22 07:10:00|1300.8|1299.6|1302.5|1301.3|1302.5|1301.3|1300.1|1298.9|27
1658474100000|2022-07-22 07:15:00|1302.4|1301.2|1302.5|1301.3|1303.1|1301.9|1302.4|1301.2|60
1658474400000|2022-07-22 07:20:00|1302.4|1301.2|1301.5|1300.3|1303.4|1302.2|1301.1|1299.9|55
1658474700000|2022-07-22 07:25:00|1301.6|1300.4|1300.9|1299.7|1302.4|1301.2|1300.7|1299.5|40
1658475000000|2022-07-22 07:30:00|1300.7|1299.5|1297.5|1296.3|1300.7|1299.5|1295.9|1294.7|139
1658475300000|2022-07-22 07:35:00|1297.6|1296.4|1296.8|1295.6|1298.3|1297.1|1296.8|1295.6|60
1658475600000|2022-07-22 07:40:00|1296.9|1295.7|1294.8|1293.6|1296.9|1295.7|1294.3|1293.1|146
1658475900000|2022-07-22 07:45:00|1294.6|1293.4|1295.7|1294.5|1297.1|1295.9|1294.6|1293.4|65
1658476200000|2022-07-22 07:50:00|1295.8|1294.6|1296|1294.8|1296.6|1295.4|1295.2|1294|47
1658476500000|2022-07-22 07:55:00|1296.1|1294.9|1294.7|1293.5|1296.1|1294.9|1294.7|1293.5|28
1658476800000|2022-07-22 08:00:00|1294.6|1293.4|1293.9|1292.7|1294.7|1293.5|1293.5|1292.3|84
1658477100000|2022-07-22 08:05:00|1293.7|1292.5|1294.9|1293.7|1295.4|1294.2|1293.5|1292.3|35
1658477400000|2022-07-22 08:10:00|1294.5|1293.3|1293.6|1292.4|1294.5|1293.3|1293.4|1292.2|94
1658477700000|2022-07-22 08:15:00|1294|1292.8|1295.4|1294.2|1295.7|1294.5|1294|1292.8|44
1658478000000|2022-07-22 08:20:00|1295.7|1294.5|1295|1293.8|1296.1|1294.9|1295|1293.8|47
1658478300000|2022-07-22 08:25:00|1294.9|1293.7|1295.4|1294.2|1295.8|1294.6|1294.6|1293.4|62
1658478600000|2022-07-22 08:30:00|1295.6|1294.4|1293.7|1292.5|1295.6|1294.4|1293.5|1292.3|40
1658478900000|2022-07-22 08:35:00|1293.9|1292.7|1294.5|1293.3|1295.9|1294.7|1293.7|1292.5|65
1658479200000|2022-07-22 08:40:00|1294.6|1293.4|1294.5|1293.3|1295.6|1294.4|1294.5|1293.3|26
1658479500000|2022-07-22 08:45:00|1294.4|1293.2|1293.7|1292.5|1294.6|1293.4|1292.8|1291.6|122
1658479800000|2022-07-22 08:50:00|1293.9|1292.7|1294.4|1293.2|1295|1293.8|1293.6|1292.4|98
1658480100000|2022-07-22 08:55:00|1294.7|1293.5|1294.9|1293.7|1296.5|1295.3|1294.6|1293.4|25
1658480400000|2022-07-22 09:00:00|1294.7|1293.5|1295|1293.8|1296.7|1295.5|1294.5|1293.3|56
1658480700000|2022-07-22 09:05:00|1294.9|1293.7|1296.6|1295.4|1296.7|1295.5|1294.9|1293.7|13
1658481000000|2022-07-22 09:10:00|1296.9|1295.7|1299.1|1297.9|1299.7|1298.5|1296.4|1295.2|120
1658481300000|2022-07-22 09:15:00|1299|1297.8|1299|1297.8|1300.6|1299.4|1298.7|1297.5|77
1658481600000|2022-07-22 09:20:00|1298.9|1297.7|1300.5|1299.3|1300.6|1299.4|1298.1|1296.9|67
1658481900000|2022-07-22 09:25:00|1300.6|1299.4|1297|1295.8|1300.7|1299.5|1297|1295.8|76
1658482200000|2022-07-22 09:30:00|1296.9|1295.7|1296.9|1295.7|1298.5|1297.3|1296.7|1295.5|26
1658482500000|2022-07-22 09:35:00|1296.6|1295.4|1294.7|1293.5|1296.6|1295.4|1294.7|1293.5|50
1658482800000|2022-07-22 09:40:00|1294.6|1293.4|1293.5|1292.3|1294.8|1293.6|1293|1291.8|42
1658483100000|2022-07-22 09:45:00|1293.6|1292.4|1296|1294.8|1296.1|1294.9|1293.2|1292|134
1658483400000|2022-07-22 09:50:00|1295.9|1294.7|1297.6|1296.4|1297.9|1296.7|1295.2|1294|37
1658483700000|2022-07-22 09:55:00|1297.5|1296.3|1298.1|1296.9|1299.9|1298.7|1297.1|1295.9|157
1658484000000|2022-07-22 10:00:00|1298.2|1297|1297.5|1296.3|1299.3|1298.1|1297.2|1296|77
1658484300000|2022-07-22 10:05:00|1297.6|1296.4|1297.5|1296.3|1297.7|1296.5|1295.5|1294.3|34
1658484600000|2022-07-22 10:10:00|1297.6|1296.4|1299.1|1297.9|1299.7|1298.5|1296.7|1295.5|128
1658484900000|2022-07-22 10:15:00|1299.5|1298.3|1298.2|1297|1299.6|1298.4|1297|1295.8|181
1658485200000|2022-07-22 10:20:00|1298.5|1297.3|1297.9|1296.7|1298.5|1297.3|1297.4|1296.2|26
1658485500000|2022-07-22 10:25:00|1298.2|1297|1296.1|1294.9|1298.4|1297.2|1296.1|1294.9|28
1658485800000|2022-07-22 10:30:00|1296|1294.8|1295.9|1294.7|1296.2|1295|1294.5|1293.3|64
1658486100000|2022-07-22 10:35:00|1295.7|1294.5|1297.9|1296.7|1298|1296.8|1295.6|1294.4|42
1658486400000|2022-07-22 10:40:00|1298|1296.8|1300|1298.8|1300.4|1299.2|1297.7|1296.5|101
1658486700000|2022-07-22 10:45:00|1299.9|1298.7|1302.1|1300.9|1303.1|1301.9|1299.7|1298.5|121
1658487000000|2022-07-22 10:50:00|1302.2|1301|1302|1300.8|1303.2|1302|1301.2|1300|28
1658487300000|2022-07-22 10:55:00|1301.9|1300.7|1301.5|1300.3|1302.4|1301.2|1300.7|1299.5|74
1658487600000|2022-07-22 11:00:00|1301.7|1300.5|1299.6|1298.4|1302|1300.8|1299.2|1298|60
1658487900000|2022-07-22 11:05:00|1300.2|1299|1300.2|1299|1300.5|1299.3|1299.3|1298.1|131
1658488200000|2022-07-22 11:10:00|1300.3|1299.1|1298.2|1297|1300.7|1299.5|1298.1|1296.9|172
1658488500000|2022-07-22 11:15:00|1298|1296.8|1300.5|1299.3|1300.5|1299.3|1298|1296.8|109
1658488800000|2022-07-22 11:20:00|1300.4|1299.2|1302.2|1301|1302.2|1301|1299.9|1298.7|118
1658489100000|2022-07-22 11:25:00|1302.4|1301.2|1302.1|1300.9|1302.9|1301.7|1301.9|1300.7|105
1658489400000|2022-07-22 11:30:00|1301.8|1300.6|1302.6|1301.4|1303.1|1301.9|1301.6|1300.4|79
1658489700000|2022-07-22 11:35:00|1302.7|1301.5|1301|1299.8|1302.8|1301.6|1300.9|1299.7|228
1658490000000|2022-07-22 11:40:00|1301.1|1299.9|1300.7|1299.5|1301.2|1300|1299|1297.8|104
1658490300000|2022-07-22 11:45:00|1300.8|1299.6|1301.2|1300|1301.6|1300.4|1300.2|1299|42
1658490600000|2022-07-22 11:50:00|1301.1|1299.9|1302.7|1301.5|1303.1|1301.9|1300.7|1299.5|146
1658490900000|2022-07-22 11:55:00|1302.8|1301.6|1304.2|1303|1304.4|1303.2|1302.6|1301.4|226
1658491200000|2022-07-22 12:00:00|1304.1|1302.9|1302.8|1301.6|1304.6|1303.4|1302.6|1301.4|249
1658491500000|2022-07-22 12:05:00|1302.6|1301.4|1303.7|1302.5|1304.1|1302.9|1302.6|1301.4|205
1658491800000|2022-07-22 12:10:00|1303.6|1302.4|1305.2|1304|1306.1|1304.9|1302.7|1301.5|237
1658492100000|2022-07-22 12:15:00|1305.3|1304.1|1305|1303.8|1306|1304.8|1304.6|1303.4|156
1658492400000|2022-07-22 12:20:00|1305.1|1303.9|1306.4|1305.2|1306.9|1305.7|1304.9|1303.7|276
1658492700000|2022-07-22 12:25:00|1306|1304.8|1309.1|1307.9|1309.6|1308.4|1305.5|1304.3|268
1658493000000|2022-07-22 12:30:00|1309|1307.8|1306.7|1305.5|1309.4|1308.2|1306.4|1305.2|191
1658493300000|2022-07-22 12:35:00|1306.5|1305.3|1307.1|1305.9|1307.9|1306.7|1306.4|1305.2|90
1658493600000|2022-07-22 12:40:00|1307|1305.8|1304.4|1303.2|1308.5|1307.3|1304.4|1303.2|222
1658496600000|2022-07-22 13:30:00|1309|1307.8|1312.4|1311.2|1314.1|1312.9|1307|1305.8|2309
1658496900000|2022-07-22 13:35:00|1312.6|1311.4|1313.5|1312.3|1315.3|1314.1|1310.6|1309.4|1244
1658497200000|2022-07-22 13:40:00|1313.4|1312.2|1312.5|1311.3|1315.1|1313.9|1311.6|1310.4|819
1658497500000|2022-07-22 13:45:00|1312.6|1311.4|1314.6|1313.4|1315.3|1314.1|1309.8|1308.6|1230
1658497800000|2022-07-22 13:50:00|1314.5|1313.3|1317.8|1316.6|1319.7|1318.5|1314.3|1313.1|1502
1658498100000|2022-07-22 13:55:00|1317.9|1316.7|1318.2|1317|1320.6|1319.4|1317.1|1315.9|951
1658498400000|2022-07-22 14:00:00|1318.1|1316.9|1319.3|1318.1|1320.1|1318.9|1316.6|1315.4|927
1658498700000|2022-07-22 14:05:00|1319.6|1318.4|1319.6|1318.4|1324.8|1323.6|1318.5|1317.3|1044
1658499000000|2022-07-22 14:10:00|1319.7|1318.5|1324.8|1323.6|1326.1|1324.9|1319.7|1318.5|1080
1658499300000|2022-07-22 14:15:00|1325|1323.8|1327.7|1326.5|1329.7|1328.5|1325|1323.8|843
1658499600000|2022-07-22 14:20:00|1327.6|1326.4|1327|1325.8|1329.4|1328.2|1325.8|1324.6|731
1658499900000|2022-07-22 14:25:00|1327.3|1326.1|1327.9|1326.7|1330.1|1328.9|1326.6|1325.4|685
1658500200000|2022-07-22 14:30:00|1328|1326.8|1326.9|1325.7|1329.2|1328|1326.1|1324.9|764
1658500500000|2022-07-22 14:35:00|1326.8|1325.6|1327.8|1326.6|1328.5|1327.3|1326.1|1324.9|554
1658500800000|2022-07-22 14:40:00|1328.1|1326.9|1332|1330.8|1334|1332.8|1327.9|1326.7|1252
1658501100000|2022-07-22 14:45:00|1332.2|1331|1333.9|1332.7|1335.2|1334|1332.2|1331|986
1658501400000|2022-07-22 14:50:00|1334|1332.8|1332.3|1331.1|1334.5|1333.3|1332|1330.8|865
1658501700000|2022-07-22 14:55:00|1332.4|1331.2|1330.1|1328.9|1332.6|1331.4|1329.3|1328.1|851
1658502000000|2022-07-22 15:00:00|1329.7|1328.5|1330.3|1329.1|1331.6|1330.4|1328.8|1327.6|468
1658502300000|2022-07-22 15:05:00|1330.1|1328.9|1330.6|1329.4|1332.1|1330.9|1329.6|1328.4|416
1658502600000|2022-07-22 15:10:00|1330.5|1329.3|1331.3|1330.1|1332.3|1331.1|1330.5|1329.3|419
1658502900000|2022-07-22 15:15:00|1330.9|1329.7|1328.1|1326.9|1331.1|1329.9|1327.7|1326.5|600
1658503200000|2022-07-22 15:20:00|1328|1326.8|1329.1|1327.9|1329.6|1328.4|1326.5|1325.3|522
1658503500000|2022-07-22 15:25:00|1329.3|1328.1|1330.3|1329.1|1331|1329.8|1329.3|1328.1|262
1658503800000|2022-07-22 15:30:00|1330.1|1328.9|1329.3|1328.1|1331.1|1329.9|1328.9|1327.7|311
1658504100000|2022-07-22 15:35:00|1329.1|1327.9|1328|1326.8|1329.6|1328.4|1328|1326.8|423
1658504400000|2022-07-22 15:40:00|1327.9|1326.7|1319.8|1318.6|1328.1|1326.9|1319.8|1318.6|1239
1658504700000|2022-07-22 15:45:00|1319.9|1318.7|1318.6|1317.4|1320.9|1319.7|1316.1|1314.9|1186
1658505000000|2022-07-22 15:50:00|1318.8|1317.6|1321.9|1320.7|1322.1|1320.9|1318.1|1316.9|619
1658505300000|2022-07-22 15:55:00|1322.1|1320.9|1322.8|1321.6|1323.1|1321.9|1321.6|1320.4|323
1658505600000|2022-07-22 16:00:00|1323.3|1322.1|1324.1|1322.9|1324.5|1323.3|1322.3|1321.1|406
1658505900000|2022-07-22 16:05:00|1324.2|1323|1324.2|1323|1326.3|1325.1|1323.5|1322.3|391
1658506200000|2022-07-22 16:10:00|1324.3|1323.1|1323.1|1321.9|1325|1323.8|1322.6|1321.4|247
1658506500000|2022-07-22 16:15:00|1323.3|1322.1|1324.3|1323.1|1325.6|1324.4|1323.1|1321.9|267
1658506800000|2022-07-22 16:20:00|1324.1|1322.9|1323.9|1322.7|1324.9|1323.7|1323.6|1322.4|284
1658507100000|2022-07-22 16:25:00|1324.2|1323|1322.6|1321.4|1325.1|1323.9|1320.9|1319.7|413
1658507400000|2022-07-22 16:30:00|1322.4|1321.2|1323.3|1322.1|1323.8|1322.6|1322|1320.8|380
1658507700000|2022-07-22 16:35:00|1323.4|1322.2|1322.5|1321.3|1323.6|1322.4|1321.3|1320.1|360
1658508000000|2022-07-22 16:40:00|1322.4|1321.2|1321.4|1320.2|1323.3|1322.1|1320.9|1319.7|496
1658508300000|2022-07-22 16:45:00|1321.3|1320.1|1319.6|1318.4|1321.3|1320.1|1319.3|1318.1|319
1658508600000|2022-07-22 16:50:00|1319.3|1318.1|1319.1|1317.9|1320.1|1318.9|1318.1|1316.9|536
1658508900000|2022-07-22 16:55:00|1319.2|1318|1320.3|1319.1|1320.3|1319.1|1318.3|1317.1|245
1658509200000|2022-07-22 17:00:00|1320.5|1319.3|1317.8|1316.6|1320.6|1319.4|1317.8|1316.6|472
1658509500000|2022-07-22 17:05:00|1317.6|1316.4|1318.1|1316.9|1318.8|1317.6|1317.4|1316.2|342
1658509800000|2022-07-22 17:10:00|1317.8|1316.6|1318.3|1317.1|1319.8|1318.6|1317.8|1316.6|373
1658510100000|2022-07-22 17:15:00|1318.1|1316.9|1319.2|1318|1320.1|1318.9|1317.8|1316.6|509
1658510400000|2022-07-22 17:20:00|1319.3|1318.1|1319.6|1318.4|1319.9|1318.7|1318.3|1317.1|226
1658510700000|2022-07-22 17:25:00|1319.4|1318.2|1319.6|1318.4|1319.9|1318.7|1318.6|1317.4|134
1658511000000|2022-07-22 17:30:00|1319.7|1318.5|1319|1317.8|1319.7|1318.5|1318.3|1317.1|317
1658511300000|2022-07-22 17:35:00|1318.8|1317.6|1319.8|1318.6|1320.1|1318.9|1318.3|1317.1|201
1658511600000|2022-07-22 17:40:00|1319.6|1318.4|1318.3|1317.1|1319.8|1318.6|1317.8|1316.6|377
1658511900000|2022-07-22 17:45:00|1318.2|1317|1318.7|1317.5|1319.1|1317.9|1317.8|1316.6|502
1658512200000|2022-07-22 17:50:00|1318.8|1317.6|1319.7|1318.5|1320.1|1318.9|1318.8|1317.6|632
1658512500000|2022-07-22 17:55:00|1319.6|1318.4|1320.1|1318.9|1320.4|1319.2|1319.1|1317.9|412
1658512800000|2022-07-22 18:00:00|1320.2|1319|1319.8|1318.6|1321.1|1319.9|1319.6|1318.4|516
1658513100000|2022-07-22 18:05:00|1320|1318.8|1319|1317.8|1320|1318.8|1317.9|1316.7|585
1658513400000|2022-07-22 18:10:00|1319.1|1317.9|1318.1|1316.9|1319.1|1317.9|1317.4|1316.2|1397
1658513700000|2022-07-22 18:15:00|1318.5|1317.3|1315.7|1314.5|1318.6|1317.4|1315.7|1314.5|1437
1658707200000|2022-07-25 00:00:00|1338|1336.8|1332.1|1330.9|1338.1|1336.9|1329.5|1328.3|1247
1658707500000|2022-07-25 00:05:00|1332|1330.8|1332.8|1331.6|1333.6|1332.4|1331|1329.8|343
1658707800000|2022-07-25 00:10:00|1332.7|1331.5|1331|1329.8|1333.2|1332|1330.6|1329.4|251
1658708100000|2022-07-25 00:15:00|1331.1|1329.9|1331.1|1329.9|1334.1|1332.9|1330.7|1329.5|208
1658708400000|2022-07-25 00:20:00|1331|1329.8|1330|1328.8|1331|1329.8|1329.1|1327.9|264
1658708700000|2022-07-25 00:25:00|1330.1|1328.9|1328.5|1327.3|1330.6|1329.4|1328.5|1327.3|194
1658709000000|2022-07-25 00:30:00|1328.6|1327.4|1328.2|1327|1329.1|1327.9|1327.7|1326.5|250
1658709300000|2022-07-25 00:35:00|1328|1326.8|1326.8|1325.6|1328.2|1327|1326.5|1325.3|90
1658709600000|2022-07-25 00:40:00|1326.7|1325.5|1328.1|1326.9|1328.1|1326.9|1325.7|1324.5|116
1658709900000|2022-07-25 00:45:00|1328.2|1327|1327|1325.8|1328.8|1327.6|1325.7|1324.5|96
1658710200000|2022-07-25 00:50:00|1327.1|1325.9|1326.1|1324.9|1327.1|1325.9|1325.7|1324.5|86
1658710500000|2022-07-25 00:55:00|1326.2|1325|1325.1|1323.9|1326.2|1325|1325|1323.8|78
1658710800000|2022-07-25 01:00:00|1325|1323.8|1324.3|1323.1|1326.3|1325.1|1323.7|1322.5|250
1658711100000|2022-07-25 01:05:00|1324.6|1323.4|1324.3|1323.1|1325.8|1324.6|1323.6|1322.4|82
1658711400000|2022-07-25 01:10:00|1324.1|1322.9|1322.8|1321.6|1324.1|1322.9|1321|1319.8|287
1658711700000|2022-07-25 01:15:00|1322.6|1321.4|1327.3|1326.1|1327.6|1326.4|1322.5|1321.3|105
1658712000000|2022-07-25 01:20:00|1327.2|1326|1325.2|1324|1327.6|1326.4|1325.2|1324|31
1658712300000|2022-07-25 01:25:00|1325.3|1324.1|1323.1|1321.9|1325.3|1324.1|1323.1|1321.9|86
1658712600000|2022-07-25 01:30:00|1323|1321.8|1323.6|1322.4|1323.7|1322.5|1322.5|1321.3|64
1658712900000|2022-07-25 01:35:00|1323.5|1322.3|1323.7|1322.5|1325.3|1324.1|1323.5|1322.3|69
1658713200000|2022-07-25 01:40:00|1324|1322.8|1325.8|1324.6|1326.1|1324.9|1323.5|1322.3|103
1658713500000|2022-07-25 01:45:00|1325.6|1324.4|1323.3|1322.1|1325.8|1324.6|1322.8|1321.6|65
1658713800000|2022-07-25 01:50:00|1323.2|1322|1322.3|1321.1|1323.6|1322.4|1322.2|1321|42
1658714100000|2022-07-25 01:55:00|1322.2|1321|1321.2|1320|1322.6|1321.4|1321.2|1320|95
1658714400000|2022-07-25 02:00:00|1321.5|1320.3|1322.6|1321.4|1322.7|1321.5|1321.2|1320|134
1658714700000|2022-07-25 02:05:00|1322.5|1321.3|1321.2|1320|1322.7|1321.5|1321.2|1320|40
1658715000000|2022-07-25 02:10:00|1321.3|1320.1|1319.2|1318|1321.3|1320.1|1319|1317.8|103
1658715300000|2022-07-25 02:15:00|1319.3|1318.1|1321|1319.8|1321.8|1320.6|1319.3|1318.1|97
1658715600000|2022-07-25 02:20:00|1321.3|1320.1|1321|1319.8|1321.7|1320.5|1321|1319.8|24
1658715900000|2022-07-25 02:25:00|1320.8|1319.6|1321.1|1319.9|1321.3|1320.1|1320.5|1319.3|28
1658716200000|2022-07-25 02:30:00|1320.9|1319.7|1320.1|1318.9|1320.9|1319.7|1318.1|1316.9|132
1658716500000|2022-07-25 02:35:00|1320|1318.8|1319.5|1318.3|1320.6|1319.4|1319.2|1318|70
1658716800000|2022-07-25 02:40:00|1319.2|1318|1321.1|1319.9|1321.6|1320.4|1319|1317.8|115
1658717100000|2022-07-25 02:45:00|1321|1319.8|1319.9|1318.7|1322.3|1321.1|1319|1317.8|48
1658717400000|2022-07-25 02:50:00|1320.1|1318.9|1319.9|1318.7|1321.6|1320.4|1319.8|1318.6|58
1658717700000|2022-07-25 02:55:00|1320.9|1319.7|1320.8|1319.6|1321.7|1320.5|1318.7|1317.5|259
1658718000000|2022-07-25 03:00:00|1320.9|1319.7|1319.4|1318.2|1320.9|1319.7|1319.2|1318|61
1658718300000|2022-07-25 03:05:00|1319.6|1318.4|1319.1|1317.9|1320.2|1319|1318.9|1317.7|42
1658718600000|2022-07-25 03:10:00|1318.9|1317.7|1318.4|1317.2|1319.4|1318.2|1318.1|1316.9|72
1658718900000|2022-07-25 03:15:00|1318.2|1317|1318.7|1317.5|1318.7|1317.5|1318|1316.8|31
1658719200000|2022-07-25 03:20:00|1318.6|1317.4|1318.9|1317.7|1319|1317.8|1317.5|1316.3|119
1658719500000|2022-07-25 03:25:00|1318.4|1317.2|1317.9|1316.7|1319.1|1317.9|1317.5|1316.3|73
1658719800000|2022-07-25 03:30:00|1318.1|1316.9|1318.4|1317.2|1318.9|1317.7|1317.9|1316.7|30
1658720100000|2022-07-25 03:35:00|1318.5|1317.3|1318.6|1317.4|1319.1|1317.9|1318.5|1317.3|40
1658720400000|2022-07-25 03:40:00|1318.9|1317.7|1318.6|1317.4|1319.1|1317.9|1318.6|1317.4|5
1658720700000|2022-07-25 03:45:00|1318.5|1317.3|1319.1|1317.9|1319.1|1317.9|1318.5|1317.3|8
1658721000000|2022-07-25 03:50:00|1318.9|1317.7|1318.9|1317.7|1319.1|1317.9|1318.5|1317.3|4
1658721300000|2022-07-25 03:55:00|1319.1|1317.9|1319.2|1318|1319.7|1318.5|1318.9|1317.7|7
1658721600000|2022-07-25 04:00:00|1319.4|1318.2|1319.2|1318|1320.2|1319|1319.1|1317.9|28
1658721900000|2022-07-25 04:05:00|1319.1|1317.9|1319.6|1318.4|1319.6|1318.4|1319.1|1317.9|3
1658722200000|2022-07-25 04:10:00|1319.7|1318.5|1320.1|1318.9|1320.5|1319.3|1319.6|1318.4|6
1658722500000|2022-07-25 04:15:00|1320.2|1319|1319.4|1318.2|1320.5|1319.3|1319.4|1318.2|14
1658722800000|2022-07-25 04:20:00|1319.6|1318.4|1320.7|1319.5|1320.9|1319.7|1319.6|1318.4|20
1658723100000|2022-07-25 04:25:00|1320.6|1319.4|1321.2|1320|1321.4|1320.2|1320.6|1319.4|15
1658723400000|2022-07-25 04:30:00|1321.1|1319.9|1321.4|1320.2|1321.6|1320.4|1319.9|1318.7|32
1658723700000|2022-07-25 04:35:00|1321|1319.8|1320.7|1319.5|1321.9|1320.7|1320.4|1319.2|23
1658724000000|2022-07-25 04:40:00|1320.6|1319.4|1321.1|1319.9|1321.3|1320.1|1320.4|1319.2|9
1658724300000|2022-07-25 04:45:00|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.4|1319.2|9
1658724600000|2022-07-25 04:50:00|1320.7|1319.5|1320.7|1319.5|1320.9|1319.7|1320.2|1319|1
1658724900000|2022-07-25 04:55:00|1320.9|1319.7|1320.4|1319.2|1321.4|1320.2|1320.4|1319.2|9
1658725200000|2022-07-25 05:00:00|1320.1|1318.9|1320.2|1319|1321.1|1319.9|1319.9|1318.7|18
1658725500000|2022-07-25 05:05:00|1320.1|1318.9|1320|1318.8|1320.3|1319.1|1319.1|1317.9|9
1658725800000|2022-07-25 05:10:00|1320.1|1318.9|1319.9|1318.7|1320.6|1319.4|1319.5|1318.3|7
1658726100000|2022-07-25 05:15:00|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1318.7|1317.5|20
1658726400000|2022-07-25 05:20:00|1319.4|1318.2|1319.9|1318.7|1320|1318.8|1319|1317.8|29
1658726700000|2022-07-25 05:25:00|1319.8|1318.6|1320.6|1319.4|1320.6|1319.4|1319.1|1317.9|38
1658727000000|2022-07-25 05:30:00|1320.1|1318.9|1319.1|1317.9|1320.4|1319.2|1318.4|1317.2|58
1658727300000|2022-07-25 05:35:00|1319|1317.8|1319.1|1317.9|1319.9|1318.7|1317|1315.8|89
1658727600000|2022-07-25 05:40:00|1319.3|1318.1|1318.1|1316.9|1319.4|1318.2|1317.8|1316.6|20
1658727900000|2022-07-25 05:45:00|1318|1316.8|1317.9|1316.7|1319.1|1317.9|1317.6|1316.4|45
1658728200000|2022-07-25 05:50:00|1317.8|1316.6|1318.2|1317|1318.6|1317.4|1317.6|1316.4|81
1658728500000|2022-07-25 05:55:00|1318|1316.8|1319.5|1318.3|1319.9|1318.7|1318|1316.8|293
1658728800000|2022-07-25 06:00:00|1319.8|1318.6|1319.4|1318.2|1320.6|1319.4|1319.2|1318|43
1658729100000|2022-07-25 06:05:00|1319.2|1318|1321|1319.8|1321|1319.8|1319|1317.8|16
1658729400000|2022-07-25 06:10:00|1321.1|1319.9|1321.4|1320.2|1322.5|1321.3|1321.1|1319.9|59
1658729700000|2022-07-25 06:15:00|1321.5|1320.3|1320.1|1318.9|1322.4|1321.2|1320|1318.8|22
1658730000000|2022-07-25 06:20:00|1320|1318.8|1319.3|1318.1|1321.2|1320|1319.2|1318|8
1658730300000|2022-07-25 06:25:00|1319.2|1318|1318.9|1317.7|1319.6|1318.4|1318.5|1317.3|18
1658730600000|2022-07-25 06:30:00|1319|1317.8|1318.4|1317.2|1319|1317.8|1318|1316.8|57
1658730900000|2022-07-25 06:35:00|1318.8|1317.6|1317.9|1316.7|1318.9|1317.7|1317.4|1316.2|78
1658731200000|2022-07-25 06:40:00|1318|1316.8|1318.5|1317.3|1319.1|1317.9|1317.9|1316.7|14
1658731500000|2022-07-25 06:45:00|1318.2|1317|1320.1|1318.9|1320.1|1318.9|1318.2|1317|45
1658731800000|2022-07-25 06:50:00|1320|1318.8|1320.9|1319.7|1321.4|1320.2|1319.9|1318.7|52
1658732100000|2022-07-25 06:55:00|1321.1|1319.9|1320|1318.8|1321.5|1320.3|1320|1318.8|47
1658732400000|2022-07-25 07:00:00|1320.3|1319.1|1322.5|1321.3|1322.5|1321.3|1320.1|1318.9|58
1658732700000|2022-07-25 07:05:00|1322.6|1321.4|1322.4|1321.2|1322.7|1321.5|1321.5|1320.3|63
1658733000000|2022-07-25 07:10:00|1322.5|1321.3|1323.3|1322.1|1323.6|1322.4|1322.2|1321|107
1658733300000|2022-07-25 07:15:00|1323.2|1322|1323.1|1321.9|1324.7|1323.5|1323|1321.8|117
1658733600000|2022-07-25 07:20:00|1323.2|1322|1323.1|1321.9|1323.6|1322.4|1322.7|1321.5|39
1658733900000|2022-07-25 07:25:00|1323|1321.8|1322|1320.8|1323.6|1322.4|1321.7|1320.5|46
1658734200000|2022-07-25 07:30:00|1321.7|1320.5|1321.9|1320.7|1322.9|1321.7|1320.3|1319.1|40
1658734500000|2022-07-25 07:35:00|1322|1320.8|1324.1|1322.9|1324.1|1322.9|1321.6|1320.4|27
1658734800000|2022-07-25 07:40:00|1324|1322.8|1322.5|1321.3|1324|1322.8|1321.7|1320.5|55
1658735100000|2022-07-25 07:45:00|1322.4|1321.2|1324.6|1323.4|1324.9|1323.7|1322.4|1321.2|40
1658735400000|2022-07-25 07:50:00|1324.5|1323.3|1323.5|1322.3|1324.5|1323.3|1323|1321.8|31
1658735700000|2022-07-25 07:55:00|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1322.5|1321.3|26
1658736000000|2022-07-25 08:00:00|1323.6|1322.4|1323.6|1322.4|1324.6|1323.4|1323.2|1322|23
1658736300000|2022-07-25 08:05:00|1323.7|1322.5|1326.1|1324.9|1326.2|1325|1323.6|1322.4|30
1658736600000|2022-07-25 08:10:00|1326.2|1325|1325.1|1323.9|1326.2|1325|1324.4|1323.2|26
1658736900000|2022-07-25 08:15:00|1325.3|1324.1|1326.9|1325.7|1327.1|1325.9|1325.1|1323.9|62
1658737200000|2022-07-25 08:20:00|1326.8|1325.6|1328.2|1327|1329|1327.8|1326.7|1325.5|154
1658737500000|2022-07-25 08:25:00|1328.4|1327.2|1327.9|1326.7|1329.1|1327.9|1327.5|1326.3|81
1658737800000|2022-07-25 08:30:00|1327.6|1326.4|1329.3|1328.1|1329.8|1328.6|1327.5|1326.3|104
1658738100000|2022-07-25 08:35:00|1329.4|1328.2|1330.9|1329.7|1331|1329.8|1328.6|1327.4|159
1658738400000|2022-07-25 08:40:00|1330.8|1329.6|1330.4|1329.2|1330.9|1329.7|1329.9|1328.7|39
1658738700000|2022-07-25 08:45:00|1330.5|1329.3|1328|1326.8|1330.9|1329.7|1328|1326.8|70
1658739000000|2022-07-25 08:50:00|1328.4|1327.2|1328.6|1327.4|1329.4|1328.2|1328.2|1327|55
1658739300000|2022-07-25 08:55:00|1328.9|1327.7|1329.6|1328.4|1330.2|1329|1328.9|1327.7|47
1658739600000|2022-07-25 09:00:00|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1328.4|1327.2|10
1658739900000|2022-07-25 09:05:00|1329.3|1328.1|1329.6|1328.4|1330.2|1329|1329.1|1327.9|71
1658740200000|2022-07-25 09:10:00|1329.5|1328.3|1329.4|1328.2|1330.1|1328.9|1328.7|1327.5|17
1658740500000|2022-07-25 09:15:00|1329.5|1328.3|1330.1|1328.9|1330.2|1329|1329.1|1327.9|15
1658740800000|2022-07-25 09:20:00|1329.9|1328.7|1330.6|1329.4|1330.6|1329.4|1329.6|1328.4|41
1658741100000|2022-07-25 09:25:00|1330.5|1329.3|1329.1|1327.9|1330.5|1329.3|1328.8|1327.6|41
1658741400000|2022-07-25 09:30:00|1329.3|1328.1|1327.9|1326.7|1330.5|1329.3|1327.6|1326.4|49
1658741700000|2022-07-25 09:35:00|1328.1|1326.9|1329.1|1327.9|1329.4|1328.2|1327.6|1326.4|51
1658742000000|2022-07-25 09:40:00|1329.2|1328|1329|1327.8|1329.4|1328.2|1328.6|1327.4|21
1658742300000|2022-07-25 09:45:00|1329.4|1328.2|1329.5|1328.3|1329.9|1328.7|1328.6|1327.4|19
1658742600000|2022-07-25 09:50:00|1329.4|1328.2|1328|1326.8|1329.5|1328.3|1327.4|1326.2|55
1658742900000|2022-07-25 09:55:00|1328.1|1326.9|1327.6|1326.4|1328.7|1327.5|1327.5|1326.3|87
1658743200000|2022-07-25 10:00:00|1327.7|1326.5|1326.6|1325.4|1327.7|1326.5|1326.4|1325.2|46
1658743500000|2022-07-25 10:05:00|1326.5|1325.3|1326.7|1325.5|1327.1|1325.9|1325.4|1324.2|69
1658743800000|2022-07-25 10:10:00|1326.5|1325.3|1325|1323.8|1326.9|1325.7|1324.2|1323|93
1658744100000|2022-07-25 10:15:00|1325.1|1323.9|1326.1|1324.9|1326.1|1324.9|1324.5|1323.3|70
1658744400000|2022-07-25 10:20:00|1326|1324.8|1326.7|1325.5|1327.1|1325.9|1326|1324.8|23
1658744700000|2022-07-25 10:25:00|1326.9|1325.7|1327.7|1326.5|1328|1326.8|1326.9|1325.7|72
1658745000000|2022-07-25 10:30:00|1327.8|1326.6|1327.9|1326.7|1328.2|1327|1327.4|1326.2|51
1658745300000|2022-07-25 10:35:00|1327.6|1326.4|1327.4|1326.2|1327.7|1326.5|1326.7|1325.5|27
1658745600000|2022-07-25 10:40:00|1327.5|1326.3|1326.4|1325.2|1327.5|1326.3|1326.3|1325.1|31
1658745900000|2022-07-25 10:45:00|1326.6|1325.4|1326.9|1325.7|1327.7|1326.5|1326.4|1325.2|42
1658746200000|2022-07-25 10:50:00|1326.6|1325.4|1331.1|1329.9|1331.2|1330|1326.6|1325.4|145
1658746500000|2022-07-25 10:55:00|1330.9|1329.7|1330.2|1329|1331.1|1329.9|1330.1|1328.9|52
1658746800000|2022-07-25 11:00:00|1330.1|1328.9|1331|1329.8|1331.4|1330.2|1329.6|1328.4|120
1658747100000|2022-07-25 11:05:00|1330.8|1329.6|1331.1|1329.9|1331.6|1330.4|1330.2|1329|61
1658747400000|2022-07-25 11:10:00|1331|1329.8|1330.2|1329|1331|1329.8|1329.9|1328.7|31
1658747700000|2022-07-25 11:15:00|1330.1|1328.9|1330.9|1329.7|1330.9|1329.7|1330.1|1328.9|4
1658748000000|2022-07-25 11:20:00|1331|1329.8|1330.5|1329.3|1331|1329.8|1329.9|1328.7|44
1658748300000|2022-07-25 11:25:00|1330.2|1329|1329.5|1328.3|1330.4|1329.2|1328.8|1327.6|111
1658748600000|2022-07-25 11:30:00|1329.2|1328|1329.6|1328.4|1330.1|1328.9|1329|1327.8|19
1658748900000|2022-07-25 11:35:00|1329.7|1328.5|1330.5|1329.3|1330.8|1329.6|1329.6|1328.4|19
1658749200000|2022-07-25 11:40:00|1330.2|1329|1332|1330.8|1332.1|1330.9|1329.6|1328.4|88
1658749500000|2022-07-25 11:45:00|1332.1|1330.9|1330.8|1329.6|1332.1|1330.9|1330.7|1329.5|112
1658749800000|2022-07-25 11:50:00|1330.7|1329.5|1331|1329.8|1332|1330.8|1330.7|1329.5|162
1658750100000|2022-07-25 11:55:00|1330.8|1329.6|1330.9|1329.7|1331.9|1330.7|1330.2|1329|201
1658750400000|2022-07-25 12:00:00|1331|1329.8|1331.6|1330.4|1332|1330.8|1330|1328.8|78
1658750700000|2022-07-25 12:05:00|1331.7|1330.5|1332.5|1331.3|1333.2|1332|1331.1|1329.9|108
1658751000000|2022-07-25 12:10:00|1332.4|1331.2|1331.5|1330.3|1333.2|1332|1331.1|1329.9|139
1658751300000|2022-07-25 12:15:00|1331.4|1330.2|1332|1330.8|1332.4|1331.2|1331.4|1330.2|68
1658751600000|2022-07-25 12:20:00|1331.9|1330.7|1335|1333.8|1335.1|1333.9|1331.9|1330.7|187
1658751900000|2022-07-25 12:25:00|1334.9|1333.7|1336.3|1335.1|1336.5|1335.3|1334.2|1333|237
1658752200000|2022-07-25 12:30:00|1336.2|1335|1337.2|1336|1337.2|1336|1335.6|1334.4|247
1658752500000|2022-07-25 12:35:00|1337.4|1336.2|1338.1|1336.9|1338.8|1337.6|1336|1334.8|277
1658752800000|2022-07-25 12:40:00|1338|1336.8|1336|1334.8|1338.3|1337.1|1335.6|1334.4|203
1658755800000|2022-07-25 13:30:00|1338.7|1337.5|1335.2|1334|1348.3|1347.1|1334.8|1333.6|2508
1658756100000|2022-07-25 13:35:00|1335.3|1334.1|1332|1330.8|1340.8|1339.6|1330.8|1329.6|1246
1658756400000|2022-07-25 13:40:00|1331.9|1330.7|1330.8|1329.6|1333.9|1332.7|1329.9|1328.7|1634
1658756700000|2022-07-25 13:45:00|1330.6|1329.4|1331.8|1330.6|1333.3|1332.1|1329.5|1328.3|1284
1658757000000|2022-07-25 13:50:00|1331.7|1330.5|1335.8|1334.6|1336.4|1335.2|1331.5|1330.3|998
1658757300000|2022-07-25 13:55:00|1336|1334.8|1334.5|1333.3|1337.8|1336.6|1333.5|1332.3|651
1658757600000|2022-07-25 14:00:00|1334.8|1333.6|1332|1330.8|1335.3|1334.1|1331.6|1330.4|713
1658757900000|2022-07-25 14:05:00|1332.2|1331|1329.8|1328.6|1332.5|1331.3|1328.2|1327|1269
1658758200000|2022-07-25 14:10:00|1329.7|1328.5|1332.8|1331.6|1334|1332.8|1329.2|1328|454
1658758500000|2022-07-25 14:15:00|1332.4|1331.2|1330|1328.8|1334|1332.8|1328.8|1327.6|473
1658758800000|2022-07-25 14:20:00|1330.3|1329.1|1327.3|1326.1|1331.8|1330.6|1327.3|1326.1|462
1658759100000|2022-07-25 14:25:00|1327.4|1326.2|1327.2|1326|1328.8|1327.6|1326.1|1324.9|740
1658759400000|2022-07-25 14:30:00|1327.3|1326.1|1327.8|1326.6|1330.3|1329.1|1326.6|1325.4|558
1658759700000|2022-07-25 14:35:00|1327.7|1326.5|1330.1|1328.9|1330.4|1329.2|1327.1|1325.9|551
1658760000000|2022-07-25 14:40:00|1330|1328.8|1328.3|1327.1|1330.4|1329.2|1327.6|1326.4|444
1658760300000|2022-07-25 14:45:00|1328.2|1327|1327.6|1326.4|1329.6|1328.4|1327.6|1326.4|343
1658760600000|2022-07-25 14:50:00|1327.5|1326.3|1329.5|1328.3|1330.6|1329.4|1327.5|1326.3|530
1658760900000|2022-07-25 14:55:00|1329.6|1328.4|1329.5|1328.3|1330.6|1329.4|1329|1327.8|381
1658761200000|2022-07-25 15:00:00|1329.6|1328.4|1329.3|1328.1|1329.8|1328.6|1328.4|1327.2|272
1658761500000|2022-07-25 15:05:00|1329.2|1328|1333.6|1332.4|1333.8|1332.6|1329.2|1328|725
1658761800000|2022-07-25 15:10:00|1333.7|1332.5|1337.8|1336.6|1339.2|1338|1333.7|1332.5|902
1658762100000|2022-07-25 15:15:00|1337.9|1336.7|1340.9|1339.7|1341.5|1340.3|1337.3|1336.1|848
1658762400000|2022-07-25 15:20:00|1340.8|1339.6|1342.3|1341.1|1344.3|1343.1|1340.8|1339.6|979
1658762700000|2022-07-25 15:25:00|1342.1|1340.9|1343.8|1342.6|1345.1|1343.9|1341.3|1340.1|611
1658763000000|2022-07-25 15:30:00|1344|1342.8|1346.6|1345.4|1346.8|1345.6|1342.6|1341.4|673
1658763300000|2022-07-25 15:35:00|1346.3|1345.1|1347.3|1346.1|1347.6|1346.4|1345.8|1344.6|595
1658763600000|2022-07-25 15:40:00|1347.4|1346.2|1345.3|1344.1|1347.6|1346.4|1345.1|1343.9|593
1658763900000|2022-07-25 15:45:00|1344.7|1343.5|1344.7|1343.5|1346.1|1344.9|1343.8|1342.6|556
1658764200000|2022-07-25 15:50:00|1344.9|1343.7|1344.6|1343.4|1345.3|1344.1|1342.7|1341.5|565
1658764500000|2022-07-25 15:55:00|1344.8|1343.6|1345.8|1344.6|1346.5|1345.3|1343.8|1342.6|639
1658764800000|2022-07-25 16:00:00|1345.9|1344.7|1346.3|1345.1|1346.8|1345.6|1343.3|1342.1|751
1658765100000|2022-07-25 16:05:00|1346.6|1345.4|1348.8|1347.6|1349.3|1348.1|1346.6|1345.4|403
1658765400000|2022-07-25 16:10:00|1348.6|1347.4|1346.8|1345.6|1349.3|1348.1|1346.8|1345.6|481
1658765700000|2022-07-25 16:15:00|1346.6|1345.4|1345.1|1343.9|1347.3|1346.1|1344.8|1343.6|328
1658766000000|2022-07-25 16:20:00|1345.2|1344|1343.1|1341.9|1346.3|1345.1|1342.8|1341.6|541
1658766300000|2022-07-25 16:25:00|1342.9|1341.7|1342.1|1340.9|1343.3|1342.1|1341.4|1340.2|371
1658766600000|2022-07-25 16:30:00|1342.3|1341.1|1343.3|1342.1|1343.8|1342.6|1341.8|1340.6|314
1658766900000|2022-07-25 16:35:00|1343.4|1342.2|1342.4|1341.2|1343.8|1342.6|1341.6|1340.4|265
1658767200000|2022-07-25 16:40:00|1342.6|1341.4|1343.3|1342.1|1343.9|1342.7|1342.6|1341.4|299
1658767500000|2022-07-25 16:45:00|1343.5|1342.3|1345.8|1344.6|1346.3|1345.1|1343.1|1341.9|570
1658767800000|2022-07-25 16:50:00|1345.9|1344.7|1347.3|1346.1|1347.3|1346.1|1345.5|1344.3|413
1658768100000|2022-07-25 16:55:00|1347|1345.8|1346.6|1345.4|1347.8|1346.6|1346.3|1345.1|491
1658768400000|2022-07-25 17:00:00|1346.5|1345.3|1344|1342.8|1346.5|1345.3|1343.8|1342.6|443
1658768700000|2022-07-25 17:05:00|1344.1|1342.9|1345.8|1344.6|1346|1344.8|1344|1342.8|270
1658769000000|2022-07-25 17:10:00|1345.9|1344.7|1344.3|1343.1|1346|1344.8|1343.8|1342.6|395
1658769300000|2022-07-25 17:15:00|1344.4|1343.2|1345.3|1344.1|1345.5|1344.3|1344|1342.8|265
1658769600000|2022-07-25 17:20:00|1345|1343.8|1343.8|1342.6|1345.5|1344.3|1343.8|1342.6|229
1658769900000|2022-07-25 17:25:00|1343.9|1342.7|1343.8|1342.6|1344.8|1343.6|1343.5|1342.3|179
1658770200000|2022-07-25 17:30:00|1343.7|1342.5|1342.5|1341.3|1343.9|1342.7|1342.5|1341.3|279
1658770500000|2022-07-25 17:35:00|1342.3|1341.1|1344.7|1343.5|1344.8|1343.6|1342.3|1341.1|333
1658770800000|2022-07-25 17:40:00|1344.8|1343.6|1345.8|1344.6|1346|1344.8|1344.5|1343.3|341
1658771100000|2022-07-25 17:45:00|1345.9|1344.7|1350.9|1349.7|1350.9|1349.7|1345.9|1344.7|646
1658771400000|2022-07-25 17:50:00|1351|1349.8|1349|1347.8|1351.3|1350.1|1348.7|1347.5|655
1658771700000|2022-07-25 17:55:00|1348.9|1347.7|1349.3|1348.1|1350|1348.8|1348|1346.8|479
1658772000000|2022-07-25 18:00:00|1348.8|1347.6|1348.3|1347.1|1349.5|1348.3|1348|1346.8|913
1658772300000|2022-07-25 18:05:00|1348.4|1347.2|1347|1345.8|1348.4|1347.2|1346.5|1345.3|644
1658772600000|2022-07-25 18:10:00|1347.1|1345.9|1348.1|1346.9|1349.1|1347.9|1346.6|1345.4|1977
1658772900000|2022-07-25 18:15:00|1348.5|1347.3|1347|1345.8|1348.6|1347.4|1345.8|1344.6|774
1658793600000|2022-07-26 00:00:00|1362.1|1360.9|1365.7|1364.5|1366|1364.8|1361.2|1360|1015
1658793900000|2022-07-26 00:05:00|1365.8|1364.6|1371.2|1370|1371.2|1370|1365.8|1364.6|846
1658794200000|2022-07-26 00:10:00|1371|1369.8|1367|1365.8|1371.4|1370.2|1366.7|1365.5|548
1658794500000|2022-07-26 00:15:00|1366.9|1365.7|1368.3|1367.1|1368.8|1367.6|1366.7|1365.5|155
1658794800000|2022-07-26 00:20:00|1368.5|1367.3|1367.5|1366.3|1369|1367.8|1367.5|1366.3|128
1658795100000|2022-07-26 00:25:00|1367.7|1366.5|1368.3|1367.1|1368.9|1367.7|1367.4|1366.2|113
1658795400000|2022-07-26 00:30:00|1368.5|1367.3|1366.7|1365.5|1368.7|1367.5|1366.3|1365.1|170
1658795700000|2022-07-26 00:35:00|1366.4|1365.2|1366.2|1365|1366.5|1365.3|1366.2|1365|75
1658796000000|2022-07-26 00:40:00|1366.3|1365.1|1367.9|1366.7|1368|1366.8|1366.2|1365|113
1658796300000|2022-07-26 00:45:00|1367.8|1366.6|1365.5|1364.3|1367.8|1366.6|1365.4|1364.2|111
1658796600000|2022-07-26 00:50:00|1365.6|1364.4|1366.8|1365.6|1366.9|1365.7|1365.4|1364.2|133
1658796900000|2022-07-26 00:55:00|1366.7|1365.5|1366|1364.8|1366.8|1365.6|1365.7|1364.5|165
1658797200000|2022-07-26 01:00:00|1365.8|1364.6|1364.5|1363.3|1366.2|1365|1362.9|1361.7|461
1658797500000|2022-07-26 01:05:00|1364.6|1363.4|1369.2|1368|1369.5|1368.3|1364.6|1363.4|273
1658797800000|2022-07-26 01:10:00|1369.1|1367.9|1370.5|1369.3|1371.2|1370|1368.7|1367.5|288
1658798100000|2022-07-26 01:15:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1368.9|1367.7|117
1658798400000|2022-07-26 01:20:00|1369.4|1368.2|1367.7|1366.5|1369.7|1368.5|1367.4|1366.2|137
1658798700000|2022-07-26 01:25:00|1367.4|1366.2|1367.6|1366.4|1367.7|1366.5|1366.8|1365.6|176
1658799000000|2022-07-26 01:30:00|1367.7|1366.5|1368.5|1367.3|1368.5|1367.3|1367.7|1366.5|126
1658799300000|2022-07-26 01:35:00|1367.9|1366.7|1367|1365.8|1367.9|1366.7|1366.9|1365.7|148
1658799600000|2022-07-26 01:40:00|1366.9|1365.7|1367|1365.8|1367.2|1366|1366.4|1365.2|40
1658799900000|2022-07-26 01:45:00|1367.2|1366|1368|1366.8|1368.3|1367.1|1366.8|1365.6|56
1658800200000|2022-07-26 01:50:00|1368.3|1367.1|1369.3|1368.1|1370.2|1369|1368|1366.8|143
1658800500000|2022-07-26 01:55:00|1369.5|1368.3|1369.9|1368.7|1370.3|1369.1|1369|1367.8|32
1658800800000|2022-07-26 02:00:00|1369.8|1368.6|1369.7|1368.5|1370.2|1369|1369.6|1368.4|72
1658801100000|2022-07-26 02:05:00|1369.3|1368.1|1369.4|1368.2|1370.3|1369.1|1368.9|1367.7|36
1658801400000|2022-07-26 02:10:00|1369|1367.8|1369.9|1368.7|1370.2|1369|1368.6|1367.4|23
1658801700000|2022-07-26 02:15:00|1369.8|1368.6|1369|1367.8|1369.8|1368.6|1368.7|1367.5|15
1658802000000|2022-07-26 02:20:00|1368.9|1367.7|1369|1367.8|1369.5|1368.3|1368.7|1367.5|28
1658802300000|2022-07-26 02:25:00|1369.3|1368.1|1368.8|1367.6|1369.7|1368.5|1368.6|1367.4|15
1658802600000|2022-07-26 02:30:00|1368.9|1367.7|1368.5|1367.3|1368.9|1367.7|1368|1366.8|30
1658802900000|2022-07-26 02:35:00|1368.6|1367.4|1369.8|1368.6|1370.1|1368.9|1368.6|1367.4|26
1658803200000|2022-07-26 02:40:00|1369.7|1368.5|1371.5|1370.3|1371.5|1370.3|1369.3|1368.1|74
1658803500000|2022-07-26 02:45:00|1371.6|1370.4|1373.2|1372|1374.2|1373|1371.3|1370.1|162
1658803800000|2022-07-26 02:50:00|1373.4|1372.2|1373.6|1372.4|1374.2|1373|1373.2|1372|119
1658804100000|2022-07-26 02:55:00|1373.7|1372.5|1374.5|1373.3|1374.7|1373.5|1373|1371.8|143
1658804400000|2022-07-26 03:00:00|1374.6|1373.4|1375.4|1374.2|1375.5|1374.3|1374.2|1373|190
1658804700000|2022-07-26 03:05:00|1375.5|1374.3|1374.8|1373.6|1375.8|1374.6|1374.5|1373.3|212
1658805000000|2022-07-26 03:10:00|1374.9|1373.7|1374.5|1373.3|1375|1373.8|1374.3|1373.1|67
1658805300000|2022-07-26 03:15:00|1374.7|1373.5|1373.3|1372.1|1374.8|1373.6|1373.2|1372|46
1658805600000|2022-07-26 03:20:00|1373.4|1372.2|1373.5|1372.3|1373.9|1372.7|1373.3|1372.1|40
1658805900000|2022-07-26 03:25:00|1373.7|1372.5|1374|1372.8|1374.2|1373|1373.5|1372.3|40
1658806200000|2022-07-26 03:30:00|1373.8|1372.6|1373.2|1372|1373.8|1372.6|1372.9|1371.7|45
1658806500000|2022-07-26 03:35:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373|1371.8|17
1658806800000|2022-07-26 03:40:00|1373.3|1372.1|1373.2|1372|1373.4|1372.2|1373|1371.8|11
1658807100000|2022-07-26 03:45:00|1373|1371.8|1372.7|1371.5|1373.3|1372.1|1372.3|1371.1|55
1658807400000|2022-07-26 03:50:00|1372.5|1371.3|1372.3|1371.1|1372.7|1371.5|1372.2|1371|21
1658807700000|2022-07-26 03:55:00|1372.2|1371|1372.5|1371.3|1372.7|1371.5|1372.2|1371|52
1658808000000|2022-07-26 04:00:00|1372.7|1371.5|1372.3|1371.1|1372.9|1371.7|1372.3|1371.1|38
1658808300000|2022-07-26 04:05:00|1372.4|1371.2|1372.5|1371.3|1372.9|1371.7|1372.4|1371.2|8
1658808600000|2022-07-26 04:10:00|1372.6|1371.4|1372.3|1371.1|1372.7|1371.5|1372.3|1371.1|4
1658808900000|2022-07-26 04:15:00|1372.4|1371.2|1372.4|1371.2|1372.7|1371.5|1372.3|1371.1|5
1658809200000|2022-07-26 04:20:00|1372.5|1371.3|1372.8|1371.6|1372.9|1371.7|1372.5|1371.3|7
1658809500000|2022-07-26 04:25:00|1373.2|1372|1373.3|1372.1|1373.6|1372.4|1372.9|1371.7|39
1658809800000|2022-07-26 04:30:00|1373.4|1372.2|1373.3|1372.1|1373.8|1372.6|1372.9|1371.7|31
1658810100000|2022-07-26 04:35:00|1373.2|1372|1372.7|1371.5|1373.4|1372.2|1372.7|1371.5|16
1658810400000|2022-07-26 04:40:00|1372.5|1371.3|1372.3|1371.1|1372.7|1371.5|1372|1370.8|89
1658810700000|2022-07-26 04:45:00|1372.4|1371.2|1371.2|1370|1372.4|1371.2|1370.7|1369.5|114
1658811000000|2022-07-26 04:50:00|1371.3|1370.1|1371|1369.8|1371.4|1370.2|1371|1369.8|2
1658811300000|2022-07-26 04:55:00|1371.2|1370|1370.7|1369.5|1371.4|1370.2|1370.7|1369.5|25
1658811600000|2022-07-26 05:00:00|1370.8|1369.6|1372.2|1371|1372.2|1371|1370.8|1369.6|19
1658811900000|2022-07-26 05:05:00|1372|1370.8|1371.6|1370.4|1372.7|1371.5|1371.3|1370.1|39
1658812200000|2022-07-26 05:10:00|1371.7|1370.5|1371|1369.8|1371.8|1370.6|1370.7|1369.5|23
1658812500000|2022-07-26 05:15:00|1371.2|1370|1370.8|1369.6|1371.3|1370.1|1370.7|1369.5|17
1658812800000|2022-07-26 05:20:00|1370.7|1369.5|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|29
1658813100000|2022-07-26 05:25:00|1370.8|1369.6|1371.4|1370.2|1371.8|1370.6|1370.8|1369.6|26
1658813400000|2022-07-26 05:30:00|1371.5|1370.3|1373.1|1371.9|1373.1|1371.9|1371.5|1370.3|70
1658813700000|2022-07-26 05:35:00|1373|1371.8|1372.3|1371.1|1373.6|1372.4|1372.2|1371|50
1658814000000|2022-07-26 05:40:00|1372.1|1370.9|1371.2|1370|1372.5|1371.3|1370.7|1369.5|38
1658814300000|2022-07-26 05:45:00|1371.1|1369.9|1368.7|1367.5|1371.6|1370.4|1368.7|1367.5|70
1658814600000|2022-07-26 05:50:00|1368.8|1367.6|1368.3|1367.1|1369.8|1368.6|1368.2|1367|111
1658814900000|2022-07-26 05:55:00|1368.2|1367|1369.6|1368.4|1369.6|1368.4|1367.7|1366.5|71
1658815200000|2022-07-26 06:00:00|1369.4|1368.2|1369.3|1368.1|1370|1368.8|1368.9|1367.7|69
1658815500000|2022-07-26 06:05:00|1369.4|1368.2|1370.5|1369.3|1370.8|1369.6|1369.2|1368|25
1658815800000|2022-07-26 06:10:00|1370.6|1369.4|1369.3|1368.1|1370.7|1369.5|1369.2|1368|35
1658816100000|2022-07-26 06:15:00|1369.4|1368.2|1369|1367.8|1369.5|1368.3|1368.9|1367.7|38
1658816400000|2022-07-26 06:20:00|1368.9|1367.7|1370.9|1369.7|1370.9|1369.7|1368.9|1367.7|34
1658816700000|2022-07-26 06:25:00|1370.8|1369.6|1370.4|1369.2|1370.8|1369.6|1370.2|1369|38
1658817000000|2022-07-26 06:30:00|1370.5|1369.3|1369.8|1368.6|1371.3|1370.1|1369.3|1368.1|35
1658817300000|2022-07-26 06:35:00|1369.7|1368.5|1370.1|1368.9|1370.8|1369.6|1369.6|1368.4|35
1658817600000|2022-07-26 06:40:00|1370|1368.8|1369.7|1368.5|1370.1|1368.9|1368.9|1367.7|30
1658817900000|2022-07-26 06:45:00|1370|1368.8|1370.7|1369.5|1370.9|1369.7|1369.8|1368.6|29
1658818200000|2022-07-26 06:50:00|1370.8|1369.6|1370.9|1369.7|1371.8|1370.6|1370.1|1368.9|110
1658818500000|2022-07-26 06:55:00|1370.7|1369.5|1370.3|1369.1|1370.7|1369.5|1369.5|1368.3|57
1658818800000|2022-07-26 07:00:00|1370.1|1368.9|1366.8|1365.6|1370.1|1368.9|1366.4|1365.2|228
1658819100000|2022-07-26 07:05:00|1366.9|1365.7|1366.6|1365.4|1366.9|1365.7|1365.6|1364.4|124
1658819400000|2022-07-26 07:10:00|1366.5|1365.3|1367.4|1366.2|1367.6|1366.4|1366.4|1365.2|53
1658819700000|2022-07-26 07:15:00|1367.5|1366.3|1367.6|1366.4|1367.9|1366.7|1366.7|1365.5|43
1658820000000|2022-07-26 07:20:00|1367.4|1366.2|1366.4|1365.2|1367.6|1366.4|1366.4|1365.2|35
1658820300000|2022-07-26 07:25:00|1366.6|1365.4|1366.8|1365.6|1367.1|1365.9|1366.2|1365|21
1658820600000|2022-07-26 07:30:00|1366.9|1365.7|1368.9|1367.7|1369.2|1368|1366.7|1365.5|111
1658820900000|2022-07-26 07:35:00|1368.8|1367.6|1367.1|1365.9|1368.8|1367.6|1367.1|1365.9|29
1658821200000|2022-07-26 07:40:00|1367.2|1366|1366.1|1364.9|1367.6|1366.4|1365.8|1364.6|35
1658821500000|2022-07-26 07:45:00|1366|1364.8|1365.8|1364.6|1366.2|1365|1365.4|1364.2|103
1658821800000|2022-07-26 07:50:00|1365.9|1364.7|1366.6|1365.4|1366.6|1365.4|1365.7|1364.5|55
1658822100000|2022-07-26 07:55:00|1366.5|1365.3|1365.9|1364.7|1366.6|1365.4|1365.7|1364.5|25
1658822400000|2022-07-26 08:00:00|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1364.8|1363.6|42
1658822700000|2022-07-26 08:05:00|1366|1364.8|1366.6|1365.4|1367.2|1366|1365.7|1364.5|125
1658823000000|2022-07-26 08:10:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|21
1658823300000|2022-07-26 08:15:00|1367|1365.8|1366.9|1365.7|1367.9|1366.7|1366.7|1365.5|40
1658823600000|2022-07-26 08:20:00|1367|1365.8|1365.9|1364.7|1367.1|1365.9|1365.6|1364.4|30
1658823900000|2022-07-26 08:25:00|1366.3|1365.1|1366.3|1365.1|1367.1|1365.9|1365.7|1364.5|43
1658824200000|2022-07-26 08:30:00|1366.6|1365.4|1366.6|1365.4|1367.2|1366|1366.1|1364.9|18
1658824500000|2022-07-26 08:35:00|1366.7|1365.5|1366.6|1365.4|1366.9|1365.7|1366.2|1365|10
1658824800000|2022-07-26 08:40:00|1366.7|1365.5|1368.1|1366.9|1368.1|1366.9|1366.6|1365.4|41
1658825100000|2022-07-26 08:45:00|1367.9|1366.7|1367.9|1366.7|1369.1|1367.9|1367.8|1366.6|44
1658825400000|2022-07-26 08:50:00|1368.2|1367|1367.1|1365.9|1368.3|1367.1|1367.1|1365.9|26
1658825700000|2022-07-26 08:55:00|1366.9|1365.7|1367.7|1366.5|1367.7|1366.5|1366.8|1365.6|26
1658826000000|2022-07-26 09:00:00|1367.6|1366.4|1368.5|1367.3|1368.6|1367.4|1367.6|1366.4|47
1658826300000|2022-07-26 09:05:00|1368.6|1367.4|1367.2|1366|1369|1367.8|1366.9|1365.7|17
1658826600000|2022-07-26 09:10:00|1367.1|1365.9|1367.6|1366.4|1367.8|1366.6|1367.1|1365.9|17
1658826900000|2022-07-26 09:15:00|1367.4|1366.2|1366.3|1365.1|1367.5|1366.3|1365.8|1364.6|74
1658827200000|2022-07-26 09:20:00|1366.1|1364.9|1369.2|1368|1369.2|1368|1365.9|1364.7|73
1658827500000|2022-07-26 09:25:00|1368.6|1367.4|1368.3|1367.1|1369.2|1368|1368.2|1367|63
1658827800000|2022-07-26 09:30:00|1368.4|1367.2|1367.8|1366.6|1368.6|1367.4|1367.8|1366.6|19
1658828100000|2022-07-26 09:35:00|1367.9|1366.7|1367.6|1366.4|1367.9|1366.7|1367.2|1366|15
1658828400000|2022-07-26 09:40:00|1367.7|1366.5|1368.6|1367.4|1368.8|1367.6|1367.6|1366.4|13
1658828700000|2022-07-26 09:45:00|1368.3|1367.1|1368.3|1367.1|1369.1|1367.9|1368.1|1366.9|12
1658829000000|2022-07-26 09:50:00|1368.2|1367|1368.6|1367.4|1368.8|1367.6|1368.1|1366.9|7
1658829300000|2022-07-26 09:55:00|1368.7|1367.5|1369.3|1368.1|1370.3|1369.1|1368.7|1367.5|118
1658829600000|2022-07-26 10:00:00|1369.1|1367.9|1369.6|1368.4|1370.1|1368.9|1369.1|1367.9|45
1658829900000|2022-07-26 10:05:00|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369|1367.8|20
1658830200000|2022-07-26 10:10:00|1369.7|1368.5|1368.6|1367.4|1369.7|1368.5|1368.3|1367.1|57
1658830500000|2022-07-26 10:15:00|1368.3|1367.1|1366.6|1365.4|1368.3|1367.1|1365.2|1364|93
1658830800000|2022-07-26 10:20:00|1366.3|1365.1|1366.8|1365.6|1367.1|1365.9|1366.1|1364.9|99
1658831100000|2022-07-26 10:25:00|1366.7|1365.5|1367.9|1366.7|1368.1|1366.9|1366.3|1365.1|58
1658831400000|2022-07-26 10:30:00|1367.8|1366.6|1367.7|1366.5|1368.3|1367.1|1367.2|1366|84
1658831700000|2022-07-26 10:35:00|1367.6|1366.4|1367.6|1366.4|1367.7|1366.5|1366.6|1365.4|51
1658832000000|2022-07-26 10:40:00|1367.3|1366.1|1367.4|1366.2|1368.3|1367.1|1367.1|1365.9|53
1658832300000|2022-07-26 10:45:00|1367.5|1366.3|1366.8|1365.6|1368.1|1366.9|1366.6|1365.4|63
1658832600000|2022-07-26 10:50:00|1366.9|1365.7|1368.2|1367|1368.3|1367.1|1366.9|1365.7|57
1658832900000|2022-07-26 10:55:00|1368.4|1367.2|1369|1367.8|1369|1367.8|1367.7|1366.5|29
1658833200000|2022-07-26 11:00:00|1368.9|1367.7|1368.9|1367.7|1369.3|1368.1|1368.1|1366.9|41
1658833500000|2022-07-26 11:05:00|1369|1367.8|1368.4|1367.2|1369|1367.8|1367.7|1366.5|40
1658833800000|2022-07-26 11:10:00|1368.1|1366.9|1367.9|1366.7|1368.3|1367.1|1367.3|1366.1|40
1658834100000|2022-07-26 11:15:00|1367.8|1366.6|1367.7|1366.5|1368.1|1366.9|1367.4|1366.2|33
1658834400000|2022-07-26 11:20:00|1367.6|1366.4|1370.1|1368.9|1370.2|1369|1367.4|1366.2|124
1658834700000|2022-07-26 11:25:00|1369.8|1368.6|1370.1|1368.9|1371.1|1369.9|1369.8|1368.6|55
1658835000000|2022-07-26 11:30:00|1370.2|1369|1369.9|1368.7|1370.7|1369.5|1369.8|1368.6|39
1658835300000|2022-07-26 11:35:00|1369.6|1368.4|1370.9|1369.7|1371.2|1370|1369.3|1368.1|63
1658835600000|2022-07-26 11:40:00|1370.8|1369.6|1371.2|1370|1371.6|1370.4|1370.6|1369.4|103
1658835900000|2022-07-26 11:45:00|1371.1|1369.9|1370.9|1369.7|1371.2|1370|1370.3|1369.1|141
1658836200000|2022-07-26 11:50:00|1370.8|1369.6|1371|1369.8|1371.9|1370.7|1370.7|1369.5|138
1658836500000|2022-07-26 11:55:00|1371.1|1369.9|1370.3|1369.1|1371.7|1370.5|1370.3|1369.1|77
1658836800000|2022-07-26 12:00:00|1370.2|1369|1368.9|1367.7|1370.6|1369.4|1368.6|1367.4|145
1658837100000|2022-07-26 12:05:00|1368.6|1367.4|1370.3|1369.1|1370.6|1369.4|1368.6|1367.4|163
1658837400000|2022-07-26 12:10:00|1370.6|1369.4|1371.7|1370.5|1371.9|1370.7|1369.9|1368.7|293
1658837700000|2022-07-26 12:15:00|1371.5|1370.3|1374.2|1373|1374.9|1373.7|1371.4|1370.2|481
1658838000000|2022-07-26 12:20:00|1374.1|1372.9|1375.8|1374.6|1376|1374.8|1373.8|1372.6|419
1658838300000|2022-07-26 12:25:00|1375.7|1374.5|1373.8|1372.6|1376.1|1374.9|1373.5|1372.3|242
1658838600000|2022-07-26 12:30:00|1373.9|1372.7|1374.5|1373.3|1374.9|1373.7|1373.5|1372.3|209
1658838900000|2022-07-26 12:35:00|1374.6|1373.4|1376.5|1375.3|1376.9|1375.7|1374.5|1373.3|182
1658839200000|2022-07-26 12:40:00|1376.6|1375.4|1376.1|1374.9|1376.9|1375.7|1375.4|1374.2|605
1658842200000|2022-07-26 13:30:00|1375.8|1374.6|1372.6|1371.4|1377.1|1375.9|1369.9|1368.7|2775
1658842500000|2022-07-26 13:35:00|1372.5|1371.3|1374.1|1372.9|1378.3|1377.1|1371.6|1370.4|1556
1658842800000|2022-07-26 13:40:00|1373.9|1372.7|1376.9|1375.7|1378.9|1377.7|1372.8|1371.6|1463
1658843100000|2022-07-26 13:45:00|1377|1375.8|1373.1|1371.9|1377.7|1376.5|1372.9|1371.7|1588
1658843400000|2022-07-26 13:50:00|1373|1371.8|1377.1|1375.9|1378.9|1377.7|1372.9|1371.7|1075
1658843700000|2022-07-26 13:55:00|1376.9|1375.7|1375.5|1374.3|1378.4|1377.2|1375.4|1374.2|804
1658844000000|2022-07-26 14:00:00|1375.4|1374.2|1375.9|1374.7|1376.6|1375.4|1372.9|1371.7|1058
1658844300000|2022-07-26 14:05:00|1376.1|1374.9|1371.5|1370.3|1376.1|1374.9|1370.9|1369.7|714
1658844600000|2022-07-26 14:10:00|1371.4|1370.2|1370.6|1369.4|1373.4|1372.2|1369.2|1368|1153
1658844900000|2022-07-26 14:15:00|1370.9|1369.7|1371.5|1370.3|1371.7|1370.5|1368.1|1366.9|761
1658845200000|2022-07-26 14:20:00|1371.6|1370.4|1372.1|1370.9|1373.1|1371.9|1370.4|1369.2|446
1658845500000|2022-07-26 14:25:00|1372.4|1371.2|1373.6|1372.4|1373.6|1372.4|1370.7|1369.5|339
1658845800000|2022-07-26 14:30:00|1373.9|1372.7|1370.9|1369.7|1374.6|1373.4|1370.9|1369.7|518
1658846100000|2022-07-26 14:35:00|1370.7|1369.5|1369.7|1368.5|1370.9|1369.7|1367|1365.8|704
1658846400000|2022-07-26 14:40:00|1369.6|1368.4|1370.3|1369.1|1372.6|1371.4|1369.6|1368.4|664
1658846700000|2022-07-26 14:45:00|1370.1|1368.9|1366.1|1364.9|1371.4|1370.2|1365.8|1364.6|685
1658847000000|2022-07-26 14:50:00|1366.3|1365.1|1365.5|1364.3|1366.9|1365.7|1365|1363.8|810
1658847300000|2022-07-26 14:55:00|1365.4|1364.2|1368.1|1366.9|1368.4|1367.2|1364.9|1363.7|381
1658847600000|2022-07-26 15:00:00|1368.4|1367.2|1367.6|1366.4|1369.4|1368.2|1367.6|1366.4|221
1658847900000|2022-07-26 15:05:00|1367.7|1366.5|1365.3|1364.1|1367.8|1366.6|1364|1362.8|517
1658848200000|2022-07-26 15:10:00|1365.1|1363.9|1365.2|1364|1366.5|1365.3|1365|1363.8|329
1658848500000|2022-07-26 15:15:00|1365.3|1364.1|1364.2|1363|1365.5|1364.3|1363.9|1362.7|348
1658848800000|2022-07-26 15:20:00|1364.1|1362.9|1364|1362.8|1365.4|1364.2|1363.4|1362.2|401
1658849100000|2022-07-26 15:25:00|1364.1|1362.9|1365.4|1364.2|1365.6|1364.4|1364.1|1362.9|225
1658849400000|2022-07-26 15:30:00|1365.6|1364.4|1368.2|1367|1368.5|1367.3|1364.9|1363.7|447
1658849700000|2022-07-26 15:35:00|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1366.3|1365.1|328
1658850000000|2022-07-26 15:40:00|1367.8|1366.6|1366.4|1365.2|1368.1|1366.9|1365.9|1364.7|375
1658850300000|2022-07-26 15:45:00|1366.5|1365.3|1365.6|1364.4|1367.3|1366.1|1364.8|1363.6|471
1658850600000|2022-07-26 15:50:00|1365.4|1364.2|1366.1|1364.9|1366.4|1365.2|1364.6|1363.4|423
1658850900000|2022-07-26 15:55:00|1366.4|1365.2|1371.4|1370.2|1371.7|1370.5|1365.9|1364.7|710
1658851200000|2022-07-26 16:00:00|1371.5|1370.3|1372.4|1371.2|1374.4|1373.2|1371.4|1370.2|645
1658851500000|2022-07-26 16:05:00|1372.3|1371.1|1372.5|1371.3|1373.1|1371.9|1371.2|1370|323
1658851800000|2022-07-26 16:10:00|1372.6|1371.4|1373.4|1372.2|1375.4|1374.2|1372.2|1371|717
1658852100000|2022-07-26 16:15:00|1373.2|1372|1369.4|1368.2|1374.1|1372.9|1369.4|1368.2|465
1658852400000|2022-07-26 16:20:00|1369.5|1368.3|1374.1|1372.9|1374.1|1372.9|1368.9|1367.7|468
1658852700000|2022-07-26 16:25:00|1373.5|1372.3|1374|1372.8|1374.8|1373.6|1371.2|1370|386
1658853000000|2022-07-26 16:30:00|1374.1|1372.9|1374|1372.8|1375.4|1374.2|1372.2|1371|473
1658853300000|2022-07-26 16:35:00|1374.1|1372.9|1375.3|1374.1|1375.6|1374.4|1373.1|1371.9|459
1658853600000|2022-07-26 16:40:00|1375.2|1374|1378.1|1376.9|1379.2|1378|1374.8|1373.6|759
1658853900000|2022-07-26 16:45:00|1378.4|1377.2|1380.6|1379.4|1381|1379.8|1378.4|1377.2|840
1658854200000|2022-07-26 16:50:00|1380.9|1379.7|1381.6|1380.4|1381.7|1380.5|1380.6|1379.4|709
1658854500000|2022-07-26 16:55:00|1381.3|1380.1|1384.1|1382.9|1384.4|1383.2|1380.6|1379.4|673
1658854800000|2022-07-26 17:00:00|1384|1382.8|1381.1|1379.9|1384.3|1383.1|1380.8|1379.6|737
1658855100000|2022-07-26 17:05:00|1381.2|1380|1379.1|1377.9|1381.5|1380.3|1377.9|1376.7|584
1658855400000|2022-07-26 17:10:00|1379.2|1378|1378.1|1376.9|1380|1378.8|1377.9|1376.7|457
1658855700000|2022-07-26 17:15:00|1378.3|1377.1|1378.8|1377.6|1379.3|1378.1|1377.3|1376.1|553
1658856000000|2022-07-26 17:20:00|1378.6|1377.4|1386.1|1384.9|1386.4|1385.2|1378.6|1377.4|840
1658856300000|2022-07-26 17:25:00|1386|1384.8|1385|1383.8|1386.7|1385.5|1384.5|1383.3|711
1658856600000|2022-07-26 17:30:00|1385.1|1383.9|1383.4|1382.2|1385.7|1384.5|1383.4|1382.2|415
1658856900000|2022-07-26 17:35:00|1383.5|1382.3|1381.6|1380.4|1384.1|1382.9|1381.5|1380.3|670
1658857200000|2022-07-26 17:40:00|1381.5|1380.3|1383.1|1381.9|1383.6|1382.4|1381.5|1380.3|597
1658857500000|2022-07-26 17:45:00|1383.2|1382|1385.3|1384.1|1385.4|1384.2|1383|1381.8|466
1658857800000|2022-07-26 17:50:00|1385.4|1384.2|1385.4|1384.2|1385.9|1384.7|1383.9|1382.7|322
1658858100000|2022-07-26 17:55:00|1385.6|1384.4|1387.5|1386.3|1387.5|1386.3|1385|1383.8|656
1658858400000|2022-07-26 18:00:00|1387.6|1386.4|1389|1387.8|1389.6|1388.4|1387.4|1386.2|728
1658858700000|2022-07-26 18:05:00|1389.1|1387.9|1385.6|1384.4|1389.6|1388.4|1385.5|1384.3|1076
1658859000000|2022-07-26 18:10:00|1385.7|1384.5|1386|1384.8|1387.1|1385.9|1384.3|1383.1|1740
1658859300000|2022-07-26 18:15:00|1386.1|1384.9|1382.7|1381.5|1386.1|1384.9|1380.4|1379.2|1138
1658880000000|2022-07-27 00:00:00|1384.7|1383.5|1389.7|1388.5|1391|1389.8|1384.7|1383.5|913
1658880300000|2022-07-27 00:05:00|1389.8|1388.6|1389.5|1388.3|1390|1388.8|1388.1|1386.9|278
1658880600000|2022-07-27 00:10:00|1389.6|1388.4|1387|1385.8|1389.8|1388.6|1386.5|1385.3|392
1658880900000|2022-07-27 00:15:00|1386.9|1385.7|1387|1385.8|1388.5|1387.3|1385.8|1384.6|178
1658881200000|2022-07-27 00:20:00|1387.1|1385.9|1386.7|1385.5|1388.1|1386.9|1386.3|1385.1|103
1658881500000|2022-07-27 00:25:00|1386.8|1385.6|1388.1|1386.9|1388.7|1387.5|1386.7|1385.5|135
1658881800000|2022-07-27 00:30:00|1388|1386.8|1387.8|1386.6|1388.3|1387.1|1387.2|1386|47
1658882100000|2022-07-27 00:35:00|1387.7|1386.5|1387.1|1385.9|1388.1|1386.9|1387.1|1385.9|105
1658882400000|2022-07-27 00:40:00|1387.3|1386.1|1386.8|1385.6|1387.3|1386.1|1386.6|1385.4|59
1658882700000|2022-07-27 00:45:00|1386.7|1385.5|1389|1387.8|1389.3|1388.1|1386.6|1385.4|71
1658883000000|2022-07-27 00:50:00|1388.8|1387.6|1388.5|1387.3|1389.2|1388|1388.1|1386.9|72
1658883300000|2022-07-27 00:55:00|1388.4|1387.2|1388.2|1387|1389.3|1388.1|1388.2|1387|51
1658883600000|2022-07-27 01:00:00|1387.9|1386.7|1383.3|1382.1|1387.9|1386.7|1381.5|1380.3|422
1658883900000|2022-07-27 01:05:00|1383.4|1382.2|1383.5|1382.3|1384.2|1383|1383|1381.8|104
1658884200000|2022-07-27 01:10:00|1383.7|1382.5|1382|1380.8|1384.6|1383.4|1381.4|1380.2|142
1658884500000|2022-07-27 01:15:00|1381.7|1380.5|1378.7|1377.5|1382|1380.8|1377.9|1376.7|233
1658884800000|2022-07-27 01:20:00|1378.9|1377.7|1381.2|1380|1381.2|1380|1378.8|1377.6|64
1658885100000|2022-07-27 01:25:00|1381|1379.8|1379.5|1378.3|1381.5|1380.3|1379.3|1378.1|159
1658885400000|2022-07-27 01:30:00|1379.3|1378.1|1379.5|1378.3|1381|1379.8|1379.1|1377.9|102
1658885700000|2022-07-27 01:35:00|1379.4|1378.2|1379.2|1378|1379.7|1378.5|1377.7|1376.5|89
1658886000000|2022-07-27 01:40:00|1378.9|1377.7|1377.4|1376.2|1379|1377.8|1377.1|1375.9|241
1658886300000|2022-07-27 01:45:00|1377.5|1376.3|1378.1|1376.9|1378.1|1376.9|1377.1|1375.9|57
1658886600000|2022-07-27 01:50:00|1378|1376.8|1378|1376.8|1378.2|1377|1377.4|1376.2|53
1658886900000|2022-07-27 01:55:00|1377.9|1376.7|1377|1375.8|1378.2|1377|1376.6|1375.4|108
1658887200000|2022-07-27 02:00:00|1377.1|1375.9|1375.7|1374.5|1377.9|1376.7|1374.9|1373.7|214
1658887500000|2022-07-27 02:05:00|1375.6|1374.4|1374.7|1373.5|1377.2|1376|1374.7|1373.5|117
1658887800000|2022-07-27 02:10:00|1374.6|1373.4|1375.7|1374.5|1376.2|1375|1373.9|1372.7|274
1658888100000|2022-07-27 02:15:00|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1375.2|1374|27
1658888400000|2022-07-27 02:20:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375|1373.8|25
1658888700000|2022-07-27 02:25:00|1375|1373.8|1375.2|1374|1375.4|1374.2|1375|1373.8|65
1658889000000|2022-07-27 02:30:00|1375.1|1373.9|1376|1374.8|1376.4|1375.2|1375|1373.8|50
1658889300000|2022-07-27 02:35:00|1375.9|1374.7|1377.1|1375.9|1377.5|1376.3|1375.9|1374.7|24
1658889600000|2022-07-27 02:40:00|1377|1375.8|1377|1375.8|1377.4|1376.2|1375.9|1374.7|65
1658889900000|2022-07-27 02:45:00|1376.5|1375.3|1379|1377.8|1379.5|1378.3|1376.5|1375.3|64
1658890200000|2022-07-27 02:50:00|1379.2|1378|1381|1379.8|1381.1|1379.9|1378.7|1377.5|111
1658890500000|2022-07-27 02:55:00|1380.7|1379.5|1381.1|1379.9|1381.9|1380.7|1380.6|1379.4|40
1658890800000|2022-07-27 03:00:00|1381|1379.8|1382|1380.8|1382|1380.8|1380.4|1379.2|68
1658891100000|2022-07-27 03:05:00|1382.1|1380.9|1384.2|1383|1384.9|1383.7|1382.1|1380.9|278
1658891400000|2022-07-27 03:10:00|1384.3|1383.1|1383|1381.8|1384.6|1383.4|1382.7|1381.5|68
1658891700000|2022-07-27 03:15:00|1383.1|1381.9|1382.5|1381.3|1383.6|1382.4|1382.2|1381|59
1658892000000|2022-07-27 03:20:00|1382.4|1381.2|1382.2|1381|1382.7|1381.5|1382.1|1380.9|19
1658892300000|2022-07-27 03:25:00|1382.1|1380.9|1383|1381.8|1383|1381.8|1382.1|1380.9|17
1658892600000|2022-07-27 03:30:00|1382.9|1381.7|1382.5|1381.3|1383|1381.8|1382|1380.8|9
1658892900000|2022-07-27 03:35:00|1382.2|1381|1381.7|1380.5|1382.2|1381|1381.7|1380.5|4
1658893200000|2022-07-27 03:40:00|1381.9|1380.7|1382.5|1381.3|1382.5|1381.3|1381.7|1380.5|10
1658893500000|2022-07-27 03:45:00|1382.2|1381|1381.6|1380.4|1382.5|1381.3|1381.4|1380.2|2
1658893800000|2022-07-27 03:50:00|1382|1380.8|1381.7|1380.5|1382|1380.8|1381.5|1380.3|23
1658894100000|2022-07-27 03:55:00|1381.9|1380.7|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|4
1658894400000|2022-07-27 04:00:00|1381.5|1380.3|1381.9|1380.7|1381.9|1380.7|1381.3|1380.1|6
1658894700000|2022-07-27 04:05:00|1381.7|1380.5|1382|1380.8|1382.1|1380.9|1381.6|1380.4|3
1658895000000|2022-07-27 04:10:00|1382.1|1380.9|1382.2|1381|1382.6|1381.4|1382|1380.8|12
1658895300000|2022-07-27 04:15:00|1382.3|1381.1|1382.5|1381.3|1382.7|1381.5|1382.1|1380.9|24
1658895600000|2022-07-27 04:20:00|1382.6|1381.4|1382.5|1381.3|1382.9|1381.7|1382.5|1381.3|15
1658895900000|2022-07-27 04:25:00|1382.7|1381.5|1382.7|1381.5|1383|1381.8|1382.6|1381.4|14
1658896200000|2022-07-27 04:30:00|1382.8|1381.6|1383.2|1382|1383.6|1382.4|1382.5|1381.3|45
1658896500000|2022-07-27 04:35:00|1383|1381.8|1384.1|1382.9|1384.1|1382.9|1383|1381.8|14
1658896800000|2022-07-27 04:40:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1383.9|1382.7|28
1658897100000|2022-07-27 04:45:00|1384.4|1383.2|1385|1383.8|1385|1383.8|1384.1|1382.9|11
1658897400000|2022-07-27 04:50:00|1384.8|1383.6|1384.5|1383.3|1384.8|1383.6|1384.3|1383.1|6
1658897700000|2022-07-27 04:55:00|1384.4|1383.2|1384.2|1383|1384.5|1383.3|1384.2|1383|12
1658898000000|2022-07-27 05:00:00|1384.5|1383.3|1384.2|1383|1384.7|1383.5|1384|1382.8|11
1658898300000|2022-07-27 05:05:00|1384|1382.8|1383.4|1382.2|1384.1|1382.9|1383|1381.8|11
1658898600000|2022-07-27 05:10:00|1383.3|1382.1|1383.4|1382.2|1383.6|1382.4|1383.2|1382|3
1658898900000|2022-07-27 05:15:00|1383.6|1382.4|1383.7|1382.5|1383.9|1382.7|1383.5|1382.3|2
1658899200000|2022-07-27 05:20:00|1383.5|1382.3|1384.1|1382.9|1384.2|1383|1383.5|1382.3|5
1658899500000|2022-07-27 05:25:00|1384|1382.8|1384.6|1383.4|1384.7|1383.5|1383.6|1382.4|5
1658899800000|2022-07-27 05:30:00|1384.7|1383.5|1385|1383.8|1385.6|1384.4|1384.6|1383.4|109
1658900100000|2022-07-27 05:35:00|1385.2|1384|1384.7|1383.5|1387|1385.8|1384|1382.8|95
1658900400000|2022-07-27 05:40:00|1384.5|1383.3|1385.7|1384.5|1386.1|1384.9|1383.5|1382.3|71
1658900700000|2022-07-27 05:45:00|1386|1384.8|1385.1|1383.9|1386.5|1385.3|1384.6|1383.4|74
1658901000000|2022-07-27 05:50:00|1385.2|1384|1385.2|1384|1386.9|1385.7|1385.2|1384|58
1658901300000|2022-07-27 05:55:00|1385.1|1383.9|1386.2|1385|1386.9|1385.7|1385.1|1383.9|114
1658901600000|2022-07-27 06:00:00|1386.3|1385.1|1387.2|1386|1388.2|1387|1385.2|1384|96
1658901900000|2022-07-27 06:05:00|1387.4|1386.2|1385.6|1384.4|1387.5|1386.3|1385.4|1384.2|38
1658902200000|2022-07-27 06:10:00|1385.7|1384.5|1384.6|1383.4|1386.1|1384.9|1384|1382.8|30
1658902500000|2022-07-27 06:15:00|1384.7|1383.5|1383.6|1382.4|1385.1|1383.9|1383.4|1382.2|30
1658902800000|2022-07-27 06:20:00|1383.5|1382.3|1384.5|1383.3|1385.3|1384.1|1383.4|1382.2|41
1658903100000|2022-07-27 06:25:00|1384.2|1383|1382.9|1381.7|1384.4|1383.2|1382.9|1381.7|18
1658903400000|2022-07-27 06:30:00|1383|1381.8|1382.7|1381.5|1383.4|1382.2|1380.6|1379.4|154
1658903700000|2022-07-27 06:35:00|1382.5|1381.3|1380.2|1379|1383|1381.8|1380.2|1379|38
1658904000000|2022-07-27 06:40:00|1380.4|1379.2|1381.2|1380|1381.7|1380.5|1380.4|1379.2|28
1658904300000|2022-07-27 06:45:00|1381.4|1380.2|1380.7|1379.5|1381.7|1380.5|1380.2|1379|22
1658904600000|2022-07-27 06:50:00|1380.9|1379.7|1382|1380.8|1382.2|1381|1380.5|1379.3|62
1658904900000|2022-07-27 06:55:00|1381.8|1380.6|1383.7|1382.5|1384|1382.8|1381.7|1380.5|148
1658905200000|2022-07-27 07:00:00|1383.6|1382.4|1383.3|1382.1|1384.2|1383|1381.5|1380.3|63
1658905500000|2022-07-27 07:05:00|1383.4|1382.2|1383.2|1382|1384.5|1383.3|1383|1381.8|43
1658905800000|2022-07-27 07:10:00|1383|1381.8|1385.5|1384.3|1386.1|1384.9|1382.6|1381.4|29
1658906100000|2022-07-27 07:15:00|1385.6|1384.4|1384.9|1383.7|1385.6|1384.4|1384.1|1382.9|25
1658906400000|2022-07-27 07:20:00|1385|1383.8|1385.5|1384.3|1385.7|1384.5|1385|1383.8|17
1658906700000|2022-07-27 07:25:00|1385.6|1384.4|1385.5|1384.3|1386.4|1385.2|1385.4|1384.2|51
1658907000000|2022-07-27 07:30:00|1385.7|1384.5|1387.1|1385.9|1387.1|1385.9|1385.4|1384.2|51
1658907300000|2022-07-27 07:35:00|1387.5|1386.3|1387.7|1386.5|1388.2|1387|1387|1385.8|95
1658907600000|2022-07-27 07:40:00|1387.6|1386.4|1387.3|1386.1|1387.6|1386.4|1386.9|1385.7|183
1658907900000|2022-07-27 07:45:00|1387.4|1386.2|1388.6|1387.4|1388.9|1387.7|1387.1|1385.9|61
1658908200000|2022-07-27 07:50:00|1388.7|1387.5|1386.2|1385|1388.9|1387.7|1386.2|1385|40
1658908500000|2022-07-27 07:55:00|1386.3|1385.1|1387.2|1386|1387.7|1386.5|1386.1|1384.9|41
1658908800000|2022-07-27 08:00:00|1387.5|1386.3|1387.4|1386.2|1388.2|1387|1386.6|1385.4|53
1658909100000|2022-07-27 08:05:00|1387.5|1386.3|1386.4|1385.2|1387.7|1386.5|1386.2|1385|25
1658909400000|2022-07-27 08:10:00|1386.3|1385.1|1387.6|1386.4|1388|1386.8|1386.1|1384.9|16
1658909700000|2022-07-27 08:15:00|1387.4|1386.2|1388|1386.8|1388.1|1386.9|1387.1|1385.9|23
1658910000000|2022-07-27 08:20:00|1387.9|1386.7|1387.5|1386.3|1388.5|1387.3|1387.5|1386.3|91
1658910300000|2022-07-27 08:25:00|1387.4|1386.2|1387.5|1386.3|1387.7|1386.5|1387.1|1385.9|34
1658910600000|2022-07-27 08:30:00|1387.4|1386.2|1388.4|1387.2|1388.7|1387.5|1387.1|1385.9|48
1658910900000|2022-07-27 08:35:00|1388.3|1387.1|1390.2|1389|1390.6|1389.4|1388.2|1387|132
1658911200000|2022-07-27 08:40:00|1390.1|1388.9|1390.2|1389|1390.6|1389.4|1389.9|1388.7|50
1658911500000|2022-07-27 08:45:00|1390.4|1389.2|1391.4|1390.2|1391.4|1390.2|1389.9|1388.7|104
1658911800000|2022-07-27 08:50:00|1391.6|1390.4|1392.5|1391.3|1394.1|1392.9|1391.6|1390.4|239
1658912100000|2022-07-27 08:55:00|1392.6|1391.4|1392.4|1391.2|1393.4|1392.2|1391.5|1390.3|89
1658912400000|2022-07-27 09:00:00|1391.9|1390.7|1391|1389.8|1392.2|1391|1390.1|1388.9|103
1658912700000|2022-07-27 09:05:00|1390.8|1389.6|1389.5|1388.3|1391.4|1390.2|1389.5|1388.3|68
1658913000000|2022-07-27 09:10:00|1389.3|1388.1|1389.5|1388.3|1390.4|1389.2|1389.1|1387.9|40
1658913300000|2022-07-27 09:15:00|1389.2|1388|1389.8|1388.6|1390|1388.8|1388.4|1387.2|41
1658913600000|2022-07-27 09:20:00|1390|1388.8|1390.2|1389|1390.5|1389.3|1389.4|1388.2|33
1658913900000|2022-07-27 09:25:00|1390.1|1388.9|1390|1388.8|1391|1389.8|1389.6|1388.4|44
1658914200000|2022-07-27 09:30:00|1390.2|1389|1391.9|1390.7|1391.9|1390.7|1389.9|1388.7|44
1658914500000|2022-07-27 09:35:00|1392|1390.8|1392.6|1391.4|1393.1|1391.9|1392|1390.8|132
1658914800000|2022-07-27 09:40:00|1392.2|1391|1392.7|1391.5|1393|1391.8|1391.9|1390.7|78
1658915100000|2022-07-27 09:45:00|1392.8|1391.6|1393.1|1391.9|1393.2|1392|1392.4|1391.2|33
1658915400000|2022-07-27 09:50:00|1393.2|1392|1393|1391.8|1393.2|1392|1392.4|1391.2|118
1658915700000|2022-07-27 09:55:00|1393.1|1391.9|1392.7|1391.5|1394|1392.8|1392.6|1391.4|63
1658916000000|2022-07-27 10:00:00|1392.6|1391.4|1391.1|1389.9|1392.7|1391.5|1391.1|1389.9|58
1658916300000|2022-07-27 10:05:00|1391|1389.8|1392.1|1390.9|1392.5|1391.3|1391|1389.8|24
1658916600000|2022-07-27 10:10:00|1392.2|1391|1392.1|1390.9|1392.7|1391.5|1391.6|1390.4|31
1658916900000|2022-07-27 10:15:00|1392.2|1391|1393.1|1391.9|1393.1|1391.9|1392.2|1391|29
1658917200000|2022-07-27 10:20:00|1392.9|1391.7|1391.2|1390|1393.1|1391.9|1390.9|1389.7|54
1658917500000|2022-07-27 10:25:00|1391.5|1390.3|1393.7|1392.5|1393.9|1392.7|1391.4|1390.2|68
1658917800000|2022-07-27 10:30:00|1393.9|1392.7|1394.5|1393.3|1395.6|1394.4|1393.7|1392.5|151
1658918100000|2022-07-27 10:35:00|1394.6|1393.4|1393.8|1392.6|1395.2|1394|1393.6|1392.4|67
1658918400000|2022-07-27 10:40:00|1393.7|1392.5|1399.7|1398.5|1399.9|1398.7|1393.5|1392.3|207
1658918700000|2022-07-27 10:45:00|1399.5|1398.3|1399.4|1398.2|1401.4|1400.2|1398.4|1397.2|382
1658919000000|2022-07-27 10:50:00|1399.1|1397.9|1400.2|1399|1402.1|1400.9|1398.9|1397.7|182
1658919300000|2022-07-27 10:55:00|1400|1398.8|1398.5|1397.3|1401|1399.8|1398.2|1397|84
1658919600000|2022-07-27 11:00:00|1398.3|1397.1|1401.1|1399.9|1401.6|1400.4|1397.5|1396.3|222
1658919900000|2022-07-27 11:05:00|1401|1399.8|1398.2|1397|1401.1|1399.9|1398.2|1397|96
1658920200000|2022-07-27 11:10:00|1398.4|1397.2|1400.5|1399.3|1400.5|1399.3|1398.2|1397|226
1658920500000|2022-07-27 11:15:00|1400.4|1399.2|1398.9|1397.7|1400.4|1399.2|1398.6|1397.4|57
1658920800000|2022-07-27 11:20:00|1399|1397.8|1400|1398.8|1400.1|1398.9|1398.5|1397.3|81
1658921100000|2022-07-27 11:25:00|1399.9|1398.7|1399.9|1398.7|1403|1401.8|1399.6|1398.4|232
1658921400000|2022-07-27 11:30:00|1400|1398.8|1400.6|1399.4|1401.1|1399.9|1399.7|1398.5|101
1658921700000|2022-07-27 11:35:00|1400.5|1399.3|1399.6|1398.4|1401.6|1400.4|1399.2|1398|116
1658922000000|2022-07-27 11:40:00|1399.9|1398.7|1401|1399.8|1401.1|1399.9|1399.5|1398.3|84
1658922300000|2022-07-27 11:45:00|1400.9|1399.7|1402.9|1401.7|1403.7|1402.5|1400|1398.8|216
1658922600000|2022-07-27 11:50:00|1403|1401.8|1401.7|1400.5|1403|1401.8|1401.1|1399.9|209
1658922900000|2022-07-27 11:55:00|1401.8|1400.6|1400.9|1399.7|1402.2|1401|1400.3|1399.1|112
1658923200000|2022-07-27 12:00:00|1400.7|1399.5|1396.6|1395.4|1400.7|1399.5|1396.4|1395.2|630
1658923500000|2022-07-27 12:05:00|1396.9|1395.7|1397.9|1396.7|1398.6|1397.4|1396.5|1395.3|240
1658923800000|2022-07-27 12:10:00|1397.8|1396.6|1400.3|1399.1|1400.8|1399.6|1397.6|1396.4|111
1658924100000|2022-07-27 12:15:00|1400.4|1399.2|1401.9|1400.7|1402|1400.8|1400|1398.8|610
1658924400000|2022-07-27 12:20:00|1401.8|1400.6|1401.8|1400.6|1404.9|1403.7|1401.5|1400.3|759
1658924700000|2022-07-27 12:25:00|1401.9|1400.7|1399.8|1398.6|1402.1|1400.9|1398.4|1397.2|117
1658925000000|2022-07-27 12:30:00|1399.7|1398.5|1398.7|1397.5|1399.7|1398.5|1397.6|1396.4|231
1658925300000|2022-07-27 12:35:00|1398.5|1397.3|1399.4|1398.2|1399.6|1398.4|1397.8|1396.6|138
1658925600000|2022-07-27 12:40:00|1399.5|1398.3|1401.2|1400|1401.3|1400.1|1399.5|1398.3|214
1658928600000|2022-07-27 13:30:00|1399.7|1398.5|1408.8|1407.6|1413.8|1412.6|1398.2|1397|3917
1658928900000|2022-07-27 13:35:00|1408.6|1407.4|1408.1|1406.9|1408.9|1407.7|1406.2|1405|1295
1658929200000|2022-07-27 13:40:00|1408.2|1407|1409.5|1408.3|1409.7|1408.5|1404.9|1403.7|1205
1658929500000|2022-07-27 13:45:00|1409.3|1408.1|1410.1|1408.9|1415.1|1413.9|1409.2|1408|1818
1658929800000|2022-07-27 13:50:00|1409.8|1408.6|1410.6|1409.4|1413.8|1412.6|1409.3|1408.1|1103
1658930100000|2022-07-27 13:55:00|1410.3|1409.1|1411|1409.8|1412.4|1411.2|1409.8|1408.6|697
1658930400000|2022-07-27 14:00:00|1411.2|1410|1413.8|1412.6|1414.1|1412.9|1410.1|1408.9|743
1658930700000|2022-07-27 14:05:00|1414|1412.8|1413.6|1412.4|1415.8|1414.6|1411.8|1410.6|1118
1658931000000|2022-07-27 14:10:00|1413.5|1412.3|1415.1|1413.9|1415.3|1414.1|1413.1|1411.9|1233
1658931300000|2022-07-27 14:15:00|1415.2|1414|1409.1|1407.9|1416.1|1414.9|1408.1|1406.9|1155
1658931600000|2022-07-27 14:20:00|1409.2|1408|1405.8|1404.6|1411.1|1409.9|1404.7|1403.5|994
1658931900000|2022-07-27 14:25:00|1406|1404.8|1405.8|1404.6|1407.6|1406.4|1404|1402.8|1294
1658932200000|2022-07-27 14:30:00|1406|1404.8|1406.2|1405|1409|1407.8|1403.6|1402.4|851
1658932500000|2022-07-27 14:35:00|1406.3|1405.1|1409.2|1408|1410.6|1409.4|1405.3|1404.1|457
1658932800000|2022-07-27 14:40:00|1409.1|1407.9|1411.6|1410.4|1412.1|1410.9|1408.2|1407|619
1658933100000|2022-07-27 14:45:00|1411.5|1410.3|1413.9|1412.7|1413.9|1412.7|1410.8|1409.6|1038
1658933400000|2022-07-27 14:50:00|1413.8|1412.6|1414.7|1413.5|1415.5|1414.3|1413|1411.8|1286
1658933700000|2022-07-27 14:55:00|1414.8|1413.6|1414.6|1413.4|1416.5|1415.3|1414|1412.8|958
1658934000000|2022-07-27 15:00:00|1414.5|1413.3|1413.3|1412.1|1415|1413.8|1412.3|1411.1|857
1658934300000|2022-07-27 15:05:00|1413.4|1412.2|1413|1411.8|1413.7|1412.5|1410.5|1409.3|616
1658934600000|2022-07-27 15:10:00|1412.8|1411.6|1414.8|1413.6|1416|1414.8|1412.8|1411.6|548
1658934900000|2022-07-27 15:15:00|1415|1413.8|1414.6|1413.4|1415.6|1414.4|1413.2|1412|782
1658935200000|2022-07-27 15:20:00|1414.8|1413.6|1410.1|1408.9|1414.8|1413.6|1409.8|1408.6|852
1658935500000|2022-07-27 15:25:00|1410|1408.8|1412|1410.8|1412.8|1411.6|1409.3|1408.1|530
1658935800000|2022-07-27 15:30:00|1412.1|1410.9|1411.9|1410.7|1413.3|1412.1|1411.4|1410.2|260
1658936100000|2022-07-27 15:35:00|1411.8|1410.6|1414.1|1412.9|1414.6|1413.4|1411.8|1410.6|274
1658936400000|2022-07-27 15:40:00|1414|1412.8|1414.6|1413.4|1414.6|1413.4|1413.4|1412.2|209
1658936700000|2022-07-27 15:45:00|1414.8|1413.6|1417.8|1416.6|1418.4|1417.2|1414.5|1413.3|540
1658937000000|2022-07-27 15:50:00|1417.6|1416.4|1413.9|1412.7|1417.6|1416.4|1413.9|1412.7|573
1658937300000|2022-07-27 15:55:00|1414|1412.8|1414.1|1412.9|1414.6|1413.4|1412.9|1411.7|333
1658937600000|2022-07-27 16:00:00|1413.9|1412.7|1413.9|1412.7|1414.2|1413|1411.9|1410.7|344
1658937900000|2022-07-27 16:05:00|1414.1|1412.9|1417.6|1416.4|1417.6|1416.4|1414|1412.8|497
1658938200000|2022-07-27 16:10:00|1417.7|1416.5|1415.6|1414.4|1417.9|1416.7|1415.4|1414.2|531
1658938500000|2022-07-27 16:15:00|1415.7|1414.5|1416.4|1415.2|1417.4|1416.2|1415.1|1413.9|364
1658938800000|2022-07-27 16:20:00|1416.5|1415.3|1414.7|1413.5|1416.9|1415.7|1413.1|1411.9|526
1658939100000|2022-07-27 16:25:00|1414.6|1413.4|1413.4|1412.2|1414.9|1413.7|1412.1|1410.9|503
1658939400000|2022-07-27 16:30:00|1413.2|1412|1411.5|1410.3|1413.8|1412.6|1411.3|1410.1|406
1658939700000|2022-07-27 16:35:00|1411.6|1410.4|1413.6|1412.4|1414.6|1413.4|1411.6|1410.4|442
1658940000000|2022-07-27 16:40:00|1413.5|1412.3|1415.5|1414.3|1415.6|1414.4|1413.4|1412.2|307
1658940300000|2022-07-27 16:45:00|1415.4|1414.2|1416.3|1415.1|1416.9|1415.7|1414.6|1413.4|286
1658940600000|2022-07-27 16:50:00|1416.4|1415.2|1415.6|1414.4|1416.4|1415.2|1414.4|1413.2|297
1658940900000|2022-07-27 16:55:00|1415.9|1414.7|1410.4|1409.2|1416.6|1415.4|1410.4|1409.2|598
1658941200000|2022-07-27 17:00:00|1410.5|1409.3|1411.3|1410.1|1412.1|1410.9|1410.4|1409.2|503
1658941500000|2022-07-27 17:05:00|1411.4|1410.2|1411.9|1410.7|1412.1|1410.9|1409.4|1408.2|427
1658941800000|2022-07-27 17:10:00|1412.1|1410.9|1412.5|1411.3|1412.9|1411.7|1411.4|1410.2|302
1658942100000|2022-07-27 17:15:00|1412.4|1411.2|1411.9|1410.7|1413.3|1412.1|1411.6|1410.4|525
1658942400000|2022-07-27 17:20:00|1412.1|1410.9|1411.9|1410.7|1412.6|1411.4|1410.3|1409.1|560
1658942700000|2022-07-27 17:25:00|1412|1410.8|1411.5|1410.3|1412.7|1411.5|1411.4|1410.2|334
1658943000000|2022-07-27 17:30:00|1411.4|1410.2|1410.4|1409.2|1411.7|1410.5|1409.1|1407.9|519
1658943300000|2022-07-27 17:35:00|1410.1|1408.9|1410.4|1409.2|1410.7|1409.5|1409.6|1408.4|384
1658943600000|2022-07-27 17:40:00|1410.1|1408.9|1407.5|1406.3|1410.4|1409.2|1407.1|1405.9|604
1658943900000|2022-07-27 17:45:00|1407.2|1406|1409.8|1408.6|1410.1|1408.9|1407.1|1405.9|553
1658944200000|2022-07-27 17:50:00|1409.9|1408.7|1410.1|1408.9|1410.5|1409.3|1409.4|1408.2|342
1658944500000|2022-07-27 17:55:00|1410|1408.8|1410.3|1409.1|1411.1|1409.9|1410|1408.8|448
1658944800000|2022-07-27 18:00:00|1410.2|1409|1410.9|1409.7|1411.9|1410.7|1410.1|1408.9|706
1658945100000|2022-07-27 18:05:00|1411|1409.8|1408.1|1406.9|1412.4|1411.2|1408.1|1406.9|836
1658945400000|2022-07-27 18:10:00|1408.2|1407|1412.9|1411.7|1413.3|1412.1|1406.9|1405.7|2125
1658945700000|2022-07-27 18:15:00|1413.1|1411.9|1413.4|1412.2|1414.1|1412.9|1412.8|1411.6|1150
1658966400000|2022-07-28 00:00:00|1416.2|1415|1425.1|1423.9|1425.1|1423.9|1414.9|1413.7|1011
1658966700000|2022-07-28 00:05:00|1424.7|1423.5|1427.2|1426|1428.3|1427.1|1424.7|1423.5|420
1658967000000|2022-07-28 00:10:00|1427.5|1426.3|1424.4|1423.2|1427.8|1426.6|1423.8|1422.6|165
1658967300000|2022-07-28 00:15:00|1424.5|1423.3|1425|1423.8|1425.1|1423.9|1422.3|1421.1|158
1658967600000|2022-07-28 00:20:00|1424.9|1423.7|1424.5|1423.3|1425.1|1423.9|1423.1|1421.9|42
1658967900000|2022-07-28 00:25:00|1424.1|1422.9|1422.3|1421.1|1424.4|1423.2|1422.3|1421.1|71
1658968200000|2022-07-28 00:30:00|1422.5|1421.3|1423|1421.8|1423.5|1422.3|1422.5|1421.3|50
1658968500000|2022-07-28 00:35:00|1423.2|1422|1424.8|1423.6|1425.5|1424.3|1423|1421.8|125
1658968800000|2022-07-28 00:40:00|1424.7|1423.5|1424|1422.8|1424.8|1423.6|1424|1422.8|50
1658969100000|2022-07-28 00:45:00|1424.1|1422.9|1425.1|1423.9|1425.1|1423.9|1423.6|1422.4|30
1658969400000|2022-07-28 00:50:00|1425.2|1424|1426|1424.8|1427|1425.8|1425.2|1424|64
1658969700000|2022-07-28 00:55:00|1425.9|1424.7|1425.1|1423.9|1426|1424.8|1424.9|1423.7|31
1658970000000|2022-07-28 01:00:00|1424.9|1423.7|1428.6|1427.4|1428.7|1427.5|1423.5|1422.3|308
1658970300000|2022-07-28 01:05:00|1428.7|1427.5|1431.3|1430.1|1431.3|1430.1|1428.6|1427.4|342
1658970600000|2022-07-28 01:10:00|1431.1|1429.9|1431.2|1430|1432.5|1431.3|1430.7|1429.5|441
1658970900000|2022-07-28 01:15:00|1431.3|1430.1|1432.2|1431|1433|1431.8|1431.1|1429.9|54
1658971200000|2022-07-28 01:20:00|1432.5|1431.3|1433.2|1432|1433.2|1432|1431.5|1430.3|155
1658971500000|2022-07-28 01:25:00|1433.1|1431.9|1433.4|1432.2|1433.5|1432.3|1432.4|1431.2|199
1658971800000|2022-07-28 01:30:00|1433.6|1432.4|1435.2|1434|1435.2|1434|1433.5|1432.3|342
1658972100000|2022-07-28 01:35:00|1434.9|1433.7|1435.7|1434.5|1436.1|1434.9|1434.8|1433.6|189
1658972400000|2022-07-28 01:40:00|1435.6|1434.4|1434.7|1433.5|1436|1434.8|1434.1|1432.9|114
1658972700000|2022-07-28 01:45:00|1434.8|1433.6|1433.1|1431.9|1435.6|1434.4|1432.9|1431.7|102
1658973000000|2022-07-28 01:50:00|1433|1431.8|1430.5|1429.3|1433.7|1432.5|1430.1|1428.9|264
1658973300000|2022-07-28 01:55:00|1430.6|1429.4|1431|1429.8|1432.1|1430.9|1430.6|1429.4|112
1658973600000|2022-07-28 02:00:00|1431.1|1429.9|1431.2|1430|1431.5|1430.3|1430.3|1429.1|66
1658973900000|2022-07-28 02:05:00|1431.4|1430.2|1431.4|1430.2|1431.8|1430.6|1430.8|1429.6|54
1658974200000|2022-07-28 02:10:00|1431.5|1430.3|1431.5|1430.3|1431.8|1430.6|1430.7|1429.5|249
1658974500000|2022-07-28 02:15:00|1431.4|1430.2|1431.7|1430.5|1431.7|1430.5|1430.9|1429.7|36
1658974800000|2022-07-28 02:20:00|1432|1430.8|1432.4|1431.2|1432.7|1431.5|1432|1430.8|33
1658975100000|2022-07-28 02:25:00|1432.5|1431.3|1432.2|1431|1432.7|1431.5|1431.6|1430.4|126
1658975400000|2022-07-28 02:30:00|1432.5|1431.3|1433|1431.8|1433|1431.8|1431.3|1430.1|73
1658975700000|2022-07-28 02:35:00|1433.1|1431.9|1432.8|1431.6|1433.3|1432.1|1432.4|1431.2|97
1658976000000|2022-07-28 02:40:00|1432.7|1431.5|1431.8|1430.6|1432.9|1431.7|1431.3|1430.1|79
1658976300000|2022-07-28 02:45:00|1432.1|1430.9|1429|1427.8|1432.2|1431|1429|1427.8|50
1658976600000|2022-07-28 02:50:00|1429.1|1427.9|1430|1428.8|1430|1428.8|1428.4|1427.2|45
1658976900000|2022-07-28 02:55:00|1430.1|1428.9|1432|1430.8|1432.2|1431|1429.8|1428.6|46
1658977200000|2022-07-28 03:00:00|1432.1|1430.9|1431.5|1430.3|1432.2|1431|1431|1429.8|46
1658977500000|2022-07-28 03:05:00|1431.8|1430.6|1432.7|1431.5|1433.2|1432|1431.8|1430.6|53
1658977800000|2022-07-28 03:10:00|1433|1431.8|1432.7|1431.5|1433.4|1432.2|1432.5|1431.3|60
1658978100000|2022-07-28 03:15:00|1432.8|1431.6|1431.5|1430.3|1432.8|1431.6|1430.5|1429.3|45
1658978400000|2022-07-28 03:20:00|1431.6|1430.4|1431|1429.8|1431.6|1430.4|1430.5|1429.3|28
1658978700000|2022-07-28 03:25:00|1431.1|1429.9|1432|1430.8|1432.1|1430.9|1431.1|1429.9|8
1658979000000|2022-07-28 03:30:00|1431.8|1430.6|1431.1|1429.9|1431.8|1430.6|1430.7|1429.5|14
1658979300000|2022-07-28 03:35:00|1431.5|1430.3|1430.6|1429.4|1431.5|1430.3|1430.2|1429|35
1658979600000|2022-07-28 03:40:00|1430.7|1429.5|1431.1|1429.9|1431.1|1429.9|1430.6|1429.4|18
1658979900000|2022-07-28 03:45:00|1430.8|1429.6|1430|1428.8|1430.8|1429.6|1429.8|1428.6|36
1658980200000|2022-07-28 03:50:00|1429.9|1428.7|1429.1|1427.9|1430|1428.8|1429|1427.8|21
1658980500000|2022-07-28 03:55:00|1429.3|1428.1|1430.2|1429|1430.2|1429|1429.2|1428|79
1658980800000|2022-07-28 04:00:00|1430|1428.8|1429.7|1428.5|1430.2|1429|1429.7|1428.5|30
1658981100000|2022-07-28 04:05:00|1429.6|1428.4|1429.3|1428.1|1430|1428.8|1429.3|1428.1|8
1658981400000|2022-07-28 04:10:00|1429.4|1428.2|1429.5|1428.3|1429.7|1428.5|1429.2|1428|10
1658981700000|2022-07-28 04:15:00|1429.6|1428.4|1429.2|1428|1429.7|1428.5|1429.2|1428|8
1658982000000|2022-07-28 04:20:00|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.2|1428|3
1658982300000|2022-07-28 04:25:00|1429.4|1428.2|1429.3|1428.1|1429.5|1428.3|1429|1427.8|12
1658982600000|2022-07-28 04:30:00|1429.2|1428|1428.7|1427.5|1429.5|1428.3|1428.3|1427.1|24
1658982900000|2022-07-28 04:35:00|1428.8|1427.6|1429.3|1428.1|1429.3|1428.1|1428.5|1427.3|19
1658983200000|2022-07-28 04:40:00|1429.2|1428|1429|1427.8|1429.4|1428.2|1428.5|1427.3|25
1658983500000|2022-07-28 04:45:00|1428.8|1427.6|1429|1427.8|1429.3|1428.1|1428.8|1427.6|4
1658983800000|2022-07-28 04:50:00|1429.1|1427.9|1428.7|1427.5|1430.1|1428.9|1428.5|1427.3|22
1658984100000|2022-07-28 04:55:00|1428.5|1427.3|1428.3|1427.1|1429.1|1427.9|1428.3|1427.1|9
1658984400000|2022-07-28 05:00:00|1428.7|1427.5|1428.7|1427.5|1429.7|1428.5|1428.7|1427.5|21
1658984700000|2022-07-28 05:05:00|1428.6|1427.4|1428.3|1427.1|1428.6|1427.4|1428.3|1427.1|6
1658985000000|2022-07-28 05:10:00|1428.4|1427.2|1429.8|1428.6|1430.2|1429|1428.4|1427.2|28
1658985300000|2022-07-28 05:15:00|1429.4|1428.2|1429.9|1428.7|1430.4|1429.2|1429.3|1428.1|22
1658985600000|2022-07-28 05:20:00|1429.8|1428.6|1428.8|1427.6|1429.9|1428.7|1428.8|1427.6|11
1658985900000|2022-07-28 05:25:00|1428.7|1427.5|1429.4|1428.2|1429.5|1428.3|1428.5|1427.3|21
1658986200000|2022-07-28 05:30:00|1429.5|1428.3|1431.4|1430.2|1431.5|1430.3|1429.5|1428.3|66
1658986500000|2022-07-28 05:35:00|1431.5|1430.3|1428.5|1427.3|1431.5|1430.3|1428.5|1427.3|66
1658986800000|2022-07-28 05:40:00|1428.7|1427.5|1429.5|1428.3|1429.9|1428.7|1427.5|1426.3|68
1658987100000|2022-07-28 05:45:00|1429.3|1428.1|1431.5|1430.3|1431.5|1430.3|1429.2|1428|32
1658987400000|2022-07-28 05:50:00|1430.9|1429.7|1431.4|1430.2|1431.5|1430.3|1430.7|1429.5|96
1658987700000|2022-07-28 05:55:00|1431.5|1430.3|1430.6|1429.4|1431.6|1430.4|1430.4|1429.2|26
1658988000000|2022-07-28 06:00:00|1430.5|1429.3|1431.7|1430.5|1431.9|1430.7|1430.5|1429.3|72
1658988300000|2022-07-28 06:05:00|1431.5|1430.3|1431.8|1430.6|1432.2|1431|1430.8|1429.6|36
1658988600000|2022-07-28 06:10:00|1431.9|1430.7|1431.9|1430.7|1432.8|1431.6|1431.8|1430.6|40
1658988900000|2022-07-28 06:15:00|1432|1430.8|1432.7|1431.5|1433|1431.8|1430.9|1429.7|32
1658989200000|2022-07-28 06:20:00|1432.5|1431.3|1430.4|1429.2|1432.5|1431.3|1430.3|1429.1|36
1658989500000|2022-07-28 06:25:00|1430.3|1429.1|1430.8|1429.6|1431|1429.8|1429.8|1428.6|42
1658989800000|2022-07-28 06:30:00|1430.9|1429.7|1430.9|1429.7|1431.9|1430.7|1430.9|1429.7|79
1658990100000|2022-07-28 06:35:00|1431.2|1430|1432.5|1431.3|1432.5|1431.3|1430.8|1429.6|43
1658990400000|2022-07-28 06:40:00|1432.6|1431.4|1433.7|1432.5|1433.9|1432.7|1432.6|1431.4|79
1658990700000|2022-07-28 06:45:00|1433.8|1432.6|1433.2|1432|1433.8|1432.6|1432.3|1431.1|68
1658991000000|2022-07-28 06:50:00|1433|1431.8|1432.9|1431.7|1434.6|1433.4|1432.4|1431.2|84
1658991300000|2022-07-28 06:55:00|1433|1431.8|1432.4|1431.2|1434.1|1432.9|1432.2|1431|228
1658991600000|2022-07-28 07:00:00|1432.3|1431.1|1430.4|1429.2|1432.4|1431.2|1430.3|1429.1|90
1658991900000|2022-07-28 07:05:00|1430.5|1429.3|1428.2|1427|1430.5|1429.3|1428|1426.8|112
1658992200000|2022-07-28 07:10:00|1428.1|1426.9|1426.9|1425.7|1428.3|1427.1|1426.3|1425.1|53
1658992500000|2022-07-28 07:15:00|1427|1425.8|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658992800000|2022-07-28 07:20:00|1425.8|1424.6|1426.5|1425.3|1426.9|1425.7|1425.8|1424.6|77
1658993100000|2022-07-28 07:25:00|1426.4|1425.2|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658993400000|2022-07-28 07:30:00|1425.9|1424.7|1426.4|1425.2|1426.7|1425.5|1425.3|1424.1|48
1658993700000|2022-07-28 07:35:00|1426.2|1425|1423.8|1422.6|1426.2|1425|1423.1|1421.9|122
1658994000000|2022-07-28 07:40:00|1423.9|1422.7|1424|1422.8|1425|1423.8|1423.7|1422.5|23
1658994300000|2022-07-28 07:45:00|1423.9|1422.7|1423.9|1422.7|1424.1|1422.9|1423.1|1421.9|38
1658994600000|2022-07-28 07:50:00|1423.6|1422.4|1421.2|1420|1423.6|1422.4|1421.1|1419.9|93
1658994900000|2022-07-28 07:55:00|1421.3|1420.1|1422.5|1421.3|1422.6|1421.4|1421|1419.8|88
1658995200000|2022-07-28 08:00:00|1422.4|1421.2|1423.1|1421.9|1423.1|1421.9|1422.4|1421.2|35
1658995500000|2022-07-28 08:05:00|1422.9|1421.7|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|35
1658995800000|2022-07-28 08:10:00|1422.9|1421.7|1423.9|1422.7|1423.9|1422.7|1422.9|1421.7|56
1658996100000|2022-07-28 08:15:00|1424.1|1422.9|1424.5|1423.3|1424.9|1423.7|1423.5|1422.3|65
1658996400000|2022-07-28 08:20:00|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1423.5|1422.3|65
1658996700000|2022-07-28 08:25:00|1424.8|1423.6|1423.8|1422.6|1424.9|1423.7|1423.6|1422.4|54
1658997000000|2022-07-28 08:30:00|1423.5|1422.3|1422.3|1421.1|1423.5|1422.3|1421.6|1420.4|81
1658997300000|2022-07-28 08:35:00|1422.4|1421.2|1421.7|1420.5|1422.4|1421.2|1421.3|1420.1|59
1658997600000|2022-07-28 08:40:00|1421.9|1420.7|1423.2|1422|1423.4|1422.2|1421.6|1420.4|68
1658997900000|2022-07-28 08:45:00|1423.4|1422.2|1422|1420.8|1423.4|1422.2|1421.9|1420.7|63
1658998200000|2022-07-28 08:50:00|1422.1|1420.9|1422.4|1421.2|1422.4|1421.2|1421.9|1420.7|46
1658998500000|2022-07-28 08:55:00|1422.5|1421.3|1420.9|1419.7|1422.8|1421.6|1420.7|1419.5|72
1658998800000|2022-07-28 09:00:00|1421.2|1420|1423|1421.8|1423|1421.8|1420.6|1419.4|84
1658999100000|2022-07-28 09:05:00|1423.1|1421.9|1423.1|1421.9|1424.7|1423.5|1422.1|1420.9|36
1658999400000|2022-07-28 09:10:00|1422.9|1421.7|1422|1420.8|1423.3|1422.1|1421.8|1420.6|43
1658999700000|2022-07-28 09:15:00|1422.1|1420.9|1422.7|1421.5|1423.7|1422.5|1421.5|1420.3|44
1659000000000|2022-07-28 09:20:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|27
1659000300000|2022-07-28 09:25:00|1422.4|1421.2|1421.5|1420.3|1422.8|1421.6|1421.4|1420.2|57
1659000600000|2022-07-28 09:30:00|1422.2|1421|1421.4|1420.2|1423.6|1422.4|1421.4|1420.2|51
1659000900000|2022-07-28 09:35:00|1422.7|1421.5|1425.5|1424.3|1425.5|1424.3|1422.5|1421.3|130
1659001200000|2022-07-28 09:40:00|1425.6|1424.4|1424.5|1423.3|1426|1424.8|1423.6|1422.4|89
1659001500000|2022-07-28 09:45:00|1424.6|1423.4|1424.5|1423.3|1425.6|1424.4|1424.1|1422.9|21
1659001800000|2022-07-28 09:50:00|1424.2|1423|1424.7|1423.5|1425.5|1424.3|1424.1|1422.9|16
1659002100000|2022-07-28 09:55:00|1424.5|1423.3|1425.5|1424.3|1425.5|1424.3|1424|1422.8|63
1659002400000|2022-07-28 10:00:00|1425.3|1424.1|1423.7|1422.5|1425.3|1424.1|1423.2|1422|122
1659002700000|2022-07-28 10:05:00|1423.9|1422.7|1423.5|1422.3|1424.7|1423.5|1423.4|1422.2|57
1659003000000|2022-07-28 10:10:00|1423.6|1422.4|1421.2|1420|1423.7|1422.5|1421.1|1419.9|102
1659003300000|2022-07-28 10:15:00|1421.1|1419.9|1422.1|1420.9|1422.2|1421|1421.1|1419.9|49
1659003600000|2022-07-28 10:20:00|1422|1420.8|1421|1419.8|1422|1420.8|1420.9|1419.7|34
1659003900000|2022-07-28 10:25:00|1420.7|1419.5|1419.7|1418.5|1420.9|1419.7|1418.9|1417.7|230
1659004200000|2022-07-28 10:30:00|1419.6|1418.4|1420.5|1419.3|1420.6|1419.4|1419.6|1418.4|40
1659004500000|2022-07-28 10:35:00|1420.4|1419.2|1420|1418.8|1420.5|1419.3|1419.5|1418.3|43
1659004800000|2022-07-28 10:40:00|1419.9|1418.7|1419.7|1418.5|1420.8|1419.6|1419.4|1418.2|60
1659005100000|2022-07-28 10:45:00|1419.5|1418.3|1420.1|1418.9|1420.4|1419.2|1419.2|1418|46
1659005400000|2022-07-28 10:50:00|1420.2|1419|1420.7|1419.5|1421|1419.8|1419.9|1418.7|97
1659005700000|2022-07-28 10:55:00|1420.6|1419.4|1421.5|1420.3|1421.5|1420.3|1420.1|1418.9|34
1659006000000|2022-07-28 11:00:00|1421.6|1420.4|1420.4|1419.2|1421.9|1420.7|1419.5|1418.3|59
1659006300000|2022-07-28 11:05:00|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1419.7|1418.5|25
1659006600000|2022-07-28 11:10:00|1420.3|1419.1|1422|1420.8|1422.2|1421|1419.9|1418.7|33
1659006900000|2022-07-28 11:15:00|1421.9|1420.7|1421.3|1420.1|1422.5|1421.3|1421|1419.8|72
1659007200000|2022-07-28 11:20:00|1421.2|1420|1420.6|1419.4|1421.7|1420.5|1419.5|1418.3|88
1659007500000|2022-07-28 11:25:00|1420.2|1419|1420.1|1418.9|1420.7|1419.5|1419.9|1418.7|49
1659007800000|2022-07-28 11:30:00|1419.7|1418.5|1419.7|1418.5|1420.8|1419.6|1419.6|1418.4|57
1659008100000|2022-07-28 11:35:00|1419.6|1418.4|1417.5|1416.3|1419.6|1418.4|1417.5|1416.3|185
1659008400000|2022-07-28 11:40:00|1417.6|1416.4|1419.6|1418.4|1419.6|1418.4|1417.6|1416.4|84
1659008700000|2022-07-28 11:45:00|1419.7|1418.5|1421.5|1420.3|1421.7|1420.5|1419.7|1418.5|113
1659009000000|2022-07-28 11:50:00|1421.4|1420.2|1421.9|1420.7|1422.2|1421|1421.4|1420.2|92
1659009300000|2022-07-28 11:55:00|1421.8|1420.6|1421.1|1419.9|1422|1420.8|1420.6|1419.4|60
1659009600000|2022-07-28 12:00:00|1421|1419.8|1418.7|1417.5|1421.4|1420.2|1418.3|1417.1|128
1659009900000|2022-07-28 12:05:00|1418.6|1417.4|1417.6|1416.4|1418.9|1417.7|1417.4|1416.2|136
1659010200000|2022-07-28 12:10:00|1417.5|1416.3|1419.5|1418.3|1420|1418.8|1417.5|1416.3|83
1659010500000|2022-07-28 12:15:00|1419.7|1418.5|1422.1|1420.9|1422.5|1421.3|1419.7|1418.5|124
1659010800000|2022-07-28 12:20:00|1422|1420.8|1421.6|1420.4|1422.6|1421.4|1421.4|1420.2|104
1659011100000|2022-07-28 12:25:00|1421.4|1420.2|1422.2|1421|1422.4|1421.2|1420.5|1419.3|132
1659011400000|2022-07-28 12:30:00|1422.5|1421.3|1419.9|1418.7|1422.8|1421.6|1417.9|1416.7|250
1659011700000|2022-07-28 12:35:00|1420|1418.8|1421.5|1420.3|1422.7|1421.5|1420|1418.8|162
1659012000000|2022-07-28 12:40:00|1421.4|1420.2|1420.9|1419.7|1422|1420.8|1420.4|1419.2|161
1659015000000|2022-07-28 13:30:00|1424.3|1423.1|1433.6|1432.4|1436.6|1435.4|1424.3|1423.1|3081
1659015300000|2022-07-28 13:35:00|1433.9|1432.7|1436.4|1435.2|1437.9|1436.7|1432.2|1431|1557
1659015600000|2022-07-28 13:40:00|1436.2|1435|1432.7|1431.5|1438.5|1437.3|1432.7|1431.5|1697
1659015900000|2022-07-28 13:45:00|1432.9|1431.7|1434.3|1433.1|1435.9|1434.7|1432.8|1431.6|1178
1659016200000|2022-07-28 13:50:00|1434.4|1433.2|1426.8|1425.6|1436.2|1435|1426.5|1425.3|1398
1659016500000|2022-07-28 13:55:00|1426.6|1425.4|1431.2|1430|1431.3|1430.1|1425.8|1424.6|854
1659016800000|2022-07-28 14:00:00|1431.1|1429.9|1432.7|1431.5|1434.8|1433.6|1430.7|1429.5|1089
1659017100000|2022-07-28 14:05:00|1432.6|1431.4|1433.5|1432.3|1433.7|1432.5|1430.4|1429.2|622
1659017400000|2022-07-28 14:10:00|1433.6|1432.4|1430.9|1429.7|1434.2|1433|1429.7|1428.5|741
1659017700000|2022-07-28 14:15:00|1431|1429.8|1432.7|1431.5|1434.6|1433.4|1430.9|1429.7|911
1659018000000|2022-07-28 14:20:00|1432.8|1431.6|1432.7|1431.5|1435|1433.8|1431.4|1430.2|952
1659018300000|2022-07-28 14:25:00|1432.3|1431.1|1429.6|1428.4|1432.3|1431.1|1428.3|1427.1|936
1659018600000|2022-07-28 14:30:00|1429.7|1428.5|1429.4|1428.2|1431.4|1430.2|1427.3|1426.1|629
1659018900000|2022-07-28 14:35:00|1429.5|1428.3|1430|1428.8|1430.7|1429.5|1428.7|1427.5|589
1659019200000|2022-07-28 14:40:00|1429.9|1428.7|1430.2|1429|1430.7|1429.5|1426.7|1425.5|617
1659019500000|2022-07-28 14:45:00|1430.1|1428.9|1433.1|1431.9|1435.7|1434.5|1430.1|1428.9|1024
1659019800000|2022-07-28 14:50:00|1433.2|1432|1434.2|1433|1435.9|1434.7|1431.6|1430.4|610
1659020100000|2022-07-28 14:55:00|1434.4|1433.2|1434.3|1433.1|1435.2|1434|1433.2|1432|405
1659020400000|2022-07-28 15:00:00|1434.2|1433|1435.2|1434|1435.7|1434.5|1434.1|1432.9|478
1659020700000|2022-07-28 15:05:00|1435|1433.8|1434.2|1433|1435|1433.8|1432.2|1431|508
1659021000000|2022-07-28 15:10:00|1434.4|1433.2|1434.2|1433|1436.4|1435.2|1434.1|1432.9|387
1659021300000|2022-07-28 15:15:00|1434.3|1433.1|1435|1433.8|1435.9|1434.7|1431.7|1430.5|447
1659021600000|2022-07-28 15:20:00|1435.1|1433.9|1437.9|1436.7|1437.9|1436.7|1434.8|1433.6|647
1659021900000|2022-07-28 15:25:00|1437.7|1436.5|1440.2|1439|1441.2|1440|1437|1435.8|971
1659022200000|2022-07-28 15:30:00|1440.1|1438.9|1439.8|1438.6|1443.6|1442.4|1439.7|1438.5|1002
1659022500000|2022-07-28 15:35:00|1440|1438.8|1439.3|1438.1|1441.3|1440.1|1438.3|1437.1|460
1659022800000|2022-07-28 15:40:00|1439.5|1438.3|1440.6|1439.4|1441.6|1440.4|1439.3|1438.1|442
1659023100000|2022-07-28 15:45:00|1440.5|1439.3|1445.8|1444.6|1446.2|1445|1440|1438.8|974
1659023400000|2022-07-28 15:50:00|1445.7|1444.5|1444.4|1443.2|1448.3|1447.1|1443.7|1442.5|763
1659023700000|2022-07-28 15:55:00|1444.6|1443.4|1443.3|1442.1|1447.3|1446.1|1442.4|1441.2|810
1659024000000|2022-07-28 16:00:00|1443.8|1442.6|1444.6|1443.4|1445.5|1444.3|1442|1440.8|535
1659024300000|2022-07-28 16:05:00|1444.5|1443.3|1442.3|1441.1|1445.3|1444.1|1440.6|1439.4|564
1659024600000|2022-07-28 16:10:00|1442.4|1441.2|1441.6|1440.4|1443.4|1442.2|1440.3|1439.1|411
1659024900000|2022-07-28 16:15:00|1441.5|1440.3|1440|1438.8|1442.3|1441.1|1439.8|1438.6|334
1659025200000|2022-07-28 16:20:00|1440.2|1439|1441.5|1440.3|1442|1440.8|1439.8|1438.6|337
1659025500000|2022-07-28 16:25:00|1441.6|1440.4|1443.3|1442.1|1444|1442.8|1441.3|1440.1|320
1659025800000|2022-07-28 16:30:00|1443|1441.8|1442.4|1441.2|1444.8|1443.6|1441.8|1440.6|486
1659026100000|2022-07-28 16:35:00|1442.5|1441.3|1442.3|1441.1|1442.8|1441.6|1441.3|1440.1|224
1659026400000|2022-07-28 16:40:00|1442|1440.8|1442|1440.8|1443.5|1442.3|1441.3|1440.1|306
1659026700000|2022-07-28 16:45:00|1442.3|1441.1|1441.9|1440.7|1443.5|1442.3|1441.6|1440.4|190
1659027000000|2022-07-28 16:50:00|1441.8|1440.6|1443|1441.8|1443.8|1442.6|1441.8|1440.6|328
1659027300000|2022-07-28 16:55:00|1443.2|1442|1443.9|1442.7|1444.5|1443.3|1442.6|1441.4|351
1659027600000|2022-07-28 17:00:00|1444.1|1442.9|1442.5|1441.3|1444.5|1443.3|1441.5|1440.3|276
1659027900000|2022-07-28 17:05:00|1442.6|1441.4|1442.2|1441|1442.6|1441.4|1440.5|1439.3|518
1659028200000|2022-07-28 17:10:00|1442.5|1441.3|1445.7|1444.5|1446.2|1445|1442.3|1441.1|436
1659028500000|2022-07-28 17:15:00|1445.6|1444.4|1443.8|1442.6|1445.7|1444.5|1443.5|1442.3|342
1659028800000|2022-07-28 17:20:00|1443.5|1442.3|1444.4|1443.2|1445.8|1444.6|1443.2|1442|398
1659029100000|2022-07-28 17:25:00|1444.5|1443.3|1444.5|1443.3|1444.8|1443.6|1443.3|1442.1|289
1659029400000|2022-07-28 17:30:00|1444.3|1443.1|1445.5|1444.3|1445.5|1444.3|1442.2|1441|406
1659029700000|2022-07-28 17:35:00|1445.4|1444.2|1446.4|1445.2|1447.2|1446|1445.3|1444.1|738
1659030000000|2022-07-28 17:40:00|1446.2|1445|1446.2|1445|1446.7|1445.5|1445.6|1444.4|522
1659030300000|2022-07-28 17:45:00|1445.9|1444.7|1446.7|1445.5|1446.8|1445.6|1444.9|1443.7|425
1659030600000|2022-07-28 17:50:00|1446.6|1445.4|1445.9|1444.7|1446.9|1445.7|1445.4|1444.2|502
1659030900000|2022-07-28 17:55:00|1445.8|1444.6|1445.7|1444.5|1446.7|1445.5|1444.6|1443.4|1204
1659031200000|2022-07-28 18:00:00|1445.8|1444.6|1448|1446.8|1448.1|1446.9|1445.7|1444.5|875
1659031500000|2022-07-28 18:05:00|1447.8|1446.6|1446|1444.8|1448.8|1447.6|1444.8|1443.6|852
1659031800000|2022-07-28 18:10:00|1445.7|1444.5|1442.6|1441.4|1446.7|1445.5|1442.3|1441.1|2049
1659032100000|2022-07-28 18:15:00|1442.8|1441.6|1441.7|1440.5|1442.8|1441.6|1441|1439.8|1638
1658966400000|2022-07-28 00:00:00|1416.2|1415|1425.1|1423.9|1425.1|1423.9|1414.9|1413.7|1011
1658966700000|2022-07-28 00:05:00|1424.7|1423.5|1427.2|1426|1428.3|1427.1|1424.7|1423.5|420
1658967000000|2022-07-28 00:10:00|1427.5|1426.3|1424.4|1423.2|1427.8|1426.6|1423.8|1422.6|165
1658967300000|2022-07-28 00:15:00|1424.5|1423.3|1425|1423.8|1425.1|1423.9|1422.3|1421.1|158
1658967600000|2022-07-28 00:20:00|1424.9|1423.7|1424.5|1423.3|1425.1|1423.9|1423.1|1421.9|42
1658967900000|2022-07-28 00:25:00|1424.1|1422.9|1422.3|1421.1|1424.4|1423.2|1422.3|1421.1|71
1658968200000|2022-07-28 00:30:00|1422.5|1421.3|1423|1421.8|1423.5|1422.3|1422.5|1421.3|50
1658968500000|2022-07-28 00:35:00|1423.2|1422|1424.8|1423.6|1425.5|1424.3|1423|1421.8|125
1658968800000|2022-07-28 00:40:00|1424.7|1423.5|1424|1422.8|1424.8|1423.6|1424|1422.8|50
1658969100000|2022-07-28 00:45:00|1424.1|1422.9|1425.1|1423.9|1425.1|1423.9|1423.6|1422.4|30
1658969400000|2022-07-28 00:50:00|1425.2|1424|1426|1424.8|1427|1425.8|1425.2|1424|64
1658969700000|2022-07-28 00:55:00|1425.9|1424.7|1425.1|1423.9|1426|1424.8|1424.9|1423.7|31
1658970000000|2022-07-28 01:00:00|1424.9|1423.7|1428.6|1427.4|1428.7|1427.5|1423.5|1422.3|308
1658970300000|2022-07-28 01:05:00|1428.7|1427.5|1431.3|1430.1|1431.3|1430.1|1428.6|1427.4|342
1658970600000|2022-07-28 01:10:00|1431.1|1429.9|1431.2|1430|1432.5|1431.3|1430.7|1429.5|441
1658970900000|2022-07-28 01:15:00|1431.3|1430.1|1432.2|1431|1433|1431.8|1431.1|1429.9|54
1658971200000|2022-07-28 01:20:00|1432.5|1431.3|1433.2|1432|1433.2|1432|1431.5|1430.3|155
1658971500000|2022-07-28 01:25:00|1433.1|1431.9|1433.4|1432.2|1433.5|1432.3|1432.4|1431.2|199
1658971800000|2022-07-28 01:30:00|1433.6|1432.4|1435.2|1434|1435.2|1434|1433.5|1432.3|342
1658972100000|2022-07-28 01:35:00|1434.9|1433.7|1435.7|1434.5|1436.1|1434.9|1434.8|1433.6|189
1658972400000|2022-07-28 01:40:00|1435.6|1434.4|1434.7|1433.5|1436|1434.8|1434.1|1432.9|114
1658972700000|2022-07-28 01:45:00|1434.8|1433.6|1433.1|1431.9|1435.6|1434.4|1432.9|1431.7|102
1658973000000|2022-07-28 01:50:00|1433|1431.8|1430.5|1429.3|1433.7|1432.5|1430.1|1428.9|264
1658973300000|2022-07-28 01:55:00|1430.6|1429.4|1431|1429.8|1432.1|1430.9|1430.6|1429.4|112
1658973600000|2022-07-28 02:00:00|1431.1|1429.9|1431.2|1430|1431.5|1430.3|1430.3|1429.1|66
1658973900000|2022-07-28 02:05:00|1431.4|1430.2|1431.4|1430.2|1431.8|1430.6|1430.8|1429.6|54
1658974200000|2022-07-28 02:10:00|1431.5|1430.3|1431.5|1430.3|1431.8|1430.6|1430.7|1429.5|249
1658974500000|2022-07-28 02:15:00|1431.4|1430.2|1431.7|1430.5|1431.7|1430.5|1430.9|1429.7|36
1658974800000|2022-07-28 02:20:00|1432|1430.8|1432.4|1431.2|1432.7|1431.5|1432|1430.8|33
1658975100000|2022-07-28 02:25:00|1432.5|1431.3|1432.2|1431|1432.7|1431.5|1431.6|1430.4|126
1658975400000|2022-07-28 02:30:00|1432.5|1431.3|1433|1431.8|1433|1431.8|1431.3|1430.1|73
1658975700000|2022-07-28 02:35:00|1433.1|1431.9|1432.8|1431.6|1433.3|1432.1|1432.4|1431.2|97
1658976000000|2022-07-28 02:40:00|1432.7|1431.5|1431.8|1430.6|1432.9|1431.7|1431.3|1430.1|79
1658976300000|2022-07-28 02:45:00|1432.1|1430.9|1429|1427.8|1432.2|1431|1429|1427.8|50
1658976600000|2022-07-28 02:50:00|1429.1|1427.9|1430|1428.8|1430|1428.8|1428.4|1427.2|45
1658976900000|2022-07-28 02:55:00|1430.1|1428.9|1432|1430.8|1432.2|1431|1429.8|1428.6|46
1658977200000|2022-07-28 03:00:00|1432.1|1430.9|1431.5|1430.3|1432.2|1431|1431|1429.8|46
1658977500000|2022-07-28 03:05:00|1431.8|1430.6|1432.7|1431.5|1433.2|1432|1431.8|1430.6|53
1658977800000|2022-07-28 03:10:00|1433|1431.8|1432.7|1431.5|1433.4|1432.2|1432.5|1431.3|60
1658978100000|2022-07-28 03:15:00|1432.8|1431.6|1431.5|1430.3|1432.8|1431.6|1430.5|1429.3|45
1658978400000|2022-07-28 03:20:00|1431.6|1430.4|1431|1429.8|1431.6|1430.4|1430.5|1429.3|28
1658978700000|2022-07-28 03:25:00|1431.1|1429.9|1432|1430.8|1432.1|1430.9|1431.1|1429.9|8
1658979000000|2022-07-28 03:30:00|1431.8|1430.6|1431.1|1429.9|1431.8|1430.6|1430.7|1429.5|14
1658979300000|2022-07-28 03:35:00|1431.5|1430.3|1430.6|1429.4|1431.5|1430.3|1430.2|1429|35
1658979600000|2022-07-28 03:40:00|1430.7|1429.5|1431.1|1429.9|1431.1|1429.9|1430.6|1429.4|18
1658979900000|2022-07-28 03:45:00|1430.8|1429.6|1430|1428.8|1430.8|1429.6|1429.8|1428.6|36
1658980200000|2022-07-28 03:50:00|1429.9|1428.7|1429.1|1427.9|1430|1428.8|1429|1427.8|21
1658980500000|2022-07-28 03:55:00|1429.3|1428.1|1430.2|1429|1430.2|1429|1429.2|1428|79
1658980800000|2022-07-28 04:00:00|1430|1428.8|1429.7|1428.5|1430.2|1429|1429.7|1428.5|30
1658981100000|2022-07-28 04:05:00|1429.6|1428.4|1429.3|1428.1|1430|1428.8|1429.3|1428.1|8
1658981400000|2022-07-28 04:10:00|1429.4|1428.2|1429.5|1428.3|1429.7|1428.5|1429.2|1428|10
1658981700000|2022-07-28 04:15:00|1429.6|1428.4|1429.2|1428|1429.7|1428.5|1429.2|1428|8
1658982000000|2022-07-28 04:20:00|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.2|1428|3
1658982300000|2022-07-28 04:25:00|1429.4|1428.2|1429.3|1428.1|1429.5|1428.3|1429|1427.8|12
1658982600000|2022-07-28 04:30:00|1429.2|1428|1428.7|1427.5|1429.5|1428.3|1428.3|1427.1|24
1658982900000|2022-07-28 04:35:00|1428.8|1427.6|1429.3|1428.1|1429.3|1428.1|1428.5|1427.3|19
1658983200000|2022-07-28 04:40:00|1429.2|1428|1429|1427.8|1429.4|1428.2|1428.5|1427.3|25
1658983500000|2022-07-28 04:45:00|1428.8|1427.6|1429|1427.8|1429.3|1428.1|1428.8|1427.6|4
1658983800000|2022-07-28 04:50:00|1429.1|1427.9|1428.7|1427.5|1430.1|1428.9|1428.5|1427.3|22
1658984100000|2022-07-28 04:55:00|1428.5|1427.3|1428.3|1427.1|1429.1|1427.9|1428.3|1427.1|9
1658984400000|2022-07-28 05:00:00|1428.7|1427.5|1428.7|1427.5|1429.7|1428.5|1428.7|1427.5|21
1658984700000|2022-07-28 05:05:00|1428.6|1427.4|1428.3|1427.1|1428.6|1427.4|1428.3|1427.1|6
1658985000000|2022-07-28 05:10:00|1428.4|1427.2|1429.8|1428.6|1430.2|1429|1428.4|1427.2|28
1658985300000|2022-07-28 05:15:00|1429.4|1428.2|1429.9|1428.7|1430.4|1429.2|1429.3|1428.1|22
1658985600000|2022-07-28 05:20:00|1429.8|1428.6|1428.8|1427.6|1429.9|1428.7|1428.8|1427.6|11
1658985900000|2022-07-28 05:25:00|1428.7|1427.5|1429.4|1428.2|1429.5|1428.3|1428.5|1427.3|21
1658986200000|2022-07-28 05:30:00|1429.5|1428.3|1431.4|1430.2|1431.5|1430.3|1429.5|1428.3|66
1658986500000|2022-07-28 05:35:00|1431.5|1430.3|1428.5|1427.3|1431.5|1430.3|1428.5|1427.3|66
1658986800000|2022-07-28 05:40:00|1428.7|1427.5|1429.5|1428.3|1429.9|1428.7|1427.5|1426.3|68
1658987100000|2022-07-28 05:45:00|1429.3|1428.1|1431.5|1430.3|1431.5|1430.3|1429.2|1428|32
1658987400000|2022-07-28 05:50:00|1430.9|1429.7|1431.4|1430.2|1431.5|1430.3|1430.7|1429.5|96
1658987700000|2022-07-28 05:55:00|1431.5|1430.3|1430.6|1429.4|1431.6|1430.4|1430.4|1429.2|26
1658988000000|2022-07-28 06:00:00|1430.5|1429.3|1431.7|1430.5|1431.9|1430.7|1430.5|1429.3|72
1658988300000|2022-07-28 06:05:00|1431.5|1430.3|1431.8|1430.6|1432.2|1431|1430.8|1429.6|36
1658988600000|2022-07-28 06:10:00|1431.9|1430.7|1431.9|1430.7|1432.8|1431.6|1431.8|1430.6|40
1658988900000|2022-07-28 06:15:00|1432|1430.8|1432.7|1431.5|1433|1431.8|1430.9|1429.7|32
1658989200000|2022-07-28 06:20:00|1432.5|1431.3|1430.4|1429.2|1432.5|1431.3|1430.3|1429.1|36
1658989500000|2022-07-28 06:25:00|1430.3|1429.1|1430.8|1429.6|1431|1429.8|1429.8|1428.6|42
1658989800000|2022-07-28 06:30:00|1430.9|1429.7|1430.9|1429.7|1431.9|1430.7|1430.9|1429.7|79
1658990100000|2022-07-28 06:35:00|1431.2|1430|1432.5|1431.3|1432.5|1431.3|1430.8|1429.6|43
1658990400000|2022-07-28 06:40:00|1432.6|1431.4|1433.7|1432.5|1433.9|1432.7|1432.6|1431.4|79
1658990700000|2022-07-28 06:45:00|1433.8|1432.6|1433.2|1432|1433.8|1432.6|1432.3|1431.1|68
1658991000000|2022-07-28 06:50:00|1433|1431.8|1432.9|1431.7|1434.6|1433.4|1432.4|1431.2|84
1658991300000|2022-07-28 06:55:00|1433|1431.8|1432.4|1431.2|1434.1|1432.9|1432.2|1431|228
1658991600000|2022-07-28 07:00:00|1432.3|1431.1|1430.4|1429.2|1432.4|1431.2|1430.3|1429.1|90
1658991900000|2022-07-28 07:05:00|1430.5|1429.3|1428.2|1427|1430.5|1429.3|1428|1426.8|112
1658992200000|2022-07-28 07:10:00|1428.1|1426.9|1426.9|1425.7|1428.3|1427.1|1426.3|1425.1|53
1658992500000|2022-07-28 07:15:00|1427|1425.8|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658992800000|2022-07-28 07:20:00|1425.8|1424.6|1426.5|1425.3|1426.9|1425.7|1425.8|1424.6|77
1658993100000|2022-07-28 07:25:00|1426.4|1425.2|1426|1424.8|1427|1425.8|1425.3|1424.1|72
1658993400000|2022-07-28 07:30:00|1425.9|1424.7|1426.4|1425.2|1426.7|1425.5|1425.3|1424.1|48
1658993700000|2022-07-28 07:35:00|1426.2|1425|1423.8|1422.6|1426.2|1425|1423.1|1421.9|122
1658994000000|2022-07-28 07:40:00|1423.9|1422.7|1424|1422.8|1425|1423.8|1423.7|1422.5|23
1658994300000|2022-07-28 07:45:00|1423.9|1422.7|1423.9|1422.7|1424.1|1422.9|1423.1|1421.9|38
1658994600000|2022-07-28 07:50:00|1423.6|1422.4|1421.2|1420|1423.6|1422.4|1421.1|1419.9|93
1658994900000|2022-07-28 07:55:00|1421.3|1420.1|1422.5|1421.3|1422.6|1421.4|1421|1419.8|88
1658995200000|2022-07-28 08:00:00|1422.4|1421.2|1423.1|1421.9|1423.1|1421.9|1422.4|1421.2|35
1658995500000|2022-07-28 08:05:00|1422.9|1421.7|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|35
1658995800000|2022-07-28 08:10:00|1422.9|1421.7|1423.9|1422.7|1423.9|1422.7|1422.9|1421.7|56
1658996100000|2022-07-28 08:15:00|1424.1|1422.9|1424.5|1423.3|1424.9|1423.7|1423.5|1422.3|65
1658996400000|2022-07-28 08:20:00|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1423.5|1422.3|65
1658996700000|2022-07-28 08:25:00|1424.8|1423.6|1423.8|1422.6|1424.9|1423.7|1423.6|1422.4|54
1658997000000|2022-07-28 08:30:00|1423.5|1422.3|1422.3|1421.1|1423.5|1422.3|1421.6|1420.4|81
1658997300000|2022-07-28 08:35:00|1422.4|1421.2|1421.7|1420.5|1422.4|1421.2|1421.3|1420.1|59
1658997600000|2022-07-28 08:40:00|1421.9|1420.7|1423.2|1422|1423.4|1422.2|1421.6|1420.4|68
1658997900000|2022-07-28 08:45:00|1423.4|1422.2|1422|1420.8|1423.4|1422.2|1421.9|1420.7|63
1658998200000|2022-07-28 08:50:00|1422.1|1420.9|1422.4|1421.2|1422.4|1421.2|1421.9|1420.7|46
1658998500000|2022-07-28 08:55:00|1422.5|1421.3|1420.9|1419.7|1422.8|1421.6|1420.7|1419.5|72
1658998800000|2022-07-28 09:00:00|1421.2|1420|1423|1421.8|1423|1421.8|1420.6|1419.4|84
1658999100000|2022-07-28 09:05:00|1423.1|1421.9|1423.1|1421.9|1424.7|1423.5|1422.1|1420.9|36
1658999400000|2022-07-28 09:10:00|1422.9|1421.7|1422|1420.8|1423.3|1422.1|1421.8|1420.6|43
1658999700000|2022-07-28 09:15:00|1422.1|1420.9|1422.7|1421.5|1423.7|1422.5|1421.5|1420.3|44
1659000000000|2022-07-28 09:20:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|27
1659000300000|2022-07-28 09:25:00|1422.4|1421.2|1421.5|1420.3|1422.8|1421.6|1421.4|1420.2|57
1659000600000|2022-07-28 09:30:00|1422.2|1421|1421.4|1420.2|1423.6|1422.4|1421.4|1420.2|51
1659000900000|2022-07-28 09:35:00|1422.7|1421.5|1425.5|1424.3|1425.5|1424.3|1422.5|1421.3|130
1659001200000|2022-07-28 09:40:00|1425.6|1424.4|1424.5|1423.3|1426|1424.8|1423.6|1422.4|89
1659001500000|2022-07-28 09:45:00|1424.6|1423.4|1424.5|1423.3|1425.6|1424.4|1424.1|1422.9|21
1659001800000|2022-07-28 09:50:00|1424.2|1423|1424.7|1423.5|1425.5|1424.3|1424.1|1422.9|16
1659002100000|2022-07-28 09:55:00|1424.5|1423.3|1425.5|1424.3|1425.5|1424.3|1424|1422.8|63
1659002400000|2022-07-28 10:00:00|1425.3|1424.1|1423.7|1422.5|1425.3|1424.1|1423.2|1422|122
1659002700000|2022-07-28 10:05:00|1423.9|1422.7|1423.5|1422.3|1424.7|1423.5|1423.4|1422.2|57
1659003000000|2022-07-28 10:10:00|1423.6|1422.4|1421.2|1420|1423.7|1422.5|1421.1|1419.9|102
1659003300000|2022-07-28 10:15:00|1421.1|1419.9|1422.1|1420.9|1422.2|1421|1421.1|1419.9|49
1659003600000|2022-07-28 10:20:00|1422|1420.8|1421|1419.8|1422|1420.8|1420.9|1419.7|34
1659003900000|2022-07-28 10:25:00|1420.7|1419.5|1419.7|1418.5|1420.9|1419.7|1418.9|1417.7|230
1659004200000|2022-07-28 10:30:00|1419.6|1418.4|1420.5|1419.3|1420.6|1419.4|1419.6|1418.4|40
1659004500000|2022-07-28 10:35:00|1420.4|1419.2|1420|1418.8|1420.5|1419.3|1419.5|1418.3|43
1659004800000|2022-07-28 10:40:00|1419.9|1418.7|1419.7|1418.5|1420.8|1419.6|1419.4|1418.2|60
1659005100000|2022-07-28 10:45:00|1419.5|1418.3|1420.1|1418.9|1420.4|1419.2|1419.2|1418|46
1659005400000|2022-07-28 10:50:00|1420.2|1419|1420.7|1419.5|1421|1419.8|1419.9|1418.7|97
1659005700000|2022-07-28 10:55:00|1420.6|1419.4|1421.5|1420.3|1421.5|1420.3|1420.1|1418.9|34
1659006000000|2022-07-28 11:00:00|1421.6|1420.4|1420.4|1419.2|1421.9|1420.7|1419.5|1418.3|59
1659006300000|2022-07-28 11:05:00|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1419.7|1418.5|25
1659006600000|2022-07-28 11:10:00|1420.3|1419.1|1422|1420.8|1422.2|1421|1419.9|1418.7|33
1659006900000|2022-07-28 11:15:00|1421.9|1420.7|1421.3|1420.1|1422.5|1421.3|1421|1419.8|72
1659007200000|2022-07-28 11:20:00|1421.2|1420|1420.6|1419.4|1421.7|1420.5|1419.5|1418.3|88
1659007500000|2022-07-28 11:25:00|1420.2|1419|1420.1|1418.9|1420.7|1419.5|1419.9|1418.7|49
1659007800000|2022-07-28 11:30:00|1419.7|1418.5|1419.7|1418.5|1420.8|1419.6|1419.6|1418.4|57
1659008100000|2022-07-28 11:35:00|1419.6|1418.4|1417.5|1416.3|1419.6|1418.4|1417.5|1416.3|185
1659008400000|2022-07-28 11:40:00|1417.6|1416.4|1419.6|1418.4|1419.6|1418.4|1417.6|1416.4|84
1659008700000|2022-07-28 11:45:00|1419.7|1418.5|1421.5|1420.3|1421.7|1420.5|1419.7|1418.5|113
1659009000000|2022-07-28 11:50:00|1421.4|1420.2|1421.9|1420.7|1422.2|1421|1421.4|1420.2|92
1659009300000|2022-07-28 11:55:00|1421.8|1420.6|1421.1|1419.9|1422|1420.8|1420.6|1419.4|60
1659009600000|2022-07-28 12:00:00|1421|1419.8|1418.7|1417.5|1421.4|1420.2|1418.3|1417.1|128
1659009900000|2022-07-28 12:05:00|1418.6|1417.4|1417.6|1416.4|1418.9|1417.7|1417.4|1416.2|136
1659010200000|2022-07-28 12:10:00|1417.5|1416.3|1419.5|1418.3|1420|1418.8|1417.5|1416.3|83
1659010500000|2022-07-28 12:15:00|1419.7|1418.5|1422.1|1420.9|1422.5|1421.3|1419.7|1418.5|124
1659010800000|2022-07-28 12:20:00|1422|1420.8|1421.6|1420.4|1422.6|1421.4|1421.4|1420.2|104
1659011100000|2022-07-28 12:25:00|1421.4|1420.2|1422.2|1421|1422.4|1421.2|1420.5|1419.3|132
1659011400000|2022-07-28 12:30:00|1422.5|1421.3|1419.9|1418.7|1422.8|1421.6|1417.9|1416.7|250
1659011700000|2022-07-28 12:35:00|1420|1418.8|1421.5|1420.3|1422.7|1421.5|1420|1418.8|162
1659012000000|2022-07-28 12:40:00|1421.4|1420.2|1420.9|1419.7|1422|1420.8|1420.4|1419.2|161
1659015000000|2022-07-28 13:30:00|1424.3|1423.1|1433.6|1432.4|1436.6|1435.4|1424.3|1423.1|3081
1659015300000|2022-07-28 13:35:00|1433.9|1432.7|1436.4|1435.2|1437.9|1436.7|1432.2|1431|1557
1659015600000|2022-07-28 13:40:00|1436.2|1435|1432.7|1431.5|1438.5|1437.3|1432.7|1431.5|1697
1659015900000|2022-07-28 13:45:00|1432.9|1431.7|1434.3|1433.1|1435.9|1434.7|1432.8|1431.6|1178
1659016200000|2022-07-28 13:50:00|1434.4|1433.2|1426.8|1425.6|1436.2|1435|1426.5|1425.3|1398
1659016500000|2022-07-28 13:55:00|1426.6|1425.4|1431.2|1430|1431.3|1430.1|1425.8|1424.6|854
1659016800000|2022-07-28 14:00:00|1431.1|1429.9|1432.7|1431.5|1434.8|1433.6|1430.7|1429.5|1089
1659017100000|2022-07-28 14:05:00|1432.6|1431.4|1433.5|1432.3|1433.7|1432.5|1430.4|1429.2|622
1659017400000|2022-07-28 14:10:00|1433.6|1432.4|1430.9|1429.7|1434.2|1433|1429.7|1428.5|741
1659017700000|2022-07-28 14:15:00|1431|1429.8|1432.7|1431.5|1434.6|1433.4|1430.9|1429.7|911
1659018000000|2022-07-28 14:20:00|1432.8|1431.6|1432.7|1431.5|1435|1433.8|1431.4|1430.2|952
1659018300000|2022-07-28 14:25:00|1432.3|1431.1|1429.6|1428.4|1432.3|1431.1|1428.3|1427.1|936
1659018600000|2022-07-28 14:30:00|1429.7|1428.5|1429.4|1428.2|1431.4|1430.2|1427.3|1426.1|629
1659018900000|2022-07-28 14:35:00|1429.5|1428.3|1430|1428.8|1430.7|1429.5|1428.7|1427.5|589
1659019200000|2022-07-28 14:40:00|1429.9|1428.7|1430.2|1429|1430.7|1429.5|1426.7|1425.5|617
1659019500000|2022-07-28 14:45:00|1430.1|1428.9|1433.1|1431.9|1435.7|1434.5|1430.1|1428.9|1024
1659019800000|2022-07-28 14:50:00|1433.2|1432|1434.2|1433|1435.9|1434.7|1431.6|1430.4|610
1659020100000|2022-07-28 14:55:00|1434.4|1433.2|1434.3|1433.1|1435.2|1434|1433.2|1432|405
1659020400000|2022-07-28 15:00:00|1434.2|1433|1435.2|1434|1435.7|1434.5|1434.1|1432.9|478
1659020700000|2022-07-28 15:05:00|1435|1433.8|1434.2|1433|1435|1433.8|1432.2|1431|508
1659021000000|2022-07-28 15:10:00|1434.4|1433.2|1434.2|1433|1436.4|1435.2|1434.1|1432.9|387
1659021300000|2022-07-28 15:15:00|1434.3|1433.1|1435|1433.8|1435.9|1434.7|1431.7|1430.5|447
1659021600000|2022-07-28 15:20:00|1435.1|1433.9|1437.9|1436.7|1437.9|1436.7|1434.8|1433.6|647
1659021900000|2022-07-28 15:25:00|1437.7|1436.5|1440.2|1439|1441.2|1440|1437|1435.8|971
1659022200000|2022-07-28 15:30:00|1440.1|1438.9|1439.8|1438.6|1443.6|1442.4|1439.7|1438.5|1002
1659022500000|2022-07-28 15:35:00|1440|1438.8|1439.3|1438.1|1441.3|1440.1|1438.3|1437.1|460
1659022800000|2022-07-28 15:40:00|1439.5|1438.3|1440.6|1439.4|1441.6|1440.4|1439.3|1438.1|442
1659023100000|2022-07-28 15:45:00|1440.5|1439.3|1445.8|1444.6|1446.2|1445|1440|1438.8|974
1659023400000|2022-07-28 15:50:00|1445.7|1444.5|1444.4|1443.2|1448.3|1447.1|1443.7|1442.5|763
1659023700000|2022-07-28 15:55:00|1444.6|1443.4|1443.3|1442.1|1447.3|1446.1|1442.4|1441.2|810
1659024000000|2022-07-28 16:00:00|1443.8|1442.6|1444.6|1443.4|1445.5|1444.3|1442|1440.8|535
1659024300000|2022-07-28 16:05:00|1444.5|1443.3|1442.3|1441.1|1445.3|1444.1|1440.6|1439.4|564
1659024600000|2022-07-28 16:10:00|1442.4|1441.2|1441.6|1440.4|1443.4|1442.2|1440.3|1439.1|411
1659024900000|2022-07-28 16:15:00|1441.5|1440.3|1440|1438.8|1442.3|1441.1|1439.8|1438.6|334
1659025200000|2022-07-28 16:20:00|1440.2|1439|1441.5|1440.3|1442|1440.8|1439.8|1438.6|337
1659025500000|2022-07-28 16:25:00|1441.6|1440.4|1443.3|1442.1|1444|1442.8|1441.3|1440.1|320
1659025800000|2022-07-28 16:30:00|1443|1441.8|1442.4|1441.2|1444.8|1443.6|1441.8|1440.6|486
1659026100000|2022-07-28 16:35:00|1442.5|1441.3|1442.3|1441.1|1442.8|1441.6|1441.3|1440.1|224
1659026400000|2022-07-28 16:40:00|1442|1440.8|1442|1440.8|1443.5|1442.3|1441.3|1440.1|306
1659026700000|2022-07-28 16:45:00|1442.3|1441.1|1441.9|1440.7|1443.5|1442.3|1441.6|1440.4|190
1659027000000|2022-07-28 16:50:00|1441.8|1440.6|1443|1441.8|1443.8|1442.6|1441.8|1440.6|328
1659027300000|2022-07-28 16:55:00|1443.2|1442|1443.9|1442.7|1444.5|1443.3|1442.6|1441.4|351
1659027600000|2022-07-28 17:00:00|1444.1|1442.9|1442.5|1441.3|1444.5|1443.3|1441.5|1440.3|276
1659027900000|2022-07-28 17:05:00|1442.6|1441.4|1442.2|1441|1442.6|1441.4|1440.5|1439.3|518
1659028200000|2022-07-28 17:10:00|1442.5|1441.3|1445.7|1444.5|1446.2|1445|1442.3|1441.1|436
1659028500000|2022-07-28 17:15:00|1445.6|1444.4|1443.8|1442.6|1445.7|1444.5|1443.5|1442.3|342
1659028800000|2022-07-28 17:20:00|1443.5|1442.3|1444.4|1443.2|1445.8|1444.6|1443.2|1442|398
1659029100000|2022-07-28 17:25:00|1444.5|1443.3|1444.5|1443.3|1444.8|1443.6|1443.3|1442.1|289
1659029400000|2022-07-28 17:30:00|1444.3|1443.1|1445.5|1444.3|1445.5|1444.3|1442.2|1441|406
1659029700000|2022-07-28 17:35:00|1445.4|1444.2|1446.4|1445.2|1447.2|1446|1445.3|1444.1|738
1659030000000|2022-07-28 17:40:00|1446.2|1445|1446.2|1445|1446.7|1445.5|1445.6|1444.4|522
1659030300000|2022-07-28 17:45:00|1445.9|1444.7|1446.7|1445.5|1446.8|1445.6|1444.9|1443.7|425
1659030600000|2022-07-28 17:50:00|1446.6|1445.4|1445.9|1444.7|1446.9|1445.7|1445.4|1444.2|502
1659030900000|2022-07-28 17:55:00|1445.8|1444.6|1445.7|1444.5|1446.7|1445.5|1444.6|1443.4|1204
1659031200000|2022-07-28 18:00:00|1445.8|1444.6|1448|1446.8|1448.1|1446.9|1445.7|1444.5|875
1659031500000|2022-07-28 18:05:00|1447.8|1446.6|1446|1444.8|1448.8|1447.6|1444.8|1443.6|852
1659031800000|2022-07-28 18:10:00|1445.7|1444.5|1442.6|1441.4|1446.7|1445.5|1442.3|1441.1|2049
1659032100000|2022-07-28 18:15:00|1442.8|1441.6|1441.7|1440.5|1442.8|1441.6|1441|1439.8|1638
1659052800000|2022-07-29 00:00:00|1443|1441.8|1441.6|1440.4|1444.5|1443.3|1438.9|1437.7|442
1659053100000|2022-07-29 00:05:00|1441.5|1440.3|1441.5|1440.3|1443.2|1442|1440.6|1439.4|221
1659053400000|2022-07-29 00:10:00|1442|1440.8|1442.3|1441.1|1443.8|1442.6|1442|1440.8|104
1659053700000|2022-07-29 00:15:00|1442.6|1441.4|1443.1|1441.9|1443.2|1442|1442.1|1440.9|27
1659054000000|2022-07-29 00:20:00|1443|1441.8|1443.7|1442.5|1443.7|1442.5|1442.3|1441.1|23
1659054300000|2022-07-29 00:25:00|1443.8|1442.6|1441.5|1440.3|1444|1442.8|1441.5|1440.3|45
1659054600000|2022-07-29 00:30:00|1441.4|1440.2|1442.5|1441.3|1442.8|1441.6|1440.8|1439.6|91
1659054900000|2022-07-29 00:35:00|1442.6|1441.4|1443.5|1442.3|1443.5|1442.3|1442.6|1441.4|22
1659055200000|2022-07-29 00:40:00|1443.3|1442.1|1442.5|1441.3|1444.3|1443.1|1442.3|1441.1|61
1659055500000|2022-07-29 00:45:00|1442.3|1441.1|1441.8|1440.6|1442.8|1441.6|1441.8|1440.6|29
1659055800000|2022-07-29 00:50:00|1442.1|1440.9|1443.6|1442.4|1444.1|1442.9|1442.1|1440.9|44
1659056100000|2022-07-29 00:55:00|1443.5|1442.3|1442.5|1441.3|1443.6|1442.4|1442.5|1441.3|16
1659056400000|2022-07-29 01:00:00|1442.1|1440.9|1440.3|1439.1|1442.1|1440.9|1438.2|1437|159
1659056700000|2022-07-29 01:05:00|1439.6|1438.4|1445.2|1444|1445.4|1444.2|1439.6|1438.4|90
1659057000000|2022-07-29 01:10:00|1445.1|1443.9|1446.2|1445|1446.2|1445|1444|1442.8|63
1659057300000|2022-07-29 01:15:00|1446.5|1445.3|1447.2|1446|1447.2|1446|1445.7|1444.5|121
1659057600000|2022-07-29 01:20:00|1447.5|1446.3|1449.8|1448.6|1450.1|1448.9|1447.5|1446.3|174
1659057900000|2022-07-29 01:25:00|1449.6|1448.4|1451|1449.8|1451.1|1449.9|1449.2|1448|149
1659058200000|2022-07-29 01:30:00|1451.1|1449.9|1452|1450.8|1452.2|1451|1450.6|1449.4|227
1659058500000|2022-07-29 01:35:00|1451.9|1450.7|1451.2|1450|1452.1|1450.9|1450.7|1449.5|98
1659058800000|2022-07-29 01:40:00|1451.3|1450.1|1448.8|1447.6|1451.3|1450.1|1448.8|1447.6|54
1659059100000|2022-07-29 01:45:00|1448.7|1447.5|1447|1445.8|1448.7|1447.5|1445.9|1444.7|129
1659059400000|2022-07-29 01:50:00|1447.1|1445.9|1448.1|1446.9|1448.3|1447.1|1447|1445.8|61
1659059700000|2022-07-29 01:55:00|1447.8|1446.6|1448.6|1447.4|1449|1447.8|1447.1|1445.9|68
1659060000000|2022-07-29 02:00:00|1448.5|1447.3|1446.6|1445.4|1448.5|1447.3|1446.1|1444.9|74
1659060300000|2022-07-29 02:05:00|1446.7|1445.5|1445.8|1444.6|1447.3|1446.1|1445.1|1443.9|49
1659060600000|2022-07-29 02:10:00|1446|1444.8|1445.8|1444.6|1446|1444.8|1444.6|1443.4|27
1659060900000|2022-07-29 02:15:00|1446|1444.8|1445.1|1443.9|1446|1444.8|1445|1443.8|29
1659061200000|2022-07-29 02:20:00|1445|1443.8|1445|1443.8|1445.2|1444|1444.5|1443.3|12
1659061500000|2022-07-29 02:25:00|1444.7|1443.5|1444.9|1443.7|1445|1443.8|1444.5|1443.3|18
1659061800000|2022-07-29 02:30:00|1444.8|1443.6|1443.5|1442.3|1444.8|1443.6|1441.4|1440.2|157
1659062100000|2022-07-29 02:35:00|1443.3|1442.1|1443.7|1442.5|1444.1|1442.9|1442.5|1441.3|79
1659062400000|2022-07-29 02:40:00|1443.6|1442.4|1445.6|1444.4|1445.6|1444.4|1443.6|1442.4|41
1659062700000|2022-07-29 02:45:00|1445.3|1444.1|1443.7|1442.5|1445.3|1444.1|1443.4|1442.2|25
1659063000000|2022-07-29 02:50:00|1444.2|1443|1443.4|1442.2|1444.6|1443.4|1443.4|1442.2|7
1659063300000|2022-07-29 02:55:00|1443.3|1442.1|1443.4|1442.2|1444.4|1443.2|1443.1|1441.9|42
1659063600000|2022-07-29 03:00:00|1443.3|1442.1|1445|1443.8|1446|1444.8|1443.2|1442|88
1659063900000|2022-07-29 03:05:00|1444.9|1443.7|1443.4|1442.2|1445.2|1444|1443|1441.8|30
1659064200000|2022-07-29 03:10:00|1443.3|1442.1|1443.7|1442.5|1443.9|1442.7|1442.5|1441.3|45
1659064500000|2022-07-29 03:15:00|1443.5|1442.3|1443.4|1442.2|1444.4|1443.2|1443.2|1442|22
1659064800000|2022-07-29 03:20:00|1443.5|1442.3|1443.4|1442.2|1444.7|1443.5|1443.2|1442|13
1659065100000|2022-07-29 03:25:00|1443.2|1442|1443.3|1442.1|1444.2|1443|1443.2|1442|7
1659065400000|2022-07-29 03:30:00|1443.4|1442.2|1443.2|1442|1443.7|1442.5|1442.7|1441.5|14
1659065700000|2022-07-29 03:35:00|1443|1441.8|1443.9|1442.7|1443.9|1442.7|1442.8|1441.6|5
1659066000000|2022-07-29 03:40:00|1443.7|1442.5|1443.4|1442.2|1443.7|1442.5|1443.4|1442.2|1
1659066300000|2022-07-29 03:45:00|1443|1441.8|1443.2|1442|1443.5|1442.3|1442.9|1441.7|12
1659066600000|2022-07-29 03:50:00|1443.3|1442.1|1444.7|1443.5|1444.7|1443.5|1443.3|1442.1|28
1659066900000|2022-07-29 03:55:00|1444.4|1443.2|1444.2|1443|1444.4|1443.2|1443.9|1442.7|11
1659067200000|2022-07-29 04:00:00|1444.3|1443.1|1444.7|1443.5|1444.8|1443.6|1444.1|1442.9|7
1659067500000|2022-07-29 04:05:00|1444.4|1443.2|1444.2|1443|1444.5|1443.3|1443.4|1442.2|18
1659067800000|2022-07-29 04:10:00|1444.4|1443.2|1445.2|1444|1445.2|1444|1444.2|1443|4
1659068100000|2022-07-29 04:15:00|1445.1|1443.9|1444.7|1443.5|1445.1|1443.9|1444.4|1443.2|5
1659068400000|2022-07-29 04:20:00|1444.4|1443.2|1444.8|1443.6|1444.8|1443.6|1444.4|1443.2|6
1659068700000|2022-07-29 04:25:00|1444.7|1443.5|1444.5|1443.3|1444.7|1443.5|1444.2|1443|11
1659069000000|2022-07-29 04:30:00|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1443.9|1442.7|3
1659069300000|2022-07-29 04:35:00|1443.9|1442.7|1444.2|1443|1444.4|1443.2|1443.9|1442.7|1
1659069600000|2022-07-29 04:40:00|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1
1659069900000|2022-07-29 04:45:00|1444.8|1443.6|1444.5|1443.3|1444.8|1443.6|1444.5|1443.3|4
1659070200000|2022-07-29 04:50:00|1444.1|1442.9|1444.4|1443.2|1444.4|1443.2|1443.9|1442.7|5
1659070500000|2022-07-29 04:55:00|1444.2|1443|1444|1442.8|1444.4|1443.2|1444|1442.8|1
1659070800000|2022-07-29 05:00:00|1444.1|1442.9|1442.8|1441.6|1444.2|1443|1442.5|1441.3|29
1659071100000|2022-07-29 05:05:00|1442.9|1441.7|1443.4|1442.2|1443.4|1442.2|1442.5|1441.3|62
1659071400000|2022-07-29 05:10:00|1443.7|1442.5|1443.9|1442.7|1444.2|1443|1442.6|1441.4|35
1659071700000|2022-07-29 05:15:00|1443.8|1442.6|1444.2|1443|1444.3|1443.1|1443.6|1442.4|15
1659072000000|2022-07-29 05:20:00|1443.9|1442.7|1443.5|1442.3|1444.2|1443|1443.2|1442|10
1659072300000|2022-07-29 05:25:00|1443.2|1442|1443.4|1442.2|1444.3|1443.1|1443.2|1442|56
1659072600000|2022-07-29 05:30:00|1443.3|1442.1|1445.7|1444.5|1445.9|1444.7|1443.1|1441.9|40
1659072900000|2022-07-29 05:35:00|1445.6|1444.4|1446.2|1445|1446.2|1445|1445.2|1444|36
1659073200000|2022-07-29 05:40:00|1446.3|1445.1|1445.4|1444.2|1446.3|1445.1|1444.4|1443.2|30
1659073500000|2022-07-29 05:45:00|1445.5|1444.3|1444.9|1443.7|1445.7|1444.5|1444.7|1443.5|4
1659073800000|2022-07-29 05:50:00|1444.8|1443.6|1445|1443.8|1445.9|1444.7|1444.8|1443.6|24
1659074100000|2022-07-29 05:55:00|1444.9|1443.7|1445|1443.8|1445.3|1444.1|1444.5|1443.3|16
1659074400000|2022-07-29 06:00:00|1444.9|1443.7|1445.4|1444.2|1445.4|1444.2|1443.5|1442.3|24
1659074700000|2022-07-29 06:05:00|1445.3|1444.1|1444.9|1443.7|1445.7|1444.5|1444.7|1443.5|11
1659075000000|2022-07-29 06:10:00|1444.8|1443.6|1445.9|1444.7|1446.2|1445|1444.7|1443.5|29
1659075300000|2022-07-29 06:15:00|1445.8|1444.6|1444.7|1443.5|1446.5|1445.3|1444.2|1443|41
1659075600000|2022-07-29 06:20:00|1445.2|1444|1447.5|1446.3|1447.7|1446.5|1444.7|1443.5|30
1659075900000|2022-07-29 06:25:00|1447.4|1446.2|1448.2|1447|1448.9|1447.7|1447.4|1446.2|47
1659076200000|2022-07-29 06:30:00|1448.4|1447.2|1446.5|1445.3|1448.4|1447.2|1446.3|1445.1|34
1659076500000|2022-07-29 06:35:00|1446.8|1445.6|1447.3|1446.1|1448|1446.8|1446.2|1445|78
1659076800000|2022-07-29 06:40:00|1447.4|1446.2|1447.9|1446.7|1448.2|1447|1447.2|1446|67
1659077100000|2022-07-29 06:45:00|1447.8|1446.6|1448.4|1447.2|1448.7|1447.5|1447.4|1446.2|83
1659077400000|2022-07-29 06:50:00|1448.3|1447.1|1447.9|1446.7|1449.2|1448|1447.7|1446.5|55
1659077700000|2022-07-29 06:55:00|1448.2|1447|1449.9|1448.7|1450.6|1449.4|1448.2|1447|84
1659078000000|2022-07-29 07:00:00|1449.8|1448.6|1448.7|1447.5|1450.3|1449.1|1448.7|1447.5|59
1659078300000|2022-07-29 07:05:00|1448.8|1447.6|1448|1446.8|1449.4|1448.2|1447.6|1446.4|48
1659078600000|2022-07-29 07:10:00|1448.1|1446.9|1448.5|1447.3|1448.8|1447.6|1447.8|1446.6|32
1659078900000|2022-07-29 07:15:00|1448.8|1447.6|1449.8|1448.6|1450.5|1449.3|1448.5|1447.3|37
1659079200000|2022-07-29 07:20:00|1450|1448.8|1448.8|1447.6|1450.2|1449|1448.8|1447.6|26
1659079500000|2022-07-29 07:25:00|1448.7|1447.5|1447|1445.8|1448.7|1447.5|1446.8|1445.6|43
1659079800000|2022-07-29 07:30:00|1447.2|1446|1449.2|1448|1449.2|1448|1447.2|1446|37
1659080100000|2022-07-29 07:35:00|1449.4|1448.2|1451|1449.8|1451.3|1450.1|1449.4|1448.2|72
1659080400000|2022-07-29 07:40:00|1451.2|1450|1451|1449.8|1451.4|1450.2|1450.8|1449.6|26
1659080700000|2022-07-29 07:45:00|1451.1|1449.9|1453.4|1452.2|1453.6|1452.4|1451|1449.8|313
1659081000000|2022-07-29 07:50:00|1453.3|1452.1|1454.5|1453.3|1455.8|1454.6|1453|1451.8|80
1659081300000|2022-07-29 07:55:00|1454.4|1453.2|1456.8|1455.6|1457.8|1456.6|1454.4|1453.2|158
1659081600000|2022-07-29 08:00:00|1457.2|1456|1458.3|1457.1|1458.8|1457.6|1456.8|1455.6|169
1659081900000|2022-07-29 08:05:00|1458.4|1457.2|1458.2|1457|1460.2|1459|1458|1456.8|227
1659082200000|2022-07-29 08:10:00|1458.1|1456.9|1457.8|1456.6|1458.3|1457.1|1457.5|1456.3|104
1659082500000|2022-07-29 08:15:00|1457.7|1456.5|1459.6|1458.4|1460|1458.8|1457.5|1456.3|93
1659082800000|2022-07-29 08:20:00|1459.7|1458.5|1460.1|1458.9|1460.2|1459|1458.9|1457.7|100
1659083100000|2022-07-29 08:25:00|1460|1458.8|1462.6|1461.4|1463.1|1461.9|1460|1458.8|189
1659083400000|2022-07-29 08:30:00|1462.5|1461.3|1462.8|1461.6|1463.1|1461.9|1461.6|1460.4|96
1659083700000|2022-07-29 08:35:00|1462.7|1461.5|1460.1|1458.9|1463|1461.8|1459.2|1458|131
1659084000000|2022-07-29 08:40:00|1460|1458.8|1459.6|1458.4|1460.3|1459.1|1458.2|1457|79
1659084300000|2022-07-29 08:45:00|1459.7|1458.5|1459.5|1458.3|1460.3|1459.1|1458.5|1457.3|97
1659084600000|2022-07-29 08:50:00|1459.4|1458.2|1460.5|1459.3|1462.1|1460.9|1459.2|1458|50
1659084900000|2022-07-29 08:55:00|1460.4|1459.2|1459.9|1458.7|1460.5|1459.3|1459|1457.8|113
1659085200000|2022-07-29 09:00:00|1459.8|1458.6|1462.4|1461.2|1462.7|1461.5|1459.1|1457.9|120
1659085500000|2022-07-29 09:05:00|1462.5|1461.3|1463.4|1462.2|1463.6|1462.4|1462.5|1461.3|59
1659085800000|2022-07-29 09:10:00|1463.2|1462|1462.9|1461.7|1464.5|1463.3|1462.5|1461.3|89
1659086100000|2022-07-29 09:15:00|1463|1461.8|1463.9|1462.7|1464.5|1463.3|1462.6|1461.4|58
1659086400000|2022-07-29 09:20:00|1463.8|1462.6|1464.4|1463.2|1465.1|1463.9|1461.8|1460.6|140
1659086700000|2022-07-29 09:25:00|1464.5|1463.3|1461|1459.8|1464.5|1463.3|1460.9|1459.7|142
1659087000000|2022-07-29 09:30:00|1461.2|1460|1461.9|1460.7|1462.8|1461.6|1460.9|1459.7|74
1659087300000|2022-07-29 09:35:00|1461.8|1460.6|1462.6|1461.4|1463.1|1461.9|1461.5|1460.3|66
1659087600000|2022-07-29 09:40:00|1462.7|1461.5|1463.4|1462.2|1463.4|1462.2|1462.4|1461.2|32
1659087900000|2022-07-29 09:45:00|1463.3|1462.1|1462.6|1461.4|1463.9|1462.7|1462.4|1461.2|45
1659088200000|2022-07-29 09:50:00|1462.8|1461.6|1463.1|1461.9|1463.2|1462|1462.5|1461.3|46
1659088500000|2022-07-29 09:55:00|1462.9|1461.7|1465.6|1464.4|1466.1|1464.9|1462.9|1461.7|109
1659088800000|2022-07-29 10:00:00|1465.7|1464.5|1464.5|1463.3|1468.4|1467.2|1464.4|1463.2|183
1659089100000|2022-07-29 10:05:00|1464.3|1463.1|1467.2|1466|1467.7|1466.5|1463.9|1462.7|189
1659089400000|2022-07-29 10:10:00|1467.1|1465.9|1469.1|1467.9|1469.2|1468|1466.9|1465.7|209
1659089700000|2022-07-29 10:15:00|1469|1467.8|1470.1|1468.9|1470.1|1468.9|1468.3|1467.1|144
1659090000000|2022-07-29 10:20:00|1469.9|1468.7|1469.6|1468.4|1470.3|1469.1|1469.4|1468.2|111
1659090300000|2022-07-29 10:25:00|1469.7|1468.5|1469.2|1468|1469.7|1468.5|1468.8|1467.6|152
1659090600000|2022-07-29 10:30:00|1469.1|1467.9|1467.8|1466.6|1470.5|1469.3|1467.5|1466.3|154
1659090900000|2022-07-29 10:35:00|1467.9|1466.7|1467.5|1466.3|1468|1466.8|1466.2|1465|95
1659091200000|2022-07-29 10:40:00|1467.4|1466.2|1467.2|1466|1467.5|1466.3|1466.2|1465|57
1659091500000|2022-07-29 10:45:00|1467|1465.8|1468.5|1467.3|1469|1467.8|1466.1|1464.9|112
1659091800000|2022-07-29 10:50:00|1468.4|1467.2|1466.3|1465.1|1469.1|1467.9|1466.3|1465.1|122
1659092100000|2022-07-29 10:55:00|1466.4|1465.2|1466.9|1465.7|1467.5|1466.3|1466.2|1465|118
1659092400000|2022-07-29 11:00:00|1466.7|1465.5|1467.9|1466.7|1469.1|1467.9|1466.7|1465.5|179
1659092700000|2022-07-29 11:05:00|1468.2|1467|1467.5|1466.3|1468.6|1467.4|1465.6|1464.4|126
1659093000000|2022-07-29 11:10:00|1467.6|1466.4|1464.4|1463.2|1467.9|1466.7|1463.9|1462.7|114
1659093300000|2022-07-29 11:15:00|1464.5|1463.3|1466|1464.8|1467.3|1466.1|1462.9|1461.7|192
1659093600000|2022-07-29 11:20:00|1465.9|1464.7|1467.1|1465.9|1468.1|1466.9|1465.7|1464.5|81
1659093900000|2022-07-29 11:25:00|1467|1465.8|1465.1|1463.9|1467|1465.8|1463.4|1462.2|134
1659094200000|2022-07-29 11:30:00|1465.2|1464|1466.2|1465|1467.1|1465.9|1465|1463.8|126
1659094500000|2022-07-29 11:35:00|1466|1464.8|1466.4|1465.2|1468|1466.8|1465.5|1464.3|172
1659094800000|2022-07-29 11:40:00|1466.6|1465.4|1466.1|1464.9|1466.9|1465.7|1465.1|1463.9|41
1659095100000|2022-07-29 11:45:00|1466.3|1465.1|1464.6|1463.4|1467.1|1465.9|1464.4|1463.2|111
1659095400000|2022-07-29 11:50:00|1464.5|1463.3|1464.6|1463.4|1465.6|1464.4|1464.5|1463.3|80
1659095700000|2022-07-29 11:55:00|1464.5|1463.3|1466.1|1464.9|1466.1|1464.9|1463.9|1462.7|66
1659096000000|2022-07-29 12:00:00|1466|1464.8|1467.3|1466.1|1468|1466.8|1464.8|1463.6|222
1659096300000|2022-07-29 12:05:00|1467.2|1466|1468.5|1467.3|1469.2|1468|1466.8|1465.6|183
1659096600000|2022-07-29 12:10:00|1468.3|1467.1|1467.2|1466|1468.4|1467.2|1466.4|1465.2|124
1659096900000|2022-07-29 12:15:00|1467|1465.8|1467.9|1466.7|1468.3|1467.1|1466.4|1465.2|154
1659097200000|2022-07-29 12:20:00|1468|1466.8|1468.3|1467.1|1468.9|1467.7|1467.5|1466.3|137
1659097500000|2022-07-29 12:25:00|1468.4|1467.2|1468.8|1467.6|1469|1467.8|1467.8|1466.6|513
1659097800000|2022-07-29 12:30:00|1468.6|1467.4|1468.2|1467|1468.8|1467.6|1466.7|1465.5|341
1659098100000|2022-07-29 12:35:00|1468|1466.8|1468.7|1467.5|1470|1468.8|1467.4|1466.2|245
1659098400000|2022-07-29 12:40:00|1469|1467.8|1468|1466.8|1469.4|1468.2|1466.9|1465.7|247
1659101400000|2022-07-29 13:30:00|1472.9|1471.7|1476.2|1475|1479.6|1478.4|1471|1469.8|4281
1659101700000|2022-07-29 13:35:00|1476.7|1475.5|1475.9|1474.7|1478.9|1477.7|1474.5|1473.3|1596
1659102000000|2022-07-29 13:40:00|1476.1|1474.9|1478.3|1477.1|1478.8|1477.6|1475.5|1474.3|1383
1659102300000|2022-07-29 13:45:00|1478.2|1477|1479.1|1477.9|1483.4|1482.2|1478.1|1476.9|1930
1659102600000|2022-07-29 13:50:00|1479.2|1478|1476.4|1475.2|1479.8|1478.6|1474.9|1473.7|1550
1659102900000|2022-07-29 13:55:00|1476.5|1475.3|1478.4|1477.2|1478.9|1477.7|1475.7|1474.5|827
1659103200000|2022-07-29 14:00:00|1478.3|1477.1|1480|1478.8|1480.7|1479.5|1477.7|1476.5|1073
1659103500000|2022-07-29 14:05:00|1479.9|1478.7|1482.1|1480.9|1482.6|1481.4|1478.7|1477.5|1147
1659103800000|2022-07-29 14:10:00|1482.2|1481|1481.4|1480.2|1483.1|1481.9|1480.9|1479.7|1097
1659104100000|2022-07-29 14:15:00|1481.3|1480.1|1485.6|1484.4|1485.6|1484.4|1481.3|1480.1|843
1659104400000|2022-07-29 14:20:00|1485.8|1484.6|1482.1|1480.9|1485.9|1484.7|1481.6|1480.4|1030
1659104700000|2022-07-29 14:25:00|1481.9|1480.7|1482.1|1480.9|1486.4|1485.2|1480.9|1479.7|1417
1659105000000|2022-07-29 14:30:00|1482.3|1481.1|1485.9|1484.7|1486.1|1484.9|1482.3|1481.1|1337
1659105300000|2022-07-29 14:35:00|1486|1484.8|1486.3|1485.1|1487.6|1486.4|1485.1|1483.9|1340
1659105600000|2022-07-29 14:40:00|1486.6|1485.4|1489.1|1487.9|1489.1|1487.9|1484.1|1482.9|1027
1659105900000|2022-07-29 14:45:00|1489.6|1488.4|1486.9|1485.7|1491.1|1489.9|1486.1|1484.9|1393
1659106200000|2022-07-29 14:50:00|1486.6|1485.4|1482.4|1481.2|1487.1|1485.9|1481.5|1480.3|1292
1659106500000|2022-07-29 14:55:00|1482.3|1481.1|1481.3|1480.1|1483.9|1482.7|1480.6|1479.4|1170
1659106800000|2022-07-29 15:00:00|1481.2|1480|1479.2|1478|1482.2|1481|1478.9|1477.7|856
1659107100000|2022-07-29 15:05:00|1479.1|1477.9|1477.7|1476.5|1480.9|1479.7|1477.4|1476.2|1340
1659107400000|2022-07-29 15:10:00|1477.4|1476.2|1477.5|1476.3|1479.7|1478.5|1476|1474.8|949
1659107700000|2022-07-29 15:15:00|1477.4|1476.2|1478.6|1477.4|1479|1477.8|1475.7|1474.5|757
1659108000000|2022-07-29 15:20:00|1478.7|1477.5|1478.2|1477|1479.3|1478.1|1477.5|1476.3|825
1659108300000|2022-07-29 15:25:00|1478.4|1477.2|1477|1475.8|1480|1478.8|1476.7|1475.5|576
1659108600000|2022-07-29 15:30:00|1476.9|1475.7|1477.2|1476|1478.7|1477.5|1476.6|1475.4|560
1659108900000|2022-07-29 15:35:00|1477.3|1476.1|1476.4|1475.2|1477.8|1476.6|1473.9|1472.7|893
1659109200000|2022-07-29 15:40:00|1476.5|1475.3|1479.7|1478.5|1480.1|1478.9|1476.4|1475.2|580
1659109500000|2022-07-29 15:45:00|1479.9|1478.7|1481.4|1480.2|1482.4|1481.2|1479.4|1478.2|665
1659109800000|2022-07-29 15:50:00|1481.6|1480.4|1481.6|1480.4|1483.7|1482.5|1480.4|1479.2|620
1659110100000|2022-07-29 15:55:00|1481.7|1480.5|1481.4|1480.2|1482.4|1481.2|1481.1|1479.9|396
1659110400000|2022-07-29 16:00:00|1481.1|1479.9|1480|1478.8|1482.9|1481.7|1479.4|1478.2|497
1659110700000|2022-07-29 16:05:00|1480.1|1478.9|1479.3|1478.1|1480.7|1479.5|1478.6|1477.4|387
1659111000000|2022-07-29 16:10:00|1479.4|1478.2|1477.7|1476.5|1480.4|1479.2|1476.9|1475.7|558
1659111300000|2022-07-29 16:15:00|1477.9|1476.7|1479.7|1478.5|1481.7|1480.5|1477.9|1476.7|651
1659111600000|2022-07-29 16:20:00|1479.6|1478.4|1477.4|1476.2|1480.3|1479.1|1477.1|1475.9|588
1659111900000|2022-07-29 16:25:00|1477.5|1476.3|1479.9|1478.7|1479.9|1478.7|1476.6|1475.4|438
1659112200000|2022-07-29 16:30:00|1480.1|1478.9|1477.4|1476.2|1480.5|1479.3|1475.9|1474.7|484
1659112500000|2022-07-29 16:35:00|1477.9|1476.7|1475.9|1474.7|1478|1476.8|1474.7|1473.5|459
1659112800000|2022-07-29 16:40:00|1476|1474.8|1474.2|1473|1476.1|1474.9|1472.7|1471.5|735
1659113100000|2022-07-29 16:45:00|1474.9|1473.7|1470.2|1469|1475.2|1474|1469.9|1468.7|591
1659113400000|2022-07-29 16:50:00|1470.4|1469.2|1474.7|1473.5|1474.7|1473.5|1470.4|1469.2|518
1659113700000|2022-07-29 16:55:00|1474.8|1473.6|1472.9|1471.7|1474.9|1473.7|1471.1|1469.9|347
1659114000000|2022-07-29 17:00:00|1473.1|1471.9|1470.7|1469.5|1473.4|1472.2|1470.4|1469.2|406
1659114300000|2022-07-29 17:05:00|1470.8|1469.6|1470.2|1469|1470.8|1469.6|1467.9|1466.7|766
1659114600000|2022-07-29 17:10:00|1469.9|1468.7|1469|1467.8|1469.9|1468.7|1467.4|1466.2|564
1659114900000|2022-07-29 17:15:00|1469.2|1468|1469.1|1467.9|1470.8|1469.6|1467.7|1466.5|656
1659115200000|2022-07-29 17:20:00|1468.9|1467.7|1469.2|1468|1469.3|1468.1|1466.7|1465.5|680
1659115500000|2022-07-29 17:25:00|1469.1|1467.9|1466.4|1465.2|1469.1|1467.9|1465.8|1464.6|596
1659115800000|2022-07-29 17:30:00|1466.9|1465.7|1465.2|1464|1468|1466.8|1464.7|1463.5|856
1659116100000|2022-07-29 17:35:00|1465.1|1463.9|1460.5|1459.3|1465.3|1464.1|1460.4|1459.2|1171
1659116400000|2022-07-29 17:40:00|1459.7|1458.5|1458.7|1457.5|1463.2|1462|1458.7|1457.5|885
1659116700000|2022-07-29 17:45:00|1458.5|1457.3|1459.8|1458.6|1461.9|1460.7|1457.6|1456.4|731
1659117000000|2022-07-29 17:50:00|1459.9|1458.7|1463.6|1462.4|1464.2|1463|1458.4|1457.2|867
1659117300000|2022-07-29 17:55:00|1463.9|1462.7|1464.9|1463.7|1465.3|1464.1|1462.7|1461.5|665
1659117600000|2022-07-29 18:00:00|1464.5|1463.3|1464.9|1463.7|1466.5|1465.3|1463.7|1462.5|883
1659117900000|2022-07-29 18:05:00|1464.8|1463.6|1464.9|1463.7|1465.9|1464.7|1463.5|1462.3|955
1659118200000|2022-07-29 18:10:00|1464.7|1463.5|1472.2|1471|1472.5|1471.3|1464.2|1463|2168
1659118500000|2022-07-29 18:15:00|1472|1470.8|1476|1474.8|1476.4|1475.2|1470.2|1469|1163
1659312000000|2022-08-01 00:00:00|1480.5|1479.3|1475.9|1474.7|1480.6|1479.4|1471.7|1470.5|1124
1659312300000|2022-08-01 00:05:00|1475.8|1474.6|1475|1473.8|1475.8|1474.6|1473|1471.8|347
1659312600000|2022-08-01 00:10:00|1474.9|1473.7|1477.5|1476.3|1478.3|1477.1|1474.5|1473.3|267
1659312900000|2022-08-01 00:15:00|1477.8|1476.6|1481.4|1480.2|1481.5|1480.3|1477.5|1476.3|270
1659313200000|2022-08-01 00:20:00|1481.3|1480.1|1480|1478.8|1483.3|1482.1|1480|1478.8|239
1659313500000|2022-08-01 00:25:00|1480.3|1479.1|1479.5|1478.3|1480.3|1479.1|1478.5|1477.3|180
1659313800000|2022-08-01 00:30:00|1479.4|1478.2|1475.4|1474.2|1479.9|1478.7|1474.8|1473.6|225
1659314100000|2022-08-01 00:35:00|1475.3|1474.1|1474.4|1473.2|1476|1474.8|1474.2|1473|129
1659314400000|2022-08-01 00:40:00|1474.3|1473.1|1476.9|1475.7|1477.6|1476.4|1474.3|1473.1|69
1659314700000|2022-08-01 00:45:00|1477.2|1476|1475.2|1474|1477.8|1476.6|1474.6|1473.4|102
1659315000000|2022-08-01 00:50:00|1475.4|1474.2|1473.7|1472.5|1476.2|1475|1473.7|1472.5|142
1659315300000|2022-08-01 00:55:00|1473.8|1472.6|1471.9|1470.7|1474.5|1473.3|1471.6|1470.4|99
1659315600000|2022-08-01 01:00:00|1472|1470.8|1469.3|1468.1|1472.5|1471.3|1468.8|1467.6|367
1659315900000|2022-08-01 01:05:00|1469.2|1468|1466.2|1465|1469.5|1468.3|1465.2|1464|346
1659316200000|2022-08-01 01:10:00|1466|1464.8|1463.6|1462.4|1466.6|1465.4|1463.1|1461.9|313
1659316500000|2022-08-01 01:15:00|1463.7|1462.5|1464.9|1463.7|1465.9|1464.7|1462.7|1461.5|201
1659316800000|2022-08-01 01:20:00|1464.8|1463.6|1464.2|1463|1467.1|1465.9|1462.7|1461.5|172
1659317100000|2022-08-01 01:25:00|1463.7|1462.5|1462.6|1461.4|1465.1|1463.9|1462.6|1461.4|134
1659317400000|2022-08-01 01:30:00|1462.2|1461|1466|1464.8|1467.7|1466.5|1461.6|1460.4|171
1659317700000|2022-08-01 01:35:00|1466.1|1464.9|1464.6|1463.4|1467.7|1466.5|1464.4|1463.2|167
1659318000000|2022-08-01 01:40:00|1464.4|1463.2|1462.2|1461|1465.2|1464|1461.7|1460.5|99
1659318300000|2022-08-01 01:45:00|1462.5|1461.3|1460.7|1459.5|1462.7|1461.5|1459.9|1458.7|113
1659318600000|2022-08-01 01:50:00|1460.6|1459.4|1458|1456.8|1463.2|1462|1458|1456.8|297
1659318900000|2022-08-01 01:55:00|1458.2|1457|1456.2|1455|1458.3|1457.1|1454.2|1453|330
1659319200000|2022-08-01 02:00:00|1456.1|1454.9|1456.1|1454.9|1458.6|1457.4|1455.4|1454.2|124
1659319500000|2022-08-01 02:05:00|1456|1454.8|1457|1455.8|1457|1455.8|1454.2|1453|166
1659319800000|2022-08-01 02:10:00|1457.2|1456|1457.6|1456.4|1457.7|1456.5|1455.7|1454.5|133
1659320100000|2022-08-01 02:15:00|1457.5|1456.3|1457.7|1456.5|1458.1|1456.9|1457.5|1456.3|30
1659320400000|2022-08-01 02:20:00|1458|1456.8|1457.1|1455.9|1458|1456.8|1456.9|1455.7|70
1659320700000|2022-08-01 02:25:00|1457|1455.8|1458.2|1457|1458.2|1457|1457|1455.8|31
1659321000000|2022-08-01 02:30:00|1457.9|1456.7|1457.6|1456.4|1458.4|1457.2|1456.9|1455.7|79
1659321300000|2022-08-01 02:35:00|1457.7|1456.5|1457.5|1456.3|1458.2|1457|1456.1|1454.9|119
1659321600000|2022-08-01 02:40:00|1457.4|1456.2|1457.5|1456.3|1458.2|1457|1457.2|1456|38
1659321900000|2022-08-01 02:45:00|1457.4|1456.2|1460.1|1458.9|1460.4|1459.2|1457.4|1456.2|71
1659322200000|2022-08-01 02:50:00|1460|1458.8|1461.5|1460.3|1461.8|1460.6|1459.9|1458.7|58
1659322500000|2022-08-01 02:55:00|1461.6|1460.4|1461.1|1459.9|1462.4|1461.2|1460.7|1459.5|75
1659322800000|2022-08-01 03:00:00|1461.8|1460.6|1459.2|1458|1462|1460.8|1458.7|1457.5|76
1659323100000|2022-08-01 03:05:00|1459.4|1458.2|1456.8|1455.6|1459.8|1458.6|1456.8|1455.6|99
1659323400000|2022-08-01 03:10:00|1456.7|1455.5|1455.2|1454|1456.8|1455.6|1454.7|1453.5|135
1659323700000|2022-08-01 03:15:00|1455.3|1454.1|1450|1448.8|1455.9|1454.7|1449.2|1448|281
1659324000000|2022-08-01 03:20:00|1449.9|1448.7|1450.9|1449.7|1451.4|1450.2|1448.2|1447|163
1659324300000|2022-08-01 03:25:00|1451.2|1450|1452.5|1451.3|1453.3|1452.1|1450.4|1449.2|63
1659324600000|2022-08-01 03:30:00|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1450.9|1449.7|44
1659324900000|2022-08-01 03:35:00|1452.1|1450.9|1450.9|1449.7|1452.1|1450.9|1450.7|1449.5|56
1659325200000|2022-08-01 03:40:00|1451|1449.8|1451.5|1450.3|1451.5|1450.3|1450.6|1449.4|33
1659325500000|2022-08-01 03:45:00|1451.4|1450.2|1452.9|1451.7|1453.1|1451.9|1451.2|1450|121
1659325800000|2022-08-01 03:50:00|1453|1451.8|1452.8|1451.6|1453.2|1452|1452.3|1451.1|40
1659326100000|2022-08-01 03:55:00|1452.4|1451.2|1451.9|1450.7|1452.7|1451.5|1451.6|1450.4|19
1659326400000|2022-08-01 04:00:00|1451.7|1450.5|1452.1|1450.9|1452.2|1451|1451.7|1450.5|37
1659326700000|2022-08-01 04:05:00|1452|1450.8|1451.9|1450.7|1452.2|1451|1451.7|1450.5|25
1659327000000|2022-08-01 04:10:00|1452|1450.8|1451.9|1450.7|1452.2|1451|1451.7|1450.5|15
1659327300000|2022-08-01 04:15:00|1451.8|1450.6|1454.2|1453|1454.3|1453.1|1451.7|1450.5|121
1659327600000|2022-08-01 04:20:00|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1453.1|1451.9|27
1659327900000|2022-08-01 04:25:00|1453.1|1451.9|1453.4|1452.2|1453.5|1452.3|1452.7|1451.5|42
1659328200000|2022-08-01 04:30:00|1453.3|1452.1|1454.2|1453|1455.1|1453.9|1453.3|1452.1|47
1659328500000|2022-08-01 04:35:00|1454.1|1452.9|1454.2|1453|1454.9|1453.7|1454.1|1452.9|10
1659328800000|2022-08-01 04:40:00|1454.9|1453.7|1453.9|1452.7|1455.3|1454.1|1453.9|1452.7|24
1659329100000|2022-08-01 04:45:00|1453.7|1452.5|1453.9|1452.7|1454.9|1453.7|1453.2|1452|28
1659329400000|2022-08-01 04:50:00|1453.8|1452.6|1452.9|1451.7|1454.2|1453|1452.7|1451.5|36
1659329700000|2022-08-01 04:55:00|1452.8|1451.6|1453|1451.8|1453.2|1452|1452.8|1451.6|7
1659330000000|2022-08-01 05:00:00|1452.8|1451.6|1452.9|1451.7|1453.7|1452.5|1452.6|1451.4|32
1659330300000|2022-08-01 05:05:00|1452.8|1451.6|1453.2|1452|1453.2|1452|1452.6|1451.4|23
1659330600000|2022-08-01 05:10:00|1453.1|1451.9|1452.1|1450.9|1453.1|1451.9|1451.7|1450.5|32
1659330900000|2022-08-01 05:15:00|1452.2|1451|1452.3|1451.1|1452.7|1451.5|1452.1|1450.9|15
1659331200000|2022-08-01 05:20:00|1451.9|1450.7|1451.4|1450.2|1452.2|1451|1450.7|1449.5|49
1659331500000|2022-08-01 05:25:00|1451.6|1450.4|1452.4|1451.2|1452.6|1451.4|1451.4|1450.2|23
1659331800000|2022-08-01 05:30:00|1452.3|1451.1|1449.5|1448.3|1452.3|1451.1|1449.4|1448.2|84
1659332100000|2022-08-01 05:35:00|1449.4|1448.2|1450.7|1449.5|1451.2|1450|1448.9|1447.7|84
1659332400000|2022-08-01 05:40:00|1450.8|1449.6|1451.3|1450.1|1453.3|1452.1|1450.5|1449.3|63
1659332700000|2022-08-01 05:45:00|1451.4|1450.2|1451.4|1450.2|1452.4|1451.2|1451.3|1450.1|42
1659333000000|2022-08-01 05:50:00|1451.2|1450|1453.6|1452.4|1453.6|1452.4|1451.2|1450|45
1659333300000|2022-08-01 05:55:00|1452.9|1451.7|1451.7|1450.5|1452.9|1451.7|1451|1449.8|15
1659333600000|2022-08-01 06:00:00|1451.8|1450.6|1450.6|1449.4|1452.5|1451.3|1449.7|1448.5|68
1659333900000|2022-08-01 06:05:00|1450.7|1449.5|1450.6|1449.4|1451.8|1450.6|1450.6|1449.4|13
1659334200000|2022-08-01 06:10:00|1450.4|1449.2|1452.2|1451|1452.2|1451|1449.8|1448.6|37
1659334500000|2022-08-01 06:15:00|1452|1450.8|1451.7|1450.5|1452.6|1451.4|1451.2|1450|100
1659334800000|2022-08-01 06:20:00|1451.4|1450.2|1452.2|1451|1453.8|1452.6|1451.4|1450.2|107
1659335100000|2022-08-01 06:25:00|1452.6|1451.4|1452.9|1451.7|1453.1|1451.9|1452.2|1451|20
1659335400000|2022-08-01 06:30:00|1452.8|1451.6|1455.2|1454|1455.3|1454.1|1452|1450.8|124
1659335700000|2022-08-01 06:35:00|1455.3|1454.1|1456.7|1455.5|1457.1|1455.9|1455.2|1454|113
1659336000000|2022-08-01 06:40:00|1456.6|1455.4|1456.4|1455.2|1456.8|1455.6|1455.2|1454|86
1659336300000|2022-08-01 06:45:00|1456.2|1455|1456.9|1455.7|1457.2|1456|1455.9|1454.7|73
1659336600000|2022-08-01 06:50:00|1457|1455.8|1455.3|1454.1|1457.7|1456.5|1454.9|1453.7|163
1659336900000|2022-08-01 06:55:00|1454.9|1453.7|1455.3|1454.1|1456.4|1455.2|1454.8|1453.6|97
1659337200000|2022-08-01 07:00:00|1455.4|1454.2|1454.5|1453.3|1455.4|1454.2|1453.7|1452.5|55
1659337500000|2022-08-01 07:05:00|1454.4|1453.2|1454.8|1453.6|1455.1|1453.9|1453.6|1452.4|12
1659337800000|2022-08-01 07:10:00|1454.9|1453.7|1456.9|1455.7|1457.1|1455.9|1454.6|1453.4|47
1659338100000|2022-08-01 07:15:00|1457.1|1455.9|1455.9|1454.7|1457.5|1456.3|1455.8|1454.6|96
1659338400000|2022-08-01 07:20:00|1456|1454.8|1456.6|1455.4|1459.3|1458.1|1456|1454.8|88
1659338700000|2022-08-01 07:25:00|1456.7|1455.5|1457.7|1456.5|1458.2|1457|1456.5|1455.3|42
1659339000000|2022-08-01 07:30:00|1457.6|1456.4|1457.1|1455.9|1457.7|1456.5|1455.6|1454.4|42
1659339300000|2022-08-01 07:35:00|1457.2|1456|1457.7|1456.5|1458.4|1457.2|1457.2|1456|35
1659339600000|2022-08-01 07:40:00|1457.6|1456.4|1458|1456.8|1459.6|1458.4|1456.9|1455.7|67
1659339900000|2022-08-01 07:45:00|1457.1|1455.9|1456.1|1454.9|1457.4|1456.2|1456|1454.8|116
1659340200000|2022-08-01 07:50:00|1457.3|1456.1|1455.9|1454.7|1457.3|1456.1|1455.6|1454.4|59
1659340500000|2022-08-01 07:55:00|1456.1|1454.9|1457.5|1456.3|1457.5|1456.3|1455.1|1453.9|153
1659340800000|2022-08-01 08:00:00|1457.6|1456.4|1457.1|1455.9|1458.9|1457.7|1457.1|1455.9|36
1659341100000|2022-08-01 08:05:00|1457.2|1456|1458.3|1457.1|1458.4|1457.2|1457.2|1456|10
1659341400000|2022-08-01 08:10:00|1458.1|1456.9|1456.3|1455.1|1458.3|1457.1|1456|1454.8|31
1659341700000|2022-08-01 08:15:00|1456.4|1455.2|1454.9|1453.7|1456.5|1455.3|1454.8|1453.6|39
1659342000000|2022-08-01 08:20:00|1455.2|1454|1453.1|1451.9|1455.2|1454|1452.8|1451.6|89
1659342300000|2022-08-01 08:25:00|1453|1451.8|1454.4|1453.2|1454.5|1453.3|1452.8|1451.6|57
1659342600000|2022-08-01 08:30:00|1454.3|1453.1|1455|1453.8|1455.1|1453.9|1454.1|1452.9|26
1659342900000|2022-08-01 08:35:00|1454.8|1453.6|1453.8|1452.6|1454.9|1453.7|1453.5|1452.3|23
1659343200000|2022-08-01 08:40:00|1453.5|1452.3|1453.8|1452.6|1454.3|1453.1|1453.5|1452.3|11
1659343500000|2022-08-01 08:45:00|1453.9|1452.7|1452.8|1451.6|1454.8|1453.6|1452.8|1451.6|55
1659343800000|2022-08-01 08:50:00|1452.7|1451.5|1452.3|1451.1|1453|1451.8|1452.1|1450.9|60
1659344100000|2022-08-01 08:55:00|1452.1|1450.9|1451.9|1450.7|1452.8|1451.6|1451.1|1449.9|59
1659344400000|2022-08-01 09:00:00|1451.6|1450.4|1451.3|1450.1|1453|1451.8|1451.2|1450|77
1659344700000|2022-08-01 09:05:00|1450.8|1449.6|1452|1450.8|1452.3|1451.1|1450.8|1449.6|60
1659345000000|2022-08-01 09:10:00|1451.8|1450.6|1451.2|1450|1452|1450.8|1450|1448.8|88
1659345300000|2022-08-01 09:15:00|1451.1|1449.9|1452.7|1451.5|1453.1|1451.9|1450.6|1449.4|104
1659345600000|2022-08-01 09:20:00|1452.3|1451.1|1451.6|1450.4|1452.3|1451.1|1451|1449.8|33
1659345900000|2022-08-01 09:25:00|1451.4|1450.2|1452.7|1451.5|1452.8|1451.6|1451.4|1450.2|8
1659346200000|2022-08-01 09:30:00|1452.8|1451.6|1453.6|1452.4|1453.7|1452.5|1451.7|1450.5|44
1659346500000|2022-08-01 09:35:00|1453.7|1452.5|1452.7|1451.5|1454.3|1453.1|1452.5|1451.3|34
1659346800000|2022-08-01 09:40:00|1452.5|1451.3|1453.5|1452.3|1453.5|1452.3|1451.8|1450.6|63
1659347100000|2022-08-01 09:45:00|1453.8|1452.6|1453.7|1452.5|1454.6|1453.4|1453.3|1452.1|36
1659347400000|2022-08-01 09:50:00|1453.5|1452.3|1453.1|1451.9|1454|1452.8|1452.1|1450.9|36
1659347700000|2022-08-01 09:55:00|1452.7|1451.5|1453.2|1452|1453.8|1452.6|1451.8|1450.6|82
1659348000000|2022-08-01 10:00:00|1453.5|1452.3|1452.3|1451.1|1454|1452.8|1451.8|1450.6|116
1659348300000|2022-08-01 10:05:00|1452.2|1451|1452.6|1451.4|1453.5|1452.3|1452.2|1451|43
1659348600000|2022-08-01 10:10:00|1452.5|1451.3|1451.3|1450.1|1453|1451.8|1451.2|1450|62
1659348900000|2022-08-01 10:15:00|1451.4|1450.2|1453.1|1451.9|1453.4|1452.2|1451.3|1450.1|28
1659349200000|2022-08-01 10:20:00|1453|1451.8|1451.7|1450.5|1453.3|1452.1|1451.3|1450.1|91
1659349500000|2022-08-01 10:25:00|1452.1|1450.9|1452.1|1450.9|1452.2|1451|1451.7|1450.5|8
1659349800000|2022-08-01 10:30:00|1452.2|1451|1452.6|1451.4|1453.5|1452.3|1451.3|1450.1|51
1659350100000|2022-08-01 10:35:00|1452.7|1451.5|1451.9|1450.7|1452.8|1451.6|1451.5|1450.3|27
1659350400000|2022-08-01 10:40:00|1451.8|1450.6|1450.3|1449.1|1451.8|1450.6|1450.1|1448.9|27
1659350700000|2022-08-01 10:45:00|1450.2|1449|1447.1|1445.9|1450.2|1449|1446.5|1445.3|192
1659351000000|2022-08-01 10:50:00|1447.3|1446.1|1447.3|1446.1|1448|1446.8|1445.7|1444.5|187
1659351300000|2022-08-01 10:55:00|1447.1|1445.9|1445.7|1444.5|1448|1446.8|1445.7|1444.5|104
1659351600000|2022-08-01 11:00:00|1446.1|1444.9|1448.3|1447.1|1449.8|1448.6|1445.8|1444.6|122
1659351900000|2022-08-01 11:05:00|1448.5|1447.3|1447.8|1446.6|1449|1447.8|1447.2|1446|58
1659352200000|2022-08-01 11:10:00|1447.9|1446.7|1448.6|1447.4|1448.8|1447.6|1447.7|1446.5|12
1659352500000|2022-08-01 11:15:00|1448.7|1447.5|1450.3|1449.1|1450.9|1449.7|1448.7|1447.5|68
1659352800000|2022-08-01 11:20:00|1450.2|1449|1450.3|1449.1|1450.6|1449.4|1449.3|1448.1|122
1659353100000|2022-08-01 11:25:00|1450.2|1449|1449.8|1448.6|1450.7|1449.5|1448.1|1446.9|111
1659353400000|2022-08-01 11:30:00|1449.9|1448.7|1447.8|1446.6|1450.1|1448.9|1447.8|1446.6|35
1659353700000|2022-08-01 11:35:00|1447.7|1446.5|1448.3|1447.1|1448.5|1447.3|1447.3|1446.1|62
1659354000000|2022-08-01 11:40:00|1448.1|1446.9|1444.7|1443.5|1448.1|1446.9|1443.7|1442.5|138
1659354300000|2022-08-01 11:45:00|1444.6|1443.4|1440|1438.8|1444.6|1443.4|1439.4|1438.2|230
1659354600000|2022-08-01 11:50:00|1439.6|1438.4|1437.5|1436.3|1441.3|1440.1|1435.7|1434.5|357
1659354900000|2022-08-01 11:55:00|1437.4|1436.2|1439.3|1438.1|1439.3|1438.1|1433.8|1432.6|235
1659355200000|2022-08-01 12:00:00|1439.2|1438|1434.6|1433.4|1439.2|1438|1434.6|1433.4|248
1659355500000|2022-08-01 12:05:00|1434.4|1433.2|1436.5|1435.3|1437.9|1436.7|1433.9|1432.7|213
1659355800000|2022-08-01 12:10:00|1436.4|1435.2|1437.1|1435.9|1438.9|1437.7|1436.1|1434.9|176
1659356100000|2022-08-01 12:15:00|1437|1435.8|1439.3|1438.1|1439.6|1438.4|1436.7|1435.5|176
1659356400000|2022-08-01 12:20:00|1439.5|1438.3|1439.5|1438.3|1440.3|1439.1|1438.8|1437.6|202
1659356700000|2022-08-01 12:25:00|1439.6|1438.4|1440.3|1439.1|1441.2|1440|1439|1437.8|216
1659357000000|2022-08-01 12:30:00|1440.7|1439.5|1439.1|1437.9|1441.4|1440.2|1439.1|1437.9|151
1659357300000|2022-08-01 12:35:00|1439|1437.8|1437.1|1435.9|1439.1|1437.9|1435.8|1434.6|394
1659357600000|2022-08-01 12:40:00|1437|1435.8|1440.3|1439.1|1441|1439.8|1436.6|1435.4|268
1659360600000|2022-08-01 13:30:00|1440.2|1439|1423.6|1422.4|1444.5|1443.3|1419|1417.8|3888
1659360900000|2022-08-01 13:35:00|1423.5|1422.3|1424.5|1423.3|1426.3|1425.1|1419.8|1418.6|2192
1659361200000|2022-08-01 13:40:00|1423.9|1422.7|1423.5|1422.3|1425.2|1424|1420.7|1419.5|1630
1659361500000|2022-08-01 13:45:00|1423.6|1422.4|1420.3|1419.1|1425.3|1424.1|1419|1417.8|1431
1659361800000|2022-08-01 13:50:00|1420.2|1419|1413.5|1412.3|1421|1419.8|1411.5|1410.3|1649
1659362100000|2022-08-01 13:55:00|1413.7|1412.5|1415.3|1414.1|1416.2|1415|1413|1411.8|1474
1659362400000|2022-08-01 14:00:00|1415.1|1413.9|1414.1|1412.9|1416.4|1415.2|1412.7|1411.5|1936
1659362700000|2022-08-01 14:05:00|1414|1412.8|1417.8|1416.6|1418.6|1417.4|1414|1412.8|1477
1659363000000|2022-08-01 14:10:00|1417.7|1416.5|1415|1413.8|1419.5|1418.3|1415|1413.8|1100
1659363300000|2022-08-01 14:15:00|1415.1|1413.9|1414.8|1413.6|1415.2|1414|1411.5|1410.3|1080
1659363600000|2022-08-01 14:20:00|1414.6|1413.4|1411.3|1410.1|1416.5|1415.3|1411|1409.8|952
1659363900000|2022-08-01 14:25:00|1411.2|1410|1411.5|1410.3|1412.5|1411.3|1408.8|1407.6|1013
1659364200000|2022-08-01 14:30:00|1411.1|1409.9|1407.4|1406.2|1411.8|1410.6|1406.7|1405.5|1003
1659364500000|2022-08-01 14:35:00|1407.3|1406.1|1406.9|1405.7|1408.7|1407.5|1405.8|1404.6|1097
1659364800000|2022-08-01 14:40:00|1407|1405.8|1405.8|1404.6|1407.8|1406.6|1404.3|1403.1|954
1659365100000|2022-08-01 14:45:00|1405.7|1404.5|1411.3|1410.1|1411.6|1410.4|1405.5|1404.3|1104
1659365400000|2022-08-01 14:50:00|1411.4|1410.2|1412|1410.8|1413.5|1412.3|1410.5|1409.3|1661
1659365700000|2022-08-01 14:55:00|1412.2|1411|1412.5|1411.3|1412.7|1411.5|1410.3|1409.1|785
1659366000000|2022-08-01 15:00:00|1412.6|1411.4|1411|1409.8|1414|1412.8|1410.6|1409.4|877
1659366300000|2022-08-01 15:05:00|1410.8|1409.6|1409.5|1408.3|1411.3|1410.1|1407.8|1406.6|599
1659366600000|2022-08-01 15:10:00|1409.4|1408.2|1408|1406.8|1410.3|1409.1|1407|1405.8|773
1659366900000|2022-08-01 15:15:00|1407.8|1406.6|1405.3|1404.1|1408|1406.8|1405.3|1404.1|643
1659367200000|2022-08-01 15:20:00|1405.1|1403.9|1405|1403.8|1406|1404.8|1403.4|1402.2|883
1659367500000|2022-08-01 15:25:00|1404.8|1403.6|1400|1398.8|1404.8|1403.6|1399.5|1398.3|570
1659367800000|2022-08-01 15:30:00|1400.1|1398.9|1401.4|1400.2|1401.5|1400.3|1398.2|1397|876
1659368100000|2022-08-01 15:35:00|1401.5|1400.3|1403.2|1402|1403.3|1402.1|1400|1398.8|431
1659368400000|2022-08-01 15:40:00|1403.1|1401.9|1401.8|1400.6|1403.2|1402|1400.3|1399.1|392
1659368700000|2022-08-01 15:45:00|1401.7|1400.5|1403.2|1402|1403.3|1402.1|1400.8|1399.6|529
1659369000000|2022-08-01 15:50:00|1403|1401.8|1402.5|1401.3|1404.5|1403.3|1400.3|1399.1|710
1659369300000|2022-08-01 15:55:00|1402.4|1401.2|1404.6|1403.4|1405.1|1403.9|1401|1399.8|609
1659369600000|2022-08-01 16:00:00|1404.5|1403.3|1405.7|1404.5|1407|1405.8|1404.4|1403.2|595
1659369900000|2022-08-01 16:05:00|1405.9|1404.7|1405.5|1404.3|1406.2|1405|1403.5|1402.3|375
1659370200000|2022-08-01 16:10:00|1405.6|1404.4|1404.7|1403.5|1407.6|1406.4|1404.6|1403.4|424
1659370500000|2022-08-01 16:15:00|1404.8|1403.6|1401.7|1400.5|1404.9|1403.7|1400.1|1398.9|552
1659370800000|2022-08-01 16:20:00|1401.6|1400.4|1406.2|1405|1406.7|1405.5|1400.7|1399.5|522
1659371100000|2022-08-01 16:25:00|1406.1|1404.9|1402.3|1401.1|1406.1|1404.9|1402|1400.8|316
1659371400000|2022-08-01 16:30:00|1402.2|1401|1403.2|1402|1403.5|1402.3|1401.4|1400.2|285
1659371700000|2022-08-01 16:35:00|1403.3|1402.1|1405|1403.8|1405.2|1404|1403|1401.8|445
1659372000000|2022-08-01 16:40:00|1404.9|1403.7|1406|1404.8|1406|1404.8|1403.7|1402.5|489
1659372300000|2022-08-01 16:45:00|1405.8|1404.6|1403.8|1402.6|1406.7|1405.5|1403.5|1402.3|429
1659372600000|2022-08-01 16:50:00|1403.7|1402.5|1402.6|1401.4|1404.5|1403.3|1402.4|1401.2|408
1659372900000|2022-08-01 16:55:00|1402.7|1401.5|1402.2|1401|1403.5|1402.3|1401.3|1400.1|493
1659373200000|2022-08-01 17:00:00|1402.4|1401.2|1401.8|1400.6|1402.9|1401.7|1400.4|1399.2|534
1659373500000|2022-08-01 17:05:00|1401.9|1400.7|1403.5|1402.3|1404.5|1403.3|1401.8|1400.6|522
1659373800000|2022-08-01 17:10:00|1403.4|1402.2|1402.6|1401.4|1403.6|1402.4|1401.6|1400.4|353
1659374100000|2022-08-01 17:15:00|1402.5|1401.3|1400.3|1399.1|1403.1|1401.9|1400.1|1398.9|274
1659374400000|2022-08-01 17:20:00|1400.5|1399.3|1400.3|1399.1|1401.3|1400.1|1400.1|1398.9|345
1659374700000|2022-08-01 17:25:00|1400.4|1399.2|1400.3|1399.1|1400.6|1399.4|1399.6|1398.4|388
1659375000000|2022-08-01 17:30:00|1400.2|1399|1400.3|1399.1|1401.1|1399.9|1399.9|1398.7|548
1659375300000|2022-08-01 17:35:00|1400.2|1399|1401.8|1400.6|1403.6|1402.4|1400.2|1399|546
1659375600000|2022-08-01 17:40:00|1401.7|1400.5|1400.7|1399.5|1401.8|1400.6|1400.1|1398.9|330
1659375900000|2022-08-01 17:45:00|1400.6|1399.4|1401.7|1400.5|1401.9|1400.7|1399.8|1398.6|424
1659376200000|2022-08-01 17:50:00|1401.6|1400.4|1400.6|1399.4|1401.6|1400.4|1400.1|1398.9|607
1659376500000|2022-08-01 17:55:00|1400.5|1399.3|1401.3|1400.1|1402|1400.8|1398.8|1397.6|861
1659376800000|2022-08-01 18:00:00|1401.1|1399.9|1403.8|1402.6|1403.8|1402.6|1400.9|1399.7|594
1659377100000|2022-08-01 18:05:00|1403.7|1402.5|1405.6|1404.4|1405.6|1404.4|1403.1|1401.9|1084
1659377400000|2022-08-01 18:10:00|1405.4|1404.2|1410.1|1408.9|1410.6|1409.4|1403.7|1402.5|2153
1659377700000|2022-08-01 18:15:00|1410|1408.8|1411.3|1410.1|1412.1|1410.9|1408.8|1407.6|1353
1659398400000|2022-08-02 00:00:00|1400|1398.8|1390.6|1389.4|1401.5|1400.3|1389|1387.8|1216
1659398700000|2022-08-02 00:05:00|1390.9|1389.7|1388.3|1387.1|1390.9|1389.7|1383.7|1382.5|656
1659399000000|2022-08-02 00:10:00|1388.2|1387|1388|1386.8|1389.2|1388|1386.6|1385.4|304
1659399300000|2022-08-02 00:15:00|1388.1|1386.9|1388.7|1387.5|1388.9|1387.7|1381.8|1380.6|598
1659399600000|2022-08-02 00:20:00|1388.9|1387.7|1389.9|1388.7|1390.8|1389.6|1386.9|1385.7|263
1659399900000|2022-08-02 00:25:00|1390.1|1388.9|1390.9|1389.7|1391.1|1389.9|1387.1|1385.9|118
1659400200000|2022-08-02 00:30:00|1390.8|1389.6|1391.4|1390.2|1393.2|1392|1390.8|1389.6|157
1659400500000|2022-08-02 00:35:00|1391.6|1390.4|1394.3|1393.1|1395.1|1393.9|1391.5|1390.3|86
1659400800000|2022-08-02 00:40:00|1394.4|1393.2|1394.9|1393.7|1395.6|1394.4|1394|1392.8|76
1659401100000|2022-08-02 00:45:00|1394.8|1393.6|1395.3|1394.1|1395.4|1394.2|1393.9|1392.7|58
1659401400000|2022-08-02 00:50:00|1395.4|1394.2|1394|1392.8|1395.4|1394.2|1393.9|1392.7|92
1659401700000|2022-08-02 00:55:00|1393.9|1392.7|1393.1|1391.9|1394.1|1392.9|1392.1|1390.9|68
1659402000000|2022-08-02 01:00:00|1393.2|1392|1398.5|1397.3|1400.1|1398.9|1393.2|1392|281
1659402300000|2022-08-02 01:05:00|1398.4|1397.2|1403.9|1402.7|1404|1402.8|1397.9|1396.7|304
1659402600000|2022-08-02 01:10:00|1403.7|1402.5|1399.7|1398.5|1403.7|1402.5|1399.7|1398.5|118
1659402900000|2022-08-02 01:15:00|1399.6|1398.4|1403.1|1401.9|1403.5|1402.3|1399.6|1398.4|246
1659403200000|2022-08-02 01:20:00|1403|1401.8|1405.9|1404.7|1406.6|1405.4|1403|1401.8|236
1659403500000|2022-08-02 01:25:00|1406|1404.8|1406.1|1404.9|1407.1|1405.9|1405.4|1404.2|175
1659403800000|2022-08-02 01:30:00|1406|1404.8|1408.3|1407.1|1409.8|1408.6|1405.9|1404.7|199
1659404100000|2022-08-02 01:35:00|1408.2|1407|1408.4|1407.2|1409.6|1408.4|1406.8|1405.6|158
1659404400000|2022-08-02 01:40:00|1408.5|1407.3|1403.3|1402.1|1409.1|1407.9|1401.5|1400.3|286
1659404700000|2022-08-02 01:45:00|1403.2|1402|1404.4|1403.2|1404.6|1403.4|1403.1|1401.9|78
1659405000000|2022-08-02 01:50:00|1404.5|1403.3|1405.9|1404.7|1406.2|1405|1404.4|1403.2|99
1659405300000|2022-08-02 01:55:00|1406.3|1405.1|1407.1|1405.9|1407.1|1405.9|1405.9|1404.7|67
1659405600000|2022-08-02 02:00:00|1407.4|1406.2|1407.2|1406|1407.8|1406.6|1406.6|1405.4|30
1659405900000|2022-08-02 02:05:00|1407.4|1406.2|1408.9|1407.7|1409|1407.8|1406.9|1405.7|168
1659406200000|2022-08-02 02:10:00|1408.8|1407.6|1407|1405.8|1408.8|1407.6|1405.9|1404.7|69
1659406500000|2022-08-02 02:15:00|1407.1|1405.9|1407.5|1406.3|1407.9|1406.7|1406.6|1405.4|15
1659406800000|2022-08-02 02:20:00|1407.4|1406.2|1407.2|1406|1407.6|1406.4|1407|1405.8|14
1659407100000|2022-08-02 02:25:00|1407.3|1406.1|1406.5|1405.3|1407.3|1406.1|1406|1404.8|37
1659407400000|2022-08-02 02:30:00|1406.4|1405.2|1403|1401.8|1406.5|1405.3|1403|1401.8|103
1659407700000|2022-08-02 02:35:00|1402.9|1401.7|1403.4|1402.2|1403.8|1402.6|1401.9|1400.7|125
1659408000000|2022-08-02 02:40:00|1403.5|1402.3|1402.1|1400.9|1403.6|1402.4|1401.9|1400.7|112
1659408300000|2022-08-02 02:45:00|1402.2|1401|1401.5|1400.3|1402.3|1401.1|1400.4|1399.2|92
1659408600000|2022-08-02 02:50:00|1401|1399.8|1399.9|1398.7|1401.8|1400.6|1397.8|1396.6|128
1659408900000|2022-08-02 02:55:00|1399.6|1398.4|1400.8|1399.6|1402|1400.8|1397.8|1396.6|79
1659409200000|2022-08-02 03:00:00|1400.7|1399.5|1399.5|1398.3|1400.7|1399.5|1399.1|1397.9|43
1659409500000|2022-08-02 03:05:00|1399.6|1398.4|1399.5|1398.3|1400.4|1399.2|1398.1|1396.9|98
1659409800000|2022-08-02 03:10:00|1399.7|1398.5|1400.3|1399.1|1400.6|1399.4|1398.5|1397.3|57
1659410100000|2022-08-02 03:15:00|1400.4|1399.2|1405.1|1403.9|1405.1|1403.9|1400.4|1399.2|136
1659410400000|2022-08-02 03:20:00|1405|1403.8|1402.3|1401.1|1405.1|1403.9|1400.5|1399.3|241
1659410700000|2022-08-02 03:25:00|1402.5|1401.3|1402|1400.8|1402.9|1401.7|1401.4|1400.2|44
1659411000000|2022-08-02 03:30:00|1402.1|1400.9|1401.9|1400.7|1402.1|1400.9|1401.8|1400.6|6
1659411300000|2022-08-02 03:35:00|1402|1400.8|1402.6|1401.4|1403|1401.8|1402|1400.8|45
1659411600000|2022-08-02 03:40:00|1402.5|1401.3|1402.4|1401.2|1402.6|1401.4|1401.8|1400.6|12
1659411900000|2022-08-02 03:45:00|1402.3|1401.1|1401.8|1400.6|1402.6|1401.4|1401.8|1400.6|15
1659412200000|2022-08-02 03:50:00|1401.9|1400.7|1402.3|1401.1|1402.3|1401.1|1401.8|1400.6|14
1659412500000|2022-08-02 03:55:00|1402.4|1401.2|1401.9|1400.7|1402.8|1401.6|1401.8|1400.6|10
1659412800000|2022-08-02 04:00:00|1402|1400.8|1401.8|1400.6|1402|1400.8|1401.4|1400.2|18
1659413100000|2022-08-02 04:05:00|1401.5|1400.3|1401.8|1400.6|1401.9|1400.7|1401.4|1400.2|15
1659413400000|2022-08-02 04:10:00|1402.2|1401|1401.5|1400.3|1402.3|1401.1|1401.4|1400.2|33
1659413700000|2022-08-02 04:15:00|1401.4|1400.2|1401.8|1400.6|1402|1400.8|1400.7|1399.5|46
1659414000000|2022-08-02 04:20:00|1401.9|1400.7|1401.8|1400.6|1402.3|1401.1|1401.4|1400.2|10
1659414300000|2022-08-02 04:25:00|1402|1400.8|1401.3|1400.1|1402.5|1401.3|1400.9|1399.7|15
1659414600000|2022-08-02 04:30:00|1401.2|1400|1401.3|1400.1|1401.9|1400.7|1400.4|1399.2|41
1659414900000|2022-08-02 04:35:00|1401.5|1400.3|1401.5|1400.3|1402|1400.8|1401.2|1400|19
1659415200000|2022-08-02 04:40:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.7|1399.5|18
1659415500000|2022-08-02 04:45:00|1400.9|1399.7|1401|1399.8|1401.2|1400|1400.7|1399.5|42
1659415800000|2022-08-02 04:50:00|1400.8|1399.6|1400.5|1399.3|1400.9|1399.7|1400.4|1399.2|11
1659416100000|2022-08-02 04:55:00|1400.4|1399.2|1401|1399.8|1401|1399.8|1400|1398.8|35
1659416400000|2022-08-02 05:00:00|1400.8|1399.6|1399.5|1398.3|1401.1|1399.9|1399.5|1398.3|40
1659416700000|2022-08-02 05:05:00|1399.6|1398.4|1400|1398.8|1400.8|1399.6|1399.5|1398.3|23
1659417000000|2022-08-02 05:10:00|1399.8|1398.6|1400.7|1399.5|1400.7|1399.5|1399.6|1398.4|10
1659417300000|2022-08-02 05:15:00|1401.2|1400|1399.6|1398.4|1401.2|1400|1399.6|1398.4|24
1659417600000|2022-08-02 05:20:00|1399.7|1398.5|1400.5|1399.3|1400.9|1399.7|1399.4|1398.2|18
1659417900000|2022-08-02 05:25:00|1400.4|1399.2|1400|1398.8|1401|1399.8|1399.5|1398.3|20
1659418200000|2022-08-02 05:30:00|1400.3|1399.1|1400.2|1399|1400.7|1399.5|1398|1396.8|75
1659418500000|2022-08-02 05:35:00|1400.4|1399.2|1397.3|1396.1|1400.5|1399.3|1397|1395.8|58
1659418800000|2022-08-02 05:40:00|1397.1|1395.9|1397.3|1396.1|1397.7|1396.5|1395.9|1394.7|72
1659419100000|2022-08-02 05:45:00|1397.4|1396.2|1397.8|1396.6|1398.8|1397.6|1396.5|1395.3|65
1659419400000|2022-08-02 05:50:00|1397.9|1396.7|1397.8|1396.6|1398.1|1396.9|1396.2|1395|18
1659419700000|2022-08-02 05:55:00|1397.9|1396.7|1398.7|1397.5|1399.7|1398.5|1396.9|1395.7|44
1659420000000|2022-08-02 06:00:00|1398.5|1397.3|1398|1396.8|1398.7|1397.5|1396.8|1395.6|49
1659420300000|2022-08-02 06:05:00|1398.1|1396.9|1399.4|1398.2|1401|1399.8|1397.5|1396.3|63
1659420600000|2022-08-02 06:10:00|1399.5|1398.3|1403|1401.8|1403.3|1402.1|1399.2|1398|149
1659420900000|2022-08-02 06:15:00|1403.2|1402|1404.9|1403.7|1404.9|1403.7|1402.2|1401|282
1659421200000|2022-08-02 06:20:00|1404.8|1403.6|1405.7|1404.5|1405.8|1404.6|1403.2|1402|161
1659421500000|2022-08-02 06:25:00|1405.8|1404.6|1406|1404.8|1407.7|1406.5|1405.3|1404.1|216
1659421800000|2022-08-02 06:30:00|1405.9|1404.7|1405|1403.8|1407.4|1406.2|1404.8|1403.6|119
1659422100000|2022-08-02 06:35:00|1404.8|1403.6|1407.3|1406.1|1407.7|1406.5|1404.8|1403.6|74
1659422400000|2022-08-02 06:40:00|1407.5|1406.3|1405.2|1404|1407.9|1406.7|1404.2|1403|117
1659422700000|2022-08-02 06:45:00|1405.3|1404.1|1405.3|1404.1|1405.4|1404.2|1403.5|1402.3|35
1659423000000|2022-08-02 06:50:00|1405.5|1404.3|1407.7|1406.5|1407.7|1406.5|1405.5|1404.3|158
1659423300000|2022-08-02 06:55:00|1407.2|1406|1409|1407.8|1409|1407.8|1407|1405.8|221
1659423600000|2022-08-02 07:00:00|1409.1|1407.9|1410.3|1409.1|1410.4|1409.2|1407|1405.8|228
1659423900000|2022-08-02 07:05:00|1410.5|1409.3|1408|1406.8|1410.5|1409.3|1407.4|1406.2|242
1659424200000|2022-08-02 07:10:00|1407.9|1406.7|1406.3|1405.1|1408|1406.8|1405.5|1404.3|92
1659424500000|2022-08-02 07:15:00|1406.4|1405.2|1406.3|1405.1|1406.5|1405.3|1405.8|1404.6|41
1659424800000|2022-08-02 07:20:00|1406|1404.8|1408.7|1407.5|1408.9|1407.7|1405.9|1404.7|71
1659425100000|2022-08-02 07:25:00|1408.9|1407.7|1409.8|1408.6|1410.4|1409.2|1408.4|1407.2|61
1659425400000|2022-08-02 07:30:00|1409.3|1408.1|1405.8|1404.6|1410|1408.8|1405.5|1404.3|124
1659425700000|2022-08-02 07:35:00|1406.3|1405.1|1406.2|1405|1407.1|1405.9|1405.8|1404.6|111
1659426000000|2022-08-02 07:40:00|1406.3|1405.1|1403.4|1402.2|1406.3|1405.1|1402.4|1401.2|210
1659426300000|2022-08-02 07:45:00|1403.3|1402.1|1403.3|1402.1|1403.4|1402.2|1399.5|1398.3|288
1659426600000|2022-08-02 07:50:00|1403.4|1402.2|1404.8|1403.6|1404.8|1403.6|1403.2|1402|140
1659426900000|2022-08-02 07:55:00|1404.7|1403.5|1404.7|1403.5|1405|1403.8|1403.9|1402.7|31
1659427200000|2022-08-02 08:00:00|1404.4|1403.2|1400.8|1399.6|1404.4|1403.2|1400.7|1399.5|93
1659427500000|2022-08-02 08:05:00|1400.9|1399.7|1401.3|1400.1|1401.6|1400.4|1400|1398.8|32
1659427800000|2022-08-02 08:10:00|1401.1|1399.9|1400|1398.8|1401.1|1399.9|1399.8|1398.6|31
1659428100000|2022-08-02 08:15:00|1399.9|1398.7|1402.4|1401.2|1402.4|1401.2|1398.7|1397.5|69
1659428400000|2022-08-02 08:20:00|1402.3|1401.1|1399.7|1398.5|1403.2|1402|1398.3|1397.1|119
1659428700000|2022-08-02 08:25:00|1399.6|1398.4|1399.5|1398.3|1400.4|1399.2|1398.7|1397.5|348
1659429000000|2022-08-02 08:30:00|1399.4|1398.2|1398.1|1396.9|1400|1398.8|1397.8|1396.6|257
1659429300000|2022-08-02 08:35:00|1398|1396.8|1400.3|1399.1|1400.3|1399.1|1397.9|1396.7|89
1659429600000|2022-08-02 08:40:00|1400|1398.8|1398.8|1397.6|1400|1398.8|1397.4|1396.2|48
1659429900000|2022-08-02 08:45:00|1398.7|1397.5|1398.8|1397.6|1399|1397.8|1397|1395.8|72
1659430200000|2022-08-02 08:50:00|1398.7|1397.5|1396.4|1395.2|1398.8|1397.6|1395.7|1394.5|61
1659430500000|2022-08-02 08:55:00|1396.3|1395.1|1397.3|1396.1|1397.7|1396.5|1395.6|1394.4|161
1659430800000|2022-08-02 09:00:00|1397.2|1396|1394|1392.8|1397.4|1396.2|1394|1392.8|46
1659431100000|2022-08-02 09:05:00|1394.2|1393|1396.5|1395.3|1396.5|1395.3|1393.9|1392.7|49
1659431400000|2022-08-02 09:10:00|1396.3|1395.1|1397.3|1396.1|1397.7|1396.5|1396.2|1395|43
1659431700000|2022-08-02 09:15:00|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1396.9|1395.7|59
1659432000000|2022-08-02 09:20:00|1397.6|1396.4|1397.5|1396.3|1397.7|1396.5|1395.9|1394.7|49
1659432300000|2022-08-02 09:25:00|1397.3|1396.1|1400.2|1399|1400.5|1399.3|1396.5|1395.3|106
1659432600000|2022-08-02 09:30:00|1400.1|1398.9|1398.8|1397.6|1400.3|1399.1|1398|1396.8|34
1659432900000|2022-08-02 09:35:00|1398.9|1397.7|1399|1397.8|1400|1398.8|1398.9|1397.7|11
1659433200000|2022-08-02 09:40:00|1398.8|1397.6|1399|1397.8|1399.7|1398.5|1398.7|1397.5|29
1659433500000|2022-08-02 09:45:00|1398.9|1397.7|1401.8|1400.6|1403|1401.8|1398.9|1397.7|56
1659433800000|2022-08-02 09:50:00|1401.7|1400.5|1401.3|1400.1|1402|1400.8|1400.8|1399.6|25
1659434100000|2022-08-02 09:55:00|1401.4|1400.2|1400|1398.8|1402|1400.8|1399.4|1398.2|33
1659434400000|2022-08-02 10:00:00|1399.8|1398.6|1399.5|1398.3|1400.5|1399.3|1399.4|1398.2|31
1659434700000|2022-08-02 10:05:00|1399.6|1398.4|1399.7|1398.5|1400.8|1399.6|1399.4|1398.2|17
1659435000000|2022-08-02 10:10:00|1399.5|1398.3|1398.3|1397.1|1400.3|1399.1|1397.1|1395.9|49
1659435300000|2022-08-02 10:15:00|1398.2|1397|1396.2|1395|1398.7|1397.5|1395.8|1394.6|66
1659435600000|2022-08-02 10:20:00|1396.3|1395.1|1397.4|1396.2|1397.5|1396.3|1395.8|1394.6|83
1659435900000|2022-08-02 10:25:00|1397.3|1396.1|1396.9|1395.7|1397.4|1396.2|1396.2|1395|55
1659436200000|2022-08-02 10:30:00|1397|1395.8|1395.5|1394.3|1397.5|1396.3|1395.4|1394.2|80
1659436500000|2022-08-02 10:35:00|1395.7|1394.5|1393.5|1392.3|1396|1394.8|1392.2|1391|170
1659436800000|2022-08-02 10:40:00|1393.4|1392.2|1395.5|1394.3|1395.7|1394.5|1393.4|1392.2|37
1659437100000|2022-08-02 10:45:00|1395.4|1394.2|1394.8|1393.6|1395.5|1394.3|1393.8|1392.6|41
1659437400000|2022-08-02 10:50:00|1394.7|1393.5|1394.2|1393|1395|1393.8|1394|1392.8|33
1659437700000|2022-08-02 10:55:00|1394.3|1393.1|1392|1390.8|1394.5|1393.3|1392|1390.8|96
1659438000000|2022-08-02 11:00:00|1392.1|1390.9|1394.5|1393.3|1394.7|1393.5|1391.2|1390|184
1659438300000|2022-08-02 11:05:00|1394.8|1393.6|1398|1396.8|1398.6|1397.4|1394.5|1393.3|160
1659438600000|2022-08-02 11:10:00|1398.3|1397.1|1396.4|1395.2|1399|1397.8|1396.3|1395.1|42
1659438900000|2022-08-02 11:15:00|1396.7|1395.5|1397.9|1396.7|1398.2|1397|1396.7|1395.5|42
1659439200000|2022-08-02 11:20:00|1397.7|1396.5|1398.6|1397.4|1398.9|1397.7|1397.6|1396.4|22
1659439500000|2022-08-02 11:25:00|1398.5|1397.3|1398.2|1397|1400.3|1399.1|1398.2|1397|161
1659439800000|2022-08-02 11:30:00|1398.4|1397.2|1399.8|1398.6|1403.2|1402|1398.4|1397.2|152
1659440100000|2022-08-02 11:35:00|1399.9|1398.7|1400|1398.8|1401.5|1400.3|1399.5|1398.3|95
1659440400000|2022-08-02 11:40:00|1400.1|1398.9|1399.2|1398|1400.7|1399.5|1399.2|1398|164
1659440700000|2022-08-02 11:45:00|1399.1|1397.9|1399.3|1398.1|1400.1|1398.9|1398.8|1397.6|54
1659441000000|2022-08-02 11:50:00|1399.5|1398.3|1400.2|1399|1400.3|1399.1|1398.8|1397.6|49
1659441300000|2022-08-02 11:55:00|1400|1398.8|1400.3|1399.1|1401.3|1400.1|1399.5|1398.3|50
1659441600000|2022-08-02 12:00:00|1400.4|1399.2|1398.8|1397.6|1400.8|1399.6|1397.7|1396.5|125
1659441900000|2022-08-02 12:05:00|1398.3|1397.1|1396.5|1395.3|1399.4|1398.2|1396.4|1395.2|69
1659442200000|2022-08-02 12:10:00|1396.7|1395.5|1399.3|1398.1|1399.5|1398.3|1395.8|1394.6|177
1659442500000|2022-08-02 12:15:00|1399.4|1398.2|1399|1397.8|1399.4|1398.2|1396.8|1395.6|89
1659442800000|2022-08-02 12:20:00|1398.8|1397.6|1399|1397.8|1399.3|1398.1|1397.5|1396.3|238
1659443100000|2022-08-02 12:25:00|1398.9|1397.7|1397.8|1396.6|1400.3|1399.1|1397.6|1396.4|122
1659443400000|2022-08-02 12:30:00|1398|1396.8|1396.5|1395.3|1399.8|1398.6|1396.2|1395|146
1659443700000|2022-08-02 12:35:00|1396.6|1395.4|1394.3|1393.1|1396.9|1395.7|1394.3|1393.1|291
1659444000000|2022-08-02 12:40:00|1394.4|1393.2|1391.3|1390.1|1394.7|1393.5|1391.2|1390|249
1659447000000|2022-08-02 13:30:00|1395.5|1394.3|1403|1401.8|1405.4|1404.2|1395.5|1394.3|3176
1659447300000|2022-08-02 13:35:00|1403.4|1402.2|1402.3|1401.1|1408.1|1406.9|1401.2|1400|1719
1659447600000|2022-08-02 13:40:00|1402.1|1400.9|1399|1397.8|1402.4|1401.2|1397.9|1396.7|1107
1659447900000|2022-08-02 13:45:00|1399.2|1398|1394.4|1393.2|1402.7|1401.5|1393.8|1392.6|1164
1659448200000|2022-08-02 13:50:00|1394.3|1393.1|1395.7|1394.5|1396.4|1395.2|1392.5|1391.3|911
1659448500000|2022-08-02 13:55:00|1396.2|1395|1396.7|1395.5|1399.4|1398.2|1395|1393.8|600
1659448800000|2022-08-02 14:00:00|1396.8|1395.6|1390.7|1389.5|1396.9|1395.7|1389.4|1388.2|1318
1659449100000|2022-08-02 14:05:00|1390.6|1389.4|1386.7|1385.5|1391.9|1390.7|1386.7|1385.5|861
1659449400000|2022-08-02 14:10:00|1386.2|1385|1385.3|1384.1|1387.4|1386.2|1383.2|1382|1458
1659449700000|2022-08-02 14:15:00|1385.2|1384|1390.8|1389.6|1391.4|1390.2|1384.5|1383.3|903
1659450000000|2022-08-02 14:20:00|1390.9|1389.7|1386.9|1385.7|1391.6|1390.4|1386.2|1385|786
1659450300000|2022-08-02 14:25:00|1386.7|1385.5|1388.1|1386.9|1389.9|1388.7|1385.4|1384.2|736
1659450600000|2022-08-02 14:30:00|1387.7|1386.5|1388.1|1386.9|1391.2|1390|1386.8|1385.6|890
1659450900000|2022-08-02 14:35:00|1388|1386.8|1391.1|1389.9|1392.1|1390.9|1386.4|1385.2|1340
1659451200000|2022-08-02 14:40:00|1391|1389.8|1394.8|1393.6|1395.3|1394.1|1389.5|1388.3|1104
1659451500000|2022-08-02 14:45:00|1394.9|1393.7|1396.1|1394.9|1397.2|1396|1393.4|1392.2|889
1659451800000|2022-08-02 14:50:00|1396.2|1395|1398.9|1397.7|1400.4|1399.2|1395.7|1394.5|856
1659452100000|2022-08-02 14:55:00|1399.1|1397.9|1389.4|1388.2|1399.4|1398.2|1388.3|1387.1|805
1659452400000|2022-08-02 15:00:00|1389.7|1388.5|1388.4|1387.2|1390.4|1389.2|1386.8|1385.6|684
1659452700000|2022-08-02 15:05:00|1388.7|1387.5|1389.3|1388.1|1390.4|1389.2|1387.8|1386.6|376
1659453000000|2022-08-02 15:10:00|1389.2|1388|1385.9|1384.7|1389.4|1388.2|1385.9|1384.7|370
1659453300000|2022-08-02 15:15:00|1386|1384.8|1387.9|1386.7|1388.9|1387.7|1385.9|1384.7|443
1659453600000|2022-08-02 15:20:00|1388|1386.8|1386.4|1385.2|1388.4|1387.2|1384.2|1383|439
1659453900000|2022-08-02 15:25:00|1386.2|1385|1384.4|1383.2|1387.9|1386.7|1383.9|1382.7|345
1659454200000|2022-08-02 15:30:00|1384.6|1383.4|1386.2|1385|1386.9|1385.7|1382.4|1381.2|730
1659454500000|2022-08-02 15:35:00|1386.3|1385.1|1390.4|1389.2|1391.7|1390.5|1386.1|1384.9|475
1659454800000|2022-08-02 15:40:00|1390.3|1389.1|1391.6|1390.4|1392.9|1391.7|1389.9|1388.7|489
1659455100000|2022-08-02 15:45:00|1391.5|1390.3|1393.7|1392.5|1395.3|1394.1|1391.2|1390|343
1659455400000|2022-08-02 15:50:00|1393.6|1392.4|1392.9|1391.7|1394.7|1393.5|1392.7|1391.5|317
1659455700000|2022-08-02 15:55:00|1393.2|1392|1394.4|1393.2|1396.7|1395.5|1393.2|1392|442
1659456000000|2022-08-02 16:00:00|1394.2|1393|1395.2|1394|1396.2|1395|1393.7|1392.5|576
1659456300000|2022-08-02 16:05:00|1395.4|1394.2|1397.2|1396|1397.5|1396.3|1393.4|1392.2|498
1659456600000|2022-08-02 16:10:00|1397.3|1396.1|1398.7|1397.5|1399.7|1398.5|1397.1|1395.9|353
1659456900000|2022-08-02 16:15:00|1398.8|1397.6|1400.4|1399.2|1400.9|1399.7|1398.3|1397.1|391
1659457200000|2022-08-02 16:20:00|1400.6|1399.4|1401.6|1400.4|1402.9|1401.7|1399.9|1398.7|411
1659457500000|2022-08-02 16:25:00|1401.7|1400.5|1398.2|1397|1402.4|1401.2|1397.4|1396.2|332
1659457800000|2022-08-02 16:30:00|1398.4|1397.2|1399.1|1397.9|1400.6|1399.4|1397.4|1396.2|531
1659458100000|2022-08-02 16:35:00|1399|1397.8|1402.1|1400.9|1402.6|1401.4|1398.6|1397.4|500
1659458400000|2022-08-02 16:40:00|1402|1400.8|1405|1403.8|1406.9|1405.7|1401.7|1400.5|687
1659458700000|2022-08-02 16:45:00|1405.1|1403.9|1406.1|1404.9|1406.1|1404.9|1404|1402.8|395
1659459000000|2022-08-02 16:50:00|1405.9|1404.7|1406.4|1405.2|1406.4|1405.2|1404.9|1403.7|341
1659459300000|2022-08-02 16:55:00|1406.3|1405.1|1406.4|1405.2|1406.9|1405.7|1404.6|1403.4|355
1659459600000|2022-08-02 17:00:00|1406.9|1405.7|1405.1|1403.9|1407.1|1405.9|1403.9|1402.7|329
1659459900000|2022-08-02 17:05:00|1405.2|1404|1404.4|1403.2|1406.8|1405.6|1404.4|1403.2|261
1659460200000|2022-08-02 17:10:00|1404.3|1403.1|1401.4|1400.2|1404.6|1403.4|1400.6|1399.4|328
1659460500000|2022-08-02 17:15:00|1401.5|1400.3|1400.1|1398.9|1401.5|1400.3|1399.1|1397.9|257
1659460800000|2022-08-02 17:20:00|1400.2|1399|1400.2|1399|1402.1|1400.9|1399.9|1398.7|340
1659461100000|2022-08-02 17:25:00|1400.3|1399.1|1400.4|1399.2|1401.9|1400.7|1399.9|1398.7|205
1659461400000|2022-08-02 17:30:00|1400.3|1399.1|1399.4|1398.2|1400.4|1399.2|1397.9|1396.7|303
1659461700000|2022-08-02 17:35:00|1399.6|1398.4|1401.1|1399.9|1401.4|1400.2|1399.2|1398|274
1659462000000|2022-08-02 17:40:00|1401|1399.8|1399.6|1398.4|1401.6|1400.4|1399.3|1398.1|262
1659462300000|2022-08-02 17:45:00|1399.4|1398.2|1399.1|1397.9|1401.3|1400.1|1398.7|1397.5|382
1659462600000|2022-08-02 17:50:00|1398.9|1397.7|1396.1|1394.9|1399.7|1398.5|1396|1394.8|467
1659462900000|2022-08-02 17:55:00|1396.3|1395.1|1396.4|1395.2|1398.4|1397.2|1396|1394.8|601
1659463200000|2022-08-02 18:00:00|1396.6|1395.4|1393.7|1392.5|1396.9|1395.7|1393.4|1392.2|753
1659463500000|2022-08-02 18:05:00|1393.9|1392.7|1389.6|1388.4|1394|1392.8|1389.4|1388.2|889
1659463800000|2022-08-02 18:10:00|1389.7|1388.5|1389.1|1387.9|1391.1|1389.9|1386.6|1385.4|2103
1659464100000|2022-08-02 18:15:00|1389.5|1388.3|1385.1|1383.9|1389.6|1388.4|1384.2|1383|1151
1659484800000|2022-08-03 00:00:00|1380.2|1379|1378.8|1377.6|1386.2|1385|1378.2|1377|612
1659485100000|2022-08-03 00:05:00|1379.1|1377.9|1384|1382.8|1384.7|1383.5|1378.8|1377.6|289
1659485400000|2022-08-03 00:10:00|1383.9|1382.7|1384.6|1383.4|1387|1385.8|1383.1|1381.9|297
1659485700000|2022-08-03 00:15:00|1384.2|1383|1385.9|1384.7|1386.2|1385|1383.6|1382.4|151
1659486000000|2022-08-03 00:20:00|1386|1384.8|1382.2|1381|1386|1384.8|1381.7|1380.5|132
1659486300000|2022-08-03 00:25:00|1382.3|1381.1|1383.1|1381.9|1383.3|1382.1|1382|1380.8|45
1659486600000|2022-08-03 00:30:00|1383.2|1382|1380.6|1379.4|1383.3|1382.1|1380.6|1379.4|80
1659486900000|2022-08-03 00:35:00|1380.8|1379.6|1380.1|1378.9|1380.9|1379.7|1379.5|1378.3|81
1659487200000|2022-08-03 00:40:00|1380.3|1379.1|1379.5|1378.3|1380.8|1379.6|1378.8|1377.6|116
1659487500000|2022-08-03 00:45:00|1379.6|1378.4|1380.1|1378.9|1380.4|1379.2|1378|1376.8|223
1659487800000|2022-08-03 00:50:00|1380.2|1379|1380.1|1378.9|1380.3|1379.1|1378.9|1377.7|110
1659488100000|2022-08-03 00:55:00|1380|1378.8|1381.6|1380.4|1382.3|1381.1|1380|1378.8|103
1659488400000|2022-08-03 01:00:00|1381.8|1380.6|1386.3|1385.1|1386.6|1385.4|1380.3|1379.1|393
1659488700000|2022-08-03 01:05:00|1386.2|1385|1390.1|1388.9|1390.5|1389.3|1386|1384.8|290
1659489000000|2022-08-03 01:10:00|1390.2|1389|1391.8|1390.6|1393|1391.8|1389.5|1388.3|168
1659489300000|2022-08-03 01:15:00|1392|1390.8|1393.5|1392.3|1394|1392.8|1390.5|1389.3|140
1659489600000|2022-08-03 01:20:00|1393.3|1392.1|1392.1|1390.9|1394.2|1393|1391.8|1390.6|62
1659489900000|2022-08-03 01:25:00|1392.2|1391|1396.1|1394.9|1396.5|1395.3|1392.2|1391|169
1659490200000|2022-08-03 01:30:00|1395.9|1394.7|1395.4|1394.2|1397.1|1395.9|1394.6|1393.4|147
1659490500000|2022-08-03 01:35:00|1395.3|1394.1|1394.5|1393.3|1395.6|1394.4|1393.7|1392.5|67
1659490800000|2022-08-03 01:40:00|1394.7|1393.5|1397.5|1396.3|1397.5|1396.3|1394.6|1393.4|81
1659491100000|2022-08-03 01:45:00|1397.3|1396.1|1398.1|1396.9|1399|1397.8|1396.3|1395.1|131
1659491400000|2022-08-03 01:50:00|1398.2|1397|1401.6|1400.4|1401.6|1400.4|1397.5|1396.3|156
1659491700000|2022-08-03 01:55:00|1401.3|1400.1|1399.6|1398.4|1401.5|1400.3|1399.5|1398.3|138
1659492000000|2022-08-03 02:00:00|1399.7|1398.5|1400.8|1399.6|1401|1399.8|1398.1|1396.9|115
1659492300000|2022-08-03 02:05:00|1400.7|1399.5|1400.8|1399.6|1401.1|1399.9|1399.6|1398.4|68
1659492600000|2022-08-03 02:10:00|1400.7|1399.5|1401|1399.8|1402.7|1401.5|1400.1|1398.9|106
1659492900000|2022-08-03 02:15:00|1400.4|1399.2|1399.1|1397.9|1400.8|1399.6|1398.6|1397.4|47
1659493200000|2022-08-03 02:20:00|1399.2|1398|1398.8|1397.6|1399.4|1398.2|1398|1396.8|85
1659493500000|2022-08-03 02:25:00|1399|1397.8|1399.1|1397.9|1399.5|1398.3|1398.8|1397.6|37
1659493800000|2022-08-03 02:30:00|1399.2|1398|1398.1|1396.9|1402.1|1400.9|1398.1|1396.9|128
1659494100000|2022-08-03 02:35:00|1397.9|1396.7|1397.8|1396.6|1399.1|1397.9|1396.6|1395.4|61
1659494400000|2022-08-03 02:40:00|1397.7|1396.5|1399.1|1397.9|1399.5|1398.3|1397.7|1396.5|68
1659494700000|2022-08-03 02:45:00|1399|1397.8|1397|1395.8|1399.3|1398.1|1395.8|1394.6|68
1659495000000|2022-08-03 02:50:00|1396.6|1395.4|1396.2|1395|1397.5|1396.3|1396.1|1394.9|27
1659495300000|2022-08-03 02:55:00|1396.6|1395.4|1396.1|1394.9|1396.8|1395.6|1395.4|1394.2|30
1659495600000|2022-08-03 03:00:00|1396.3|1395.1|1397.3|1396.1|1397.3|1396.1|1395.8|1394.6|26
1659495900000|2022-08-03 03:05:00|1397.1|1395.9|1397.1|1395.9|1398|1396.8|1396.5|1395.3|14
1659496200000|2022-08-03 03:10:00|1397.2|1396|1397.2|1396|1398.1|1396.9|1397|1395.8|38
1659496500000|2022-08-03 03:15:00|1397.3|1396.1|1398.1|1396.9|1398.6|1397.4|1396.2|1395|53
1659496800000|2022-08-03 03:20:00|1397.8|1396.6|1400.2|1399|1400.2|1399|1397.6|1396.4|76
1659497100000|2022-08-03 03:25:00|1400.1|1398.9|1399|1397.8|1400.6|1399.4|1398.8|1397.6|22
1659497400000|2022-08-03 03:30:00|1398.9|1397.7|1398.6|1397.4|1398.9|1397.7|1398|1396.8|19
1659497700000|2022-08-03 03:35:00|1398.5|1397.3|1398.7|1397.5|1398.7|1397.5|1398.5|1397.3|12
1659498000000|2022-08-03 03:40:00|1399|1397.8|1398.8|1397.6|1399.3|1398.1|1398.6|1397.4|8
1659498300000|2022-08-03 03:45:00|1398.6|1397.4|1398.6|1397.4|1398.9|1397.7|1398.5|1397.3|10
1659498600000|2022-08-03 03:50:00|1398.8|1397.6|1399|1397.8|1399.1|1397.9|1398.7|1397.5|10
1659498900000|2022-08-03 03:55:00|1398.8|1397.6|1398.8|1397.6|1398.9|1397.7|1398.5|1397.3|12
1659499200000|2022-08-03 04:00:00|1398.7|1397.5|1399.3|1398.1|1399.3|1398.1|1398.5|1397.3|5
1659499500000|2022-08-03 04:05:00|1399.1|1397.9|1399|1397.8|1399.2|1398|1398.7|1397.5|8
1659499800000|2022-08-03 04:10:00|1398.7|1397.5|1398.8|1397.6|1399.1|1397.9|1398.7|1397.5|10
1659500100000|2022-08-03 04:15:00|1399|1397.8|1399.8|1398.6|1399.8|1398.6|1398.8|1397.6|19
1659500400000|2022-08-03 04:20:00|1399.7|1398.5|1399.6|1398.4|1400.2|1399|1399.6|1398.4|4
1659500700000|2022-08-03 04:25:00|1399.8|1398.6|1399.8|1398.6|1399.8|1398.6|1399.6|1398.4|3
1659501000000|2022-08-03 04:30:00|1399.7|1398.5|1399.1|1397.9|1399.7|1398.5|1398.7|1397.5|8
1659501300000|2022-08-03 04:35:00|1399.2|1398|1400|1398.8|1400|1398.8|1399.2|1398|5
1659501600000|2022-08-03 04:40:00|1399.8|1398.6|1399.8|1398.6|1400.1|1398.9|1399.6|1398.4|7
1659501900000|2022-08-03 04:45:00|1400.1|1398.9|1400.5|1399.3|1400.8|1399.6|1400.1|1398.9|23
1659502200000|2022-08-03 04:50:00|1400.6|1399.4|1399.7|1398.5|1401|1399.8|1399.7|1398.5|10
1659502500000|2022-08-03 04:55:00|1399.6|1398.4|1399.6|1398.4|1399.8|1398.6|1399.4|1398.2|9
1659502800000|2022-08-03 05:00:00|1399.8|1398.6|1399.8|1398.6|1401.1|1399.9|1399.5|1398.3|29
1659503100000|2022-08-03 05:05:00|1399.6|1398.4|1400.1|1398.9|1400.1|1398.9|1399.3|1398.1|3
1659503400000|2022-08-03 05:10:00|1400.2|1399|1400.7|1399.5|1400.7|1399.5|1399.7|1398.5|12
1659503700000|2022-08-03 05:15:00|1400.6|1399.4|1399.7|1398.5|1400.6|1399.4|1399|1397.8|52
1659504000000|2022-08-03 05:20:00|1399.8|1398.6|1400.1|1398.9|1400.6|1399.4|1399.8|1398.6|23
1659504300000|2022-08-03 05:25:00|1400.2|1399|1400.3|1399.1|1401.4|1400.2|1400|1398.8|40
1659504600000|2022-08-03 05:30:00|1400.2|1399|1403.2|1402|1404.2|1403|1400.2|1399|137
1659504900000|2022-08-03 05:35:00|1403.3|1402.1|1402.6|1401.4|1403.5|1402.3|1402.1|1400.9|87
1659505200000|2022-08-03 05:40:00|1402.8|1401.6|1403.8|1402.6|1403.8|1402.6|1402.6|1401.4|58
1659505500000|2022-08-03 05:45:00|1403.9|1402.7|1403.5|1402.3|1405|1403.8|1403.2|1402|86
1659505800000|2022-08-03 05:50:00|1403.8|1402.6|1404.3|1403.1|1405.3|1404.1|1403.5|1402.3|233
1659506100000|2022-08-03 05:55:00|1404.5|1403.3|1405.6|1404.4|1406.1|1404.9|1403.8|1402.6|57
1659506400000|2022-08-03 06:00:00|1405.5|1404.3|1407.7|1406.5|1407.8|1406.6|1405.3|1404.1|171
1659506700000|2022-08-03 06:05:00|1407.6|1406.4|1407.8|1406.6|1408.7|1407.5|1407.1|1405.9|193
1659507000000|2022-08-03 06:10:00|1407.6|1406.4|1407.3|1406.1|1407.8|1406.6|1405.5|1404.3|51
1659507300000|2022-08-03 06:15:00|1407.8|1406.6|1407.3|1406.1|1408|1406.8|1406.3|1405.1|35
1659507600000|2022-08-03 06:20:00|1407.6|1406.4|1407.2|1406|1408.1|1406.9|1406.6|1405.4|42
1659507900000|2022-08-03 06:25:00|1407.3|1406.1|1407.6|1406.4|1408.5|1407.3|1406.8|1405.6|182
1659508200000|2022-08-03 06:30:00|1407.5|1406.3|1404.8|1403.6|1408.1|1406.9|1404.6|1403.4|77
1659508500000|2022-08-03 06:35:00|1404.9|1403.7|1403.3|1402.1|1405.1|1403.9|1403.1|1401.9|66
1659508800000|2022-08-03 06:40:00|1403.2|1402|1401.9|1400.7|1403.3|1402.1|1401.1|1399.9|116
1659509100000|2022-08-03 06:45:00|1402|1400.8|1403.3|1402.1|1404|1402.8|1401.8|1400.6|35
1659509400000|2022-08-03 06:50:00|1403|1401.8|1401.4|1400.2|1403.8|1402.6|1401.1|1399.9|111
1659509700000|2022-08-03 06:55:00|1401.2|1400|1399.8|1398.6|1401.5|1400.3|1399.8|1398.6|66
1659510000000|2022-08-03 07:00:00|1399.9|1398.7|1400.3|1399.1|1402|1400.8|1399.4|1398.2|120
1659510300000|2022-08-03 07:05:00|1400.2|1399|1400.3|1399.1|1400.8|1399.6|1399.8|1398.6|121
1659510600000|2022-08-03 07:10:00|1400.4|1399.2|1399.5|1398.3|1401.6|1400.4|1399|1397.8|61
1659510900000|2022-08-03 07:15:00|1399.6|1398.4|1399.3|1398.1|1400.9|1399.7|1399.1|1397.9|66
1659511200000|2022-08-03 07:20:00|1399.4|1398.2|1399.3|1398.1|1399.6|1398.4|1398.1|1396.9|234
1659511500000|2022-08-03 07:25:00|1399.5|1398.3|1398.1|1396.9|1399.5|1398.3|1397.5|1396.3|454
1659511800000|2022-08-03 07:30:00|1398.3|1397.1|1397.8|1396.6|1398.3|1397.1|1395.9|1394.7|72
1659512100000|2022-08-03 07:35:00|1397.9|1396.7|1397.4|1396.2|1398.4|1397.2|1397.3|1396.1|56
1659512400000|2022-08-03 07:40:00|1397|1395.8|1396|1394.8|1397|1395.8|1396|1394.8|14
1659512700000|2022-08-03 07:45:00|1395.9|1394.7|1396|1394.8|1397.3|1396.1|1395.6|1394.4|36
1659513000000|2022-08-03 07:50:00|1395.9|1394.7|1397.4|1396.2|1397.4|1396.2|1395.6|1394.4|81
1659513300000|2022-08-03 07:55:00|1397.5|1396.3|1396|1394.8|1397.6|1396.4|1394.4|1393.2|494
1659513600000|2022-08-03 08:00:00|1396.3|1395.1|1396.1|1394.9|1396.8|1395.6|1395.3|1394.1|43
1659513900000|2022-08-03 08:05:00|1395.9|1394.7|1396.6|1395.4|1396.6|1395.4|1395.9|1394.7|16
1659514200000|2022-08-03 08:10:00|1396.8|1395.6|1395.6|1394.4|1396.9|1395.7|1395.4|1394.2|35
1659514500000|2022-08-03 08:15:00|1395.7|1394.5|1395.5|1394.3|1396.1|1394.9|1395.5|1394.3|20
1659514800000|2022-08-03 08:20:00|1395.4|1394.2|1395|1393.8|1395.4|1394.2|1394.4|1393.2|16
1659515100000|2022-08-03 08:25:00|1394.9|1393.7|1395.8|1394.6|1396|1394.8|1394.3|1393.1|25
1659515400000|2022-08-03 08:30:00|1395.7|1394.5|1395.5|1394.3|1396.3|1395.1|1394.7|1393.5|28
1659515700000|2022-08-03 08:35:00|1395.7|1394.5|1394.6|1393.4|1396|1394.8|1394.6|1393.4|7
1659516000000|2022-08-03 08:40:00|1394.8|1393.6|1395.6|1394.4|1396.6|1395.4|1394.6|1393.4|20
1659516300000|2022-08-03 08:45:00|1395.7|1394.5|1395.8|1394.6|1395.9|1394.7|1394.6|1393.4|8
1659516600000|2022-08-03 08:50:00|1395.9|1394.7|1395.3|1394.1|1396.3|1395.1|1394.9|1393.7|12
1659516900000|2022-08-03 08:55:00|1395.4|1394.2|1394.5|1393.3|1395.6|1394.4|1394|1392.8|14
1659517200000|2022-08-03 09:00:00|1394.4|1393.2|1393.9|1392.7|1394.6|1393.4|1393.8|1392.6|30
1659517500000|2022-08-03 09:05:00|1393.8|1392.6|1394|1392.8|1394.6|1393.4|1392.9|1391.7|37
1659517800000|2022-08-03 09:10:00|1394.1|1392.9|1395|1393.8|1395.5|1394.3|1393.7|1392.5|40
1659518100000|2022-08-03 09:15:00|1395.1|1393.9|1393.7|1392.5|1395.3|1394.1|1393.4|1392.2|14
1659518400000|2022-08-03 09:20:00|1393.8|1392.6|1394.8|1393.6|1394.9|1393.7|1393.6|1392.4|10
1659518700000|2022-08-03 09:25:00|1394.9|1393.7|1392|1390.8|1394.9|1393.7|1391.4|1390.2|165
1659519000000|2022-08-03 09:30:00|1392.1|1390.9|1393|1391.8|1393.6|1392.4|1391.8|1390.6|31
1659519300000|2022-08-03 09:35:00|1393.2|1392|1392.9|1391.7|1393.6|1392.4|1392|1390.8|36
1659519600000|2022-08-03 09:40:00|1392.8|1391.6|1393.4|1392.2|1393.8|1392.6|1392.8|1391.6|14
1659519900000|2022-08-03 09:45:00|1393.3|1392.1|1391.5|1390.3|1393.3|1392.1|1391.3|1390.1|25
1659520200000|2022-08-03 09:50:00|1391.6|1390.4|1391|1389.8|1392.8|1391.6|1391|1389.8|20
1659520500000|2022-08-03 09:55:00|1390.9|1389.7|1390.1|1388.9|1390.9|1389.7|1389.8|1388.6|60
1659520800000|2022-08-03 10:00:00|1390|1388.8|1390.6|1389.4|1391.5|1390.3|1390|1388.8|64
1659521100000|2022-08-03 10:05:00|1390.5|1389.3|1390.3|1389.1|1390.9|1389.7|1390.3|1389.1|54
1659521400000|2022-08-03 10:10:00|1390.4|1389.2|1390.8|1389.6|1391.1|1389.9|1390.1|1388.9|53
1659521700000|2022-08-03 10:15:00|1390.6|1389.4|1388.6|1387.4|1391.1|1389.9|1388.5|1387.3|96
1659522000000|2022-08-03 10:20:00|1389|1387.8|1390.7|1389.5|1390.8|1389.6|1388.9|1387.7|50
1659522300000|2022-08-03 10:25:00|1390.6|1389.4|1388.6|1387.4|1390.6|1389.4|1388.4|1387.2|47
1659522600000|2022-08-03 10:30:00|1388.7|1387.5|1388.8|1387.6|1389.9|1388.7|1388.7|1387.5|38
1659522900000|2022-08-03 10:35:00|1388.9|1387.7|1389|1387.8|1389.4|1388.2|1388.5|1387.3|20
1659523200000|2022-08-03 10:40:00|1388.9|1387.7|1390.2|1389|1390.5|1389.3|1388.5|1387.3|43
1659523500000|2022-08-03 10:45:00|1390.3|1389.1|1390.2|1389|1390.4|1389.2|1389.3|1388.1|22
1659523800000|2022-08-03 10:50:00|1390.1|1388.9|1390.3|1389.1|1390.3|1389.1|1389.5|1388.3|18
1659524100000|2022-08-03 10:55:00|1390.2|1389|1390.6|1389.4|1391.6|1390.4|1389.9|1388.7|52
1659524400000|2022-08-03 11:00:00|1390.4|1389.2|1392.8|1391.6|1393.3|1392.1|1390.3|1389.1|73
1659524700000|2022-08-03 11:05:00|1392.7|1391.5|1392.3|1391.1|1393.1|1391.9|1392.3|1391.1|48
1659525000000|2022-08-03 11:10:00|1393.3|1392.1|1395.3|1394.1|1395.4|1394.2|1392.5|1391.3|67
1659525300000|2022-08-03 11:15:00|1395.4|1394.2|1393.3|1392.1|1395.5|1394.3|1392.7|1391.5|83
1659525600000|2022-08-03 11:20:00|1393.4|1392.2|1392.2|1391|1393.5|1392.3|1391.5|1390.3|88
1659525900000|2022-08-03 11:25:00|1392.3|1391.1|1392.8|1391.6|1393.1|1391.9|1390.9|1389.7|79
1659526200000|2022-08-03 11:30:00|1392.9|1391.7|1394.4|1393.2|1395.2|1394|1392.9|1391.7|71
1659526500000|2022-08-03 11:35:00|1394.7|1393.5|1393.8|1392.6|1394.8|1393.6|1393.5|1392.3|73
1659526800000|2022-08-03 11:40:00|1394|1392.8|1393.6|1392.4|1394.3|1393.1|1392.9|1391.7|87
1659527100000|2022-08-03 11:45:00|1393.7|1392.5|1393.9|1392.7|1394.2|1393|1393.2|1392|26
1659527400000|2022-08-03 11:50:00|1394.1|1392.9|1393.9|1392.7|1395.6|1394.4|1393.7|1392.5|103
1659527700000|2022-08-03 11:55:00|1394|1392.8|1394.9|1393.7|1395.7|1394.5|1393.3|1392.1|76
1659528000000|2022-08-03 12:00:00|1395|1393.8|1397.7|1396.5|1398.3|1397.1|1394.9|1393.7|148
1659528300000|2022-08-03 12:05:00|1397|1395.8|1395.3|1394.1|1397.2|1396|1394.8|1393.6|115
1659528600000|2022-08-03 12:10:00|1395.2|1394|1398|1396.8|1398.3|1397.1|1395.1|1393.9|88
1659528900000|2022-08-03 12:15:00|1398.1|1396.9|1395.8|1394.6|1398.3|1397.1|1395.3|1394.1|166
1659529200000|2022-08-03 12:20:00|1395.9|1394.7|1396.7|1395.5|1397|1395.8|1395|1393.8|83
1659529500000|2022-08-03 12:25:00|1396.8|1395.6|1395.5|1394.3|1397|1395.8|1395.5|1394.3|58
1659529800000|2022-08-03 12:30:00|1395.4|1394.2|1395.4|1394.2|1396.6|1395.4|1395.3|1394.1|89
1659530100000|2022-08-03 12:35:00|1395.5|1394.3|1396.5|1395.3|1396.7|1395.5|1394.4|1393.2|145
1659530400000|2022-08-03 12:40:00|1396.4|1395.2|1399.5|1398.3|1400.7|1399.5|1396.2|1395|238
1659533400000|2022-08-03 13:30:00|1400.8|1399.6|1394.7|1393.5|1400.9|1399.7|1391.1|1389.9|2098
1659533700000|2022-08-03 13:35:00|1395|1393.8|1391.4|1390.2|1395.5|1394.3|1388.5|1387.3|1206
1659534000000|2022-08-03 13:40:00|1391.5|1390.3|1388.3|1387.1|1393.2|1392|1387.2|1386|1091
1659534300000|2022-08-03 13:45:00|1388.4|1387.2|1391.6|1390.4|1392.1|1390.9|1388.2|1387|623
1659534600000|2022-08-03 13:50:00|1391.8|1390.6|1395.2|1394|1395.8|1394.6|1391.2|1390|723
1659534900000|2022-08-03 13:55:00|1395.3|1394.1|1392.7|1391.5|1396.2|1395|1392.3|1391.1|479
1659535200000|2022-08-03 14:00:00|1392.6|1391.4|1386.6|1385.4|1392.6|1391.4|1385.1|1383.9|1144
1659535500000|2022-08-03 14:05:00|1386.2|1385|1386.8|1385.6|1388.6|1387.4|1385.8|1384.6|713
1659535800000|2022-08-03 14:10:00|1387.1|1385.9|1387.4|1386.2|1389.8|1388.6|1386.1|1384.9|582
1659536100000|2022-08-03 14:15:00|1387.5|1386.3|1383.4|1382.2|1387.6|1386.4|1380.8|1379.6|972
1659536400000|2022-08-03 14:20:00|1383.6|1382.4|1381.8|1380.6|1383.6|1382.4|1380.7|1379.5|843
1659536700000|2022-08-03 14:25:00|1381.6|1380.4|1381.8|1380.6|1384.3|1383.1|1381.3|1380.1|455
1659537000000|2022-08-03 14:30:00|1382.1|1380.9|1382.1|1380.9|1384.8|1383.6|1381.6|1380.4|1053
1659537300000|2022-08-03 14:35:00|1382.2|1381|1377.2|1376|1382.4|1381.2|1375.7|1374.5|1151
1659537600000|2022-08-03 14:40:00|1377|1375.8|1379.7|1378.5|1379.8|1378.6|1376.5|1375.3|984
1659537900000|2022-08-03 14:45:00|1379.5|1378.3|1377.2|1376|1380.2|1379|1377|1375.8|1011
1659538200000|2022-08-03 14:50:00|1377.1|1375.9|1372.7|1371.5|1377.1|1375.9|1369.7|1368.5|1751
1659538500000|2022-08-03 14:55:00|1372.6|1371.4|1372.2|1371|1374.3|1373.1|1371|1369.8|794
1659538800000|2022-08-03 15:00:00|1372.3|1371.1|1370.5|1369.3|1372.5|1371.3|1369.1|1367.9|906
1659539100000|2022-08-03 15:05:00|1370.6|1369.4|1369.6|1368.4|1370.7|1369.5|1368|1366.8|471
1659539400000|2022-08-03 15:10:00|1369.5|1368.3|1371.9|1370.7|1372.1|1370.9|1368.1|1366.9|810
1659539700000|2022-08-03 15:15:00|1372.1|1370.9|1372.6|1371.4|1372.6|1371.4|1369.8|1368.6|352
1659540000000|2022-08-03 15:20:00|1372.8|1371.6|1370.6|1369.4|1374.9|1373.7|1370.5|1369.3|617
1659540300000|2022-08-03 15:25:00|1370.5|1369.3|1372.5|1371.3|1372.7|1371.5|1369.6|1368.4|498
1659540600000|2022-08-03 15:30:00|1372.4|1371.2|1375.8|1374.6|1376.2|1375|1372.3|1371.1|476
1659540900000|2022-08-03 15:35:00|1375.7|1374.5|1375.7|1374.5|1378.7|1377.5|1375.6|1374.4|461
1659541200000|2022-08-03 15:40:00|1375.8|1374.6|1375.9|1374.7|1376.9|1375.7|1375.1|1373.9|249
1659541500000|2022-08-03 15:45:00|1375.8|1374.6|1378.3|1377.1|1379.8|1378.6|1375.3|1374.1|356
1659541800000|2022-08-03 15:50:00|1378.1|1376.9|1377.4|1376.2|1378.6|1377.4|1376|1374.8|228
1659542100000|2022-08-03 15:55:00|1377.6|1376.4|1376.9|1375.7|1378.3|1377.1|1375.2|1374|558
1659542400000|2022-08-03 16:00:00|1376.8|1375.6|1375.2|1374|1377.1|1375.9|1374.1|1372.9|292
1659542700000|2022-08-03 16:05:00|1375.3|1374.1|1371.6|1370.4|1375.4|1374.2|1371.1|1369.9|565
1659543000000|2022-08-03 16:10:00|1371.5|1370.3|1369.1|1367.9|1371.6|1370.4|1367.6|1366.4|511
1659543300000|2022-08-03 16:15:00|1368.9|1367.7|1366.7|1365.5|1370.1|1368.9|1366.1|1364.9|481
1659543600000|2022-08-03 16:20:00|1366.6|1365.4|1368.1|1366.9|1369.8|1368.6|1366.1|1364.9|590
1659543900000|2022-08-03 16:25:00|1368|1366.8|1365|1363.8|1368.8|1367.6|1364.4|1363.2|475
1659544200000|2022-08-03 16:30:00|1364.9|1363.7|1360.8|1359.6|1365.6|1364.4|1359.1|1357.9|1264
1659544500000|2022-08-03 16:35:00|1360.6|1359.4|1359.8|1358.6|1360.8|1359.6|1358.9|1357.7|558
1659544800000|2022-08-03 16:40:00|1359.6|1358.4|1362.6|1361.4|1363.8|1362.6|1359.6|1358.4|610
1659545100000|2022-08-03 16:45:00|1362.7|1361.5|1361.1|1359.9|1362.7|1361.5|1360.6|1359.4|382
1659545400000|2022-08-03 16:50:00|1361.3|1360.1|1362|1360.8|1363.1|1361.9|1361|1359.8|446
1659545700000|2022-08-03 16:55:00|1362.1|1360.9|1364.8|1363.6|1364.9|1363.7|1361.7|1360.5|330
1659546000000|2022-08-03 17:00:00|1365.1|1363.9|1363.6|1362.4|1365.4|1364.2|1363.6|1362.4|468
1659546300000|2022-08-03 17:05:00|1363.8|1362.6|1363.9|1362.7|1364.4|1363.2|1363.1|1361.9|376
1659546600000|2022-08-03 17:10:00|1364.4|1363.2|1364.1|1362.9|1364.6|1363.4|1363.1|1361.9|214
1659546900000|2022-08-03 17:15:00|1364.4|1363.2|1364.4|1363.2|1365|1363.8|1362.6|1361.4|336
1659547200000|2022-08-03 17:20:00|1364.5|1363.3|1365.1|1363.9|1365.4|1364.2|1362.6|1361.4|428
1659547500000|2022-08-03 17:25:00|1365|1363.8|1364.4|1363.2|1365.9|1364.7|1364.1|1362.9|599
1659547800000|2022-08-03 17:30:00|1364.5|1363.3|1365.4|1364.2|1365.9|1364.7|1364|1362.8|307
1659548100000|2022-08-03 17:35:00|1365.2|1364|1366.6|1365.4|1366.6|1365.4|1364.6|1363.4|312
1659548400000|2022-08-03 17:40:00|1366.5|1365.3|1366.4|1365.2|1366.9|1365.7|1366.1|1364.9|348
1659548700000|2022-08-03 17:45:00|1366.6|1365.4|1366.1|1364.9|1367.6|1366.4|1365.9|1364.7|578
1659549000000|2022-08-03 17:50:00|1365.9|1364.7|1369.6|1368.4|1369.6|1368.4|1365.9|1364.7|722
1659549300000|2022-08-03 17:55:00|1369.7|1368.5|1368.8|1367.6|1370.1|1368.9|1368.6|1367.4|758
1659549600000|2022-08-03 18:00:00|1369|1367.8|1369.1|1367.9|1369.3|1368.1|1367.1|1365.9|581
1659549900000|2022-08-03 18:05:00|1369|1367.8|1373.9|1372.7|1374.3|1373.1|1368.6|1367.4|1483
1659550200000|2022-08-03 18:10:00|1374|1372.8|1373.1|1371.9|1375.8|1374.6|1371.6|1370.4|1758
1659550500000|2022-08-03 18:15:00|1373.3|1372.1|1374.8|1373.6|1374.8|1373.6|1372.4|1371.2|676
1659571200000|2022-08-04 00:00:00|1373.3|1372.1|1372.2|1371|1376.3|1375.1|1370.7|1369.5|601
1659571500000|2022-08-04 00:05:00|1372.1|1370.9|1373.8|1372.6|1374.2|1373|1371.2|1370|194
1659571800000|2022-08-04 00:10:00|1373.6|1372.4|1371.3|1370.1|1373.8|1372.6|1371.2|1370|128
1659572100000|2022-08-04 00:15:00|1371.8|1370.6|1370.4|1369.2|1371.8|1370.6|1370.2|1369|170
1659572400000|2022-08-04 00:20:00|1370.3|1369.1|1370.4|1369.2|1370.8|1369.6|1369.9|1368.7|32
1659572700000|2022-08-04 00:25:00|1370.3|1369.1|1372|1370.8|1372|1370.8|1370.2|1369|57
1659573000000|2022-08-04 00:30:00|1371.9|1370.7|1369|1367.8|1371.9|1370.7|1368.7|1367.5|68
1659573300000|2022-08-04 00:35:00|1368.9|1367.7|1368.2|1367|1369.3|1368.1|1368.2|1367|56
1659573600000|2022-08-04 00:40:00|1368.4|1367.2|1367.8|1366.6|1368.4|1367.2|1366.9|1365.7|66
1659573900000|2022-08-04 00:45:00|1367.7|1366.5|1368.8|1367.6|1369|1367.8|1367.5|1366.3|9
1659574200000|2022-08-04 00:50:00|1368.7|1367.5|1369.5|1368.3|1369.8|1368.6|1368.4|1367.2|27
1659574500000|2022-08-04 00:55:00|1369.4|1368.2|1369.5|1368.3|1369.8|1368.6|1368.7|1367.5|20
1659574800000|2022-08-04 01:00:00|1369.4|1368.2|1368|1366.8|1369.5|1368.3|1364.9|1363.7|155
1659575100000|2022-08-04 01:05:00|1367.9|1366.7|1366.8|1365.6|1368.8|1367.6|1366|1364.8|74
1659575400000|2022-08-04 01:10:00|1366.9|1365.7|1367|1365.8|1367.9|1366.7|1365.7|1364.5|48
1659575700000|2022-08-04 01:15:00|1367.3|1366.1|1367.9|1366.7|1369|1367.8|1367|1365.8|23
1659576000000|2022-08-04 01:20:00|1368.1|1366.9|1369|1367.8|1369.5|1368.3|1367.7|1366.5|40
1659576300000|2022-08-04 01:25:00|1369.1|1367.9|1371.8|1370.6|1372.4|1371.2|1369.1|1367.9|119
1659576600000|2022-08-04 01:30:00|1371.3|1370.1|1372.6|1371.4|1373.3|1372.1|1370.5|1369.3|68
1659576900000|2022-08-04 01:35:00|1372.5|1371.3|1372.3|1371.1|1372.9|1371.7|1371.6|1370.4|118
1659577200000|2022-08-04 01:40:00|1372.2|1371|1367|1365.8|1372.3|1371.1|1366.8|1365.6|134
1659577500000|2022-08-04 01:45:00|1366.9|1365.7|1363.4|1362.2|1367|1365.8|1362.9|1361.7|202
1659577800000|2022-08-04 01:50:00|1363.3|1362.1|1364.8|1363.6|1364.8|1363.6|1363.2|1362|104
1659578100000|2022-08-04 01:55:00|1364.5|1363.3|1364|1362.8|1366.3|1365.1|1363.9|1362.7|66
1659578400000|2022-08-04 02:00:00|1364.2|1363|1366.3|1365.1|1366.8|1365.6|1364.2|1363|45
1659578700000|2022-08-04 02:05:00|1366.2|1365|1366.9|1365.7|1366.9|1365.7|1365.3|1364.1|83
1659579000000|2022-08-04 02:10:00|1366.8|1365.6|1363.7|1362.5|1366.9|1365.7|1363.4|1362.2|151
1659579300000|2022-08-04 02:15:00|1363.8|1362.6|1364|1362.8|1364.9|1363.7|1363.6|1362.4|29
1659579600000|2022-08-04 02:20:00|1364.1|1362.9|1364.2|1363|1364.7|1363.5|1363.9|1362.7|22
1659579900000|2022-08-04 02:25:00|1364|1362.8|1364.8|1363.6|1364.8|1363.6|1363.7|1362.5|47
1659580200000|2022-08-04 02:30:00|1365.4|1364.2|1363.4|1362.2|1365.9|1364.7|1363.3|1362.1|106
1659580500000|2022-08-04 02:35:00|1363.3|1362.1|1362.7|1361.5|1363.3|1362.1|1362.3|1361.1|69
1659580800000|2022-08-04 02:40:00|1362.5|1361.3|1365.9|1364.7|1365.9|1364.7|1362.5|1361.3|119
1659581100000|2022-08-04 02:45:00|1365.5|1364.3|1366.4|1365.2|1366.9|1365.7|1364.8|1363.6|129
1659581400000|2022-08-04 02:50:00|1366.7|1365.5|1366.9|1365.7|1367.2|1366|1365.8|1364.6|84
1659581700000|2022-08-04 02:55:00|1367|1365.8|1371.6|1370.4|1372.3|1371.1|1367|1365.8|175
1659582000000|2022-08-04 03:00:00|1371.5|1370.3|1370.3|1369.1|1371.8|1370.6|1369.8|1368.6|124
1659582300000|2022-08-04 03:05:00|1370.1|1368.9|1369.5|1368.3|1370.2|1369|1368.3|1367.1|48
1659582600000|2022-08-04 03:10:00|1369.6|1368.4|1368.8|1367.6|1370.3|1369.1|1368.8|1367.6|20
1659582900000|2022-08-04 03:15:00|1368.7|1367.5|1367.4|1366.2|1368.7|1367.5|1366.8|1365.6|26
1659583200000|2022-08-04 03:20:00|1367.3|1366.1|1366.7|1365.5|1367.4|1366.2|1366.5|1365.3|9
1659583500000|2022-08-04 03:25:00|1367|1365.8|1366.4|1365.2|1367.2|1366|1365.8|1364.6|51
1659583800000|2022-08-04 03:30:00|1366.3|1365.1|1365.8|1364.6|1366.5|1365.3|1365.5|1364.3|22
1659584100000|2022-08-04 03:35:00|1366.3|1365.1|1366.7|1365.5|1367.2|1366|1366.3|1365.1|19
1659584400000|2022-08-04 03:40:00|1366.8|1365.6|1367.3|1366.1|1368|1366.8|1366.5|1365.3|108
1659584700000|2022-08-04 03:45:00|1367|1365.8|1368.1|1366.9|1368.4|1367.2|1367|1365.8|17
1659585000000|2022-08-04 03:50:00|1368|1366.8|1368.6|1367.4|1369.1|1367.9|1368|1366.8|11
1659585300000|2022-08-04 03:55:00|1368.7|1367.5|1368.6|1367.4|1369.2|1368|1368.5|1367.3|8
1659585600000|2022-08-04 04:00:00|1369.8|1368.6|1369.8|1368.6|1370.2|1369|1369.2|1368|12
1659585900000|2022-08-04 04:05:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.3|1368.1|9
1659586200000|2022-08-04 04:10:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.6|1368.4|1
1659586500000|2022-08-04 04:15:00|1369.6|1368.4|1369.7|1368.5|1369.9|1368.7|1369.3|1368.1|2
1659586800000|2022-08-04 04:20:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.2|1368|3
1659587100000|2022-08-04 04:25:00|1369.8|1368.6|1368.4|1367.2|1369.8|1368.6|1368.3|1367.1|16
1659587400000|2022-08-04 04:30:00|1368.3|1367.1|1368.9|1367.7|1369.7|1368.5|1368.1|1366.9|38
1659587700000|2022-08-04 04:35:00|1368.7|1367.5|1368.4|1367.2|1368.9|1367.7|1368.4|1367.2|8
1659588000000|2022-08-04 04:40:00|1368.6|1367.4|1369.1|1367.9|1369.1|1367.9|1368.2|1367|13
1659588300000|2022-08-04 04:45:00|1368.9|1367.7|1368.4|1367.2|1368.9|1367.7|1368.2|1367|11
1659588600000|2022-08-04 04:50:00|1368.3|1367.1|1368.8|1367.6|1369.1|1367.9|1368.3|1367.1|10
1659588900000|2022-08-04 04:55:00|1369.1|1367.9|1368.8|1367.6|1369.4|1368.2|1368.6|1367.4|8
1659589200000|2022-08-04 05:00:00|1369.1|1367.9|1368.2|1367|1369.1|1367.9|1367.8|1366.6|25
1659589500000|2022-08-04 05:05:00|1368.1|1366.9|1368.1|1366.9|1368.3|1367.1|1367.8|1366.6|12
1659589800000|2022-08-04 05:10:00|1368.2|1367|1367.8|1366.6|1368.3|1367.1|1367|1365.8|15
1659590100000|2022-08-04 05:15:00|1367.9|1366.7|1368.3|1367.1|1368.4|1367.2|1367.4|1366.2|10
1659590400000|2022-08-04 05:20:00|1368.2|1367|1368.6|1367.4|1368.6|1367.4|1367.4|1366.2|8
1659590700000|2022-08-04 05:25:00|1368.8|1367.6|1367.8|1366.6|1368.8|1367.6|1367.8|1366.6|10
1659591000000|2022-08-04 05:30:00|1367.9|1366.7|1369.3|1368.1|1370.4|1369.2|1367.1|1365.9|54
1659591300000|2022-08-04 05:35:00|1369.1|1367.9|1367.3|1366.1|1369.2|1368|1366.8|1365.6|37
1659591600000|2022-08-04 05:40:00|1367.4|1366.2|1366.6|1365.4|1368.3|1367.1|1366.4|1365.2|20
1659591900000|2022-08-04 05:45:00|1366.4|1365.2|1366.4|1365.2|1367.1|1365.9|1365.8|1364.6|53
1659592200000|2022-08-04 05:50:00|1366.3|1365.1|1367.2|1366|1367.8|1366.6|1366.1|1364.9|19
1659592500000|2022-08-04 05:55:00|1367.1|1365.9|1366.3|1365.1|1368.3|1367.1|1365.9|1364.7|26
1659592800000|2022-08-04 06:00:00|1365.9|1364.7|1366.1|1364.9|1367.6|1366.4|1365.4|1364.2|24
1659593100000|2022-08-04 06:05:00|1365.9|1364.7|1366.3|1365.1|1367.1|1365.9|1365.7|1364.5|17
1659593400000|2022-08-04 06:10:00|1366.5|1365.3|1366.1|1364.9|1367.1|1365.9|1365.4|1364.2|18
1659593700000|2022-08-04 06:15:00|1366.2|1365|1365.1|1363.9|1366.3|1365.1|1364.7|1363.5|34
1659594000000|2022-08-04 06:20:00|1365.3|1364.1|1365.7|1364.5|1365.9|1364.7|1365.1|1363.9|30
1659594300000|2022-08-04 06:25:00|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1364.7|1363.5|8
1659594600000|2022-08-04 06:30:00|1366|1364.8|1365.9|1364.7|1366.2|1365|1364.7|1363.5|79
1659594900000|2022-08-04 06:35:00|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1364.3|1363.1|104
1659595200000|2022-08-04 06:40:00|1365.5|1364.3|1366.9|1365.7|1367.6|1366.4|1365.3|1364.1|54
1659595500000|2022-08-04 06:45:00|1367|1365.8|1368.1|1366.9|1369|1367.8|1366.4|1365.2|188
1659595800000|2022-08-04 06:50:00|1368.2|1367|1368.1|1366.9|1368.7|1367.5|1366.9|1365.7|43
1659596100000|2022-08-04 06:55:00|1368|1366.8|1367.3|1366.1|1368.6|1367.4|1367.2|1366|38
1659596400000|2022-08-04 07:00:00|1367.1|1365.9|1367.8|1366.6|1368.4|1367.2|1365.3|1364.1|68
1659596700000|2022-08-04 07:05:00|1367.7|1366.5|1369.7|1368.5|1370.4|1369.2|1367.4|1366.2|69
1659597000000|2022-08-04 07:10:00|1369.8|1368.6|1368.2|1367|1370.1|1368.9|1368.2|1367|34
1659597300000|2022-08-04 07:15:00|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1366.6|1365.4|42
1659597600000|2022-08-04 07:20:00|1367.9|1366.7|1366.8|1365.6|1367.9|1366.7|1365.8|1364.6|31
1659597900000|2022-08-04 07:25:00|1366.7|1365.5|1366.3|1365.1|1367.1|1365.9|1365.8|1364.6|22
1659598200000|2022-08-04 07:30:00|1366.2|1365|1367.7|1366.5|1368.3|1367.1|1366.2|1365|83
1659598500000|2022-08-04 07:35:00|1367.8|1366.6|1366.7|1365.5|1367.9|1366.7|1366.1|1364.9|45
1659598800000|2022-08-04 07:40:00|1366.6|1365.4|1367.6|1366.4|1367.7|1366.5|1365.9|1364.7|27
1659599100000|2022-08-04 07:45:00|1367.5|1366.3|1368.1|1366.9|1368.8|1367.6|1367.1|1365.9|78
1659599400000|2022-08-04 07:50:00|1368.3|1367.1|1367.9|1366.7|1368.3|1367.1|1367.4|1366.2|25
1659599700000|2022-08-04 07:55:00|1368|1366.8|1368.4|1367.2|1369.3|1368.1|1368|1366.8|52
1659600000000|2022-08-04 08:00:00|1368.3|1367.1|1367.2|1366|1368.7|1367.5|1366.8|1365.6|18
1659600300000|2022-08-04 08:05:00|1367.3|1366.1|1367.8|1366.6|1368.1|1366.9|1367.2|1366|8
1659600600000|2022-08-04 08:10:00|1367.6|1366.4|1368.1|1366.9|1368.1|1366.9|1367.5|1366.3|14
1659600900000|2022-08-04 08:15:00|1367.9|1366.7|1370.8|1369.6|1370.9|1369.7|1367.8|1366.6|67
1659601200000|2022-08-04 08:20:00|1370.6|1369.4|1369.9|1368.7|1371.2|1370|1369.8|1368.6|84
1659601500000|2022-08-04 08:25:00|1370|1368.8|1370.2|1369|1370.3|1369.1|1368.9|1367.7|50
1659601800000|2022-08-04 08:30:00|1370.1|1368.9|1371.3|1370.1|1371.7|1370.5|1370.1|1368.9|87
1659602100000|2022-08-04 08:35:00|1371.5|1370.3|1371.2|1370|1371.9|1370.7|1370.9|1369.7|89
1659602400000|2022-08-04 08:40:00|1371.3|1370.1|1370.4|1369.2|1371.3|1370.1|1370.1|1368.9|39
1659602700000|2022-08-04 08:45:00|1370.3|1369.1|1370.6|1369.4|1370.9|1369.7|1370.2|1369|52
1659603000000|2022-08-04 08:50:00|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.4|1368.2|34
1659603300000|2022-08-04 08:55:00|1369.8|1368.6|1370.2|1369|1370.9|1369.7|1369.8|1368.6|87
1659603600000|2022-08-04 09:00:00|1370.3|1369.1|1370.1|1368.9|1370.5|1369.3|1369.2|1368|50
1659603900000|2022-08-04 09:05:00|1369.6|1368.4|1369.1|1367.9|1369.8|1368.6|1368.9|1367.7|52
1659604200000|2022-08-04 09:10:00|1368.9|1367.7|1369.6|1368.4|1369.8|1368.6|1368.9|1367.7|25
1659604500000|2022-08-04 09:15:00|1369.8|1368.6|1368.4|1367.2|1369.8|1368.6|1367.9|1366.7|113
1659604800000|2022-08-04 09:20:00|1368.3|1367.1|1368.1|1366.9|1369.1|1367.9|1368|1366.8|91
1659605100000|2022-08-04 09:25:00|1368.2|1367|1367.6|1366.4|1368.6|1367.4|1367|1365.8|35
1659605400000|2022-08-04 09:30:00|1367.7|1366.5|1365.8|1364.6|1367.9|1366.7|1365.6|1364.4|113
1659605700000|2022-08-04 09:35:00|1365.7|1364.5|1365.7|1364.5|1366.4|1365.2|1365.6|1364.4|32
1659606000000|2022-08-04 09:40:00|1365.8|1364.6|1365.9|1364.7|1366.9|1365.7|1365.2|1364|37
1659606300000|2022-08-04 09:45:00|1366.1|1364.9|1366.8|1365.6|1366.8|1365.6|1365.7|1364.5|14
1659606600000|2022-08-04 09:50:00|1367.3|1366.1|1367.4|1366.2|1368.4|1367.2|1366.7|1365.5|69
1659606900000|2022-08-04 09:55:00|1367.3|1366.1|1366.7|1365.5|1367.4|1366.2|1365.8|1364.6|32
1659607200000|2022-08-04 10:00:00|1366.8|1365.6|1368.1|1366.9|1368.1|1366.9|1366.1|1364.9|18
1659607500000|2022-08-04 10:05:00|1368|1366.8|1368.1|1366.9|1368.4|1367.2|1367.5|1366.3|41
1659607800000|2022-08-04 10:10:00|1367.9|1366.7|1368.7|1367.5|1368.8|1367.6|1367.7|1366.5|19
1659608100000|2022-08-04 10:15:00|1368.8|1367.6|1367.6|1366.4|1369.4|1368.2|1367.3|1366.1|29
1659608400000|2022-08-04 10:20:00|1367.7|1366.5|1366.4|1365.2|1367.7|1366.5|1366.4|1365.2|21
1659608700000|2022-08-04 10:25:00|1366.3|1365.1|1366.2|1365|1366.6|1365.4|1366|1364.8|18
1659609000000|2022-08-04 10:30:00|1366.3|1365.1|1369.1|1367.9|1369.2|1368|1366.3|1365.1|191
1659609300000|2022-08-04 10:35:00|1369|1367.8|1370.2|1369|1370.3|1369.1|1368.6|1367.4|14
1659609600000|2022-08-04 10:40:00|1370.4|1369.2|1369.3|1368.1|1370.7|1369.5|1369.2|1368|110
1659609900000|2022-08-04 10:45:00|1369.1|1367.9|1370.1|1368.9|1370.8|1369.6|1369.1|1367.9|40
1659610200000|2022-08-04 10:50:00|1370.2|1369|1370.8|1369.6|1370.9|1369.7|1369.9|1368.7|31
1659610500000|2022-08-04 10:55:00|1370.7|1369.5|1370.7|1369.5|1372.4|1371.2|1370.4|1369.2|66
1659610800000|2022-08-04 11:00:00|1370.6|1369.4|1368.9|1367.7|1370.7|1369.5|1368.2|1367|48
1659611100000|2022-08-04 11:05:00|1369|1367.8|1368.4|1367.2|1370.1|1368.9|1368.4|1367.2|30
1659611400000|2022-08-04 11:10:00|1368.3|1367.1|1367.4|1366.2|1368.9|1367.7|1367.4|1366.2|24
1659611700000|2022-08-04 11:15:00|1367.8|1366.6|1369.1|1367.9|1369.1|1367.9|1367.4|1366.2|30
1659612000000|2022-08-04 11:20:00|1370.3|1369.1|1370.4|1369.2|1371.2|1370|1369.3|1368.1|139
1659612300000|2022-08-04 11:25:00|1370.2|1369|1371.7|1370.5|1371.9|1370.7|1370.2|1369|26
1659612600000|2022-08-04 11:30:00|1372.3|1371.1|1373.2|1372|1373.3|1372.1|1372.1|1370.9|192
1659612900000|2022-08-04 11:35:00|1372.9|1371.7|1372.2|1371|1373.1|1371.9|1371.2|1370|100
1659613200000|2022-08-04 11:40:00|1372.1|1370.9|1372.3|1371.1|1372.9|1371.7|1371.8|1370.6|76
1659613500000|2022-08-04 11:45:00|1372.2|1371|1372.6|1371.4|1373.3|1372.1|1371.9|1370.7|47
1659613800000|2022-08-04 11:50:00|1372.4|1371.2|1373.4|1372.2|1373.4|1372.2|1371.9|1370.7|97
1659614100000|2022-08-04 11:55:00|1373.3|1372.1|1373.6|1372.4|1374.4|1373.2|1373.1|1371.9|92
1659614400000|2022-08-04 12:00:00|1373.4|1372.2|1375.4|1374.2|1375.4|1374.2|1373.2|1372|110
1659614700000|2022-08-04 12:05:00|1376|1374.8|1378.2|1377|1379.1|1377.9|1375.9|1374.7|511
1659615000000|2022-08-04 12:10:00|1378|1376.8|1381|1379.8|1381.8|1380.6|1377.6|1376.4|503
1659615300000|2022-08-04 12:15:00|1380.8|1379.6|1382.5|1381.3|1382.7|1381.5|1380.1|1378.9|349
1659615600000|2022-08-04 12:20:00|1382.6|1381.4|1384.6|1383.4|1385.1|1383.9|1382.6|1381.4|580
1659615900000|2022-08-04 12:25:00|1384.5|1383.3|1383.9|1381.9|1387.6|1386.4|1383.4|1381.6|677
1659616200000|2022-08-04 12:30:00|1383.7|1382.5|1384.7|1383.5|1385.4|1384.2|1380.9|1379.7|499
1659616500000|2022-08-04 12:35:00|1384.5|1383.3|1386|1384.8|1386.2|1385|1383.8|1382.6|325
1659616800000|2022-08-04 12:40:00|1385.9|1384.7|1387|1385.8|1388.2|1387|1385.9|1384.7|392
1659619800000|2022-08-04 13:30:00|1386.5|1385.3|1388.1|1386.9|1389.2|1388|1384.2|1383|2988
1659620100000|2022-08-04 13:35:00|1387.9|1386.7|1391.9|1390.7|1395.7|1394.5|1384.6|1383.4|2128
1659620400000|2022-08-04 13:40:00|1391.7|1390.5|1395.4|1394.2|1397.6|1396.4|1391.7|1390.5|1412
1659620700000|2022-08-04 13:45:00|1395.5|1394.3|1399.6|1398.4|1399.6|1398.4|1395.1|1393.9|1356
1659621000000|2022-08-04 13:50:00|1399.8|1398.6|1400.4|1399.2|1402.7|1401.5|1399.6|1398.4|1182
1659621300000|2022-08-04 13:55:00|1400|1398.8|1397.7|1396.5|1400.6|1399.4|1397.7|1396.5|1337
1659621600000|2022-08-04 14:00:00|1397.8|1396.6|1399.9|1398.7|1402.4|1401.2|1397.8|1396.6|1436
1659621900000|2022-08-04 14:05:00|1399.7|1398.5|1400.9|1399.7|1401.8|1400.6|1398.9|1397.7|997
1659622200000|2022-08-04 14:10:00|1400.6|1399.4|1398.6|1397.4|1401.9|1400.7|1398.6|1397.4|888
1659622500000|2022-08-04 14:15:00|1398.7|1397.5|1397.2|1396|1400.1|1398.9|1397.2|1396|1519
1659622800000|2022-08-04 14:20:00|1397.1|1395.9|1400|1398.8|1401.1|1399.9|1397.1|1395.9|673
1659623100000|2022-08-04 14:25:00|1400.1|1398.9|1400.2|1399|1403.4|1402.2|1399.9|1398.7|958
1659623400000|2022-08-04 14:30:00|1400.3|1399.1|1398.9|1397.7|1402.6|1401.4|1398.1|1396.9|992
1659623700000|2022-08-04 14:35:00|1398.6|1397.4|1399.1|1397.9|1400.9|1399.7|1398.1|1396.9|615
1659624000000|2022-08-04 14:40:00|1399.2|1398|1398.9|1397.7|1401|1399.8|1398.4|1397.2|527
1659624300000|2022-08-04 14:45:00|1398.8|1397.6|1399|1397.8|1400.4|1399.2|1398.4|1397.2|618
1659624600000|2022-08-04 14:50:00|1398.9|1397.7|1399.8|1398.6|1400.4|1399.2|1398.4|1397.2|475
1659624900000|2022-08-04 14:55:00|1400|1398.8|1401.2|1400|1402.2|1401|1399.7|1398.5|619
1659625200000|2022-08-04 15:00:00|1401.3|1400.1|1401.7|1400.5|1402.9|1401.7|1400.7|1399.5|806
1659625500000|2022-08-04 15:05:00|1401.6|1400.4|1405.1|1403.9|1406.6|1405.4|1401.6|1400.4|856
1659625800000|2022-08-04 15:10:00|1405|1403.8|1404.6|1403.4|1405.9|1404.7|1403.4|1402.2|586
1659626100000|2022-08-04 15:15:00|1404.4|1403.2|1404.6|1403.4|1404.9|1403.7|1402.9|1401.7|270
1659626400000|2022-08-04 15:20:00|1404.9|1403.7|1409.3|1408.1|1410.3|1409.1|1404.9|1403.7|1045
1659626700000|2022-08-04 15:25:00|1409.4|1408.2|1411|1409.8|1411.5|1410.3|1407.4|1406.2|822
1659627000000|2022-08-04 15:30:00|1411.1|1409.9|1412.7|1411.5|1416.5|1415.3|1410.6|1409.4|1796
1659627300000|2022-08-04 15:35:00|1412.8|1411.6|1413.4|1412.2|1414.3|1413.1|1411.9|1410.7|544
1659627600000|2022-08-04 15:40:00|1413.3|1412.1|1408.9|1407.7|1413.3|1412.1|1408.9|1407.7|513
1659627900000|2022-08-04 15:45:00|1408.8|1407.6|1405.9|1404.7|1410.1|1408.9|1405.9|1404.7|450
1659628200000|2022-08-04 15:50:00|1405.8|1404.6|1408.9|1407.7|1409.4|1408.2|1405.1|1403.9|691
1659628500000|2022-08-04 15:55:00|1408.5|1407.3|1412|1410.8|1413.1|1411.9|1408.1|1406.9|546
1659628800000|2022-08-04 16:00:00|1412.1|1410.9|1413.1|1411.9|1414.3|1413.1|1411.8|1410.6|535
1659629100000|2022-08-04 16:05:00|1413|1411.8|1412.8|1411.6|1414.6|1413.4|1412.1|1410.9|427
1659629400000|2022-08-04 16:10:00|1413.3|1412.1|1413.3|1412.1|1414.5|1413.3|1412.8|1411.6|245
1659629700000|2022-08-04 16:15:00|1413.1|1411.9|1415.1|1413.9|1415.5|1414.3|1412.3|1411.1|392
1659630000000|2022-08-04 16:20:00|1414.8|1413.6|1413.6|1412.4|1415.1|1413.9|1412.6|1411.4|496
1659630300000|2022-08-04 16:25:00|1413.7|1412.5|1413|1411.8|1415.3|1414.1|1413|1411.8|364
1659630600000|2022-08-04 16:30:00|1412.9|1411.7|1419.7|1418.5|1421.1|1419.9|1412.9|1411.7|885
1659630900000|2022-08-04 16:35:00|1419.9|1418.7|1418.3|1417.1|1420.1|1418.9|1417.8|1416.6|583
1659631200000|2022-08-04 16:40:00|1418.2|1417|1420.1|1418.9|1421.2|1420|1417.3|1416.1|383
1659631500000|2022-08-04 16:45:00|1420|1418.8|1415.9|1414.7|1420.5|1419.3|1415.4|1414.2|559
1659631800000|2022-08-04 16:50:00|1416|1414.8|1418.6|1417.4|1419.4|1418.2|1415.9|1414.7|411
1659632100000|2022-08-04 16:55:00|1418.5|1417.3|1419.5|1418.3|1420.1|1418.9|1417.9|1416.7|413
1659632400000|2022-08-04 17:00:00|1419.6|1418.4|1420.9|1419.7|1420.9|1419.7|1419.4|1418.2|447
1659632700000|2022-08-04 17:05:00|1420.7|1419.5|1421.4|1420.2|1423.6|1422.4|1420.7|1419.5|527
1659633000000|2022-08-04 17:10:00|1421.6|1420.4|1422.9|1421.7|1423.2|1422|1421.3|1420.1|360
1659633300000|2022-08-04 17:15:00|1423.2|1422|1420.8|1419.6|1423.2|1422|1420.7|1419.5|412
1659633600000|2022-08-04 17:20:00|1420.6|1419.4|1421.6|1420.4|1422.8|1421.6|1420.6|1419.4|313
1659633900000|2022-08-04 17:25:00|1421.4|1420.2|1422.9|1421.7|1423.7|1422.5|1421.1|1419.9|388
1659634200000|2022-08-04 17:30:00|1422.8|1421.6|1423.9|1422.7|1423.9|1422.7|1421.9|1420.7|392
1659634500000|2022-08-04 17:35:00|1423.8|1422.6|1424.8|1423.6|1426.3|1425.1|1423.6|1422.4|528
1659634800000|2022-08-04 17:40:00|1424.7|1423.5|1424.1|1422.9|1426|1424.8|1423.4|1422.2|628
1659635100000|2022-08-04 17:45:00|1424|1422.8|1424.1|1422.9|1425.1|1423.9|1422.9|1421.7|699
1659635400000|2022-08-04 17:50:00|1424|1422.8|1423.9|1422.7|1424.8|1423.6|1423.3|1422.1|541
1659635700000|2022-08-04 17:55:00|1423.6|1422.4|1425.1|1423.9|1426.9|1425.7|1423.6|1422.4|785
1659636000000|2022-08-04 18:00:00|1425.2|1424|1424.4|1423.2|1426.7|1425.5|1424.1|1422.9|637
1659636300000|2022-08-04 18:05:00|1424.6|1423.4|1425.3|1424.1|1425.9|1424.7|1424.3|1423.1|592
1659636600000|2022-08-04 18:10:00|1425.4|1424.2|1420.1|1418.9|1425.8|1424.6|1419.1|1417.9|2120
1659636900000|2022-08-04 18:15:00|1420.2|1419|1421.8|1420.6|1424.6|1423.4|1419.9|1418.7|777
1659657600000|2022-08-05 00:00:00|1420.1|1418.9|1425|1423.8|1427.5|1426.3|1420.1|1418.9|581
1659657900000|2022-08-05 00:05:00|1424.9|1423.7|1418|1416.8|1424.9|1423.7|1417.4|1416.2|388
1659658200000|2022-08-05 00:10:00|1417.9|1416.7|1423.3|1422.1|1423.8|1422.6|1417.6|1416.4|269
1659658500000|2022-08-05 00:15:00|1423.4|1422.2|1425.2|1424|1428.5|1427.3|1422.8|1421.6|500
1659658800000|2022-08-05 00:20:00|1425|1423.8|1424.5|1423.3|1425.6|1424.4|1423|1421.8|152
1659659100000|2022-08-05 00:25:00|1424.4|1423.2|1423.3|1422.1|1424.4|1423.2|1422.7|1421.5|37
1659659400000|2022-08-05 00:30:00|1423.2|1422|1422.2|1421|1423.2|1422|1422.2|1421|46
1659659700000|2022-08-05 00:35:00|1422.1|1420.9|1422.8|1421.6|1422.9|1421.7|1421.2|1420|359
1659660000000|2022-08-05 00:40:00|1422.7|1421.5|1419.8|1418.6|1422.8|1421.6|1419.8|1418.6|67
1659660300000|2022-08-05 00:45:00|1420.2|1419|1420.7|1419.5|1421.3|1420.1|1419.8|1418.6|73
1659660600000|2022-08-05 00:50:00|1420.5|1419.3|1420.9|1419.7|1421|1419.8|1420.2|1419|29
1659660900000|2022-08-05 00:55:00|1420.8|1419.6|1418.8|1417.6|1421|1419.8|1418.4|1417.2|75
1659661200000|2022-08-05 01:00:00|1418.5|1417.3|1414.9|1413.7|1418.5|1417.3|1414.6|1413.4|519
1659661500000|2022-08-05 01:05:00|1415|1413.8|1415.5|1414.3|1416.4|1415.2|1414.7|1413.5|144
1659661800000|2022-08-05 01:10:00|1415.4|1414.2|1414.2|1413|1415.5|1414.3|1413.8|1412.6|207
1659662100000|2022-08-05 01:15:00|1414.8|1413.6|1420.3|1419.1|1420.3|1419.1|1414.8|1413.6|145
1659662400000|2022-08-05 01:20:00|1420.4|1419.2|1422.2|1421|1422.3|1421.1|1420|1418.8|110
1659662700000|2022-08-05 01:25:00|1422.4|1421.2|1422.6|1421.4|1423|1421.8|1421.3|1420.1|367
1659663000000|2022-08-05 01:30:00|1422.4|1421.2|1422.5|1421.3|1424.8|1423.6|1421.7|1420.5|194
1659663300000|2022-08-05 01:35:00|1422.6|1421.4|1421.4|1420.2|1423.7|1422.5|1420.8|1419.6|65
1659663600000|2022-08-05 01:40:00|1421.2|1420|1421.7|1420.5|1422.8|1421.6|1421.2|1420|195
1659663900000|2022-08-05 01:45:00|1421.6|1420.4|1422.2|1421|1422.4|1421.2|1421.5|1420.3|138
1659664200000|2022-08-05 01:50:00|1422.3|1421.1|1424.2|1423|1424.8|1423.6|1422.3|1421.1|96
1659664500000|2022-08-05 01:55:00|1424.1|1422.9|1426.5|1425.3|1427|1425.8|1423.9|1422.7|142
1659664800000|2022-08-05 02:00:00|1426.3|1425.1|1424|1422.8|1426.6|1425.4|1424|1422.8|77
1659665100000|2022-08-05 02:05:00|1424.1|1422.9|1423.8|1422.6|1424.3|1423.1|1423.6|1422.4|203
1659665400000|2022-08-05 02:10:00|1423.7|1422.5|1424.7|1423.5|1424.7|1423.5|1423|1421.8|413
1659665700000|2022-08-05 02:15:00|1424.4|1423.2|1424.2|1423|1424.6|1423.4|1423.8|1422.6|14
1659666000000|2022-08-05 02:20:00|1424.3|1423.1|1425.3|1424.1|1425.3|1424.1|1423.9|1422.7|42
1659666300000|2022-08-05 02:25:00|1425.5|1424.3|1425.8|1424.6|1425.9|1424.7|1425.2|1424|24
1659666600000|2022-08-05 02:30:00|1425.9|1424.7|1430|1428.8|1430|1428.8|1425.8|1424.6|137
1659666900000|2022-08-05 02:35:00|1429.8|1428.6|1431.7|1430.5|1431.7|1430.5|1428.8|1427.6|166
1659667200000|2022-08-05 02:40:00|1431.5|1430.3|1428.3|1427.1|1431.6|1430.4|1428.3|1427.1|114
1659667500000|2022-08-05 02:45:00|1428.4|1427.2|1428.7|1427.5|1428.9|1427.7|1427.7|1426.5|53
1659667800000|2022-08-05 02:50:00|1428.5|1427.3|1429.2|1428|1429.5|1428.3|1428.2|1427|79
1659668100000|2022-08-05 02:55:00|1429.1|1427.9|1426.7|1425.5|1429.1|1427.9|1426.4|1425.2|60
1659668400000|2022-08-05 03:00:00|1426.8|1425.6|1426.8|1425.6|1427.5|1426.3|1426.5|1425.3|43
1659668700000|2022-08-05 03:05:00|1426.9|1425.7|1425.8|1424.6|1426.9|1425.7|1425.7|1424.5|19
1659669000000|2022-08-05 03:10:00|1426|1424.8|1426.2|1425|1426.5|1425.3|1425.3|1424.1|39
1659669300000|2022-08-05 03:15:00|1426.1|1424.9|1427|1425.8|1427.3|1426.1|1426|1424.8|19
1659669600000|2022-08-05 03:20:00|1426.8|1425.6|1426.3|1425.1|1426.8|1425.6|1426|1424.8|20
1659669900000|2022-08-05 03:25:00|1426.4|1425.2|1427.2|1426|1427.5|1426.3|1426.3|1425.1|23
1659670200000|2022-08-05 03:30:00|1427|1425.8|1427|1425.8|1427|1425.8|1426.5|1425.3|13
1659670500000|2022-08-05 03:35:00|1427.1|1425.9|1427|1425.8|1427.4|1426.2|1426.9|1425.7|11
1659670800000|2022-08-05 03:40:00|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|4
1659671100000|2022-08-05 03:45:00|1427|1425.8|1426.8|1425.6|1427|1425.8|1426|1424.8|21
1659671400000|2022-08-05 03:50:00|1426.7|1425.5|1427|1425.8|1427.4|1426.2|1426.7|1425.5|2
1659671700000|2022-08-05 03:55:00|1427.1|1425.9|1427.5|1426.3|1427.9|1426.7|1427|1425.8|10
1659672000000|2022-08-05 04:00:00|1427.8|1426.6|1428|1426.8|1428.3|1427.1|1427.7|1426.5|8
1659672300000|2022-08-05 04:05:00|1427.9|1426.7|1427|1425.8|1427.9|1426.7|1426.8|1425.6|10
1659672600000|2022-08-05 04:10:00|1426.8|1425.6|1426.8|1425.6|1427.4|1426.2|1426.3|1425.1|29
1659672900000|2022-08-05 04:15:00|1426.7|1425.5|1426.8|1425.6|1426.9|1425.7|1426.2|1425|5
1659673200000|2022-08-05 04:20:00|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.8|1425.6|5
1659673500000|2022-08-05 04:25:00|1426.8|1425.6|1426.8|1425.6|1426.9|1425.7|1426.5|1425.3|10
1659673800000|2022-08-05 04:30:00|1427|1425.8|1427.9|1426.7|1428.4|1427.2|1427|1425.8|25
1659674100000|2022-08-05 04:35:00|1428|1426.8|1427.8|1426.6|1428.3|1427.1|1427.7|1426.5|15
1659674400000|2022-08-05 04:40:00|1428|1426.8|1428.2|1427|1428.2|1427|1428|1426.8|2
1659674700000|2022-08-05 04:45:00|1428.4|1427.2|1428.4|1427.2|1428.5|1427.3|1428|1426.8|7
1659675000000|2022-08-05 04:50:00|1428.5|1427.3|1428.3|1427.1|1428.8|1427.6|1428.3|1427.1|4
1659675300000|2022-08-05 04:55:00|1428.2|1427|1429.9|1428.7|1429.9|1428.7|1427.9|1426.7|64
1659675600000|2022-08-05 05:00:00|1430|1428.8|1428.5|1427.3|1430.2|1429|1428|1426.8|23
1659675900000|2022-08-05 05:05:00|1428.7|1427.5|1427.5|1426.3|1428.8|1427.6|1427.5|1426.3|17
1659676200000|2022-08-05 05:10:00|1427.7|1426.5|1428.5|1427.3|1428.5|1427.3|1427.5|1426.3|64
1659676500000|2022-08-05 05:15:00|1428.4|1427.2|1428.5|1427.3|1428.8|1427.6|1428.3|1427.1|7
1659676800000|2022-08-05 05:20:00|1428.6|1427.4|1428.8|1427.6|1429.2|1428|1428.5|1427.3|9
1659677100000|2022-08-05 05:25:00|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.2|1427|8
1659677400000|2022-08-05 05:30:00|1428.5|1427.3|1428.5|1427.3|1430|1428.8|1428.5|1427.3|47
1659677700000|2022-08-05 05:35:00|1428.6|1427.4|1429.5|1428.3|1429.9|1428.7|1428.6|1427.4|19
1659678000000|2022-08-05 05:40:00|1429.4|1428.2|1429.8|1428.6|1429.8|1428.6|1429|1427.8|10
1659678300000|2022-08-05 05:45:00|1430|1428.8|1429.6|1428.4|1430.4|1429.2|1429.5|1428.3|30
1659678600000|2022-08-05 05:50:00|1429.5|1428.3|1429.8|1428.6|1429.8|1428.6|1428.5|1427.3|50
1659678900000|2022-08-05 05:55:00|1430|1428.8|1429.3|1428.1|1430.2|1429|1428.9|1427.7|20
1659679200000|2022-08-05 06:00:00|1429.2|1428|1428.3|1427.1|1429.3|1428.1|1427|1425.8|72
1659679500000|2022-08-05 06:05:00|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1427.7|1426.5|53
1659679800000|2022-08-05 06:10:00|1428.3|1427.1|1430.3|1429.1|1430.3|1429.1|1428|1426.8|75
1659680100000|2022-08-05 06:15:00|1430|1428.8|1430.1|1428.9|1430.8|1429.6|1429.6|1428.4|180
1659680400000|2022-08-05 06:20:00|1430|1428.8|1429.6|1428.4|1430.2|1429|1428.4|1427.2|44
1659680700000|2022-08-05 06:25:00|1429.5|1428.3|1430.8|1429.6|1430.8|1429.6|1429.1|1427.9|68
1659681000000|2022-08-05 06:30:00|1430.7|1429.5|1430.8|1429.6|1431.5|1430.3|1429.4|1428.2|55
1659681300000|2022-08-05 06:35:00|1430.7|1429.5|1430.5|1429.3|1431.3|1430.1|1430.1|1428.9|18
1659681600000|2022-08-05 06:40:00|1430.8|1429.6|1428.4|1427.2|1430.8|1429.6|1427.8|1426.6|81
1659681900000|2022-08-05 06:45:00|1428.5|1427.3|1427.9|1426.7|1429|1427.8|1427.7|1426.5|28
1659682200000|2022-08-05 06:50:00|1427.8|1426.6|1428.3|1427.1|1428.5|1427.3|1427.5|1426.3|32
1659682500000|2022-08-05 06:55:00|1428.2|1427|1427.5|1426.3|1428.7|1427.5|1427.4|1426.2|53
1659682800000|2022-08-05 07:00:00|1427.4|1426.2|1426.2|1425|1427.4|1426.2|1426.1|1424.9|99
1659683100000|2022-08-05 07:05:00|1426|1424.8|1425.8|1424.6|1427.4|1426.2|1425.7|1424.5|71
1659683400000|2022-08-05 07:10:00|1425.7|1424.5|1425.9|1424.7|1426.4|1425.2|1425.5|1424.3|20
1659683700000|2022-08-05 07:15:00|1426.3|1425.1|1424.5|1423.3|1426.5|1425.3|1424|1422.8|40
1659684000000|2022-08-05 07:20:00|1424.8|1423.6|1424.9|1423.7|1425.2|1424|1424.4|1423.2|64
1659684300000|2022-08-05 07:25:00|1424.8|1423.6|1423.9|1422.7|1425.6|1424.4|1423.9|1422.7|41
1659684600000|2022-08-05 07:30:00|1423.5|1422.3|1424.8|1423.6|1424.9|1423.7|1422.7|1421.5|175
1659684900000|2022-08-05 07:35:00|1424.9|1423.7|1423.8|1422.6|1425.4|1424.2|1423.7|1422.5|26
1659685200000|2022-08-05 07:40:00|1423.7|1422.5|1423.8|1422.6|1424.4|1423.2|1422.6|1421.4|35
1659685500000|2022-08-05 07:45:00|1423.9|1422.7|1423.3|1422.1|1424|1422.8|1423.2|1422|28
1659685800000|2022-08-05 07:50:00|1423.4|1422.2|1424|1422.8|1424|1422.8|1421.9|1420.7|96
1659686100000|2022-08-05 07:55:00|1424.1|1422.9|1424|1422.8|1424.3|1423.1|1423.2|1422|34
1659686400000|2022-08-05 08:00:00|1423.9|1422.7|1422.5|1421.3|1424.3|1423.1|1421.5|1420.3|53
1659686700000|2022-08-05 08:05:00|1422.4|1421.2|1419.8|1418.6|1422.5|1421.3|1419.7|1418.5|67
1659687000000|2022-08-05 08:10:00|1419.9|1418.7|1419.8|1418.6|1421.3|1420.1|1419.2|1418|74
1659687300000|2022-08-05 08:15:00|1420|1418.8|1418.8|1417.6|1420.4|1419.2|1418.5|1417.3|50
1659687600000|2022-08-05 08:20:00|1418.9|1417.7|1416.7|1415.5|1419.6|1418.4|1416.7|1415.5|254
1659687900000|2022-08-05 08:25:00|1416.4|1415.2|1418.3|1417.1|1418.3|1417.1|1415.9|1414.7|72
1659688200000|2022-08-05 08:30:00|1418.1|1416.9|1416.7|1415.5|1419|1417.8|1416.7|1415.5|34
1659688500000|2022-08-05 08:35:00|1416.5|1415.3|1416.8|1415.6|1417.2|1416|1415.5|1414.3|73
1659688800000|2022-08-05 08:40:00|1416.7|1415.5|1417.4|1416.2|1417.4|1416.2|1415.5|1414.3|44
1659689100000|2022-08-05 08:45:00|1417.3|1416.1|1417.5|1416.3|1417.8|1416.6|1416.3|1415.1|24
1659689400000|2022-08-05 08:50:00|1417.6|1416.4|1417|1415.8|1418|1416.8|1416.7|1415.5|22
1659689700000|2022-08-05 08:55:00|1416.9|1415.7|1417|1415.8|1417.3|1416.1|1415.8|1414.6|26
1659690000000|2022-08-05 09:00:00|1416.7|1415.5|1415.8|1414.6|1416.8|1415.6|1415.8|1414.6|28
1659690300000|2022-08-05 09:05:00|1415.7|1414.5|1413.9|1412.7|1416.3|1415.1|1413.7|1412.5|454
1659690600000|2022-08-05 09:10:00|1413.7|1412.5|1415.3|1414.1|1415.6|1414.4|1413.5|1412.3|34
1659690900000|2022-08-05 09:15:00|1415.4|1414.2|1415.3|1414.1|1415.9|1414.7|1414.7|1413.5|16
1659691200000|2022-08-05 09:20:00|1415.4|1414.2|1414.9|1413.7|1415.8|1414.6|1414.8|1413.6|31
1659691500000|2022-08-05 09:25:00|1414.7|1413.5|1415.4|1414.2|1415.4|1414.2|1414.1|1412.9|40
1659691800000|2022-08-05 09:30:00|1415.3|1414.1|1414.4|1413.2|1415.8|1414.6|1414.2|1413|30
1659692100000|2022-08-05 09:35:00|1414.7|1413.5|1415.5|1414.3|1415.5|1414.3|1414.3|1413.1|43
1659692400000|2022-08-05 09:40:00|1415.4|1414.2|1417.7|1416.5|1417.8|1416.6|1415.4|1414.2|112
1659692700000|2022-08-05 09:45:00|1417.5|1416.3|1416.2|1415|1417.5|1416.3|1415.9|1414.7|57
1659693000000|2022-08-05 09:50:00|1416|1414.8|1414.8|1413.6|1416.8|1415.6|1414.8|1413.6|71
1659693300000|2022-08-05 09:55:00|1414.9|1413.7|1413.8|1412.6|1416|1414.8|1413.7|1412.5|65
1659693600000|2022-08-05 10:00:00|1414|1412.8|1416.6|1415.4|1416.6|1415.4|1413.8|1412.6|34
1659693900000|2022-08-05 10:05:00|1416.5|1415.3|1415.9|1414.7|1416.6|1415.4|1415.2|1414|16
1659694200000|2022-08-05 10:10:00|1415.8|1414.6|1414.3|1413.1|1415.8|1414.6|1413.1|1411.9|129
1659694500000|2022-08-05 10:15:00|1414.2|1413|1415.3|1414.1|1415.3|1414.1|1413.5|1412.3|68
1659694800000|2022-08-05 10:20:00|1415.4|1414.2|1413.8|1412.6|1415.9|1414.7|1413.4|1412.2|56
1659695100000|2022-08-05 10:25:00|1413.9|1412.7|1414.1|1412.9|1414.1|1412.9|1412.6|1411.4|66
1659695400000|2022-08-05 10:30:00|1413.9|1412.7|1413|1411.8|1414.1|1412.9|1412.1|1410.9|122
1659695700000|2022-08-05 10:35:00|1412.9|1411.7|1413.1|1411.9|1413.3|1412.1|1412.1|1410.9|38
1659696000000|2022-08-05 10:40:00|1412.8|1411.6|1413.1|1411.9|1413.1|1411.9|1411.7|1410.5|25
1659696300000|2022-08-05 10:45:00|1412.9|1411.7|1412.6|1411.4|1413.1|1411.9|1409.4|1408.2|272
1659696600000|2022-08-05 10:50:00|1412.5|1411.3|1413.2|1412|1413.3|1412.1|1412.3|1411.1|41
1659696900000|2022-08-05 10:55:00|1413.1|1411.9|1413.1|1411.9|1413.3|1412.1|1412.2|1411|65
1659697200000|2022-08-05 11:00:00|1413.3|1412.1|1413.4|1412.2|1413.6|1412.4|1412.6|1411.4|54
1659697500000|2022-08-05 11:05:00|1413.6|1412.4|1412.9|1411.7|1413.6|1412.4|1412.6|1411.4|92
1659697800000|2022-08-05 11:10:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1411.8|1410.6|61
1659698100000|2022-08-05 11:15:00|1412.7|1411.5|1411.9|1410.7|1412.8|1411.6|1410.7|1409.5|97
1659698400000|2022-08-05 11:20:00|1411.8|1410.6|1413.2|1412|1413.2|1412|1411.1|1409.9|80
1659698700000|2022-08-05 11:25:00|1413.1|1411.9|1412.8|1411.6|1413.2|1412|1412.4|1411.2|39
1659699000000|2022-08-05 11:30:00|1412.7|1411.5|1413.8|1412.6|1413.9|1412.7|1412.7|1411.5|76
1659699300000|2022-08-05 11:35:00|1413.7|1412.5|1413.8|1412.6|1413.8|1412.6|1412.6|1411.4|121
1659699600000|2022-08-05 11:40:00|1413.9|1412.7|1414.2|1413|1414.4|1413.2|1413.7|1412.5|39
1659699900000|2022-08-05 11:45:00|1414.1|1412.9|1413.9|1412.7|1414.8|1413.6|1413.1|1411.9|62
1659700200000|2022-08-05 11:50:00|1414|1412.8|1415.1|1413.9|1415.3|1414.1|1413.9|1412.7|64
1659700500000|2022-08-05 11:55:00|1415.2|1414|1417.8|1416.6|1418.1|1416.9|1414.6|1413.4|252
1659700800000|2022-08-05 12:00:00|1417.7|1416.5|1422.7|1421.5|1422.7|1421.5|1417.6|1416.4|587
1659701100000|2022-08-05 12:05:00|1422.6|1421.4|1421.2|1420|1422.7|1421.5|1419.8|1418.6|172
1659701400000|2022-08-05 12:10:00|1420.9|1419.7|1422.5|1421.3|1422.7|1421.5|1420.9|1419.7|104
1659701700000|2022-08-05 12:15:00|1422.4|1421.2|1422.4|1421.2|1425.8|1424.6|1422.3|1421.1|324
1659702000000|2022-08-05 12:20:00|1422.3|1421.1|1421.1|1419.9|1423.4|1422.2|1420.7|1419.5|93
1659702300000|2022-08-05 12:25:00|1420.9|1419.7|1420.7|1419.5|1421.2|1420|1419.4|1418.2|128
1659702600000|2022-08-05 12:30:00|1420.4|1419.2|1413.9|1412.7|1420.4|1419.2|1412.9|1411.7|659
1659702900000|2022-08-05 12:35:00|1414|1412.8|1411.9|1410.7|1414.3|1413.1|1409.6|1408.4|377
1659703200000|2022-08-05 12:40:00|1411.8|1410.6|1411.6|1410.4|1414.6|1413.4|1409.9|1408.7|476
1659706200000|2022-08-05 13:30:00|1411.3|1410.1|1404.9|1403.7|1412.3|1411.1|1397.7|1396.5|4199
1659706500000|2022-08-05 13:35:00|1404.8|1403.6|1400.2|1399|1406|1404.8|1398.1|1396.9|1461
1659706800000|2022-08-05 13:40:00|1399.9|1398.7|1399.9|1398.7|1400.8|1399.6|1395.9|1394.7|1433
1659707100000|2022-08-05 13:45:00|1400.1|1398.9|1404.2|1403|1404.8|1403.6|1399.2|1398|1127
1659707400000|2022-08-05 13:50:00|1404.4|1403.2|1406.4|1405.2|1407.2|1406|1403.7|1402.5|681
1659707700000|2022-08-05 13:55:00|1406.2|1405|1409.2|1408|1409.4|1408.2|1405.6|1404.4|770
1659708000000|2022-08-05 14:00:00|1409.1|1407.9|1404.4|1403.2|1409.2|1408|1403.2|1402|626
1659708300000|2022-08-05 14:05:00|1404.5|1403.3|1409.9|1408.7|1410.8|1409.6|1404.4|1403.2|954
1659708600000|2022-08-05 14:10:00|1410|1408.8|1412.4|1411.2|1413.5|1412.3|1407.7|1406.5|1550
1659708900000|2022-08-05 14:15:00|1412.2|1411|1408.8|1407.6|1414.6|1413.4|1408.4|1407.2|1347
1659709200000|2022-08-05 14:20:00|1408.9|1407.7|1409.4|1408.2|1410.7|1409.5|1408.6|1407.4|554
1659709500000|2022-08-05 14:25:00|1409.3|1408.1|1410.4|1409.2|1411.8|1410.6|1409.2|1408|886
1659709800000|2022-08-05 14:30:00|1410.3|1409.1|1410.9|1409.7|1411.6|1410.4|1407.9|1406.7|443
1659710100000|2022-08-05 14:35:00|1411.2|1410|1417.9|1416.7|1417.9|1416.7|1411.2|1410|750
1659710400000|2022-08-05 14:40:00|1418.2|1417|1414.9|1413.7|1418.4|1417.2|1414.4|1413.2|638
1659710700000|2022-08-05 14:45:00|1415.1|1413.9|1415.7|1414.5|1416.9|1415.7|1413.9|1412.7|520
1659711000000|2022-08-05 14:50:00|1415.8|1414.6|1415.3|1414.1|1415.9|1414.7|1412.4|1411.2|544
1659711300000|2022-08-05 14:55:00|1415.4|1414.2|1414.1|1412.9|1415.6|1414.4|1412.2|1411|259
1659711600000|2022-08-05 15:00:00|1413.9|1412.7|1410.9|1409.7|1414.2|1413|1410.9|1409.7|293
1659711900000|2022-08-05 15:05:00|1410.8|1409.6|1406.1|1404.9|1411.7|1410.5|1405.2|1404|886
1659712200000|2022-08-05 15:10:00|1406.7|1405.5|1407.6|1406.4|1407.9|1406.7|1405.9|1404.7|334
1659712500000|2022-08-05 15:15:00|1407.7|1406.5|1404.3|1403.1|1407.9|1406.7|1403.4|1402.2|349
1659712800000|2022-08-05 15:20:00|1404.2|1403|1404.9|1403.7|1405.2|1404|1403.5|1402.3|744
1659713100000|2022-08-05 15:25:00|1404.7|1403.5|1403.9|1402.7|1404.9|1403.7|1402.2|1401|716
1659713400000|2022-08-05 15:30:00|1403.7|1402.5|1402.3|1401.1|1404|1402.8|1401.7|1400.5|619
1659713700000|2022-08-05 15:35:00|1402.4|1401.2|1402.4|1401.2|1402.5|1401.3|1400.9|1399.7|723
1659714000000|2022-08-05 15:40:00|1402.3|1401.1|1403.8|1402.6|1404|1402.8|1401.9|1400.7|1274
1659714300000|2022-08-05 15:45:00|1403.7|1402.5|1402.9|1401.7|1404.9|1403.7|1401.7|1400.5|797
1659714600000|2022-08-05 15:50:00|1403|1401.8|1403.9|1402.7|1404.9|1403.7|1403|1401.8|230
1659714900000|2022-08-05 15:55:00|1404|1402.8|1402.9|1401.7|1404.4|1403.2|1400.2|1399|359
1659715200000|2022-08-05 16:00:00|1402.8|1401.6|1404.2|1403|1405|1403.8|1401.4|1400.2|449
1659715500000|2022-08-05 16:05:00|1404.4|1403.2|1405.9|1404.7|1406.9|1405.7|1404.4|1403.2|336
1659715800000|2022-08-05 16:10:00|1406.2|1405|1405.7|1404.5|1406.9|1405.7|1405.4|1404.2|199
1659716100000|2022-08-05 16:15:00|1405.4|1404.2|1406.2|1405|1407.7|1406.5|1405.3|1404.1|477
1659716400000|2022-08-05 16:20:00|1406.3|1405.1|1408.4|1407.2|1408.5|1407.3|1405.9|1404.7|391
1659716700000|2022-08-05 16:25:00|1408.5|1407.3|1410.9|1409.7|1411.9|1410.7|1408.1|1406.9|438
1659717000000|2022-08-05 16:30:00|1411|1409.8|1411.9|1410.7|1413.7|1412.5|1410.5|1409.3|308
1659717300000|2022-08-05 16:35:00|1411.8|1410.6|1414.7|1413.5|1415.9|1414.7|1411.7|1410.5|486
1659717600000|2022-08-05 16:40:00|1414.6|1413.4|1413.7|1412.5|1415.5|1414.3|1413.5|1412.3|278
1659717900000|2022-08-05 16:45:00|1413.5|1412.3|1416.4|1415.2|1417.3|1416.1|1413.4|1412.2|361
1659718200000|2022-08-05 16:50:00|1416.3|1415.1|1416.7|1415.5|1416.8|1415.6|1415.8|1414.6|252
1659718500000|2022-08-05 16:55:00|1416.5|1415.3|1415.4|1414.2|1417.2|1416|1415.4|1414.2|294
1659718800000|2022-08-05 17:00:00|1415.7|1414.5|1413.7|1412.5|1415.7|1414.5|1413.5|1412.3|200
1659719100000|2022-08-05 17:05:00|1413.9|1412.7|1411.2|1410|1413.9|1412.7|1410.7|1409.5|312
1659719400000|2022-08-05 17:10:00|1411.3|1410.1|1414.7|1413.5|1414.9|1413.7|1411.3|1410.1|206
1659719700000|2022-08-05 17:15:00|1414.5|1413.3|1412.9|1411.7|1414.8|1413.6|1412.7|1411.5|198
1659720000000|2022-08-05 17:20:00|1412.8|1411.6|1412.9|1411.7|1413.6|1412.4|1412.2|1411|210
1659720300000|2022-08-05 17:25:00|1412.8|1411.6|1412.4|1411.2|1413.2|1412|1411.7|1410.5|241
1659720600000|2022-08-05 17:30:00|1412.5|1411.3|1413.7|1412.5|1414|1412.8|1412.3|1411.1|197
1659720900000|2022-08-05 17:35:00|1413.8|1412.6|1414.7|1413.5|1414.7|1413.5|1413.7|1412.5|279
1659721200000|2022-08-05 17:40:00|1414.6|1413.4|1414.2|1413|1414.9|1413.7|1414.1|1412.9|257
1659721500000|2022-08-05 17:45:00|1414|1412.8|1415.5|1414.3|1415.7|1414.5|1413.7|1412.5|420
1659721800000|2022-08-05 17:50:00|1415.7|1414.5|1414.2|1413|1415.8|1414.6|1413.6|1412.4|418
1659722100000|2022-08-05 17:55:00|1414.4|1413.2|1414.4|1413.2|1414.7|1413.5|1413.5|1412.3|1328
1659722400000|2022-08-05 18:00:00|1414.5|1413.3|1414.3|1413.1|1416.1|1414.9|1413.8|1412.6|1054
1659722700000|2022-08-05 18:05:00|1414.4|1413.2|1413.1|1411.9|1414.5|1413.3|1412.6|1411.4|837
1659723000000|2022-08-05 18:10:00|1413.2|1412|1412.3|1411.1|1414.8|1413.6|1410.5|1409.3|2159
1659723300000|2022-08-05 18:15:00|1412.4|1411.2|1410.6|1409.4|1412.7|1411.5|1410.3|1409.1|2535
1659916800000|2022-08-08 00:00:00|1399.8|1398.6|1408|1406.8|1408.9|1407.7|1398.5|1397.3|1295
1659917100000|2022-08-08 00:05:00|1407.9|1406.7|1409|1407.8|1411.6|1410.4|1407.5|1406.3|436
1659917400000|2022-08-08 00:10:00|1408.9|1407.7|1409.1|1407.9|1409.6|1408.4|1406.8|1405.6|274
1659917700000|2022-08-08 00:15:00|1409|1407.8|1411.1|1409.9|1411.4|1410.2|1408.6|1407.4|107
1659918000000|2022-08-08 00:20:00|1411.4|1410.2|1413.6|1412.4|1414.7|1413.5|1411.4|1410.2|254
1659918300000|2022-08-08 00:25:00|1413.7|1412.5|1413.8|1412.6|1414.4|1413.2|1412.5|1411.3|107
1659918600000|2022-08-08 00:30:00|1413.7|1412.5|1414.3|1413.1|1414.5|1413.3|1413.4|1412.2|84
1659918900000|2022-08-08 00:35:00|1414.4|1413.2|1412.1|1410.9|1415|1413.8|1412.1|1410.9|162
1659919200000|2022-08-08 00:40:00|1412.2|1411|1412.1|1410.9|1412.5|1411.3|1411.6|1410.4|237
1659919500000|2022-08-08 00:45:00|1412.5|1411.3|1412.4|1411.2|1413|1411.8|1412.1|1410.9|134
1659919800000|2022-08-08 00:50:00|1412.3|1411.1|1412.8|1411.6|1412.9|1411.7|1412.3|1411.1|25
1659920100000|2022-08-08 00:55:00|1412.7|1411.5|1412.8|1411.6|1413|1411.8|1411.8|1410.6|44
1659920400000|2022-08-08 01:00:00|1412.7|1411.5|1411.9|1410.7|1413.1|1411.9|1410|1408.8|301
1659920700000|2022-08-08 01:05:00|1412|1410.8|1415|1413.8|1415.5|1414.3|1411.3|1410.1|368
1659921000000|2022-08-08 01:10:00|1415.1|1413.9|1414.3|1413.1|1415.5|1414.3|1411.5|1410.3|117
1659921300000|2022-08-08 01:15:00|1414.4|1413.2|1414|1412.8|1415.1|1413.9|1412.9|1411.7|91
1659921600000|2022-08-08 01:20:00|1413.9|1412.7|1412.4|1411.2|1414.2|1413|1411.8|1410.6|100
1659921900000|2022-08-08 01:25:00|1412.9|1411.7|1412.4|1411.2|1414|1412.8|1412.3|1411.1|50
1659922200000|2022-08-08 01:30:00|1413|1411.8|1412.8|1411.6|1413.3|1412.1|1412.1|1410.9|236
1659922500000|2022-08-08 01:35:00|1412.7|1411.5|1413.4|1412.2|1413.7|1412.5|1412.6|1411.4|12
1659922800000|2022-08-08 01:40:00|1413.3|1412.1|1416.5|1415.3|1416.6|1415.4|1413.2|1412|78
1659923100000|2022-08-08 01:45:00|1416.7|1415.5|1416|1414.8|1416.8|1415.6|1415.1|1413.9|69
1659923400000|2022-08-08 01:50:00|1415.8|1414.6|1415.7|1414.5|1416.1|1414.9|1415.4|1414.2|29
1659923700000|2022-08-08 01:55:00|1415.6|1414.4|1417.6|1416.4|1418|1416.8|1415.6|1414.4|106
1659924000000|2022-08-08 02:00:00|1417.7|1416.5|1415.9|1414.7|1419|1417.8|1415.8|1414.6|115
1659924300000|2022-08-08 02:05:00|1416|1414.8|1416.3|1415.1|1416.7|1415.5|1415.3|1414.1|26
1659924600000|2022-08-08 02:10:00|1416.2|1415|1416.7|1415.5|1417|1415.8|1415.4|1414.2|23
1659924900000|2022-08-08 02:15:00|1416.8|1415.6|1415.7|1414.5|1417.5|1416.3|1415.6|1414.4|48
1659925200000|2022-08-08 02:20:00|1415.8|1414.6|1416.5|1415.3|1416.6|1415.4|1415.8|1414.6|8
1659925500000|2022-08-08 02:25:00|1416.6|1415.4|1416.1|1414.9|1416.6|1415.4|1415.9|1414.7|13
1659925800000|2022-08-08 02:30:00|1415.8|1414.6|1419.1|1417.9|1419.5|1418.3|1415.7|1414.5|78
1659926100000|2022-08-08 02:35:00|1419.2|1418|1420|1418.8|1420.2|1419|1418.5|1417.3|83
1659926400000|2022-08-08 02:40:00|1419.8|1418.6|1418.5|1417.3|1420.6|1419.4|1418.1|1416.9|118
1659926700000|2022-08-08 02:45:00|1418.3|1417.1|1418.7|1417.5|1419.2|1418|1417.7|1416.5|32
1659927000000|2022-08-08 02:50:00|1418.5|1417.3|1418.1|1416.9|1418.7|1417.5|1417|1415.8|32
1659927300000|2022-08-08 02:55:00|1418|1416.8|1415.7|1414.5|1418|1416.8|1415.6|1414.4|76
1659927600000|2022-08-08 03:00:00|1415.6|1414.4|1415.3|1414.1|1416.1|1414.9|1414.8|1413.6|36
1659927900000|2022-08-08 03:05:00|1415.6|1414.4|1415.6|1414.4|1415.8|1414.6|1414.8|1413.6|30
1659928200000|2022-08-08 03:10:00|1415.5|1414.3|1415.1|1413.9|1415.5|1414.3|1414.2|1413|48
1659928500000|2022-08-08 03:15:00|1415.2|1414|1415.1|1413.9|1415.7|1414.5|1414.7|1413.5|29
1659928800000|2022-08-08 03:20:00|1415|1413.8|1414.3|1413.1|1415.6|1414.4|1414.3|1413.1|17
1659929100000|2022-08-08 03:25:00|1414.4|1413.2|1414.2|1413|1414.6|1413.4|1413.4|1412.2|32
1659929400000|2022-08-08 03:30:00|1414.3|1413.1|1415.3|1414.1|1415.3|1414.1|1414.2|1413|11
1659929700000|2022-08-08 03:35:00|1415.5|1414.3|1415.2|1414|1415.6|1414.4|1415.1|1413.9|18
1659930000000|2022-08-08 03:40:00|1415.3|1414.1|1415.3|1414.1|1415.6|1414.4|1415.1|1413.9|24
1659930300000|2022-08-08 03:45:00|1415.5|1414.3|1415.4|1414.2|1415.6|1414.4|1415.2|1414|5
1659930600000|2022-08-08 03:50:00|1415.3|1414.1|1415.1|1413.9|1415.6|1414.4|1415.1|1413.9|14
1659930900000|2022-08-08 03:55:00|1415.2|1414|1415.2|1414|1415.6|1414.4|1414.8|1413.6|7
1659931200000|2022-08-08 04:00:00|1415.1|1413.9|1414.6|1413.4|1415.2|1414|1414.5|1413.3|9
1659931500000|2022-08-08 04:05:00|1414.5|1413.3|1413.8|1412.6|1414.7|1413.5|1413.4|1412.2|17
1659931800000|2022-08-08 04:10:00|1413.7|1412.5|1414.5|1413.3|1415|1413.8|1413.7|1412.5|4
1659932100000|2022-08-08 04:15:00|1414.3|1413.1|1415.2|1414|1415.3|1414.1|1414.3|1413.1|10
1659932400000|2022-08-08 04:20:00|1415|1413.8|1414.5|1413.3|1415|1413.8|1414.3|1413.1|2
1659932700000|2022-08-08 04:25:00|1414.6|1413.4|1413.6|1412.4|1414.7|1413.5|1413.5|1412.3|11
1659933000000|2022-08-08 04:30:00|1413.7|1412.5|1414.5|1413.3|1415.2|1414|1413.6|1412.4|25
1659933300000|2022-08-08 04:35:00|1414.1|1412.9|1414.2|1413|1414.5|1413.3|1413.8|1412.6|3
1659933600000|2022-08-08 04:40:00|1414.1|1412.9|1414.5|1413.3|1414.6|1413.4|1414.1|1412.9|0
1659933900000|2022-08-08 04:45:00|1414.4|1413.2|1413.8|1412.6|1414.5|1413.3|1413.8|1412.6|7
1659934200000|2022-08-08 04:50:00|1413.9|1412.7|1413.8|1412.6|1414|1412.8|1413.8|1412.6|1
1659934500000|2022-08-08 04:55:00|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.7|1412.5|2
1659934800000|2022-08-08 05:00:00|1414.2|1413|1413.5|1412.3|1414.3|1413.1|1413.1|1411.9|18
1659935100000|2022-08-08 05:05:00|1413.4|1412.2|1413.2|1412|1413.7|1412.5|1412.9|1411.7|8
1659935400000|2022-08-08 05:10:00|1413.3|1412.1|1412.8|1411.6|1413.5|1412.3|1412.8|1411.6|4
1659935700000|2022-08-08 05:15:00|1413|1411.8|1413.1|1411.9|1413.6|1412.4|1412.9|1411.7|10
1659936000000|2022-08-08 05:20:00|1413|1411.8|1413.2|1412|1413.7|1412.5|1412.9|1411.7|11
1659936300000|2022-08-08 05:25:00|1413.3|1412.1|1412.8|1411.6|1413.5|1412.3|1412.8|1411.6|13
1659936600000|2022-08-08 05:30:00|1412.9|1411.7|1415.5|1414.3|1415.6|1414.4|1412|1410.8|61
1659936900000|2022-08-08 05:35:00|1415.4|1414.2|1414.7|1413.5|1415.7|1414.5|1414|1412.8|16
1659937200000|2022-08-08 05:40:00|1414.5|1413.3|1414.2|1413|1414.5|1413.3|1413.4|1412.2|8
1659937500000|2022-08-08 05:45:00|1414.3|1413.1|1414.9|1413.7|1415.2|1414|1414.3|1413.1|5
1659937800000|2022-08-08 05:50:00|1414.7|1413.5|1414.6|1413.4|1415|1413.8|1414|1412.8|125
1659938100000|2022-08-08 05:55:00|1414.7|1413.5|1415.3|1414.1|1415.4|1414.2|1414.7|1413.5|7
1659938400000|2022-08-08 06:00:00|1415.2|1414|1417.8|1416.6|1417.8|1416.6|1415.1|1413.9|79
1659938700000|2022-08-08 06:05:00|1417.6|1416.4|1418.3|1417.1|1418.5|1417.3|1417.4|1416.2|42
1659939000000|2022-08-08 06:10:00|1418.4|1417.2|1419.1|1417.9|1419.2|1418|1417.4|1416.2|58
1659939300000|2022-08-08 06:15:00|1419.4|1418.2|1419.5|1418.3|1420.1|1418.9|1418.9|1417.7|60
1659939600000|2022-08-08 06:20:00|1419.4|1418.2|1419.9|1418.7|1420.8|1419.6|1418.9|1417.7|111
1659939900000|2022-08-08 06:25:00|1419.4|1418.2|1420.1|1418.9|1420.8|1419.6|1419.2|1418|61
1659940200000|2022-08-08 06:30:00|1419.8|1418.6|1418.9|1417.7|1419.9|1418.7|1417.6|1416.4|33
1659940500000|2022-08-08 06:35:00|1419.1|1417.9|1418.7|1417.5|1419.6|1418.4|1418.4|1417.2|16
1659940800000|2022-08-08 06:40:00|1418.8|1417.6|1418.4|1417.2|1420.1|1418.9|1417.8|1416.6|45
1659941100000|2022-08-08 06:45:00|1418.7|1417.5|1419.8|1418.6|1420.1|1418.9|1418.6|1417.4|94
1659941400000|2022-08-08 06:50:00|1420|1418.8|1420.6|1419.4|1420.7|1419.5|1419.1|1417.9|44
1659941700000|2022-08-08 06:55:00|1421.2|1420|1422.8|1421.6|1422.9|1421.7|1421.1|1419.9|144
1659942000000|2022-08-08 07:00:00|1422.6|1421.4|1422.3|1421.1|1424|1422.8|1422.3|1421.1|95
1659942300000|2022-08-08 07:05:00|1422.7|1421.5|1422.2|1421|1422.8|1421.6|1421.9|1420.7|19
1659942600000|2022-08-08 07:10:00|1422.4|1421.2|1421.7|1420.5|1423|1421.8|1421.6|1420.4|28
1659942900000|2022-08-08 07:15:00|1421.8|1420.6|1420.8|1419.6|1422.1|1420.9|1420.8|1419.6|31
1659943200000|2022-08-08 07:20:00|1420.9|1419.7|1421.7|1420.5|1421.7|1420.5|1420.8|1419.6|4
1659943500000|2022-08-08 07:25:00|1421.5|1420.3|1421.1|1419.9|1421.8|1420.6|1420.7|1419.5|5
1659943800000|2022-08-08 07:30:00|1421|1419.8|1419.8|1418.6|1421.1|1419.9|1419.6|1418.4|47
1659944100000|2022-08-08 07:35:00|1419.7|1418.5|1420.3|1419.1|1420.3|1419.1|1419.3|1418.1|7
1659944400000|2022-08-08 07:40:00|1420.4|1419.2|1419.7|1418.5|1420.6|1419.4|1419.3|1418.1|9
1659944700000|2022-08-08 07:45:00|1419.8|1418.6|1419.7|1418.5|1420.6|1419.4|1419.7|1418.5|4
1659945000000|2022-08-08 07:50:00|1419.8|1418.6|1419.9|1418.7|1420.2|1419|1419.4|1418.2|2
1659945300000|2022-08-08 07:55:00|1420.1|1418.9|1419.6|1418.4|1420.1|1418.9|1419.2|1418|4
1659945600000|2022-08-08 08:00:00|1419.5|1418.3|1418.8|1417.6|1419.8|1418.6|1418.6|1417.4|9
1659945900000|2022-08-08 08:05:00|1418.7|1417.5|1418.8|1417.6|1419.4|1418.2|1418.4|1417.2|22
1659946200000|2022-08-08 08:10:00|1418.7|1417.5|1414.3|1413.1|1418.8|1417.6|1413.4|1412.2|136
1659946500000|2022-08-08 08:15:00|1414.2|1413|1415.2|1414|1415.9|1414.7|1414.2|1413|36
1659946800000|2022-08-08 08:20:00|1415.3|1414.1|1416|1414.8|1416.4|1415.2|1415.2|1414|36
1659947100000|2022-08-08 08:25:00|1416.1|1414.9|1417.3|1416.1|1418.1|1416.9|1415.3|1414.1|88
1659947400000|2022-08-08 08:30:00|1417.6|1416.4|1416.3|1415.1|1418.4|1417.2|1415.9|1414.7|70
1659947700000|2022-08-08 08:35:00|1416.2|1415|1416.2|1415|1416.3|1415.1|1415.5|1414.3|141
1659948000000|2022-08-08 08:40:00|1416.3|1415.1|1418.4|1417.2|1419.3|1418.1|1416.1|1414.9|103
1659948300000|2022-08-08 08:45:00|1418.5|1417.3|1416.8|1415.6|1418.7|1417.5|1416.8|1415.6|7
1659948600000|2022-08-08 08:50:00|1416.9|1415.7|1417.7|1416.5|1418.4|1417.2|1416.9|1415.7|8
1659948900000|2022-08-08 08:55:00|1418|1416.8|1416.8|1415.6|1418.2|1417|1416.6|1415.4|23
1659949200000|2022-08-08 09:00:00|1416.6|1415.4|1416.8|1415.6|1416.9|1415.7|1415.8|1414.6|10
1659949500000|2022-08-08 09:05:00|1416.9|1415.7|1418.1|1416.9|1419.3|1418.1|1416.8|1415.6|60
1659949800000|2022-08-08 09:10:00|1417.9|1416.7|1416.4|1415.2|1417.9|1416.7|1415.8|1414.6|21
1659950100000|2022-08-08 09:15:00|1416.3|1415.1|1416.6|1415.4|1416.8|1415.6|1415.6|1414.4|21
1659950400000|2022-08-08 09:20:00|1416.5|1415.3|1414.8|1413.6|1416.5|1415.3|1414.7|1413.5|22
1659950700000|2022-08-08 09:25:00|1414.5|1413.3|1414.8|1413.6|1415.2|1414|1413.8|1412.6|25
1659951000000|2022-08-08 09:30:00|1414.7|1413.5|1414.8|1413.6|1415.2|1414|1414.2|1413|9
1659951300000|2022-08-08 09:35:00|1414.9|1413.7|1413.8|1412.6|1415.4|1414.2|1413.8|1412.6|13
1659951600000|2022-08-08 09:40:00|1413.1|1411.9|1413.3|1412.1|1413.6|1412.4|1412.7|1411.5|32
1659951900000|2022-08-08 09:45:00|1413.2|1412|1411.2|1410|1413.3|1412.1|1411.1|1409.9|33
1659952200000|2022-08-08 09:50:00|1411|1409.8|1410.1|1408.9|1411.1|1409.9|1408.9|1407.7|113
1659952500000|2022-08-08 09:55:00|1410.2|1409|1409.8|1408.6|1410.8|1409.6|1409.1|1407.9|12
1659952800000|2022-08-08 10:00:00|1409.9|1408.7|1409.9|1408.7|1410.1|1408.9|1409.2|1408|19
1659953100000|2022-08-08 10:05:00|1409.8|1408.6|1409.8|1408.6|1409.9|1408.7|1409.7|1408.5|27
1659953400000|2022-08-08 10:10:00|1409.9|1408.7|1408.4|1407.2|1411.5|1410.3|1408.3|1407.1|99
1659953700000|2022-08-08 10:15:00|1408.5|1407.3|1409.3|1408.1|1409.3|1408.1|1407.3|1406.1|70
1659954000000|2022-08-08 10:20:00|1409.4|1408.2|1407.8|1406.6|1409.9|1408.7|1407.4|1406.2|42
1659954300000|2022-08-08 10:25:00|1407.9|1406.7|1409.8|1408.6|1410|1408.8|1407.8|1406.6|32
1659954600000|2022-08-08 10:30:00|1409.9|1408.7|1411.3|1410.1|1411.3|1410.1|1409.9|1408.7|41
1659954900000|2022-08-08 10:35:00|1411.2|1410|1411.6|1410.4|1412.2|1411|1410.9|1409.7|34
1659955200000|2022-08-08 10:40:00|1411.7|1410.5|1411.9|1410.7|1412.7|1411.5|1411.3|1410.1|9
1659955500000|2022-08-08 10:45:00|1412.1|1410.9|1410.8|1409.6|1412.2|1411|1410.7|1409.5|26
1659955800000|2022-08-08 10:50:00|1410.9|1409.7|1409.9|1408.7|1411.7|1410.5|1409.7|1408.5|27
1659956100000|2022-08-08 10:55:00|1409.8|1408.6|1410.3|1409.1|1410.6|1409.4|1409.2|1408|45
1659956400000|2022-08-08 11:00:00|1410.2|1409|1409.5|1408.3|1410.6|1409.4|1409.1|1407.9|33
1659956700000|2022-08-08 11:05:00|1409.3|1408.1|1412.8|1411.6|1412.8|1411.6|1408.5|1407.3|107
1659957000000|2022-08-08 11:10:00|1412.7|1411.5|1410.4|1409.2|1412.7|1411.5|1410|1408.8|26
1659957300000|2022-08-08 11:15:00|1410.5|1409.3|1411.5|1410.3|1412.2|1411|1410.5|1409.3|24
1659957600000|2022-08-08 11:20:00|1411.3|1410.1|1411.1|1409.9|1411.5|1410.3|1410|1408.8|8
1659957900000|2022-08-08 11:25:00|1411|1409.8|1410.8|1409.6|1411.8|1410.6|1410.6|1409.4|14
1659958200000|2022-08-08 11:30:00|1410.4|1409.2|1406.7|1405.5|1410.8|1409.6|1406.7|1405.5|132
1659958500000|2022-08-08 11:35:00|1407.1|1405.9|1405.8|1404.6|1407.8|1406.6|1404.8|1403.6|206
1659958800000|2022-08-08 11:40:00|1405.9|1404.7|1405.2|1404|1406.9|1405.7|1403.8|1402.6|152
1659959100000|2022-08-08 11:45:00|1405.1|1403.9|1405.2|1404|1406.3|1405.1|1404.3|1403.1|185
1659959400000|2022-08-08 11:50:00|1405.1|1403.9|1405.3|1404.1|1405.9|1404.7|1404.6|1403.4|179
1659959700000|2022-08-08 11:55:00|1405.2|1404|1403.9|1402.7|1405.7|1404.5|1403.4|1402.2|176
1659960000000|2022-08-08 12:00:00|1404.1|1402.9|1406.5|1405.3|1407.2|1406|1403.4|1402.2|289
1659960300000|2022-08-08 12:05:00|1406|1404.8|1405.4|1404.2|1406.5|1405.3|1404.7|1403.5|72
1659960600000|2022-08-08 12:10:00|1405.3|1404.1|1402|1400.8|1405.4|1404.2|1401.5|1400.3|200
1659960900000|2022-08-08 12:15:00|1402.1|1400.9|1402.5|1401.3|1403.2|1402|1401.1|1399.9|239
1659961200000|2022-08-08 12:20:00|1402.6|1401.4|1401.5|1400.3|1402.6|1401.4|1400.2|1399|320
1659961500000|2022-08-08 12:25:00|1401.6|1400.4|1401.1|1399.9|1401.8|1400.6|1400|1398.8|140
1659961800000|2022-08-08 12:30:00|1401.3|1400.1|1402.1|1400.9|1402.1|1400.9|1400|1398.8|136
1659962100000|2022-08-08 12:35:00|1402|1400.8|1402.5|1401.3|1403.9|1402.7|1402|1400.8|85
1659962400000|2022-08-08 12:40:00|1402.4|1401.2|1403.1|1401.9|1403.2|1402|1401.6|1400.4|107
1659965400000|2022-08-08 13:30:00|1407.7|1406.5|1413.5|1412.3|1415.2|1414|1407.7|1406.5|2175
1659965700000|2022-08-08 13:35:00|1413.6|1412.4|1417.1|1415.9|1417.9|1416.7|1413.4|1412.2|1330
1659966000000|2022-08-08 13:40:00|1417.2|1416|1409.5|1408.3|1417.5|1416.3|1408.8|1407.6|1243
1659966300000|2022-08-08 13:45:00|1409.7|1408.5|1413.2|1412|1413.7|1412.5|1409.5|1408.3|767
1659966600000|2022-08-08 13:50:00|1413.3|1412.1|1415.2|1414|1416.6|1415.4|1413|1411.8|695
1659966900000|2022-08-08 13:55:00|1415.3|1414.1|1413.3|1412.1|1416.2|1415|1413.2|1412|455
1659967200000|2022-08-08 14:00:00|1413.2|1412|1412.7|1411.5|1414.2|1413|1411.2|1410|506
1659967500000|2022-08-08 14:05:00|1412.6|1411.4|1414.3|1413.1|1415|1413.8|1410.7|1409.5|700
1659967800000|2022-08-08 14:10:00|1414|1412.8|1407.6|1406.4|1414.2|1413|1407.5|1406.3|840
1659968100000|2022-08-08 14:15:00|1407.5|1406.3|1408|1406.8|1410|1408.8|1406.8|1405.6|601
1659968400000|2022-08-08 14:20:00|1408.1|1406.9|1406.7|1405.5|1408.6|1407.4|1405.6|1404.4|498
1659968700000|2022-08-08 14:25:00|1406.8|1405.6|1407.8|1406.6|1408.9|1407.7|1406.2|1405|992
1659969000000|2022-08-08 14:30:00|1407.7|1406.5|1407.4|1406.2|1409.4|1408.2|1407.4|1406.2|366
1659969300000|2022-08-08 14:35:00|1407.6|1406.4|1406.7|1405.5|1407.6|1406.4|1405.4|1404.2|921
1659969600000|2022-08-08 14:40:00|1406.6|1405.4|1409.1|1407.9|1409.4|1408.2|1406.4|1405.2|463
1659969900000|2022-08-08 14:45:00|1409.3|1408.1|1406.2|1405|1409.3|1408.1|1406.1|1404.9|207
1659970200000|2022-08-08 14:50:00|1405.9|1404.7|1410.9|1409.7|1410.9|1409.7|1405.9|1404.7|741
1659970500000|2022-08-08 14:55:00|1410.6|1409.4|1412.2|1411|1412.7|1411.5|1410.6|1409.4|370
1659970800000|2022-08-08 15:00:00|1412.5|1411.3|1416|1414.8|1416.5|1415.3|1412.4|1411.2|440
1659971100000|2022-08-08 15:05:00|1416.1|1414.9|1414.4|1413.2|1416.8|1415.6|1413.9|1412.7|320
1659971400000|2022-08-08 15:10:00|1414.3|1413.1|1417.9|1416.7|1418.1|1416.9|1414|1412.8|396
1659971700000|2022-08-08 15:15:00|1418.1|1416.9|1413.4|1412.2|1418.4|1417.2|1412.8|1411.5|555
1659972000000|2022-08-08 15:20:00|1413.2|1412|1413.4|1412.2|1413.5|1412.3|1411.1|1409.9|269
1659972300000|2022-08-08 15:25:00|1413.5|1412.3|1413.4|1412.2|1414|1412.8|1412.5|1411.3|201
1659972600000|2022-08-08 15:30:00|1413.3|1412.1|1411.6|1410.4|1413.4|1412.2|1411.5|1410.3|403
1659972900000|2022-08-08 15:35:00|1411.8|1410.6|1407|1405.8|1411.9|1410.7|1406.9|1405.7|368
1659973200000|2022-08-08 15:40:00|1406.9|1405.7|1406.1|1404.9|1408.1|1406.9|1405.5|1404.3|398
1659973500000|2022-08-08 15:45:00|1406.2|1405|1403.4|1402.2|1406.4|1405.2|1402.9|1401.7|550
1659973800000|2022-08-08 15:50:00|1403.5|1402.3|1405.1|1403.9|1405.1|1403.9|1402.6|1401.4|349
1659974100000|2022-08-08 15:55:00|1405.2|1404|1404.9|1403.7|1405.4|1404.2|1403.9|1402.7|202
1659974400000|2022-08-08 16:00:00|1405|1403.8|1407|1405.8|1407.4|1406.2|1404.7|1403.5|422
1659974700000|2022-08-08 16:05:00|1407.1|1405.9|1408.5|1407.3|1408.8|1407.6|1406.1|1404.9|226
1659975000000|2022-08-08 16:10:00|1408.4|1407.2|1408|1406.8|1409.4|1408.2|1407.8|1406.6|153
1659975300000|2022-08-08 16:15:00|1408.1|1406.9|1408.4|1407.2|1409.4|1408.2|1408.1|1406.9|170
1659975600000|2022-08-08 16:20:00|1408.3|1407.1|1410.1|1408.9|1410.4|1409.2|1408|1406.8|291
1659975900000|2022-08-08 16:25:00|1410|1408.8|1410.1|1408.9|1411.4|1410.2|1409.1|1407.9|232
1659976200000|2022-08-08 16:30:00|1410.2|1409|1407.6|1406.4|1410.5|1409.3|1407.1|1405.9|367
1659976500000|2022-08-08 16:35:00|1407.5|1406.3|1405.4|1404.2|1407.5|1406.3|1404.9|1403.7|323
1659976800000|2022-08-08 16:40:00|1405.3|1404.1|1401.1|1399.9|1405.4|1404.2|1400.9|1399.7|359
1659977100000|2022-08-08 16:45:00|1401|1399.8|1400.9|1399.7|1401.9|1400.7|1400.4|1399.2|336
1659977400000|2022-08-08 16:50:00|1400.4|1399.2|1402.5|1401.3|1402.7|1401.5|1400.4|1399.2|398
1659977700000|2022-08-08 16:55:00|1402.6|1401.4|1403.3|1402.1|1403.3|1402.1|1401.7|1400.5|246
1659978000000|2022-08-08 17:00:00|1403.2|1402|1402.4|1401.2|1403.5|1402.3|1402|1400.8|194
1659978300000|2022-08-08 17:05:00|1402.3|1401.1|1402.7|1401.5|1403.2|1402|1402|1400.8|225
1659978600000|2022-08-08 17:10:00|1402.6|1401.4|1404.5|1403.3|1404.8|1403.6|1402.2|1401|329
1659978900000|2022-08-08 17:15:00|1404.3|1403.1|1404.2|1403|1404.7|1403.5|1403.4|1402.2|216
1659979200000|2022-08-08 17:20:00|1404|1402.8|1403|1401.8|1404|1402.8|1403|1401.8|214
1659979500000|2022-08-08 17:25:00|1403.1|1401.9|1404.2|1403|1404.5|1403.3|1402.9|1401.7|156
1659979800000|2022-08-08 17:30:00|1404.3|1403.1|1405.2|1404|1405.5|1404.3|1404|1402.8|197
1659980100000|2022-08-08 17:35:00|1405|1403.8|1403.7|1402.5|1405.1|1403.9|1402.9|1401.7|288
1659980400000|2022-08-08 17:40:00|1403.5|1402.3|1402.8|1401.6|1403.7|1402.5|1402.7|1401.5|263
1659980700000|2022-08-08 17:45:00|1403|1401.8|1400.8|1399.6|1404.2|1403|1400.8|1399.6|361
1659981000000|2022-08-08 17:50:00|1400.7|1399.5|1399.2|1398|1401.9|1400.7|1399.2|1398|297
1659981300000|2022-08-08 17:55:00|1399.1|1397.9|1399.4|1398.2|1400.2|1399|1399.1|1397.9|246
1659981600000|2022-08-08 18:00:00|1399.2|1398|1398.7|1397.5|1400|1398.8|1397.9|1396.7|430
1659981900000|2022-08-08 18:05:00|1398.6|1397.4|1399.6|1398.4|1400.2|1399|1397.7|1396.5|337
1659982200000|2022-08-08 18:10:00|1399.7|1398.5|1404.4|1403.2|1405|1403.8|1394.7|1393.5|2356
1659982500000|2022-08-08 18:15:00|1404.6|1403.4|1405.5|1404.3|1406|1404.8|1404.1|1402.9|905
1660003200000|2022-08-09 00:00:00|1413.8|1412.6|1419.8|1418.6|1419.9|1418.7|1412.9|1411.2|570
1660003500000|2022-08-09 00:05:00|1419.9|1418.7|1416.3|1415.1|1419.9|1418.7|1416.1|1414.9|180
1660003800000|2022-08-09 00:10:00|1416.5|1415.3|1415.5|1414.3|1417|1415.8|1415.5|1414.3|67
1660004100000|2022-08-09 00:15:00|1415|1413.8|1413.5|1412.3|1415.5|1414.3|1413.4|1412.2|234
1660004400000|2022-08-09 00:20:00|1413.6|1412.4|1414.5|1413.3|1415.1|1413.9|1413.4|1412.2|61
1660004700000|2022-08-09 00:25:00|1414.4|1413.2|1414.5|1413.3|1415.4|1414.2|1414.4|1413.2|338
1660005000000|2022-08-09 00:30:00|1414.4|1413.2|1413.1|1411.9|1414.5|1413.3|1412.6|1411.4|33
1660005300000|2022-08-09 00:35:00|1412.7|1411.5|1412.7|1411.5|1413.3|1412.1|1412.6|1411.4|19
1660005600000|2022-08-09 00:40:00|1412.8|1411.6|1413.4|1412.2|1414.2|1413|1412.7|1411.5|53
1660005900000|2022-08-09 00:45:00|1413.3|1412.1|1416.1|1414.9|1416.1|1414.9|1413.3|1412.1|71
1660006200000|2022-08-09 00:50:00|1415.9|1414.7|1417.1|1415.9|1417.2|1416|1415.3|1414.1|93
1660006500000|2022-08-09 00:55:00|1417|1415.8|1415.9|1414.7|1417.1|1415.9|1415.8|1414.6|27
1660006800000|2022-08-09 01:00:00|1415.8|1414.6|1418.1|1416.9|1418.1|1416.9|1414.6|1413.4|250
1660007100000|2022-08-09 01:05:00|1418.3|1417.1|1418.1|1416.9|1419.4|1418.2|1417.7|1416.5|88
1660007400000|2022-08-09 01:10:00|1418|1416.8|1417.9|1416.7|1418.7|1417.5|1416.3|1415.1|163
1660007700000|2022-08-09 01:15:00|1417|1415.8|1416.3|1415.1|1417.1|1415.9|1416.3|1415.1|114
1660008000000|2022-08-09 01:20:00|1415.7|1414.5|1415.4|1414.2|1416.8|1415.6|1415.2|1414|93
1660008300000|2022-08-09 01:25:00|1415.2|1414|1416.3|1415.1|1416.4|1415.2|1414.9|1413.7|39
1660008600000|2022-08-09 01:30:00|1416.2|1415|1415.9|1414.7|1416.2|1415|1414.9|1413.7|36
1660008900000|2022-08-09 01:35:00|1416.1|1414.9|1415.9|1414.7|1416.3|1415.1|1415.5|1414.3|37
1660009200000|2022-08-09 01:40:00|1415.8|1414.6|1415.9|1414.7|1416.4|1415.2|1414.9|1413.7|35
1660009500000|2022-08-09 01:45:00|1415.8|1414.6|1415.7|1414.5|1416.3|1415.1|1415.4|1414.2|27
1660009800000|2022-08-09 01:50:00|1415.6|1414.4|1416.3|1415.1|1416.8|1415.6|1415.4|1414.2|54
1660010100000|2022-08-09 01:55:00|1416.2|1415|1415.4|1414.2|1416.3|1415.1|1415.3|1414.1|60
1660010400000|2022-08-09 02:00:00|1415.5|1414.3|1415.2|1414|1416.4|1415.2|1414.8|1413.6|51
1660010700000|2022-08-09 02:05:00|1415.1|1413.9|1415.7|1414.5|1415.9|1414.7|1414.9|1413.7|18
1660011000000|2022-08-09 02:10:00|1415.8|1414.6|1414.6|1413.4|1416.3|1415.1|1414.6|1413.4|23
1660011300000|2022-08-09 02:15:00|1414.5|1413.3|1414.6|1413.4|1414.9|1413.7|1414.1|1412.9|14
1660011600000|2022-08-09 02:20:00|1414.7|1413.5|1414.1|1412.9|1414.8|1413.6|1414.1|1412.9|18
1660011900000|2022-08-09 02:25:00|1414|1412.8|1414.6|1413.4|1414.6|1413.4|1413.8|1412.6|16
1660012200000|2022-08-09 02:30:00|1414.5|1413.3|1415.1|1413.9|1415.8|1414.6|1413.9|1412.7|49
1660012500000|2022-08-09 02:35:00|1415.2|1414|1414.6|1413.4|1416.1|1414.9|1414.5|1413.3|15
1660012800000|2022-08-09 02:40:00|1414.9|1413.7|1413.7|1412.5|1415.4|1414.2|1413.2|1412|79
1660013100000|2022-08-09 02:45:00|1413.6|1412.4|1415.6|1414.4|1415.7|1414.5|1413.6|1412.4|45
1660013400000|2022-08-09 02:50:00|1415.5|1414.3|1416.7|1415.5|1416.8|1415.6|1415.4|1414.2|21
1660013700000|2022-08-09 02:55:00|1416.8|1415.6|1417.9|1416.7|1417.9|1416.7|1416.7|1415.5|27
1660014000000|2022-08-09 03:00:00|1418|1416.8|1417.9|1416.7|1419.6|1418.4|1417.9|1416.7|78
1660014300000|2022-08-09 03:05:00|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1417.6|1416.4|20
1660014600000|2022-08-09 03:10:00|1418|1416.8|1418.9|1417.7|1419.7|1418.5|1417.7|1416.5|90
1660014900000|2022-08-09 03:15:00|1419|1417.8|1419.4|1418.2|1419.5|1418.3|1418.6|1417.4|29
1660015200000|2022-08-09 03:20:00|1419.5|1418.3|1419.7|1418.5|1420.1|1418.9|1419.1|1417.9|82
1660015500000|2022-08-09 03:25:00|1419.9|1418.7|1418.6|1417.4|1420|1418.8|1418.6|1417.4|58
1660015800000|2022-08-09 03:30:00|1418.8|1417.6|1419.4|1418.2|1419.5|1418.3|1418.5|1417.3|52
1660016100000|2022-08-09 03:35:00|1419.5|1418.3|1419.1|1417.9|1419.5|1418.3|1419.1|1417.9|9
1660016400000|2022-08-09 03:40:00|1419.2|1418|1418.9|1417.7|1419.4|1418.2|1418.7|1417.5|11
1660016700000|2022-08-09 03:45:00|1418.8|1417.6|1418.9|1417.7|1419|1417.8|1418.8|1417.6|7
1660017000000|2022-08-09 03:50:00|1419|1417.8|1418.9|1417.7|1419|1417.8|1418.8|1417.6|5
1660017300000|2022-08-09 03:55:00|1419|1417.8|1418.9|1417.7|1419|1417.8|1418.7|1417.5|6
1660017600000|2022-08-09 04:00:00|1419|1417.8|1418.9|1417.7|1419.2|1418|1418.9|1417.7|8
1660017900000|2022-08-09 04:05:00|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.5|1417.3|30
1660018200000|2022-08-09 04:10:00|1418.7|1417.5|1417.9|1416.7|1418.9|1417.7|1417.9|1416.7|11
1660018500000|2022-08-09 04:15:00|1418|1416.8|1418.5|1417.3|1418.5|1417.3|1417.9|1416.7|16
1660018800000|2022-08-09 04:20:00|1418.4|1417.2|1418.1|1416.9|1418.5|1417.3|1418.1|1416.9|7
1660019100000|2022-08-09 04:25:00|1418|1416.8|1419.4|1418.2|1419.4|1418.2|1417.9|1416.7|29
1660019400000|2022-08-09 04:30:00|1419.2|1418|1419.5|1418.3|1419.5|1418.3|1419.1|1417.9|41
1660019700000|2022-08-09 04:35:00|1419|1417.8|1418.5|1417.3|1419|1417.8|1418.4|1417.2|45
1660020000000|2022-08-09 04:40:00|1418.6|1417.4|1419.1|1417.9|1419.1|1417.9|1418.6|1417.4|7
1660020300000|2022-08-09 04:45:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1418.9|1417.7|5
1660020600000|2022-08-09 04:50:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1419.1|1417.9|1
1660020900000|2022-08-09 04:55:00|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|1
1660021200000|2022-08-09 05:00:00|1419|1417.8|1419|1417.8|1419.1|1417.9|1419|1417.8|2
1660021500000|2022-08-09 05:05:00|1418.5|1417.3|1418.4|1417.2|1418.6|1417.4|1417.8|1416.6|6
1660021800000|2022-08-09 05:10:00|1418.2|1417|1418.1|1416.9|1418.4|1417.2|1418|1416.8|12
1660022100000|2022-08-09 05:15:00|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|19
1660022400000|2022-08-09 05:20:00|1417.8|1416.6|1417.9|1416.7|1418|1416.8|1417.5|1416.3|12
1660022700000|2022-08-09 05:25:00|1418|1416.8|1419.2|1418|1419.4|1418.2|1417.9|1416.7|29
1660023000000|2022-08-09 05:30:00|1419.4|1418.2|1420.2|1419|1421|1419.8|1418.9|1417.7|311
1660023300000|2022-08-09 05:35:00|1419.7|1418.5|1418|1416.8|1419.9|1418.7|1417.7|1416.5|141
1660023600000|2022-08-09 05:40:00|1417.9|1416.7|1419.5|1418.3|1419.5|1418.3|1417.7|1416.5|27
1660023900000|2022-08-09 05:45:00|1419.6|1418.4|1420.2|1419|1420.6|1419.4|1419.3|1418.1|69
1660024200000|2022-08-09 05:50:00|1420.3|1419.1|1420.1|1418.9|1420.5|1419.3|1419.9|1418.7|44
1660024500000|2022-08-09 05:55:00|1420|1418.8|1420.6|1419.4|1420.6|1419.4|1419.9|1418.7|14
1660024800000|2022-08-09 06:00:00|1420.7|1419.5|1421.1|1419.9|1421.8|1420.6|1420.7|1419.5|51
1660025100000|2022-08-09 06:05:00|1421.3|1420.1|1421.4|1420.2|1421.9|1420.7|1421.1|1419.9|43
1660025400000|2022-08-09 06:10:00|1421.5|1420.3|1422.3|1421.1|1422.5|1421.3|1421.2|1420|177
1660025700000|2022-08-09 06:15:00|1422.4|1421.2|1420.2|1419|1422.4|1421.2|1420.1|1418.9|78
1660026000000|2022-08-09 06:20:00|1420.3|1419.1|1417.6|1416.4|1420.4|1419.2|1417.6|1416.4|38
1660026300000|2022-08-09 06:25:00|1417.5|1416.3|1416.9|1415.7|1418.3|1417.1|1416.6|1415.4|49
1660026600000|2022-08-09 06:30:00|1416.6|1415.4|1416.1|1414.9|1417|1415.8|1415.9|1414.7|74
1660026900000|2022-08-09 06:35:00|1416.2|1415|1417.1|1415.9|1417.4|1416.2|1415.7|1414.5|52
1660027200000|2022-08-09 06:40:00|1417.4|1416.2|1417.9|1416.7|1418.2|1417|1416.5|1415.3|99
1660027500000|2022-08-09 06:45:00|1418|1416.8|1420.1|1418.9|1420.1|1418.9|1418|1416.8|70
1660027800000|2022-08-09 06:50:00|1419.9|1418.7|1419.9|1418.7|1420.4|1419.2|1419.4|1418.2|33
1660028100000|2022-08-09 06:55:00|1419.7|1418.5|1418.6|1417.4|1419.7|1418.5|1418.5|1417.3|19
1660028400000|2022-08-09 07:00:00|1418.5|1417.3|1417.6|1416.4|1418.6|1417.4|1416.6|1415.4|34
1660028700000|2022-08-09 07:05:00|1417.9|1416.7|1417.1|1415.9|1418.6|1417.4|1416.9|1415.7|36
1660029000000|2022-08-09 07:10:00|1417.4|1416.2|1417.6|1416.4|1418|1416.8|1417|1415.8|95
1660029300000|2022-08-09 07:15:00|1418.1|1416.9|1418.6|1417.4|1419.2|1418|1417.9|1416.7|11
1660029600000|2022-08-09 07:20:00|1418.8|1417.6|1418.2|1417|1419.2|1418|1417.7|1416.5|16
1660029900000|2022-08-09 07:25:00|1418.4|1417.2|1419.4|1418.2|1419.4|1418.2|1418.1|1416.9|15
1660030200000|2022-08-09 07:30:00|1419.5|1418.3|1420.4|1419.2|1420.4|1419.2|1419.4|1418.2|13
1660030500000|2022-08-09 07:35:00|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1419.6|1418.4|16
1660030800000|2022-08-09 07:40:00|1420.1|1418.9|1420.5|1419.3|1420.6|1419.4|1419.9|1418.7|24
1660031100000|2022-08-09 07:45:00|1420.4|1419.2|1420.4|1419.2|1420.9|1419.7|1420.4|1419.2|36
1660031400000|2022-08-09 07:50:00|1420.5|1419.3|1420.6|1419.4|1420.7|1419.5|1420.1|1418.9|11
1660031700000|2022-08-09 07:55:00|1420.7|1419.5|1420|1418.8|1420.7|1419.5|1419.7|1418.5|17
1660032000000|2022-08-09 08:00:00|1420.1|1418.9|1420.7|1419.5|1421.2|1420|1419.2|1418|105
1660032300000|2022-08-09 08:05:00|1420.8|1419.6|1421.1|1419.9|1422|1420.8|1420.8|1419.6|91
1660032600000|2022-08-09 08:10:00|1421.2|1420|1421.4|1420.2|1421.5|1420.3|1421|1419.8|17
1660032900000|2022-08-09 08:15:00|1421.3|1420.1|1421.5|1420.3|1421.5|1420.3|1420.9|1419.7|3
1660033200000|2022-08-09 08:20:00|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1420.7|1419.5|29
1660033500000|2022-08-09 08:25:00|1421.4|1420.2|1420.6|1419.4|1421.4|1420.2|1419.7|1418.5|31
1660033800000|2022-08-09 08:30:00|1420.7|1419.5|1421.5|1420.3|1421.7|1420.5|1420.7|1419.5|30
1660034100000|2022-08-09 08:35:00|1421.7|1420.5|1421.6|1420.4|1422.5|1421.3|1421.6|1420.4|74
1660034400000|2022-08-09 08:40:00|1421.7|1420.5|1422.2|1421|1422.7|1421.5|1421.4|1420.2|34
1660034700000|2022-08-09 08:45:00|1422.1|1420.9|1421.4|1420.2|1422.1|1420.9|1421.2|1420|19
1660035000000|2022-08-09 08:50:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1420.7|1419.5|14
1660035300000|2022-08-09 08:55:00|1421.6|1420.4|1421.5|1420.3|1421.7|1420.5|1420.6|1419.4|16
1660035600000|2022-08-09 09:00:00|1421.6|1420.4|1421.2|1420|1421.7|1420.5|1421|1419.8|48
1660035900000|2022-08-09 09:05:00|1421.3|1420.1|1421.6|1420.4|1422|1420.8|1421.3|1420.1|21
1660036200000|2022-08-09 09:10:00|1421.9|1420.7|1422.7|1421.5|1422.8|1421.6|1421.7|1420.5|55
1660036500000|2022-08-09 09:15:00|1422.9|1421.7|1422.7|1421.5|1423|1421.8|1422.4|1421.2|163
1660036800000|2022-08-09 09:20:00|1422.8|1421.6|1422.7|1421.5|1423|1421.8|1422.4|1421.2|25
1660037100000|2022-08-09 09:25:00|1422.9|1421.7|1422.6|1421.4|1423|1421.8|1422.5|1421.3|22
1660037400000|2022-08-09 09:30:00|1422.9|1421.7|1423.9|1422.7|1426.7|1425.5|1422.5|1421.3|149
1660037700000|2022-08-09 09:35:00|1424|1422.8|1424.5|1423.3|1424.5|1423.3|1423.9|1422.7|28
1660038000000|2022-08-09 09:40:00|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.2|1423|22
1660038300000|2022-08-09 09:45:00|1424.2|1423|1424.5|1423.3|1424.6|1423.4|1424.1|1422.9|11
1660038600000|2022-08-09 09:50:00|1424.3|1423.1|1425|1423.8|1425|1423.8|1424.2|1423|40
1660038900000|2022-08-09 09:55:00|1424.9|1423.7|1425|1423.8|1425.4|1424.2|1424.2|1423|98
1660039200000|2022-08-09 10:00:00|1424.9|1423.7|1424.4|1423.2|1425.2|1424|1424.4|1423.2|34
1660039500000|2022-08-09 10:05:00|1424.5|1423.3|1424.4|1423.2|1425|1423.8|1424.1|1422.9|28
1660039800000|2022-08-09 10:10:00|1424.5|1423.3|1425.2|1424|1425.2|1424|1424.2|1423|20
1660040100000|2022-08-09 10:15:00|1425.1|1423.9|1425|1423.8|1425.7|1424.5|1424.9|1423.7|119
1660040400000|2022-08-09 10:20:00|1424.9|1423.7|1426.5|1425.3|1427.5|1426.3|1424.7|1423.5|184
1660040700000|2022-08-09 10:25:00|1426.9|1425.7|1427.1|1425.9|1427.5|1426.3|1426.4|1425.2|36
1660041000000|2022-08-09 10:30:00|1427|1425.8|1427.9|1426.7|1428|1426.8|1426.8|1425.6|126
1660041300000|2022-08-09 10:35:00|1428|1426.8|1426.9|1425.7|1428|1426.8|1426.6|1425.4|149
1660041600000|2022-08-09 10:40:00|1427|1425.8|1426.9|1425.7|1427.6|1426.4|1426.2|1425|53
1660041900000|2022-08-09 10:45:00|1427|1425.8|1426.6|1425.4|1427|1425.8|1426|1424.8|54
1660042200000|2022-08-09 10:50:00|1426.7|1425.5|1427.5|1426.3|1427.9|1426.7|1426.5|1425.3|74
1660042500000|2022-08-09 10:55:00|1427.4|1426.2|1428.2|1427|1428.5|1427.3|1427.3|1426.1|43
1660042800000|2022-08-09 11:00:00|1428.5|1427.3|1429.1|1427.9|1429.7|1428.5|1428.2|1427|107
1660043100000|2022-08-09 11:05:00|1428.8|1427.6|1434.9|1433.7|1435|1433.8|1428.3|1427.1|214
1660043400000|2022-08-09 11:10:00|1434.8|1433.6|1437|1435.8|1438|1436.8|1434.1|1432.9|302
1660043700000|2022-08-09 11:15:00|1436.9|1435.7|1434.5|1433.3|1437.4|1436.2|1434.4|1433.2|257
1660044000000|2022-08-09 11:20:00|1434.6|1433.4|1432.5|1431.3|1434.9|1433.7|1432.5|1431.3|133
1660044300000|2022-08-09 11:25:00|1432.6|1431.4|1432.4|1431.2|1432.7|1431.5|1431|1429.8|115
1660044600000|2022-08-09 11:30:00|1432.5|1431.3|1431.6|1430.4|1432.5|1431.3|1430.6|1429.4|91
1660044900000|2022-08-09 11:35:00|1431.7|1430.5|1431.1|1429.9|1432.3|1431.1|1430.3|1429.1|143
1660045200000|2022-08-09 11:40:00|1430.8|1429.6|1430.9|1429.7|1431.4|1430.2|1430|1428.8|60
1660045500000|2022-08-09 11:45:00|1431|1429.8|1432.3|1431.1|1432.5|1431.3|1430.6|1429.4|38
1660045800000|2022-08-09 11:50:00|1432.4|1431.2|1434.4|1433.2|1434.4|1433.2|1431.8|1430.6|125
1660046100000|2022-08-09 11:55:00|1434.3|1433.1|1432.8|1431.6|1434.3|1433.1|1432|1430.8|191
1660046400000|2022-08-09 12:00:00|1432.7|1431.5|1432.5|1431.3|1433.4|1432.2|1432.5|1431.3|109
1660046700000|2022-08-09 12:05:00|1432.4|1431.2|1433|1431.8|1433.7|1432.5|1431.6|1430.4|247
1660047000000|2022-08-09 12:10:00|1432.8|1431.6|1431.5|1430.3|1432.8|1431.6|1431.3|1430.1|109
1660047300000|2022-08-09 12:15:00|1431.4|1430.2|1431.9|1430.7|1432.2|1431|1430.6|1429.4|143
1660047600000|2022-08-09 12:20:00|1432.1|1430.9|1431.3|1430.1|1433.4|1432.2|1431|1429.8|102
1660047900000|2022-08-09 12:25:00|1431.2|1430|1432.1|1430.9|1432.4|1431.2|1430.6|1429.4|357
1660048200000|2022-08-09 12:30:00|1432|1430.8|1431.2|1430|1432.7|1431.5|1431.1|1429.9|555
1660048500000|2022-08-09 12:35:00|1431.3|1430.1|1432.1|1430.9|1432.7|1431.5|1431|1429.8|254
1660048800000|2022-08-09 12:40:00|1432.2|1431|1433|1431.8|1433.2|1432|1431.5|1430.3|195
1660051800000|2022-08-09 13:30:00|1434.7|1433.5|1438.6|1437.4|1439.6|1438.4|1431.6|1430.4|3104
1660052100000|2022-08-09 13:35:00|1438.9|1437.7|1433.7|1432.5|1439.3|1438.1|1432.2|1431|1499
1660052400000|2022-08-09 13:40:00|1433.8|1432.6|1439.8|1438.6|1440.6|1439.4|1433.6|1432.4|1362
1660052700000|2022-08-09 13:45:00|1439.7|1438.5|1439.1|1437.9|1441.2|1440|1437.5|1436.3|1995
1660053000000|2022-08-09 13:50:00|1439|1437.8|1436.7|1435.5|1439.7|1438.5|1436.2|1435|1458
1660053300000|2022-08-09 13:55:00|1436.5|1435.3|1430.9|1429.7|1436.7|1435.5|1430.5|1429.3|2359
1660053600000|2022-08-09 14:00:00|1430.7|1429.5|1430.2|1429|1431.7|1430.5|1428.7|1427.5|1231
1660053900000|2022-08-09 14:05:00|1430.3|1429.1|1431|1429.8|1433.2|1432|1430.3|1429.1|774
1660054200000|2022-08-09 14:10:00|1430.8|1429.6|1430.9|1429.7|1432.1|1430.9|1428.7|1427.5|805
1660054500000|2022-08-09 14:15:00|1430.8|1429.6|1429.8|1428.6|1433.2|1432|1429.6|1428.4|726
1660054800000|2022-08-09 14:20:00|1429.7|1428.5|1430.5|1429.3|1431.5|1430.3|1429|1427.8|1047
1660055100000|2022-08-09 14:25:00|1430.4|1429.2|1432.4|1431.2|1433.7|1432.5|1430.4|1429.2|468
1660055400000|2022-08-09 14:30:00|1432.6|1431.4|1429.1|1427.9|1433.3|1432.1|1428.5|1427.3|746
1660055700000|2022-08-09 14:35:00|1429.2|1428|1426.6|1425.4|1430.5|1429.3|1424.2|1423|1089
1660056000000|2022-08-09 14:40:00|1426.7|1425.5|1428.2|1427|1428.4|1427.2|1424.3|1423.1|852
1660056300000|2022-08-09 14:45:00|1428|1426.8|1429.3|1428.1|1429.3|1428.1|1426.3|1425.1|367
1660056600000|2022-08-09 14:50:00|1429.4|1428.2|1428.9|1427.7|1429.7|1428.5|1427.9|1426.7|283
1660056900000|2022-08-09 14:55:00|1429.1|1427.9|1425.6|1424.4|1429.7|1428.5|1425.4|1424.2|396
1660057200000|2022-08-09 15:00:00|1425.5|1424.3|1425.7|1424.5|1426.2|1425|1424.2|1423|847
1660057500000|2022-08-09 15:05:00|1425.9|1424.7|1428.4|1427.2|1428.7|1427.5|1425.9|1424.7|452
1660057800000|2022-08-09 15:10:00|1428.3|1427.1|1428.4|1427.2|1428.7|1427.5|1426.9|1425.7|332
1660058100000|2022-08-09 15:15:00|1428.7|1427.5|1429.5|1428.3|1431.1|1429.9|1428.4|1427.2|1017
1660058400000|2022-08-09 15:20:00|1429.6|1428.4|1431.1|1429.9|1431.4|1430.2|1429.3|1428.1|1501
1660058700000|2022-08-09 15:25:00|1431.2|1430|1429.1|1427.9|1432.8|1431.6|1429.1|1427.9|610
1660059000000|2022-08-09 15:30:00|1429.2|1428|1428.1|1426.9|1429.9|1428.7|1426.1|1424.9|474
1660059300000|2022-08-09 15:35:00|1428.2|1427|1424.7|1423.5|1428.3|1427.1|1424.7|1423.5|992
1660059600000|2022-08-09 15:40:00|1424.4|1423.2|1426.9|1425.7|1428.1|1426.9|1424.1|1422.9|424
1660059900000|2022-08-09 15:45:00|1427|1425.8|1428.5|1427.3|1428.6|1427.4|1427|1425.8|1326
1660060200000|2022-08-09 15:50:00|1428.3|1427.1|1430.1|1428.9|1431.2|1430|1427.2|1426|560
1660060500000|2022-08-09 15:55:00|1430.2|1429|1430|1428.8|1430.5|1429.3|1429|1427.8|334
1660060800000|2022-08-09 16:00:00|1430.2|1429|1433.2|1432|1433.4|1432.2|1429.8|1428.6|548
1660061100000|2022-08-09 16:05:00|1433|1431.8|1433|1431.8|1435.2|1434|1432.7|1431.5|540
1660061400000|2022-08-09 16:10:00|1432.8|1431.6|1434.7|1433.5|1435.1|1433.9|1432.5|1431.3|462
1660061700000|2022-08-09 16:15:00|1434.6|1433.4|1433.5|1432.3|1435.2|1434|1433.3|1432.1|400
1660062000000|2022-08-09 16:20:00|1433.4|1432.2|1435|1433.8|1435.2|1434|1433.4|1432.2|347
1660062300000|2022-08-09 16:25:00|1434.9|1433.7|1433.2|1432|1435.5|1434.3|1433|1431.8|262
1660062600000|2022-08-09 16:30:00|1433.3|1432.1|1434.7|1433.5|1435|1433.8|1433.2|1432|213
1660062900000|2022-08-09 16:35:00|1434.5|1433.3|1435.7|1434.5|1436.3|1435.1|1434.1|1432.9|348
1660063200000|2022-08-09 16:40:00|1435.6|1434.4|1435.6|1434.4|1436.2|1435|1434.7|1433.5|133
1660063500000|2022-08-09 16:45:00|1435.7|1434.5|1434.9|1433.7|1436|1434.8|1434.5|1433.3|213
1660063800000|2022-08-09 16:50:00|1434.8|1433.6|1436|1434.8|1436|1434.8|1434.4|1433.2|313
1660064100000|2022-08-09 16:55:00|1436.1|1434.9|1436.8|1435.6|1437.4|1436.2|1435.5|1434.3|308
1660064400000|2022-08-09 17:00:00|1436.7|1435.5|1437|1435.8|1437.2|1436|1436.2|1435|582
1660064700000|2022-08-09 17:05:00|1436.8|1435.6|1437.2|1436|1437.4|1436.2|1436.5|1435.3|422
1660065000000|2022-08-09 17:10:00|1437|1435.8|1436.5|1435.3|1437.4|1436.2|1436.4|1435.2|194
1660065300000|2022-08-09 17:15:00|1436.4|1435.2|1435.2|1434|1437.1|1435.9|1435|1433.8|428
1660065600000|2022-08-09 17:20:00|1435.4|1434.2|1436.6|1435.4|1437|1435.8|1435|1433.8|335
1660065900000|2022-08-09 17:25:00|1436.7|1435.5|1436.4|1435.2|1437.5|1436.3|1436.2|1435|302
1660066200000|2022-08-09 17:30:00|1436.2|1435|1436.4|1435.2|1437|1435.8|1436.1|1434.9|357
1660066500000|2022-08-09 17:35:00|1436.3|1435.1|1436.9|1435.7|1438.1|1436.9|1436.2|1435|638
1660066800000|2022-08-09 17:40:00|1436.8|1435.6|1435.2|1434|1436.9|1435.7|1434.3|1433.1|389
1660067100000|2022-08-09 17:45:00|1435.3|1434.1|1433.6|1432.4|1435.3|1434.1|1433.5|1432.3|413
1660067400000|2022-08-09 17:50:00|1433.7|1432.5|1433.1|1431.9|1434.3|1433.1|1432.9|1431.7|241
1660067700000|2022-08-09 17:55:00|1432.9|1431.7|1433.8|1432.6|1434.5|1433.3|1432.5|1431.3|396
1660068000000|2022-08-09 18:00:00|1433.7|1432.5|1432.8|1431.6|1434|1432.8|1432.7|1431.5|653
1660068300000|2022-08-09 18:05:00|1432.9|1431.7|1432.8|1431.6|1433.1|1431.9|1431.2|1430|688
1660068600000|2022-08-09 18:10:00|1433.1|1431.9|1431.4|1430.2|1433.8|1432.6|1430.1|1428.9|1739
1660068900000|2022-08-09 18:15:00|1432|1430.8|1431.2|1430|1432.6|1431.4|1430.5|1429.3|854
1660089600000|2022-08-10 00:00:00|1431.3|1430.1|1434.7|1433.5|1435.4|1434.2|1430.8|1429.6|494
1660089900000|2022-08-10 00:05:00|1434.8|1433.6|1435.7|1434.5|1435.9|1434.7|1434|1432.8|153
1660090200000|2022-08-10 00:10:00|1435.6|1434.4|1435.2|1434|1436.2|1435|1434.2|1433|142
1660090500000|2022-08-10 00:15:00|1435|1433.8|1433|1431.8|1435.3|1434.1|1432.9|1431.7|41
1660090800000|2022-08-10 00:20:00|1433.1|1431.9|1432|1430.8|1433.2|1432|1431.5|1430.3|40
1660091100000|2022-08-10 00:25:00|1431.9|1430.7|1429.7|1428.5|1431.9|1430.7|1429.4|1428.2|91
1660091400000|2022-08-10 00:30:00|1429.8|1428.6|1432|1430.8|1432.2|1431|1429.7|1428.5|44
1660091700000|2022-08-10 00:35:00|1431.8|1430.6|1431.1|1429.9|1432|1430.8|1430.9|1429.7|21
1660092000000|2022-08-10 00:40:00|1431.2|1430|1430.5|1429.3|1431.8|1430.6|1430.5|1429.3|47
1660092300000|2022-08-10 00:45:00|1430.4|1429.2|1430.4|1429.2|1430.8|1429.6|1430.2|1429|24
1660092600000|2022-08-10 00:50:00|1430.3|1429.1|1431.7|1430.5|1432|1430.8|1430.2|1429|26
1660092900000|2022-08-10 00:55:00|1431.8|1430.6|1430.9|1429.7|1432|1430.8|1430.5|1429.3|25
1660093200000|2022-08-10 01:00:00|1430.8|1429.6|1430.1|1428.9|1430.8|1429.6|1425.6|1424.4|169
1660093500000|2022-08-10 01:05:00|1430.2|1429|1430|1428.8|1430.7|1429.5|1429.6|1428.4|29
1660093800000|2022-08-10 01:10:00|1430.1|1428.9|1429.4|1428.2|1430.5|1429.3|1429.1|1427.9|83
1660094100000|2022-08-10 01:15:00|1429.8|1428.6|1430|1428.8|1431|1429.8|1429.8|1428.6|27
1660094400000|2022-08-10 01:20:00|1430.2|1429|1430|1428.8|1431|1429.8|1429.5|1428.3|34
1660094700000|2022-08-10 01:25:00|1429.8|1428.6|1431.2|1430|1431.6|1430.4|1429.7|1428.5|23
1660095000000|2022-08-10 01:30:00|1431|1429.8|1432.7|1431.5|1433|1431.8|1430.5|1429.3|26
1660095300000|2022-08-10 01:35:00|1432.5|1431.3|1432.2|1431|1433|1431.8|1431.8|1430.6|46
1660095600000|2022-08-10 01:40:00|1432.1|1430.9|1432.3|1431.1|1432.6|1431.4|1431.8|1430.6|9
1660095900000|2022-08-10 01:45:00|1432.2|1431|1433.6|1432.4|1433.6|1432.4|1431.8|1430.6|32
1660096200000|2022-08-10 01:50:00|1433.5|1432.3|1432.2|1431|1433.6|1432.4|1432.2|1431|20
1660096500000|2022-08-10 01:55:00|1432|1430.8|1432.3|1431.1|1432.3|1431.1|1431.6|1430.4|44
1660096800000|2022-08-10 02:00:00|1432.4|1431.2|1434.7|1433.5|1435.1|1433.9|1432.2|1431|65
1660097100000|2022-08-10 02:05:00|1434.6|1433.4|1434.5|1433.3|1434.7|1433.5|1433.8|1432.6|36
1660097400000|2022-08-10 02:10:00|1434.7|1433.5|1434.7|1433.5|1435.4|1434.2|1434|1432.8|98
1660097700000|2022-08-10 02:15:00|1434.8|1433.6|1434.1|1432.9|1434.8|1433.6|1433.7|1432.5|13
1660098000000|2022-08-10 02:20:00|1434|1432.8|1433.6|1432.4|1434|1432.8|1432.7|1431.5|48
1660098300000|2022-08-10 02:25:00|1433.5|1432.3|1433|1431.8|1433.6|1432.4|1432.8|1431.6|1
1660098600000|2022-08-10 02:30:00|1433.1|1431.9|1432.4|1431.2|1435.3|1434.1|1432.2|1431|34
1660098900000|2022-08-10 02:35:00|1432.3|1431.1|1431|1429.8|1432.3|1431.1|1430.3|1429.1|29
1660099200000|2022-08-10 02:40:00|1430.9|1429.7|1431|1429.8|1431.7|1430.5|1430.2|1429|14
1660099500000|2022-08-10 02:45:00|1430.6|1429.4|1431.5|1430.3|1432|1430.8|1429.3|1428.1|82
1660099800000|2022-08-10 02:50:00|1431.4|1430.2|1432|1430.8|1432.2|1431|1431.3|1430.1|14
1660100100000|2022-08-10 02:55:00|1431.7|1430.5|1430.5|1429.3|1432|1430.8|1430.5|1429.3|11
1660100400000|2022-08-10 03:00:00|1430.6|1429.4|1430.2|1429|1431.5|1430.3|1430.2|1429|9
1660100700000|2022-08-10 03:05:00|1429.8|1428.6|1430.2|1429|1430.3|1429.1|1429.3|1428.1|30
1660101000000|2022-08-10 03:10:00|1430.1|1428.9|1429.5|1428.3|1430.2|1429|1428.2|1427|45
1660101300000|2022-08-10 03:15:00|1429.4|1428.2|1430.1|1428.9|1430.2|1429|1428.5|1427.3|7
1660101600000|2022-08-10 03:20:00|1430.3|1429.1|1429.5|1428.3|1430.6|1429.4|1429.5|1428.3|4
1660101900000|2022-08-10 03:25:00|1429.8|1428.6|1430|1428.8|1430.1|1428.9|1429.7|1428.5|8
1660102200000|2022-08-10 03:30:00|1430.1|1428.9|1429.5|1428.3|1430.1|1428.9|1429.4|1428.2|7
1660102500000|2022-08-10 03:35:00|1429.7|1428.5|1430|1428.8|1430|1428.8|1429|1427.8|10
1660102800000|2022-08-10 03:40:00|1429.5|1428.3|1429.8|1428.6|1430|1428.8|1429.5|1428.3|12
1660103100000|2022-08-10 03:45:00|1430|1428.8|1429.8|1428.6|1430|1428.8|1429.8|1428.6|5
1660103400000|2022-08-10 03:50:00|1429.9|1428.7|1429|1427.8|1430.2|1429|1429|1427.8|23
1660103700000|2022-08-10 03:55:00|1428.8|1427.6|1429|1427.8|1429|1427.8|1428.7|1427.5|7
1660104000000|2022-08-10 04:00:00|1428.6|1427.4|1430|1428.8|1430|1428.8|1428.6|1427.4|7
1660104300000|2022-08-10 04:05:00|1429.9|1428.7|1430.2|1429|1430.2|1429|1429.8|1428.6|2
1660104600000|2022-08-10 04:10:00|1430.3|1429.1|1430.2|1429|1430.5|1429.3|1430|1428.8|7
1660104900000|2022-08-10 04:15:00|1430.1|1428.9|1430|1428.8|1430.2|1429|1429.9|1428.7|6
1660105200000|2022-08-10 04:20:00|1430.1|1428.9|1429.8|1428.6|1430.3|1429.1|1429.8|1428.6|9
1660105500000|2022-08-10 04:25:00|1430|1428.8|1430.3|1429.1|1430.3|1429.1|1430|1428.8|5
1660105800000|2022-08-10 04:30:00|1430|1428.8|1430.7|1429.5|1431.3|1430.1|1430|1428.8|15
1660106100000|2022-08-10 04:35:00|1430.5|1429.3|1430.2|1429|1430.5|1429.3|1430|1428.8|1
1660106400000|2022-08-10 04:40:00|1430.1|1428.9|1430.5|1429.3|1430.8|1429.6|1430.1|1428.9|12
1660106700000|2022-08-10 04:45:00|1430.3|1429.1|1430.6|1429.4|1431|1429.8|1430.2|1429|4
1660107000000|2022-08-10 04:50:00|1430.5|1429.3|1430.6|1429.4|1430.7|1429.5|1430.2|1429|1
1660107300000|2022-08-10 04:55:00|1430.5|1429.3|1431.5|1430.3|1431.5|1430.3|1430.5|1429.3|12
1660107600000|2022-08-10 05:00:00|1431.9|1430.7|1430.6|1429.4|1432|1430.8|1430.3|1429.1|6
1660107900000|2022-08-10 05:05:00|1430.7|1429.5|1430.5|1429.3|1431|1429.8|1430.4|1429.2|17
1660108200000|2022-08-10 05:10:00|1430.4|1429.2|1429.6|1428.4|1430.4|1429.2|1429.5|1428.3|13
1660108500000|2022-08-10 05:15:00|1430.1|1428.9|1430.2|1429|1430.5|1429.3|1430|1428.8|9
1660108800000|2022-08-10 05:20:00|1430.1|1428.9|1429.7|1428.5|1430.1|1428.9|1429.5|1428.3|2
1660109100000|2022-08-10 05:25:00|1429.8|1428.6|1428.8|1427.6|1430|1428.8|1428.7|1427.5|14
1660109400000|2022-08-10 05:30:00|1429.1|1427.9|1428.2|1427|1430|1428.8|1428.2|1427|51
1660109700000|2022-08-10 05:35:00|1428.1|1426.9|1428.1|1426.9|1428.8|1427.6|1427.8|1426.6|26
1660110000000|2022-08-10 05:40:00|1428.2|1427|1430.1|1428.9|1430.3|1429.1|1428.2|1427|20
1660110300000|2022-08-10 05:45:00|1430|1428.8|1429|1427.8|1430.1|1428.9|1428.6|1427.4|9
1660110600000|2022-08-10 05:50:00|1428.9|1427.7|1428.8|1427.6|1429.5|1428.3|1428.2|1427|8
1660110900000|2022-08-10 05:55:00|1428.7|1427.5|1429|1427.8|1429.6|1428.4|1428.5|1427.3|17
1660111200000|2022-08-10 06:00:00|1428.8|1427.6|1428.2|1427|1429.6|1428.4|1427.8|1426.6|13
1660111500000|2022-08-10 06:05:00|1428.1|1426.9|1428.2|1427|1428.5|1427.3|1427.9|1426.7|19
1660111800000|2022-08-10 06:10:00|1428.6|1427.4|1426|1424.8|1429.2|1428|1426|1424.8|51
1660112100000|2022-08-10 06:15:00|1426.1|1424.9|1426.8|1425.6|1426.8|1425.6|1425|1423.8|114
1660112400000|2022-08-10 06:20:00|1427.1|1425.9|1428.2|1427|1429.1|1427.9|1427.1|1425.9|150
1660112700000|2022-08-10 06:25:00|1428.1|1426.9|1427.3|1426.1|1429.1|1427.9|1427.2|1426|33
1660113000000|2022-08-10 06:30:00|1427.5|1426.3|1428.8|1427.6|1429|1427.8|1425.7|1424.5|97
1660113300000|2022-08-10 06:35:00|1428.9|1427.7|1429.7|1428.5|1429.7|1428.5|1427.8|1426.6|113
1660113600000|2022-08-10 06:40:00|1429.6|1428.4|1429.5|1428.3|1430.7|1429.5|1427.6|1426.4|204
1660113900000|2022-08-10 06:45:00|1429.2|1428|1430.7|1429.5|1430.9|1429.7|1429.1|1427.9|78
1660114200000|2022-08-10 06:50:00|1430.6|1429.4|1430.6|1429.4|1430.8|1429.6|1430|1428.8|67
1660114500000|2022-08-10 06:55:00|1430.7|1429.5|1431.2|1430|1431.5|1430.3|1429.8|1428.6|159
1660114800000|2022-08-10 07:00:00|1431.3|1430.1|1433.5|1432.3|1434.2|1433|1431|1429.8|119
1660115100000|2022-08-10 07:05:00|1433.6|1432.4|1433.6|1432.4|1435.3|1434.1|1433.2|1432|72
1660115400000|2022-08-10 07:10:00|1433.2|1432|1433.4|1432.2|1434.3|1433.1|1432.6|1431.4|83
1660115700000|2022-08-10 07:15:00|1433.5|1432.3|1433.6|1432.4|1434.4|1433.2|1433.1|1431.9|33
1660116000000|2022-08-10 07:20:00|1433.5|1432.3|1432.6|1431.4|1433.8|1432.6|1432.3|1431.1|31
1660116300000|2022-08-10 07:25:00|1432.8|1431.6|1432.3|1431.1|1432.8|1431.6|1431.1|1429.9|27
1660116600000|2022-08-10 07:30:00|1432.2|1431|1433.6|1432.4|1433.9|1432.7|1432.1|1430.9|17
1660116900000|2022-08-10 07:35:00|1433.8|1432.6|1433.1|1431.9|1434.1|1432.9|1432.6|1431.4|19
1660117200000|2022-08-10 07:40:00|1433|1431.8|1432.4|1431.2|1433.1|1431.9|1431.1|1429.9|27
1660117500000|2022-08-10 07:45:00|1432.5|1431.3|1432|1430.8|1433.1|1431.9|1432|1430.8|19
1660117800000|2022-08-10 07:50:00|1431.9|1430.7|1431.6|1430.4|1432.9|1431.7|1431.1|1429.9|60
1660118100000|2022-08-10 07:55:00|1431.7|1430.5|1432.1|1430.9|1432.5|1431.3|1431.6|1430.4|30
1660118400000|2022-08-10 08:00:00|1432.4|1431.2|1432.8|1431.6|1432.9|1431.7|1431.4|1430.2|21
1660118700000|2022-08-10 08:05:00|1433|1431.8|1432.9|1431.7|1433.1|1431.9|1432.8|1431.6|34
1660119000000|2022-08-10 08:10:00|1433|1431.8|1432.9|1431.7|1433.4|1432.2|1432.8|1431.6|25
1660119300000|2022-08-10 08:15:00|1432.8|1431.6|1433|1431.8|1433.4|1432.2|1432.7|1431.5|50
1660119600000|2022-08-10 08:20:00|1432.9|1431.7|1435.1|1433.9|1435.1|1433.9|1432.8|1431.6|111
1660119900000|2022-08-10 08:25:00|1435.2|1434|1435.3|1434.1|1436|1434.8|1435|1433.8|48
1660120200000|2022-08-10 08:30:00|1435.4|1434.2|1436.4|1435.2|1437.3|1436.1|1435|1433.8|59
1660120500000|2022-08-10 08:35:00|1436.5|1435.3|1437.4|1436.2|1437.4|1436.2|1436.5|1435.3|72
1660120800000|2022-08-10 08:40:00|1437.9|1436.7|1438|1436.8|1439.3|1438.1|1437.6|1436.4|228
1660121100000|2022-08-10 08:45:00|1437.9|1436.7|1437.7|1436.5|1438.4|1437.2|1436.7|1435.5|57
1660121400000|2022-08-10 08:50:00|1437.5|1436.3|1436.5|1435.3|1437.8|1436.6|1436.3|1435.1|39
1660121700000|2022-08-10 08:55:00|1436.4|1435.2|1439.1|1437.9|1440.5|1439.3|1436.1|1434.9|159
1660122000000|2022-08-10 09:00:00|1438.9|1437.7|1437.6|1436.4|1439.1|1437.9|1437.6|1436.4|80
1660122300000|2022-08-10 09:05:00|1437.7|1436.5|1437|1435.8|1437.9|1436.7|1437|1435.8|78
1660122600000|2022-08-10 09:10:00|1437.1|1435.9|1436.1|1434.9|1437.1|1435.9|1435.6|1434.4|101
1660122900000|2022-08-10 09:15:00|1436.2|1435|1436.1|1434.9|1436.4|1435.2|1435.6|1434.4|94
1660123200000|2022-08-10 09:20:00|1436.3|1435.1|1435.6|1434.4|1436.6|1435.4|1435.5|1434.3|38
1660123500000|2022-08-10 09:25:00|1435.8|1434.6|1436.1|1434.9|1436.2|1435|1435.6|1434.4|90
1660123800000|2022-08-10 09:30:00|1436.3|1435.1|1438.7|1437.5|1439|1437.8|1436.2|1435|90
1660124100000|2022-08-10 09:35:00|1438.6|1437.4|1439.3|1438.1|1439.3|1438.1|1438.6|1437.4|75
1660124400000|2022-08-10 09:40:00|1439.2|1438|1441|1439.8|1441.3|1440.1|1439.2|1438|318
1660124700000|2022-08-10 09:45:00|1441.1|1439.9|1440.3|1439.1|1441.1|1439.9|1440.1|1438.9|144
1660125000000|2022-08-10 09:50:00|1440.5|1439.3|1440.2|1439|1440.8|1439.6|1440.2|1439|85
1660125300000|2022-08-10 09:55:00|1440.1|1438.9|1440.1|1438.9|1440.6|1439.4|1439.8|1438.6|39
1660125600000|2022-08-10 10:00:00|1440.2|1439|1441.1|1439.9|1441.1|1439.9|1439.8|1438.6|104
1660125900000|2022-08-10 10:05:00|1440.8|1439.6|1441.3|1440.1|1441.3|1440.1|1440.7|1439.5|127
1660126200000|2022-08-10 10:10:00|1441.4|1440.2|1442.8|1441.6|1443.4|1442.2|1441.4|1440.2|502
1660126500000|2022-08-10 10:15:00|1442.5|1441.3|1442.8|1441.6|1443|1441.8|1442.5|1441.3|96
1660126800000|2022-08-10 10:20:00|1443.2|1442|1442.5|1441.3|1443.3|1442.1|1442.5|1441.3|61
1660127100000|2022-08-10 10:25:00|1442.6|1441.4|1442.6|1441.4|1443|1441.8|1442.6|1441.4|25
1660127400000|2022-08-10 10:30:00|1442.8|1441.6|1438.5|1437.3|1442.8|1441.6|1438.5|1437.3|118
1660127700000|2022-08-10 10:35:00|1438.7|1437.5|1438.1|1436.9|1438.7|1437.5|1437.2|1436|70
1660128000000|2022-08-10 10:40:00|1437.7|1436.5|1438.3|1437.1|1438.8|1437.6|1437.4|1436.2|96
1660128300000|2022-08-10 10:45:00|1438.5|1437.3|1436.7|1435.5|1438.7|1437.5|1436.6|1435.4|51
1660128600000|2022-08-10 10:50:00|1436.8|1435.6|1436.4|1435.2|1437.7|1436.5|1436|1434.8|156
1660128900000|2022-08-10 10:55:00|1436.5|1435.3|1436.7|1435.5|1437.7|1436.5|1436.5|1435.3|70
1660129200000|2022-08-10 11:00:00|1436.8|1435.6|1434.4|1433.2|1437.3|1436.1|1434.4|1433.2|144
1660129500000|2022-08-10 11:05:00|1434.3|1433.1|1434.2|1433|1434.7|1433.5|1433.3|1432.1|146
1660129800000|2022-08-10 11:10:00|1433.7|1432.5|1432.1|1430.9|1433.9|1432.7|1431.7|1430.5|159
1660130100000|2022-08-10 11:15:00|1432.2|1431|1432|1430.8|1432.4|1431.2|1431.2|1430|76
1660130400000|2022-08-10 11:20:00|1432.2|1431|1431.5|1430.3|1432.3|1431.1|1431|1429.8|127
1660130700000|2022-08-10 11:25:00|1431.6|1430.4|1432.1|1430.9|1432.5|1431.3|1431.5|1430.3|30
1660131000000|2022-08-10 11:30:00|1432.2|1431|1432.1|1430.9|1432.8|1431.6|1431.3|1430.1|72
1660131300000|2022-08-10 11:35:00|1432|1430.8|1431.4|1430.2|1432|1430.8|1430.5|1429.3|86
1660131600000|2022-08-10 11:40:00|1431.2|1430|1433.8|1432.6|1433.8|1432.6|1431|1429.8|95
1660131900000|2022-08-10 11:45:00|1433.3|1432.1|1433.3|1432.1|1433.4|1432.2|1432.8|1431.6|65
1660132200000|2022-08-10 11:50:00|1433.4|1432.2|1435.3|1434.1|1435.3|1434.1|1433|1431.8|56
1660132500000|2022-08-10 11:55:00|1435.2|1434|1434.1|1432.9|1435.8|1434.6|1434.1|1432.9|116
1660132800000|2022-08-10 12:00:00|1434.2|1433|1436.3|1435.1|1436.8|1435.6|1433.3|1432.1|90
1660133100000|2022-08-10 12:05:00|1436.1|1434.9|1435.6|1434.4|1436.3|1435.1|1435|1433.8|147
1660133400000|2022-08-10 12:10:00|1435.7|1434.5|1434.7|1433.5|1436.9|1435.7|1434.1|1432.9|139
1660133700000|2022-08-10 12:15:00|1434.8|1433.6|1434.4|1433.2|1435.7|1434.5|1434|1432.8|96
1660134000000|2022-08-10 12:20:00|1434.3|1433.1|1437.1|1435.9|1437.6|1436.4|1434|1432.8|129
1660134300000|2022-08-10 12:25:00|1437.3|1436.1|1436.8|1435.6|1439.4|1438.2|1436.2|1435|253
1660134600000|2022-08-10 12:30:00|1439.4|1438.2|1441.3|1440.1|1443.3|1442.1|1438.6|1437.4|892
1660134900000|2022-08-10 12:35:00|1441.1|1439.9|1440.7|1439.5|1441.6|1440.4|1438.7|1437.5|158
1660135200000|2022-08-10 12:40:00|1440.9|1439.7|1441.4|1440.2|1443.3|1442.1|1440.7|1439.5|273
1660138200000|2022-08-10 13:30:00|1445.7|1444.5|1446.7|1445.5|1450.4|1449.2|1445.1|1443.9|3153
1660138500000|2022-08-10 13:35:00|1446.5|1445.3|1441.2|1440|1447.1|1445.9|1441.1|1439.9|1420
1660138800000|2022-08-10 13:40:00|1441.4|1440.2|1446.4|1445.2|1446.4|1445.2|1440.9|1439.7|684
1660139100000|2022-08-10 13:45:00|1446.1|1444.9|1442.4|1441.2|1448.6|1447.4|1441.8|1440.6|1399
1660139400000|2022-08-10 13:50:00|1442.6|1441.4|1443.7|1442.5|1444.4|1443.2|1442.2|1441|908
1660139700000|2022-08-10 13:55:00|1443.6|1442.4|1443.5|1442.3|1445.3|1444.1|1442|1440.8|846
1660140000000|2022-08-10 14:00:00|1443.3|1442.1|1442.8|1441.6|1446|1444.8|1442.8|1441.6|963
1660140300000|2022-08-10 14:05:00|1443|1441.8|1447.2|1446|1448.4|1447.2|1442.7|1441.5|1435
1660140600000|2022-08-10 14:10:00|1447.3|1446.1|1448.2|1447|1450.3|1449.1|1447|1445.8|971
1660140900000|2022-08-10 14:15:00|1448.3|1447.1|1450.7|1449.5|1450.9|1449.7|1447.7|1446.5|514
1660141200000|2022-08-10 14:20:00|1450.6|1449.4|1450.4|1449.2|1452.5|1451.3|1449.2|1448|823
1660141500000|2022-08-10 14:25:00|1450.7|1449.5|1449.6|1448.4|1451.4|1450.2|1449.3|1448.1|672
1660141800000|2022-08-10 14:30:00|1449.3|1448.1|1451.1|1449.9|1451.4|1450.2|1448.6|1447.4|709
1660142100000|2022-08-10 14:35:00|1451.4|1450.2|1448.8|1447.6|1452.3|1451.1|1448.8|1447.6|894
1660142400000|2022-08-10 14:40:00|1448.6|1447.4|1451.3|1450.1|1451.3|1450.1|1448.5|1447.3|329
1660142700000|2022-08-10 14:45:00|1451.1|1449.9|1451.8|1450.6|1453.9|1452.7|1450.8|1449.6|679
1660143000000|2022-08-10 14:50:00|1451.7|1450.5|1451.3|1450.1|1452.3|1451.1|1450.6|1449.4|652
1660143300000|2022-08-10 14:55:00|1451.7|1450.5|1453.8|1452.6|1455|1453.8|1451.7|1450.5|645
1660143600000|2022-08-10 15:00:00|1454|1452.8|1451.8|1450.6|1455.3|1454.1|1451.8|1450.6|872
1660143900000|2022-08-10 15:05:00|1452.1|1450.9|1452.2|1451|1453.3|1452.1|1451.1|1449.9|833
1660144200000|2022-08-10 15:10:00|1452.1|1450.9|1450.8|1449.6|1453.2|1452|1450.6|1449.4|416
1660144500000|2022-08-10 15:15:00|1451.1|1449.9|1452.3|1451.1|1452.8|1451.6|1449.4|1448.2|505
1660144800000|2022-08-10 15:20:00|1452.1|1450.9|1452.8|1451.6|1453.1|1451.9|1451|1449.8|353
1660145100000|2022-08-10 15:25:00|1453|1451.8|1453.9|1452.7|1454.1|1452.9|1452.5|1451.3|1041
1660145400000|2022-08-10 15:30:00|1454|1452.8|1454.8|1453.6|1455.3|1454.1|1453|1451.8|488
1660145700000|2022-08-10 15:35:00|1454.9|1453.7|1455.8|1454.6|1456.2|1455|1453.3|1452.1|792
1660146000000|2022-08-10 15:40:00|1455.7|1454.5|1453.8|1452.6|1455.7|1454.5|1451.3|1450.1|448
1660146300000|2022-08-10 15:45:00|1454|1452.8|1454.9|1453.7|1455.1|1453.9|1453|1451.8|239
1660146600000|2022-08-10 15:50:00|1455|1453.8|1454.3|1453.1|1456.5|1455.3|1453.5|1452.3|507
1660146900000|2022-08-10 15:55:00|1454.6|1453.4|1453.5|1452.3|1456|1454.8|1453.2|1452|331
1660147200000|2022-08-10 16:00:00|1453.6|1452.4|1454.5|1453.3|1455.2|1454|1453.6|1452.4|442
1660147500000|2022-08-10 16:05:00|1454.3|1453.1|1456.7|1455.5|1456.7|1455.5|1454.3|1453.1|423
1660147800000|2022-08-10 16:10:00|1456.8|1455.6|1456.5|1455.3|1457|1455.8|1455.6|1454.4|413
1660148100000|2022-08-10 16:15:00|1456.3|1455.1|1452.5|1451.3|1456.8|1455.6|1452.5|1451.3|430
1660148400000|2022-08-10 16:20:00|1452.6|1451.4|1450.5|1449.3|1452.7|1451.5|1449.8|1448.6|631
1660148700000|2022-08-10 16:25:00|1450.6|1449.4|1450.4|1449.2|1452|1450.8|1449.7|1448.5|425
1660149000000|2022-08-10 16:30:00|1450.7|1449.5|1445.7|1444.5|1450.9|1449.7|1445.3|1444.1|1057
1660149300000|2022-08-10 16:35:00|1445.6|1444.4|1444.2|1443|1445.7|1444.5|1443|1441.8|989
1660149600000|2022-08-10 16:40:00|1444.1|1442.9|1438.2|1437|1444.5|1443.3|1437.7|1436.5|1266
1660149900000|2022-08-10 16:45:00|1438.4|1437.2|1438|1436.8|1440.2|1439|1435.8|1434.6|766
1660150200000|2022-08-10 16:50:00|1438.2|1437|1437.5|1436.3|1439.8|1438.6|1435.7|1434.5|630
1660150500000|2022-08-10 16:55:00|1437.4|1436.2|1439.3|1438.1|1439.5|1438.3|1435.9|1434.7|329
1660150800000|2022-08-10 17:00:00|1439.4|1438.2|1435.3|1434.1|1439.5|1438.3|1434.8|1433.6|395
1660151100000|2022-08-10 17:05:00|1435.4|1434.2|1437.2|1436|1438.1|1436.9|1435.1|1433.9|517
1660151400000|2022-08-10 17:10:00|1436.9|1435.7|1435.5|1434.3|1437.3|1436.1|1435.5|1434.3|599
1660151700000|2022-08-10 17:15:00|1435.6|1434.4|1435.5|1434.3|1437.6|1436.4|1435.3|1434.1|421
1660152000000|2022-08-10 17:20:00|1435.4|1434.2|1434.9|1433.7|1435.7|1434.5|1433.3|1432.1|478
1660152300000|2022-08-10 17:25:00|1435|1433.8|1435.3|1434.1|1436.2|1435|1434.8|1433.6|366
1660152600000|2022-08-10 17:30:00|1435.2|1434|1436.7|1435.5|1436.8|1435.6|1434.8|1433.6|380
1660152900000|2022-08-10 17:35:00|1436.8|1435.6|1433.5|1432.3|1436.8|1435.6|1433.3|1432.1|537
1660153200000|2022-08-10 17:40:00|1433.4|1432.2|1429.5|1428.3|1435.5|1434.3|1428.3|1427.1|1109
1660153500000|2022-08-10 17:45:00|1429.4|1428.2|1431.4|1430.2|1432.4|1431.2|1428.7|1427.5|642
1660153800000|2022-08-10 17:50:00|1431.3|1430.1|1429.8|1428.6|1431.5|1430.3|1429.2|1428|498
1660154100000|2022-08-10 17:55:00|1429.7|1428.5|1427.8|1426.6|1430.3|1429.1|1427.4|1426.2|648
1660154400000|2022-08-10 18:00:00|1427.7|1426.5|1428.3|1427.1|1430.3|1429.1|1426.9|1425.7|707
1660154700000|2022-08-10 18:05:00|1428.5|1427.3|1429|1427.8|1429.5|1428.3|1427.1|1425.9|672
1660155000000|2022-08-10 18:10:00|1429.1|1427.9|1430.9|1429.7|1431.4|1430.2|1427.4|1426.2|1559
1660155300000|2022-08-10 18:15:00|1431.1|1429.9|1428.9|1427.7|1431.7|1430.5|1427.9|1426.7|1366
1660176000000|2022-08-11 00:00:00|1428.7|1427.5|1430.1|1428.9|1431.6|1430.4|1428.3|1427.1|615
1660176300000|2022-08-11 00:05:00|1429.9|1428.7|1430.8|1429.6|1432.2|1431|1429.9|1428.7|114
1660176600000|2022-08-11 00:10:00|1431|1429.8|1429.3|1428.1|1431.1|1429.9|1427.6|1426.4|219
1660176900000|2022-08-11 00:15:00|1429.4|1428.2|1429.9|1428.7|1430.1|1428.9|1428.7|1427.5|40
1660177200000|2022-08-11 00:20:00|1429.8|1428.6|1428.1|1426.9|1430.1|1428.9|1427.9|1426.7|41
1660177500000|2022-08-11 00:25:00|1428.2|1427|1429.1|1427.9|1429.1|1427.9|1427.1|1425.9|42
1660177800000|2022-08-11 00:30:00|1429|1427.8|1427.1|1425.9|1429.3|1428.1|1427|1425.8|70
1660178100000|2022-08-11 00:35:00|1427.2|1426|1423.1|1421.9|1427.3|1426.1|1421.4|1420.2|164
1660178400000|2022-08-11 00:40:00|1423.3|1422.1|1424.1|1422.9|1424.7|1423.5|1422.3|1421.1|95
1660178700000|2022-08-11 00:45:00|1424.2|1423|1426.2|1425|1426.2|1425|1423.9|1422.7|87
1660179000000|2022-08-11 00:50:00|1426.1|1424.9|1426.2|1425|1426.5|1425.3|1425.8|1424.6|19
1660179300000|2022-08-11 00:55:00|1426.3|1425.1|1426.8|1425.6|1427.7|1426.5|1426.3|1425.1|53
1660179600000|2022-08-11 01:00:00|1426.9|1425.7|1432|1430.8|1432.7|1431.5|1426.9|1425.7|336
1660179900000|2022-08-11 01:05:00|1432.1|1430.9|1432.9|1431.7|1433.1|1431.9|1431.1|1429.9|139
1660180200000|2022-08-11 01:10:00|1432.8|1431.6|1435.1|1433.9|1435.2|1434|1432.5|1431.3|139
1660180500000|2022-08-11 01:15:00|1434.8|1433.6|1437.3|1436.1|1437.3|1436.1|1434.5|1433.3|219
1660180800000|2022-08-11 01:20:00|1437.5|1436.3|1436.4|1435.2|1437.5|1436.3|1436|1434.8|113
1660181100000|2022-08-11 01:25:00|1436.3|1435.1|1436.5|1435.3|1437.1|1435.9|1436|1434.8|68
1660181400000|2022-08-11 01:30:00|1436.4|1435.2|1435.5|1434.3|1436.5|1435.3|1434.2|1433|162
1660181700000|2022-08-11 01:35:00|1435.4|1434.2|1435.7|1434.5|1435.9|1434.7|1435.2|1434|45
1660182000000|2022-08-11 01:40:00|1435.6|1434.4|1434.6|1433.4|1436.4|1435.2|1434.4|1433.2|82
1660182300000|2022-08-11 01:45:00|1434.4|1433.2|1435.1|1433.9|1435.6|1434.4|1434.2|1433|31
1660182600000|2022-08-11 01:50:00|1435.3|1434.1|1434.9|1433.7|1435.3|1434.1|1433.8|1432.6|51
1660182900000|2022-08-11 01:55:00|1434.8|1433.6|1434.7|1433.5|1434.8|1433.6|1433.9|1432.7|23
1660183200000|2022-08-11 02:00:00|1434.6|1433.4|1432.2|1431|1435.3|1434.1|1432.2|1431|37
1660183500000|2022-08-11 02:05:00|1432|1430.8|1430.4|1429.2|1432|1430.8|1430.4|1429.2|45
1660183800000|2022-08-11 02:10:00|1430.2|1429|1431.6|1430.4|1431.6|1430.4|1430.2|1429|28
1660184100000|2022-08-11 02:15:00|1431.5|1430.3|1432.6|1431.4|1432.6|1431.4|1431.1|1429.9|23
1660184400000|2022-08-11 02:20:00|1432.7|1431.5|1432.7|1431.5|1433.4|1432.2|1432.6|1431.4|20
1660184700000|2022-08-11 02:25:00|1432.9|1431.7|1432.9|1431.7|1433.6|1432.4|1432.9|1431.7|63
1660185000000|2022-08-11 02:30:00|1432.8|1431.6|1432|1430.8|1432.9|1431.7|1431.4|1430.2|28
1660185300000|2022-08-11 02:35:00|1432.1|1430.9|1431.9|1430.7|1432.2|1431|1431.6|1430.4|18
1660185600000|2022-08-11 02:40:00|1431.8|1430.6|1429.1|1427.9|1431.9|1430.7|1428.6|1427.4|32
1660185900000|2022-08-11 02:45:00|1429|1427.8|1430|1428.8|1430|1428.8|1429|1427.8|35
1660186200000|2022-08-11 02:50:00|1430.1|1428.9|1430.6|1429.4|1430.6|1429.4|1429.9|1428.7|29
1660186500000|2022-08-11 02:55:00|1430.5|1429.3|1429.4|1428.2|1430.5|1429.3|1429.4|1428.2|26
1660186800000|2022-08-11 03:00:00|1429.6|1428.4|1429.4|1428.2|1430|1428.8|1428.9|1427.7|31
1660187100000|2022-08-11 03:05:00|1429|1427.8|1430.1|1428.9|1430.5|1429.3|1429|1427.8|26
1660187400000|2022-08-11 03:10:00|1430.2|1429|1428.2|1427|1430.6|1429.4|1428|1426.8|36
1660187700000|2022-08-11 03:15:00|1428.1|1426.9|1428.4|1427.2|1428.5|1427.3|1425.9|1424.7|103
1660188000000|2022-08-11 03:20:00|1428.6|1427.4|1429.4|1428.2|1429.6|1428.4|1428.1|1426.9|51
1660188300000|2022-08-11 03:25:00|1429.5|1428.3|1428.1|1426.9|1429.6|1428.4|1427.7|1426.5|24
1660188600000|2022-08-11 03:30:00|1428|1426.8|1427.7|1426.5|1428|1426.8|1427.2|1426|12
1660188900000|2022-08-11 03:35:00|1427.6|1426.4|1426.4|1425.2|1427.8|1426.6|1426.4|1425.2|37
1660189200000|2022-08-11 03:40:00|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1425.6|1424.4|12
1660189500000|2022-08-11 03:45:00|1426.3|1425.1|1426.1|1424.9|1426.4|1425.2|1426|1424.8|10
1660189800000|2022-08-11 03:50:00|1426|1424.8|1426.2|1425|1426.4|1425.2|1426|1424.8|5
1660190100000|2022-08-11 03:55:00|1426|1424.8|1426.1|1424.9|1426.4|1425.2|1425.9|1424.7|4
1660190400000|2022-08-11 04:00:00|1426|1424.8|1426.6|1425.4|1426.7|1425.5|1426|1424.8|20
1660190700000|2022-08-11 04:05:00|1426.5|1425.3|1426.2|1425|1427.4|1426.2|1426.2|1425|21
1660191000000|2022-08-11 04:10:00|1426.1|1424.9|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|7
1660191300000|2022-08-11 04:15:00|1426.2|1425|1426.9|1425.7|1427.2|1426|1426.2|1425|13
1660191600000|2022-08-11 04:20:00|1427.1|1425.9|1426.6|1425.4|1427.4|1426.2|1426.6|1425.4|6
1660191900000|2022-08-11 04:25:00|1426.7|1425.5|1426.7|1425.5|1426.9|1425.7|1426.5|1425.3|7
1660192200000|2022-08-11 04:30:00|1426.9|1425.7|1425.1|1423.9|1426.9|1425.7|1425|1423.8|20
1660192500000|2022-08-11 04:35:00|1425|1423.8|1425.4|1424.2|1425.8|1424.6|1425|1423.8|28
1660192800000|2022-08-11 04:40:00|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.2|1424|20
1660193100000|2022-08-11 04:45:00|1425.7|1424.5|1425.5|1424.3|1425.7|1424.5|1425.2|1424|12
1660193400000|2022-08-11 04:50:00|1425.4|1424.2|1424.9|1423.7|1425.4|1424.2|1424.5|1423.3|22
1660193700000|2022-08-11 04:55:00|1424.7|1423.5|1423.9|1422.7|1424.7|1423.5|1423.8|1422.6|38
1660194000000|2022-08-11 05:00:00|1424|1422.8|1424|1422.8|1424.2|1423|1423.5|1422.3|21
1660194300000|2022-08-11 05:05:00|1423.7|1422.5|1424|1422.8|1424.8|1423.6|1423.7|1422.5|15
1660194600000|2022-08-11 05:10:00|1424.1|1422.9|1424.7|1423.5|1424.9|1423.7|1424|1422.8|9
1660194900000|2022-08-11 05:15:00|1424.3|1423.1|1424.3|1423.1|1424.9|1423.7|1424.3|1423.1|5
1660195200000|2022-08-11 05:20:00|1424.2|1423|1424.9|1423.7|1424.9|1423.7|1423.9|1422.7|14
1660195500000|2022-08-11 05:25:00|1424.4|1423.2|1426.1|1424.9|1426.5|1425.3|1424.2|1423|46
1660195800000|2022-08-11 05:30:00|1426.3|1425.1|1426.6|1425.4|1427.4|1426.2|1426|1424.8|60
1660196100000|2022-08-11 05:35:00|1426.5|1425.3|1427.9|1426.7|1427.9|1426.7|1426|1424.8|39
1660196400000|2022-08-11 05:40:00|1427.6|1426.4|1427.9|1426.7|1428.4|1427.2|1427.1|1425.9|27
1660196700000|2022-08-11 05:45:00|1428|1426.8|1427.5|1426.3|1428.2|1427|1426.6|1425.4|28
1660197000000|2022-08-11 05:50:00|1427.6|1426.4|1427.9|1426.7|1429.2|1428|1427.5|1426.3|65
1660197300000|2022-08-11 05:55:00|1428.1|1426.9|1429.2|1428|1429.5|1428.3|1428.1|1426.9|22
1660197600000|2022-08-11 06:00:00|1429.3|1428.1|1430.1|1428.9|1430.1|1428.9|1428.6|1427.4|43
1660197900000|2022-08-11 06:05:00|1430.2|1429|1431.6|1430.4|1431.6|1430.4|1429|1427.8|67
1660198200000|2022-08-11 06:10:00|1431.5|1430.3|1432.1|1430.9|1432.9|1431.4|1431.5|1430.3|102
1660198500000|2022-08-11 06:15:00|1431.9|1430.7|1433.4|1432.2|1433.4|1432.2|1431|1429.8|50
1660198800000|2022-08-11 06:20:00|1433.2|1432|1432.9|1431.7|1433.7|1432.5|1432.5|1431.3|70
1660199100000|2022-08-11 06:25:00|1432.7|1431.5|1432.7|1431.5|1433.6|1432.4|1431.9|1430.7|29
1660199400000|2022-08-11 06:30:00|1432.9|1431.7|1432.9|1431.7|1434.1|1432.9|1432.5|1431.3|124
1660199700000|2022-08-11 06:35:00|1432.7|1431.5|1431.6|1430.4|1432.7|1431.5|1431.5|1430.3|33
1660200000000|2022-08-11 06:40:00|1431.4|1430.2|1431.4|1430.2|1431.7|1430.5|1431.1|1429.9|8
1660200300000|2022-08-11 06:45:00|1431.5|1430.3|1432.1|1430.9|1433.2|1432|1431.4|1430.2|85
1660200600000|2022-08-11 06:50:00|1431.9|1430.7|1431.1|1429.9|1432.2|1431|1431.1|1429.9|66
1660200900000|2022-08-11 06:55:00|1430.7|1429.5|1431.5|1430.3|1431.6|1430.4|1430|1428.8|41
1660201200000|2022-08-11 07:00:00|1431.4|1430.2|1429.4|1428.2|1431.4|1430.2|1429.2|1428|43
1660201500000|2022-08-11 07:05:00|1429.5|1428.3|1430.4|1429.2|1430.9|1429.7|1429.4|1428.2|21
1660201800000|2022-08-11 07:10:00|1430.5|1429.3|1431.9|1430.7|1432.1|1430.9|1430.4|1429.2|18
1660202100000|2022-08-11 07:15:00|1431.8|1430.6|1431.9|1430.7|1431.9|1430.7|1431.4|1430.2|6
1660202400000|2022-08-11 07:20:00|1431.6|1430.4|1432.4|1431.2|1432.6|1431.4|1431.6|1430.4|11
1660202700000|2022-08-11 07:25:00|1432.1|1430.9|1433.9|1432.7|1434.4|1433.2|1432.1|1430.9|63
1660203000000|2022-08-11 07:30:00|1434|1432.8|1432.6|1431.4|1434.1|1432.9|1432.4|1431.2|32
1660203300000|2022-08-11 07:35:00|1432.7|1431.5|1434.5|1433.3|1435.1|1433.9|1432.6|1431.4|49
1660203600000|2022-08-11 07:40:00|1434.4|1433.2|1434.2|1433|1435.2|1434|1433.8|1432.6|44
1660203900000|2022-08-11 07:45:00|1434.1|1432.9|1434.6|1433.4|1435.1|1433.9|1433.6|1432.4|30
1660204200000|2022-08-11 07:50:00|1434.7|1433.5|1435.4|1434.2|1435.4|1434.2|1433.7|1432.5|34
1660204500000|2022-08-11 07:55:00|1435.2|1434|1437.7|1436.5|1437.9|1436.7|1434.7|1433.5|286
1660204800000|2022-08-11 08:00:00|1437.6|1436.4|1439.8|1438.6|1439.8|1438.6|1436.7|1435.5|131
1660205100000|2022-08-11 08:05:00|1439.7|1438.5|1439.7|1438.5|1440.2|1439|1439.1|1437.9|78
1660205400000|2022-08-11 08:10:00|1439.6|1438.4|1439.4|1438.2|1439.6|1438.4|1437.4|1436.2|63
1660205700000|2022-08-11 08:15:00|1439.1|1437.9|1438.1|1436.9|1439.1|1437.9|1437.6|1436.4|21
1660206000000|2022-08-11 08:20:00|1438|1436.8|1436.7|1435.5|1438.1|1436.9|1436.6|1435.4|36
1660206300000|2022-08-11 08:25:00|1436.6|1435.4|1436.7|1435.5|1437|1435.8|1435.6|1434.4|38
1660206600000|2022-08-11 08:30:00|1436.6|1435.4|1436.6|1435.4|1437.1|1435.9|1435.7|1434.5|24
1660206900000|2022-08-11 08:35:00|1436.8|1435.6|1435.7|1434.5|1437.9|1436.7|1435.7|1434.5|18
1660207200000|2022-08-11 08:40:00|1435.9|1434.7|1436.1|1434.9|1436.3|1435.1|1435.7|1434.5|3
1660207500000|2022-08-11 08:45:00|1436.2|1435|1436|1434.8|1437.1|1435.9|1435.8|1434.6|17
1660207800000|2022-08-11 08:50:00|1435.9|1434.7|1436.4|1435.2|1436.9|1435.7|1435.7|1434.5|15
1660208100000|2022-08-11 08:55:00|1437|1435.8|1436.3|1435.1|1437.6|1436.4|1436.2|1435|8
1660208400000|2022-08-11 09:00:00|1436.4|1435.2|1437.2|1436|1437.7|1436.5|1436.2|1435|11
1660208700000|2022-08-11 09:05:00|1437.3|1436.1|1437.3|1436.1|1438.4|1437.2|1436.6|1435.4|21
1660209000000|2022-08-11 09:10:00|1437.4|1436.2|1437.9|1436.7|1438.3|1437.1|1436.4|1435.2|91
1660209300000|2022-08-11 09:15:00|1437.8|1436.6|1438.9|1437.7|1438.9|1437.7|1437.4|1436.2|31
1660209600000|2022-08-11 09:20:00|1438.7|1437.5|1437.4|1436.2|1438.9|1437.7|1437.4|1436.2|16
1660209900000|2022-08-11 09:25:00|1437.3|1436.1|1437.9|1436.7|1438.1|1436.9|1436.1|1434.9|23
1660210200000|2022-08-11 09:30:00|1438.1|1436.9|1437.6|1436.4|1438.1|1436.9|1437.4|1436.2|20
1660210500000|2022-08-11 09:35:00|1437.7|1436.5|1440|1438.8|1440|1438.8|1437.6|1436.4|38
1660210800000|2022-08-11 09:40:00|1439.9|1438.7|1441.8|1440.6|1442|1440.8|1439.9|1438.7|331
1660211100000|2022-08-11 09:45:00|1441.9|1440.7|1440.9|1439.7|1441.9|1440.7|1440.9|1439.7|48
1660211400000|2022-08-11 09:50:00|1441|1439.8|1441.5|1440.3|1442.4|1441.2|1441|1439.8|87
1660211700000|2022-08-11 09:55:00|1441.4|1440.2|1440.9|1439.7|1441.5|1440.3|1440.7|1439.5|67
1660212000000|2022-08-11 10:00:00|1440.8|1439.6|1438.9|1437.7|1440.8|1439.6|1438.7|1437.5|36
1660212300000|2022-08-11 10:05:00|1438.8|1437.6|1439.5|1438.3|1440|1438.8|1438.8|1437.6|19
1660212600000|2022-08-11 10:10:00|1439.4|1438.2|1438.8|1437.6|1439.5|1438.3|1438.5|1437.3|19
1660212900000|2022-08-11 10:15:00|1438.9|1437.7|1438.7|1437.5|1438.9|1437.7|1438.1|1436.9|33
1660213200000|2022-08-11 10:20:00|1438.8|1437.6|1438.3|1437.1|1438.8|1437.6|1437.9|1436.7|7
1660213500000|2022-08-11 10:25:00|1438.4|1437.2|1437.4|1436.2|1438.4|1437.2|1436.5|1435.3|43
1660213800000|2022-08-11 10:30:00|1437.7|1436.5|1437.5|1436.3|1438.1|1436.9|1437.5|1436.3|10
1660214100000|2022-08-11 10:35:00|1437.4|1436.2|1437.7|1436.5|1437.7|1436.5|1437|1435.8|12
1660214400000|2022-08-11 10:40:00|1437.8|1436.6|1437.7|1436.5|1438.2|1437|1437.4|1436.2|13
1660214700000|2022-08-11 10:45:00|1437.4|1436.2|1437.3|1436.1|1438|1436.8|1437.2|1436|28
1660215000000|2022-08-11 10:50:00|1437.4|1436.2|1438.4|1437.2|1438.4|1437.2|1437|1435.8|7
1660215300000|2022-08-11 10:55:00|1438.5|1437.3|1438.8|1437.6|1439.5|1438.3|1438.3|1437.1|59
1660215600000|2022-08-11 11:00:00|1438.7|1437.5|1440.5|1439.3|1440.7|1439.5|1438.2|1437|90
1660215900000|2022-08-11 11:05:00|1440.4|1439.2|1442.4|1441.2|1442.4|1441.2|1440.2|1439|81
1660216200000|2022-08-11 11:10:00|1442.2|1441|1443|1441.8|1443.7|1442.5|1441.8|1440.6|160
1660216500000|2022-08-11 11:15:00|1443.1|1441.9|1442|1440.8|1443.7|1442.5|1441.5|1440.3|91
1660216800000|2022-08-11 11:20:00|1441.9|1440.7|1441.8|1440.6|1442.7|1441.5|1441.8|1440.6|40
1660217100000|2022-08-11 11:25:00|1442|1440.8|1442.5|1441.3|1442.7|1441.5|1441.7|1440.5|25
1660217400000|2022-08-11 11:30:00|1442.4|1441.2|1441.5|1440.3|1442.6|1441.4|1441.3|1440.1|44
1660217700000|2022-08-11 11:35:00|1441.4|1440.2|1442.4|1441.2|1442.4|1441.2|1440.7|1439.5|181
1660218000000|2022-08-11 11:40:00|1442.3|1441.1|1443|1441.8|1443.7|1442.5|1442.2|1441|74
1660218300000|2022-08-11 11:45:00|1443.1|1441.9|1443.5|1442.3|1444.5|1443.3|1443|1441.8|73
1660218600000|2022-08-11 11:50:00|1443.7|1442.5|1443.5|1442.3|1444.9|1443.7|1442.9|1441.7|143
1660218900000|2022-08-11 11:55:00|1443.4|1442.2|1442.8|1441.6|1443.5|1442.3|1442.7|1441.5|171
1660219200000|2022-08-11 12:00:00|1442.9|1441.7|1442.7|1441.5|1443.3|1442.1|1442.3|1441.1|78
1660219500000|2022-08-11 12:05:00|1442.4|1441.2|1443.2|1442|1443.5|1442.3|1442|1440.8|148
1660219800000|2022-08-11 12:10:00|1443|1441.8|1443.7|1442.5|1444.4|1443.2|1443|1441.8|95
1660220100000|2022-08-11 12:15:00|1443.8|1442.6|1442.4|1441.2|1443.8|1442.6|1442.2|1441|67
1660220400000|2022-08-11 12:20:00|1442.3|1441.1|1442.3|1441.1|1442.5|1441.3|1441.9|1440.7|91
1660220700000|2022-08-11 12:25:00|1442.2|1441|1443.8|1442.6|1444.7|1443.5|1442|1440.8|162
1660221000000|2022-08-11 12:30:00|1444|1442.8|1444.6|1443.4|1445.7|1444.5|1443.9|1442.7|292
1660221300000|2022-08-11 12:35:00|1444.7|1443.5|1444.1|1442.9|1445.3|1444.1|1442|1440.8|244
1660221600000|2022-08-11 12:40:00|1444.2|1443|1444|1442.8|1445.4|1444.2|1443.9|1442.7|139
1660224600000|2022-08-11 13:30:00|1446.6|1445.4|1450.3|1449.1|1451.6|1450.4|1443.7|1442.5|3113
1660224900000|2022-08-11 13:35:00|1450.1|1448.9|1449.8|1448.6|1452.3|1451.1|1448.8|1447.6|1171
1660225200000|2022-08-11 13:40:00|1449.6|1448.4|1451.9|1450.7|1452.7|1451.5|1448.3|1447.1|812
1660225500000|2022-08-11 13:45:00|1452|1450.8|1452|1450.8|1452.7|1451.5|1450.6|1449.4|924
1660225800000|2022-08-11 13:50:00|1451.9|1450.7|1451.7|1450.5|1453.7|1452.5|1450.7|1449.5|969
1660226100000|2022-08-11 13:55:00|1451.5|1450.3|1449.2|1448|1452.7|1451.5|1448.9|1447.7|798
1660226400000|2022-08-11 14:00:00|1449.3|1448.1|1449.5|1448.3|1450.2|1449|1447.5|1446.3|891
1660226700000|2022-08-11 14:05:00|1449.3|1448.1|1452|1450.8|1452.5|1451.3|1449|1447.8|903
1660227000000|2022-08-11 14:10:00|1452.1|1450.9|1450.2|1449|1452.1|1450.9|1449|1447.8|831
1660227300000|2022-08-11 14:15:00|1450.3|1449.1|1450.4|1449.2|1452.6|1451.4|1450.2|1449|937
1660227600000|2022-08-11 14:20:00|1450.5|1449.3|1450.2|1449|1450.9|1449.7|1449.5|1448.3|514
1660227900000|2022-08-11 14:25:00|1450.1|1448.9|1447.9|1446.7|1452.3|1451.1|1447.9|1446.7|866
1660228200000|2022-08-11 14:30:00|1448|1446.8|1449.5|1448.3|1450|1448.8|1447.8|1446.6|506
1660228500000|2022-08-11 14:35:00|1449.3|1448.1|1448.8|1447.6|1449.6|1448.4|1447.7|1446.5|363
1660228800000|2022-08-11 14:40:00|1448.5|1447.3|1449.3|1448.1|1450.3|1449.1|1448|1446.8|379
1660229100000|2022-08-11 14:45:00|1449.5|1448.3|1451|1449.8|1451.7|1450.5|1449|1447.8|808
1660229400000|2022-08-11 14:50:00|1450.8|1449.6|1450.9|1449.7|1451.8|1450.6|1450.3|1449.1|582
1660229700000|2022-08-11 14:55:00|1451|1449.8|1453.6|1452.4|1453.6|1452.4|1450.9|1449.7|576
1660230000000|2022-08-11 15:00:00|1453.7|1452.5|1453.9|1452.7|1454.7|1453.5|1452.9|1451.7|788
1660230300000|2022-08-11 15:05:00|1454.1|1452.9|1450.5|1449.3|1455.7|1454.5|1450.4|1449.2|591
1660230600000|2022-08-11 15:10:00|1450.6|1449.4|1450.9|1449.7|1451.2|1450|1448.4|1447.2|488
1660230900000|2022-08-11 15:15:00|1450.8|1449.6|1448.1|1446.9|1452.3|1451.1|1447.9|1446.7|452
1660231200000|2022-08-11 15:20:00|1447.9|1446.7|1450.2|1449|1450.7|1449.5|1447.9|1446.7|398
1660231500000|2022-08-11 15:25:00|1450.3|1449.1|1449.1|1447.9|1450.7|1449.5|1448.4|1447.2|415
1660231800000|2022-08-11 15:30:00|1449.2|1448|1448.4|1447.2|1449.4|1448.2|1448.1|1446.9|361
1660232100000|2022-08-11 15:35:00|1448.5|1447.3|1450.6|1449.4|1450.6|1449.4|1448.2|1447|431
1660232400000|2022-08-11 15:40:00|1450.7|1449.5|1451.2|1450|1451.4|1450.2|1450.2|1449|400
1660232700000|2022-08-11 15:45:00|1451|1449.8|1448.7|1447.5|1451.2|1450|1447.9|1446.7|313
1660233000000|2022-08-11 15:50:00|1448.8|1447.6|1448.4|1447.2|1449.1|1447.9|1447.9|1446.7|292
1660233300000|2022-08-11 15:55:00|1448.5|1447.3|1449.6|1448.4|1450.7|1449.5|1448.5|1447.3|270
1660233600000|2022-08-11 16:00:00|1449.5|1448.3|1446.4|1445.2|1449.5|1448.3|1446.1|1444.9|612
1660233900000|2022-08-11 16:05:00|1446.5|1445.3|1447.9|1446.7|1448.4|1447.2|1444.6|1443.4|614
1660234200000|2022-08-11 16:10:00|1448|1446.8|1447.9|1446.7|1448.4|1447.2|1446.6|1445.4|332
1660234500000|2022-08-11 16:15:00|1448.1|1446.9|1448.9|1447.7|1449.2|1448|1447.6|1446.4|315
1660234800000|2022-08-11 16:20:00|1448.8|1447.6|1451.4|1450.2|1451.7|1450.5|1448.7|1447.5|645
1660235100000|2022-08-11 16:25:00|1451.3|1450.1|1452.6|1451.4|1453.4|1452.2|1450.9|1449.7|710
1660235400000|2022-08-11 16:30:00|1452.9|1451.7|1452.7|1451.5|1453.7|1452.5|1452.6|1451.4|349
1660235700000|2022-08-11 16:35:00|1452.2|1451|1454.5|1453.3|1455.2|1454|1452.2|1451|514
1660236000000|2022-08-11 16:40:00|1454.6|1453.4|1455.7|1454.5|1456.2|1455|1454.1|1452.9|516
1660236300000|2022-08-11 16:45:00|1455.6|1454.4|1454.4|1453.2|1456.2|1455|1454.1|1452.9|377
1660236600000|2022-08-11 16:50:00|1454.5|1453.3|1454.2|1453|1455.9|1454.7|1453.7|1452.5|513
1660236900000|2022-08-11 16:55:00|1454.1|1452.9|1452.9|1451.7|1454.7|1453.5|1452.9|1451.7|274
1660237200000|2022-08-11 17:00:00|1452.6|1451.4|1451.9|1450.7|1453.2|1452|1451.2|1450|385
1660237500000|2022-08-11 17:05:00|1452.1|1450.9|1452.2|1451|1452.5|1451.3|1451.2|1450|283
1660237800000|2022-08-11 17:10:00|1452.1|1450.9|1453|1451.8|1453.2|1452|1451.2|1450|368
1660238100000|2022-08-11 17:15:00|1452.9|1451.7|1452.2|1451|1453.5|1452.3|1451.9|1450.7|353
1660238400000|2022-08-11 17:20:00|1452.3|1451.1|1451.5|1450.3|1452.5|1451.3|1451.2|1450|419
1660238700000|2022-08-11 17:25:00|1451.7|1450.5|1451.4|1450.2|1452.1|1450.9|1451.1|1449.9|313
1660239000000|2022-08-11 17:30:00|1451.5|1450.3|1450.8|1449.6|1451.7|1450.5|1450.8|1449.6|360
1660239300000|2022-08-11 17:35:00|1450.9|1449.7|1450.5|1449.3|1451.1|1449.9|1449.5|1448.3|796
1660239600000|2022-08-11 17:40:00|1450.4|1449.2|1451.3|1450.1|1451.5|1450.3|1449.8|1448.6|540
1660239900000|2022-08-11 17:45:00|1451.5|1450.3|1450.6|1449.4|1452|1450.8|1449.5|1448.3|910
1660240200000|2022-08-11 17:50:00|1450.4|1449.2|1449.9|1448.7|1451.8|1450.6|1449.5|1448.3|504
1660240500000|2022-08-11 17:55:00|1449.6|1448.4|1449.4|1448.2|1450.1|1448.9|1449.1|1447.9|617
1660240800000|2022-08-11 18:00:00|1449.8|1448.6|1449.9|1448.7|1450.2|1449|1448.4|1447.2|565
1660241100000|2022-08-11 18:05:00|1449.8|1448.6|1449.4|1448.2|1450.5|1449.3|1449.1|1447.9|644
1660241400000|2022-08-11 18:10:00|1449.2|1448|1452.4|1451.2|1452.4|1451.2|1449.2|1448|1492
1660241700000|2022-08-11 18:15:00|1452.6|1451.4|1453.4|1452.2|1454|1452.8|1451.9|1450.7|1112
1660262400000|2022-08-12 00:00:00|1451.6|1450.4|1449.9|1448.7|1452.6|1451.4|1449.1|1447.9|329
1660262700000|2022-08-12 00:05:00|1450.1|1448.9|1449.5|1448.3|1450.4|1449.2|1448.4|1447.2|60
1660263000000|2022-08-12 00:10:00|1448.9|1447.7|1448.8|1447.6|1449.1|1447.9|1448.1|1446.9|81
1660263300000|2022-08-12 00:15:00|1448.6|1447.4|1448.6|1447.4|1449.8|1448.6|1448.5|1447.3|104
1660263600000|2022-08-12 00:20:00|1448.4|1447.2|1449.3|1448.1|1449.4|1448.2|1447.5|1446.3|55
1660263900000|2022-08-12 00:25:00|1449.1|1447.9|1448.6|1447.4|1449.2|1448|1448.5|1447.3|19
1660264200000|2022-08-12 00:30:00|1448.1|1446.9|1447|1445.8|1448.4|1447.2|1446.8|1445.6|46
1660264500000|2022-08-12 00:35:00|1446.9|1445.7|1443.7|1442.5|1447|1445.8|1443.7|1442.5|82
1660264800000|2022-08-12 00:40:00|1443.6|1442.4|1442.9|1441.7|1443.9|1442.7|1442.9|1441.7|176
1660265100000|2022-08-12 00:45:00|1442.6|1441.4|1444|1442.8|1444.2|1443|1442.2|1441|119
1660265400000|2022-08-12 00:50:00|1443.9|1442.7|1444.7|1443.5|1445.7|1444.5|1443.3|1442.1|47
1660265700000|2022-08-12 00:55:00|1444.6|1443.4|1445.5|1444.3|1446|1444.8|1444.6|1443.4|53
1660266000000|2022-08-12 01:00:00|1445.6|1444.4|1448.6|1447.4|1448.7|1447.5|1444.5|1443.3|129
1660266300000|2022-08-12 01:05:00|1448.5|1447.3|1448|1446.8|1450|1448.8|1448|1446.8|101
1660266600000|2022-08-12 01:10:00|1447.9|1446.7|1448.2|1447|1449.7|1448.5|1447.9|1446.7|122
1660266900000|2022-08-12 01:15:00|1448.1|1446.9|1449.2|1448|1450|1448.8|1448.1|1446.9|74
1660267200000|2022-08-12 01:20:00|1449.3|1448.1|1449|1447.8|1449.6|1448.4|1448.4|1447.2|55
1660267500000|2022-08-12 01:25:00|1449.2|1448|1449.7|1448.5|1450.1|1448.9|1449.1|1447.9|62
1660267800000|2022-08-12 01:30:00|1449.9|1448.7|1448.5|1447.3|1450.5|1449.3|1448.5|1447.3|49
1660268100000|2022-08-12 01:35:00|1448.4|1447.2|1450.9|1449.7|1450.9|1449.7|1448.4|1447.2|43
1660268400000|2022-08-12 01:40:00|1450.7|1449.5|1451.9|1450.7|1452.3|1451.1|1450.6|1449.4|73
1660268700000|2022-08-12 01:45:00|1451.8|1450.6|1449.7|1448.5|1451.9|1450.7|1449.4|1448.2|88
1660269000000|2022-08-12 01:50:00|1449.6|1448.4|1449.1|1447.9|1449.6|1448.4|1449|1447.8|57
1660269300000|2022-08-12 01:55:00|1449.2|1448|1450.2|1449|1450.5|1449.3|1448.9|1447.7|33
1660269600000|2022-08-12 02:00:00|1450|1448.8|1448.7|1447.5|1450.4|1449.2|1448.7|1447.5|27
1660269900000|2022-08-12 02:05:00|1448.8|1447.6|1448|1446.8|1448.8|1447.6|1447.5|1446.3|53
1660270200000|2022-08-12 02:10:00|1447.9|1446.7|1445.6|1444.4|1447.9|1446.7|1445.5|1444.3|68
1660270500000|2022-08-12 02:15:00|1445.5|1444.3|1446|1444.8|1446.1|1444.9|1445.5|1444.3|22
1660270800000|2022-08-12 02:20:00|1445.7|1444.5|1445.5|1444.3|1446|1444.8|1445.5|1444.3|30
1660271100000|2022-08-12 02:25:00|1445.6|1444.4|1445.6|1444.4|1446.1|1444.9|1445.5|1444.3|14
1660271400000|2022-08-12 02:30:00|1445.5|1444.3|1446.5|1445.3|1446.7|1445.5|1445.4|1444.2|56
1660271700000|2022-08-12 02:35:00|1446.7|1445.5|1447.6|1446.4|1447.6|1446.4|1446.6|1445.4|62
1660272000000|2022-08-12 02:40:00|1447.5|1446.3|1447.7|1446.5|1447.9|1446.7|1447.2|1446|29
1660272300000|2022-08-12 02:45:00|1447.6|1446.4|1448.4|1447.2|1448.6|1447.4|1447.1|1445.9|123
1660272600000|2022-08-12 02:50:00|1448.7|1447.5|1449.8|1448.6|1449.9|1448.7|1448.7|1447.5|38
1660272900000|2022-08-12 02:55:00|1449.9|1448.7|1449.6|1448.4|1450.3|1449.1|1449.4|1448.2|89
1660273200000|2022-08-12 03:00:00|1449.5|1448.3|1449.2|1448|1450.4|1449.2|1449.1|1447.9|61
1660273500000|2022-08-12 03:05:00|1449.5|1448.3|1449.5|1448.3|1450.1|1448.9|1449.5|1448.3|28
1660273800000|2022-08-12 03:10:00|1449.4|1448.2|1450|1448.8|1450|1448.8|1449.1|1447.9|21
1660274100000|2022-08-12 03:15:00|1450.1|1448.9|1450.6|1449.4|1450.9|1449.7|1450|1448.8|20
1660274400000|2022-08-12 03:20:00|1450.7|1449.5|1450.9|1449.7|1451.7|1450.5|1450.7|1449.5|42
1660274700000|2022-08-12 03:25:00|1451|1449.8|1451.6|1450.4|1451.7|1450.5|1450.9|1449.7|24
1660275000000|2022-08-12 03:30:00|1451|1449.8|1450.5|1449.3|1451|1449.8|1450.2|1449|22
1660275300000|2022-08-12 03:35:00|1450.6|1449.4|1450.9|1449.7|1451.1|1449.9|1450.3|1449.1|47
1660275600000|2022-08-12 03:40:00|1451.1|1449.9|1451.4|1450.2|1451.6|1450.4|1451|1449.8|18
1660275900000|2022-08-12 03:45:00|1451.5|1450.3|1451.5|1450.3|1452.1|1450.9|1451.5|1450.3|20
1660276200000|2022-08-12 03:50:00|1451.4|1450.2|1451.8|1450.6|1452|1450.8|1451.4|1450.2|10
1660276500000|2022-08-12 03:55:00|1451.6|1450.4|1452|1450.8|1452.1|1450.9|1451.4|1450.2|2
1660276800000|2022-08-12 04:00:00|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1452|1450.8|8
1660277100000|2022-08-12 04:05:00|1452.3|1451.1|1451.7|1450.5|1452.4|1451.2|1451.4|1450.2|16
1660277400000|2022-08-12 04:10:00|1451.5|1450.3|1450.8|1449.6|1451.9|1450.7|1450.8|1449.6|5
1660277700000|2022-08-12 04:15:00|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.8|1449.6|4
1660278000000|2022-08-12 04:20:00|1451.4|1450.2|1450.9|1449.7|1451.4|1450.2|1450.8|1449.6|9
1660278300000|2022-08-12 04:25:00|1450.8|1449.6|1451.2|1450|1451.4|1450.2|1450.8|1449.6|6
1660278600000|2022-08-12 04:30:00|1451.4|1450.2|1450.4|1449.2|1451.7|1450.5|1450.3|1449.1|10
1660278900000|2022-08-12 04:35:00|1450.5|1449.3|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|1
1660279200000|2022-08-12 04:40:00|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1449.9|1448.7|6
1660279500000|2022-08-12 04:45:00|1450.5|1449.3|1450.2|1449|1450.5|1449.3|1449.9|1448.7|1
1660279800000|2022-08-12 04:50:00|1450|1448.8|1450|1448.8|1450.4|1449.2|1449.9|1448.7|1
1660280100000|2022-08-12 04:55:00|1449.9|1448.7|1449.7|1448.5|1450.1|1448.9|1449.7|1448.5|4
1660280400000|2022-08-12 05:00:00|1450|1448.8|1450.4|1449.2|1450.8|1449.6|1449.9|1448.7|7
1660280700000|2022-08-12 05:05:00|1450.3|1449.1|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|6
1660281000000|2022-08-12 05:10:00|1450.3|1449.1|1449.9|1448.7|1450.5|1449.3|1449.8|1448.6|16
1660281300000|2022-08-12 05:15:00|1449.8|1448.6|1449.1|1447.9|1450|1448.8|1448.8|1447.6|100
1660281600000|2022-08-12 05:20:00|1449.3|1448.1|1449.8|1448.6|1449.8|1448.6|1448.3|1447.1|22
1660281900000|2022-08-12 05:25:00|1449.6|1448.4|1450.3|1449.1|1451.5|1450.3|1449.5|1448.3|25
1660282200000|2022-08-12 05:30:00|1450.5|1449.3|1452.6|1451.4|1452.6|1451.4|1450.4|1449.2|44
1660282500000|2022-08-12 05:35:00|1452.8|1451.6|1452.3|1451.1|1452.9|1451.7|1451.9|1450.7|204
1660282800000|2022-08-12 05:40:00|1452.2|1451|1451.3|1450.1|1452.9|1451.7|1450.8|1449.6|161
1660283100000|2022-08-12 05:45:00|1451.5|1450.3|1452|1450.8|1452.2|1451|1451|1449.8|28
1660283400000|2022-08-12 05:50:00|1452.2|1451|1452|1450.8|1452.3|1451.1|1452|1450.8|51
1660283700000|2022-08-12 05:55:00|1452.2|1451|1452.7|1451.5|1452.8|1451.6|1452|1450.8|129
1660284000000|2022-08-12 06:00:00|1452.8|1451.6|1452.3|1451.1|1452.9|1451.7|1451.4|1450.2|148
1660284300000|2022-08-12 06:05:00|1452.1|1450.9|1452.8|1451.6|1452.8|1451.6|1452|1450.8|65
1660284600000|2022-08-12 06:10:00|1453.4|1452.2|1453|1451.8|1454|1452.8|1452.5|1451.3|85
1660284900000|2022-08-12 06:15:00|1453.3|1452.1|1454|1452.8|1454|1452.8|1453|1451.8|139
1660285200000|2022-08-12 06:20:00|1454.2|1453|1455.2|1454|1455.5|1454.3|1454.2|1453|142
1660285500000|2022-08-12 06:25:00|1455.3|1454.1|1455.5|1454.3|1455.5|1454.3|1454.5|1453.3|259
1660285800000|2022-08-12 06:30:00|1455.9|1454.7|1454.7|1453.5|1456|1454.8|1454.7|1453.5|187
1660286100000|2022-08-12 06:35:00|1454.8|1453.6|1453.2|1452|1454.8|1453.6|1453.2|1452|87
1660286400000|2022-08-12 06:40:00|1453.3|1452.1|1453.3|1452.1|1453.9|1452.7|1452.4|1451.2|70
1660286700000|2022-08-12 06:45:00|1453.2|1452|1452.3|1451.1|1453.3|1452.1|1451.9|1450.7|78
1660287000000|2022-08-12 06:50:00|1452.2|1451|1452.4|1451.2|1452.5|1451.3|1451.7|1450.5|127
1660287300000|2022-08-12 06:55:00|1452.5|1451.3|1453.8|1452.6|1453.8|1452.6|1452.4|1451.2|26
1660287600000|2022-08-12 07:00:00|1453.7|1452.5|1454.9|1453.7|1455.6|1454.4|1453.5|1452.3|43
1660287900000|2022-08-12 07:05:00|1454.7|1453.5|1454.1|1452.9|1454.7|1453.5|1453.6|1452.4|27
1660288200000|2022-08-12 07:10:00|1454.2|1453|1454.7|1453.5|1455.2|1454|1453.7|1452.5|15
1660288500000|2022-08-12 07:15:00|1454.8|1453.6|1454.7|1453.5|1454.8|1453.6|1454.4|1453.2|11
1660288800000|2022-08-12 07:20:00|1454.6|1453.4|1453.7|1452.5|1454.8|1453.6|1453.7|1452.5|14
1660289100000|2022-08-12 07:25:00|1453.8|1452.6|1455.5|1454.3|1455.9|1454.7|1453.7|1452.5|39
1660289400000|2022-08-12 07:30:00|1455.7|1454.5|1455.4|1454.2|1455.8|1454.6|1455.2|1454|10
1660289700000|2022-08-12 07:35:00|1455.5|1454.3|1458.6|1457.4|1459.2|1458|1455.4|1454.2|126
1660290000000|2022-08-12 07:40:00|1458.5|1457.3|1459|1457.8|1459.5|1458.3|1458.3|1457.1|52
1660290300000|2022-08-12 07:45:00|1458.9|1457.7|1458.2|1457|1459.2|1458|1457.6|1456.4|38
1660290600000|2022-08-12 07:50:00|1458.3|1457.1|1458|1456.8|1458.7|1457.5|1457.8|1456.6|50
1660290900000|2022-08-12 07:55:00|1457.9|1456.7|1458.2|1457|1458.3|1457.1|1457.8|1456.6|7
1660291200000|2022-08-12 08:00:00|1458.3|1457.1|1457.5|1456.3|1458.7|1457.5|1457.3|1456.1|16
1660291500000|2022-08-12 08:05:00|1457.4|1456.2|1457.7|1456.5|1458.1|1456.9|1457.3|1456.1|40
1660291800000|2022-08-12 08:10:00|1457.9|1456.7|1457|1455.8|1458.2|1457|1456.5|1455.3|83
1660292100000|2022-08-12 08:15:00|1457.1|1455.9|1456.2|1455|1457.2|1456|1456.2|1455|15
1660292400000|2022-08-12 08:20:00|1456.1|1454.9|1456.2|1455|1458.3|1457.1|1456|1454.8|106
1660292700000|2022-08-12 08:25:00|1456|1454.8|1455.8|1454.6|1456.8|1455.6|1455.3|1454.1|17
1660293000000|2022-08-12 08:30:00|1455.7|1454.5|1455.4|1454.2|1456.2|1455|1455.3|1454.1|11
1660293300000|2022-08-12 08:35:00|1455.5|1454.3|1455.9|1454.7|1457|1455.8|1455.3|1454.1|18
1660293600000|2022-08-12 08:40:00|1455.8|1454.6|1455.4|1454.2|1456.2|1455|1454.6|1453.4|27
1660293900000|2022-08-12 08:45:00|1455.3|1454.1|1454.5|1453.3|1455.4|1454.2|1453.7|1452.5|36
1660294200000|2022-08-12 08:50:00|1454.6|1453.4|1454.4|1453.2|1454.9|1453.7|1453.9|1452.7|24
1660294500000|2022-08-12 08:55:00|1454.5|1453.3|1454.5|1453.3|1455|1453.8|1454.4|1453.2|7
1660294800000|2022-08-12 09:00:00|1454.4|1453.2|1453.5|1452.3|1454.9|1453.7|1453.5|1452.3|43
1660295100000|2022-08-12 09:05:00|1453.3|1452.1|1453.9|1452.7|1454.2|1453|1453.3|1452.1|18
1660295400000|2022-08-12 09:10:00|1453.8|1452.6|1454.8|1453.6|1455.2|1454|1453.8|1452.6|43
1660295700000|2022-08-12 09:15:00|1454.6|1453.4|1454.5|1453.3|1454.8|1453.6|1454.1|1452.9|33
1660296000000|2022-08-12 09:20:00|1454.6|1453.4|1455.4|1454.2|1455.8|1454.6|1454.1|1452.9|39
1660296300000|2022-08-12 09:25:00|1455.3|1454.1|1456.6|1455.4|1456.9|1455.7|1455.3|1454.1|48
1660296600000|2022-08-12 09:30:00|1456.8|1455.6|1456|1454.8|1456.8|1455.6|1456|1454.8|53
1660296900000|2022-08-12 09:35:00|1455.9|1454.7|1455.3|1454.1|1455.9|1454.7|1454.8|1453.6|21
1660297200000|2022-08-12 09:40:00|1455.1|1453.9|1453.6|1452.4|1455.5|1454.3|1453.6|1452.4|45
1660297500000|2022-08-12 09:45:00|1453.5|1452.3|1452|1450.8|1454.1|1452.9|1451.6|1450.4|86
1660297800000|2022-08-12 09:50:00|1452.1|1450.9|1451|1449.8|1452.5|1451.3|1450.3|1449.1|91
1660298100000|2022-08-12 09:55:00|1451.2|1450|1450.6|1449.4|1451.7|1450.5|1449.3|1448.1|69
1660298400000|2022-08-12 10:00:00|1450.5|1449.3|1449.3|1448.1|1450.6|1449.4|1448.8|1447.6|93
1660298700000|2022-08-12 10:05:00|1449.2|1448|1448.1|1446.9|1449.3|1448.1|1447.1|1445.9|119
1660299000000|2022-08-12 10:10:00|1448.3|1447.1|1446.5|1445.3|1448.3|1447.1|1446.4|1445.2|65
1660299300000|2022-08-12 10:15:00|1446.6|1445.4|1447|1445.8|1447.4|1446.2|1446.4|1445.2|25
1660299600000|2022-08-12 10:20:00|1446.9|1445.7|1445.8|1444.6|1447.6|1446.4|1445.1|1443.9|54
1660299900000|2022-08-12 10:25:00|1446|1444.8|1445.9|1444.7|1446.4|1445.2|1445|1443.8|52
1660300200000|2022-08-12 10:30:00|1446|1444.8|1444.5|1443.3|1446.1|1444.9|1444.5|1443.3|52
1660300500000|2022-08-12 10:35:00|1444.8|1443.6|1446|1444.8|1446.1|1444.9|1444.8|1443.6|26
1660300800000|2022-08-12 10:40:00|1445.9|1444.7|1445.5|1444.3|1446.5|1445.3|1445|1443.8|41
1660301100000|2022-08-12 10:45:00|1445.4|1444.2|1445.5|1444.3|1447|1445.8|1445.3|1444.1|79
1660301400000|2022-08-12 10:50:00|1445.1|1443.9|1446.4|1445.2|1447.1|1445.9|1445.1|1443.9|77
1660301700000|2022-08-12 10:55:00|1446.3|1445.1|1446.7|1445.5|1446.8|1445.6|1446.1|1444.9|32
1660302000000|2022-08-12 11:00:00|1446.6|1445.4|1445.1|1443.9|1446.6|1445.4|1444.8|1443.6|92
1660302300000|2022-08-12 11:05:00|1444.9|1443.7|1445|1443.8|1445.6|1444.4|1444.4|1443.2|159
1660302600000|2022-08-12 11:10:00|1444.8|1443.6|1445.7|1444.5|1445.8|1444.6|1444.2|1443|48
1660302900000|2022-08-12 11:15:00|1445.6|1444.4|1445.1|1443.9|1445.6|1444.4|1444.4|1443.2|44
1660303200000|2022-08-12 11:20:00|1444.8|1443.6|1444.8|1443.6|1445.1|1443.9|1444.2|1443|69
1660303500000|2022-08-12 11:25:00|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.1|1442.9|62
1660303800000|2022-08-12 11:30:00|1444.5|1443.3|1444.5|1443.3|1445.3|1444.1|1442.7|1441.5|151
1660304100000|2022-08-12 11:35:00|1444.6|1443.4|1442.1|1440.9|1444.6|1443.4|1442.1|1440.9|142
1660304400000|2022-08-12 11:40:00|1441.5|1440.3|1442.2|1441|1443|1441.8|1441.5|1440.3|127
1660304700000|2022-08-12 11:45:00|1442.1|1440.9|1444.6|1443.4|1445|1443.8|1442.1|1440.9|123
1660305000000|2022-08-12 11:50:00|1444.9|1443.7|1444.9|1443.7|1445.5|1444.3|1444.3|1443.1|101
1660305300000|2022-08-12 11:55:00|1445|1443.8|1446.6|1445.4|1446.6|1445.4|1444.4|1443.2|68
1660305600000|2022-08-12 12:00:00|1446.5|1445.3|1447.9|1446.7|1448.8|1447.6|1445.2|1444|179
1660305900000|2022-08-12 12:05:00|1448|1446.8|1446.1|1444.9|1448.1|1446.9|1445.9|1444.7|70
1660306200000|2022-08-12 12:10:00|1446.2|1445|1446.3|1445.1|1447.4|1446.2|1445.6|1444.4|87
1660306500000|2022-08-12 12:15:00|1446.4|1445.2|1446.3|1445.1|1446.8|1445.6|1445.6|1444.4|49
1660306800000|2022-08-12 12:20:00|1446.4|1445.2|1445.9|1444.7|1446.9|1445.7|1445.8|1444.6|48
1660307100000|2022-08-12 12:25:00|1445.8|1444.6|1444.3|1443.1|1446|1444.8|1444.1|1442.9|54
1660307400000|2022-08-12 12:30:00|1444.5|1443.3|1445.8|1444.6|1446.9|1445.7|1444|1442.8|106
1660307700000|2022-08-12 12:35:00|1445.7|1444.5|1445.9|1444.7|1446.5|1445.3|1445.3|1444.1|106
1660308000000|2022-08-12 12:40:00|1446|1444.8|1446.1|1444.9|1446.4|1445.2|1445|1443.8|173
1660311000000|2022-08-12 13:30:00|1445.8|1444.6|1450.4|1449.2|1451.2|1450|1443.3|1442.1|1717
1660311300000|2022-08-12 13:35:00|1450.3|1449.1|1451.4|1450.2|1452.2|1451|1447.6|1446.4|706
1660311600000|2022-08-12 13:40:00|1451.5|1450.3|1451.4|1450.2|1454.6|1453.4|1451.3|1450.1|1017
1660311900000|2022-08-12 13:45:00|1451.6|1450.4|1457.1|1455.9|1457.7|1456.5|1451.2|1450|1250
1660312200000|2022-08-12 13:50:00|1457.3|1456.1|1458.6|1457.4|1459.1|1457.9|1456.9|1455.7|798
1660312500000|2022-08-12 13:55:00|1458.5|1457.3|1460.2|1459|1461.1|1459.9|1457.8|1456.6|1031
1660312800000|2022-08-12 14:00:00|1460.1|1458.9|1458|1456.8|1460.2|1459|1457.9|1456.7|768
1660313100000|2022-08-12 14:05:00|1458.1|1456.9|1457.7|1456.5|1460.9|1459.7|1456.9|1455.7|1190
1660313400000|2022-08-12 14:10:00|1457.5|1456.3|1455.3|1454.1|1458.7|1457.5|1455.2|1454|970
1660313700000|2022-08-12 14:15:00|1455.2|1454|1456.9|1455.7|1458|1456.8|1454.8|1453.6|626
1660314000000|2022-08-12 14:20:00|1456.7|1455.5|1457|1455.8|1457.2|1456|1455.7|1454.5|545
1660314300000|2022-08-12 14:25:00|1456.9|1455.7|1456.2|1455|1458.2|1457|1455.7|1454.5|468
1660314600000|2022-08-12 14:30:00|1456.3|1455.1|1455.5|1454.3|1458|1456.8|1455.3|1454.1|644
1660314900000|2022-08-12 14:35:00|1455|1453.8|1456|1454.8|1456.5|1455.3|1455|1453.8|505
1660315200000|2022-08-12 14:40:00|1455.9|1454.7|1458.2|1457|1458.7|1457.5|1455.9|1454.7|597
1660315500000|2022-08-12 14:45:00|1458|1456.8|1460.4|1459.2|1460.5|1459.3|1457.5|1456.3|467
1660315800000|2022-08-12 14:50:00|1460.3|1459.1|1459.7|1458.5|1460.6|1459.4|1459.4|1458.2|393
1660316100000|2022-08-12 14:55:00|1459.8|1458.6|1460.7|1459.5|1460.7|1459.5|1459.2|1458|334
1660316400000|2022-08-12 15:00:00|1460.9|1459.7|1462.5|1461.3|1462.9|1461.7|1460.5|1459.3|482
1660316700000|2022-08-12 15:05:00|1462.7|1461.5|1464.9|1463.7|1465.2|1464|1461.5|1460.3|1651
1660317000000|2022-08-12 15:10:00|1465.1|1463.9|1466.5|1465.3|1467.1|1465.9|1464.9|1463.7|572
1660317300000|2022-08-12 15:15:00|1466.4|1465.2|1465.7|1464.5|1467.6|1466.4|1465.6|1464.4|1009
1660317600000|2022-08-12 15:20:00|1465.8|1464.6|1463.3|1462.1|1466.3|1465.1|1462.6|1461.4|654
1660317900000|2022-08-12 15:25:00|1463.4|1462.2|1463.6|1462.4|1464.1|1462.9|1462.7|1461.5|240
1660318200000|2022-08-12 15:30:00|1463.7|1462.5|1465.1|1463.9|1465.1|1463.9|1462.6|1461.4|314
1660318500000|2022-08-12 15:35:00|1465.3|1464.1|1463.8|1462.6|1465.6|1464.4|1463.1|1461.9|326
1660318800000|2022-08-12 15:40:00|1463.9|1462.7|1464|1462.8|1466.6|1465.4|1462.5|1461.3|511
1660319100000|2022-08-12 15:45:00|1464.1|1462.9|1462.5|1461.3|1465.1|1463.9|1461.5|1460.3|495
1660319400000|2022-08-12 15:50:00|1462.6|1461.4|1464.9|1463.7|1465.8|1464.6|1462.3|1461.1|585
1660319700000|2022-08-12 15:55:00|1465|1463.8|1465.6|1463.6|1466.8|1465.6|1463.9|1462.7|620
1660320000000|2022-08-12 16:00:00|1452.4|1449.4|1435.1|1433.9|1452.4|1449.4|1430.8|1429.6|4718
1660320300000|2022-08-12 16:05:00|1435|1433.8|1421.6|1420.4|1435.3|1434.1|1418.4|1417.2|3499
1660320600000|2022-08-12 16:10:00|1421.4|1420.2|1428.3|1427.1|1430.3|1429.1|1419.2|1418|2756
1660320900000|2022-08-12 16:15:00|1428.4|1427.2|1426.2|1425|1431.9|1430.7|1425.4|1424.2|1384
1660321200000|2022-08-12 16:20:00|1426.3|1425.1|1425.4|1424.2|1430.4|1429.2|1425|1423.8|1020
1660321500000|2022-08-12 16:25:00|1425.3|1424.1|1431.6|1430.4|1434.2|1433|1425|1423.8|1205
1660321800000|2022-08-12 16:30:00|1431.5|1430.3|1436.9|1435.7|1440.7|1439.5|1431.2|1430|1854
1660322100000|2022-08-12 16:35:00|1436.3|1435.1|1433.3|1432.1|1437.5|1436.3|1431.9|1430.7|1411
1660322400000|2022-08-12 16:40:00|1433.5|1432.3|1431.2|1430|1434.6|1433.4|1431|1429.8|490
1660322700000|2022-08-12 16:45:00|1431.1|1429.9|1435.2|1434|1436.5|1435.3|1430.7|1429.5|812
1660323000000|2022-08-12 16:50:00|1435.3|1434.1|1440.3|1439.1|1441.4|1440.2|1434.3|1433.1|1273
1660323300000|2022-08-12 16:55:00|1440.2|1439|1444.7|1443.5|1447.3|1446.1|1439.4|1438.2|983
1660323600000|2022-08-12 17:00:00|1444.5|1443.3|1450.9|1449.7|1451.2|1450|1444.5|1443.3|885
1660323900000|2022-08-12 17:05:00|1450.7|1449.5|1446.4|1445.2|1450.9|1449.7|1445.7|1444.5|813
1660324200000|2022-08-12 17:10:00|1446.6|1445.4|1452.9|1451.7|1452.9|1451.7|1445.5|1444.3|698
1660324500000|2022-08-12 17:15:00|1452.7|1451.5|1450.2|1449|1452.9|1451.7|1449.4|1448.2|542
1660324800000|2022-08-12 17:20:00|1450.3|1449.1|1450.4|1449.2|1451.2|1450|1448.5|1447.3|469
1660325100000|2022-08-12 17:25:00|1450.7|1449.5|1451.3|1450.1|1452.9|1451.7|1450.2|1449|394
1660325400000|2022-08-12 17:30:00|1451.2|1450|1448.7|1447.5|1451.3|1450.1|1447.2|1446|595
1660325700000|2022-08-12 17:35:00|1448.8|1447.6|1449.2|1448|1449.7|1448.5|1448.4|1447.2|268
1660326000000|2022-08-12 17:40:00|1449.4|1448.2|1453.9|1452.7|1453.9|1452.7|1449.4|1448.2|455
1660326300000|2022-08-12 17:45:00|1453.8|1452.6|1454.4|1453.2|1454.9|1453.7|1452.8|1451.6|478
1660326600000|2022-08-12 17:50:00|1454.5|1453.3|1454.5|1453.3|1456.9|1455.7|1454.2|1453|442
1660326900000|2022-08-12 17:55:00|1454.4|1453.2|1454.9|1453.7|1456.3|1455.1|1454.2|1453|353
1660327200000|2022-08-12 18:00:00|1455|1453.8|1458.4|1457.2|1461.6|1460.4|1454.4|1453.2|1133
1660327500000|2022-08-12 18:05:00|1458.3|1457.1|1456.7|1455.5|1459.7|1458.5|1456.1|1454.9|597
1660327800000|2022-08-12 18:10:00|1456.8|1455.6|1457|1455.8|1457.8|1456.6|1455.2|1454|1422
1660328100000|2022-08-12 18:15:00|1457.1|1455.9|1454.8|1453.6|1457.8|1456.6|1454.6|1453.3|1072
1660521600000|2022-08-15 00:00:00|1442.9|1441.7|1441.8|1440.6|1444.7|1443.5|1437.9|1436.7|1500
1660521900000|2022-08-15 00:05:00|1441.9|1440.7|1441.2|1440|1442.9|1441.7|1438.2|1437|461
1660522200000|2022-08-15 00:10:00|1441.1|1439.9|1440.8|1439.6|1441.2|1440|1438.9|1437.7|408
1660522500000|2022-08-15 00:15:00|1440.9|1439.7|1441.9|1440.7|1441.9|1440.7|1440.4|1439.2|222
1660522800000|2022-08-15 00:20:00|1441.8|1440.6|1442.9|1441.7|1442.9|1441.7|1441.8|1440.6|117
1660523100000|2022-08-15 00:25:00|1443|1441.8|1442.3|1441.1|1443.2|1442|1441.7|1440.5|144
1660523400000|2022-08-15 00:30:00|1442.2|1441|1443.3|1442.1|1443.6|1442.4|1442|1440.8|98
1660523700000|2022-08-15 00:35:00|1443.4|1442.2|1443.4|1442.2|1443.7|1442.5|1442.9|1441.7|50
1660524000000|2022-08-15 00:40:00|1443.2|1442|1442|1440.8|1443.7|1442.5|1441.7|1440.5|105
1660524300000|2022-08-15 00:45:00|1441.7|1440.5|1442.3|1441.1|1442.4|1441.2|1441.4|1440.2|58
1660524600000|2022-08-15 00:50:00|1442.4|1441.2|1442.7|1441.5|1442.7|1441.5|1442|1440.8|30
1660524900000|2022-08-15 00:55:00|1442.5|1441.3|1443.2|1442|1443.7|1442.5|1442.4|1441.2|58
1660525200000|2022-08-15 01:00:00|1442.9|1441.7|1440.7|1439.5|1446.6|1445.4|1440.7|1439.5|196
1660525500000|2022-08-15 01:05:00|1440.6|1439.4|1436.2|1435|1440.8|1439.6|1435.9|1434.7|310
1660525800000|2022-08-15 01:10:00|1436|1434.8|1436.4|1435.2|1436.4|1435.2|1432.7|1431.5|232
1660526100000|2022-08-15 01:15:00|1436.3|1435.1|1437.5|1436.3|1438|1436.8|1434.8|1433.6|115
1660526400000|2022-08-15 01:20:00|1437.4|1436.2|1437.2|1436|1438.4|1437.2|1436.3|1435.1|77
1660526700000|2022-08-15 01:25:00|1437.3|1436.1|1436.8|1435.6|1437.3|1436.1|1435.2|1434|74
1660527000000|2022-08-15 01:30:00|1436.7|1435.5|1440.7|1439.5|1440.7|1439.5|1436.7|1435.5|130
1660527300000|2022-08-15 01:35:00|1440.6|1439.4|1440.3|1439.1|1441.5|1440.3|1439.3|1438.1|148
1660527600000|2022-08-15 01:40:00|1440.4|1439.2|1440.5|1439.3|1440.8|1439.6|1439.5|1438.3|57
1660527900000|2022-08-15 01:45:00|1440.6|1439.4|1439.8|1438.6|1441.1|1439.9|1439.2|1438|69
1660528200000|2022-08-15 01:50:00|1439.7|1438.5|1439.2|1438|1439.8|1438.6|1438.4|1437.2|70
1660528500000|2022-08-15 01:55:00|1439.1|1437.9|1437.8|1436.6|1439.4|1438.2|1437.7|1436.5|137
1660528800000|2022-08-15 02:00:00|1437.7|1436.5|1433.3|1432.1|1437.7|1436.5|1431.5|1430.3|196
1660529100000|2022-08-15 02:05:00|1433.6|1432.4|1431.8|1430.6|1433.9|1432.7|1431.6|1430.4|229
1660529400000|2022-08-15 02:10:00|1431.7|1430.5|1428.3|1427.1|1431.7|1430.5|1427.8|1426.6|412
1660529700000|2022-08-15 02:15:00|1428.2|1427|1428.1|1426.9|1428.8|1427.6|1427.6|1426.4|114
1660530000000|2022-08-15 02:20:00|1427.7|1426.5|1429.1|1427.9|1429.2|1428|1426.7|1425.5|141
1660530300000|2022-08-15 02:25:00|1428.9|1427.7|1427.8|1426.6|1429.6|1428.4|1427.7|1426.5|48
1660530600000|2022-08-15 02:30:00|1428.1|1426.9|1429.1|1427.9|1429.7|1428.5|1426.7|1425.5|107
1660530900000|2022-08-15 02:35:00|1429|1427.8|1427.8|1426.6|1430.3|1429.1|1427.6|1426.4|129
1660531200000|2022-08-15 02:40:00|1427.7|1426.5|1426.4|1425.2|1427.8|1426.6|1425.9|1424.7|85
1660531500000|2022-08-15 02:45:00|1426.1|1424.9|1427.4|1426.2|1427.7|1426.5|1425.4|1424.2|319
1660531800000|2022-08-15 02:50:00|1427.2|1426|1428.2|1427|1428.9|1427.7|1425.8|1424.6|120
1660532100000|2022-08-15 02:55:00|1428.3|1427.1|1427.8|1426.6|1428.4|1427.2|1426.7|1425.5|163
1660532400000|2022-08-15 03:00:00|1427.7|1426.5|1429.4|1428.2|1429.4|1428.2|1427.1|1425.9|30
1660532700000|2022-08-15 03:05:00|1429.2|1428|1430.8|1429.6|1430.9|1429.7|1428.4|1427.2|74
1660533000000|2022-08-15 03:10:00|1430.7|1429.5|1429.6|1428.4|1431.6|1430.4|1429.2|1428|128
1660533300000|2022-08-15 03:15:00|1429.5|1428.3|1427.8|1426.6|1429.5|1428.3|1427.8|1426.6|34
1660533600000|2022-08-15 03:20:00|1427.7|1426.5|1426.3|1425.1|1427.7|1426.5|1426|1424.8|110
1660533900000|2022-08-15 03:25:00|1426.2|1425|1427.6|1426.4|1427.9|1426.7|1426.1|1424.9|74
1660534200000|2022-08-15 03:30:00|1427.3|1426.1|1427.6|1426.4|1428.3|1427.1|1427.3|1426.1|10
1660534500000|2022-08-15 03:35:00|1427.7|1426.5|1428.3|1427.1|1428.3|1427.1|1427.2|1426|30
1660534800000|2022-08-15 03:40:00|1428.4|1427.2|1428.2|1427|1428.6|1427.4|1428|1426.8|14
1660535100000|2022-08-15 03:45:00|1428.3|1427.1|1427.6|1426.4|1428.3|1427.1|1427.5|1426.3|14
1660535400000|2022-08-15 03:50:00|1427.4|1426.2|1427.3|1426.1|1427.6|1426.4|1426.8|1425.6|67
1660535700000|2022-08-15 03:55:00|1427.4|1426.2|1428.1|1426.9|1428.1|1426.9|1427.2|1426|19
1660536000000|2022-08-15 04:00:00|1428.2|1427|1428.8|1427.6|1429.1|1427.9|1428.2|1427|12
1660536300000|2022-08-15 04:05:00|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.2|1427|14
1660536600000|2022-08-15 04:10:00|1428.5|1427.3|1428.6|1427.4|1428.8|1427.6|1428.3|1427.1|5
1660536900000|2022-08-15 04:15:00|1428.7|1427.5|1428.7|1427.5|1429.2|1428|1428.6|1427.4|15
1660537200000|2022-08-15 04:20:00|1428.6|1427.4|1428.1|1426.9|1428.7|1427.5|1427.9|1426.7|19
1660537500000|2022-08-15 04:25:00|1428.2|1427|1427.6|1426.4|1428.4|1427.2|1427.5|1426.3|8
1660537800000|2022-08-15 04:30:00|1428.1|1426.9|1428.2|1427|1428.6|1427.4|1427.9|1426.7|10
1660538100000|2022-08-15 04:35:00|1427.9|1426.7|1427.1|1425.9|1427.9|1426.7|1427.1|1425.9|30
1660538400000|2022-08-15 04:40:00|1427.2|1426|1426.6|1425.4|1427.4|1426.2|1426.6|1425.4|14
1660538700000|2022-08-15 04:45:00|1426.7|1425.5|1426.9|1425.7|1426.9|1425.7|1426.7|1425.5|2
1660539000000|2022-08-15 04:50:00|1426.8|1425.6|1426.8|1425.6|1426.9|1425.7|1426.3|1425.1|18
1660539300000|2022-08-15 04:55:00|1426.7|1425.5|1427.3|1426.1|1428.2|1427|1426.7|1425.5|23
1660539600000|2022-08-15 05:00:00|1427.2|1426|1425.8|1424.6|1427.2|1426|1425.7|1424.5|23
1660539900000|2022-08-15 05:05:00|1425.7|1424.5|1425.8|1424.6|1426.3|1425.1|1425.5|1424.3|18
1660540200000|2022-08-15 05:10:00|1425.7|1424.5|1426.1|1424.9|1426.1|1424.9|1425.6|1424.4|9
1660540500000|2022-08-15 05:15:00|1426.3|1425.1|1426.8|1425.6|1426.8|1425.6|1425.7|1424.5|12
1660540800000|2022-08-15 05:20:00|1426.7|1425.5|1426|1424.8|1426.9|1425.7|1425.8|1424.6|21
1660541100000|2022-08-15 05:25:00|1425.9|1424.7|1426.4|1425.2|1426.7|1425.5|1425.9|1424.7|14
1660541400000|2022-08-15 05:30:00|1425.8|1424.6|1427.3|1426.1|1427.9|1426.7|1425.8|1424.6|47
1660541700000|2022-08-15 05:35:00|1427.4|1426.2|1425.9|1424.7|1427.9|1426.7|1424.8|1423.6|70
1660542000000|2022-08-15 05:40:00|1426|1424.8|1425.3|1424.1|1426.5|1425.3|1424.9|1423.7|22
1660542300000|2022-08-15 05:45:00|1425.2|1424|1426.2|1425|1426.5|1425.3|1424.8|1423.6|25
1660542600000|2022-08-15 05:50:00|1426|1424.8|1426|1424.8|1426.5|1425.3|1425.8|1424.6|41
1660542900000|2022-08-15 05:55:00|1425.8|1424.6|1424.9|1423.7|1425.8|1424.6|1424.2|1423|106
1660543200000|2022-08-15 06:00:00|1425.2|1424|1425.4|1424.2|1425.6|1424.4|1424.3|1423.1|37
1660543500000|2022-08-15 06:05:00|1425.3|1424.1|1424.9|1423.7|1426.7|1425.5|1424.8|1423.6|24
1660543800000|2022-08-15 06:10:00|1424.7|1423.5|1423.4|1422.2|1424.8|1423.6|1423.1|1421.9|138
1660544100000|2022-08-15 06:15:00|1423.3|1422.1|1423.2|1422|1424.2|1423|1422.5|1421.3|116
1660544400000|2022-08-15 06:20:00|1423|1421.8|1423.9|1422.7|1424.5|1423.3|1422.2|1421|46
1660544700000|2022-08-15 06:25:00|1423.8|1422.6|1424.2|1423|1425.4|1424.2|1423.7|1422.5|21
1660545000000|2022-08-15 06:30:00|1424.1|1422.9|1423.2|1422|1424.1|1422.9|1422.7|1421.5|41
1660545300000|2022-08-15 06:35:00|1423.1|1421.9|1423.3|1422.1|1423.7|1422.5|1422.1|1420.9|60
1660545600000|2022-08-15 06:40:00|1423.4|1422.2|1423.4|1422.2|1424.2|1423|1422.9|1421.7|83
1660545900000|2022-08-15 06:45:00|1423.3|1422.1|1423|1421.8|1423.4|1422.2|1422.8|1421.6|38
1660546200000|2022-08-15 06:50:00|1422.9|1421.7|1422.9|1421.7|1423.5|1422.3|1422.3|1421.1|115
1660546500000|2022-08-15 06:55:00|1423|1421.8|1424.5|1423.3|1425.5|1424.3|1423|1421.8|99
1660546800000|2022-08-15 07:00:00|1424.8|1423.6|1424.8|1423.6|1425.2|1424|1423.9|1422.7|50
1660547100000|2022-08-15 07:05:00|1424.6|1423.4|1421.9|1420.7|1424.7|1423.5|1421.8|1420.6|80
1660547400000|2022-08-15 07:10:00|1421.8|1420.6|1422.2|1421|1422.7|1421.5|1421.7|1420.5|42
1660547700000|2022-08-15 07:15:00|1422.3|1421.1|1420.8|1419.6|1422.3|1421.1|1420.4|1419.2|124
1660548000000|2022-08-15 07:20:00|1420.7|1419.5|1421.4|1420.2|1422.6|1421.4|1420.5|1419.3|96
1660548300000|2022-08-15 07:25:00|1421.5|1420.3|1423.4|1422.2|1424.2|1423|1420.9|1419.7|156
1660548600000|2022-08-15 07:30:00|1423.2|1422|1422|1420.8|1424|1422.8|1421.5|1420.3|58
1660548900000|2022-08-15 07:35:00|1422.2|1421|1422.9|1421.7|1423.4|1422.2|1421.9|1420.7|53
1660549200000|2022-08-15 07:40:00|1423|1421.8|1425|1423.8|1425.4|1424.2|1423|1421.8|77
1660549500000|2022-08-15 07:45:00|1424.9|1423.7|1424.5|1423.3|1425|1423.8|1424.3|1423.1|50
1660549800000|2022-08-15 07:50:00|1424.7|1423.5|1425.9|1424.7|1426.2|1425|1424.4|1423.2|55
1660550100000|2022-08-15 07:55:00|1426|1424.8|1426.7|1425.5|1426.8|1425.6|1425.5|1424.3|30
1660550400000|2022-08-15 08:00:00|1426.8|1425.6|1426.3|1425.1|1428.3|1427.1|1425.7|1424.5|170
1660550700000|2022-08-15 08:05:00|1426.4|1425.2|1426.4|1425.2|1427.3|1426.1|1425.9|1424.7|99
1660551000000|2022-08-15 08:10:00|1426.5|1425.3|1428.4|1427.2|1428.9|1427.7|1426.4|1425.2|90
1660551300000|2022-08-15 08:15:00|1428.5|1427.3|1429.7|1428.5|1430|1428.8|1428.3|1427.1|97
1660551600000|2022-08-15 08:20:00|1429.8|1428.6|1424.8|1423.6|1429.8|1428.6|1424.7|1423.5|188
1660551900000|2022-08-15 08:25:00|1424.5|1423.3|1424.3|1423.1|1425.4|1424.2|1423.4|1422.2|95
1660552200000|2022-08-15 08:30:00|1424.2|1423|1423.9|1422.7|1424.3|1423.1|1423|1421.8|56
1660552500000|2022-08-15 08:35:00|1424|1422.8|1422.8|1421.6|1424|1422.8|1422.8|1421.6|86
1660552800000|2022-08-15 08:40:00|1423|1421.8|1422.7|1421.5|1423.4|1422.2|1422.5|1421.3|60
1660553100000|2022-08-15 08:45:00|1422.5|1421.3|1421.3|1420.1|1422.7|1421.5|1420.5|1419.3|98
1660553400000|2022-08-15 08:50:00|1421.2|1420|1421.4|1420.2|1421.8|1420.6|1421|1419.8|26
1660553700000|2022-08-15 08:55:00|1421.6|1420.4|1421.3|1420.1|1421.7|1420.5|1421|1419.8|80
1660554000000|2022-08-15 09:00:00|1421.4|1420.2|1419.8|1418.6|1421.7|1420.5|1419.1|1417.9|130
1660554300000|2022-08-15 09:05:00|1419.7|1418.5|1420.8|1419.6|1421.3|1420.1|1419.7|1418.5|51
1660554600000|2022-08-15 09:10:00|1420.7|1419.5|1420.8|1419.6|1420.9|1419.7|1420|1418.8|52
1660554900000|2022-08-15 09:15:00|1420.9|1419.7|1418.9|1417.7|1420.9|1419.7|1418.5|1417.3|82
1660555200000|2022-08-15 09:20:00|1418.8|1417.6|1419.7|1418.5|1419.8|1418.6|1418.5|1417.3|78
1660555500000|2022-08-15 09:25:00|1419.6|1418.4|1419|1417.8|1419.9|1418.7|1419|1417.8|18
1660555800000|2022-08-15 09:30:00|1418.8|1417.6|1421.2|1420|1421.2|1420|1418.5|1417.3|138
1660556100000|2022-08-15 09:35:00|1421.1|1419.9|1420.7|1419.5|1421.5|1420.3|1420.3|1419.1|56
1660556400000|2022-08-15 09:40:00|1420.8|1419.6|1421.9|1420.7|1422|1420.8|1420.7|1419.5|39
1660556700000|2022-08-15 09:45:00|1421.8|1420.6|1419.3|1418.1|1421.9|1420.7|1419.3|1418.1|145
1660557000000|2022-08-15 09:50:00|1418.7|1417.5|1417.5|1416.3|1418.9|1417.7|1417.3|1416.1|277
1660557300000|2022-08-15 09:55:00|1417.4|1416.2|1416.4|1415.2|1417.7|1416.5|1416|1414.8|187
1660557600000|2022-08-15 10:00:00|1416.3|1415.1|1417.3|1416.1|1417.8|1416.6|1416.3|1415.1|52
1660557900000|2022-08-15 10:05:00|1417.5|1416.3|1419.2|1418|1420|1418.8|1417.5|1416.3|59
1660558200000|2022-08-15 10:10:00|1419.1|1417.9|1418.9|1417.7|1419.4|1418.2|1418.3|1417.1|26
1660558500000|2022-08-15 10:15:00|1418.8|1417.6|1418.9|1417.7|1419.3|1418.1|1418.5|1417.3|25
1660558800000|2022-08-15 10:20:00|1418.8|1417.6|1416|1414.8|1419.5|1418.3|1415.3|1414.1|134
1660559100000|2022-08-15 10:25:00|1415.9|1414.7|1415.3|1414.1|1416.3|1415.1|1414.6|1413.4|86
1660559400000|2022-08-15 10:30:00|1415.2|1414|1417.2|1416|1417.4|1416.2|1415.2|1414|97
1660559700000|2022-08-15 10:35:00|1417.3|1416.1|1417.4|1416.2|1418.5|1417.3|1417.2|1416|56
1660560000000|2022-08-15 10:40:00|1417.5|1416.3|1416.2|1415|1418.4|1417.2|1416|1414.8|413
1660560300000|2022-08-15 10:45:00|1416.3|1415.1|1417|1415.8|1417.1|1415.9|1415|1413.8|87
1660560600000|2022-08-15 10:50:00|1417.1|1415.9|1418|1416.8|1418.5|1417.3|1416.5|1415.3|48
1660560900000|2022-08-15 10:55:00|1418.2|1417|1418.5|1417.3|1418.5|1417.3|1417.4|1416.2|24
1660561200000|2022-08-15 11:00:00|1418.4|1417.2|1417|1415.8|1418.4|1417.2|1415.6|1414.4|135
1660561500000|2022-08-15 11:05:00|1417.1|1415.9|1413.9|1412.7|1417.3|1416.1|1413.8|1412.6|167
1660561800000|2022-08-15 11:10:00|1413.8|1412.6|1414.4|1413.2|1415.6|1414.4|1412.6|1411.4|298
1660562100000|2022-08-15 11:15:00|1414.9|1413.7|1413.6|1412.4|1414.9|1413.7|1413.4|1412.2|143
1660562400000|2022-08-15 11:20:00|1413.4|1412.2|1415.4|1414.2|1415.7|1414.5|1413.4|1412.2|171
1660562700000|2022-08-15 11:25:00|1415.5|1414.3|1416.2|1415|1416.3|1415.1|1415.1|1413.9|109
1660563000000|2022-08-15 11:30:00|1416.1|1414.9|1416.7|1415.5|1417.5|1416.3|1416|1414.8|73
1660563300000|2022-08-15 11:35:00|1416.6|1415.4|1418.2|1417|1418.2|1417|1415.2|1414|115
1660563600000|2022-08-15 11:40:00|1418.1|1416.9|1413.9|1412.7|1418.1|1416.9|1413.8|1412.6|179
1660563900000|2022-08-15 11:45:00|1413.7|1412.5|1414.7|1413.5|1415.1|1413.9|1412.6|1411.4|84
1660564200000|2022-08-15 11:50:00|1414.9|1413.7|1415.6|1414.4|1417.4|1416.2|1414.7|1413.5|183
1660564500000|2022-08-15 11:55:00|1415.7|1414.5|1415.6|1414.4|1417.9|1416.7|1415.5|1414.3|80
1660564800000|2022-08-15 12:00:00|1415.5|1414.3|1414.9|1413.7|1415.7|1414.5|1414.7|1413.5|173
1660565100000|2022-08-15 12:05:00|1414.8|1413.6|1415.1|1413.9|1415.6|1414.4|1414.7|1413.5|148
1660565400000|2022-08-15 12:10:00|1414.9|1413.7|1412.5|1411.3|1415.9|1414.7|1411.3|1410.1|326
1660565700000|2022-08-15 12:15:00|1412.7|1411.5|1412.4|1411.2|1412.7|1411.5|1409.9|1408.7|189
1660566000000|2022-08-15 12:20:00|1412.1|1410.9|1410.6|1409.4|1412.8|1411.6|1410.4|1409.2|146
1660566300000|2022-08-15 12:25:00|1410.7|1409.5|1413.6|1412.4|1414.5|1413.3|1410.7|1409.5|285
1660566600000|2022-08-15 12:30:00|1413.5|1412.3|1410.5|1409.3|1413.5|1412.3|1410.2|1409|202
1660566900000|2022-08-15 12:35:00|1410.4|1409.2|1410.3|1409.1|1410.7|1409.5|1409.6|1408.4|236
1660567200000|2022-08-15 12:40:00|1410.2|1409|1408.9|1407.7|1411|1409.8|1407.7|1406.5|323
1660570200000|2022-08-15 13:30:00|1411|1409.8|1399.3|1398.1|1411.6|1410.4|1397.6|1396.4|5342
1660570500000|2022-08-15 13:35:00|1399.2|1398|1392.9|1391.7|1399.2|1398|1391.1|1389.9|2360
1660570800000|2022-08-15 13:40:00|1392.8|1391.6|1392.1|1390.9|1393.9|1392.7|1389.6|1388.4|1858
1660571100000|2022-08-15 13:45:00|1391.9|1390.7|1399.8|1398.6|1399.8|1398.6|1391.3|1390.1|2038
1660571400000|2022-08-15 13:50:00|1399.9|1398.7|1397.5|1396.3|1400.8|1399.6|1397.3|1396.1|1360
1660571700000|2022-08-15 13:55:00|1397.4|1396.2|1401|1399.8|1401.3|1400.1|1397.3|1396.1|1197
1660572000000|2022-08-15 14:00:00|1401.1|1399.9|1398.9|1397.7|1401.1|1399.9|1395.9|1394.7|801
1660572300000|2022-08-15 14:05:00|1399|1397.8|1397.6|1396.4|1399.6|1398.4|1397.6|1396.4|469
1660572600000|2022-08-15 14:10:00|1397.8|1396.6|1399.7|1398.5|1400.4|1399.2|1397.1|1395.9|682
1660572900000|2022-08-15 14:15:00|1399.8|1398.6|1401.4|1400.2|1402.4|1401.2|1399.6|1398.4|744
1660573200000|2022-08-15 14:20:00|1401.3|1400.1|1398.9|1397.7|1402.1|1400.9|1398.1|1396.9|587
1660573500000|2022-08-15 14:25:00|1398.7|1397.5|1394.8|1393.6|1398.8|1397.6|1394.6|1393.4|946
1660573800000|2022-08-15 14:30:00|1394.7|1393.5|1394.6|1393.4|1396.6|1395.4|1393.4|1392.2|1069
1660574100000|2022-08-15 14:35:00|1394.4|1393.2|1392.9|1391.7|1395.1|1393.9|1392.4|1391.2|1349
1660574400000|2022-08-15 14:40:00|1393|1391.8|1395.1|1393.9|1395.6|1394.4|1392.1|1390.9|735
1660574700000|2022-08-15 14:45:00|1394.9|1393.7|1395|1393.8|1396.8|1395.6|1394.9|1393.7|592
1660575000000|2022-08-15 14:50:00|1395.3|1394.1|1396.9|1395.7|1397.4|1396.2|1395.3|1394.1|556
1660575300000|2022-08-15 14:55:00|1396.8|1395.6|1396.4|1395.2|1398.2|1397|1396.1|1394.9|525
1660575600000|2022-08-15 15:00:00|1396.5|1395.3|1396.8|1395.6|1397.2|1396|1396|1394.8|475
1660575900000|2022-08-15 15:05:00|1397.1|1395.9|1396.2|1395|1397.3|1396.1|1395.8|1394.6|643
1660576200000|2022-08-15 15:10:00|1396.3|1395.1|1401|1399.8|1401.3|1400.1|1396.3|1395.1|592
1660576500000|2022-08-15 15:15:00|1401.1|1399.9|1403.9|1402.7|1404.3|1403.1|1400.3|1399.1|695
1660576800000|2022-08-15 15:20:00|1404|1402.8|1404.2|1403|1405.6|1404.4|1403.8|1402.6|921
1660577100000|2022-08-15 15:25:00|1404.1|1402.9|1404.6|1403.4|1405.7|1404.5|1404.1|1402.9|345
1660577400000|2022-08-15 15:30:00|1404.5|1403.3|1408.4|1407.2|1408.4|1407.2|1403.4|1402.2|537
1660577700000|2022-08-15 15:35:00|1408.5|1407.3|1409.2|1408|1410.9|1409.7|1407.7|1406.5|937
1660578000000|2022-08-15 15:40:00|1409.3|1408.1|1409.4|1408.2|1409.4|1408.2|1407.2|1406|470
1660578300000|2022-08-15 15:45:00|1409.5|1408.3|1410.2|1409|1411.2|1410|1408.1|1406.9|290
1660578600000|2022-08-15 15:50:00|1410.7|1409.5|1409.8|1408.6|1411.4|1410.2|1408.5|1407.3|506
1660578900000|2022-08-15 15:55:00|1409.7|1408.5|1413.3|1412.1|1413.3|1412.1|1409.5|1408.3|624
1660579200000|2022-08-15 16:00:00|1413.6|1412.4|1418.9|1417.7|1419.2|1418|1413.6|1412.4|812
1660579500000|2022-08-15 16:05:00|1419.1|1417.9|1417.7|1416.5|1422|1420.8|1417.4|1416.2|908
1660579800000|2022-08-15 16:10:00|1417.9|1416.7|1418.8|1417.6|1419.7|1418.5|1416.9|1415.7|497
1660580100000|2022-08-15 16:15:00|1418.9|1417.7|1420.2|1419|1420.9|1419.7|1418.5|1417.3|484
1660580400000|2022-08-15 16:20:00|1420.3|1419.1|1418.5|1417.3|1421.2|1420|1418.4|1417.2|408
1660580700000|2022-08-15 16:25:00|1418.6|1417.4|1418.2|1417|1418.7|1417.5|1416.2|1415|368
1660581000000|2022-08-15 16:30:00|1418.3|1417.1|1420.5|1419.3|1421|1419.8|1418.2|1417|397
1660581300000|2022-08-15 16:35:00|1420.7|1419.5|1421.4|1420.2|1421.7|1420.5|1419.6|1418.4|252
1660581600000|2022-08-15 16:40:00|1421.5|1420.3|1420.9|1419.7|1422.2|1421|1419.2|1418|291
1660581900000|2022-08-15 16:45:00|1421|1419.8|1420.9|1419.7|1423|1421.8|1420.9|1419.7|583
1660582200000|2022-08-15 16:50:00|1421.2|1420|1420.1|1418.9|1422.4|1421.2|1419.9|1418.7|250
1660582500000|2022-08-15 16:55:00|1420|1418.8|1420|1418.8|1421.4|1420.2|1419.2|1418|302
1660582800000|2022-08-15 17:00:00|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1419|1417.8|598
1660583100000|2022-08-15 17:05:00|1420.6|1419.4|1417.9|1416.7|1420.7|1419.5|1417.9|1416.7|292
1660583400000|2022-08-15 17:10:00|1418|1416.8|1417.2|1416|1419.5|1418.3|1417|1415.8|246
1660583700000|2022-08-15 17:15:00|1417.5|1416.3|1415.8|1414.6|1418.3|1417.1|1415.5|1414.3|256
1660584000000|2022-08-15 17:20:00|1415.9|1414.7|1415.5|1414.3|1416.3|1415.1|1414.3|1413.1|342
1660584300000|2022-08-15 17:25:00|1415.8|1414.6|1414.4|1413.2|1416.8|1415.6|1414.4|1413.2|212
1660584600000|2022-08-15 17:30:00|1414.5|1413.3|1414.7|1413.5|1415.4|1414.2|1414.3|1413.1|201
1660584900000|2022-08-15 17:35:00|1414.8|1413.6|1418.2|1417|1418.2|1417|1414.8|1413.6|436
1660585200000|2022-08-15 17:40:00|1418.4|1417.2|1417.7|1416.5|1419.2|1418|1416|1414.8|220
1660585500000|2022-08-15 17:45:00|1417.6|1416.4|1416.5|1415.3|1417.8|1416.6|1415.5|1414.3|226
1660585800000|2022-08-15 17:50:00|1416.7|1415.5|1417.3|1416.1|1417.6|1416.4|1416.2|1415|330
1660586100000|2022-08-15 17:55:00|1417.6|1416.4|1417|1415.8|1418.1|1416.9|1415.8|1414.6|396
1660586400000|2022-08-15 18:00:00|1416.9|1415.7|1414.6|1413.4|1417.6|1416.4|1414.3|1413.1|672
1660586700000|2022-08-15 18:05:00|1414.4|1413.2|1414.3|1413.1|1415.3|1414.1|1413.8|1412.6|510
1660587000000|2022-08-15 18:10:00|1414.4|1413.2|1414.9|1413.7|1416.2|1415|1414.1|1412.9|2104
1660587300000|2022-08-15 18:15:00|1415|1413.8|1414.6|1413.4|1415.9|1414.7|1414|1412.8|589
1660608000000|2022-08-16 00:00:00|1411.2|1410|1411|1409.8|1416.2|1415|1410.5|1409.3|510
1660608300000|2022-08-16 00:05:00|1410.9|1409.7|1414.8|1413.6|1416.2|1415|1410.9|1409.7|177
1660608600000|2022-08-16 00:10:00|1414.7|1413.5|1412.6|1411.4|1416.2|1415|1412.4|1411.2|86
1660608900000|2022-08-16 00:15:00|1412.5|1411.3|1412.1|1410.9|1412.9|1411.7|1411.1|1409.9|132
1660609200000|2022-08-16 00:20:00|1411.9|1410.7|1407.2|1406|1411.9|1410.7|1406.9|1405.7|190
1660609500000|2022-08-16 00:25:00|1407.3|1406.1|1406.5|1405.3|1408.2|1407|1406.5|1405.3|177
1660609800000|2022-08-16 00:30:00|1406.6|1405.4|1406.2|1405|1406.7|1405.5|1405.6|1404.4|121
1660610100000|2022-08-16 00:35:00|1406|1404.8|1407.4|1406.2|1407.4|1406.2|1405.7|1404.5|106
1660610400000|2022-08-16 00:40:00|1407.5|1406.3|1409|1407.8|1409.5|1408.3|1407.4|1406.2|39
1660610700000|2022-08-16 00:45:00|1409.2|1408|1410.7|1409.5|1411.2|1410|1409.2|1408|57
1660611000000|2022-08-16 00:50:00|1410.5|1409.3|1410.1|1408.9|1410.9|1409.7|1409.7|1408.5|40
1660611300000|2022-08-16 00:55:00|1410.2|1409|1411.2|1410|1412|1410.8|1409.9|1408.7|47
1660611600000|2022-08-16 01:00:00|1411|1409.8|1405.4|1404.2|1411|1409.8|1404.9|1403.7|440
1660611900000|2022-08-16 01:05:00|1405.5|1404.3|1404.8|1403.6|1406.7|1405.5|1404.8|1403.6|148
1660612200000|2022-08-16 01:10:00|1404.9|1403.7|1402.7|1401.5|1404.9|1403.7|1402.3|1401.1|249
1660612500000|2022-08-16 01:15:00|1402.6|1401.4|1401.4|1400.2|1403.2|1402|1401|1399.8|153
1660612800000|2022-08-16 01:20:00|1401.5|1400.3|1398.9|1397.7|1402|1400.8|1398.9|1397.7|125
1660613100000|2022-08-16 01:25:00|1398.8|1397.6|1398.5|1397.3|1400.8|1399.6|1398.5|1397.3|117
1660613400000|2022-08-16 01:30:00|1398.7|1397.5|1402.2|1401|1402.3|1401.1|1397.8|1396.6|97
1660613700000|2022-08-16 01:35:00|1402.3|1401.1|1402.2|1401|1402.5|1401.3|1401.9|1400.7|77
1660614000000|2022-08-16 01:40:00|1402.3|1401.1|1403.3|1402.1|1403.3|1402.1|1402.2|1401|72
1660614300000|2022-08-16 01:45:00|1403.8|1402.6|1404.9|1403.7|1405.5|1404.3|1403.8|1402.6|116
1660614600000|2022-08-16 01:50:00|1405|1403.8|1404.2|1403|1405|1403.8|1403.9|1402.7|32
1660614900000|2022-08-16 01:55:00|1404.3|1403.1|1405.5|1404.3|1406.2|1405|1404.3|1403.1|234
1660615200000|2022-08-16 02:00:00|1405.4|1404.2|1408.4|1407.2|1408.5|1407.3|1404.9|1403.7|129
1660615500000|2022-08-16 02:05:00|1408.3|1407.1|1409.3|1408.1|1410.3|1409.1|1408|1406.8|59
1660615800000|2022-08-16 02:10:00|1409.5|1408.3|1410.3|1409.1|1410.9|1409.7|1409.4|1408.2|53
1660616100000|2022-08-16 02:15:00|1410.1|1408.9|1409.5|1408.3|1410.1|1408.9|1408.9|1407.7|20
1660616400000|2022-08-16 02:20:00|1409.6|1408.4|1410.8|1409.6|1410.8|1409.6|1409.6|1408.4|71
1660616700000|2022-08-16 02:25:00|1410.7|1409.5|1411.5|1410.3|1411.8|1410.6|1410.5|1409.3|28
1660617000000|2022-08-16 02:30:00|1411.6|1410.4|1412.5|1411.3|1413|1411.8|1410.9|1409.7|77
1660617300000|2022-08-16 02:35:00|1412.6|1411.4|1414.5|1413.3|1414.6|1413.4|1412.5|1411.3|162
1660617600000|2022-08-16 02:40:00|1414.6|1413.4|1416.9|1415.7|1417.2|1416|1414.6|1413.4|244
1660617900000|2022-08-16 02:45:00|1417|1415.8|1413.8|1412.6|1417.1|1415.9|1413.8|1412.6|200
1660618200000|2022-08-16 02:50:00|1413.9|1412.7|1413.3|1412.1|1414.4|1413.2|1411.7|1410.5|211
1660618500000|2022-08-16 02:55:00|1413.1|1411.9|1413.3|1412.1|1414.1|1412.9|1411.9|1410.7|154
1660618800000|2022-08-16 03:00:00|1414|1412.8|1414.8|1413.6|1415.3|1414.1|1413.4|1412.2|184
1660619100000|2022-08-16 03:05:00|1414.9|1413.7|1413.8|1412.6|1415.6|1414.4|1413.6|1412.4|73
1660619400000|2022-08-16 03:10:00|1413.9|1412.7|1414.6|1413.4|1414.6|1413.4|1413.1|1411.9|47
1660619700000|2022-08-16 03:15:00|1414.7|1413.5|1413.9|1412.7|1415.3|1414.1|1413.8|1412.6|105
1660620000000|2022-08-16 03:20:00|1414|1412.8|1412.9|1411.7|1414.4|1413.2|1412.6|1411.4|61
1660620300000|2022-08-16 03:25:00|1413|1411.8|1413.1|1411.9|1413.9|1412.7|1411.9|1410.7|50
1660620600000|2022-08-16 03:30:00|1413.2|1412|1413.6|1412.4|1414|1412.8|1412.7|1411.5|15
1660620900000|2022-08-16 03:35:00|1413.3|1412.1|1414|1412.8|1414.1|1412.9|1413.3|1412.1|11
1660621200000|2022-08-16 03:40:00|1413.8|1412.6|1414|1412.8|1414.5|1413.3|1413.5|1412.3|7
1660621500000|2022-08-16 03:45:00|1414.1|1412.9|1413.9|1412.7|1414.1|1412.9|1413.8|1412.6|7
1660621800000|2022-08-16 03:50:00|1414.3|1413.1|1414.5|1413.3|1414.7|1413.5|1413.8|1412.6|8
1660622100000|2022-08-16 03:55:00|1414.4|1413.2|1414.1|1412.9|1414.7|1413.5|1413.7|1412.5|6
1660622400000|2022-08-16 04:00:00|1414.2|1413|1413.6|1412.4|1414.3|1413.1|1413.5|1412.3|9
1660622700000|2022-08-16 04:05:00|1413.9|1412.7|1413.2|1412|1414.5|1413.3|1413.2|1412|9
1660623000000|2022-08-16 04:10:00|1413.3|1412.1|1413|1411.8|1413.3|1412.1|1412|1410.8|93
1660623300000|2022-08-16 04:15:00|1413.1|1411.9|1413.5|1412.3|1413.5|1412.3|1413.1|1411.9|3
1660623600000|2022-08-16 04:20:00|1413.4|1412.2|1413.8|1412.6|1413.8|1412.6|1412.9|1411.7|8
1660623900000|2022-08-16 04:25:00|1413.6|1412.4|1412.5|1411.3|1413.6|1412.4|1412.5|1411.3|16
1660624200000|2022-08-16 04:30:00|1412.3|1411.1|1412|1410.8|1412.5|1411.3|1411.6|1410.4|25
1660624500000|2022-08-16 04:35:00|1411.8|1410.6|1411.9|1410.7|1412.2|1411|1411.5|1410.3|9
1660624800000|2022-08-16 04:40:00|1411.8|1410.6|1412.6|1411.4|1412.8|1411.6|1411.1|1409.9|38
1660625100000|2022-08-16 04:45:00|1412.7|1411.5|1412.9|1411.7|1413|1411.8|1412|1410.8|8
1660625400000|2022-08-16 04:50:00|1413|1411.8|1413|1411.8|1413|1411.8|1412.1|1410.9|24
1660625700000|2022-08-16 04:55:00|1412.8|1411.6|1412.4|1411.2|1412.8|1411.6|1412.1|1410.9|9
1660626000000|2022-08-16 05:00:00|1413|1411.8|1411.5|1410.3|1413.1|1411.9|1411.5|1410.3|21
1660626300000|2022-08-16 05:05:00|1411.4|1410.2|1411.4|1410.2|1411.7|1410.5|1410.9|1409.7|10
1660626600000|2022-08-16 05:10:00|1411.5|1410.3|1412|1410.8|1412.1|1410.9|1411.3|1410.1|1
1660626900000|2022-08-16 05:15:00|1411.9|1410.7|1412.1|1410.9|1412.1|1410.9|1411|1409.8|8
1660627200000|2022-08-16 05:20:00|1412.2|1411|1411.3|1410.1|1412.5|1411.3|1411|1409.8|29
1660627500000|2022-08-16 05:25:00|1411.4|1410.2|1411.3|1410.1|1411.4|1410.2|1411.1|1409.9|43
1660627800000|2022-08-16 05:30:00|1411.1|1409.9|1410.1|1408.9|1412.4|1411.2|1409.8|1408.6|98
1660628100000|2022-08-16 05:35:00|1410|1408.8|1410.1|1408.9|1410.9|1409.7|1409.5|1408.3|40
1660628400000|2022-08-16 05:40:00|1410.8|1409.6|1412.1|1410.9|1412.5|1411.3|1410.8|1409.6|120
1660628700000|2022-08-16 05:45:00|1412|1410.8|1412.1|1410.9|1412.2|1411|1410.5|1409.3|119
1660629000000|2022-08-16 05:50:00|1412.2|1411|1413.1|1411.9|1413.2|1412|1412|1410.8|488
1660629300000|2022-08-16 05:55:00|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1412.8|1411.6|93
1660629600000|2022-08-16 06:00:00|1413.2|1412|1412.3|1411.1|1413.2|1412|1410.7|1409.5|66
1660629900000|2022-08-16 06:05:00|1412.2|1411|1413.8|1412.6|1413.9|1412.7|1412.2|1411|82
1660630200000|2022-08-16 06:10:00|1414|1412.8|1413.2|1412|1414.1|1412.9|1412.9|1411.7|28
1660630500000|2022-08-16 06:15:00|1413.3|1412.1|1412.9|1411.7|1413.5|1412.3|1412|1410.8|150
1660630800000|2022-08-16 06:20:00|1413|1411.8|1411.6|1410.4|1413|1411.8|1411.3|1410.1|62
1660631100000|2022-08-16 06:25:00|1411.5|1410.3|1411.3|1410.1|1411.7|1410.5|1410.4|1409.2|48
1660631400000|2022-08-16 06:30:00|1411.7|1410.5|1411.7|1410.5|1411.8|1410.6|1410.4|1409.2|46
1660631700000|2022-08-16 06:35:00|1411.8|1410.6|1411.9|1410.7|1412.3|1411.1|1411.3|1410.1|65
1660632000000|2022-08-16 06:40:00|1412.3|1411.1|1411.5|1410.3|1412.3|1411.1|1410.4|1409.2|96
1660632300000|2022-08-16 06:45:00|1411.7|1410.5|1409.7|1408.5|1411.7|1410.5|1409|1407.8|89
1660632600000|2022-08-16 06:50:00|1409.6|1408.4|1409.9|1408.7|1410.4|1409.2|1408.8|1407.6|131
1660632900000|2022-08-16 06:55:00|1409.7|1408.5|1407.9|1406.7|1410.3|1409.1|1407.8|1406.6|116
1660633200000|2022-08-16 07:00:00|1408|1406.8|1406.8|1405.6|1408|1406.8|1406.5|1405.3|47
1660633500000|2022-08-16 07:05:00|1407|1405.8|1403.3|1402.1|1407|1405.8|1403.3|1402.1|244
1660633800000|2022-08-16 07:10:00|1403.2|1402|1403.9|1402.7|1404.3|1403.1|1402.8|1401.6|96
1660634100000|2022-08-16 07:15:00|1403.8|1402.6|1403|1401.8|1403.9|1402.7|1402.9|1401.7|23
1660634400000|2022-08-16 07:20:00|1403.1|1401.9|1401.7|1400.5|1403.1|1401.9|1401.5|1400.3|91
1660634700000|2022-08-16 07:25:00|1401.6|1400.4|1402.9|1401.7|1402.9|1401.7|1401.2|1400|104
1660635000000|2022-08-16 07:30:00|1402.8|1401.6|1403|1401.8|1403.1|1401.9|1401.1|1399.9|83
1660635300000|2022-08-16 07:35:00|1403.2|1402|1403.7|1402.5|1404.2|1403|1403|1401.8|88
1660635600000|2022-08-16 07:40:00|1403.5|1402.3|1402.7|1401.5|1403.9|1402.7|1402.5|1401.3|51
1660635900000|2022-08-16 07:45:00|1403|1401.8|1402.9|1401.7|1403.7|1402.5|1402.5|1401.3|68
1660636200000|2022-08-16 07:50:00|1403.1|1401.9|1402.7|1401.5|1403.3|1402.1|1402.5|1401.3|16
1660636500000|2022-08-16 07:55:00|1402.5|1401.3|1404|1402.8|1404.2|1403|1402.5|1401.3|26
1660636800000|2022-08-16 08:00:00|1403.9|1402.7|1403.2|1402|1404|1402.8|1401.8|1400.6|77
1660637100000|2022-08-16 08:05:00|1403|1401.8|1404.2|1403|1405|1403.8|1402.8|1401.6|106
1660637400000|2022-08-16 08:10:00|1404.1|1402.9|1404.1|1402.9|1404.7|1403.5|1403.8|1402.6|25
1660637700000|2022-08-16 08:15:00|1404.2|1403|1404.6|1403.4|1404.8|1403.6|1403.4|1402.2|27
1660638000000|2022-08-16 08:20:00|1404.7|1403.5|1402.1|1400.9|1404.8|1403.6|1401.8|1400.6|108
1660638300000|2022-08-16 08:25:00|1402.2|1401|1402.5|1401.3|1403.8|1402.6|1401.9|1400.7|67
1660638600000|2022-08-16 08:30:00|1402.7|1401.5|1402.8|1401.6|1402.9|1401.7|1401.8|1400.6|118
1660638900000|2022-08-16 08:35:00|1402.7|1401.5|1404.2|1403|1404.3|1403.1|1402.4|1401.2|49
1660639200000|2022-08-16 08:40:00|1404.3|1403.1|1403.9|1402.7|1404.5|1403.3|1403|1401.8|50
1660639500000|2022-08-16 08:45:00|1403.8|1402.6|1403.8|1402.6|1403.9|1402.7|1402.8|1401.6|87
1660639800000|2022-08-16 08:50:00|1403.7|1402.5|1403.7|1402.5|1404.5|1403.3|1403.3|1402.1|47
1660640100000|2022-08-16 08:55:00|1403.8|1402.6|1404.6|1403.4|1404.8|1403.6|1403.5|1402.3|78
1660640400000|2022-08-16 09:00:00|1404.7|1403.5|1404.7|1403.5|1404.7|1403.5|1403.4|1402.2|72
1660640700000|2022-08-16 09:05:00|1404.6|1403.4|1404.9|1403.7|1405|1403.8|1404.4|1403.2|50
1660641000000|2022-08-16 09:10:00|1404.8|1403.6|1405.8|1404.6|1406.3|1405.1|1404.5|1403.3|131
1660641300000|2022-08-16 09:15:00|1405.7|1404.5|1407|1405.8|1408|1406.8|1405.5|1404.3|67
1660641600000|2022-08-16 09:20:00|1407.3|1406.1|1406.8|1405.6|1408|1406.8|1406.8|1405.6|77
1660641900000|2022-08-16 09:25:00|1406.9|1405.7|1406.8|1405.6|1407|1405.8|1406.8|1405.6|20
1660642200000|2022-08-16 09:30:00|1406.9|1405.7|1407.4|1406.2|1407.4|1406.2|1406.5|1405.3|83
1660642500000|2022-08-16 09:35:00|1407.3|1406.1|1405.4|1404.2|1407.3|1406.1|1404.8|1403.6|111
1660642800000|2022-08-16 09:40:00|1405.3|1404.1|1405.7|1404.5|1405.7|1404.5|1405|1403.8|14
1660643100000|2022-08-16 09:45:00|1405.8|1404.6|1405.4|1404.2|1405.8|1404.6|1405.3|1404.1|12
1660643400000|2022-08-16 09:50:00|1405.7|1404.5|1405.5|1404.3|1405.7|1404.5|1405.3|1404.1|4
1660643700000|2022-08-16 09:55:00|1405.3|1404.1|1405.1|1403.9|1405.5|1404.3|1404.5|1403.3|80
1660644000000|2022-08-16 10:00:00|1405.2|1404|1405.4|1404.2|1406.2|1405|1405.1|1403.9|30
1660644300000|2022-08-16 10:05:00|1405.3|1404.1|1405.5|1404.3|1405.5|1404.3|1405|1403.8|12
1660644600000|2022-08-16 10:10:00|1405.4|1404.2|1404.4|1403.2|1405.5|1404.3|1404|1402.8|52
1660644900000|2022-08-16 10:15:00|1404.5|1403.3|1404.3|1403.1|1404.6|1403.4|1404.1|1402.9|11
1660645200000|2022-08-16 10:20:00|1404.4|1403.2|1401.7|1400.5|1404.6|1403.4|1400.9|1399.7|143
1660645500000|2022-08-16 10:25:00|1401.6|1400.4|1403.3|1402.1|1403.7|1402.5|1401.6|1400.4|68
1660645800000|2022-08-16 10:30:00|1403.2|1402|1402.2|1401|1403.3|1402.1|1401.6|1400.4|81
1660646100000|2022-08-16 10:35:00|1402|1400.8|1403.9|1402.7|1404.6|1403.4|1401.6|1400.4|121
1660646400000|2022-08-16 10:40:00|1403.6|1402.4|1402.2|1401|1405.2|1404|1401.9|1400.7|228
1660646700000|2022-08-16 10:45:00|1402.4|1401.2|1402.8|1401.6|1402.9|1401.7|1402.1|1400.9|10
1660647000000|2022-08-16 10:50:00|1402.4|1401.2|1403.1|1401.9|1403.2|1402|1401.9|1400.7|32
1660647300000|2022-08-16 10:55:00|1403.2|1402|1402.6|1401.4|1403.3|1402.1|1402.3|1401.1|25
1660647600000|2022-08-16 11:00:00|1402.8|1401.6|1401.8|1400.6|1403.1|1401.9|1401.3|1400.1|46
1660647900000|2022-08-16 11:05:00|1401.9|1400.7|1402.3|1401.1|1402.6|1401.4|1401.7|1400.5|29
1660648200000|2022-08-16 11:10:00|1402.4|1401.2|1403.3|1402.1|1403.3|1402.1|1402.3|1401.1|37
1660648500000|2022-08-16 11:15:00|1403.4|1402.2|1404.7|1403.5|1404.8|1403.6|1403.4|1402.2|101
1660648800000|2022-08-16 11:20:00|1404.8|1403.6|1405.4|1404.2|1405.6|1404.4|1404.6|1403.4|122
1660649100000|2022-08-16 11:25:00|1405.5|1404.3|1405.4|1404.2|1406.3|1405.1|1404.9|1403.7|89
1660649400000|2022-08-16 11:30:00|1405.2|1404|1405|1403.8|1405.6|1404.4|1404.8|1403.6|60
1660649700000|2022-08-16 11:35:00|1405.1|1403.9|1405.2|1404|1405.8|1404.6|1405.1|1403.9|69
1660650000000|2022-08-16 11:40:00|1405.3|1404.1|1405.1|1403.9|1405.4|1404.2|1404.8|1403.6|33
1660650300000|2022-08-16 11:45:00|1405.2|1404|1405.1|1403.9|1405.2|1404|1404.8|1403.6|33
1660650600000|2022-08-16 11:50:00|1405|1403.8|1404.6|1403.4|1405.3|1404.1|1404.6|1403.4|66
1660650900000|2022-08-16 11:55:00|1404.7|1403.5|1403.7|1402.5|1404.7|1403.5|1403.6|1402.4|45
1660651200000|2022-08-16 12:00:00|1403.8|1402.6|1400.3|1399.1|1404|1402.8|1400.1|1398.9|301
1660651500000|2022-08-16 12:05:00|1400.4|1399.2|1401.5|1400.3|1401.7|1400.5|1400.4|1399.2|234
1660651800000|2022-08-16 12:10:00|1401.6|1400.4|1402.8|1401.6|1403.4|1402.2|1401.4|1400.2|221
1660652100000|2022-08-16 12:15:00|1402.7|1401.5|1402.2|1401|1403.4|1402.2|1401.9|1400.7|166
1660652400000|2022-08-16 12:20:00|1402.3|1401.1|1401.8|1400.6|1402.7|1401.5|1400.9|1399.7|92
1660652700000|2022-08-16 12:25:00|1401.9|1400.7|1402.6|1401.4|1403.2|1402|1401.7|1400.5|119
1660653000000|2022-08-16 12:30:00|1402.5|1401.3|1401.5|1400.3|1402.7|1401.5|1400.8|1399.6|75
1660653300000|2022-08-16 12:35:00|1401.6|1400.4|1401.9|1400.7|1401.9|1400.7|1400.2|1399|128
1660653600000|2022-08-16 12:40:00|1401.8|1400.6|1400.7|1399.5|1401.9|1400.7|1400.6|1399.4|101
1660656600000|2022-08-16 13:30:00|1401.3|1400.1|1406.7|1405.5|1408.4|1407.2|1401.3|1400.1|2861
1660656900000|2022-08-16 13:35:00|1406.9|1405.7|1405.7|1404.5|1408.8|1407.6|1404.7|1403.5|1188
1660657200000|2022-08-16 13:40:00|1405.5|1404.3|1399.5|1398.3|1406.2|1405|1399.3|1398.1|1423
1660657500000|2022-08-16 13:45:00|1399.2|1398|1401.4|1400.2|1402.4|1401.2|1396.1|1394.9|1335
1660657800000|2022-08-16 13:50:00|1401.7|1400.5|1400.7|1399.5|1402.2|1401|1399.4|1398.2|699
1660658100000|2022-08-16 13:55:00|1400.9|1399.7|1400.7|1399.5|1401.2|1400|1399.2|1398|442
1660658400000|2022-08-16 14:00:00|1400.5|1399.3|1398.9|1397.7|1400.9|1399.7|1397.9|1396.7|641
1660658700000|2022-08-16 14:05:00|1398.8|1397.6|1394.9|1393.7|1400.9|1399.7|1394.8|1393.6|845
1660659000000|2022-08-16 14:10:00|1395|1393.8|1396.7|1395.5|1397.2|1396|1394.2|1393|827
1660659300000|2022-08-16 14:15:00|1396.9|1395.7|1398.9|1397.7|1399.7|1398.5|1396.7|1395.5|768
1660659600000|2022-08-16 14:20:00|1398.8|1397.6|1398.9|1397.7|1399.4|1398.2|1397.7|1396.5|588
1660659900000|2022-08-16 14:25:00|1398.8|1397.6|1397.7|1396.5|1399|1397.8|1397|1395.8|1010
1660660200000|2022-08-16 14:30:00|1397.5|1396.3|1393.2|1392|1397.7|1396.5|1393.2|1392|883
1660660500000|2022-08-16 14:35:00|1393.1|1391.9|1391.8|1390.6|1394.2|1393|1391.4|1390.2|877
1660660800000|2022-08-16 14:40:00|1391.7|1390.5|1391.9|1390.7|1393.2|1392|1390.7|1389.5|614
1660661100000|2022-08-16 14:45:00|1391.8|1390.6|1392.1|1390.9|1392.4|1391.2|1389.7|1388.5|882
1660661400000|2022-08-16 14:50:00|1392.4|1391.2|1390.7|1389.5|1392.6|1391.4|1389.7|1388.5|567
1660661700000|2022-08-16 14:55:00|1390.4|1389.2|1391.2|1390|1391.9|1390.7|1389.9|1388.7|840
1660662000000|2022-08-16 15:00:00|1391|1389.8|1388.7|1387.5|1391.9|1390.7|1388.3|1387.1|658
1660662300000|2022-08-16 15:05:00|1388.4|1387.2|1385.7|1384.5|1388.6|1387.4|1385.7|1384.5|887
1660662600000|2022-08-16 15:10:00|1385.5|1384.3|1387.3|1386.1|1387.5|1386.3|1384.7|1383.5|1813
1660662900000|2022-08-16 15:15:00|1387.5|1386.3|1388|1386.8|1388.5|1387.3|1385.8|1384.6|647
1660663200000|2022-08-16 15:20:00|1388.3|1387.1|1386.1|1384.9|1388.3|1387.1|1385.7|1384.5|412
1660663500000|2022-08-16 15:25:00|1386|1384.8|1387.8|1386.6|1388|1386.8|1384.8|1383.6|430
1660663800000|2022-08-16 15:30:00|1387.7|1386.5|1386|1384.8|1387.7|1386.5|1384.7|1383.5|532
1660664100000|2022-08-16 15:35:00|1385.9|1384.7|1386.3|1385.1|1386.9|1385.7|1384.8|1383.6|1016
1660664400000|2022-08-16 15:40:00|1386.2|1385|1386.3|1385.1|1387|1385.8|1384.9|1383.7|271
1660664700000|2022-08-16 15:45:00|1386.4|1385.2|1385.4|1384.2|1386.7|1385.5|1383.4|1382.2|455
1660665000000|2022-08-16 15:50:00|1385.5|1384.3|1386.3|1385.1|1386.3|1385.1|1384.6|1383.4|1220
1660665300000|2022-08-16 15:55:00|1386.6|1385.4|1385.3|1384.1|1388.3|1387.1|1384.6|1383.4|487
1660665600000|2022-08-16 16:00:00|1385.4|1384.2|1384.8|1383.6|1385.4|1384.2|1383.1|1381.9|456
1660665900000|2022-08-16 16:05:00|1384.7|1383.5|1383.2|1382|1385.6|1384.4|1383|1381.8|489
1660666200000|2022-08-16 16:10:00|1383.3|1382.1|1380.8|1379.6|1383.8|1382.6|1379.6|1378.4|681
1660666500000|2022-08-16 16:15:00|1381|1379.8|1381.8|1380.6|1382.1|1380.9|1380.6|1379.4|396
1660666800000|2022-08-16 16:20:00|1381.6|1380.4|1382.3|1381.1|1382.3|1381.1|1381.3|1380.1|311
1660667100000|2022-08-16 16:25:00|1382.6|1381.4|1382.6|1381.4|1383.1|1381.9|1380.8|1379.6|453
1660667400000|2022-08-16 16:30:00|1382.3|1381.1|1380.8|1379.6|1382.6|1381.4|1380.8|1379.6|362
1660667700000|2022-08-16 16:35:00|1381.1|1379.9|1381.2|1380|1381.6|1380.4|1379.7|1378.5|581
1660668000000|2022-08-16 16:40:00|1381.1|1379.9|1381.4|1380.2|1381.6|1380.4|1380.1|1378.9|317
1660668300000|2022-08-16 16:45:00|1381.1|1379.9|1383.8|1382.6|1383.9|1382.7|1381.1|1379.9|595
1660668600000|2022-08-16 16:50:00|1383.7|1382.5|1383.2|1382|1384.4|1383.2|1383|1381.8|385
1660668900000|2022-08-16 16:55:00|1383.1|1381.9|1384.1|1382.9|1384.6|1383.4|1383.1|1381.9|211
1660669200000|2022-08-16 17:00:00|1384.4|1383.2|1385.6|1384.4|1385.8|1384.6|1384.1|1382.9|405
1660669500000|2022-08-16 17:05:00|1385.8|1384.6|1385.6|1384.4|1386.1|1384.9|1384.6|1383.4|266
1660669800000|2022-08-16 17:10:00|1385.4|1384.2|1386|1384.8|1386.3|1385.1|1385.2|1384|347
1660670100000|2022-08-16 17:15:00|1385.6|1384.4|1387.4|1386.2|1387.5|1386.3|1385.6|1384.4|395
1660670400000|2022-08-16 17:20:00|1387.3|1386.1|1387.1|1385.9|1387.6|1386.4|1386.4|1385.2|420
1660670700000|2022-08-16 17:25:00|1387.2|1386|1386.5|1385.3|1387.4|1386.2|1386.2|1385|241
1660671000000|2022-08-16 17:30:00|1386.4|1385.2|1386.9|1385.7|1387.3|1386.1|1386.1|1384.9|259
1660671300000|2022-08-16 17:35:00|1386.7|1385.5|1386.1|1384.9|1386.8|1385.6|1385.6|1384.4|258
1660671600000|2022-08-16 17:40:00|1386.2|1385|1385.6|1384.4|1386.6|1385.4|1385.3|1384.1|321
1660671900000|2022-08-16 17:45:00|1385.5|1384.3|1384.1|1382.9|1385.8|1384.6|1383.8|1382.6|403
1660672200000|2022-08-16 17:50:00|1384.2|1383|1384.1|1382.9|1385.1|1383.9|1383.8|1382.6|397
1660672500000|2022-08-16 17:55:00|1384.3|1383.1|1382.6|1381.4|1384.8|1383.6|1382.6|1381.4|709
1660672800000|2022-08-16 18:00:00|1382.7|1381.5|1382.9|1381.7|1383.4|1382.2|1381.9|1380.7|533
1660673100000|2022-08-16 18:05:00|1383|1381.8|1382.6|1381.4|1383.3|1382.1|1382|1380.8|800
1660673400000|2022-08-16 18:10:00|1382.7|1381.5|1384.1|1382.9|1385.2|1384|1382.6|1381.4|1498
1660673700000|2022-08-16 18:15:00|1384.2|1383|1385.5|1384.3|1385.6|1384.4|1384.1|1382.9|808
1660694400000|2022-08-17 00:00:00|1385.3|1384.1|1389|1387.8|1389.5|1388.3|1384.1|1382.9|456
1660694700000|2022-08-17 00:05:00|1388.8|1387.6|1387.4|1386.2|1389|1387.8|1386.6|1385.4|97
1660695000000|2022-08-17 00:10:00|1387.2|1386|1388.5|1387.3|1388.5|1387.3|1386.7|1385.5|92
1660695300000|2022-08-17 00:15:00|1388.4|1387.2|1388|1386.8|1388.7|1387.5|1387.2|1386|65
1660695600000|2022-08-17 00:20:00|1388.1|1386.9|1386.3|1385.1|1388.8|1387.6|1386.1|1384.9|39
1660695900000|2022-08-17 00:25:00|1386.2|1385|1385.7|1384.5|1386.7|1385.5|1385.5|1384.3|32
1660696200000|2022-08-17 00:30:00|1385.6|1384.4|1384.7|1383.5|1386.2|1385|1384.7|1383.5|52
1660696500000|2022-08-17 00:35:00|1384.9|1383.7|1385.8|1384.6|1386.6|1385.4|1384.7|1383.5|40
1660696800000|2022-08-17 00:40:00|1386|1384.8|1387.7|1386.5|1388.3|1387.1|1386|1384.8|47
1660697100000|2022-08-17 00:45:00|1387.8|1386.6|1389.5|1388.3|1389.7|1388.5|1387.8|1386.6|62
1660697400000|2022-08-17 00:50:00|1389.4|1388.2|1390.2|1389|1390.6|1389.4|1389.1|1387.9|155
1660697700000|2022-08-17 00:55:00|1390|1388.8|1389.8|1388.6|1390.6|1389.4|1389.3|1388.1|74
1660698000000|2022-08-17 01:00:00|1389.6|1388.4|1391.1|1389.9|1391.1|1389.9|1388.1|1386.9|227
1660698300000|2022-08-17 01:05:00|1390.7|1389.5|1389.5|1388.3|1391|1389.8|1389.2|1388|171
1660698600000|2022-08-17 01:10:00|1389.3|1388.1|1390.2|1389|1391.1|1389.9|1389.3|1388.1|91
1660698900000|2022-08-17 01:15:00|1390.4|1389.2|1390.7|1389.5|1391.1|1389.9|1389.3|1388.1|89
1660699200000|2022-08-17 01:20:00|1390.8|1389.6|1392.6|1391.4|1392.6|1391.4|1390.5|1389.3|242
1660699500000|2022-08-17 01:25:00|1392.7|1391.5|1392.5|1391.3|1393.4|1392.2|1391.7|1390.5|128
1660699800000|2022-08-17 01:30:00|1392.4|1391.2|1390|1388.8|1392.4|1391.2|1390|1388.8|141
1660700100000|2022-08-17 01:35:00|1390.1|1388.9|1390.7|1389.5|1391|1389.8|1388.7|1387.5|217
1660700400000|2022-08-17 01:40:00|1390.6|1389.4|1390.1|1388.9|1391.2|1390|1389.8|1388.6|110
1660700700000|2022-08-17 01:45:00|1390.2|1389|1392|1390.8|1392.2|1391|1389.7|1388.5|38
1660701000000|2022-08-17 01:50:00|1392.1|1390.9|1392.2|1391|1393.1|1391.9|1392.1|1390.9|122
1660701300000|2022-08-17 01:55:00|1392.3|1391.1|1393.8|1392.6|1393.9|1392.7|1392.2|1391|235
1660701600000|2022-08-17 02:00:00|1393.9|1392.7|1394|1392.8|1394.3|1393.1|1393|1391.8|106
1660701900000|2022-08-17 02:05:00|1393.8|1392.6|1393.8|1392.6|1394.4|1393.2|1393.6|1392.4|124
1660702200000|2022-08-17 02:10:00|1393.7|1392.5|1393.8|1392.6|1393.8|1392.6|1392.8|1391.6|38
1660702500000|2022-08-17 02:15:00|1393.7|1392.5|1393.2|1392|1393.7|1392.5|1393|1391.8|12
1660702800000|2022-08-17 02:20:00|1393.1|1391.9|1393.5|1392.3|1394.3|1393.1|1393.1|1391.9|92
1660703100000|2022-08-17 02:25:00|1393.1|1391.9|1393.8|1392.6|1393.9|1392.7|1393.1|1391.9|20
1660703400000|2022-08-17 02:30:00|1393.9|1392.7|1395.8|1394.6|1396.2|1395|1393.8|1392.6|206
1660703700000|2022-08-17 02:35:00|1396|1394.8|1396.1|1394.9|1396.8|1395.6|1395.1|1393.9|152
1660704000000|2022-08-17 02:40:00|1396.2|1395|1396.5|1395.3|1397|1395.8|1395.6|1394.4|91
1660704300000|2022-08-17 02:45:00|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1395.6|1394.4|35
1660704600000|2022-08-17 02:50:00|1396.8|1395.6|1398.1|1396.9|1398.1|1396.9|1396.8|1395.6|139
1660704900000|2022-08-17 02:55:00|1398.3|1397.1|1397.2|1396|1398.3|1397.1|1396.7|1395.5|155
1660705200000|2022-08-17 03:00:00|1397.1|1395.9|1396.3|1395.1|1397.6|1396.4|1396.3|1395.1|38
1660705500000|2022-08-17 03:05:00|1396.5|1395.3|1395.5|1394.3|1396.5|1395.3|1395|1393.8|47
1660705800000|2022-08-17 03:10:00|1395.2|1394|1393.6|1392.4|1395.3|1394.1|1393.3|1392.1|45
1660706100000|2022-08-17 03:15:00|1393.5|1392.3|1392.8|1391.6|1394.3|1393.1|1392.4|1391.2|56
1660706400000|2022-08-17 03:20:00|1392.6|1391.4|1394.2|1393|1394.5|1393.3|1392.6|1391.4|91
1660706700000|2022-08-17 03:25:00|1394.1|1392.9|1395.2|1394|1395.3|1394.1|1394|1392.8|49
1660707000000|2022-08-17 03:30:00|1395.3|1394.1|1395.3|1394.1|1396.1|1394.9|1395.3|1394.1|37
1660707300000|2022-08-17 03:35:00|1395.5|1394.3|1395.6|1394.4|1395.8|1394.6|1395.3|1394.1|27
1660707600000|2022-08-17 03:40:00|1395.7|1394.5|1397|1395.8|1397|1395.8|1395.6|1394.4|48
1660707900000|2022-08-17 03:45:00|1396.8|1395.6|1396.3|1395.1|1396.9|1395.7|1396.2|1395|12
1660708200000|2022-08-17 03:50:00|1396.2|1395|1396.2|1395|1396.3|1395.1|1396|1394.8|12
1660708500000|2022-08-17 03:55:00|1396.3|1395.1|1396|1394.8|1396.3|1395.1|1395.9|1394.7|13
1660708800000|2022-08-17 04:00:00|1396.1|1394.9|1396.1|1394.9|1396.1|1394.9|1395.9|1394.7|17
1660709100000|2022-08-17 04:05:00|1396|1394.8|1396.1|1394.9|1396.2|1395|1395.5|1394.3|8
1660709400000|2022-08-17 04:10:00|1396.2|1395|1396.3|1395.1|1396.3|1395.1|1396.1|1394.9|24
1660709700000|2022-08-17 04:15:00|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1396.1|1394.9|3
1660710000000|2022-08-17 04:20:00|1396.2|1395|1396.2|1395|1396.3|1395.1|1396.1|1394.9|11
1660710300000|2022-08-17 04:25:00|1396.3|1395.1|1396.3|1395.1|1396.3|1395.1|1396.2|1395|9
1660710600000|2022-08-17 04:30:00|1396.2|1395|1396|1394.8|1396.2|1395|1395.6|1394.4|7
1660710900000|2022-08-17 04:35:00|1395.9|1394.7|1396|1394.8|1396|1394.8|1395.8|1394.6|6
1660711200000|2022-08-17 04:40:00|1396.1|1394.9|1397|1395.8|1397.3|1396.1|1396.1|1394.9|49
1660711500000|2022-08-17 04:45:00|1396.9|1395.7|1397|1395.8|1397.1|1395.9|1396.9|1395.7|1
1660711800000|2022-08-17 04:50:00|1397.1|1395.9|1396.6|1395.4|1397.2|1396|1396.3|1395.1|13
1660712100000|2022-08-17 04:55:00|1396.7|1395.5|1396.7|1395.5|1396.8|1395.6|1396.2|1395|8
1660712400000|2022-08-17 05:00:00|1396.8|1395.6|1396.2|1395|1397.1|1395.9|1396|1394.8|42
1660712700000|2022-08-17 05:05:00|1396.3|1395.1|1394.7|1393.5|1397.1|1395.9|1394.6|1393.4|63
1660713000000|2022-08-17 05:10:00|1394.8|1393.6|1395.2|1394|1395.5|1394.3|1394.8|1393.6|37
1660713300000|2022-08-17 05:15:00|1395.3|1394.1|1395.7|1394.5|1396|1394.8|1395.2|1394|14
1660713600000|2022-08-17 05:20:00|1395.6|1394.4|1395.6|1394.4|1395.8|1394.6|1395.2|1394|20
1660713900000|2022-08-17 05:25:00|1395.5|1394.3|1395.6|1394.4|1396|1394.8|1395.1|1393.9|45
1660714200000|2022-08-17 05:30:00|1395.7|1394.5|1397.8|1396.6|1397.8|1396.6|1395.5|1394.3|144
1660714500000|2022-08-17 05:35:00|1398|1396.8|1398.7|1397.5|1399.2|1398|1398|1396.8|236
1660714800000|2022-08-17 05:40:00|1399|1397.8|1399.3|1398.1|1399.3|1398.1|1398.6|1397.4|54
1660715100000|2022-08-17 05:45:00|1399.4|1398.2|1400.1|1398.9|1400.1|1398.9|1398.3|1397.1|172
1660715400000|2022-08-17 05:50:00|1400.2|1399|1401|1399.8|1401.7|1400.5|1400.1|1398.9|322
1660715700000|2022-08-17 05:55:00|1400.9|1399.7|1401|1399.8|1401.7|1400.5|1400.6|1399.4|187
1660716000000|2022-08-17 06:00:00|1400.8|1399.6|1401.3|1400.1|1402.6|1401.4|1400.6|1399.4|237
1660716300000|2022-08-17 06:05:00|1401.1|1399.9|1401.2|1400|1401.3|1400.1|1400|1398.8|83
1660716600000|2022-08-17 06:10:00|1401.3|1400.1|1401.6|1400.4|1402|1400.8|1400.8|1399.6|154
1660716900000|2022-08-17 06:15:00|1401.1|1399.9|1401.9|1400.7|1402.1|1400.9|1400|1398.8|112
1660717200000|2022-08-17 06:20:00|1401.8|1400.6|1402.3|1401.1|1402.5|1401.3|1401.3|1400.1|228
1660717500000|2022-08-17 06:25:00|1402.2|1401|1400.8|1399.6|1403.3|1402.1|1400.6|1399.4|285
1660717800000|2022-08-17 06:30:00|1400.7|1399.5|1401|1399.8|1401.8|1400.6|1400.3|1399.1|253
1660718100000|2022-08-17 06:35:00|1400.9|1399.7|1403|1401.8|1403.1|1401.9|1400.6|1399.4|160
1660718400000|2022-08-17 06:40:00|1402.9|1401.7|1403.2|1402|1403.2|1402|1402.1|1400.9|152
1660718700000|2022-08-17 06:45:00|1403|1401.8|1403.1|1401.9|1403.3|1402.1|1401.6|1400.4|213
1660719000000|2022-08-17 06:50:00|1403|1401.8|1402.3|1401.1|1403.3|1402.1|1401.4|1400.2|122
1660719300000|2022-08-17 06:55:00|1402.5|1401.3|1401.7|1400.5|1402.6|1401.4|1401.7|1400.5|148
1660719600000|2022-08-17 07:00:00|1401.6|1400.4|1400.6|1399.4|1402.3|1401.1|1400.6|1399.4|94
1660719900000|2022-08-17 07:05:00|1400.4|1399.2|1398.8|1397.6|1400.4|1399.2|1398.3|1397.1|100
1660720200000|2022-08-17 07:10:00|1398.9|1397.7|1398.3|1397.1|1399|1397.8|1397.5|1396.3|34
1660720500000|2022-08-17 07:15:00|1398.4|1397.2|1398.7|1397.5|1399|1397.8|1397.8|1396.6|32
1660720800000|2022-08-17 07:20:00|1398.8|1397.6|1398.6|1397.4|1399.2|1398|1398.6|1397.4|26
1660721100000|2022-08-17 07:25:00|1398.2|1397|1399.1|1397.9|1399.2|1398|1397|1395.8|71
1660721400000|2022-08-17 07:30:00|1399.2|1398|1399.3|1398.1|1399.3|1398.1|1399.1|1397.9|29
1660721700000|2022-08-17 07:35:00|1398.7|1397.5|1397.8|1396.6|1399.3|1398.1|1397.5|1396.3|137
1660722000000|2022-08-17 07:40:00|1397.5|1396.3|1398.2|1397|1398.4|1397.2|1396.3|1395.1|98
1660722300000|2022-08-17 07:45:00|1398.1|1396.9|1398.4|1397.2|1399.2|1398|1398.1|1396.9|43
1660722600000|2022-08-17 07:50:00|1398.6|1397.4|1396.4|1395.2|1398.7|1397.5|1396.4|1395.2|116
1660722900000|2022-08-17 07:55:00|1396.2|1395|1397|1395.8|1397.1|1395.9|1396.1|1394.9|28
1660723200000|2022-08-17 08:00:00|1397.1|1395.9|1396|1394.8|1397.1|1395.9|1394.7|1393.5|116
1660723500000|2022-08-17 08:05:00|1395.8|1394.6|1394.1|1392.9|1395.9|1394.7|1394.1|1392.9|152
1660723800000|2022-08-17 08:10:00|1394.2|1393|1394.5|1393.3|1395.1|1393.9|1393.5|1392.3|168
1660724100000|2022-08-17 08:15:00|1394.3|1393.1|1395.2|1394|1395.5|1394.3|1394.2|1393|33
1660724400000|2022-08-17 08:20:00|1395.1|1393.9|1395.1|1393.9|1395.5|1394.3|1394.5|1393.3|49
1660724700000|2022-08-17 08:25:00|1395|1393.8|1397|1395.8|1397|1395.8|1395|1393.8|23
1660725000000|2022-08-17 08:30:00|1396.9|1395.7|1397|1395.8|1397.2|1396|1396.6|1395.4|28
1660725300000|2022-08-17 08:35:00|1396.6|1395.4|1396.5|1395.3|1397.5|1396.3|1396.1|1394.9|43
1660725600000|2022-08-17 08:40:00|1396.6|1395.4|1395.8|1394.6|1396.9|1395.7|1395.5|1394.3|12
1660725900000|2022-08-17 08:45:00|1395.7|1394.5|1393.6|1392.4|1396.6|1395.4|1393.6|1392.4|40
1660726200000|2022-08-17 08:50:00|1393.7|1392.5|1395.7|1394.5|1395.7|1394.5|1393.7|1392.5|88
1660726500000|2022-08-17 08:55:00|1395.6|1394.4|1396.5|1395.3|1396.7|1395.5|1395.4|1394.2|41
1660726800000|2022-08-17 09:00:00|1396.4|1395.2|1396.1|1394.9|1397|1395.8|1395.5|1394.3|30
1660727100000|2022-08-17 09:05:00|1396|1394.8|1397.5|1396.3|1397.6|1396.4|1396|1394.8|71
1660727400000|2022-08-17 09:10:00|1397.3|1396.1|1396.2|1395|1397.5|1396.3|1396.1|1394.9|53
1660727700000|2022-08-17 09:15:00|1396.1|1394.9|1396.1|1394.9|1396.6|1395.4|1395.7|1394.5|27
1660728000000|2022-08-17 09:20:00|1396.2|1395|1394.5|1393.3|1396.4|1395.2|1394.4|1393.2|28
1660728300000|2022-08-17 09:25:00|1394.6|1393.4|1394.7|1393.5|1395.4|1394.2|1394.5|1393.3|46
1660728600000|2022-08-17 09:30:00|1394.8|1393.6|1393.8|1392.6|1395.4|1394.2|1393.4|1392.2|35
1660728900000|2022-08-17 09:35:00|1393.9|1392.7|1393.9|1392.7|1394.2|1393|1393.5|1392.3|48
1660729200000|2022-08-17 09:40:00|1393.6|1392.4|1393.6|1392.4|1394.2|1393|1392.8|1391.6|46
1660729500000|2022-08-17 09:45:00|1393.5|1392.3|1393.1|1391.9|1393.8|1392.6|1393.1|1391.9|37
1660729800000|2022-08-17 09:50:00|1393.4|1392.2|1393.2|1392|1393.6|1392.4|1392.5|1391.3|47
1660730100000|2022-08-17 09:55:00|1393.1|1391.9|1392.4|1391.2|1393.9|1392.7|1392.2|1391|44
1660730400000|2022-08-17 10:00:00|1392.5|1391.3|1392|1390.8|1392.5|1391.3|1390.2|1389|164
1660730700000|2022-08-17 10:05:00|1392.2|1391|1392.6|1391.4|1392.9|1391.7|1391.4|1390.2|31
1660731000000|2022-08-17 10:10:00|1392.4|1391.2|1392.1|1390.9|1393.1|1391.9|1391.6|1390.4|38
1660731300000|2022-08-17 10:15:00|1392.5|1391.3|1392.9|1391.7|1393.6|1392.4|1392.5|1391.3|33
1660731600000|2022-08-17 10:20:00|1393.2|1392|1391.7|1390.5|1393.7|1392.5|1391.6|1390.4|34
1660731900000|2022-08-17 10:25:00|1391.6|1390.4|1392|1390.8|1392.5|1391.3|1391|1389.8|23
1660732200000|2022-08-17 10:30:00|1391.9|1390.7|1391|1389.8|1392|1390.8|1390|1388.8|30
1660732500000|2022-08-17 10:35:00|1390.9|1389.7|1392.1|1390.9|1392.2|1391|1390.1|1388.9|22
1660732800000|2022-08-17 10:40:00|1391.9|1390.7|1391.4|1390.2|1391.9|1390.7|1389.9|1388.7|79
1660733100000|2022-08-17 10:45:00|1391.2|1390|1390.7|1389.5|1391.4|1390.2|1390|1388.8|54
1660733400000|2022-08-17 10:50:00|1390.9|1389.7|1391.4|1390.2|1391.6|1390.4|1390.5|1389.3|12
1660733700000|2022-08-17 10:55:00|1391.6|1390.4|1391.5|1390.3|1392.2|1391|1390.9|1389.7|51
1660734000000|2022-08-17 11:00:00|1391.6|1390.4|1390.3|1389.1|1392.1|1390.9|1389.2|1388|58
1660734300000|2022-08-17 11:05:00|1390.4|1389.2|1392.7|1391.5|1392.8|1391.6|1390|1388.8|31
1660734600000|2022-08-17 11:10:00|1392.6|1391.4|1392|1390.8|1392.6|1391.4|1391.7|1390.5|59
1660734900000|2022-08-17 11:15:00|1391.9|1390.7|1392.5|1391.3|1393.2|1392|1391.2|1390|62
1660735200000|2022-08-17 11:20:00|1392.8|1391.6|1394.7|1393.5|1395|1393.8|1392.7|1391.5|47
1660735500000|2022-08-17 11:25:00|1394.8|1393.6|1394.7|1393.5|1394.9|1393.7|1393.9|1392.7|150
1660735800000|2022-08-17 11:30:00|1394.8|1393.6|1393.6|1392.4|1395|1393.8|1393|1391.8|71
1660736100000|2022-08-17 11:35:00|1394|1392.8|1396.6|1395.4|1397.4|1396.2|1394|1392.8|106
1660736400000|2022-08-17 11:40:00|1396.9|1395.7|1396.3|1395.1|1397.4|1396.2|1395.4|1394.2|188
1660736700000|2022-08-17 11:45:00|1396.2|1395|1398.1|1396.9|1398.1|1396.9|1395.2|1394|102
1660737000000|2022-08-17 11:50:00|1398.2|1397|1400.9|1399.7|1401.2|1400|1397|1395.8|442
1660737300000|2022-08-17 11:55:00|1401|1399.8|1402|1400.8|1402|1400.8|1400.6|1399.4|187
1660737600000|2022-08-17 12:00:00|1402.1|1400.9|1399.4|1398.2|1402.6|1401.4|1398.9|1397.7|377
1660737900000|2022-08-17 12:05:00|1399.3|1398.1|1401.6|1400.4|1403|1401.8|1399.3|1398.1|292
1660738200000|2022-08-17 12:10:00|1401.5|1400.3|1400.8|1399.6|1402|1400.8|1399.6|1398.4|285
1660738500000|2022-08-17 12:15:00|1401|1399.8|1401.5|1400.3|1401.8|1400.6|1401|1399.8|246
1660738800000|2022-08-17 12:20:00|1401.4|1400.2|1399.4|1398.2|1401.6|1400.4|1397.9|1396.7|195
1660739100000|2022-08-17 12:25:00|1399.3|1398.1|1398.8|1397.6|1399.7|1398.5|1397.8|1396.6|125
1660739400000|2022-08-17 12:30:00|1398.9|1397.7|1398.1|1396.9|1400.3|1399.1|1397.8|1396.6|142
1660739700000|2022-08-17 12:35:00|1398.2|1397|1400.3|1399.1|1400.3|1399.1|1398.1|1396.9|130
1660740000000|2022-08-17 12:40:00|1400.2|1399|1398.8|1397.6|1400.3|1399.1|1398.8|1397.6|330
1660743000000|2022-08-17 13:30:00|1399.3|1398.1|1392.3|1391.1|1400.9|1399.7|1391.6|1390.4|1788
1660743300000|2022-08-17 13:35:00|1392.4|1391.2|1392.2|1391|1393.9|1392.7|1391.4|1390.2|942
1660743600000|2022-08-17 13:40:00|1391.9|1390.7|1396.7|1395.5|1397.9|1396.7|1390.4|1389.2|1137
1660743900000|2022-08-17 13:45:00|1396.8|1395.6|1396.4|1395.2|1397.5|1396.3|1395|1393.8|990
1660744200000|2022-08-17 13:50:00|1396.5|1395.3|1394.7|1393.5|1397.2|1396|1393.6|1392.4|580
1660744500000|2022-08-17 13:55:00|1394.8|1393.6|1390.8|1389.6|1395.5|1394.3|1390.5|1389.3|1057
1660744800000|2022-08-17 14:00:00|1391|1389.8|1389.3|1388.1|1392|1390.8|1387.9|1386.7|887
1660745100000|2022-08-17 14:05:00|1389.5|1388.3|1391.6|1390.4|1393.3|1392.1|1389.5|1388.3|482
1660745400000|2022-08-17 14:10:00|1391.5|1390.3|1390.8|1389.6|1392.5|1391.3|1389.6|1388.4|520
1660745700000|2022-08-17 14:15:00|1390.7|1389.5|1392|1390.8|1392|1390.8|1390.1|1388.9|405
1660746000000|2022-08-17 14:20:00|1392.1|1390.9|1394.8|1393.6|1394.8|1393.6|1391.3|1390.1|405
1660746300000|2022-08-17 14:25:00|1394.9|1393.7|1394|1392.8|1395.8|1394.6|1392.6|1391.4|425
1660746600000|2022-08-17 14:30:00|1393.9|1392.7|1396.3|1395.1|1398.1|1396.9|1393.9|1392.7|532
1660746900000|2022-08-17 14:35:00|1396.4|1395.2|1393.6|1392.4|1397.5|1396.3|1393.5|1392.3|377
1660747200000|2022-08-17 14:40:00|1393.7|1392.5|1392|1390.8|1393.8|1392.6|1391.3|1390.1|621
1660747500000|2022-08-17 14:45:00|1392.1|1390.9|1392.8|1391.6|1392.8|1391.6|1390.9|1389.7|455
1660747800000|2022-08-17 14:50:00|1392.6|1391.4|1393|1391.8|1393.5|1392.3|1391.8|1390.6|368
1660748100000|2022-08-17 14:55:00|1392.9|1391.7|1393.4|1392.2|1394.8|1393.6|1392.7|1391.5|288
1660748400000|2022-08-17 15:00:00|1393.3|1392.1|1391.5|1390.3|1393.5|1392.3|1391.5|1390.3|373
1660748700000|2022-08-17 15:05:00|1391.3|1390.1|1386.6|1385.4|1391.8|1390.6|1386.3|1385.1|592
1660749000000|2022-08-17 15:10:00|1386.3|1385.1|1385.3|1384.1|1388.6|1387.4|1385|1383.8|529
1660749300000|2022-08-17 15:15:00|1385.2|1384|1386.4|1385.2|1387.4|1386.2|1382.7|1381.5|815
1660749600000|2022-08-17 15:20:00|1386.3|1385.1|1384.1|1382.9|1386.3|1385.1|1384.1|1382.9|451
1660749900000|2022-08-17 15:25:00|1384.3|1383.1|1388.3|1387.1|1388.6|1387.4|1384.2|1383|263
1660750200000|2022-08-17 15:30:00|1388.5|1387.3|1389|1387.8|1389.5|1388.3|1388|1386.8|233
1660750500000|2022-08-17 15:35:00|1389.1|1387.9|1389.8|1388.6|1391|1389.8|1388.3|1387.1|536
1660750800000|2022-08-17 15:40:00|1389.9|1388.7|1387.9|1386.7|1389.9|1388.7|1387.5|1386.3|192
1660751100000|2022-08-17 15:45:00|1388|1386.8|1391.1|1389.9|1391.3|1390.1|1388|1386.8|178
1660751400000|2022-08-17 15:50:00|1391|1389.8|1390.4|1389.2|1391.2|1390|1389.1|1387.9|390
1660751700000|2022-08-17 15:55:00|1390.6|1389.4|1390.4|1389.2|1392.7|1391.5|1389.9|1388.7|356
1660752000000|2022-08-17 16:00:00|1390.2|1389|1390.2|1389|1392.4|1391.2|1389.9|1388.7|553
1660752300000|2022-08-17 16:05:00|1390.1|1388.9|1389.7|1388.5|1390.7|1389.5|1389.2|1388|283
1660752600000|2022-08-17 16:10:00|1389.9|1388.7|1391.2|1390|1391.7|1390.5|1389.4|1388.2|197
1660752900000|2022-08-17 16:15:00|1391.4|1390.2|1393.3|1392.1|1393.4|1392.2|1391.4|1390.2|315
1660753200000|2022-08-17 16:20:00|1393.2|1392|1394.7|1393.5|1394.9|1393.7|1392.4|1391.2|406
1660753500000|2022-08-17 16:25:00|1394.9|1393.7|1395.2|1394|1395.4|1394.2|1393.8|1392.6|204
1660753800000|2022-08-17 16:30:00|1395|1393.8|1395.2|1394|1396.5|1395.3|1395|1393.8|326
1660754100000|2022-08-17 16:35:00|1395.3|1394.1|1396.6|1395.4|1396.7|1395.5|1395.3|1394.1|239
1660754400000|2022-08-17 16:40:00|1396.5|1395.3|1394.2|1393|1396.7|1395.5|1394.1|1392.9|371
1660754700000|2022-08-17 16:45:00|1394.4|1393.2|1394.9|1393.7|1395.7|1394.5|1393.7|1392.5|365
1660755000000|2022-08-17 16:50:00|1395|1393.8|1397.9|1396.7|1398|1396.8|1395|1393.8|291
1660755300000|2022-08-17 16:55:00|1398.2|1397|1396.7|1395.5|1398.4|1397.2|1396.3|1395.1|222
1660755600000|2022-08-17 17:00:00|1396.4|1395.2|1396.6|1395.4|1397.3|1396.1|1396.3|1395.1|139
1660755900000|2022-08-17 17:05:00|1396.5|1395.3|1396.6|1395.4|1398|1396.8|1396.2|1395|173
1660756200000|2022-08-17 17:10:00|1396.7|1395.5|1395.1|1393.9|1396.7|1395.5|1394.7|1393.5|361
1660756500000|2022-08-17 17:15:00|1395.2|1394|1394.6|1393.4|1395.8|1394.6|1394.5|1393.3|281
1660756800000|2022-08-17 17:20:00|1394.8|1393.6|1395|1393.8|1395.9|1394.7|1394.3|1393.1|147
1660757100000|2022-08-17 17:25:00|1395.2|1394|1394.5|1393.3|1395.6|1394.4|1394.5|1393.3|181
1660757400000|2022-08-17 17:30:00|1394.4|1393.2|1394|1392.8|1395.3|1394.1|1393.8|1392.6|203
1660757700000|2022-08-17 17:35:00|1394.1|1392.9|1393|1391.8|1394.3|1393.1|1393|1391.8|230
1660758000000|2022-08-17 17:40:00|1393.1|1391.9|1392.7|1391.5|1393.7|1392.5|1392.7|1391.5|154
1660758300000|2022-08-17 17:45:00|1392.8|1391.6|1393.6|1392.4|1394.2|1393|1392.7|1391.5|231
1660758600000|2022-08-17 17:50:00|1393.5|1392.3|1392.8|1391.6|1393.6|1392.4|1392.5|1391.3|227
1660758900000|2022-08-17 17:55:00|1392.9|1391.7|1393.1|1391.9|1393.2|1392|1392|1390.8|308
1660759200000|2022-08-17 18:00:00|1393.2|1392|1397|1395.8|1398|1396.8|1393.1|1391.9|636
1660759500000|2022-08-17 18:05:00|1396.9|1395.7|1394.4|1393.2|1397.3|1396.1|1394.3|1393.1|579
1660759800000|2022-08-17 18:10:00|1394.3|1393.1|1393|1391.8|1396.1|1394.9|1392.7|1391.5|1021
1660760100000|2022-08-17 18:15:00|1393.2|1392|1393.4|1392.2|1394.7|1393.5|1392.9|1391.7|803
1660780800000|2022-08-18 00:00:00|1393.1|1391.9|1395.2|1394|1396.2|1395|1392.5|1391.3|550
1660781100000|2022-08-18 00:05:00|1395|1393.8|1396.5|1395.3|1397|1395.8|1394.9|1393.7|65
1660781400000|2022-08-18 00:10:00|1396.6|1395.4|1397.4|1396.2|1397.8|1396.6|1396.3|1395.1|111
1660781700000|2022-08-18 00:15:00|1397.5|1396.3|1398.2|1397|1398.3|1397.1|1397.3|1396.1|53
1660782000000|2022-08-18 00:20:00|1398.4|1397.2|1399.2|1398|1400.2|1399|1398|1396.8|125
1660782300000|2022-08-18 00:25:00|1399.1|1397.9|1398.9|1397.7|1399.7|1398.5|1398.8|1397.6|58
1660782600000|2022-08-18 00:30:00|1399.1|1397.9|1398.6|1397.4|1399.5|1398.3|1398.1|1396.9|74
1660782900000|2022-08-18 00:35:00|1398.7|1397.5|1397.3|1396.1|1398.7|1397.5|1396.8|1395.6|114
1660783200000|2022-08-18 00:40:00|1397.4|1396.2|1396.8|1395.6|1397.7|1396.5|1396.6|1395.4|24
1660783500000|2022-08-18 00:45:00|1396.7|1395.5|1396.8|1395.6|1396.9|1395.7|1396.4|1395.2|30
1660783800000|2022-08-18 00:50:00|1396.7|1395.5|1396.5|1395.3|1396.9|1395.7|1396.3|1395.1|46
1660784100000|2022-08-18 00:55:00|1396.6|1395.4|1397|1395.8|1397.7|1396.5|1396.6|1395.4|35
1660784400000|2022-08-18 01:00:00|1396.8|1395.6|1396.9|1395.7|1397.4|1396.2|1394.5|1393.3|98
1660784700000|2022-08-18 01:05:00|1397.1|1395.9|1397.9|1396.7|1398.7|1397.5|1396.8|1395.6|44
1660785000000|2022-08-18 01:10:00|1398.2|1397|1398.4|1397.2|1398.5|1397.3|1398|1396.8|17
1660785300000|2022-08-18 01:15:00|1398.5|1397.3|1399.5|1398.3|1399.7|1398.5|1398.5|1397.3|38
1660785600000|2022-08-18 01:20:00|1399.4|1398.2|1400|1398.8|1400.2|1399|1399.4|1398.2|47
1660785900000|2022-08-18 01:25:00|1399.9|1398.7|1400|1398.8|1400.2|1399|1399.7|1398.5|12
1660786200000|2022-08-18 01:30:00|1399.9|1398.7|1396.9|1395.7|1400|1398.8|1396.4|1395.2|93
1660786500000|2022-08-18 01:35:00|1397.2|1396|1398.4|1397.2|1398.4|1397.2|1396.7|1395.5|24
1660786800000|2022-08-18 01:40:00|1398.5|1397.3|1398.9|1397.7|1398.9|1397.7|1397.8|1396.6|29
1660787100000|2022-08-18 01:45:00|1399|1397.8|1397.8|1396.6|1399.2|1398|1397.7|1396.5|22
1660787400000|2022-08-18 01:50:00|1397.7|1396.5|1396.2|1395|1397.9|1396.7|1396.1|1394.9|28
1660787700000|2022-08-18 01:55:00|1396.3|1395.1|1395.9|1394.7|1396.5|1395.3|1395.5|1394.3|64
1660788000000|2022-08-18 02:00:00|1395.7|1394.5|1395|1393.8|1395.7|1394.5|1394.7|1393.5|51
1660788300000|2022-08-18 02:05:00|1394.9|1393.7|1393.9|1392.7|1395.5|1394.3|1393.9|1392.7|72
1660788600000|2022-08-18 02:10:00|1393.8|1392.6|1391.5|1390.3|1394.3|1393.1|1391.3|1390.1|163
1660788900000|2022-08-18 02:15:00|1391.7|1390.5|1392.5|1391.3|1392.6|1391.4|1391.7|1390.5|66
1660789200000|2022-08-18 02:20:00|1392.4|1391.2|1390.9|1389.7|1392.4|1391.2|1390.6|1389.4|75
1660789500000|2022-08-18 02:25:00|1391|1389.8|1392.4|1391.2|1392.6|1391.4|1390.7|1389.5|56
1660789800000|2022-08-18 02:30:00|1392.3|1391.1|1390.7|1389.5|1392.3|1391.1|1389.7|1388.5|246
1660790100000|2022-08-18 02:35:00|1390.6|1389.4|1390.4|1389.2|1390.8|1389.6|1389.8|1388.6|191
1660790400000|2022-08-18 02:40:00|1390.5|1389.3|1391|1389.8|1392.8|1391.6|1390.4|1389.2|203
1660790700000|2022-08-18 02:45:00|1390.9|1389.7|1390.4|1389.2|1391.3|1390.1|1389.5|1388.3|142
1660791000000|2022-08-18 02:50:00|1390.2|1389|1390.7|1389.5|1391.1|1389.9|1389.9|1388.7|59
1660791300000|2022-08-18 02:55:00|1390.4|1389.2|1390.5|1389.3|1391.2|1390|1390.2|1389|47
1660791600000|2022-08-18 03:00:00|1390.9|1389.7|1390.6|1389.4|1391|1389.8|1390.3|1389.1|105
1660791900000|2022-08-18 03:05:00|1390.7|1389.5|1391.2|1390|1391.4|1390.2|1390.5|1389.3|45
1660792200000|2022-08-18 03:10:00|1391|1389.8|1390.3|1389.1|1391.2|1390|1389.7|1388.5|56
1660792500000|2022-08-18 03:15:00|1390.2|1389|1389.9|1388.7|1390.2|1389|1389.5|1388.3|26
1660792800000|2022-08-18 03:20:00|1389.8|1388.6|1387.9|1386.7|1389.8|1388.6|1387.8|1386.6|104
1660793100000|2022-08-18 03:25:00|1388|1386.8|1388.4|1387.2|1388.7|1387.5|1387.2|1386|122
1660793400000|2022-08-18 03:30:00|1388.2|1387|1388.2|1387|1388.4|1387.2|1387.8|1386.6|22
1660793700000|2022-08-18 03:35:00|1388|1386.8|1386.6|1385.4|1388.3|1387.1|1386.5|1385.3|65
1660794000000|2022-08-18 03:40:00|1386.7|1385.5|1386.7|1385.5|1387.1|1385.9|1385.3|1384.1|69
1660794300000|2022-08-18 03:45:00|1386.9|1385.7|1387.7|1386.5|1387.8|1386.6|1386.3|1385.1|67
1660794600000|2022-08-18 03:50:00|1387.8|1386.6|1387.7|1386.5|1387.8|1386.6|1387.2|1386|27
1660794900000|2022-08-18 03:55:00|1387.5|1386.3|1387.9|1386.7|1388.2|1387|1387.2|1386|36
1660795200000|2022-08-18 04:00:00|1388.2|1387|1388.4|1387.2|1388.9|1387.7|1387.9|1386.7|81
1660795500000|2022-08-18 04:05:00|1388.8|1387.6|1388.9|1387.7|1388.9|1387.7|1388.4|1387.2|6
1660795800000|2022-08-18 04:10:00|1389|1387.8|1389.2|1388|1389.5|1388.3|1389|1387.8|5
1660796100000|2022-08-18 04:15:00|1389.3|1388.1|1389.3|1388.1|1389.4|1388.2|1388.7|1387.5|7
1660796400000|2022-08-18 04:20:00|1389.5|1388.3|1390|1388.8|1390|1388.8|1389.3|1388.1|17
1660796700000|2022-08-18 04:25:00|1389.9|1388.7|1390.2|1389|1390.5|1389.3|1389.9|1388.7|21
1660797000000|2022-08-18 04:30:00|1390.1|1388.9|1390.5|1389.3|1391.3|1390.1|1389.8|1388.6|32
1660797300000|2022-08-18 04:35:00|1390.3|1389.1|1390.4|1389.2|1391.5|1390.3|1389.9|1388.7|32
1660797600000|2022-08-18 04:40:00|1390.3|1389.1|1390.4|1389.2|1390.7|1389.5|1389.7|1388.5|9
1660797900000|2022-08-18 04:45:00|1390.3|1389.1|1390.2|1389|1390.7|1389.5|1389.9|1388.7|13
1660798200000|2022-08-18 04:50:00|1390.3|1389.1|1390.7|1389.5|1390.9|1389.7|1389.9|1388.7|8
1660798500000|2022-08-18 04:55:00|1390.6|1389.4|1390.2|1389|1390.6|1389.4|1390.2|1389|19
1660798800000|2022-08-18 05:00:00|1390.1|1388.9|1389.7|1388.5|1390.2|1389|1389.3|1388.1|20
1660799100000|2022-08-18 05:05:00|1389.6|1388.4|1390.7|1389.5|1390.8|1389.6|1389.6|1388.4|4
1660799400000|2022-08-18 05:10:00|1390.5|1389.3|1390.9|1389.7|1391.2|1390|1390.5|1389.3|2
1660799700000|2022-08-18 05:15:00|1391|1389.8|1390.2|1389|1391|1389.8|1390|1388.8|4
1660800000000|2022-08-18 05:20:00|1390.4|1389.2|1389.7|1388.5|1390.4|1389.2|1389.6|1388.4|9
1660800300000|2022-08-18 05:25:00|1389.6|1388.4|1389.2|1388|1390|1388.8|1389.2|1388|23
1660800600000|2022-08-18 05:30:00|1389|1387.8|1394.7|1393.5|1394.7|1393.5|1388.8|1387.6|144
1660800900000|2022-08-18 05:35:00|1394.5|1393.3|1392.6|1391.4|1394.7|1393.5|1392.4|1391.2|66
1660801200000|2022-08-18 05:40:00|1392.7|1391.5|1392.2|1391|1393|1391.8|1391.5|1390.3|29
1660801500000|2022-08-18 05:45:00|1392.1|1390.9|1391.2|1390|1392.2|1391|1390.6|1389.4|49
1660801800000|2022-08-18 05:50:00|1391.4|1390.2|1391.4|1390.2|1391.7|1390.5|1390.2|1389|45
1660802100000|2022-08-18 05:55:00|1391.5|1390.3|1391.2|1390|1391.8|1390.6|1390.9|1389.7|9
1660802400000|2022-08-18 06:00:00|1391.1|1389.9|1390.7|1389.5|1391.2|1390|1389.8|1388.6|37
1660802700000|2022-08-18 06:05:00|1390.9|1389.7|1390.7|1389.5|1391.5|1390.3|1389.7|1388.5|71
1660803000000|2022-08-18 06:10:00|1390.9|1389.7|1389.7|1388.5|1390.9|1389.7|1389.3|1388.1|4
1660803300000|2022-08-18 06:15:00|1389.8|1388.6|1390|1388.8|1390.4|1389.2|1389.4|1388.2|20
1660803600000|2022-08-18 06:20:00|1390.2|1389|1389.9|1388.7|1390.5|1389.3|1389.7|1388.5|12
1660803900000|2022-08-18 06:25:00|1390|1388.8|1388.9|1387.7|1390|1388.8|1388.7|1387.5|26
1660804200000|2022-08-18 06:30:00|1389|1387.8|1388.7|1387.5|1389|1387.8|1387.2|1386|37
1660804500000|2022-08-18 06:35:00|1388.6|1387.4|1388.2|1387|1388.9|1387.7|1387.7|1386.5|26
1660804800000|2022-08-18 06:40:00|1388|1386.8|1385.7|1384.5|1388.5|1387.3|1385.4|1384.2|163
1660805100000|2022-08-18 06:45:00|1385.6|1384.4|1385.4|1384.2|1386|1384.8|1384.6|1383.4|94
1660805400000|2022-08-18 06:50:00|1385.5|1384.3|1383.8|1382.6|1386.2|1385|1383.6|1382.4|315
1660805700000|2022-08-18 06:55:00|1383.5|1382.3|1384.4|1383.2|1385.5|1384.3|1383.5|1382.3|94
1660806000000|2022-08-18 07:00:00|1384.6|1383.4|1384.9|1383.7|1385.4|1384.2|1384.2|1383|24
1660806300000|2022-08-18 07:05:00|1384.8|1383.6|1387|1385.8|1387.4|1386.2|1384.5|1383.3|159
1660806600000|2022-08-18 07:10:00|1387.1|1385.9|1387.5|1386.3|1387.9|1386.7|1386.8|1385.6|24
1660806900000|2022-08-18 07:15:00|1387.9|1386.7|1385.7|1384.5|1387.9|1386.7|1385.7|1384.5|84
1660807200000|2022-08-18 07:20:00|1385.8|1384.6|1384.5|1383.3|1385.8|1384.6|1383.7|1382.5|226
1660807500000|2022-08-18 07:25:00|1384.4|1383.2|1383.9|1382.7|1384.8|1383.6|1383.5|1382.3|121
1660807800000|2022-08-18 07:30:00|1383.7|1382.5|1384|1382.8|1385|1383.8|1383.5|1382.3|44
1660808100000|2022-08-18 07:35:00|1384.1|1382.9|1385.5|1384.3|1385.9|1384.7|1383.9|1382.7|45
1660808400000|2022-08-18 07:40:00|1385.6|1384.4|1385.7|1384.5|1386.2|1385|1385.3|1384.1|29
1660808700000|2022-08-18 07:45:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1385.2|1384|37
1660809000000|2022-08-18 07:50:00|1385.8|1384.6|1384.8|1383.6|1386|1384.8|1384.5|1383.3|26
1660809300000|2022-08-18 07:55:00|1384.9|1383.7|1383.7|1382.5|1384.9|1383.7|1383.7|1382.5|48
1660809600000|2022-08-18 08:00:00|1383.9|1382.7|1384.2|1383|1384.9|1383.7|1383.9|1382.7|39
1660809900000|2022-08-18 08:05:00|1384.3|1383.1|1384.4|1383.2|1385.1|1383.9|1383.6|1382.4|46
1660810200000|2022-08-18 08:10:00|1384.2|1383|1384.1|1382.9|1384.8|1383.6|1383.9|1382.7|21
1660810500000|2022-08-18 08:15:00|1384.4|1383.2|1384.4|1383.2|1384.6|1383.4|1383.7|1382.5|11
1660810800000|2022-08-18 08:20:00|1384.3|1383.1|1382.2|1381|1384.6|1383.4|1381.9|1380.7|137
1660811100000|2022-08-18 08:25:00|1382.1|1380.9|1381.9|1380.7|1382.4|1381.2|1380.4|1379.2|138
1660811400000|2022-08-18 08:30:00|1382.1|1380.9|1381.6|1380.4|1382.1|1380.9|1380.6|1379.4|57
1660811700000|2022-08-18 08:35:00|1381.7|1380.5|1384.4|1383.2|1384.5|1383.3|1381.1|1379.9|51
1660812000000|2022-08-18 08:40:00|1384.3|1383.1|1387.8|1386.6|1387.8|1386.6|1383.8|1382.6|91
1660812300000|2022-08-18 08:45:00|1387.7|1386.5|1386.1|1384.9|1387.8|1386.6|1385.6|1384.4|52
1660812600000|2022-08-18 08:50:00|1386.3|1385.1|1384.8|1383.6|1386.3|1385.1|1384.8|1383.6|37
1660812900000|2022-08-18 08:55:00|1384.9|1383.7|1385.2|1384|1386.3|1385.1|1384|1382.8|18
1660813200000|2022-08-18 09:00:00|1385.3|1384.1|1385.6|1384.4|1385.7|1384.5|1384.7|1383.5|70
1660813500000|2022-08-18 09:05:00|1385.7|1384.5|1386|1384.8|1386.9|1385.7|1385.7|1384.5|31
1660813800000|2022-08-18 09:10:00|1385.9|1384.7|1385.8|1384.6|1387.2|1386|1385.2|1384|77
1660814100000|2022-08-18 09:15:00|1385.9|1384.7|1386.3|1385.1|1387|1385.8|1385.7|1384.5|12
1660814400000|2022-08-18 09:20:00|1386.2|1385|1385.1|1383.9|1386.2|1385|1384.6|1383.4|35
1660814700000|2022-08-18 09:25:00|1385|1383.8|1383.5|1382.3|1385.4|1384.2|1383.1|1381.9|71
1660815000000|2022-08-18 09:30:00|1383.9|1382.7|1383.8|1382.6|1383.9|1382.7|1383.2|1382|10
1660815300000|2022-08-18 09:35:00|1383.7|1382.5|1384.3|1383.1|1384.9|1383.7|1383.7|1382.5|39
1660815600000|2022-08-18 09:40:00|1384|1382.8|1384.3|1383.1|1384.4|1383.2|1383.3|1382.1|20
1660815900000|2022-08-18 09:45:00|1384.4|1383.2|1383.9|1382.7|1384.9|1383.7|1383.8|1382.6|16
1660816200000|2022-08-18 09:50:00|1383.8|1382.6|1384|1382.8|1384.9|1383.7|1383.8|1382.6|18
1660816500000|2022-08-18 09:55:00|1384.1|1382.9|1382.4|1381.2|1384.5|1383.3|1382.4|1381.2|24
1660816800000|2022-08-18 10:00:00|1382|1380.8|1381.8|1380.6|1382.4|1381.2|1381.4|1380.2|99
1660817100000|2022-08-18 10:05:00|1382|1380.8|1381.4|1380.2|1383.3|1382.1|1381.1|1379.9|86
1660817400000|2022-08-18 10:10:00|1381.3|1380.1|1381.2|1380|1382.4|1381.2|1381.2|1380|54
1660817700000|2022-08-18 10:15:00|1381.3|1380.1|1380.9|1379.7|1381.8|1380.6|1380.2|1379|68
1660818000000|2022-08-18 10:20:00|1381.3|1380.1|1380.9|1379.7|1381.5|1380.3|1380.7|1379.5|15
1660818300000|2022-08-18 10:25:00|1381.1|1379.9|1381.3|1380.1|1381.4|1380.2|1380.7|1379.5|48
1660818600000|2022-08-18 10:30:00|1381.4|1380.2|1382.7|1381.5|1383.3|1382.1|1381.2|1380|103
1660818900000|2022-08-18 10:35:00|1382.4|1381.2|1382|1380.8|1382.8|1381.6|1381.7|1380.5|24
1660819200000|2022-08-18 10:40:00|1382.1|1380.9|1382|1380.8|1382.8|1381.6|1382|1380.8|35
1660819500000|2022-08-18 10:45:00|1381.8|1380.6|1384.7|1383.5|1384.7|1383.5|1381.6|1380.4|55
1660819800000|2022-08-18 10:50:00|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383.9|1382.7|14
1660820100000|2022-08-18 10:55:00|1384|1382.8|1384.5|1383.3|1384.7|1383.5|1383.8|1382.6|39
1660820400000|2022-08-18 11:00:00|1384.4|1383.2|1381.9|1380.7|1384.4|1383.2|1381.7|1380.5|107
1660820700000|2022-08-18 11:05:00|1382.1|1380.9|1381.7|1380.5|1382.2|1381|1381.7|1380.5|95
1660821000000|2022-08-18 11:10:00|1381.6|1380.4|1383.2|1382|1383.5|1382.3|1381.4|1380.2|114
1660821300000|2022-08-18 11:15:00|1383.3|1382.1|1385.2|1384|1385.8|1384.6|1383.3|1382.1|100
1660821600000|2022-08-18 11:20:00|1385|1383.8|1384.8|1383.6|1385.8|1384.6|1384.2|1383|44
1660821900000|2022-08-18 11:25:00|1384.9|1383.7|1384.4|1383.2|1385|1383.8|1384|1382.8|20
1660822200000|2022-08-18 11:30:00|1384.5|1383.3|1385.8|1384.6|1385.9|1384.7|1384.3|1383.1|47
1660822500000|2022-08-18 11:35:00|1385.7|1384.5|1387.5|1386.3|1387.9|1386.7|1385.7|1384.5|92
1660822800000|2022-08-18 11:40:00|1387.4|1386.2|1386.9|1385.7|1387.7|1386.5|1386.7|1385.5|40
1660823100000|2022-08-18 11:45:00|1387|1385.8|1386.7|1385.5|1387.5|1386.3|1386.5|1385.3|97
1660823400000|2022-08-18 11:50:00|1386.5|1385.3|1386.5|1385.3|1386.5|1385.3|1385.4|1384.2|64
1660823700000|2022-08-18 11:55:00|1386.4|1385.2|1386.7|1385.5|1386.7|1385.5|1386|1384.8|51
1660824000000|2022-08-18 12:00:00|1386.4|1385.2|1386.9|1385.7|1387.2|1386|1385.9|1384.7|66
1660824300000|2022-08-18 12:05:00|1386.7|1385.5|1386.2|1385|1387.4|1386.2|1386.2|1385|95
1660824600000|2022-08-18 12:10:00|1386.1|1384.9|1387.4|1386.2|1387.4|1386.2|1385.7|1384.5|47
1660824900000|2022-08-18 12:15:00|1387.2|1386|1388.9|1387.7|1389.2|1388|1387|1385.8|136
1660825200000|2022-08-18 12:20:00|1389|1387.8|1388|1386.8|1389.1|1387.9|1387.5|1386.3|90
1660825500000|2022-08-18 12:25:00|1387.9|1386.7|1388|1386.8|1388.2|1387|1385.7|1384.5|234
1660825800000|2022-08-18 12:30:00|1388.1|1386.9|1388.3|1387.1|1389.2|1388|1386.4|1385.2|342
1660826100000|2022-08-18 12:35:00|1388.4|1387.2|1389|1387.8|1390.4|1389.2|1388.4|1387.2|245
1660826400000|2022-08-18 12:40:00|1389.2|1388|1389.2|1388|1389.2|1388|1388.1|1386.9|181
1660829400000|2022-08-18 13:30:00|1391|1389.8|1385.8|1384.6|1393.9|1392.7|1384.6|1383.4|1865
1660829700000|2022-08-18 13:35:00|1385.6|1384.4|1385.2|1384|1387.4|1386.2|1383.7|1382.5|860
1660830000000|2022-08-18 13:40:00|1385|1383.8|1383.4|1382.2|1386.4|1385.2|1382.4|1381.2|722
1660830300000|2022-08-18 13:45:00|1383.3|1382.1|1383.7|1382.5|1384.7|1383.5|1382.2|1381|621
1660830600000|2022-08-18 13:50:00|1383.8|1382.6|1383.8|1382.6|1386.6|1385.4|1383.3|1382.1|1412
1660830900000|2022-08-18 13:55:00|1383.6|1382.4|1384.4|1383.2|1385.1|1383.9|1383.3|1382.1|720
1660831200000|2022-08-18 14:00:00|1384.3|1383.1|1386.1|1384.9|1386.1|1384.9|1382.1|1380.9|1278
1660831500000|2022-08-18 14:05:00|1386.2|1385|1385.3|1384.1|1386.3|1385.1|1384|1382.8|754
1660831800000|2022-08-18 14:10:00|1385.2|1384|1385|1383.8|1385.6|1384.4|1383.8|1382.6|643
1660832100000|2022-08-18 14:15:00|1384.7|1383.5|1384.8|1383.6|1386.8|1385.6|1384.5|1383.3|644
1660832400000|2022-08-18 14:20:00|1385|1383.8|1389.5|1388.3|1389.7|1388.5|1384.8|1383.6|524
1660832700000|2022-08-18 14:25:00|1389.4|1388.2|1393.2|1392|1394.6|1393.4|1389.4|1388.2|1034
1660833000000|2022-08-18 14:30:00|1393.1|1391.9|1391.8|1390.6|1394.5|1393.3|1390.3|1389.1|848
1660833300000|2022-08-18 14:35:00|1392|1390.8|1398|1396.8|1398.5|1397.3|1391.7|1390.5|1035
1660833600000|2022-08-18 14:40:00|1398.2|1397|1396.5|1395.3|1398.9|1397.7|1395.9|1394.7|1262
1660833900000|2022-08-18 14:45:00|1396.6|1395.4|1404.4|1403.2|1404.9|1403.7|1396.5|1395.3|1468
1660834200000|2022-08-18 14:50:00|1404.5|1403.3|1402.9|1401.7|1406.1|1404.9|1401.2|1400|1544
1660834500000|2022-08-18 14:55:00|1403.3|1402.1|1403.8|1402.6|1405.1|1403.9|1402.5|1401.3|565
1660834800000|2022-08-18 15:00:00|1403.6|1402.4|1403.9|1402.7|1404.5|1403.3|1401.7|1400.5|425
1660835100000|2022-08-18 15:05:00|1404.2|1403|1404|1402.8|1406.4|1405.2|1403.6|1402.4|567
1660835400000|2022-08-18 15:10:00|1403.9|1402.7|1408.4|1407.2|1408.6|1407.4|1403.6|1402.4|457
1660835700000|2022-08-18 15:15:00|1408.6|1407.4|1409.7|1408.5|1410.2|1409|1407.4|1406.2|1079
1660836000000|2022-08-18 15:20:00|1409.5|1408.3|1411.9|1410.7|1412|1410.8|1409.4|1408.2|855
1660836300000|2022-08-18 15:25:00|1411.8|1410.6|1414|1412.8|1414.7|1413.5|1411|1409.8|921
1660836600000|2022-08-18 15:30:00|1413.9|1412.7|1411.5|1410.3|1416|1414.8|1411.5|1410.3|808
1660836900000|2022-08-18 15:35:00|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1409|1407.8|863
1660837200000|2022-08-18 15:40:00|1411.5|1410.3|1408.6|1407.4|1411.5|1410.3|1407.8|1406.6|558
1660837500000|2022-08-18 15:45:00|1408.7|1407.5|1408.2|1407|1409.7|1408.5|1406.5|1405.3|381
1660837800000|2022-08-18 15:50:00|1408.1|1406.9|1405.7|1404.5|1408.3|1407.1|1404.8|1403.6|551
1660838100000|2022-08-18 15:55:00|1405.6|1404.4|1405.5|1404.3|1407.5|1406.3|1405.2|1404|492
1660838400000|2022-08-18 16:00:00|1405.4|1404.2|1404.7|1403.5|1405.7|1404.5|1404.2|1403|459
1660838700000|2022-08-18 16:05:00|1404.9|1403.7|1406|1404.8|1407.6|1406.4|1404.7|1403.5|667
1660839000000|2022-08-18 16:10:00|1405.7|1404.5|1406|1404.8|1406.6|1405.4|1405.1|1403.9|511
1660839300000|2022-08-18 16:15:00|1405.9|1404.7|1406.2|1405|1406.9|1405.7|1405.1|1403.9|204
1660839600000|2022-08-18 16:20:00|1406.3|1405.1|1405.2|1404|1406.4|1405.2|1404.3|1403.1|383
1660839900000|2022-08-18 16:25:00|1405.1|1403.9|1402.7|1401.5|1405.4|1404.2|1402.3|1401.1|452
1660840200000|2022-08-18 16:30:00|1402.8|1401.6|1402.4|1401.2|1403.7|1402.5|1402.1|1400.9|241
1660840500000|2022-08-18 16:35:00|1402.6|1401.4|1401.6|1400.4|1403.5|1402.3|1401.6|1400.4|366
1660840800000|2022-08-18 16:40:00|1401.7|1400.5|1399.9|1398.7|1402.4|1401.2|1399.9|1398.7|244
1660841100000|2022-08-18 16:45:00|1399.7|1398.5|1402.2|1401|1402.3|1401.1|1398.9|1397.7|287
1660841400000|2022-08-18 16:50:00|1402.4|1401.2|1403.6|1402.4|1403.9|1402.7|1401.4|1400.2|286
1660841700000|2022-08-18 16:55:00|1403.5|1402.3|1403.6|1402.4|1404.9|1403.7|1403.5|1402.3|242
1660842000000|2022-08-18 17:00:00|1403.4|1402.2|1402.4|1401.2|1404.1|1402.9|1401.7|1400.5|246
1660842300000|2022-08-18 17:05:00|1402.3|1401.1|1402.9|1401.7|1403.1|1401.9|1401.9|1400.7|162
1660842600000|2022-08-18 17:10:00|1403|1401.8|1406.4|1405.2|1406.9|1405.7|1402.6|1401.4|439
1660842900000|2022-08-18 17:15:00|1406.6|1405.4|1408.1|1406.9|1408.1|1406.9|1406.6|1405.4|310
1660843200000|2022-08-18 17:20:00|1407.9|1406.7|1406.6|1405.4|1408.6|1407.4|1406.3|1405.1|294
1660843500000|2022-08-18 17:25:00|1406.5|1405.3|1407.4|1406.2|1407.6|1406.4|1405.9|1404.7|221
1660843800000|2022-08-18 17:30:00|1407.1|1405.9|1406.8|1405.6|1407.1|1405.9|1406.1|1404.9|170
1660844100000|2022-08-18 17:35:00|1406.9|1405.7|1407.9|1406.7|1408.8|1407.6|1406.9|1405.7|335
1660844400000|2022-08-18 17:40:00|1408|1406.8|1410.1|1408.9|1411.4|1410.2|1407.6|1406.4|637
1660844700000|2022-08-18 17:45:00|1409.9|1408.7|1409.2|1408|1410.6|1409.4|1408.9|1407.7|275
1660845000000|2022-08-18 17:50:00|1409.3|1408.1|1408.4|1407.2|1409.7|1408.5|1408.4|1407.2|144
1660845300000|2022-08-18 17:55:00|1408.5|1407.3|1408.1|1406.9|1409.1|1407.9|1407.5|1406.3|401
1660845600000|2022-08-18 18:00:00|1408.2|1407|1409.4|1408.2|1409.9|1408.7|1408.2|1407|463
1660845900000|2022-08-18 18:05:00|1409.1|1407.9|1408.7|1407.5|1409.4|1408.2|1408.1|1406.9|504
1660846200000|2022-08-18 18:10:00|1409.1|1407.9|1408.8|1407.6|1410.1|1408.9|1407.6|1406.4|1201
1660846500000|2022-08-18 18:15:00|1408.6|1407.4|1408.5|1407.3|1410.6|1409.4|1408.1|1406.9|751
1660867200000|2022-08-19 00:00:00|1409.5|1408.3|1406.7|1405.5|1409.5|1408.3|1405.5|1404.3|265
1660867500000|2022-08-19 00:05:00|1406.5|1405.3|1406.7|1405.5|1406.9|1405.7|1405.9|1404.7|44
1660867800000|2022-08-19 00:10:00|1406.5|1405.3|1406.5|1405.3|1406.8|1405.6|1405.8|1404.6|54
1660868100000|2022-08-19 00:15:00|1406.6|1405.4|1407.5|1406.3|1408.4|1407.2|1406.6|1405.4|56
1660868400000|2022-08-19 00:20:00|1407.4|1406.2|1408.2|1407|1408.2|1407|1407.3|1406.1|22
1660868700000|2022-08-19 00:25:00|1408.3|1407.1|1407.2|1406|1408.4|1407.2|1407.2|1406|20
1660869000000|2022-08-19 00:30:00|1407.1|1405.9|1406.6|1405.4|1407.6|1406.4|1406.4|1405.2|17
1660869300000|2022-08-19 00:35:00|1406.5|1405.3|1406.6|1405.4|1406.9|1405.7|1406.1|1404.9|6
1660869600000|2022-08-19 00:40:00|1406.7|1405.5|1407.4|1406.2|1407.4|1406.2|1406.5|1405.3|9
1660869900000|2022-08-19 00:45:00|1407.2|1406|1407.2|1406|1407.4|1406.2|1406.7|1405.5|16
1660870200000|2022-08-19 00:50:00|1407.4|1406.2|1406.7|1405.5|1407.5|1406.3|1406.6|1405.4|17
1660870500000|2022-08-19 00:55:00|1406.8|1405.6|1406.4|1405.2|1407|1405.8|1405.7|1404.5|25
1660870800000|2022-08-19 01:00:00|1406.5|1405.3|1402.3|1401.1|1406.7|1405.5|1402.3|1401.1|225
1660871100000|2022-08-19 01:05:00|1401.2|1400|1400.7|1399.5|1401.4|1400.2|1399.9|1398.7|201
1660871400000|2022-08-19 01:10:00|1400.8|1399.6|1400.2|1399|1401.2|1400|1399.6|1398.4|85
1660871700000|2022-08-19 01:15:00|1400.5|1399.3|1401.3|1400.1|1401.6|1400.4|1399.7|1398.5|37
1660872000000|2022-08-19 01:20:00|1401.4|1400.2|1401.7|1400.5|1402.5|1401.3|1401|1399.8|37
1660872300000|2022-08-19 01:25:00|1401.8|1400.6|1400.5|1399.3|1401.9|1400.7|1400.2|1399|19
1660872600000|2022-08-19 01:30:00|1400.4|1399.2|1397.4|1396.2|1400.6|1399.4|1396.9|1395.7|167
1660872900000|2022-08-19 01:35:00|1397.5|1396.3|1398.5|1397.3|1399.5|1398.3|1397.3|1396.1|83
1660873200000|2022-08-19 01:40:00|1398.6|1397.4|1399.9|1398.7|1400|1398.8|1398.4|1397.2|103
1660873500000|2022-08-19 01:45:00|1400|1398.8|1400.7|1399.5|1401.8|1400.6|1399.9|1398.7|83
1660873800000|2022-08-19 01:50:00|1401|1399.8|1400.2|1399|1402.1|1400.9|1400.1|1398.9|60
1660874100000|2022-08-19 01:55:00|1400.4|1399.2|1400.9|1399.7|1401.7|1400.5|1400.2|1399|34
1660874400000|2022-08-19 02:00:00|1400.8|1399.6|1402.4|1401.2|1402.6|1401.4|1400.6|1399.4|59
1660874700000|2022-08-19 02:05:00|1402.5|1401.3|1403.5|1402.3|1403.7|1402.5|1402.4|1401.2|37
1660875000000|2022-08-19 02:10:00|1403.4|1402.2|1404|1402.8|1404.3|1403.1|1403|1401.8|31
1660875300000|2022-08-19 02:15:00|1403.9|1402.7|1404.1|1402.9|1404.4|1403.2|1403.6|1402.4|15
1660875600000|2022-08-19 02:20:00|1404.3|1403.1|1405|1403.8|1405.4|1404.2|1404.3|1403.1|32
1660875900000|2022-08-19 02:25:00|1405.1|1403.9|1405.4|1404.2|1405.4|1404.2|1405|1403.8|6
1660876200000|2022-08-19 02:30:00|1405.3|1404.1|1407|1405.8|1408.1|1406.9|1405.3|1404.1|157
1660876500000|2022-08-19 02:35:00|1406.9|1405.7|1408.8|1407.6|1408.9|1407.7|1406.6|1405.4|150
1660876800000|2022-08-19 02:40:00|1408.9|1407.7|1408.4|1407.2|1409.1|1407.9|1407.9|1406.7|100
1660877100000|2022-08-19 02:45:00|1408.5|1407.3|1407.8|1406.6|1408.8|1407.6|1407.1|1405.9|70
1660877400000|2022-08-19 02:50:00|1407.7|1406.5|1408.8|1407.6|1409.1|1407.9|1407.3|1406.1|68
1660877700000|2022-08-19 02:55:00|1409|1407.8|1412.3|1411.1|1413|1411.8|1408.9|1407.7|183
1660878000000|2022-08-19 03:00:00|1412.4|1411.2|1410|1408.8|1412.6|1411.4|1409.6|1408.4|83
1660878300000|2022-08-19 03:05:00|1409.9|1408.7|1407.6|1406.4|1409.9|1408.7|1407.6|1406.4|63
1660878600000|2022-08-19 03:10:00|1407.5|1406.3|1405.8|1404.6|1407.8|1406.6|1405.5|1404.3|99
1660878900000|2022-08-19 03:15:00|1406|1404.8|1405.5|1404.3|1406.4|1405.2|1404.9|1403.7|116
1660879200000|2022-08-19 03:20:00|1405.4|1404.2|1405.3|1404.1|1406.8|1405.6|1405.2|1404|106
1660879500000|2022-08-19 03:25:00|1405.5|1404.3|1406.6|1405.4|1406.6|1405.4|1405.1|1403.9|12
1660879800000|2022-08-19 03:30:00|1406.5|1405.3|1405.9|1404.7|1406.5|1405.3|1405.6|1404.4|48
1660880100000|2022-08-19 03:35:00|1405.8|1404.6|1405.8|1404.6|1405.9|1404.7|1405.5|1404.3|4
1660880400000|2022-08-19 03:40:00|1405.7|1404.5|1406.1|1404.9|1406.4|1405.2|1405.6|1404.4|35
1660880700000|2022-08-19 03:45:00|1406.3|1405.1|1406.3|1405.1|1406.6|1405.4|1406.1|1404.9|27
1660881000000|2022-08-19 03:50:00|1406.6|1405.4|1406.5|1405.3|1406.6|1405.4|1406.5|1405.3|2
1660881300000|2022-08-19 03:55:00|1406.6|1405.4|1405.9|1404.7|1406.7|1405.5|1405.8|1404.6|12
1660881600000|2022-08-19 04:00:00|1406|1404.8|1406|1404.8|1406.2|1405|1405.9|1404.7|5
1660881900000|2022-08-19 04:05:00|1406.1|1404.9|1405.9|1404.7|1406.1|1404.9|1405.8|1404.6|1
1660882200000|2022-08-19 04:10:00|1405.8|1404.6|1405.3|1404.1|1406.1|1404.9|1405|1403.8|33
1660882500000|2022-08-19 04:15:00|1405.4|1404.2|1405.5|1404.3|1405.8|1404.6|1405.3|1404.1|8
1660882800000|2022-08-19 04:20:00|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|0
1660883100000|2022-08-19 04:25:00|1405.5|1404.3|1406.1|1404.9|1406.1|1404.9|1405.4|1404.2|17
1660883400000|2022-08-19 04:30:00|1405.9|1404.7|1405.3|1404.1|1406.1|1404.9|1405.1|1403.9|11
1660883700000|2022-08-19 04:35:00|1405.4|1404.2|1404.9|1403.7|1405.5|1404.3|1404.6|1403.4|6
1660884000000|2022-08-19 04:40:00|1404.8|1403.6|1404.2|1403|1405.2|1404|1404.2|1403|20
1660884300000|2022-08-19 04:45:00|1404.3|1403.1|1404.5|1403.3|1404.7|1403.5|1404.1|1402.9|14
1660884600000|2022-08-19 04:50:00|1404.4|1403.2|1405|1403.8|1405|1403.8|1404.3|1403.1|27
1660884900000|2022-08-19 04:55:00|1404.9|1403.7|1404.6|1403.4|1405.1|1403.9|1404.6|1403.4|5
1660885200000|2022-08-19 05:00:00|1404.7|1403.5|1405.1|1403.9|1405.2|1404|1404.6|1403.4|4
1660885500000|2022-08-19 05:05:00|1405|1403.8|1404.9|1403.7|1405.1|1403.9|1404.7|1403.5|2
1660885800000|2022-08-19 05:10:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.8|1403.6|6
1660886100000|2022-08-19 05:15:00|1405.1|1403.9|1405.1|1403.9|1405.4|1404.2|1404.9|1403.7|0
1660886400000|2022-08-19 05:20:00|1405.2|1404|1404.7|1403.5|1405.2|1404|1404.7|1403.5|21
1660886700000|2022-08-19 05:25:00|1404.8|1403.6|1405.7|1404.5|1405.7|1404.5|1404.6|1403.4|28
1660887000000|2022-08-19 05:30:00|1406.1|1404.9|1405.2|1404|1406.2|1405|1405.1|1403.9|135
1660887300000|2022-08-19 05:35:00|1405.4|1404.2|1404.7|1403.5|1405.8|1404.6|1403.7|1402.5|83
1660887600000|2022-08-19 05:40:00|1404.6|1403.4|1403.7|1402.5|1405.4|1404.2|1403|1401.8|129
1660887900000|2022-08-19 05:45:00|1403.6|1402.4|1404.7|1403.5|1405.3|1404.1|1403|1401.8|148
1660888200000|2022-08-19 05:50:00|1404.9|1403.7|1405.7|1404.5|1406|1404.8|1404.2|1403|69
1660888500000|2022-08-19 05:55:00|1405.6|1404.4|1405.7|1404.5|1406.7|1405.5|1404.8|1403.6|60
1660888800000|2022-08-19 06:00:00|1406|1404.8|1403.9|1402.7|1406.4|1405.2|1403.9|1402.7|39
1660889100000|2022-08-19 06:05:00|1404.1|1402.9|1405|1403.8|1405|1403.8|1403.9|1402.7|53
1660889400000|2022-08-19 06:10:00|1404.9|1403.7|1405.4|1404.2|1406.5|1405.3|1404.9|1403.7|50
1660889700000|2022-08-19 06:15:00|1405.5|1404.3|1406.3|1405.1|1406.5|1405.3|1405.1|1403.9|12
1660890000000|2022-08-19 06:20:00|1406.9|1405.7|1407.6|1406.4|1408.2|1407|1406.7|1405.5|173
1660890300000|2022-08-19 06:25:00|1407.4|1406.2|1408.2|1407|1408.3|1407.1|1406.6|1405.4|120
1660890600000|2022-08-19 06:30:00|1408|1406.8|1408.4|1407.2|1409|1407.8|1407|1405.8|159
1660890900000|2022-08-19 06:35:00|1408.5|1407.3|1405.9|1404.7|1408.5|1407.3|1405.5|1404.3|212
1660891200000|2022-08-19 06:40:00|1405.8|1404.6|1406|1404.8|1406.5|1405.3|1405|1403.8|82
1660891500000|2022-08-19 06:45:00|1405.9|1404.7|1405.6|1404.4|1406|1404.8|1404.9|1403.7|36
1660891800000|2022-08-19 06:50:00|1405.5|1404.3|1404.9|1403.7|1406|1404.8|1404.7|1403.5|35
1660892100000|2022-08-19 06:55:00|1404.7|1403.5|1403.5|1402.3|1405|1403.8|1403.4|1402.2|56
1660892400000|2022-08-19 07:00:00|1403.6|1402.4|1406.8|1405.6|1406.8|1405.6|1402.5|1401.3|65
1660892700000|2022-08-19 07:05:00|1406.7|1405.5|1404.5|1403.3|1406.9|1405.7|1404.1|1402.9|44
1660893000000|2022-08-19 07:10:00|1404.4|1403.2|1405.1|1403.9|1405.2|1404|1403.9|1402.7|14
1660893300000|2022-08-19 07:15:00|1405|1403.8|1404.4|1403.2|1405.7|1404.5|1404.2|1403|41
1660893600000|2022-08-19 07:20:00|1404.2|1403|1403.3|1402.1|1404.6|1403.4|1402.7|1401.5|31
1660893900000|2022-08-19 07:25:00|1403.2|1402|1403.5|1402.3|1403.6|1402.4|1402.7|1401.5|21
1660894200000|2022-08-19 07:30:00|1403.6|1402.4|1403.9|1402.7|1404.2|1403|1403|1401.8|23
1660894500000|2022-08-19 07:35:00|1404.2|1403|1404.5|1403.3|1404.6|1403.4|1403.9|1402.7|24
1660894800000|2022-08-19 07:40:00|1404.6|1403.4|1404.5|1403.3|1404.6|1403.4|1404|1402.8|12
1660895100000|2022-08-19 07:45:00|1404.7|1403.5|1402.8|1401.6|1405|1403.8|1402.8|1401.6|43
1660895400000|2022-08-19 07:50:00|1403|1401.8|1403.2|1402|1403.5|1402.3|1402.5|1401.3|55
1660895700000|2022-08-19 07:55:00|1403.4|1402.2|1403.6|1402.4|1404.2|1403|1403.4|1402.2|26
1660896000000|2022-08-19 08:00:00|1403.7|1402.5|1403|1401.8|1404.4|1403.2|1402.7|1401.5|26
1660896300000|2022-08-19 08:05:00|1403.2|1402|1402.5|1401.3|1403.4|1402.2|1402.3|1401.1|29
1660896600000|2022-08-19 08:10:00|1402.3|1401.1|1401|1399.8|1402.4|1401.2|1400.6|1399.4|68
1660896900000|2022-08-19 08:15:00|1401.1|1399.9|1400|1398.8|1401.5|1400.3|1399.7|1398.5|30
1660897200000|2022-08-19 08:20:00|1400.1|1398.9|1400.2|1399|1400.4|1399.2|1398.7|1397.5|119
1660897500000|2022-08-19 08:25:00|1400.3|1399.1|1401.8|1400.6|1401.9|1400.7|1400.2|1399|63
1660897800000|2022-08-19 08:30:00|1401.7|1400.5|1400.1|1398.9|1401.8|1400.6|1400.1|1398.9|49
1660898100000|2022-08-19 08:35:00|1400.2|1399|1401.5|1400.3|1401.5|1400.3|1400.1|1398.9|18
1660898400000|2022-08-19 08:40:00|1401.4|1400.2|1401.3|1400.1|1401.5|1400.3|1400.7|1399.5|16
1660898700000|2022-08-19 08:45:00|1401.2|1400|1400.7|1399.5|1401.4|1400.2|1400.7|1399.5|24
1660899000000|2022-08-19 08:50:00|1400.8|1399.6|1400.1|1398.9|1400.9|1399.7|1399.7|1398.5|19
1660899300000|2022-08-19 08:55:00|1400|1398.8|1401.1|1399.9|1401.7|1400.5|1399.7|1398.5|31
1660899600000|2022-08-19 09:00:00|1401|1399.8|1401.2|1400|1401.4|1400.2|1400.6|1399.4|20
1660899900000|2022-08-19 09:05:00|1401.1|1399.9|1401.2|1400|1402.2|1401|1401.1|1399.9|59
1660900200000|2022-08-19 09:10:00|1401|1399.8|1400.5|1399.3|1401|1399.8|1400.3|1399.1|46
1660900500000|2022-08-19 09:15:00|1400.6|1399.4|1401.4|1400.2|1401.5|1400.3|1400.4|1399.2|19
1660900800000|2022-08-19 09:20:00|1401.2|1400|1400.9|1399.7|1401.4|1400.2|1400.4|1399.2|19
1660901100000|2022-08-19 09:25:00|1401|1399.8|1400.4|1399.2|1401.2|1400|1400.4|1399.2|61
1660901400000|2022-08-19 09:30:00|1400.7|1399.5|1399.5|1398.3|1400.7|1399.5|1399.2|1398|34
1660901700000|2022-08-19 09:35:00|1399.2|1398|1399.6|1398.4|1400.1|1398.9|1399|1397.8|20
1660902000000|2022-08-19 09:40:00|1399.5|1398.3|1399.1|1397.9|1399.7|1398.5|1398.9|1397.7|30
1660902300000|2022-08-19 09:45:00|1399.2|1398|1399|1397.8|1399.2|1398|1398.6|1397.4|49
1660902600000|2022-08-19 09:50:00|1398.8|1397.6|1399.7|1398.5|1399.9|1398.7|1398.6|1397.4|83
1660902900000|2022-08-19 09:55:00|1399.6|1398.4|1398.7|1397.5|1399.8|1398.6|1398.6|1397.4|19
1660903200000|2022-08-19 10:00:00|1398.6|1397.4|1398.1|1396.9|1399.2|1398|1398|1396.8|81
1660903500000|2022-08-19 10:05:00|1398|1396.8|1397.2|1396|1398.2|1397|1397.2|1396|56
1660903800000|2022-08-19 10:10:00|1399.1|1397.9|1400.8|1399.6|1400.9|1399.7|1398.9|1397.7|93
1660904100000|2022-08-19 10:15:00|1400.7|1399.5|1398|1396.8|1400.8|1399.6|1397.4|1396.2|127
1660904400000|2022-08-19 10:20:00|1397.9|1396.7|1395.7|1394.5|1397.9|1396.7|1395.6|1394.4|115
1660904700000|2022-08-19 10:25:00|1395.6|1394.4|1396.6|1395.4|1396.9|1395.7|1395.1|1393.9|103
1660905000000|2022-08-19 10:30:00|1396.4|1395.2|1398|1396.8|1398|1396.8|1396.4|1395.2|50
1660905300000|2022-08-19 10:35:00|1398.1|1396.9|1396.6|1395.4|1398.3|1397.1|1396.6|1395.4|49
1660905600000|2022-08-19 10:40:00|1396.2|1395|1395.7|1394.5|1396.4|1395.2|1394.9|1393.7|76
1660905900000|2022-08-19 10:45:00|1395.5|1394.3|1395|1393.8|1395.6|1394.4|1394.9|1393.7|148
1660906200000|2022-08-19 10:50:00|1395.5|1394.3|1396.1|1394.9|1396.5|1395.3|1395.1|1393.9|102
1660906500000|2022-08-19 10:55:00|1396|1394.8|1397.4|1396.2|1398|1396.8|1395.9|1394.7|30
1660906800000|2022-08-19 11:00:00|1397.2|1396|1395.2|1394|1397.2|1396|1394.9|1393.7|168
1660907100000|2022-08-19 11:05:00|1394.9|1393.7|1395|1393.8|1395.2|1394|1394.9|1393.7|195
1660907400000|2022-08-19 11:10:00|1395.1|1393.9|1395.3|1394.1|1395.7|1394.5|1394.9|1393.7|33
1660907700000|2022-08-19 11:15:00|1395.2|1394|1394.3|1393.1|1395.6|1394.4|1393.9|1392.7|80
1660908000000|2022-08-19 11:20:00|1394.2|1393|1394|1392.8|1394.6|1393.4|1393.9|1392.7|65
1660908300000|2022-08-19 11:25:00|1394.1|1392.9|1393|1391.8|1394.2|1393|1392.6|1391.4|135
1660908600000|2022-08-19 11:30:00|1392.9|1391.7|1393|1391.8|1394.5|1393.3|1392.9|1391.7|104
1660908900000|2022-08-19 11:35:00|1393.1|1391.9|1393.7|1392.5|1393.7|1392.5|1392.9|1391.7|242
1660909200000|2022-08-19 11:40:00|1393.6|1392.4|1394|1392.8|1394.1|1392.9|1392.9|1391.7|57
1660909500000|2022-08-19 11:45:00|1393.9|1392.7|1394.9|1393.7|1395|1393.8|1393.9|1392.7|55
1660909800000|2022-08-19 11:50:00|1394.8|1393.6|1395|1393.8|1395.8|1394.6|1394.5|1393.3|127
1660910100000|2022-08-19 11:55:00|1395.1|1393.9|1394.9|1393.7|1395.2|1394|1394.7|1393.5|76
1660910400000|2022-08-19 12:00:00|1394.7|1393.5|1397.2|1396|1397.3|1396.1|1394|1392.8|142
1660910700000|2022-08-19 12:05:00|1397.3|1396.1|1396.8|1395.6|1397.6|1396.4|1396.5|1395.3|86
1660911000000|2022-08-19 12:10:00|1396.7|1395.5|1396|1394.8|1396.9|1395.7|1395.7|1394.5|188
1660911300000|2022-08-19 12:15:00|1396.6|1395.4|1401.6|1400.4|1401.9|1400.7|1396.6|1395.4|266
1660911600000|2022-08-19 12:20:00|1401.7|1400.5|1400|1398.8|1402.4|1401.2|1399.7|1398.5|169
1660911900000|2022-08-19 12:25:00|1399.9|1398.7|1396.9|1395.7|1400|1398.8|1396.4|1395.2|183
1660912200000|2022-08-19 12:30:00|1396.8|1395.6|1398.2|1397|1398.3|1397.1|1395.8|1394.6|116
1660912500000|2022-08-19 12:35:00|1398.1|1396.9|1400.4|1399.2|1400.6|1399.4|1397.9|1396.7|235
1660912800000|2022-08-19 12:40:00|1400.3|1399.1|1401.7|1400.5|1401.9|1400.7|1400.3|1399.1|200
1660915800000|2022-08-19 13:30:00|1400.1|1398.9|1396.5|1395.3|1402.4|1401.2|1393.4|1392.2|2281
1660916100000|2022-08-19 13:35:00|1396.6|1395.4|1397|1395.8|1398|1396.8|1395|1393.8|608
1660916400000|2022-08-19 13:40:00|1396.9|1395.7|1392.9|1391.7|1398|1396.8|1392.7|1391.5|599
1660916700000|2022-08-19 13:45:00|1393|1391.8|1390.7|1389.5|1393.4|1392.2|1390.4|1389.2|1108
1660917000000|2022-08-19 13:50:00|1390.6|1389.4|1393.3|1392.1|1394.1|1392.9|1390.3|1389.1|671
1660917300000|2022-08-19 13:55:00|1393.4|1392.2|1392.9|1391.7|1394|1392.8|1392.8|1391.6|910
1660917600000|2022-08-19 14:00:00|1392.8|1391.6|1394.6|1393.4|1395.9|1394.7|1392.6|1391.4|767
1660917900000|2022-08-19 14:05:00|1394.7|1393.5|1396.1|1394.9|1397.4|1396.2|1394.7|1393.5|557
1660918200000|2022-08-19 14:10:00|1396.2|1395|1398.8|1397.6|1400.6|1399.4|1396.2|1395|1080
1660918500000|2022-08-19 14:15:00|1399|1397.8|1398.2|1397|1399|1397.8|1397.1|1395.9|387
1660918800000|2022-08-19 14:20:00|1398.1|1396.9|1397.1|1395.9|1398.4|1397.2|1397|1395.8|414
1660919100000|2022-08-19 14:25:00|1396.9|1395.7|1394.4|1393.2|1397|1395.8|1393.9|1392.7|462
1660919400000|2022-08-19 14:30:00|1394.3|1393.1|1390.9|1389.7|1394.4|1393.2|1390.7|1389.5|754
1660919700000|2022-08-19 14:35:00|1390.7|1389.5|1391.1|1389.9|1391.4|1390.2|1389.6|1388.4|642
1660920000000|2022-08-19 14:40:00|1391|1389.8|1394.1|1392.9|1394.9|1393.7|1390.9|1389.7|511
1660920300000|2022-08-19 14:45:00|1394.2|1393|1393.1|1391.9|1394.4|1393.2|1392.6|1391.4|448
1660920600000|2022-08-19 14:50:00|1392.9|1391.7|1392.6|1391.4|1393.6|1392.4|1391.5|1390.3|458
1660920900000|2022-08-19 14:55:00|1392.8|1391.6|1395.9|1394.7|1396.4|1395.2|1392.6|1391.4|547
1660921200000|2022-08-19 15:00:00|1396|1394.8|1396.6|1395.4|1396.6|1395.4|1395.1|1393.9|300
1660921500000|2022-08-19 15:05:00|1396.8|1395.6|1394.4|1393.2|1397.8|1396.6|1394|1392.8|695
1660921800000|2022-08-19 15:10:00|1394.3|1393.1|1393.6|1392.4|1394.3|1393.1|1392.4|1391.2|485
1660922100000|2022-08-19 15:15:00|1393.9|1392.7|1396.2|1395|1396.6|1395.4|1393.7|1392.5|392
1660922400000|2022-08-19 15:20:00|1396.3|1395.1|1397.1|1395.9|1397.7|1396.5|1395.6|1394.4|272
1660922700000|2022-08-19 15:25:00|1396.9|1395.7|1398.9|1397.7|1398.9|1397.7|1396.6|1395.4|280
1660923000000|2022-08-19 15:30:00|1398.7|1397.5|1403.2|1402|1404.4|1403.2|1398.6|1397.4|946
1660923300000|2022-08-19 15:35:00|1403.3|1402.1|1403.7|1402.5|1404.3|1403.1|1402.6|1401.4|345
1660923600000|2022-08-19 15:40:00|1403.6|1402.4|1401.6|1400.4|1404.7|1403.5|1401.5|1400.3|368
1660923900000|2022-08-19 15:45:00|1401.7|1400.5|1403.4|1402.2|1403.6|1402.4|1400.8|1399.6|464
1660924200000|2022-08-19 15:50:00|1403.6|1402.4|1402.1|1400.9|1405.6|1404.4|1402|1400.8|382
1660924500000|2022-08-19 15:55:00|1402|1400.8|1402.4|1401.2|1404.9|1403.7|1401.8|1400.6|325
1660924800000|2022-08-19 16:00:00|1402.5|1401.3|1402.3|1401.1|1404.1|1402.9|1402.3|1401.1|229
1660925100000|2022-08-19 16:05:00|1402.4|1401.2|1402.4|1401.2|1402.9|1401.7|1401.1|1399.9|225
1660925400000|2022-08-19 16:10:00|1402.5|1401.3|1404.4|1403.2|1404.7|1403.5|1402.4|1401.2|244
1660925700000|2022-08-19 16:15:00|1404.6|1403.4|1404.8|1403.6|1406.7|1405.5|1404.3|1403.1|468
1660926000000|2022-08-19 16:20:00|1404.9|1403.7|1405.1|1403.9|1405.6|1404.4|1404.1|1402.9|180
1660926300000|2022-08-19 16:25:00|1405.4|1404.2|1405.1|1403.9|1406.4|1405.2|1405.1|1403.9|240
1660926600000|2022-08-19 16:30:00|1405.2|1404|1404.2|1403|1406.6|1405.4|1403.7|1402.5|267
1660926900000|2022-08-19 16:35:00|1404.3|1403.1|1401.2|1400|1404.4|1403.2|1401.1|1399.9|216
1660927200000|2022-08-19 16:40:00|1401.1|1399.9|1401.4|1400.2|1401.7|1400.5|1400.1|1398.9|286
1660927500000|2022-08-19 16:45:00|1401.5|1400.3|1403.5|1402.3|1403.9|1402.7|1401.4|1400.2|283
1660927800000|2022-08-19 16:50:00|1403.4|1402.2|1403.1|1401.9|1403.6|1402.4|1402.8|1401.6|208
1660928100000|2022-08-19 16:55:00|1402.9|1401.7|1402.7|1401.5|1403.4|1402.2|1402.6|1401.4|204
1660928400000|2022-08-19 17:00:00|1402.6|1401.4|1401.4|1400.2|1402.9|1401.7|1401.4|1400.2|219
1660928700000|2022-08-19 17:05:00|1401.5|1400.3|1402.1|1400.9|1402.1|1400.9|1401.1|1399.9|98
1660929000000|2022-08-19 17:10:00|1402.3|1401.1|1403.6|1402.4|1403.6|1402.4|1401.7|1400.5|218
1660929300000|2022-08-19 17:15:00|1403.4|1402.2|1405.5|1404.3|1405.9|1404.7|1403.4|1402.2|287
1660929600000|2022-08-19 17:20:00|1405.6|1404.4|1404.6|1403.4|1406.6|1405.4|1404.1|1402.9|239
1660929900000|2022-08-19 17:25:00|1404.4|1403.2|1402.9|1401.7|1404.5|1403.3|1402.9|1401.7|106
1660930200000|2022-08-19 17:30:00|1403|1401.8|1404.1|1402.9|1404.3|1403.1|1402.6|1401.4|285
1660930500000|2022-08-19 17:35:00|1404.3|1403.1|1405.1|1403.9|1405.7|1404.5|1404.1|1402.9|281
1660930800000|2022-08-19 17:40:00|1405.2|1404|1407.1|1405.9|1407.3|1406.1|1405.2|1404|243
1660931100000|2022-08-19 17:45:00|1406.9|1405.7|1406.6|1405.4|1407.8|1406.6|1406.2|1405|508
1660931400000|2022-08-19 17:50:00|1406.7|1405.5|1407.9|1406.7|1408.3|1407.1|1406.6|1405.4|317
1660931700000|2022-08-19 17:55:00|1408|1406.8|1407.9|1406.7|1408.7|1407.5|1407.6|1406.4|470
1660932000000|2022-08-19 18:00:00|1407.8|1406.6|1405.7|1404.5|1408.1|1406.9|1405.7|1404.5|543
1660932300000|2022-08-19 18:05:00|1405.9|1404.7|1405.3|1404.1|1406.6|1405.4|1405.1|1403.9|568
1660932600000|2022-08-19 18:10:00|1405.4|1404.2|1408.4|1407.2|1408.6|1407.4|1404.7|1403.5|1801
1660932900000|2022-08-19 18:15:00|1408.6|1407.4|1409.9|1408.7|1410.4|1409.2|1408.4|1407.2|756
1661126400000|2022-08-22 00:00:00|1402.3|1401.1|1398.1|1396.9|1402.3|1401.1|1396.6|1395.4|1665
1661126700000|2022-08-22 00:05:00|1398.3|1397.1|1403.9|1402.7|1404.2|1403|1398.3|1397.1|663
1661127000000|2022-08-22 00:10:00|1404|1402.8|1408.7|1407.5|1409.7|1408.5|1403.7|1402.5|666
1661127300000|2022-08-22 00:15:00|1408.9|1407.7|1407.6|1406.4|1409.7|1408.5|1407.1|1405.9|180
1661127600000|2022-08-22 00:20:00|1407.8|1406.6|1407.9|1406.7|1409.1|1407.9|1407.8|1406.6|141
1661127900000|2022-08-22 00:25:00|1408.1|1406.9|1410|1408.8|1410|1408.8|1407.8|1406.6|220
1661128200000|2022-08-22 00:30:00|1409.9|1408.7|1411.1|1409.9|1411.9|1410.7|1409.6|1408.4|184
1661128500000|2022-08-22 00:35:00|1411.2|1410|1410.6|1409.4|1411.9|1410.7|1409.4|1408.2|125
1661128800000|2022-08-22 00:40:00|1410.7|1409.5|1410.4|1409.2|1411.2|1410|1410|1408.8|35
1661129100000|2022-08-22 00:45:00|1410.2|1409|1407|1405.8|1410.4|1409.2|1407|1405.8|166
1661129400000|2022-08-22 00:50:00|1406.9|1405.7|1405.1|1403.9|1407.4|1406.2|1404.6|1403.4|190
1661129700000|2022-08-22 00:55:00|1405.2|1404|1402.9|1401.7|1405.2|1404|1402.5|1401.3|459
1661130000000|2022-08-22 01:00:00|1402.6|1401.4|1407.4|1406.2|1408.1|1406.9|1400.7|1399.5|399
1661130300000|2022-08-22 01:05:00|1407.5|1406.3|1410.1|1408.9|1410.1|1408.9|1407.5|1406.3|166
1661130600000|2022-08-22 01:10:00|1410|1408.8|1411|1409.8|1411.4|1410.2|1409.8|1408.6|137
1661130900000|2022-08-22 01:15:00|1410.9|1409.7|1409|1407.8|1411.8|1410.6|1408.8|1407.6|315
1661131200000|2022-08-22 01:20:00|1408.9|1407.7|1407.6|1406.4|1409.4|1408.2|1405.5|1404.3|209
1661131500000|2022-08-22 01:25:00|1407.5|1406.3|1409.4|1408.2|1410.3|1409.1|1407.1|1405.9|114
1661131800000|2022-08-22 01:30:00|1409.1|1407.9|1407.6|1406.4|1409.1|1407.9|1406.4|1405.2|70
1661132100000|2022-08-22 01:35:00|1407.8|1406.6|1408.1|1406.9|1408.6|1407.4|1407.1|1405.9|21
1661132400000|2022-08-22 01:40:00|1408.2|1407|1408.1|1406.9|1408.4|1407.2|1406.8|1405.6|39
1661132700000|2022-08-22 01:45:00|1407.9|1406.7|1408.1|1406.9|1408.9|1407.7|1407.9|1406.7|25
1661133000000|2022-08-22 01:50:00|1408.2|1407|1409.1|1407.9|1409.8|1408.6|1408.1|1406.9|46
1661133300000|2022-08-22 01:55:00|1409.4|1408.2|1408.9|1407.7|1409.4|1408.2|1408.5|1407.3|29
1661133600000|2022-08-22 02:00:00|1409|1407.8|1409|1407.8|1409.7|1408.5|1408.6|1407.4|67
1661133900000|2022-08-22 02:05:00|1409.3|1408.1|1410.8|1409.6|1410.8|1409.6|1409.1|1407.9|26
1661134200000|2022-08-22 02:10:00|1410.9|1409.7|1409.1|1407.9|1410.9|1409.7|1409|1407.8|54
1661134500000|2022-08-22 02:15:00|1409.3|1408.1|1408.2|1407|1409.5|1408.3|1408|1406.8|42
1661134800000|2022-08-22 02:20:00|1408.3|1407.1|1407.8|1406.6|1408.6|1407.4|1407.8|1406.6|31
1661135100000|2022-08-22 02:25:00|1407.7|1406.5|1407.9|1406.7|1408.1|1406.9|1407.5|1406.3|25
1661135400000|2022-08-22 02:30:00|1408.4|1407.2|1406.3|1405.1|1408.4|1407.2|1405.6|1404.4|201
1661135700000|2022-08-22 02:35:00|1406.4|1405.2|1406.2|1405|1407.4|1406.2|1406|1404.8|104
1661136000000|2022-08-22 02:40:00|1406.1|1404.9|1404.9|1403.7|1406.2|1405|1404.3|1403.1|166
1661136300000|2022-08-22 02:45:00|1404.8|1403.6|1406.3|1405.1|1406.3|1405.1|1404.5|1403.3|33
1661136600000|2022-08-22 02:50:00|1406.4|1405.2|1405.1|1403.9|1406.6|1405.4|1404.8|1403.6|29
1661136900000|2022-08-22 02:55:00|1405.2|1404|1407.9|1406.7|1408.3|1407.1|1405.2|1404|106
1661137200000|2022-08-22 03:00:00|1408|1406.8|1405|1403.8|1408.8|1407.6|1404.9|1403.7|75
1661137500000|2022-08-22 03:05:00|1404.9|1403.7|1405.6|1404.4|1406|1404.8|1404.9|1403.7|41
1661137800000|2022-08-22 03:10:00|1405.5|1404.3|1406.4|1405.2|1406.8|1405.6|1405.5|1404.3|22
1661138100000|2022-08-22 03:15:00|1406.3|1405.1|1405.9|1404.7|1406.6|1405.4|1405.6|1404.4|57
1661138400000|2022-08-22 03:20:00|1405.8|1404.6|1407.6|1406.4|1407.6|1406.4|1405.8|1404.6|63
1661138700000|2022-08-22 03:25:00|1407.4|1406.2|1407.9|1406.7|1408.3|1407.1|1406.6|1405.4|38
1661139000000|2022-08-22 03:30:00|1408.1|1406.9|1408.8|1407.6|1408.8|1407.6|1407.5|1406.3|17
1661139300000|2022-08-22 03:35:00|1408.6|1407.4|1408.7|1407.5|1408.9|1407.7|1408.3|1407.1|60
1661139600000|2022-08-22 03:40:00|1408.6|1407.4|1408.8|1407.6|1408.8|1407.6|1408.6|1407.4|4
1661139900000|2022-08-22 03:45:00|1408.6|1407.4|1408.5|1407.3|1408.9|1407.7|1408.4|1407.2|18
1661140200000|2022-08-22 03:50:00|1408.6|1407.4|1408.5|1407.3|1408.8|1407.6|1408.2|1407|17
1661140500000|2022-08-22 03:55:00|1408.6|1407.4|1407.9|1406.7|1408.6|1407.4|1407.8|1406.6|10
1661140800000|2022-08-22 04:00:00|1407.8|1406.6|1407.8|1406.6|1407.8|1406.6|1407.3|1406.1|24
1661141100000|2022-08-22 04:05:00|1407.6|1406.4|1407.3|1406.1|1407.8|1406.6|1407.2|1406|21
1661141400000|2022-08-22 04:10:00|1407.1|1405.9|1407|1405.8|1407.2|1406|1406.7|1405.5|11
1661141700000|2022-08-22 04:15:00|1406.9|1405.7|1406.9|1405.7|1407.3|1406.1|1406.8|1405.6|10
1661142000000|2022-08-22 04:20:00|1407.3|1406.1|1407|1405.8|1407.3|1406.1|1407|1405.8|4
1661142300000|2022-08-22 04:25:00|1406.9|1405.7|1407|1405.8|1407.1|1405.9|1406.8|1405.6|6
1661142600000|2022-08-22 04:30:00|1407.3|1406.1|1407.8|1406.6|1409|1407.8|1407.3|1406.1|27
1661142900000|2022-08-22 04:35:00|1408.1|1406.9|1408.1|1406.9|1408.6|1407.4|1407.9|1406.7|7
1661143200000|2022-08-22 04:40:00|1408.3|1407.1|1408.6|1407.4|1408.7|1407.5|1408.1|1406.9|5
1661143500000|2022-08-22 04:45:00|1408.5|1407.3|1408.3|1407.1|1408.5|1407.3|1407.9|1406.7|3
1661143800000|2022-08-22 04:50:00|1408.5|1407.3|1408.3|1407.1|1408.7|1407.5|1408.3|1407.1|14
1661144100000|2022-08-22 04:55:00|1408.4|1407.2|1408.3|1407.1|1408.5|1407.3|1408.3|1407.1|1
1661144400000|2022-08-22 05:00:00|1408.4|1407.2|1407.9|1406.7|1408.5|1407.3|1407.8|1406.6|18
1661144700000|2022-08-22 05:05:00|1407.8|1406.6|1407.7|1406.5|1408.1|1406.9|1407.3|1406.1|14
1661145000000|2022-08-22 05:10:00|1407.9|1406.7|1406.9|1405.7|1408|1406.8|1406.7|1405.5|25
1661145300000|2022-08-22 05:15:00|1406.7|1405.5|1407.5|1406.3|1407.6|1406.4|1406.6|1405.4|4
1661145600000|2022-08-22 05:20:00|1407.4|1406.2|1407.1|1405.9|1407.6|1406.4|1407.1|1405.9|21
1661145900000|2022-08-22 05:25:00|1406.9|1405.7|1407.1|1405.9|1407.3|1406.1|1406.9|1405.7|5
1661146200000|2022-08-22 05:30:00|1407.2|1406|1406.4|1405.2|1407.4|1406.2|1405.8|1404.6|62
1661146500000|2022-08-22 05:35:00|1406.5|1405.3|1407|1405.8|1407.4|1406.2|1406.1|1404.9|22
1661146800000|2022-08-22 05:40:00|1406.9|1405.7|1407.1|1405.9|1408.1|1406.9|1406.8|1405.6|39
1661147100000|2022-08-22 05:45:00|1407|1405.8|1406.6|1405.4|1407.5|1406.3|1406.5|1405.3|64
1661147400000|2022-08-22 05:50:00|1406.8|1405.6|1407.4|1406.2|1407.8|1406.6|1406.8|1405.6|16
1661147700000|2022-08-22 05:55:00|1407.5|1406.3|1407.1|1405.9|1407.6|1406.4|1406.5|1405.3|44
1661148000000|2022-08-22 06:00:00|1407.3|1406.1|1404|1402.8|1407.5|1406.3|1403.5|1402.3|85
1661148300000|2022-08-22 06:05:00|1404.1|1402.9|1404.8|1403.6|1405.4|1404.2|1404|1402.8|39
1661148600000|2022-08-22 06:10:00|1404.6|1403.4|1407.4|1406.2|1407.6|1406.4|1404.6|1403.4|105
1661148900000|2022-08-22 06:15:00|1407.3|1406.1|1408.3|1407.1|1408.8|1407.6|1406.4|1405.2|93
1661149200000|2022-08-22 06:20:00|1408.2|1407|1408.9|1407.7|1409|1407.8|1407.9|1406.7|80
1661149500000|2022-08-22 06:25:00|1408.8|1407.6|1408.9|1407.7|1409.6|1408.4|1407.7|1406.5|116
1661149800000|2022-08-22 06:30:00|1408.8|1407.6|1408.7|1407.5|1409.6|1408.4|1407.7|1406.5|71
1661150100000|2022-08-22 06:35:00|1408.6|1407.4|1409.6|1408.4|1409.8|1408.6|1408.3|1407.1|70
1661150400000|2022-08-22 06:40:00|1409.7|1408.5|1409.8|1408.6|1410|1408.8|1408.3|1407.1|47
1661150700000|2022-08-22 06:45:00|1410|1408.8|1410|1408.8|1411|1409.8|1409.6|1408.4|138
1661151000000|2022-08-22 06:50:00|1409.9|1408.7|1410.4|1409.2|1410.6|1409.4|1409.5|1408.3|52
1661151300000|2022-08-22 06:55:00|1410.3|1409.1|1408.9|1407.7|1410.4|1409.2|1408.8|1407.6|64
1661151600000|2022-08-22 07:00:00|1408.8|1407.6|1406.6|1405.4|1408.8|1407.6|1405.4|1404.2|103
1661151900000|2022-08-22 07:05:00|1406.7|1405.5|1406.8|1405.6|1407.1|1405.9|1406.5|1405.3|65
1661152200000|2022-08-22 07:10:00|1406.9|1405.7|1409.3|1408.1|1409.4|1408.2|1406.3|1405.1|62
1661152500000|2022-08-22 07:15:00|1409.2|1408|1408|1406.8|1409.3|1408.1|1407.9|1406.7|32
1661152800000|2022-08-22 07:20:00|1407.9|1406.7|1408.1|1406.9|1409.1|1407.9|1407.9|1406.7|15
1661153100000|2022-08-22 07:25:00|1408|1406.8|1407.8|1406.6|1408|1406.8|1407.1|1405.9|17
1661153400000|2022-08-22 07:30:00|1407.9|1406.7|1407.9|1406.7|1408.6|1407.4|1406.9|1405.7|36
1661153700000|2022-08-22 07:35:00|1408|1406.8|1407.6|1406.4|1408.8|1407.6|1407.4|1406.2|13
1661154000000|2022-08-22 07:40:00|1407.5|1406.3|1407.6|1406.4|1407.9|1406.7|1407|1405.8|12
1661154300000|2022-08-22 07:45:00|1407.5|1406.3|1406.9|1405.7|1408.3|1407.1|1406.9|1405.7|33
1661154600000|2022-08-22 07:50:00|1407|1405.8|1407|1405.8|1407.4|1406.2|1406.9|1405.7|13
1661154900000|2022-08-22 07:55:00|1407.1|1405.9|1408.3|1407.1|1408.7|1407.5|1407|1405.8|206
1661155200000|2022-08-22 08:00:00|1408.4|1407.2|1407|1405.8|1408.4|1407.2|1406|1404.8|29
1661155500000|2022-08-22 08:05:00|1407.2|1406|1405.3|1404.1|1407.2|1406|1405|1403.8|51
1661155800000|2022-08-22 08:10:00|1405|1403.8|1404.8|1403.6|1405.8|1404.6|1404.6|1403.4|69
1661156100000|2022-08-22 08:15:00|1404.9|1403.7|1405.3|1404.1|1405.4|1404.2|1404.6|1403.4|19
1661156400000|2022-08-22 08:20:00|1405.2|1404|1403.5|1402.3|1405.4|1404.2|1403.5|1402.3|93
1661156700000|2022-08-22 08:25:00|1403.4|1402.2|1405.1|1403.9|1405.1|1403.9|1402.1|1400.9|418
1661157000000|2022-08-22 08:30:00|1404.9|1403.7|1406.6|1405.4|1406.9|1405.7|1404.4|1403.2|194
1661157300000|2022-08-22 08:35:00|1406.5|1405.3|1406.5|1405.3|1407.6|1406.4|1406.4|1405.2|104
1661157600000|2022-08-22 08:40:00|1406.4|1405.2|1406.1|1404.9|1406.6|1405.4|1405.5|1404.3|28
1661157900000|2022-08-22 08:45:00|1406|1404.8|1404.6|1403.4|1406.4|1405.2|1404.5|1403.3|8
1661158200000|2022-08-22 08:50:00|1404.7|1403.5|1404.1|1402.9|1405|1403.8|1403.7|1402.5|49
1661158500000|2022-08-22 08:55:00|1404|1402.8|1405.8|1404.6|1406|1404.8|1403.9|1402.7|22
1661158800000|2022-08-22 09:00:00|1405.6|1404.4|1406.1|1404.9|1407.1|1405.9|1404.9|1403.7|16
1661159100000|2022-08-22 09:05:00|1406|1404.8|1404.6|1403.4|1406.1|1404.9|1404.2|1403|233
1661159400000|2022-08-22 09:10:00|1404.8|1403.6|1406.3|1405.1|1406.3|1405.1|1404.8|1403.6|138
1661159700000|2022-08-22 09:15:00|1406.2|1405|1408.3|1407.1|1408.4|1407.2|1405.9|1404.7|157
1661160000000|2022-08-22 09:20:00|1408.1|1406.9|1408.6|1407.4|1409.4|1408.2|1407.8|1406.6|259
1661160300000|2022-08-22 09:25:00|1408.7|1407.5|1408.5|1407.3|1408.9|1407.7|1407.6|1406.4|48
1661160600000|2022-08-22 09:30:00|1408.4|1407.2|1409.3|1408.1|1409.6|1408.4|1408.1|1406.9|177
1661160900000|2022-08-22 09:35:00|1409.5|1408.3|1409.3|1408.1|1409.6|1408.4|1409|1407.8|68
1661161200000|2022-08-22 09:40:00|1409.1|1407.9|1409.4|1408.2|1409.4|1408.2|1408.5|1407.3|30
1661161500000|2022-08-22 09:45:00|1409.5|1408.3|1408.8|1407.6|1409.6|1408.4|1408.6|1407.4|96
1661161800000|2022-08-22 09:50:00|1408.9|1407.7|1409.1|1407.9|1409.1|1407.9|1408.4|1407.2|13
1661162100000|2022-08-22 09:55:00|1409|1407.8|1410.9|1409.7|1411.2|1410|1408.9|1407.7|112
1661162400000|2022-08-22 10:00:00|1411|1409.8|1410.6|1409.4|1411.2|1410|1410.1|1408.9|20
1661162700000|2022-08-22 10:05:00|1410.5|1409.3|1413.3|1412.1|1414|1412.8|1410.4|1409.2|233
1661163000000|2022-08-22 10:10:00|1413.4|1412.2|1416|1414.8|1416.9|1415.7|1413.3|1412.1|224
1661163300000|2022-08-22 10:15:00|1416.1|1414.9|1416.9|1415.7|1417|1415.8|1415.1|1413.9|222
1661163600000|2022-08-22 10:20:00|1417|1415.8|1416.6|1415.4|1417.4|1416.2|1415.8|1414.6|395
1661163900000|2022-08-22 10:25:00|1416.8|1415.6|1415.9|1414.7|1417|1415.8|1415.9|1414.7|121
1661164200000|2022-08-22 10:30:00|1416|1414.8|1414.9|1413.7|1416.1|1414.9|1414.8|1413.6|167
1661164500000|2022-08-22 10:35:00|1415|1413.8|1415.5|1414.3|1416.5|1415.3|1415|1413.8|90
1661164800000|2022-08-22 10:40:00|1415.3|1414.1|1414.4|1413.2|1415.5|1414.3|1414.3|1413.1|57
1661165100000|2022-08-22 10:45:00|1414.5|1413.3|1414.5|1413.3|1415.3|1414.1|1414.3|1413.1|20
1661165400000|2022-08-22 10:50:00|1414.8|1413.6|1414.9|1413.7|1415|1413.8|1414.3|1413.1|29
1661165700000|2022-08-22 10:55:00|1415|1413.8|1414.6|1413.4|1415.5|1414.3|1414.6|1413.4|72
1661166000000|2022-08-22 11:00:00|1414.5|1413.3|1414.4|1413.2|1415.4|1414.2|1413.8|1412.6|117
1661166300000|2022-08-22 11:05:00|1414.3|1413.1|1415.3|1414.1|1415.5|1414.3|1414.3|1413.1|57
1661166600000|2022-08-22 11:10:00|1415.5|1414.3|1415.3|1414.1|1415.5|1414.3|1415.3|1414.1|45
1661166900000|2022-08-22 11:15:00|1415.5|1414.3|1414.3|1413.1|1415.5|1414.3|1414.3|1413.1|93
1661167200000|2022-08-22 11:20:00|1414.4|1413.2|1415.6|1414.4|1416|1414.8|1413.1|1411.9|211
1661167500000|2022-08-22 11:25:00|1415.7|1414.5|1415.4|1414.2|1415.9|1414.7|1414.6|1413.4|64
1661167800000|2022-08-22 11:30:00|1415.5|1414.3|1415.6|1414.4|1416.1|1414.9|1415.3|1414.1|211
1661168100000|2022-08-22 11:35:00|1415.4|1414.2|1414.5|1413.3|1416.1|1414.9|1414.1|1412.9|132
1661168400000|2022-08-22 11:40:00|1414.4|1413.2|1413.8|1412.6|1414.6|1413.4|1412.9|1411.7|182
1661168700000|2022-08-22 11:45:00|1413.7|1412.5|1414.3|1413.1|1414.3|1413.1|1413.6|1412.4|33
1661169000000|2022-08-22 11:50:00|1414.2|1413|1415|1413.8|1415.3|1414.1|1414.2|1413|78
1661169300000|2022-08-22 11:55:00|1414.9|1413.7|1417.6|1416.4|1418|1416.8|1414.8|1413.6|155
1661169600000|2022-08-22 12:00:00|1417.7|1416.5|1415.5|1414.3|1417.7|1416.5|1415.5|1414.3|202
1661169900000|2022-08-22 12:05:00|1415.4|1414.2|1414.2|1413|1415.4|1414.2|1413.8|1412.6|148
1661170200000|2022-08-22 12:10:00|1414.1|1412.9|1415.2|1414|1415.4|1414.2|1413.7|1412.5|109
1661170500000|2022-08-22 12:15:00|1415.1|1413.9|1416.7|1415.5|1416.8|1415.6|1414.7|1413.5|234
1661170800000|2022-08-22 12:20:00|1416.8|1415.6|1416.1|1414.9|1417.5|1416.3|1415.5|1414.3|167
1661171100000|2022-08-22 12:25:00|1416|1414.8|1416.8|1415.6|1417.2|1416|1415.5|1414.3|192
1661171400000|2022-08-22 12:30:00|1417.2|1416|1415.4|1414.2|1417.3|1416.1|1415.1|1413.9|155
1661171700000|2022-08-22 12:35:00|1415.5|1414.3|1414.8|1413.6|1416.2|1415|1414.7|1413.5|48
1661172000000|2022-08-22 12:40:00|1414.7|1413.5|1416.8|1415.6|1417.1|1415.9|1414.7|1413.5|97
1661175000000|2022-08-22 13:30:00|1413.4|1412.2|1421.4|1420.2|1421.8|1420.6|1412.4|1411.2|3010
1661175300000|2022-08-22 13:35:00|1421.2|1420|1411.8|1410.6|1421.2|1420|1410.5|1409.3|2398
1661175600000|2022-08-22 13:40:00|1411.5|1410.3|1415.4|1414.2|1415.4|1414.2|1411|1409.8|1520
1661175900000|2022-08-22 13:45:00|1415.3|1414.1|1414.9|1413.7|1417.2|1416|1414.3|1413.1|1107
1661176200000|2022-08-22 13:50:00|1414.7|1413.5|1412.2|1411|1414.7|1413.5|1411.4|1410.2|797
1661176500000|2022-08-22 13:55:00|1411.9|1410.7|1411.5|1410.3|1412|1410.8|1409.4|1408.2|1153
1661176800000|2022-08-22 14:00:00|1411.4|1410.2|1408|1406.8|1411.9|1410.7|1406.7|1405.5|1485
1661177100000|2022-08-22 14:05:00|1407.8|1406.6|1408.5|1407.3|1409.3|1408.1|1407|1405.8|749
1661177400000|2022-08-22 14:10:00|1408.4|1407.2|1410|1408.8|1410|1408.8|1406.8|1405.6|566
1661177700000|2022-08-22 14:15:00|1409.9|1408.7|1411.7|1410.5|1413.5|1412.3|1409.7|1408.5|967
1661178000000|2022-08-22 14:20:00|1411.9|1410.7|1413.2|1412|1414.8|1413.6|1411.7|1410.5|595
1661178300000|2022-08-22 14:25:00|1413|1411.8|1414.1|1412.9|1415.4|1414.2|1412.1|1410.9|1113
1661178600000|2022-08-22 14:30:00|1414.2|1413|1412.3|1411.1|1415.4|1414.2|1411.8|1410.6|745
1661178900000|2022-08-22 14:35:00|1412.5|1411.3|1413.8|1412.6|1414.3|1413.1|1412|1410.8|488
1661179200000|2022-08-22 14:40:00|1413.7|1412.5|1417|1415.8|1417.5|1416.3|1413.2|1412|908
1661179500000|2022-08-22 14:45:00|1416.9|1415.7|1418.7|1417.5|1419.4|1418.2|1415.9|1414.7|669
1661179800000|2022-08-22 14:50:00|1418.6|1417.4|1418.5|1417.3|1419.4|1418.2|1417|1415.8|1064
1661180100000|2022-08-22 14:55:00|1418.3|1417.1|1418|1416.8|1419.5|1418.3|1417.5|1416.3|504
1661180400000|2022-08-22 15:00:00|1418.1|1416.9|1418.4|1417.2|1418.9|1417.7|1416.2|1415|623
1661180700000|2022-08-22 15:05:00|1418.7|1417.5|1422.1|1420.9|1422.4|1421.2|1418.5|1417.3|656
1661181000000|2022-08-22 15:10:00|1421.9|1420.7|1421.2|1420|1422.6|1421.4|1420.9|1419.7|318
1661181300000|2022-08-22 15:15:00|1420.9|1419.7|1420.2|1419|1421.2|1420|1419.7|1418.5|328
1661181600000|2022-08-22 15:20:00|1420.1|1418.9|1423|1421.8|1423.2|1422|1419.9|1418.7|419
1661181900000|2022-08-22 15:25:00|1423.1|1421.9|1425.3|1424.1|1425.4|1424.2|1422.5|1421.3|990
1661182200000|2022-08-22 15:30:00|1425.2|1424|1428.4|1427.2|1430.3|1429.1|1424.9|1423.7|1142
1661182500000|2022-08-22 15:35:00|1428.7|1427.5|1428.4|1427.2|1429.5|1428.3|1427.7|1426.5|616
1661182800000|2022-08-22 15:40:00|1428.5|1427.3|1426.4|1425.2|1428.7|1427.5|1425.4|1424.2|513
1661183100000|2022-08-22 15:45:00|1426.2|1425|1425.3|1424.1|1426.5|1425.3|1424.7|1423.5|350
1661183400000|2022-08-22 15:50:00|1425|1423.8|1427.5|1426.3|1427.5|1426.3|1424.3|1423.1|401
1661183700000|2022-08-22 15:55:00|1427.8|1426.6|1428|1426.8|1428.5|1427.3|1427|1425.8|330
1661184000000|2022-08-22 16:00:00|1428.1|1426.9|1429.3|1428.1|1429.6|1428.4|1427.5|1426.3|570
1661184300000|2022-08-22 16:05:00|1429.5|1428.3|1430.6|1429.4|1432.1|1430.9|1429.3|1428.1|822
1661184600000|2022-08-22 16:10:00|1430.7|1429.5|1431.9|1430.7|1431.9|1430.7|1430.5|1429.3|262
1661184900000|2022-08-22 16:15:00|1432.2|1431|1430.9|1429.7|1432.4|1431.2|1430.2|1429|385
1661185200000|2022-08-22 16:20:00|1430.8|1429.6|1432.1|1430.9|1432.7|1431.5|1430.7|1429.5|507
1661185500000|2022-08-22 16:25:00|1432.2|1431|1436.7|1435.5|1437.1|1435.9|1431.9|1430.7|1138
1661185800000|2022-08-22 16:30:00|1436.9|1435.7|1436.9|1435.7|1437.4|1436.2|1436|1434.8|498
1661186100000|2022-08-22 16:35:00|1437|1435.8|1436.6|1435.4|1439.9|1438.7|1436.6|1435.4|853
1661186400000|2022-08-22 16:40:00|1436.7|1435.5|1435.7|1434.5|1437.3|1436.1|1434.4|1433.2|670
1661186700000|2022-08-22 16:45:00|1435.5|1434.3|1438.1|1436.9|1438.2|1437|1435.2|1434|602
1661187000000|2022-08-22 16:50:00|1438.3|1437.1|1437.5|1436.3|1438.6|1437.4|1436.2|1435|437
1661187300000|2022-08-22 16:55:00|1437.4|1436.2|1437.8|1436.6|1438|1436.8|1436.7|1435.5|430
1661187600000|2022-08-22 17:00:00|1437.7|1436.5|1438|1436.8|1438.3|1437.1|1436.7|1435.5|395
1661187900000|2022-08-22 17:05:00|1437.8|1436.6|1435.5|1434.3|1439.5|1438.3|1435.5|1434.3|517
1661188200000|2022-08-22 17:10:00|1435.3|1434.1|1435.8|1434.6|1436|1434.8|1434.3|1433.1|278
1661188500000|2022-08-22 17:15:00|1435.7|1434.5|1435.3|1434.1|1435.8|1434.6|1433.3|1432.1|419
1661188800000|2022-08-22 17:20:00|1435.2|1434|1433.5|1432.3|1435.3|1434.1|1433.3|1432.1|245
1661189100000|2022-08-22 17:25:00|1432.8|1431.6|1431.8|1430.6|1433|1431.8|1431.6|1430.4|461
1661189400000|2022-08-22 17:30:00|1431.6|1430.4|1431.6|1430.4|1432.5|1431.3|1431.4|1430.2|300
1661189700000|2022-08-22 17:35:00|1431.7|1430.5|1433.8|1432.6|1433.8|1432.6|1431.5|1430.3|256
1661190000000|2022-08-22 17:40:00|1433.7|1432.5|1433.3|1432.1|1434.1|1432.9|1433.3|1432.1|212
1661190300000|2022-08-22 17:45:00|1433.5|1432.3|1434|1432.8|1435|1433.8|1433.5|1432.3|349
1661190600000|2022-08-22 17:50:00|1434.1|1432.9|1434.3|1433.1|1434.8|1433.6|1433.3|1432.1|387
1661190900000|2022-08-22 17:55:00|1434.5|1433.3|1435.5|1434.3|1436|1434.8|1434.3|1433.1|476
1661191200000|2022-08-22 18:00:00|1435.7|1434.5|1440|1438.8|1440.3|1439.1|1435.5|1434.3|644
1661191500000|2022-08-22 18:05:00|1439.9|1438.7|1440.5|1439.3|1441|1439.8|1439.3|1438.1|742
1661191800000|2022-08-22 18:10:00|1440.4|1439.2|1439|1437.8|1442|1440.8|1438.3|1437.1|1545
1661192100000|2022-08-22 18:15:00|1438.8|1437.6|1437.4|1436.2|1440|1438.8|1436.5|1435.3|875
1661212800000|2022-08-23 00:00:00|1438.4|1437.2|1436|1434.8|1439.8|1438.6|1435.5|1434.3|534
1661213100000|2022-08-23 00:05:00|1436.1|1434.9|1436.9|1435.7|1438|1436.8|1435.3|1434.1|137
1661213400000|2022-08-23 00:10:00|1437.2|1436|1438.1|1436.9|1438.2|1437|1436.9|1435.7|68
1661213700000|2022-08-23 00:15:00|1438.2|1437|1442.3|1441.1|1442.3|1441.1|1438.1|1436.9|248
1661214000000|2022-08-23 00:20:00|1442.7|1441.5|1442.2|1441|1442.8|1441.6|1441.8|1440.6|204
1661214300000|2022-08-23 00:25:00|1442.1|1440.9|1446.1|1444.9|1446.4|1445.2|1441.8|1440.6|556
1661214600000|2022-08-23 00:30:00|1446.3|1445.1|1447.8|1446.6|1447.9|1446.7|1445.7|1444.5|232
1661214900000|2022-08-23 00:35:00|1447.7|1446.5|1447.9|1446.7|1448.4|1447.2|1446.7|1445.5|199
1661215200000|2022-08-23 00:40:00|1447.8|1446.6|1447.4|1446.2|1448.1|1446.9|1446.3|1445.1|125
1661215500000|2022-08-23 00:45:00|1447.3|1446.1|1447.9|1446.7|1448.2|1447|1446.8|1445.6|130
1661215800000|2022-08-23 00:50:00|1448.1|1446.9|1447.9|1446.7|1448.4|1447.2|1447.4|1446.2|119
1661216100000|2022-08-23 00:55:00|1447.6|1446.4|1447.3|1446.1|1447.9|1446.7|1446.9|1445.7|209
1661216400000|2022-08-23 01:00:00|1446.9|1445.7|1446.4|1445.2|1447.5|1446.3|1445.2|1444|351
1661216700000|2022-08-23 01:05:00|1446.6|1445.4|1446.8|1445.6|1447.6|1446.4|1446.1|1444.9|97
1661217000000|2022-08-23 01:10:00|1446.9|1445.7|1448.4|1447.2|1448.4|1447.2|1446.9|1445.7|177
1661217300000|2022-08-23 01:15:00|1448.3|1447.1|1450.4|1449.2|1450.7|1449.5|1448.3|1447.1|425
1661217600000|2022-08-23 01:20:00|1450.3|1449.1|1450.7|1449.5|1451.4|1450.2|1450.3|1449.1|217
1661217900000|2022-08-23 01:25:00|1450.6|1449.4|1451.9|1450.7|1451.9|1450.7|1450.4|1449.2|269
1661218200000|2022-08-23 01:30:00|1452.1|1450.9|1452.6|1451.4|1452.8|1451.6|1451.6|1450.4|265
1661218500000|2022-08-23 01:35:00|1452.5|1451.3|1452.3|1451.1|1452.9|1451.7|1451.8|1450.6|331
1661218800000|2022-08-23 01:40:00|1452.4|1451.2|1452.6|1451.4|1453.3|1452.1|1452|1450.8|239
1661219100000|2022-08-23 01:45:00|1452.5|1451.3|1451.1|1449.9|1452.5|1451.3|1450.7|1449.5|72
1661219400000|2022-08-23 01:50:00|1451.2|1450|1452.5|1451.3|1452.6|1451.4|1451|1449.8|73
1661219700000|2022-08-23 01:55:00|1452.6|1451.4|1453.2|1452|1453.3|1452.1|1452.6|1451.4|85
1661220000000|2022-08-23 02:00:00|1453.4|1452.2|1452|1450.8|1454.4|1453.2|1451.5|1450.3|257
1661220300000|2022-08-23 02:05:00|1451.8|1450.6|1453.9|1452.7|1454.2|1453|1451.7|1450.5|155
1661220600000|2022-08-23 02:10:00|1454|1452.8|1454.4|1453.2|1454.5|1453.3|1453.1|1451.9|188
1661220900000|2022-08-23 02:15:00|1454.3|1453.1|1453|1451.8|1454.3|1453.1|1452.8|1451.6|90
1661221200000|2022-08-23 02:20:00|1452.9|1451.7|1450.1|1448.9|1452.9|1451.7|1450.1|1448.9|127
1661221500000|2022-08-23 02:25:00|1450.4|1449.2|1450.9|1449.7|1451.5|1450.3|1450.4|1449.2|68
1661221800000|2022-08-23 02:30:00|1450.8|1449.6|1452|1450.8|1452.8|1451.6|1450.5|1449.3|93
1661222100000|2022-08-23 02:35:00|1452.1|1450.9|1453.8|1452.6|1454|1452.8|1452.1|1450.9|152
1661222400000|2022-08-23 02:40:00|1453.9|1452.7|1453|1451.8|1453.9|1452.7|1452.3|1451.1|123
1661222700000|2022-08-23 02:45:00|1452.8|1451.6|1453.8|1452.6|1454.1|1452.9|1452.8|1451.6|89
1661223000000|2022-08-23 02:50:00|1453.9|1452.7|1454|1452.8|1455.3|1454.1|1453.3|1452.1|121
1661223300000|2022-08-23 02:55:00|1453.8|1452.6|1454.8|1453.6|1454.9|1453.7|1453.5|1452.3|82
1661223600000|2022-08-23 03:00:00|1455|1453.8|1455|1453.8|1456|1454.8|1454.8|1453.6|185
1661223900000|2022-08-23 03:05:00|1454.9|1453.7|1457|1455.8|1457.5|1456.3|1454.8|1453.6|210
1661224200000|2022-08-23 03:10:00|1457.1|1455.9|1456.4|1455.2|1458|1456.8|1456.3|1455.1|92
1661224500000|2022-08-23 03:15:00|1456.5|1455.3|1457.3|1456.1|1457.5|1456.3|1455.8|1454.6|145
1661224800000|2022-08-23 03:20:00|1457.4|1456.2|1458.6|1457.4|1458.6|1457.4|1456.8|1455.6|254
1661225100000|2022-08-23 03:25:00|1458.5|1457.3|1455.9|1454.7|1458.6|1457.4|1455.6|1454.4|130
1661225400000|2022-08-23 03:30:00|1455.8|1454.6|1454.8|1453.6|1455.8|1454.6|1454.8|1453.6|35
1661225700000|2022-08-23 03:35:00|1454.7|1453.5|1455.5|1454.3|1455.7|1454.5|1454.6|1453.4|27
1661226000000|2022-08-23 03:40:00|1455.6|1454.4|1454.9|1453.7|1455.7|1454.5|1454.5|1453.3|33
1661226300000|2022-08-23 03:45:00|1455|1453.8|1453.8|1452.6|1455|1453.8|1453.4|1452.2|46
1661226600000|2022-08-23 03:50:00|1453.9|1452.7|1453.6|1452.4|1454.1|1452.9|1452.9|1451.7|46
1661226900000|2022-08-23 03:55:00|1453.8|1452.6|1453.3|1452.1|1454|1452.8|1453.3|1452.1|45
1661227200000|2022-08-23 04:00:00|1453.2|1452|1453.5|1452.3|1454|1452.8|1453.2|1452|25
1661227500000|2022-08-23 04:05:00|1453.7|1452.5|1453.5|1452.3|1453.7|1452.5|1453.4|1452.2|11
1661227800000|2022-08-23 04:10:00|1453.6|1452.4|1452.7|1451.5|1453.8|1452.6|1452.7|1451.5|35
1661228100000|2022-08-23 04:15:00|1452.5|1451.3|1453|1451.8|1453|1451.8|1452.2|1451|30
1661228400000|2022-08-23 04:20:00|1453.2|1452|1452.7|1451.5|1453.2|1452|1452.6|1451.4|23
1661228700000|2022-08-23 04:25:00|1452.8|1451.6|1452.6|1451.4|1453|1451.8|1452.5|1451.3|17
1661229000000|2022-08-23 04:30:00|1452.5|1451.3|1452.7|1451.5|1453.3|1452.1|1452.5|1451.3|11
1661229300000|2022-08-23 04:35:00|1452.8|1451.6|1452.6|1451.4|1453|1451.8|1452.5|1451.3|12
1661229600000|2022-08-23 04:40:00|1452.5|1451.3|1452.3|1451.1|1452.7|1451.5|1452|1450.8|38
1661229900000|2022-08-23 04:45:00|1452.2|1451|1451.7|1450.5|1452.5|1451.3|1451.7|1450.5|28
1661230200000|2022-08-23 04:50:00|1451.8|1450.6|1451.8|1450.6|1452|1450.8|1451.3|1450.1|30
1661230500000|2022-08-23 04:55:00|1451.9|1450.7|1452|1450.8|1452.2|1451|1451.6|1450.4|32
1661230800000|2022-08-23 05:00:00|1452.1|1450.9|1451.8|1450.6|1452.4|1451.2|1451.7|1450.5|51
1661231100000|2022-08-23 05:05:00|1451.7|1450.5|1449.5|1448.3|1451.9|1450.7|1449.2|1448|162
1661231400000|2022-08-23 05:10:00|1449.4|1448.2|1449.3|1448.1|1449.6|1448.4|1448.9|1447.7|28
1661231700000|2022-08-23 05:15:00|1449.2|1448|1449.3|1448.1|1449.7|1448.5|1449.2|1448|34
1661232000000|2022-08-23 05:20:00|1449.2|1448|1449.1|1447.9|1449.2|1448|1448.5|1447.3|38
1661232300000|2022-08-23 05:25:00|1449.2|1448|1449.7|1448.5|1449.8|1448.6|1448.8|1447.6|45
1661232600000|2022-08-23 05:30:00|1449.8|1448.6|1448.5|1447.3|1450.8|1449.6|1448.5|1447.3|127
1661232900000|2022-08-23 05:35:00|1448.6|1447.4|1447.5|1446.3|1449.3|1448.1|1446.7|1445.5|222
1661233200000|2022-08-23 05:40:00|1447.7|1446.5|1450.1|1448.9|1450.1|1448.9|1447.5|1446.3|114
1661233500000|2022-08-23 05:45:00|1450|1448.8|1447.5|1446.3|1450|1448.8|1446.5|1445.3|208
1661233800000|2022-08-23 05:50:00|1447.4|1446.2|1449.6|1448.4|1449.6|1448.4|1447.3|1446.1|23
1661234100000|2022-08-23 05:55:00|1449.5|1448.3|1449.8|1448.6|1450.3|1449.1|1449.1|1447.9|70
1661234400000|2022-08-23 06:00:00|1449.7|1448.5|1451.6|1450.4|1451.8|1450.6|1449.5|1448.3|58
1661234700000|2022-08-23 06:05:00|1451.5|1450.3|1448.5|1447.3|1451.6|1450.4|1448.2|1447|123
1661235000000|2022-08-23 06:10:00|1448.7|1447.5|1448.8|1447.6|1449.7|1448.5|1448.1|1446.9|37
1661235300000|2022-08-23 06:15:00|1448.7|1447.5|1448|1446.8|1449.2|1448|1448|1446.8|55
1661235600000|2022-08-23 06:20:00|1448.1|1446.9|1447.5|1446.3|1448.5|1447.3|1447.2|1446|66
1661235900000|2022-08-23 06:25:00|1447.6|1446.4|1448.1|1446.9|1448.7|1447.5|1447.6|1446.4|170
1661236200000|2022-08-23 06:30:00|1448|1446.8|1447|1445.8|1448.1|1446.9|1447|1445.8|103
1661236500000|2022-08-23 06:35:00|1446.8|1445.6|1447|1445.8|1449|1447.8|1446.8|1445.6|230
1661236800000|2022-08-23 06:40:00|1447.1|1445.9|1447.2|1446|1448|1446.8|1446.3|1445.1|162
1661237100000|2022-08-23 06:45:00|1447.1|1445.9|1446.8|1445.6|1448.2|1447|1446.2|1445|66
1661237400000|2022-08-23 06:50:00|1446.7|1445.5|1448.5|1447.3|1448.5|1447.3|1446.7|1445.5|184
1661237700000|2022-08-23 06:55:00|1448.4|1447.2|1449.6|1448.4|1449.7|1448.5|1447.7|1446.5|305
1661238000000|2022-08-23 07:00:00|1449.8|1448.6|1449.2|1448|1449.8|1448.6|1448.1|1446.9|270
1661238300000|2022-08-23 07:05:00|1449.4|1448.2|1447.2|1446|1449.5|1448.3|1447.1|1445.9|278
1661238600000|2022-08-23 07:10:00|1447.1|1445.9|1447.9|1446.7|1448|1446.8|1446.6|1445.4|107
1661238900000|2022-08-23 07:15:00|1447.8|1446.6|1449|1447.8|1449|1447.8|1447.8|1446.6|53
1661239200000|2022-08-23 07:20:00|1449.1|1447.9|1448.8|1447.6|1450.5|1449.3|1448.7|1447.5|368
1661239500000|2022-08-23 07:25:00|1448.7|1447.5|1448.3|1447.1|1449|1447.8|1448.2|1447|7
1661239800000|2022-08-23 07:30:00|1448.5|1447.3|1448.2|1447|1449|1447.8|1448|1446.8|52
1661240100000|2022-08-23 07:35:00|1448|1446.8|1448.2|1447|1448.2|1447|1447.1|1445.9|72
1661240400000|2022-08-23 07:40:00|1448.1|1446.9|1450.7|1449.5|1450.8|1449.6|1447.8|1446.6|51
1661240700000|2022-08-23 07:45:00|1450.8|1449.6|1451.8|1450.6|1452.7|1451.5|1450.8|1449.6|87
1661241000000|2022-08-23 07:50:00|1451.6|1450.4|1451.7|1450.5|1453|1451.8|1451.2|1450|287
1661241300000|2022-08-23 07:55:00|1451.8|1450.6|1451.2|1450|1452.8|1451.6|1450.8|1449.6|113
1661241600000|2022-08-23 08:00:00|1451.3|1450.1|1449.1|1447.9|1451.5|1450.3|1448.6|1447.4|161
1661241900000|2022-08-23 08:05:00|1448.9|1447.7|1449.5|1448.3|1450.2|1449|1448.7|1447.5|167
1661242200000|2022-08-23 08:10:00|1449.6|1448.4|1451.6|1450.4|1452.2|1451|1449.6|1448.4|456
1661242500000|2022-08-23 08:15:00|1451.4|1450.2|1450.8|1449.6|1452.3|1451.1|1450.7|1449.5|145
1661242800000|2022-08-23 08:20:00|1450.9|1449.7|1450.2|1449|1451.2|1450|1450.2|1449|82
1661243100000|2022-08-23 08:25:00|1450.3|1449.1|1449.5|1448.3|1450.3|1449.1|1448.7|1447.5|135
1661243400000|2022-08-23 08:30:00|1449.4|1448.2|1451.5|1450.3|1451.6|1450.4|1449.2|1448|23
1661243700000|2022-08-23 08:35:00|1451.2|1450|1450.8|1449.6|1451.2|1450|1450.7|1449.5|23
1661244000000|2022-08-23 08:40:00|1450.7|1449.5|1451.2|1450|1452|1450.8|1450.7|1449.5|44
1661244300000|2022-08-23 08:45:00|1451.5|1450.3|1451|1449.8|1451.6|1450.4|1450.2|1449|82
1661244600000|2022-08-23 08:50:00|1451.1|1449.9|1449.2|1448|1451.2|1450|1448.7|1447.5|61
1661244900000|2022-08-23 08:55:00|1449|1447.8|1448.8|1447.6|1449.5|1448.3|1447.8|1446.6|115
1661245200000|2022-08-23 09:00:00|1448.7|1447.5|1449.2|1448|1449.7|1448.5|1448|1446.8|60
1661245500000|2022-08-23 09:05:00|1449.1|1447.9|1449.6|1448.4|1449.8|1448.6|1448.8|1447.6|14
1661245800000|2022-08-23 09:10:00|1449.3|1448.1|1449|1447.8|1449.8|1448.6|1449|1447.8|12
1661246100000|2022-08-23 09:15:00|1449.2|1448|1448.6|1447.4|1449.5|1448.3|1448.6|1447.4|18
1661246400000|2022-08-23 09:20:00|1448.5|1447.3|1449.9|1448.7|1450.1|1448.9|1448|1446.8|43
1661246700000|2022-08-23 09:25:00|1449.8|1448.6|1450.6|1449.4|1451.5|1450.3|1449.4|1448.2|90
1661247000000|2022-08-23 09:30:00|1450.3|1449.1|1449.5|1448.3|1450.3|1449.1|1449.5|1448.3|43
1661247300000|2022-08-23 09:35:00|1449.3|1448.1|1450.1|1448.9|1450.6|1449.4|1449.2|1448|125
1661247600000|2022-08-23 09:40:00|1450|1448.8|1449.4|1448.2|1450.8|1449.6|1449.1|1447.9|90
1661247900000|2022-08-23 09:45:00|1449.5|1448.3|1451.6|1450.4|1451.7|1450.5|1449|1447.8|178
1661248200000|2022-08-23 09:50:00|1451.5|1450.3|1451.5|1450.3|1452.2|1451|1451.2|1450|176
1661248500000|2022-08-23 09:55:00|1451.3|1450.1|1453.7|1452.5|1453.8|1452.6|1451.2|1450|219
1661248800000|2022-08-23 10:00:00|1454|1452.8|1453.5|1452.3|1454.4|1453.2|1453.5|1452.3|71
1661249100000|2022-08-23 10:05:00|1453.2|1452|1452|1450.8|1453.4|1452.2|1450.8|1449.6|143
1661249400000|2022-08-23 10:10:00|1452.1|1450.9|1452.1|1450.9|1452.5|1451.3|1451.2|1450|145
1661249700000|2022-08-23 10:15:00|1451.8|1450.6|1451|1449.8|1452|1450.8|1450.6|1449.4|67
1661250000000|2022-08-23 10:20:00|1451.2|1450|1450.8|1449.6|1451.5|1450.3|1450.5|1449.3|146
1661250300000|2022-08-23 10:25:00|1450.7|1449.5|1451|1449.8|1451.3|1450.1|1450.5|1449.3|93
1661250600000|2022-08-23 10:30:00|1451.1|1449.9|1452.5|1451.3|1453|1451.8|1451.1|1449.9|61
1661250900000|2022-08-23 10:35:00|1452.6|1451.4|1452.7|1451.5|1453.4|1452.2|1452.2|1451|146
1661251200000|2022-08-23 10:40:00|1452.8|1451.6|1453.4|1452.2|1453.7|1452.5|1452.7|1451.5|87
1661251500000|2022-08-23 10:45:00|1453.3|1452.1|1454.2|1453|1455.7|1454.5|1453.2|1452|276
1661251800000|2022-08-23 10:50:00|1454|1452.8|1450.7|1449.5|1454.2|1453|1450.6|1449.4|245
1661252100000|2022-08-23 10:55:00|1451|1449.8|1450.1|1448.9|1451|1449.8|1449.9|1448.7|90
1661252400000|2022-08-23 11:00:00|1450|1448.8|1450|1448.8|1450.9|1449.7|1449.4|1448.2|101
1661252700000|2022-08-23 11:05:00|1449.5|1448.3|1448.7|1447.5|1450|1448.8|1448.4|1447.2|103
1661253000000|2022-08-23 11:10:00|1448.6|1447.4|1448.9|1447.7|1449.4|1448.2|1448.5|1447.3|45
1661253300000|2022-08-23 11:15:00|1448.8|1447.6|1448.2|1447|1448.9|1447.7|1448|1446.8|50
1661253600000|2022-08-23 11:20:00|1448.5|1447.3|1448.9|1447.7|1449.2|1448|1448|1446.8|47
1661253900000|2022-08-23 11:25:00|1449|1447.8|1449.7|1448.5|1450.6|1449.4|1448.9|1447.7|120
1661254200000|2022-08-23 11:30:00|1450|1448.8|1450.1|1448.9|1450.2|1449|1449.2|1448|266
1661254500000|2022-08-23 11:35:00|1450.2|1449|1450|1448.8|1450.3|1449.1|1449.6|1448.4|49
1661254800000|2022-08-23 11:40:00|1450.1|1448.9|1450.1|1448.9|1450.5|1449.3|1449.7|1448.5|19
1661255100000|2022-08-23 11:45:00|1450|1448.8|1447.7|1446.5|1450.1|1448.9|1447|1445.8|101
1661255400000|2022-08-23 11:50:00|1447.9|1446.7|1448.2|1447|1448.5|1447.3|1447.8|1446.6|55
1661255700000|2022-08-23 11:55:00|1448|1446.8|1448.1|1446.9|1448.7|1447.5|1447.1|1445.9|121
1661256000000|2022-08-23 12:00:00|1448|1446.8|1446.1|1444.9|1448|1446.8|1445.3|1444.1|307
1661256300000|2022-08-23 12:05:00|1446.2|1445|1445.5|1444.3|1446.2|1445|1444.7|1443.5|279
1661256600000|2022-08-23 12:10:00|1445.4|1444.2|1447.7|1446.5|1447.7|1446.5|1445.2|1444|135
1661256900000|2022-08-23 12:15:00|1447.6|1446.4|1447.2|1446|1448.2|1447|1447.1|1445.9|101
1661257200000|2022-08-23 12:20:00|1447.4|1446.2|1447.5|1446.3|1448|1446.8|1447|1445.8|88
1661257500000|2022-08-23 12:25:00|1447.6|1446.4|1446.5|1445.3|1447.8|1446.6|1446.2|1445|122
1661257800000|2022-08-23 12:30:00|1446.4|1445.2|1445.7|1444.5|1446.5|1445.3|1445.5|1444.3|135
1661258100000|2022-08-23 12:35:00|1446|1444.8|1443.5|1442.3|1446|1444.8|1443.5|1442.3|173
1661258400000|2022-08-23 12:40:00|1443.8|1442.6|1444.6|1443.4|1445.6|1444.4|1443.5|1442.3|202
1661261400000|2022-08-23 13:30:00|1445|1443.8|1458.9|1457.7|1460.1|1458.9|1445|1443.8|3130
1661261700000|2022-08-23 13:35:00|1459.6|1458.4|1452.6|1451.4|1460.1|1458.9|1452.5|1451.3|2094
1661262000000|2022-08-23 13:40:00|1452.9|1451.7|1450.1|1448.9|1454.5|1453.3|1450.1|1448.9|1345
1661262300000|2022-08-23 13:45:00|1450|1448.8|1451.9|1450.7|1454.1|1452.9|1449.9|1448.7|2041
1661262600000|2022-08-23 13:50:00|1452|1450.8|1453.5|1452.3|1455|1453.8|1450.5|1449.3|1249
1661262900000|2022-08-23 13:55:00|1453.7|1452.5|1455.1|1453.9|1456.4|1455.2|1453|1451.8|1195
1661263200000|2022-08-23 14:00:00|1455.2|1454|1455.9|1454.7|1458.1|1456.9|1455.2|1454|1259
1661263500000|2022-08-23 14:05:00|1456.1|1454.9|1460.1|1458.9|1461.1|1459.9|1455.8|1454.6|1348
1661263800000|2022-08-23 14:10:00|1460.4|1459.2|1460.1|1458.9|1460.6|1459.4|1459.1|1457.9|750
1661264100000|2022-08-23 14:15:00|1460.4|1459.2|1459.7|1458.5|1462.1|1460.9|1459.4|1458.2|849
1661264400000|2022-08-23 14:20:00|1459.8|1458.6|1463.4|1462.2|1463.4|1462.2|1459.5|1458.3|945
1661264700000|2022-08-23 14:25:00|1463.1|1461.9|1463.2|1462|1465.6|1464.4|1461|1459.8|1651
1661265000000|2022-08-23 14:30:00|1463.1|1461.9|1465.3|1464.1|1467|1465.8|1463|1461.8|1175
1661265300000|2022-08-23 14:35:00|1465.4|1464.2|1467.7|1466.5|1469.5|1468.3|1465.4|1464.2|1598
1661265600000|2022-08-23 14:40:00|1467.8|1466.6|1466.4|1465.2|1468|1466.8|1464.4|1463.2|1611
1661265900000|2022-08-23 14:45:00|1466.2|1465|1465.3|1464.1|1467.2|1466|1462.9|1461.7|2040
1661266200000|2022-08-23 14:50:00|1465.2|1464|1468.7|1467.5|1469|1467.8|1465|1463.8|1332
1661266500000|2022-08-23 14:55:00|1468.8|1467.6|1465.5|1464.3|1468.9|1467.7|1464.7|1463.5|1045
1661266800000|2022-08-23 15:00:00|1465.7|1464.5|1466.3|1465.1|1468.1|1466.9|1464.8|1463.6|706
1661267100000|2022-08-23 15:05:00|1466.2|1465|1468.5|1467.3|1470|1468.8|1465.5|1464.3|756
1661267400000|2022-08-23 15:10:00|1468.4|1467.2|1468.6|1467.4|1469.7|1468.5|1466.8|1465.6|537
1661267700000|2022-08-23 15:15:00|1468.5|1467.3|1466.7|1465.5|1469.2|1468|1466.7|1465.5|428
1661268000000|2022-08-23 15:20:00|1466.9|1465.7|1466.2|1465|1468|1466.8|1465.7|1464.5|576
1661268300000|2022-08-23 15:25:00|1466.1|1464.9|1462.3|1461.1|1466.1|1464.9|1462.3|1461.1|753
1661268600000|2022-08-23 15:30:00|1462.4|1461.2|1464.3|1463.1|1464.4|1463.2|1461.3|1460.1|1323
1661268900000|2022-08-23 15:35:00|1464.5|1463.3|1466.8|1465.6|1467.5|1466.3|1464.5|1463.3|607
1661269200000|2022-08-23 15:40:00|1466.9|1465.7|1469|1467.8|1469|1467.8|1465.7|1464.5|426
1661269500000|2022-08-23 15:45:00|1468.9|1467.7|1471.4|1470.2|1472.6|1471.4|1468.7|1467.5|752
1661269800000|2022-08-23 15:50:00|1471.3|1470.1|1472.4|1471.2|1474.1|1472.9|1471.1|1469.9|545
1661270100000|2022-08-23 15:55:00|1472.1|1470.9|1471.4|1470.2|1472.7|1471.5|1469.4|1468.2|952
1661270400000|2022-08-23 16:00:00|1471.5|1470.3|1472.7|1471.5|1475.3|1474.1|1471.5|1470.3|884
1661270700000|2022-08-23 16:05:00|1473|1471.8|1475.6|1474.4|1476.4|1475.2|1472.9|1471.7|755
1661271000000|2022-08-23 16:10:00|1475.8|1474.6|1474.4|1473.2|1476.3|1475.1|1473.4|1472.2|527
1661271300000|2022-08-23 16:15:00|1474.5|1473.3|1474.6|1473.4|1476.6|1475.4|1473.8|1472.6|449
1661271600000|2022-08-23 16:20:00|1474.8|1473.6|1475.5|1474.3|1476.1|1474.9|1474.6|1473.4|437
1661271900000|2022-08-23 16:25:00|1475.4|1474.2|1474.9|1473.7|1476.1|1474.9|1474.4|1473.2|831
1661272200000|2022-08-23 16:30:00|1475|1473.8|1475.6|1474.4|1476.6|1475.4|1475|1473.8|538
1661272500000|2022-08-23 16:35:00|1475.7|1474.5|1474.9|1473.7|1477.6|1476.4|1474.9|1473.7|831
1661272800000|2022-08-23 16:40:00|1474.4|1473.2|1472.6|1471.4|1474.9|1473.7|1472.6|1471.4|581
1661273100000|2022-08-23 16:45:00|1472.7|1471.5|1472.3|1471.1|1474.6|1473.4|1472|1470.8|490
1661273400000|2022-08-23 16:50:00|1472.1|1470.9|1471.3|1470.1|1473.8|1472.6|1471.2|1470|620
1661273700000|2022-08-23 16:55:00|1471.6|1470.4|1470.8|1469.6|1472.8|1471.6|1470.6|1469.4|627
1661274000000|2022-08-23 17:00:00|1470.9|1469.7|1469.9|1468.7|1472.3|1471.1|1469.4|1468.2|570
1661274300000|2022-08-23 17:05:00|1470.1|1468.9|1471.6|1470.4|1473.1|1471.9|1470.1|1468.9|436
1661274600000|2022-08-23 17:10:00|1471.5|1470.3|1469.6|1468.4|1471.6|1470.4|1469.4|1468.2|245
1661274900000|2022-08-23 17:15:00|1469.5|1468.3|1465.6|1464.4|1469.6|1468.4|1462.4|1461.2|1032
1661275200000|2022-08-23 17:20:00|1465.4|1464.2|1466.6|1465.4|1467.4|1466.2|1465.4|1464.2|356
1661275500000|2022-08-23 17:25:00|1466.7|1465.5|1467.2|1466|1467.9|1466.7|1465.6|1464.4|457
1661275800000|2022-08-23 17:30:00|1467|1465.8|1468|1466.8|1469.7|1468.5|1467|1465.8|766
1661276100000|2022-08-23 17:35:00|1468.3|1467.1|1466.5|1465.3|1468.7|1467.5|1466.3|1465.1|336
1661276400000|2022-08-23 17:40:00|1466.3|1465.1|1467|1465.8|1467.4|1466.2|1465.9|1464.7|424
1661276700000|2022-08-23 17:45:00|1467.2|1466|1466|1464.8|1467.4|1466.2|1465.5|1464.3|352
1661277000000|2022-08-23 17:50:00|1466.1|1464.9|1466.7|1465.5|1467.4|1466.2|1465.2|1464|479
1661277300000|2022-08-23 17:55:00|1466.8|1465.6|1466.2|1465|1467.7|1466.5|1466|1464.8|448
1661277600000|2022-08-23 18:00:00|1466.3|1465.1|1467.7|1466.5|1468.1|1466.9|1465|1463.8|857
1661277900000|2022-08-23 18:05:00|1468|1466.8|1466.1|1464.9|1468.4|1467.2|1465.9|1464.7|775
1661278200000|2022-08-23 18:10:00|1465.9|1464.7|1464.7|1463.5|1466.6|1465.4|1463.8|1462.6|2246
1661278500000|2022-08-23 18:15:00|1464.9|1463.7|1464.2|1463|1465.2|1464|1463.9|1462.7|1415
1661299200000|2022-08-24 00:00:00|1463.1|1461.9|1464.5|1463.3|1465.1|1463.9|1461.8|1460.6|283
1661299500000|2022-08-24 00:05:00|1464.6|1463.4|1465.9|1464.7|1466.1|1464.9|1463.8|1462.6|156
1661299800000|2022-08-24 00:10:00|1466.1|1464.9|1466.3|1465.1|1467.8|1466.6|1465.8|1464.6|148
1661300100000|2022-08-24 00:15:00|1466.2|1465|1465.1|1463.9|1466.2|1465|1464.6|1463.4|179
1661300400000|2022-08-24 00:20:00|1464.9|1463.7|1466|1464.8|1466|1464.8|1463.5|1462.3|82
1661300700000|2022-08-24 00:25:00|1465.9|1464.7|1466|1464.8|1466.1|1464.9|1465.4|1464.2|39
1661301000000|2022-08-24 00:30:00|1465.9|1464.7|1467.1|1465.9|1468|1466.8|1465.9|1464.7|65
1661301300000|2022-08-24 00:35:00|1467|1465.8|1466.5|1465.3|1468|1466.8|1466.4|1465.2|119
1661301600000|2022-08-24 00:40:00|1466.6|1465.4|1465|1463.8|1466.8|1465.6|1464.9|1463.7|74
1661301900000|2022-08-24 00:45:00|1464.9|1463.7|1465.6|1464.4|1465.6|1464.4|1464.6|1463.4|55
1661302200000|2022-08-24 00:50:00|1465.5|1464.3|1466.6|1465.4|1466.6|1465.4|1465.3|1464.1|76
1661302500000|2022-08-24 00:55:00|1466.5|1465.3|1465.4|1464.2|1467|1465.8|1465.4|1464.2|74
1661302800000|2022-08-24 01:00:00|1465.3|1464.1|1470.1|1468.9|1470.9|1469.7|1464.7|1463.5|365
1661303100000|2022-08-24 01:05:00|1470|1468.8|1472.6|1471.4|1473|1471.8|1468.1|1466.9|306
1661303400000|2022-08-24 01:10:00|1472.5|1471.3|1475.3|1474.1|1475.6|1474.4|1471.9|1470.7|389
1661303700000|2022-08-24 01:15:00|1475.7|1474.5|1475.9|1474.7|1476.3|1475.1|1474.6|1473.4|461
1661304000000|2022-08-24 01:20:00|1475.8|1474.6|1474.7|1473.5|1475.9|1474.7|1474.6|1473.4|140
1661304300000|2022-08-24 01:25:00|1474.8|1473.6|1474.5|1473.3|1475.9|1474.7|1473.8|1472.6|122
1661304600000|2022-08-24 01:30:00|1474.7|1473.5|1477.3|1476.1|1478.8|1477.6|1474.2|1473|299
1661304900000|2022-08-24 01:35:00|1477.5|1476.3|1477.7|1476.5|1478.3|1477.1|1477.3|1476.1|503
1661305200000|2022-08-24 01:40:00|1477.5|1476.3|1473.7|1472.5|1477.5|1476.3|1473.3|1472.1|227
1661305500000|2022-08-24 01:45:00|1473.5|1472.3|1471.8|1470.6|1473.5|1472.3|1471.4|1470.2|143
1661305800000|2022-08-24 01:50:00|1471.9|1470.7|1473.4|1472.2|1473.8|1472.6|1471.8|1470.6|125
1661306100000|2022-08-24 01:55:00|1473.5|1472.3|1472.5|1471.3|1473.7|1472.5|1472.2|1471|61
1661306400000|2022-08-24 02:00:00|1472.4|1471.2|1472.9|1471.7|1473.9|1472.7|1472.4|1471.2|81
1661306700000|2022-08-24 02:05:00|1472.8|1471.6|1472.4|1471.2|1473.2|1472|1472|1470.8|30
1661307000000|2022-08-24 02:10:00|1472.3|1471.1|1471.8|1470.6|1472.4|1471.2|1471.5|1470.3|74
1661307300000|2022-08-24 02:15:00|1471.9|1470.7|1474.3|1473.1|1474.3|1473.1|1471.9|1470.7|115
1661307600000|2022-08-24 02:20:00|1474.4|1473.2|1473.3|1472.1|1474.5|1473.3|1473.3|1472.1|30
1661307900000|2022-08-24 02:25:00|1473.4|1472.2|1473.6|1472.4|1474|1472.8|1473.3|1472.1|24
1661308200000|2022-08-24 02:30:00|1473.7|1472.5|1474.2|1473|1474.3|1473.1|1472.9|1471.7|55
1661308500000|2022-08-24 02:35:00|1474.1|1472.9|1472.9|1471.7|1474.2|1473|1472.7|1471.5|71
1661308800000|2022-08-24 02:40:00|1473|1471.8|1472.4|1471.2|1473.1|1471.9|1472.3|1471.1|23
1661309100000|2022-08-24 02:45:00|1472.5|1471.3|1473.9|1472.7|1474.5|1473.3|1472.4|1471.2|60
1661309400000|2022-08-24 02:50:00|1474|1472.8|1475.3|1474.1|1475.6|1474.4|1474|1472.8|54
1661309700000|2022-08-24 02:55:00|1475.5|1474.3|1476.6|1475.4|1476.7|1475.5|1475.2|1474|96
1661310000000|2022-08-24 03:00:00|1476.9|1475.7|1478|1476.8|1478.5|1477.3|1476.2|1475|141
1661310300000|2022-08-24 03:05:00|1478.4|1477.2|1477.7|1476.5|1478.7|1477.5|1476.8|1475.6|250
1661310600000|2022-08-24 03:10:00|1477.8|1476.6|1478.9|1477.7|1479.2|1478|1476.7|1475.5|100
1661310900000|2022-08-24 03:15:00|1478.6|1477.4|1477.9|1476.7|1478.8|1477.6|1477.3|1476.1|85
1661311200000|2022-08-24 03:20:00|1478|1476.8|1477.9|1476.7|1478.2|1477|1477.5|1476.3|57
1661311500000|2022-08-24 03:25:00|1477.7|1476.5|1477.7|1476.5|1477.9|1476.7|1476.5|1475.3|55
1661311800000|2022-08-24 03:30:00|1477.6|1476.4|1477.5|1476.3|1478.2|1477|1477.2|1476|24
1661312100000|2022-08-24 03:35:00|1477.6|1476.4|1476.7|1475.5|1477.7|1476.5|1476.6|1475.4|67
1661312400000|2022-08-24 03:40:00|1476.8|1475.6|1477.7|1476.5|1477.8|1476.6|1476.8|1475.6|21
1661312700000|2022-08-24 03:45:00|1477.4|1476.2|1477.3|1476.1|1477.8|1476.6|1477|1475.8|29
1661313000000|2022-08-24 03:50:00|1477|1475.8|1478.2|1477|1478.3|1477.1|1477|1475.8|9
1661313300000|2022-08-24 03:55:00|1478.1|1476.9|1479|1477.8|1479|1477.8|1478|1476.8|78
1661313600000|2022-08-24 04:00:00|1478.9|1477.7|1478.7|1477.5|1479.1|1477.9|1478.4|1477.2|7
1661313900000|2022-08-24 04:05:00|1478.6|1477.4|1478.2|1477|1478.6|1477.4|1477.8|1476.6|24
1661314200000|2022-08-24 04:10:00|1478.1|1476.9|1477.9|1476.7|1478.2|1477|1477.7|1476.5|4
1661314500000|2022-08-24 04:15:00|||||||||6
1661314800000|2022-08-24 04:20:00|1478|1476.8|1477.7|1476.5|1478|1476.8|1477.7|1476.5|8
1661315100000|2022-08-24 04:25:00|1477.9|1476.7|1477.4|1476.2|1477.9|1476.7|1477.3|1476.1|13
1661315400000|2022-08-24 04:30:00|1477.2|1476|1477.2|1476|1477.4|1476.2|1477|1475.8|11
1661315700000|2022-08-24 04:35:00|1477.3|1476.1|1476.8|1475.6|1477.4|1476.2|1475.9|1474.7|38
1661316000000|2022-08-24 04:40:00|1476.7|1475.5|1477.2|1476|1477.2|1476|1476.7|1475.5|5
1661316300000|2022-08-24 04:45:00|1477|1475.8|1477.4|1476.2|1477.4|1476.2|1477|1475.8|13
1661316600000|2022-08-24 04:50:00|1477.5|1476.3|1477.6|1476.4|1477.7|1476.5|1477.4|1476.2|10
1661316900000|2022-08-24 04:55:00|1477.5|1476.3|1478|1476.8|1478|1476.8|1477.2|1476|57
1661317200000|2022-08-24 05:00:00|1477.9|1476.7|1478.1|1476.9|1478.9|1477.7|1477.3|1476.1|74
1661317500000|2022-08-24 05:05:00|1478.2|1477|1477.2|1476|1478.7|1477.5|1477|1475.8|123
1661317800000|2022-08-24 05:10:00|1477.1|1475.9|1477.9|1476.7|1478|1476.8|1476.9|1475.7|114
1661318100000|2022-08-24 05:15:00|1477.8|1476.6|1477.4|1476.2|1477.9|1476.7|1477.3|1476.1|9
1661318400000|2022-08-24 05:20:00|1477.7|1476.5|1476.7|1475.5|1477.8|1476.6|1476.7|1475.5|7
1661318700000|2022-08-24 05:25:00|1476.5|1475.3|1477.4|1476.2|1477.4|1476.2|1476.5|1475.3|28
1661319000000|2022-08-24 05:30:00|1477.6|1476.4|1479.2|1478|1479.4|1478.2|1477.6|1476.4|362
1661319300000|2022-08-24 05:35:00|1479.1|1477.9|1479|1477.8|1479.2|1478|1478.5|1477.3|135
1661319600000|2022-08-24 05:40:00|1479.2|1478|1479.5|1478.3|1479.6|1478.4|1478.7|1477.5|106
1661319900000|2022-08-24 05:45:00|1479.4|1478.2|1478.8|1477.6|1480.1|1478.9|1478.8|1477.6|272
1661320200000|2022-08-24 05:50:00|1478.9|1477.7|1478.7|1477.5|1479.1|1477.9|1478.3|1477.1|33
1661320500000|2022-08-24 05:55:00|1478.6|1477.4|1478.4|1477.2|1478.7|1477.5|1477.9|1476.7|51
1661320800000|2022-08-24 06:00:00|1478.2|1477|1478.7|1477.5|1479|1477.8|1477.2|1476|92
1661321100000|2022-08-24 06:05:00|1478.6|1477.4|1479.3|1478.1|1479.6|1478.4|1478.6|1477.4|56
1661321400000|2022-08-24 06:10:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1478.7|1477.5|114
1661321700000|2022-08-24 06:15:00|1479.2|1478|1478.8|1477.6|1479.3|1478.1|1477.8|1476.6|59
1661322000000|2022-08-24 06:20:00|1478.9|1477.7|1478.9|1477.7|1479.1|1477.9|1478.7|1477.5|41
1661322300000|2022-08-24 06:25:00|1478.8|1477.6|1480.1|1478.9|1480.2|1479|1478.8|1477.6|86
1661322600000|2022-08-24 06:30:00|1480|1478.8|1480.2|1479|1480.2|1479|1479.6|1478.4|51
1661322900000|2022-08-24 06:35:00|1480.1|1478.9|1480.3|1479.1|1480.5|1479.3|1479.6|1478.4|125
1661323200000|2022-08-24 06:40:00|1480.5|1479.3|1480.6|1479.4|1480.8|1479.6|1480|1478.8|488
1661323500000|2022-08-24 06:45:00|1480.5|1479.3|1480.1|1478.9|1480.7|1479.5|1479.1|1477.9|320
1661323800000|2022-08-24 06:50:00|1480.2|1479|1480.8|1479.6|1480.9|1479.7|1478.8|1477.6|201
1661324100000|2022-08-24 06:55:00|1480.7|1479.5|1480.3|1479.1|1480.9|1479.7|1479.1|1477.9|188
1661324400000|2022-08-24 07:00:00|1480.2|1479|1479.8|1478.6|1480.9|1479.7|1479.3|1478.1|48
1661324700000|2022-08-24 07:05:00|1479.9|1478.7|1479.1|1477.9|1479.9|1478.7|1477.6|1476.4|137
1661325000000|2022-08-24 07:10:00|1478.9|1477.7|1478.6|1477.4|1479.2|1478|1477.7|1476.5|148
1661325300000|2022-08-24 07:15:00|1478.7|1477.5|1476.9|1475.7|1478.7|1477.5|1476.9|1475.7|222
1661325600000|2022-08-24 07:20:00|1477.1|1475.9|1476.3|1475.1|1477.1|1475.9|1475.8|1474.6|112
1661325900000|2022-08-24 07:25:00|1476.2|1475|1475.4|1474.2|1476.9|1475.7|1475.4|1474.2|56
1661326200000|2022-08-24 07:30:00|1475.6|1474.4|1473.9|1472.7|1476.4|1475.2|1473.9|1472.7|262
1661326500000|2022-08-24 07:35:00|1473.8|1472.6|1476.2|1475|1476.3|1475.1|1473.8|1472.6|216
1661326800000|2022-08-24 07:40:00|1476.3|1475.1|1477.1|1475.9|1477.4|1476.2|1475.4|1474.2|246
1661327100000|2022-08-24 07:45:00|1477.2|1476|1477.7|1476.5|1478.1|1476.9|1476.8|1475.6|186
1661327400000|2022-08-24 07:50:00|1477.9|1476.7|1478.5|1477.3|1478.7|1477.5|1477.6|1476.4|169
1661327700000|2022-08-24 07:55:00|1478.6|1477.4|1478.6|1477.4|1478.7|1477.5|1478.2|1477|24
1661328000000|2022-08-24 08:00:00|1478.7|1477.5|1478.3|1477.1|1478.8|1477.6|1477.9|1476.7|43
1661328300000|2022-08-24 08:05:00|1478.2|1477|1478.8|1477.6|1479.1|1477.9|1478.1|1476.9|160
1661328600000|2022-08-24 08:10:00|1479|1477.8|1479.2|1478|1479.4|1478.2|1478.2|1477|143
1661328900000|2022-08-24 08:15:00|1479.4|1478.2|1477.4|1476.2|1479.6|1478.4|1477.4|1476.2|142
1661329200000|2022-08-24 08:20:00|1477.3|1476.1|1476.8|1475.6|1478|1476.8|1476.6|1475.4|91
1661329500000|2022-08-24 08:25:00|1477.1|1475.9|1476.7|1475.5|1477.7|1476.5|1476.7|1475.5|50
1661329800000|2022-08-24 08:30:00|1476.8|1475.6|1478.6|1477.4|1479.2|1478|1476.7|1475.5|163
1661330100000|2022-08-24 08:35:00|1478.7|1477.5|1478.4|1477.2|1478.9|1477.7|1478.3|1477.1|65
1661330400000|2022-08-24 08:40:00|1478.5|1477.3|1478.4|1477.2|1479.3|1478.1|1478.3|1477.1|53
1661330700000|2022-08-24 08:45:00|1478.5|1477.3|1478.6|1477.4|1479.4|1478.2|1478.4|1477.2|21
1661331000000|2022-08-24 08:50:00|1478.7|1477.5|1479.4|1478.2|1479.4|1478.2|1478.7|1477.5|81
1661331300000|2022-08-24 08:55:00|1479.2|1478|1480.6|1479.4|1480.7|1479.5|1479.2|1478|174
1661331600000|2022-08-24 09:00:00|1480.4|1479.2|1480.9|1479.7|1480.9|1479.7|1480.2|1479|49
1661331900000|2022-08-24 09:05:00|1481|1479.8|1480.9|1479.7|1481.7|1480.5|1480.8|1479.6|70
1661332200000|2022-08-24 09:10:00|1481|1479.8|1481.9|1480.7|1482|1480.8|1480.7|1479.5|94
1661332500000|2022-08-24 09:15:00|1481.8|1480.6|1481.6|1480.4|1482.1|1480.9|1481.4|1480.2|171
1661332800000|2022-08-24 09:20:00|1481.7|1480.5|1481.4|1480.2|1481.9|1480.7|1481.1|1479.9|157
1661333100000|2022-08-24 09:25:00|1481.3|1480.1|1482.4|1481.2|1482.4|1481.2|1481.2|1480|124
1661333400000|2022-08-24 09:30:00|1482.2|1481|1481.4|1480.2|1482.5|1481.3|1481.2|1480|244
1661333700000|2022-08-24 09:35:00|1481.3|1480.1|1481.8|1480.6|1481.9|1480.7|1481.2|1480|32
1661334000000|2022-08-24 09:40:00|1481.7|1480.5|1481.8|1480.6|1482.5|1481.3|1481.4|1480.2|62
1661334300000|2022-08-24 09:45:00|1481.7|1480.5|1481.9|1480.7|1482.2|1481|1481.2|1480|42
1661334600000|2022-08-24 09:50:00|1482|1480.8|1481.4|1480.2|1482.6|1481.4|1481.4|1480.2|82
1661334900000|2022-08-24 09:55:00|1481.6|1480.4|1481.2|1480|1481.7|1480.5|1481.1|1479.9|57
1661335200000|2022-08-24 10:00:00|1481.1|1479.9|1482.6|1481.4|1482.6|1481.4|1481.1|1479.9|140
1661335500000|2022-08-24 10:05:00|1482.3|1481.1|1481.4|1480.2|1482.4|1481.2|1481.2|1480|51
1661335800000|2022-08-24 10:10:00|1481.3|1480.1|1481.4|1480.2|1482.1|1480.9|1481.2|1480|62
1661336100000|2022-08-24 10:15:00|1481.3|1480.1|1479.9|1478.7|1481.6|1480.4|1479.6|1478.4|268
1661336400000|2022-08-24 10:20:00|1479.7|1478.5|1480.9|1479.7|1480.9|1479.7|1479.1|1477.9|87
1661336700000|2022-08-24 10:25:00|1480.7|1479.5|1479.7|1478.5|1480.8|1479.6|1479.3|1478.1|41
1661337000000|2022-08-24 10:30:00|1479.6|1478.4|1477.9|1476.7|1479.9|1478.7|1477.9|1476.7|123
1661337300000|2022-08-24 10:35:00|1478.3|1477.1|1477.3|1476.1|1478.6|1477.4|1477.1|1475.9|141
1661337600000|2022-08-24 10:40:00|1477.2|1476|1478.1|1476.9|1478.1|1476.9|1477.2|1476|94
1661337900000|2022-08-24 10:45:00|1478.3|1477.1|1478.2|1477|1478.7|1477.5|1478.1|1476.9|26
1661338200000|2022-08-24 10:50:00|1478.3|1477.1|1479.2|1478|1479.5|1478.3|1478.3|1477.1|72
1661338500000|2022-08-24 10:55:00|1479.1|1477.9|1478.4|1477.2|1479.4|1478.2|1478.4|1477.2|23
1661338800000|2022-08-24 11:00:00|1478.6|1477.4|1480.5|1479.3|1481.2|1480|1478.6|1477.4|207
1661339100000|2022-08-24 11:05:00|1480.4|1479.2|1480.4|1479.2|1481.5|1480.3|1479.1|1477.9|207
1661339400000|2022-08-24 11:10:00|1480.5|1479.3|1480.4|1479.2|1481.1|1479.9|1479.1|1477.9|173
1661339700000|2022-08-24 11:15:00|1480.3|1479.1|1479.8|1478.6|1480.3|1479.1|1479.4|1478.2|29
1661340000000|2022-08-24 11:20:00|1479.9|1478.7|1479.4|1478.2|1479.9|1478.7|1478.9|1477.7|38
1661340300000|2022-08-24 11:25:00|1479.1|1477.9|1478.1|1476.9|1479.2|1478|1477.4|1476.2|69
1661340600000|2022-08-24 11:30:00|1478.2|1477|1476.1|1474.9|1478.2|1477|1475.6|1474.4|159
1661340900000|2022-08-24 11:35:00|1476.2|1475|1476.2|1475|1476.6|1475.4|1475.9|1474.7|40
1661341200000|2022-08-24 11:40:00|1476.3|1475.1|1475.5|1474.3|1476.4|1475.2|1475|1473.8|81
1661341500000|2022-08-24 11:45:00|1475.6|1474.4|1477.1|1475.9|1477.4|1476.2|1475.6|1474.4|68
1661341800000|2022-08-24 11:50:00|1477|1475.8|1476.7|1475.5|1477|1475.8|1476.2|1475|69
1661342100000|2022-08-24 11:55:00|1476.6|1475.4|1478.1|1476.9|1478.3|1477.1|1476.6|1475.4|98
1661342400000|2022-08-24 12:00:00|1478|1476.8|1477.7|1476.5|1478.3|1477.1|1477|1475.8|92
1661342700000|2022-08-24 12:05:00|1477.8|1476.6|1478.8|1477.6|1478.9|1477.7|1477.2|1476|139
1661343000000|2022-08-24 12:10:00|1478.7|1477.5|1479.4|1478.2|1479.6|1478.4|1478.2|1477|166
1661343300000|2022-08-24 12:15:00|1479.3|1478.1|1479.8|1478.6|1480.1|1478.9|1479.3|1478.1|189
1661343600000|2022-08-24 12:20:00|1479.7|1478.5|1478.7|1477.5|1479.9|1478.7|1478.7|1477.5|115
1661343900000|2022-08-24 12:25:00|1478.6|1477.4|1479.4|1478.2|1479.6|1478.4|1478.6|1477.4|110
1661344200000|2022-08-24 12:30:00|1479.3|1478.1|1479.4|1478.2|1479.9|1478.7|1478.6|1477.4|118
1661344500000|2022-08-24 12:35:00|1479.3|1478.1|1479.4|1478.2|1479.6|1478.4|1478.2|1477|173
1661344800000|2022-08-24 12:40:00|1479.1|1477.9|1479.4|1478.2|1480.2|1479|1478.7|1477.5|197
1661347800000|2022-08-24 13:30:00|1481.4|1480.2|1483.9|1482.7|1486.7|1485.5|1479.3|1478.1|3531
1661348100000|2022-08-24 13:35:00|1484|1482.8|1483.2|1482|1487|1485.8|1480.6|1479.4|2364
1661348400000|2022-08-24 13:40:00|1483.1|1481.9|1482.2|1481|1483.1|1481.9|1478.1|1476.9|2024
1661348700000|2022-08-24 13:45:00|1482.1|1480.9|1477.1|1475.9|1482.4|1481.2|1477.1|1475.9|1276
1661349000000|2022-08-24 13:50:00|1477.2|1476|1472.7|1471.5|1478.2|1477|1472.6|1471.4|1402
1661349300000|2022-08-24 13:55:00|1472.6|1471.4|1474.1|1472.9|1474.4|1473.2|1470.2|1469|1808
1661349600000|2022-08-24 14:00:00|1473.7|1472.5|1474.9|1473.7|1477.7|1476.5|1473.7|1472.5|1924
1661349900000|2022-08-24 14:05:00|1474.7|1473.5|1476.1|1474.9|1478.3|1477.1|1474.4|1473.2|1095
1661350200000|2022-08-24 14:10:00|1476|1474.8|1475.8|1474.6|1477.6|1476.4|1473.2|1472|718
1661350500000|2022-08-24 14:15:00|1476|1474.8|1477.5|1476.3|1477.6|1476.4|1474.4|1473.2|1402
1661350800000|2022-08-24 14:20:00|1477.6|1476.4|1474.1|1472.9|1477.6|1476.4|1472.8|1471.6|563
1661351100000|2022-08-24 14:25:00|1473.9|1472.7|1470.7|1469.5|1473.9|1472.7|1470.7|1469.5|894
1661351400000|2022-08-24 14:30:00|1470.6|1469.4|1462.5|1461.3|1471.8|1470.6|1460.4|1459.2|2430
1661351700000|2022-08-24 14:35:00|1462.6|1461.4|1458.7|1457.5|1462.7|1461.5|1457.1|1455.9|1574
1661352000000|2022-08-24 14:40:00|1458.8|1457.6|1454.2|1453|1458.8|1457.6|1453.3|1452.1|1124
1661352300000|2022-08-24 14:45:00|1454.4|1453.2|1457|1455.8|1458.5|1457.3|1453.3|1452.1|835
1661352600000|2022-08-24 14:50:00|1457.1|1455.9|1462.1|1460.9|1462.7|1461.5|1455.8|1454.6|914
1661352900000|2022-08-24 14:55:00|1462.2|1461|1458.9|1457.7|1463.2|1462|1458.5|1457.3|786
1661353200000|2022-08-24 15:00:00|1459.1|1457.9|1463.9|1462.7|1464.6|1463.4|1458.7|1457.5|749
1661353500000|2022-08-24 15:05:00|1464.1|1462.9|1461.5|1460.3|1464.5|1463.3|1460.6|1459.4|532
1661353800000|2022-08-24 15:10:00|1461.4|1460.2|1459.9|1458.7|1461.4|1460.2|1457.8|1456.6|643
1661354100000|2022-08-24 15:15:00|1460|1458.8|1460.6|1459.4|1463.2|1462|1459.8|1458.6|645
1661354400000|2022-08-24 15:20:00|1460.8|1459.6|1462.3|1461.1|1463.8|1462.6|1459.8|1458.6|977
1661354700000|2022-08-24 15:25:00|1462.6|1461.4|1464.1|1462.9|1464.6|1463.4|1462.1|1460.9|833
1661355000000|2022-08-24 15:30:00|1463.8|1462.6|1463.3|1462.1|1465.1|1463.9|1462.3|1461.1|952
1661355300000|2022-08-24 15:35:00|1462.9|1461.7|1466.1|1464.9|1467.9|1466.7|1462.3|1461.1|694
1661355600000|2022-08-24 15:40:00|1466|1464.8|1462.6|1461.4|1466.6|1465.4|1462.1|1460.9|781
1661355900000|2022-08-24 15:45:00|1462.3|1461.1|1457.7|1456.5|1462.3|1461.1|1455.6|1454.4|803
1661356200000|2022-08-24 15:50:00|1457.6|1456.4|1460.1|1458.9|1461.9|1460.7|1457.6|1456.4|321
1661356500000|2022-08-24 15:55:00|1460|1458.8|1460.3|1459.1|1461.8|1460.6|1458.8|1457.6|341
1661356800000|2022-08-24 16:00:00|1460.6|1459.4|1461.6|1460.4|1463|1461.8|1459.9|1458.7|321
1661357100000|2022-08-24 16:05:00|1461.4|1460.2|1460.8|1459.6|1462.3|1461.1|1460.8|1459.6|308
1661357400000|2022-08-24 16:10:00|1460.3|1459.1|1458.2|1457|1461.6|1460.4|1455.6|1454.4|612
1661357700000|2022-08-24 16:15:00|1458.3|1457.1|1457.3|1456.1|1458.6|1457.4|1456.8|1455.6|253
1661358000000|2022-08-24 16:20:00|1457.1|1455.9|1458.4|1457.2|1459|1457.8|1456.1|1454.9|295
1661358300000|2022-08-24 16:25:00|1458.6|1457.4|1459.6|1458.4|1459.6|1458.4|1457.1|1455.9|772
1661358600000|2022-08-24 16:30:00|1459.5|1458.3|1460.3|1459.1|1460.3|1459.1|1457.6|1456.4|200
1661358900000|2022-08-24 16:35:00|1460.6|1459.4|1459.3|1458.1|1461.6|1460.4|1458.9|1457.7|401
1661359200000|2022-08-24 16:40:00|1459.2|1458|1459.1|1457.9|1460.1|1458.9|1457.5|1456.3|502
1661359500000|2022-08-24 16:45:00|1458.8|1457.6|1457.2|1456|1460.4|1459.2|1456.7|1455.5|349
1661359800000|2022-08-24 16:50:00|1457.4|1456.2|1456.7|1455.5|1457.4|1456.2|1455.7|1454.5|267
1661360100000|2022-08-24 16:55:00|1456.8|1455.6|1457.4|1456.2|1457.7|1456.5|1456.2|1455|224
1661360400000|2022-08-24 17:00:00|1457.2|1456|1454.2|1453|1457.7|1456.5|1454.2|1453|290
1661360700000|2022-08-24 17:05:00|1454.5|1453.3|1455.9|1454.7|1456.4|1455.2|1454.2|1453|199
1661361000000|2022-08-24 17:10:00|1456.4|1455.2|1454.1|1452.9|1456.6|1455.4|1453.9|1452.7|390
1661361300000|2022-08-24 17:15:00|1454.4|1453.2|1451.4|1450.2|1455.7|1454.5|1450.9|1449.7|1100
1661361600000|2022-08-24 17:20:00|1451.5|1450.3|1451.4|1450.2|1453.1|1451.9|1450.9|1449.7|936
1661361900000|2022-08-24 17:25:00|1451.3|1450.1|1451.9|1450.7|1453.1|1451.9|1450.9|1449.7|420
1661362200000|2022-08-24 17:30:00|1452.1|1450.9|1453.4|1452.2|1453.8|1452.6|1452|1450.8|377
1661362500000|2022-08-24 17:35:00|1453.5|1452.3|1454.9|1453.7|1455.2|1454|1452.8|1451.6|496
1661362800000|2022-08-24 17:40:00|1455.2|1454|1456.7|1455.5|1458.1|1456.9|1454.4|1453.2|502
1661363100000|2022-08-24 17:45:00|1456.4|1455.2|1456.4|1455.2|1456.9|1455.7|1454.9|1453.7|353
1661363400000|2022-08-24 17:50:00|1456.7|1455.5|1458.4|1457.2|1459.4|1458.2|1456.2|1455|511
1661363700000|2022-08-24 17:55:00|1458.7|1457.5|1457.7|1456.5|1458.7|1457.5|1456.7|1455.5|501
1661364000000|2022-08-24 18:00:00|1457.4|1456.2|1459.2|1458|1459.4|1458.2|1457.4|1456.2|305
1661364300000|2022-08-24 18:05:00|1458.9|1457.7|1458.4|1457.2|1460.9|1459.7|1458.4|1457.2|657
1661364600000|2022-08-24 18:10:00|1458.6|1457.4|1460.4|1459.2|1460.8|1459.6|1457.5|1456.3|1116
1661364900000|2022-08-24 18:15:00|1460.6|1459.4|1460|1458.8|1460.6|1459.4|1459.2|1458|1212
1661385600000|2022-08-25 00:00:00|1459.6|1458.4|1461.1|1459.9|1466.5|1465.3|1459.4|1458.2|634
1661385900000|2022-08-25 00:05:00|1460.8|1459.6|1460.8|1459.6|1462.6|1461.4|1460.3|1459.1|122
1661386200000|2022-08-25 00:10:00|1461|1459.8|1464.1|1462.9|1464.4|1463.2|1460.6|1459.4|168
1661386500000|2022-08-25 00:15:00|1463.6|1462.4|1463.4|1462.2|1465.3|1464.1|1463.4|1462.2|142
1661386800000|2022-08-25 00:20:00|1463.6|1462.4|1467.2|1466|1467.3|1466.1|1463.6|1462.4|183
1661387100000|2022-08-25 00:25:00|1467.1|1465.9|1466.5|1465.3|1467.8|1466.6|1466.5|1465.3|95
1661387400000|2022-08-25 00:30:00|1466.6|1465.4|1467.3|1466.1|1467.5|1466.3|1465.3|1464.1|61
1661387700000|2022-08-25 00:35:00|1467.1|1465.9|1467.3|1466.1|1467.5|1466.3|1466.6|1465.4|37
1661388000000|2022-08-25 00:40:00|1467.2|1466|1467|1465.8|1467.5|1466.3|1466.7|1465.5|25
1661388300000|2022-08-25 00:45:00|1466.9|1465.7|1467.6|1466.4|1467.7|1466.5|1466.2|1465|39
1661388600000|2022-08-25 00:50:00|1468.1|1466.9|1466.3|1465.1|1468.8|1467.6|1466.3|1465.1|72
1661388900000|2022-08-25 00:55:00|1466.2|1465|1464|1462.8|1466.6|1465.4|1462.2|1461|223
1661389200000|2022-08-25 01:00:00|1464.1|1462.9|1465.6|1464.4|1467.6|1466.4|1464.1|1462.9|160
1661389500000|2022-08-25 01:05:00|1465.5|1464.3|1465.7|1464.5|1466.1|1464.9|1463.8|1462.6|59
1661389800000|2022-08-25 01:10:00|1465.8|1464.6|1463|1461.8|1465.8|1464.6|1463|1461.8|90
1661390100000|2022-08-25 01:15:00|1463.6|1462.4|1465.3|1464.1|1465.3|1464.1|1463.6|1462.4|92
1661390400000|2022-08-25 01:20:00|1465.5|1464.3|1462.1|1460.9|1465.5|1464.3|1462.1|1460.9|169
1661390700000|2022-08-25 01:25:00|1462.2|1461|1460.2|1459|1462.6|1461.4|1460.2|1459|72
1661391000000|2022-08-25 01:30:00|1460.1|1458.9|1458.8|1457.6|1460.6|1459.4|1457.1|1455.9|163
1661391300000|2022-08-25 01:35:00|1458.9|1457.7|1459.3|1458.1|1460.3|1459.1|1458.9|1457.7|122
1661391600000|2022-08-25 01:40:00|1459.4|1458.2|1460.2|1459|1461|1459.8|1459.3|1458.1|130
1661391900000|2022-08-25 01:45:00|1460.1|1458.9|1461.5|1460.3|1461.5|1460.3|1459.8|1458.6|86
1661392200000|2022-08-25 01:50:00|1461.6|1460.4|1464.1|1462.9|1465.3|1464.1|1461.6|1460.4|186
1661392500000|2022-08-25 01:55:00|1464.2|1463|1463.5|1462.3|1464.5|1463.3|1462.6|1461.4|64
1661392800000|2022-08-25 02:00:00|1463.6|1462.4|1461.8|1460.6|1464|1462.8|1461.7|1460.5|35
1661393100000|2022-08-25 02:05:00|1461.7|1460.5|1459.8|1458.6|1462.1|1460.9|1459.8|1458.6|50
1661393400000|2022-08-25 02:10:00|1459.7|1458.5|1461|1459.8|1461.2|1460|1459.6|1458.4|48
1661393700000|2022-08-25 02:15:00|1460.9|1459.7|1462.1|1460.9|1462.2|1461|1460.8|1459.6|31
1661394000000|2022-08-25 02:20:00|1462.3|1461.1|1463|1461.8|1463.2|1462|1462.3|1461.1|19
1661394300000|2022-08-25 02:25:00|1463.1|1461.9|1463|1461.8|1463.1|1461.9|1462.2|1461|14
1661394600000|2022-08-25 02:30:00|1462.6|1461.4|1461.2|1460|1462.7|1461.5|1459.6|1458.4|86
1661394900000|2022-08-25 02:35:00|1461.1|1459.9|1460.5|1459.3|1461.1|1459.9|1459.5|1458.3|35
1661395200000|2022-08-25 02:40:00|1460.2|1459|1461.7|1460.5|1461.8|1460.6|1459.7|1458.5|49
1661395500000|2022-08-25 02:45:00|1461.9|1460.7|1461.7|1460.5|1462.7|1461.5|1461.6|1460.4|67
1661395800000|2022-08-25 02:50:00|1461.8|1460.6|1461.6|1460.4|1462|1460.8|1461.5|1460.3|11
1661396100000|2022-08-25 02:55:00|1461.7|1460.5|1464.1|1462.9|1464.1|1462.9|1461.7|1460.5|63
1661396400000|2022-08-25 03:00:00|1464|1462.8|1463.1|1461.9|1464.2|1463|1463.1|1461.9|26
1661396700000|2022-08-25 03:05:00|1463|1461.8|1463.1|1461.9|1463.3|1462.1|1462.3|1461.1|72
1661397000000|2022-08-25 03:10:00|1463.2|1462|1462.8|1461.6|1463.2|1462|1462.5|1461.3|20
1661397300000|2022-08-25 03:15:00|1462.7|1461.5|1462.7|1461.5|1463.1|1461.9|1461.8|1460.6|89
1661397600000|2022-08-25 03:20:00|1462.6|1461.4|1461.8|1460.6|1462.8|1461.6|1461.8|1460.6|137
1661397900000|2022-08-25 03:25:00|1461.7|1460.5|1462.2|1461|1462.8|1461.6|1461.7|1460.5|16
1661398200000|2022-08-25 03:30:00|1462.3|1461.1|1462|1460.8|1462.5|1461.3|1462|1460.8|4
1661398500000|2022-08-25 03:35:00|1461.9|1460.7|1461.2|1460|1461.9|1460.7|1461|1459.8|10
1661398800000|2022-08-25 03:40:00|1461.1|1459.9|1461.1|1459.9|1461.1|1459.9|1460.8|1459.6|5
1661399100000|2022-08-25 03:45:00|1461|1459.8|1460.8|1459.6|1461.1|1459.9|1460.8|1459.6|29
1661399400000|2022-08-25 03:50:00|1461.1|1459.9|1460.8|1459.6|1461.2|1460|1460.8|1459.6|10
1661399700000|2022-08-25 03:55:00|1461|1459.8|1461|1459.8|1461.1|1459.9|1460.8|1459.6|2
1661400000000|2022-08-25 04:00:00|||||||||2
1661400300000|2022-08-25 04:05:00|1461.1|1459.9|1461|1459.8|1461.3|1460.1|1461|1459.8|9
1661400600000|2022-08-25 04:10:00|1461.1|1459.9|1460.8|1459.6|1461.3|1460.1|1460.8|1459.6|14
1661400900000|2022-08-25 04:15:00|1461|1459.8|1461|1459.8|1461.1|1459.9|1460.8|1459.6|14
1661401200000|2022-08-25 04:20:00|1461.1|1459.9|1461.3|1460.1|1461.3|1460.1|1461|1459.8|9
1661401500000|2022-08-25 04:25:00|1461.2|1460|1461.6|1460.4|1461.9|1460.7|1461.1|1459.9|29
1661401800000|2022-08-25 04:30:00|1461.7|1460.5|1462.2|1461|1462.3|1461.1|1461.5|1460.3|11
1661402100000|2022-08-25 04:35:00|1462.1|1460.9|1461.6|1460.4|1462.2|1461|1461.6|1460.4|9
1661402400000|2022-08-25 04:40:00|1461.8|1460.6|1462.2|1461|1462.2|1461|1461.6|1460.4|7
1661402700000|2022-08-25 04:45:00|1462.1|1460.9|1462.8|1461.6|1463.1|1461.9|1461.8|1460.6|11
1661403000000|2022-08-25 04:50:00|1462.9|1461.7|1465.3|1464.1|1465.7|1464.5|1462.8|1461.6|98
1661403300000|2022-08-25 04:55:00|1465.4|1464.2|1464.8|1463.6|1465.6|1464.4|1464.7|1463.5|38
1661403600000|2022-08-25 05:00:00|1465.2|1464|1465.7|1464.5|1466.3|1465.1|1465.1|1463.9|63
1661403900000|2022-08-25 05:05:00|1465.6|1464.4|1465.3|1464.1|1465.8|1464.6|1465.3|1464.1|33
1661404200000|2022-08-25 05:10:00|1465.4|1464.2|1464.8|1463.6|1465.7|1464.5|1464.6|1463.4|19
1661404500000|2022-08-25 05:15:00|1465|1463.8|1464.8|1463.6|1465.3|1464.1|1464.8|1463.6|31
1661404800000|2022-08-25 05:20:00|1465|1463.8|1465.1|1463.9|1465.6|1464.4|1464.8|1463.6|18
1661405100000|2022-08-25 05:25:00|1465|1463.8|1464.8|1463.6|1465.3|1464.1|1464.8|1463.6|36
1661405400000|2022-08-25 05:30:00|1465|1463.8|1463.8|1462.6|1465.7|1464.5|1463.5|1462.3|112
1661405700000|2022-08-25 05:35:00|1464|1462.8|1463|1461.8|1464|1462.8|1461.7|1460.5|45
1661406000000|2022-08-25 05:40:00|1462.8|1461.6|1463.2|1462|1463.3|1462.1|1462.7|1461.5|10
1661406300000|2022-08-25 05:45:00|1463.5|1462.3|1464.6|1463.4|1464.8|1463.6|1463.2|1462|29
1661406600000|2022-08-25 05:50:00|1464.7|1463.5|1464|1462.8|1464.8|1463.6|1463.5|1462.3|26
1661406900000|2022-08-25 05:55:00|1464.1|1462.9|1463.5|1462.3|1464.6|1463.4|1463|1461.8|41
1661407200000|2022-08-25 06:00:00|1463.3|1462.1|1464|1462.8|1464.6|1463.4|1463.2|1462|32
1661407500000|2022-08-25 06:05:00|1464.1|1462.9|1465.3|1464.1|1465.5|1464.3|1464|1462.8|211
1661407800000|2022-08-25 06:10:00|1465.6|1464.4|1466.3|1465.1|1466.5|1465.3|1465.1|1463.9|84
1661408100000|2022-08-25 06:15:00|1467|1465.8|1468.8|1467.6|1469.5|1468.3|1466.8|1465.6|137
1661408400000|2022-08-25 06:20:00|1468.9|1467.7|1465.7|1464.5|1469.1|1467.9|1465.2|1464|304
1661408700000|2022-08-25 06:25:00|1465.6|1464.4|1466.5|1465.3|1467.1|1465.9|1465.5|1464.3|36
1661409000000|2022-08-25 06:30:00|1466.7|1465.5|1467|1465.8|1467|1465.8|1465.2|1464|26
1661409300000|2022-08-25 06:35:00|1467.1|1465.9|1465.7|1464.5|1467.1|1465.9|1465.5|1464.3|21
1661409600000|2022-08-25 06:40:00|1465.6|1464.4|1466|1464.8|1466|1464.8|1464.7|1463.5|12
1661409900000|2022-08-25 06:45:00|1466.1|1464.9|1462.8|1461.6|1467|1465.8|1462.5|1461.3|89
1661410200000|2022-08-25 06:50:00|1462.7|1461.5|1464.5|1463.3|1464.5|1463.3|1462.6|1461.4|29
1661410500000|2022-08-25 06:55:00|1464.7|1463.5|1465.5|1464.3|1465.8|1464.6|1464.7|1463.5|46
1661410800000|2022-08-25 07:00:00|1465.4|1464.2|1466.2|1465|1466.2|1465|1465.1|1463.9|77
1661411100000|2022-08-25 07:05:00|1466.3|1465.1|1465.8|1464.6|1466.5|1465.3|1465.3|1464.1|61
1661411400000|2022-08-25 07:10:00|1465.9|1464.7|1465.4|1464.2|1466|1464.8|1464.9|1463.7|35
1661411700000|2022-08-25 07:15:00|1465.3|1464.1|1464.7|1463.5|1465.4|1464.2|1464.6|1463.4|35
1661412000000|2022-08-25 07:20:00|1464.8|1463.6|1465|1463.8|1465.1|1463.9|1464.4|1463.2|7
1661412300000|2022-08-25 07:25:00|1465.1|1463.9|1465|1463.8|1465.1|1463.9|1464.5|1463.3|8
1661412600000|2022-08-25 07:30:00|1464.8|1463.6|1464.7|1463.5|1465.1|1463.9|1464.2|1463|14
1661412900000|2022-08-25 07:35:00|1464.9|1463.7|1464.6|1463.4|1465.1|1463.9|1464.6|1463.4|9
1661413200000|2022-08-25 07:40:00|1464.5|1463.3|1465.3|1464.1|1465.3|1464.1|1464.3|1463.1|29
1661413500000|2022-08-25 07:45:00|1465.2|1464|1466|1464.8|1466.3|1465.1|1465.1|1463.9|76
1661413800000|2022-08-25 07:50:00|1466.2|1465|1466|1464.8|1466.5|1465.3|1465.3|1464.1|34
1661414100000|2022-08-25 07:55:00|1465.9|1464.7|1465.2|1464|1466.2|1465|1465.1|1463.9|244
1661414400000|2022-08-25 08:00:00|1465.1|1463.9|1462.8|1461.6|1465.1|1463.9|1462.8|1461.6|35
1661414700000|2022-08-25 08:05:00|1462.7|1461.5|1462.3|1461.1|1462.7|1461.5|1462|1460.8|48
1661415000000|2022-08-25 08:10:00|1462.2|1461|1464.8|1463.6|1465.5|1464.3|1462.2|1461|45
1661415300000|2022-08-25 08:15:00|1464.7|1463.5|1463.7|1462.5|1465|1463.8|1463|1461.8|31
1661415600000|2022-08-25 08:20:00|1463.8|1462.6|1462.3|1461.1|1464.7|1463.5|1462.2|1461|28
1661415900000|2022-08-25 08:25:00|1462.5|1461.3|1462.7|1461.5|1463.3|1462.1|1462|1460.8|35
1661416200000|2022-08-25 08:30:00|1463.2|1462|1464.3|1463.1|1464.5|1463.3|1463.2|1462|33
1661416500000|2022-08-25 08:35:00|1464.4|1463.2|1464.2|1463|1464.4|1463.2|1463.8|1462.6|2
1661416800000|2022-08-25 08:40:00|1464.3|1463.1|1463.8|1462.6|1464.5|1463.3|1463.7|1462.5|13
1661417100000|2022-08-25 08:45:00|1463.6|1462.4|1463.5|1462.3|1463.6|1462.4|1462.7|1461.5|19
1661417400000|2022-08-25 08:50:00|1463.7|1462.5|1463.8|1462.6|1464.2|1463|1463.5|1462.3|15
1661417700000|2022-08-25 08:55:00|1464|1462.8|1463|1461.8|1464.5|1463.3|1462.7|1461.5|44
1661418000000|2022-08-25 09:00:00|1463.2|1462|1462.7|1461.5|1463.5|1462.3|1462.7|1461.5|38
1661418300000|2022-08-25 09:05:00|1462.5|1461.3|1461.7|1460.5|1462.5|1461.3|1461.6|1460.4|69
1661418600000|2022-08-25 09:10:00|1461.6|1460.4|1461.7|1460.5|1461.7|1460.5|1461|1459.8|29
1661418900000|2022-08-25 09:15:00|1461.6|1460.4|1461.7|1460.5|1462|1460.8|1461.5|1460.3|14
1661419200000|2022-08-25 09:20:00|1461.8|1460.6|1459.7|1458.5|1461.8|1460.6|1459.2|1458|37
1661419500000|2022-08-25 09:25:00|1459.8|1458.6|1457.2|1456|1460.2|1459|1456.8|1455.6|318
1661419800000|2022-08-25 09:30:00|1457.4|1456.2|1456.4|1455.2|1457.4|1456.2|1455.8|1454.6|41
1661420100000|2022-08-25 09:35:00|1456.5|1455.3|1457.6|1456.4|1458.5|1457.3|1455.8|1454.6|140
1661420400000|2022-08-25 09:40:00|1457.8|1456.6|1456.5|1455.3|1458.8|1457.6|1456.2|1455|262
1661420700000|2022-08-25 09:45:00|1456.3|1455.1|1453.1|1451.9|1456.3|1455.1|1451.5|1450.3|338
1661421000000|2022-08-25 09:50:00|1453.2|1452|1455.1|1453.9|1455.3|1454.1|1452.9|1451.7|338
1661421300000|2022-08-25 09:55:00|1454.9|1453.7|1453.9|1452.7|1454.9|1453.7|1453.8|1452.6|103
1661421600000|2022-08-25 10:00:00|1453.8|1452.6|1453.8|1452.6|1455.3|1454.1|1453.8|1452.6|49
1661421900000|2022-08-25 10:05:00|1454|1452.8|1454.8|1453.6|1455|1453.8|1454|1452.8|48
1661422200000|2022-08-25 10:10:00|1454.6|1453.4|1455.6|1454.4|1456.5|1455.3|1454.6|1453.4|84
1661422500000|2022-08-25 10:15:00|1455.5|1454.3|1457.2|1456|1457.8|1456.6|1455.5|1454.3|182
1661422800000|2022-08-25 10:20:00|1457.3|1456.1|1457|1455.8|1457.5|1456.3|1456.5|1455.3|48
1661423100000|2022-08-25 10:25:00|1456.9|1455.7|1455.1|1453.9|1456.9|1455.7|1454.7|1453.5|104
1661423400000|2022-08-25 10:30:00|1455.2|1454|1454.1|1452.9|1455.3|1454.1|1454.1|1452.9|80
1661423700000|2022-08-25 10:35:00|1454.2|1453|1454.2|1453|1454.7|1453.5|1453.5|1452.3|139
1661424000000|2022-08-25 10:40:00|1454|1452.8|1455|1453.8|1455|1453.8|1453.7|1452.5|65
1661424300000|2022-08-25 10:45:00|1455.1|1453.9|1455|1453.8|1455.5|1454.3|1454.3|1453.1|104
1661424600000|2022-08-25 10:50:00|1454.8|1453.6|1454.6|1453.4|1455.1|1453.9|1454.2|1453|94
1661424900000|2022-08-25 10:55:00|1454.5|1453.3|1455.2|1454|1456.6|1455.4|1454.2|1453|105
1661425200000|2022-08-25 11:00:00|1454.8|1453.6|1457.8|1456.6|1457.8|1456.6|1454.3|1453.1|129
1661425500000|2022-08-25 11:05:00|1458.3|1457.1|1460.4|1459.2|1461|1459.8|1458|1456.8|596
1661425800000|2022-08-25 11:10:00|1460.5|1459.3|1459.2|1458|1461.8|1460.6|1458.5|1457.3|195
1661426100000|2022-08-25 11:15:00|1459.3|1458.1|1457.7|1456.5|1459.5|1458.3|1457.5|1456.3|46
1661426400000|2022-08-25 11:20:00|1457.6|1456.4|1458.2|1457|1458.2|1457|1456.9|1455.7|37
1661426700000|2022-08-25 11:25:00|1458|1456.8|1458.4|1457.2|1459.5|1458.3|1457.5|1456.3|67
1661427000000|2022-08-25 11:30:00|1458.5|1457.3|1458.6|1457.4|1460.6|1459.4|1458.4|1457.2|56
1661427300000|2022-08-25 11:35:00|1458.5|1457.3|1458.9|1457.7|1458.9|1457.7|1458|1456.8|21
1661427600000|2022-08-25 11:40:00|1459.1|1457.9|1462.7|1461.5|1463.2|1462|1458.4|1457.2|349
1661427900000|2022-08-25 11:45:00|1462.8|1461.6|1461.8|1460.6|1463.1|1461.9|1461|1459.8|200
1661428200000|2022-08-25 11:50:00|1461.7|1460.5|1459.5|1458.3|1461.7|1460.5|1459|1457.8|123
1661428500000|2022-08-25 11:55:00|1459.6|1458.4|1460.2|1459|1460.6|1459.4|1459.6|1458.4|63
1661428800000|2022-08-25 12:00:00|1460.3|1459.1|1459.5|1458.3|1460.6|1459.4|1458.6|1457.4|278
1661429100000|2022-08-25 12:05:00|1459.7|1458.5|1460.5|1459.3|1460.5|1459.3|1459.5|1458.3|46
1661429400000|2022-08-25 12:10:00|1460.6|1459.4|1457.2|1456|1461|1459.8|1457.1|1455.9|90
1661429700000|2022-08-25 12:15:00|1457|1455.8|1456.5|1455.3|1457.9|1456.7|1456.4|1455.2|179
1661430000000|2022-08-25 12:20:00|1456.8|1455.6|1455.2|1454|1457|1455.8|1455.2|1454|285
1661430300000|2022-08-25 12:25:00|1455.4|1454.2|1454|1451|1456|1454.8|1451.6|1450.4|378
1661430600000|2022-08-25 12:30:00|1454.1|1451.1|1450.7|1449.5|1454.1|1452.1|1446.6|1445.4|385
1661430900000|2022-08-25 12:35:00|1450.6|1449.4|1448.2|1447|1450.6|1449.4|1445.9|1444.7|600
1661431200000|2022-08-25 12:40:00|1448.1|1446.9|1448.5|1447.3|1449.9|1448.7|1447.2|1446|196
1661434200000|2022-08-25 13:30:00|1450.2|1449|1448.5|1447.3|1458.8|1457.6|1446.5|1445.3|3108
1661434500000|2022-08-25 13:35:00|1448.7|1447.5|1454.6|1453.4|1456.1|1454.9|1445.9|1444.7|2864
1661434800000|2022-08-25 13:40:00|1454.8|1453.6|1449|1447.8|1456.1|1454.9|1447.3|1446.1|1160
1661435100000|2022-08-25 13:45:00|1449.3|1448.1|1449.8|1448.6|1451.1|1449.9|1447.5|1446.3|1244
1661435400000|2022-08-25 13:50:00|1449.6|1448.4|1455.2|1454|1456|1454.8|1449.1|1447.9|1506
1661435700000|2022-08-25 13:55:00|1455.3|1454.1|1457.5|1456.3|1458.2|1457|1453.7|1452.5|1309
1661436000000|2022-08-25 14:00:00|1457.7|1456.5|1456.2|1455|1459.7|1458.5|1456.2|1455|1211
1661436300000|2022-08-25 14:05:00|1456.4|1455.2|1453.9|1452.7|1456.9|1455.7|1452.7|1451.5|1659
1661436600000|2022-08-25 14:10:00|1454.1|1452.9|1450.1|1448.9|1454.2|1453|1448.1|1446.9|1240
1661436900000|2022-08-25 14:15:00|1450.2|1449|1451.4|1450.2|1453.4|1452.2|1448.9|1447.7|630
1661437200000|2022-08-25 14:20:00|1451.6|1450.4|1448.9|1447.7|1451.6|1450.4|1448.6|1447.4|1148
1661437500000|2022-08-25 14:25:00|1448.7|1447.5|1448.9|1447.7|1449.2|1448|1446.4|1445.2|1126
1661437800000|2022-08-25 14:30:00|1448.8|1447.6|1450.1|1448.9|1450.7|1449.5|1448.4|1447.2|713
1661438100000|2022-08-25 14:35:00|1450.2|1449|1451.2|1450|1451.9|1450.7|1449.2|1448|848
1661438400000|2022-08-25 14:40:00|1451.1|1449.9|1452.1|1450.9|1452.1|1450.9|1448.6|1447.4|499
1661438700000|2022-08-25 14:45:00|1452|1450.8|1453.6|1452.4|1453.6|1452.4|1451.7|1450.5|640
1661439000000|2022-08-25 14:50:00|1453.9|1452.7|1450.9|1449.7|1453.9|1452.7|1449.9|1448.7|442
1661439300000|2022-08-25 14:55:00|1450.6|1449.4|1447.6|1446.4|1451.4|1450.2|1447.4|1446.2|927
1661439600000|2022-08-25 15:00:00|1447.9|1446.7|1446.2|1445|1448|1446.8|1444.3|1443.1|1512
1661439900000|2022-08-25 15:05:00|1446.5|1445.3|1447|1445.8|1447.6|1446.4|1445.6|1444.4|453
1661440200000|2022-08-25 15:10:00|1446.9|1445.7|1450.7|1449.5|1451|1449.8|1446.2|1445|1302
1661440500000|2022-08-25 15:15:00|1450.5|1449.3|1451.7|1450.5|1451.7|1450.5|1449.2|1448|845
1661440800000|2022-08-25 15:20:00|1452.1|1450.9|1452.4|1451.2|1453.2|1452|1451.2|1450|702
1661441100000|2022-08-25 15:25:00|1452.2|1451|1451.2|1450|1453.5|1452.3|1449.5|1448.3|919
1661441400000|2022-08-25 15:30:00|1451.3|1450.1|1453.5|1452.3|1454.7|1453.5|1450.9|1449.7|943
1661441700000|2022-08-25 15:35:00|1453.8|1452.6|1453.2|1452|1455|1453.8|1453.2|1452|683
1661442000000|2022-08-25 15:40:00|1453.4|1452.2|1451.5|1450.3|1453.5|1452.3|1451.2|1450|883
1661442300000|2022-08-25 15:45:00|1451.4|1450.2|1450.7|1449.5|1451.4|1450.2|1450|1448.8|241
1661442600000|2022-08-25 15:50:00|1450.9|1449.7|1452.4|1451.2|1452.7|1451.5|1450.2|1449|339
1661442900000|2022-08-25 15:55:00|1452.5|1451.3|1451.5|1450.3|1452.5|1451.3|1450|1448.8|212
1661443200000|2022-08-25 16:00:00|1451.4|1450.2|1446.2|1445|1451.5|1450.3|1446.2|1445|409
1661443500000|2022-08-25 16:05:00|1446.4|1445.2|1445.7|1444.5|1447|1445.8|1444.7|1443.5|395
1661443800000|2022-08-25 16:10:00|1445.5|1444.3|1443.1|1441.9|1446.2|1445|1440.1|1438.9|1530
1661444100000|2022-08-25 16:15:00|1443.4|1442.2|1441.6|1440.4|1444.2|1443|1439.8|1438.6|713
1661444400000|2022-08-25 16:20:00|1441.8|1440.6|1444.1|1442.9|1444.1|1442.9|1441.2|1440|359
1661444700000|2022-08-25 16:25:00|1444|1442.8|1444.4|1443.2|1444.6|1443.4|1443|1441.8|352
1661445000000|2022-08-25 16:30:00|1444.3|1443.1|1445.1|1443.9|1445.6|1444.4|1443.9|1442.7|307
1661445300000|2022-08-25 16:35:00|1444.9|1443.7|1442.7|1441.5|1445.1|1443.9|1441.4|1440.2|446
1661445600000|2022-08-25 16:40:00|1442.6|1441.4|1442.1|1440.9|1442.9|1441.7|1440.5|1439.3|337
1661445900000|2022-08-25 16:45:00|1441.9|1440.7|1439.9|1438.7|1443.4|1442.2|1438.6|1437.4|480
1661446200000|2022-08-25 16:50:00|1439.7|1438.5|1440.6|1439.4|1441.9|1440.7|1439.1|1437.9|472
1661446500000|2022-08-25 16:55:00|1440.9|1439.7|1441.7|1440.5|1442|1440.8|1440.4|1439.2|414
1661446800000|2022-08-25 17:00:00|1441.5|1440.3|1444|1442.8|1444.3|1443.1|1441.5|1440.3|413
1661447100000|2022-08-25 17:05:00|1443.8|1442.6|1444.2|1443|1445.5|1444.3|1443.2|1442|687
1661447400000|2022-08-25 17:10:00|1444.3|1443.1|1445|1443.8|1445.5|1444.3|1444.2|1443|294
1661447700000|2022-08-25 17:15:00|1444.8|1443.6|1445.4|1444.2|1446.1|1444.9|1444.5|1443.3|292
1661448000000|2022-08-25 17:20:00|1445.5|1444.3|1445.7|1444.5|1445.8|1444.6|1444.5|1443.3|330
1661448300000|2022-08-25 17:25:00|1445.6|1444.4|1444.7|1443.5|1446.2|1445|1444.7|1443.5|332
1661448600000|2022-08-25 17:30:00|1444.9|1443.7|1443.8|1442.6|1445.5|1444.3|1443.2|1442|539
1661448900000|2022-08-25 17:35:00|1443.7|1442.5|1441|1439.8|1443.8|1442.6|1441|1439.8|326
1661449200000|2022-08-25 17:40:00|1441.1|1439.9|1439.2|1438|1441.2|1440|1438.5|1437.3|818
1661449500000|2022-08-25 17:45:00|1439.1|1437.9|1437.8|1436.6|1440.4|1439.2|1436.5|1435.3|784
1661449800000|2022-08-25 17:50:00|1437.7|1436.5|1437.4|1436.2|1438.3|1437.1|1436.3|1435.1|419
1661450100000|2022-08-25 17:55:00|1437.3|1436.1|1437.9|1436.7|1438.3|1437.1|1436.3|1435.1|425
1661450400000|2022-08-25 18:00:00|1438|1436.8|1436.8|1435.6|1438|1436.8|1436.7|1435.5|434
1661450700000|2022-08-25 18:05:00|1437|1435.8|1435.3|1434.1|1437.3|1436.1|1435.3|1434.1|528
1661451000000|2022-08-25 18:10:00|1435.5|1434.3|1434.3|1433.1|1436.3|1435.1|1431.8|1430.6|1362
1661451300000|2022-08-25 18:15:00|1434.5|1433.3|1432.6|1431.4|1434.5|1433.3|1431.7|1430.5|1022
1661472000000|2022-08-26 00:00:00|1433.2|1432|1436.6|1435.4|1437.7|1436.5|1431.3|1430.1|404
1661472300000|2022-08-26 00:05:00|1436.5|1435.3|1437.3|1436.1|1437.3|1436.1|1435.2|1434|159
1661472600000|2022-08-26 00:10:00|1437.4|1436.2|1437.1|1435.9|1439|1437.8|1437|1435.8|71
1661472900000|2022-08-26 00:15:00|1437|1435.8|1437.7|1436.5|1437.9|1436.7|1436.9|1435.7|101
1661473200000|2022-08-26 00:20:00|1437.4|1436.2|1438.7|1437.5|1439.1|1437.9|1437.4|1436.2|38
1661473500000|2022-08-26 00:25:00|1438.6|1437.4|1436.2|1435|1438.8|1437.6|1435.9|1434.7|102
1661473800000|2022-08-26 00:30:00|1435.9|1434.7|1437.1|1435.9|1437.2|1436|1435.9|1434.7|30
1661474100000|2022-08-26 00:35:00|1437.2|1436|1438.2|1437|1438.2|1437|1437.1|1435.9|30
1661474400000|2022-08-26 00:40:00|1438.1|1436.9|1437.1|1435.9|1438.2|1437|1436.7|1435.5|31
1661474700000|2022-08-26 00:45:00|1437|1435.8|1437.2|1436|1437.4|1436.2|1436.7|1435.5|21
1661475000000|2022-08-26 00:50:00|1437.1|1435.9|1437.2|1436|1437.4|1436.2|1436.7|1435.5|21
1661475300000|2022-08-26 00:55:00|1437.1|1435.9|1438.2|1437|1438.7|1437.5|1436.7|1435.5|86
1661475600000|2022-08-26 01:00:00|1438.4|1437.2|1441.4|1440.2|1443.1|1441.9|1438.4|1437.2|345
1661475900000|2022-08-26 01:05:00|1441.5|1440.3|1443.1|1441.9|1444.9|1443.7|1441.5|1440.3|343
1661476200000|2022-08-26 01:10:00|1441.9|1440.7|1443|1441.8|1443.2|1442|1441.4|1440.2|155
1661476500000|2022-08-26 01:15:00|1442.9|1441.7|1443.5|1442.3|1444.6|1443.4|1442.9|1441.7|201
1661476800000|2022-08-26 01:20:00|1443.6|1442.4|1444.2|1443|1444.7|1443.5|1443.4|1442.2|149
1661477100000|2022-08-26 01:25:00|1444.1|1442.9|1443.1|1441.9|1444.2|1443|1443|1441.8|75
1661477400000|2022-08-26 01:30:00|1443.2|1442|1440.7|1439.5|1444.4|1443.2|1440.7|1439.5|311
1661477700000|2022-08-26 01:35:00|1440.9|1439.7|1441.2|1440|1442.4|1441.2|1440.7|1439.5|59
1661478000000|2022-08-26 01:40:00|1441.5|1440.3|1439.2|1438|1442.2|1441|1439|1437.8|128
1661478300000|2022-08-26 01:45:00|1439.1|1437.9|1437.2|1436|1439.4|1438.2|1436.9|1435.7|96
1661478600000|2022-08-26 01:50:00|1437|1435.8|1436.4|1435.2|1437.1|1435.9|1435.9|1434.7|106
1661478900000|2022-08-26 01:55:00|1436.1|1434.9|1437|1435.8|1437.4|1436.2|1435.9|1434.7|63
1661479200000|2022-08-26 02:00:00|1436.9|1435.7|1434.4|1433.2|1436.9|1435.7|1434.1|1432.9|116
1661479500000|2022-08-26 02:05:00|1434.5|1433.3|1435.5|1434.3|1435.9|1434.7|1434.2|1433|59
1661479800000|2022-08-26 02:10:00|1435.4|1434.2|1435.4|1434.2|1435.6|1434.4|1434|1432.8|85
1661480100000|2022-08-26 02:15:00|1435.2|1434|1435.5|1434.3|1435.7|1434.5|1434.9|1433.7|18
1661480400000|2022-08-26 02:20:00|1435.4|1434.2|1434.5|1433.3|1435.4|1434.2|1434.2|1433|16
1661480700000|2022-08-26 02:25:00|1434.4|1433.2|1434.7|1433.5|1434.7|1433.5|1434.1|1432.9|21
1661481000000|2022-08-26 02:30:00|1434.9|1433.7|1438.5|1437.3|1438.9|1437.7|1434.9|1433.7|132
1661481300000|2022-08-26 02:35:00|1438.6|1437.4|1441|1439.8|1441.4|1440.2|1438.1|1436.9|263
1661481600000|2022-08-26 02:40:00|1440.9|1439.7|1443.1|1441.9|1443.2|1442|1440.7|1439.5|131
1661481900000|2022-08-26 02:45:00|1443.2|1442|1443|1441.8|1444.4|1443.2|1442.7|1441.5|191
1661482200000|2022-08-26 02:50:00|1442.7|1441.5|1443.4|1442.2|1444|1442.8|1441.8|1440.6|80
1661482500000|2022-08-26 02:55:00|1443.6|1442.4|1444.7|1443.5|1445.6|1444.4|1443.2|1442|209
1661482800000|2022-08-26 03:00:00|1444.5|1443.3|1443.5|1442.3|1444.5|1443.3|1443|1441.8|79
1661483100000|2022-08-26 03:05:00|1443.2|1442|1442.2|1441|1443.5|1442.3|1442.1|1440.9|34
1661483400000|2022-08-26 03:10:00|1442.1|1440.9|1441|1439.8|1442.2|1441|1440.7|1439.5|104
1661483700000|2022-08-26 03:15:00|1440.7|1439.5|1440.5|1439.3|1441|1439.8|1439.9|1438.7|21
1661484000000|2022-08-26 03:20:00|1440.3|1439.1|1440.5|1439.3|1441|1439.8|1440.1|1438.9|32
1661484300000|2022-08-26 03:25:00|1440.7|1439.5|1441.9|1440.7|1442.5|1441.3|1440.6|1439.4|65
1661484600000|2022-08-26 03:30:00|1441.8|1440.6|1441.4|1440.2|1441.8|1440.6|1440.8|1439.6|12
1661484900000|2022-08-26 03:35:00|1441.5|1440.3|1442.3|1441.1|1442.3|1441.1|1441.4|1440.2|5
1661485200000|2022-08-26 03:40:00|1442.1|1440.9|1441.6|1440.4|1442.2|1441|1441.4|1440.2|14
1661485500000|2022-08-26 03:45:00|1441.7|1440.5|1442|1440.8|1442.2|1441|1441.6|1440.4|3
1661485800000|2022-08-26 03:50:00|1442.2|1441|1441.9|1440.7|1442.2|1441|1441.5|1440.3|7
1661486100000|2022-08-26 03:55:00|1442|1440.8|1441.9|1440.7|1442.4|1441.2|1441.9|1440.7|13
1661486400000|2022-08-26 04:00:00|1441.4|1440.2|1441.4|1440.2|1441.7|1440.5|1441.4|1440.2|33
1661486700000|2022-08-26 04:05:00|1441.5|1440.3|1441.2|1440|1442.1|1440.9|1441.2|1440|4
1661487000000|2022-08-26 04:10:00|1441.4|1440.2|1441.4|1440.2|1441.6|1440.4|1441.2|1440|206
1661487300000|2022-08-26 04:15:00|1441.3|1440.1|1440.7|1439.5|1441.4|1440.2|1440.5|1439.3|14
1661487600000|2022-08-26 04:20:00|1440.8|1439.6|1440.6|1439.4|1440.8|1439.6|1440.6|1439.4|0
1661487900000|2022-08-26 04:25:00|1440.7|1439.5|1440.4|1439.2|1440.7|1439.5|1440.4|1439.2|5
1661488200000|2022-08-26 04:30:00|1440.6|1439.4|1440.4|1439.2|1441|1439.8|1440.1|1438.9|9
1661488500000|2022-08-26 04:35:00|1440.2|1439|1441|1439.8|1441|1439.8|1440.1|1438.9|21
1661488800000|2022-08-26 04:40:00|1440.4|1439.2|1439.7|1438.5|1440.4|1439.2|1439.6|1438.4|21
1661489100000|2022-08-26 04:45:00|1439.6|1438.4|1440.1|1438.9|1440.2|1439|1439.6|1438.4|11
1661489400000|2022-08-26 04:50:00|1440|1438.8|1440.1|1438.9|1440.5|1439.3|1440|1438.8|20
1661489700000|2022-08-26 04:55:00|1440|1438.8|1439.1|1437.9|1440.1|1438.9|1439.1|1437.9|10
1661490000000|2022-08-26 05:00:00|1439.2|1438|1438.6|1437.4|1439.5|1438.3|1438.4|1437.2|23
1661490300000|2022-08-26 05:05:00|1438.5|1437.3|1437.5|1436.3|1438.5|1437.3|1437.4|1436.2|53
1661490600000|2022-08-26 05:10:00|1437.4|1436.2|1437.2|1436|1438|1436.8|1437.2|1436|23
1661490900000|2022-08-26 05:15:00|1437.3|1436.1|1436.9|1435.7|1437.6|1436.4|1436.9|1435.7|30
1661491200000|2022-08-26 05:20:00|1436.8|1435.6|1437|1435.8|1437.4|1436.2|1436.7|1435.5|23
1661491500000|2022-08-26 05:25:00|1436.9|1435.7|1437.2|1436|1437.4|1436.2|1436.9|1435.7|19
1661491800000|2022-08-26 05:30:00|1437.3|1436.1|1437.7|1436.5|1438.5|1437.3|1436.5|1435.3|146
1661492100000|2022-08-26 05:35:00|1437.5|1436.3|1438.1|1436.9|1438.4|1437.2|1437.5|1436.3|36
1661492400000|2022-08-26 05:40:00|1437.9|1436.7|1437.1|1435.9|1438|1436.8|1436.8|1435.6|23
1661492700000|2022-08-26 05:45:00|1437|1435.8|1437.4|1436.2|1437.8|1436.6|1436.9|1435.7|33
1661493000000|2022-08-26 05:50:00|1437.3|1436.1|1438.1|1436.9|1438.6|1437.4|1437.2|1436|59
1661493300000|2022-08-26 05:55:00|1437.9|1436.7|1438.4|1437.2|1438.8|1437.6|1437.5|1436.3|29
1661493600000|2022-08-26 06:00:00|1438.5|1437.3|1439.4|1438.2|1440.1|1438.9|1438.4|1437.2|38
1661493900000|2022-08-26 06:05:00|1439.1|1437.9|1438.4|1437.2|1439.1|1437.9|1437.4|1436.2|24
1661494200000|2022-08-26 06:10:00|1438.6|1437.4|1437.9|1436.7|1438.8|1437.6|1437.1|1435.9|50
1661494500000|2022-08-26 06:15:00|1438|1436.8|1438.3|1437.1|1438.6|1437.4|1437.9|1436.7|13
1661494800000|2022-08-26 06:20:00|1438.1|1436.9|1439.4|1438.2|1439.5|1438.3|1437.5|1436.3|99
1661495100000|2022-08-26 06:25:00|1439.5|1438.3|1440|1438.8|1440.5|1439.3|1439.1|1437.9|146
1661495400000|2022-08-26 06:30:00|1440.1|1438.9|1442.3|1441.1|1442.4|1441.2|1439.5|1438.3|159
1661495700000|2022-08-26 06:35:00|1442.4|1441.2|1443|1441.8|1443|1441.8|1441.4|1440.2|210
1661496000000|2022-08-26 06:40:00|1443.1|1441.9|1443.1|1441.9|1443.5|1442.3|1442.3|1441.1|291
1661496300000|2022-08-26 06:45:00|1443|1441.8|1444.5|1443.3|1444.9|1443.7|1442.3|1441.1|263
1661496600000|2022-08-26 06:50:00|1444.4|1443.2|1444.1|1442.9|1444.4|1443.2|1442.8|1441.6|146
1661496900000|2022-08-26 06:55:00|1443.8|1442.6|1443.3|1442.1|1444.1|1442.9|1442.9|1441.7|204
1661497200000|2022-08-26 07:00:00|1443.6|1442.4|1442|1440.8|1444.3|1443.1|1441.8|1440.6|117
1661497500000|2022-08-26 07:05:00|1442.1|1440.9|1441.6|1440.4|1442.4|1441.2|1441.5|1440.3|28
1661497800000|2022-08-26 07:10:00|1441.7|1440.5|1440.7|1439.5|1442|1440.8|1440.2|1439|46
1661498100000|2022-08-26 07:15:00|1440.6|1439.4|1440.3|1439.1|1441.1|1439.9|1440.2|1439|35
1661498400000|2022-08-26 07:20:00|1440.5|1439.3|1440.9|1439.7|1441.3|1440.1|1440.3|1439.1|33
1661498700000|2022-08-26 07:25:00|1441.1|1439.9|1441.3|1440.1|1441.5|1440.3|1440.9|1439.7|49
1661499000000|2022-08-26 07:30:00|1441.4|1440.2|1440|1438.8|1441.4|1440.2|1439.8|1438.6|58
1661499300000|2022-08-26 07:35:00|1439.9|1438.7|1440.1|1438.9|1440.4|1439.2|1439.3|1438.1|70
1661499600000|2022-08-26 07:40:00|1440.3|1439.1|1441|1439.8|1441.3|1440.1|1440.1|1438.9|27
1661499900000|2022-08-26 07:45:00|1441.3|1440.1|1441.8|1440.6|1441.9|1440.7|1441.3|1440.1|9
1661500200000|2022-08-26 07:50:00|1441.7|1440.5|1443.4|1442.2|1443.4|1442.2|1441.6|1440.4|27
1661500500000|2022-08-26 07:55:00|1443.5|1442.3|1444.8|1443.6|1444.8|1443.6|1443.4|1442.2|140
1661500800000|2022-08-26 08:00:00|1444.7|1443.5|1445.2|1444|1445.4|1444.2|1444.4|1443.2|50
1661501100000|2022-08-26 08:05:00|1444.9|1443.7|1446|1444.8|1446.3|1445.1|1444.9|1443.7|108
1661501400000|2022-08-26 08:10:00|1446.1|1444.9|1446.1|1444.9|1446.4|1445.2|1445.8|1444.6|30
1661501700000|2022-08-26 08:15:00|1446.2|1445|1444.9|1443.7|1446.3|1445.1|1444.9|1443.7|86
1661502000000|2022-08-26 08:20:00|1445.1|1443.9|1443.8|1442.6|1445.1|1443.9|1443.2|1442|71
1661502300000|2022-08-26 08:25:00|1443.6|1442.4|1441.1|1439.9|1443.7|1442.5|1440.9|1439.7|169
1661502600000|2022-08-26 08:30:00|1440.9|1439.7|1440.6|1439.4|1441.2|1440|1440|1438.8|191
1661502900000|2022-08-26 08:35:00|1440.4|1439.2|1441.8|1440.6|1441.9|1440.7|1440.3|1439.1|29
1661503200000|2022-08-26 08:40:00|1441.7|1440.5|1440.9|1439.7|1441.9|1440.7|1440.9|1439.7|12
1661503500000|2022-08-26 08:45:00|1440.8|1439.6|1441|1439.8|1441.4|1440.2|1440.8|1439.6|53
1661503800000|2022-08-26 08:50:00|1441.1|1439.9|1439.6|1438.4|1441.1|1439.9|1439.5|1438.3|83
1661504100000|2022-08-26 08:55:00|1439.9|1438.7|1440.3|1439.1|1440.5|1439.3|1439.9|1438.7|25
1661504400000|2022-08-26 09:00:00|1440.4|1439.2|1440.6|1439.4|1441.4|1440.2|1440.4|1439.2|49
1661504700000|2022-08-26 09:05:00|1440.5|1439.3|1439.3|1438.1|1440.5|1439.3|1438.9|1437.7|44
1661505000000|2022-08-26 09:10:00|1438.9|1437.7|1438.9|1437.7|1439.3|1438.1|1438.3|1437.1|50
1661505300000|2022-08-26 09:15:00|1439|1437.8|1440.9|1439.7|1441.3|1440.1|1439|1437.8|194
1661505600000|2022-08-26 09:20:00|1441.1|1439.9|1442.5|1441.3|1442.9|1441.7|1440.8|1439.6|102
1661505900000|2022-08-26 09:25:00|1442.6|1441.4|1442.3|1441.1|1442.6|1441.4|1441.7|1440.5|19
1661506200000|2022-08-26 09:30:00|1442.4|1441.2|1441.5|1440.3|1442.6|1441.4|1441.2|1440|29
1661506500000|2022-08-26 09:35:00|1441.3|1440.1|1441.4|1440.2|1441.8|1440.6|1440.9|1439.7|27
1661506800000|2022-08-26 09:40:00|1441.6|1440.4|1442.5|1441.3|1442.9|1441.7|1441.4|1440.2|50
1661507100000|2022-08-26 09:45:00|1442.4|1441.2|1441.9|1440.7|1442.6|1441.4|1441.9|1440.7|21
1661507400000|2022-08-26 09:50:00|1442|1440.8|1442.3|1441.1|1442.6|1441.4|1442|1440.8|16
1661507700000|2022-08-26 09:55:00|1442.2|1441|1443.3|1442.1|1443.3|1442.1|1441.1|1439.9|36
1661508000000|2022-08-26 10:00:00|1443.1|1441.9|1445.9|1444.7|1446.4|1445.2|1443.1|1441.9|118
1661508300000|2022-08-26 10:05:00|1446|1444.8|1444.9|1443.7|1446.4|1445.2|1444.9|1443.7|71
1661508600000|2022-08-26 10:10:00|1444.8|1443.6|1445.1|1443.9|1445.1|1443.9|1444.6|1443.4|63
1661508900000|2022-08-26 10:15:00|1445.8|1444.6|1445.8|1444.6|1446.1|1444.9|1445.4|1444.2|74
1661509200000|2022-08-26 10:20:00|1445.6|1444.4|1444.5|1443.3|1446.4|1445.2|1444.1|1442.9|96
1661509500000|2022-08-26 10:25:00|1444.4|1443.2|1444.4|1443.2|1445.4|1444.2|1444.2|1443|87
1661509800000|2022-08-26 10:30:00|1444.3|1443.1|1445.8|1444.6|1446.4|1445.2|1444.3|1443.1|60
1661510100000|2022-08-26 10:35:00|1445.9|1444.7|1445.1|1443.9|1446.1|1444.9|1445|1443.8|24
1661510400000|2022-08-26 10:40:00|1445|1443.8|1444.8|1443.6|1445.3|1444.1|1444.6|1443.4|62
1661510700000|2022-08-26 10:45:00|1444.9|1443.7|1446.1|1444.9|1446.1|1444.9|1444.9|1443.7|61
1661511000000|2022-08-26 10:50:00|1446.2|1445|1446.3|1445.1|1446.4|1445.2|1445.1|1443.9|232
1661511300000|2022-08-26 10:55:00|1446.4|1445.2|1445.6|1444.4|1446.4|1445.2|1445.5|1444.3|75
1661511600000|2022-08-26 11:00:00|1445.5|1444.3|1444.5|1443.3|1445.9|1444.7|1444.1|1442.9|196
1661511900000|2022-08-26 11:05:00|1444.6|1443.4|1445.9|1444.7|1445.9|1444.7|1443.8|1442.6|49
1661512200000|2022-08-26 11:10:00|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.1|1443.9|30
1661512500000|2022-08-26 11:15:00|1445.5|1444.3|1446.1|1444.9|1446.1|1444.9|1445.5|1444.3|21
1661512800000|2022-08-26 11:20:00|1446.2|1445|1445.9|1444.7|1446.6|1445.4|1445.4|1444.2|38
1661513100000|2022-08-26 11:25:00|1445.8|1444.6|1445.5|1444.3|1446.1|1444.9|1445.1|1443.9|66
1661513400000|2022-08-26 11:30:00|1445.4|1444.2|1445.4|1444.2|1446.1|1444.9|1444.3|1443.1|45
1661513700000|2022-08-26 11:35:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.1|1443.9|24
1661514000000|2022-08-26 11:40:00|1445.7|1444.5|1447.1|1445.9|1447.6|1446.4|1445.7|1444.5|140
1661514300000|2022-08-26 11:45:00|1447.3|1446.1|1448.6|1447.4|1448.6|1447.4|1447.3|1446.1|184
1661514600000|2022-08-26 11:50:00|1448.5|1447.3|1447.4|1446.2|1448.6|1447.4|1447.4|1446.2|101
1661514900000|2022-08-26 11:55:00|1447.5|1446.3|1448.5|1447.3|1448.5|1447.3|1447.5|1446.3|92
1661515200000|2022-08-26 12:00:00|1448.6|1447.4|1449|1447.8|1450.5|1449.3|1448.5|1447.3|545
1661515500000|2022-08-26 12:05:00|1449.1|1447.9|1447.1|1445.9|1449.1|1447.9|1446.9|1445.7|313
1661515800000|2022-08-26 12:10:00|1447.4|1446.2|1448.6|1447.4|1448.8|1447.6|1446.8|1445.6|233
1661516100000|2022-08-26 12:15:00|1448.7|1447.5|1449|1447.8|1449.7|1448.5|1448.1|1446.9|138
1661516400000|2022-08-26 12:20:00|1448.9|1447.7|1448.9|1447.7|1449|1447.8|1447.6|1446.4|199
1661516700000|2022-08-26 12:25:00|1448.8|1447.6|1447.4|1446.2|1448.8|1447.6|1447.4|1446.2|50
1661517000000|2022-08-26 12:30:00|1447.3|1446.1|1448.6|1447.4|1448.8|1447.6|1447.1|1445.9|164
1661517300000|2022-08-26 12:35:00|1448.4|1447.2|1448.4|1447.2|1449.1|1447.9|1447.8|1446.6|74
1661517600000|2022-08-26 12:40:00|1448.1|1446.9|1446.2|1445|1448.6|1447.4|1445.3|1444.1|516
1661520600000|2022-08-26 13:30:00|1447.1|1445.9|1456|1454.8|1459.4|1458.2|1446.6|1445.4|3241
1661520900000|2022-08-26 13:35:00|1456.1|1454.9|1459.1|1457.9|1460.5|1459.3|1455.2|1454|2183
1661521200000|2022-08-26 13:40:00|1459|1457.8|1462.6|1461.4|1464.3|1463.1|1459|1457.8|1527
1661521500000|2022-08-26 13:45:00|1462.7|1461.5|1459.7|1458.5|1464.4|1463.2|1459.6|1458.4|1486
1661521800000|2022-08-26 13:50:00|1459.8|1458.6|1459.5|1458.3|1460.6|1459.4|1457.3|1456.1|975
1661522100000|2022-08-26 13:55:00|1459.6|1458.4|1459.5|1458.3|1461.1|1459.9|1459.1|1457.9|505
1661522400000|2022-08-26 14:00:00|1459.4|1458.2|1451.8|1450.6|1460|1458.8|1451.7|1450.5|1380
1661522700000|2022-08-26 14:05:00|1451.7|1450.5|1458.6|1457.4|1458.6|1457.4|1451.3|1450.1|819
1661523000000|2022-08-26 14:10:00|1458.9|1457.7|1460.8|1459.6|1461.9|1460.7|1458.9|1457.7|1070
1661523300000|2022-08-26 14:15:00|1460.6|1459.4|1461.1|1459.9|1461.7|1460.5|1459.7|1458.5|649
1661523600000|2022-08-26 14:20:00|1461.4|1460.2|1456.9|1455.7|1463.4|1462.2|1456.4|1455.2|1140
1661523900000|2022-08-26 14:25:00|1456.8|1455.6|1452.9|1451.7|1456.9|1455.7|1450.9|1449.7|1072
1661524200000|2022-08-26 14:30:00|1452.5|1451.3|1450.8|1449.6|1454.2|1453|1449.6|1448.4|736
1661524500000|2022-08-26 14:35:00|1450.7|1449.5|1446|1444.8|1452|1450.8|1445|1443.8|949
1661524800000|2022-08-26 14:40:00|1445.9|1444.7|1449.4|1448.2|1449.4|1448.2|1445.8|1444.6|871
1661525100000|2022-08-26 14:45:00|1449.2|1448|1448.5|1447.3|1450.4|1449.2|1448.4|1447.2|479
1661525400000|2022-08-26 14:50:00|1448.4|1447.2|1448.8|1447.6|1449.6|1448.4|1446.1|1444.9|395
1661525700000|2022-08-26 14:55:00|1448.9|1447.7|1451.9|1450.7|1452.3|1451.1|1447.9|1446.7|729
1661526000000|2022-08-26 15:00:00|1451.8|1450.6|1451.9|1450.7|1452.9|1451.7|1450.6|1449.4|719
1661526300000|2022-08-26 15:05:00|1452.1|1450.9|1457|1455.8|1458.1|1456.9|1452.1|1450.9|713
1661526600000|2022-08-26 15:10:00|1457.1|1455.9|1455.4|1454.2|1457.3|1456.1|1453.6|1452.4|429
1661526900000|2022-08-26 15:15:00|1455.5|1454.3|1457.4|1456.2|1457.4|1456.2|1455.3|1454.1|388
1661527200000|2022-08-26 15:20:00|1457.6|1456.4|1457.8|1456.6|1458|1456.8|1455.8|1454.6|567
1661527500000|2022-08-26 15:25:00|1458|1456.8|1457.1|1455.9|1458.9|1457.7|1456.9|1455.7|496
1661527800000|2022-08-26 15:30:00|1457.2|1456|1458.9|1457.7|1459.8|1458.6|1457.1|1455.9|542
1661528100000|2022-08-26 15:35:00|1458.8|1457.6|1458.4|1457.2|1459.5|1458.3|1457.1|1455.9|364
1661528400000|2022-08-26 15:40:00|1458.5|1457.3|1458.9|1457.7|1461.6|1460.4|1458.4|1457.2|626
1661528700000|2022-08-26 15:45:00|1459|1457.8|1457.8|1456.6|1459.3|1458.1|1456.9|1455.7|359
1661529000000|2022-08-26 15:50:00|1457.9|1456.7|1458.1|1456.9|1458.8|1457.6|1457.2|1456|152
1661529300000|2022-08-26 15:55:00|1458.4|1457.2|1459.6|1458.4|1460|1458.8|1457.8|1456.6|304
1661529600000|2022-08-26 16:00:00|1459.8|1458.6|1456.9|1455.7|1459.8|1458.6|1456.3|1455.1|261
1661529900000|2022-08-26 16:05:00|1457|1455.8|1454.1|1452.9|1457.7|1456.5|1454.1|1452.9|563
1661530200000|2022-08-26 16:10:00|1454|1452.8|1453.7|1452.5|1455.5|1454.3|1453.6|1452.4|285
1661530500000|2022-08-26 16:15:00|1453.8|1452.6|1456.1|1454.9|1456.7|1455.5|1452.3|1451.1|554
1661530800000|2022-08-26 16:20:00|1456.2|1455|1456.4|1455.2|1456.6|1455.4|1453.6|1452.4|530
1661531100000|2022-08-26 16:25:00|1456.5|1455.3|1454.2|1453|1457.3|1456.1|1453.9|1452.7|287
1661531400000|2022-08-26 16:30:00|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1452.3|1451.1|196
1661531700000|2022-08-26 16:35:00|1453.1|1451.9|1455.3|1454.1|1455.8|1454.6|1453|1451.8|260
1661532000000|2022-08-26 16:40:00|1455.4|1454.2|1457.5|1456.3|1458.1|1456.9|1455|1453.8|493
1661532300000|2022-08-26 16:45:00|1457.6|1456.4|1459.2|1458|1459.9|1458.7|1456.7|1455.5|373
1661532600000|2022-08-26 16:50:00|1459.1|1457.9|1457.7|1456.5|1459.7|1458.5|1457.6|1456.4|311
1661532900000|2022-08-26 16:55:00|1457.9|1456.7|1458.8|1457.6|1459.3|1458.1|1456.6|1455.4|381
1661533200000|2022-08-26 17:00:00|1458.9|1457.7|1459.1|1457.9|1461.8|1460.6|1458.9|1457.7|544
1661533500000|2022-08-26 17:05:00|1458.8|1457.6|1459.2|1458|1460.8|1459.6|1458.5|1457.3|211
1661533800000|2022-08-26 17:10:00|1459|1457.8|1458.3|1457.1|1460|1458.8|1458|1456.8|222
1661534100000|2022-08-26 17:15:00|1458.5|1457.3|1460.3|1459.1|1460.9|1459.7|1458.5|1457.3|211
1661534400000|2022-08-26 17:20:00|1460.4|1459.2|1460.5|1459.3|1461.3|1460.1|1460.2|1459|430
1661534700000|2022-08-26 17:25:00|1460.3|1459.1|1461|1459.8|1461.3|1460.1|1459.5|1458.3|284
1661535000000|2022-08-26 17:30:00|1461.2|1460|1462|1460.8|1462.5|1461.3|1460.9|1459.7|395
1661535300000|2022-08-26 17:35:00|1461.8|1460.6|1463|1461.8|1464.3|1463.1|1461.5|1460.3|575
1661535600000|2022-08-26 17:40:00|1463.1|1461.9|1463.9|1462.7|1464.1|1462.9|1462.6|1461.4|599
1661535900000|2022-08-26 17:45:00|1463.6|1462.4|1464|1462.8|1464.1|1462.9|1462.5|1461.3|250
1661536200000|2022-08-26 17:50:00|1464.1|1462.9|1463.1|1461.9|1464.7|1463.5|1462.8|1461.6|791
1661536500000|2022-08-26 17:55:00|1463.2|1462|1464|1462.8|1464.7|1463.5|1462.8|1461.6|776
1661536800000|2022-08-26 18:00:00|1464.1|1462.9|1463.1|1461.9|1464.5|1463.3|1462.2|1461|524
1661537100000|2022-08-26 18:05:00|1463|1461.8|1463.8|1462.6|1464.6|1463.4|1462.6|1461.4|1057
1661537400000|2022-08-26 18:10:00|1463.7|1462.5|1465.1|1463.9|1465.3|1464.1|1462.3|1461.1|2136
1661537700000|2022-08-26 18:15:00|1465.2|1464|1466.4|1465.2|1466.8|1465.6|1463.5|1462.3|1584
1661732100000|2022-08-29 00:15:00|1453.1|1451.9|1451.8|1450.6|1453.2|1452|1451.7|1450.5|25
1661732400000|2022-08-29 00:20:00|1452|1450.8|1452.5|1451.3|1454|1452.8|1451.8|1450.6|177
1661732700000|2022-08-29 00:25:00|1452.4|1451.2|1451.8|1450.6|1452.5|1451.3|1451.3|1450.1|77
1661733000000|2022-08-29 00:30:00|1452|1450.8|1452.2|1451|1453.4|1452.2|1451.8|1450.6|69
1661733300000|2022-08-29 00:35:00|1452.1|1450.9|1448.7|1447.5|1452.1|1450.9|1448.6|1447.4|194
1661733600000|2022-08-29 00:40:00|1448.8|1447.6|1449.5|1448.3|1449.5|1448.3|1447|1445.8|265
1661733900000|2022-08-29 00:45:00|1450.2|1449|1447.1|1445.9|1450.6|1449.4|1446.6|1445.4|429
1661734200000|2022-08-29 00:50:00|1447|1445.8|1445.7|1444.5|1447|1445.8|1443.4|1442.2|273
1661734500000|2022-08-29 00:55:00|1445.6|1444.4|1447.6|1446.4|1448|1446.8|1445.5|1444.3|120
1661734800000|2022-08-29 01:00:00|1447.7|1446.5|1448.4|1447.2|1448.5|1447.3|1443.9|1442.7|666
1661735100000|2022-08-29 01:05:00|1448.1|1446.9|1446.5|1445.3|1448.4|1447.2|1446.2|1445|211
1661735400000|2022-08-29 01:10:00|1446.7|1445.5|1446.9|1445.7|1448.4|1447.2|1446|1444.8|123
1661735700000|2022-08-29 01:15:00|1446.7|1445.5|1447.7|1446.5|1448.4|1447.2|1446.6|1445.4|199
1661736000000|2022-08-29 01:20:00|1447.8|1446.6|1449.5|1448.3|1449.7|1448.5|1447|1445.8|104
1661736300000|2022-08-29 01:25:00|1449.7|1448.5|1449.8|1448.6|1450.8|1449.6|1447.9|1446.7|84
1661736600000|2022-08-29 01:30:00|1449.9|1448.7|1450.9|1449.7|1451.4|1450.2|1449.4|1448.2|60
1661736900000|2022-08-29 01:35:00|1450.8|1449.6|1450.6|1449.4|1451|1449.8|1449.2|1448|32
1661737200000|2022-08-29 01:40:00|1450.7|1449.5|1451.5|1450.3|1452.5|1451.3|1450.5|1449.3|124
1661737500000|2022-08-29 01:45:00|1451.4|1450.2|1452.5|1451.3|1452.5|1451.3|1450.5|1449.3|116
1661737800000|2022-08-29 01:50:00|1452.6|1451.4|1453.2|1452|1453.7|1452.5|1452|1450.8|155
1661738100000|2022-08-29 01:55:00|1453.1|1451.9|1452.3|1451.1|1453.5|1452.3|1451.2|1450|137
1661738400000|2022-08-29 02:00:00|1452.2|1451|1451|1449.8|1452.2|1451|1450.4|1449.2|27
1661738700000|2022-08-29 02:05:00|1450.9|1449.7|1450.9|1449.7|1452.8|1451.6|1449.7|1448.5|151
1661739000000|2022-08-29 02:10:00|1450.8|1449.6|1451.1|1449.9|1451.2|1450|1450.4|1449.2|36
1661739300000|2022-08-29 02:15:00|1450.8|1449.6|1449.1|1447.9|1450.9|1449.7|1449|1447.8|66
1661739600000|2022-08-29 02:20:00|1449.2|1448|1449.5|1448.3|1449.5|1448.3|1449|1447.8|27
1661739900000|2022-08-29 02:25:00|1449.7|1448.5|1449.6|1448.4|1450.1|1448.9|1449.1|1447.9|14
1661740200000|2022-08-29 02:30:00|1449.9|1448.7|1448.4|1447.2|1451|1449.8|1448.2|1447|117
1661740500000|2022-08-29 02:35:00|1448.5|1447.3|1449.6|1448.4|1449.7|1448.5|1447.8|1446.6|62
1661740800000|2022-08-29 02:40:00|1449.5|1448.3|1449.7|1448.5|1450|1448.8|1448.2|1447|93
1661741100000|2022-08-29 02:45:00|1449.9|1448.7|1447.7|1446.5|1450.4|1449.2|1447.5|1446.3|30
1661741400000|2022-08-29 02:50:00|1447.8|1446.6|1447.3|1446.1|1448.9|1447.7|1447.1|1445.9|73
1661741700000|2022-08-29 02:55:00|1447.2|1446|1447.4|1446.2|1447.4|1446.2|1446.6|1445.4|41
1661742000000|2022-08-29 03:00:00|1447.3|1446.1|1447.2|1446|1447.4|1446.2|1446.6|1445.4|50
1661742300000|2022-08-29 03:05:00|1447.4|1446.2|1448.2|1447|1448.7|1447.5|1446.7|1445.5|62
1661742600000|2022-08-29 03:10:00|1448.1|1446.9|1448.7|1447.5|1449.2|1448|1448.1|1446.9|32
1661742900000|2022-08-29 03:15:00|1448.9|1447.7|1447.7|1446.5|1448.9|1447.7|1447.6|1446.4|34
1661743200000|2022-08-29 03:20:00|1447.8|1446.6|1448.2|1447|1448.8|1447.6|1447.7|1446.5|45
1661743500000|2022-08-29 03:25:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1447.9|1446.7|8
1661743800000|2022-08-29 03:30:00|1448.3|1447.1|1448.2|1447|1448.4|1447.2|1447.9|1446.7|7
1661744100000|2022-08-29 03:35:00|1448.3|1447.1|1449.7|1448.5|1449.8|1448.6|1448.3|1447.1|36
1661744400000|2022-08-29 03:40:00|1449.6|1448.4|1450.1|1448.9|1450.1|1448.9|1449.5|1448.3|37
1661744700000|2022-08-29 03:45:00|1450.2|1449|1450.9|1449.7|1451.8|1450.6|1450|1448.8|79
1661745000000|2022-08-29 03:50:00|1450.7|1449.5|1450.8|1449.6|1451.1|1449.9|1450.6|1449.4|5
1661745300000|2022-08-29 03:55:00|1451|1449.8|1451|1449.8|1451|1449.8|1450.7|1449.5|11
1661745600000|2022-08-29 04:00:00|1450.9|1449.7|1452.8|1451.6|1452.8|1451.6|1450.9|1449.7|38
1661745900000|2022-08-29 04:05:00|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.5|1451.3|10
1661746200000|2022-08-29 04:10:00|1452.7|1451.5|1452.7|1451.5|1452.8|1451.6|1452.5|1451.3|25
1661746500000|2022-08-29 04:15:00|1452.6|1451.4|1451.7|1450.5|1452.7|1451.5|1451.7|1450.5|10
1661746800000|2022-08-29 04:20:00|1451.8|1450.6|1452.4|1451.2|1452.4|1451.2|1451.7|1450.5|16
1661747100000|2022-08-29 04:25:00|1452.3|1451.1|1452.2|1451|1452.4|1451.2|1452|1450.8|11
1661747400000|2022-08-29 04:30:00|1452.1|1450.9|1453.5|1452.3|1453.8|1452.6|1452.1|1450.9|60
1661747700000|2022-08-29 04:35:00|1453.2|1452|1452.9|1451.7|1453.5|1452.3|1452.7|1451.5|33
1661748000000|2022-08-29 04:40:00|1453|1451.8|1452.7|1451.5|1453.2|1452|1452.7|1451.5|5
1661748300000|2022-08-29 04:45:00|1452.6|1451.4|1452.3|1451.1|1452.9|1451.7|1452.1|1450.9|9
1661748600000|2022-08-29 04:50:00|1452.2|1451|1453|1451.8|1453.6|1452.4|1452.1|1450.9|37
1661748900000|2022-08-29 04:55:00|1452.9|1451.7|1454.6|1453.4|1454.6|1453.4|1452.6|1451.4|74
1661749200000|2022-08-29 05:00:00|1454.2|1453|1452|1450.8|1454.2|1453|1452|1450.8|12
1661749500000|2022-08-29 05:05:00|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1451.9|1450.7|16
1661749800000|2022-08-29 05:10:00|1452.3|1451.1|1453|1451.8|1453.3|1452.1|1452.3|1451.1|75
1661750100000|2022-08-29 05:15:00|1452.9|1451.7|1452.7|1451.5|1453.8|1452.6|1452.5|1451.3|23
1661750400000|2022-08-29 05:20:00|1452.5|1451.3|1453.1|1451.9|1453.5|1452.3|1452.5|1451.3|19
1661750700000|2022-08-29 05:25:00|1453.5|1452.3|1453.9|1452.7|1454.9|1453.7|1452.9|1451.7|119
1661751000000|2022-08-29 05:30:00|1453.7|1452.5|1452.4|1451.2|1454|1452.8|1452.4|1451.2|64
1661751300000|2022-08-29 05:35:00|1452.3|1451.1|1454|1452.8|1454.2|1453|1452.3|1451.1|49
1661751600000|2022-08-29 05:40:00|1453.9|1452.7|1454|1452.8|1454.2|1453|1453.3|1452.1|47
1661751900000|2022-08-29 05:45:00|1453.9|1452.7|1453.6|1452.4|1454.9|1453.7|1453.6|1452.4|49
1661752200000|2022-08-29 05:50:00|1453.5|1452.3|1454.2|1453|1454.9|1453.7|1453.1|1451.9|52
1661752500000|2022-08-29 05:55:00|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1453|1451.8|31
1661752800000|2022-08-29 06:00:00|1453.1|1451.9|1451|1449.8|1453.6|1452.4|1450.5|1449.3|87
1661753100000|2022-08-29 06:05:00|1450.9|1449.7|1450|1448.8|1451.2|1450|1449.5|1448.3|64
1661753400000|2022-08-29 06:10:00|1449.6|1448.4|1448.7|1447.5|1449.7|1448.5|1448.2|1447|65
1661753700000|2022-08-29 06:15:00|1448.4|1447.2|1449|1447.8|1449.5|1448.3|1447.7|1446.5|29
1661754000000|2022-08-29 06:20:00|1448.5|1447.3|1449.1|1447.9|1449.7|1448.5|1448.2|1447|59
1661754300000|2022-08-29 06:25:00|1449|1447.8|1449.6|1448.4|1450.2|1449|1448.7|1447.5|86
1661754600000|2022-08-29 06:30:00|1449.5|1448.3|1450.5|1449.3|1451|1449.8|1449.5|1448.3|70
1661754900000|2022-08-29 06:35:00|1450.7|1449.5|1451.5|1450.3|1452|1450.8|1450.4|1449.2|68
1661755200000|2022-08-29 06:40:00|1451.7|1450.5|1451.6|1450.4|1452.4|1451.2|1451.3|1450.1|40
1661755500000|2022-08-29 06:45:00|1451.5|1450.3|1452.2|1451|1453.1|1451.9|1451.5|1450.3|28
1661755800000|2022-08-29 06:50:00|1452.1|1450.9|1451.2|1450|1452.2|1451|1451|1449.8|40
1661756100000|2022-08-29 06:55:00|1451|1449.8|1453|1451.8|1453|1451.8|1451|1449.8|39
1661756400000|2022-08-29 07:00:00|1453.1|1451.9|1450.4|1449.2|1453.1|1451.9|1450.4|1449.2|42
1661756700000|2022-08-29 07:05:00|1450.7|1449.5|1449.8|1448.6|1451.3|1450.1|1449.2|1448|37
1661757000000|2022-08-29 07:10:00|1449.9|1448.7|1448.6|1447.4|1449.9|1448.7|1448.2|1447|16
1661757300000|2022-08-29 07:15:00|1448.3|1447.1|1447.1|1445.9|1448.4|1447.2|1446.9|1445.7|65
1661757600000|2022-08-29 07:20:00|1447.4|1446.2|1449|1447.8|1449.5|1448.3|1447.1|1445.9|48
1661757900000|2022-08-29 07:25:00|1449.2|1448|1450.5|1449.3|1450.7|1449.5|1449.2|1448|117
1661758200000|2022-08-29 07:30:00|1450.2|1449|1450.2|1449|1451.1|1449.9|1449.6|1448.4|20
1661758500000|2022-08-29 07:35:00|1450.3|1449.1|1453.1|1451.9|1453.2|1452|1450.2|1449|89
1661758800000|2022-08-29 07:40:00|1453|1451.8|1451.7|1450.5|1453|1451.8|1451.6|1450.4|43
1661759100000|2022-08-29 07:45:00|1451.9|1450.7|1453|1451.8|1453.2|1452|1451.3|1450.1|46
1661759400000|2022-08-29 07:50:00|1452.8|1451.6|1453.9|1452.7|1453.9|1452.7|1452|1450.8|39
1661759700000|2022-08-29 07:55:00|1454|1452.8|1454|1452.8|1454.5|1453.3|1453.2|1452|67
1661760000000|2022-08-29 08:00:00|1453.7|1452.5|1454.6|1453.4|1454.6|1453.4|1452.9|1451.7|101
1661760300000|2022-08-29 08:05:00|1454.4|1453.2|1453.9|1452.7|1454.4|1453.2|1453.2|1452|109
1661760600000|2022-08-29 08:10:00|1454|1452.8|1453.7|1452.5|1454.7|1453.5|1453.5|1452.3|87
1661760900000|2022-08-29 08:15:00|1453.8|1452.6|1453.9|1452.7|1454.1|1452.9|1453.4|1452.2|16
1661761200000|2022-08-29 08:20:00|1454|1452.8|1453.7|1452.5|1454.1|1452.9|1453.7|1452.5|33
1661761500000|2022-08-29 08:25:00|1453.8|1452.6|1452.5|1451.3|1453.9|1452.7|1452.4|1451.2|58
1661761800000|2022-08-29 08:30:00|1452.7|1451.5|1451.1|1449.9|1452.8|1451.6|1450.7|1449.5|24
1661762100000|2022-08-29 08:35:00|1451.2|1450|1451|1449.8|1451.8|1450.6|1450.2|1449|81
1661762400000|2022-08-29 08:40:00|1450.9|1449.7|1448.9|1447.7|1450.9|1449.7|1448.9|1447.7|16
1661762700000|2022-08-29 08:45:00|1448.8|1447.6|1448.6|1447.4|1449|1447.8|1448.5|1447.3|24
1661763000000|2022-08-29 08:50:00|1448.5|1447.3|1448.5|1447.3|1449.6|1448.4|1448.1|1446.9|44
1661763300000|2022-08-29 08:55:00|1448.4|1447.2|1446.5|1445.3|1448.4|1447.2|1446|1444.8|159
1661763600000|2022-08-29 09:00:00|1446.4|1445.2|1446.1|1444.9|1447|1445.8|1445.2|1444|134
1661763900000|2022-08-29 09:05:00|1446|1444.8|1445.2|1444|1446.6|1445.4|1445.1|1443.9|95
1661764200000|2022-08-29 09:10:00|1445.1|1443.9|1446|1444.8|1446.6|1445.4|1445.1|1443.9|74
1661764500000|2022-08-29 09:15:00|1445.8|1444.6|1446.1|1444.9|1446.9|1445.7|1445.6|1444.4|30
1661764800000|2022-08-29 09:20:00|1446.2|1445|1447.1|1445.9|1447.1|1445.9|1446.1|1444.9|48
1661765100000|2022-08-29 09:25:00|1447.2|1446|1446.3|1445.1|1447.2|1446|1445.6|1444.4|100
1661765400000|2022-08-29 09:30:00|1446.4|1445.2|1447.5|1446.3|1447.9|1446.7|1446.3|1445.1|18
1661765700000|2022-08-29 09:35:00|1447.6|1446.4|1445.7|1444.5|1447.6|1446.4|1445.6|1444.4|41
1661766000000|2022-08-29 09:40:00|1445.6|1444.4|1445.2|1444|1446|1444.8|1445.2|1444|331
1661766300000|2022-08-29 09:45:00|1445.3|1444.1|1446.8|1445.6|1447.2|1446|1445.2|1444|31
1661766600000|2022-08-29 09:50:00|1447|1445.8|1446.6|1445.4|1447.6|1446.4|1446.5|1445.3|146
1661766900000|2022-08-29 09:55:00|1446.4|1445.2|1446.2|1445|1446.6|1445.4|1446.2|1445|13
1661767200000|2022-08-29 10:00:00|1446.3|1445.1|1446.5|1445.3|1446.6|1445.4|1445.9|1444.7|29
1661767500000|2022-08-29 10:05:00|1446.8|1445.6|1446.6|1445.4|1446.9|1445.7|1446.1|1444.9|42
1661767800000|2022-08-29 10:10:00|1446.4|1445.2|1445.9|1444.7|1446.8|1445.6|1445.6|1444.4|53
1661768100000|2022-08-29 10:15:00|1445.2|1444|1445.1|1443.9|1445.4|1444.2|1443.9|1442.7|141
1661768400000|2022-08-29 10:20:00|1445.2|1444|1447.3|1446.1|1447.3|1446.1|1445.2|1444|41
1661768700000|2022-08-29 10:25:00|1447.4|1446.2|1447.2|1446|1447.9|1446.7|1446.6|1445.4|63
1661769000000|2022-08-29 10:30:00|1447.3|1446.1|1447.1|1445.9|1447.9|1446.7|1447.1|1445.9|26
1661769300000|2022-08-29 10:35:00|1446.7|1445.5|1447.7|1446.5|1447.9|1446.7|1446.7|1445.5|29
1661769600000|2022-08-29 10:40:00|1447.8|1446.6|1447.4|1446.2|1447.9|1446.7|1446.9|1445.7|24
1661769900000|2022-08-29 10:45:00|1447.3|1446.1|1447.9|1446.7|1447.9|1446.7|1446.9|1445.7|71
1661770200000|2022-08-29 10:50:00|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.1|1445.9|27
1661770500000|2022-08-29 10:55:00|1447.8|1446.6|1447.7|1446.5|1447.9|1446.7|1447.4|1446.2|24
1661770800000|2022-08-29 11:00:00|1447.5|1446.3|1445.2|1444|1447.5|1446.3|1444.8|1443.6|99
1661771100000|2022-08-29 11:05:00|1445.3|1444.1|1444.4|1443.2|1445.6|1444.4|1444.1|1442.9|72
1661771400000|2022-08-29 11:10:00|1444.3|1443.1|1444.1|1442.9|1444.4|1443.2|1443.4|1442.2|236
1661771700000|2022-08-29 11:15:00|1444.2|1443|1444.7|1443.5|1445.3|1444.1|1444|1442.8|68
1661772000000|2022-08-29 11:20:00|1444.6|1443.4|1445.2|1444|1445.4|1444.2|1444.4|1443.2|72
1661772300000|2022-08-29 11:25:00|1445.1|1443.9|1445.2|1444|1445.4|1444.2|1443.9|1442.7|49
1661772600000|2022-08-29 11:30:00|1445.1|1443.9|1445.9|1444.7|1446.2|1445|1444.7|1443.5|78
1661772900000|2022-08-29 11:35:00|1446|1444.8|1445.6|1444.4|1446.7|1445.5|1445.6|1444.4|86
1661773200000|2022-08-29 11:40:00|1445.7|1444.5|1448.1|1446.9|1448.1|1446.9|1445.7|1444.5|101
1661773500000|2022-08-29 11:45:00|1448.4|1447.2|1447.9|1446.7|1448.4|1447.2|1447.6|1446.4|78
1661773800000|2022-08-29 11:50:00|1447.7|1446.5|1448.3|1447.1|1448.5|1447.3|1447.6|1446.4|33
1661774100000|2022-08-29 11:55:00|1448.4|1447.2|1448.7|1447.5|1449.4|1448.2|1448.3|1447.1|84
1661774400000|2022-08-29 12:00:00|1448.6|1447.4|1448.4|1447.2|1448.7|1447.5|1447.6|1446.4|55
1661774700000|2022-08-29 12:05:00|1448.2|1447|1451.2|1450|1451.2|1450|1448.2|1447|130
1661775000000|2022-08-29 12:10:00|1451.1|1449.9|1451.6|1450.4|1452.7|1451.5|1451.1|1449.9|144
1661775300000|2022-08-29 12:15:00|1451.5|1450.3|1449.7|1448.5|1452.5|1451.3|1449.4|1448.2|102
1661775600000|2022-08-29 12:20:00|1449.6|1448.4|1448.5|1447.3|1449.7|1448.5|1448.1|1446.9|101
1661775900000|2022-08-29 12:25:00|1448.6|1447.4|1453.5|1452.3|1453.7|1452.5|1448.6|1447.4|265
1661776200000|2022-08-29 12:30:00|1453.7|1452.5|1455.8|1454.6|1455.8|1454.6|1453|1451.8|478
1661776500000|2022-08-29 12:35:00|1455.9|1454.7|1455.1|1453.9|1456.8|1455.6|1454.9|1453.7|217
1661776800000|2022-08-29 12:40:00|1455.2|1454|1455.7|1454.5|1457.7|1456.5|1454.9|1453.7|332
1661779800000|2022-08-29 13:30:00|1455.2|1454|1448.5|1447.3|1455.2|1454|1444|1442.8|2714
1661780100000|2022-08-29 13:35:00|1448.7|1447.5|1452.5|1451.3|1453|1451.8|1448|1446.8|1061
1661780400000|2022-08-29 13:40:00|1452.6|1451.4|1447.1|1445.9|1453.7|1452.5|1446.9|1445.7|846
1661780700000|2022-08-29 13:45:00|1447|1445.8|1448.6|1447.4|1449.4|1448.2|1445.5|1444.3|911
1661781000000|2022-08-29 13:50:00|1448.8|1447.6|1450.8|1449.6|1450.8|1449.6|1448.5|1447.3|635
1661781300000|2022-08-29 13:55:00|1450.7|1449.5|1447|1445.8|1451.2|1450|1447|1445.8|922
1661781600000|2022-08-29 14:00:00|1446.9|1445.7|1449.7|1448.5|1450.3|1449.1|1446.7|1445.5|779
1661781900000|2022-08-29 14:05:00|1449.6|1448.4|1451.9|1450.7|1452.9|1451.7|1449.1|1447.9|631
1661782200000|2022-08-29 14:10:00|1452.1|1450.9|1452.3|1451.1|1452.9|1451.7|1451.1|1449.9|1077
1661782500000|2022-08-29 14:15:00|1452|1450.8|1452.1|1450.9|1453|1451.8|1451.5|1450.3|440
1661782800000|2022-08-29 14:20:00|1452.3|1451.1|1447.8|1446.6|1452.6|1451.4|1447.6|1446.4|855
1661783100000|2022-08-29 14:25:00|1447.7|1446.5|1447.5|1446.3|1449.6|1448.4|1447.1|1445.9|527
1661783400000|2022-08-29 14:30:00|1447.7|1446.5|1446.8|1445.6|1450.2|1449|1446.3|1445.1|582
1661783700000|2022-08-29 14:35:00|1446.9|1445.7|1446.1|1444.9|1447.8|1446.6|1443.9|1442.7|1391
1661784000000|2022-08-29 14:40:00|1446.2|1445|1445.4|1444.2|1446.7|1445.5|1444.4|1443.2|566
1661784300000|2022-08-29 14:45:00|1445.6|1444.4|1449.1|1447.9|1449.4|1448.2|1445.4|1444.2|957
1661784600000|2022-08-29 14:50:00|1449.2|1448|1449.4|1448.2|1450|1448.8|1448.8|1447.6|457
1661784900000|2022-08-29 14:55:00|1449.5|1448.3|1447.6|1446.4|1449.5|1448.3|1445.8|1444.6|601
1661785200000|2022-08-29 15:00:00|1447.8|1446.6|1449.6|1448.4|1449.8|1448.6|1447.6|1446.4|637
1661785500000|2022-08-29 15:05:00|1449.4|1448.2|1450.8|1449.6|1451.5|1450.3|1448.9|1447.7|787
1661785800000|2022-08-29 15:10:00|1450.7|1449.5|1449.6|1448.4|1451.4|1450.2|1448.9|1447.7|426
1661786100000|2022-08-29 15:15:00|1449.7|1448.5|1451.4|1450.2|1451.7|1450.5|1449.3|1448.1|952
1661786400000|2022-08-29 15:20:00|1451.6|1450.4|1455.1|1453.9|1456.8|1455.6|1451.3|1450.1|891
1661786700000|2022-08-29 15:25:00|1454.9|1453.7|1449.4|1448.2|1454.9|1453.7|1449.4|1448.2|913
1661787000000|2022-08-29 15:30:00|1449.1|1447.9|1449.9|1448.7|1450.7|1449.5|1448|1446.8|693
1661787300000|2022-08-29 15:35:00|1450.1|1448.9|1447|1445.8|1450.1|1448.9|1446.8|1445.6|389
1661787600000|2022-08-29 15:40:00|1446.8|1445.6|1441.1|1439.9|1446.8|1445.6|1440.6|1439.4|1363
1661787900000|2022-08-29 15:45:00|1441|1439.8|1440.8|1439.6|1442.7|1441.5|1439.1|1437.9|1020
1661788200000|2022-08-29 15:50:00|1441|1439.8|1438|1436.8|1441.4|1440.2|1437|1435.8|640
1661788500000|2022-08-29 15:55:00|1437.6|1436.4|1440.9|1439.7|1441|1439.8|1435.9|1434.7|1152
1661788800000|2022-08-29 16:00:00|1440.8|1439.6|1440.9|1439.7|1442.4|1441.2|1439.3|1438.1|979
1661789100000|2022-08-29 16:05:00|1440.6|1439.4|1441.4|1440.2|1441.9|1440.7|1439.3|1438.1|573
1661789400000|2022-08-29 16:10:00|1441.3|1440.1|1442.3|1441.1|1444.4|1443.2|1440.8|1439.6|420
1661789700000|2022-08-29 16:15:00|1442.4|1441.2|1441.3|1440.1|1443.1|1441.9|1441.3|1440.1|338
1661790000000|2022-08-29 16:20:00|1441.1|1439.9|1441.6|1440.4|1443.1|1441.9|1441.1|1439.9|545
1661790300000|2022-08-29 16:25:00|1441.5|1440.3|1438.8|1437.6|1441.6|1440.4|1438.6|1437.4|810
1661790600000|2022-08-29 16:30:00|1439|1437.8|1437.6|1436.4|1439.8|1438.6|1435.8|1434.6|805
1661790900000|2022-08-29 16:35:00|1437.7|1436.5|1438.1|1436.9|1438.9|1437.7|1436.9|1435.7|364
1661791200000|2022-08-29 16:40:00|1438.3|1437.1|1441|1439.8|1441|1439.8|1437.2|1436|555
1661791500000|2022-08-29 16:45:00|1440.8|1439.6|1440.3|1439.1|1442.3|1441.1|1439.8|1438.6|382
1661791800000|2022-08-29 16:50:00|1440.5|1439.3|1441.3|1440.1|1441.3|1440.1|1439.8|1438.6|386
1661792100000|2022-08-29 16:55:00|1441.1|1439.9|1442|1440.8|1442.3|1441.1|1440.8|1439.6|197
1661792400000|2022-08-29 17:00:00|1442.3|1441.1|1441.7|1440.5|1442.7|1441.5|1441.5|1440.3|151
1661792700000|2022-08-29 17:05:00|1441.8|1440.6|1442.3|1441.1|1442.5|1441.3|1441|1439.8|197
1661793000000|2022-08-29 17:10:00|1442.5|1441.3|1441.6|1440.4|1442.8|1441.6|1441|1439.8|281
1661793300000|2022-08-29 17:15:00|1441.7|1440.5|1440.6|1439.4|1441.8|1440.6|1440.4|1439.2|246
1661793600000|2022-08-29 17:20:00|1440.7|1439.5|1441.8|1440.6|1442.4|1441.2|1440.7|1439.5|439
1661793900000|2022-08-29 17:25:00|1441.6|1440.4|1443.6|1442.4|1443.7|1442.5|1441.5|1440.3|333
1661794200000|2022-08-29 17:30:00|1443.9|1442.7|1442.6|1441.4|1443.9|1442.7|1442.6|1441.4|349
1661794500000|2022-08-29 17:35:00|1442.5|1441.3|1442.5|1441.3|1442.7|1441.5|1441|1439.8|307
1661794800000|2022-08-29 17:40:00|1442.4|1441.2|1444|1442.8|1444.3|1443.1|1442.2|1441|358
1661795100000|2022-08-29 17:45:00|1444.3|1443.1|1444.6|1443.4|1444.9|1443.7|1443|1441.8|594
1661795400000|2022-08-29 17:50:00|1444.7|1443.5|1441.3|1440.1|1444.8|1443.6|1440.8|1439.6|795
1661795700000|2022-08-29 17:55:00|1441.4|1440.2|1443.2|1442|1443.7|1442.5|1441.3|1440.1|334
1661796000000|2022-08-29 18:00:00|1443.3|1442.1|1439.8|1438.6|1443.3|1442.1|1439.5|1438.3|691
1661796300000|2022-08-29 18:05:00|1439.9|1438.7|1440.8|1439.6|1441.3|1440.1|1439.3|1438.1|510
1661796600000|2022-08-29 18:10:00|1441|1439.8|1441.1|1439.9|1442.8|1441.6|1440.5|1439.3|1587
1661796900000|2022-08-29 18:15:00|1441.2|1440|1442.9|1441.7|1443.6|1442.4|1440.4|1439.2|1088
1661817600000|2022-08-30 00:00:00|1442.5|1441.3|1440.6|1439.4|1443.2|1442|1439|1437.8|392
1661817900000|2022-08-30 00:05:00|1440.8|1439.6|1437.8|1436.6|1441|1439.8|1437|1435.8|192
1661818200000|2022-08-30 00:10:00|1437.9|1436.7|1437.3|1436.1|1438.4|1437.2|1436.8|1435.6|81
1661818500000|2022-08-30 00:15:00|1437.6|1436.4|1436.8|1435.6|1438.3|1437.1|1436.5|1435.3|53
1661818800000|2022-08-30 00:20:00|1436.7|1435.5|1434.8|1433.6|1437.4|1436.2|1434.4|1433.2|307
1661819100000|2022-08-30 00:25:00|1434.7|1433.5|1435.2|1434|1435.8|1434.6|1434.7|1433.5|75
1661819400000|2022-08-30 00:30:00|1435.1|1433.9|1433.9|1432.7|1435.3|1434.1|1432.1|1430.9|114
1661819700000|2022-08-30 00:35:00|1433.7|1432.5|1432.9|1431.7|1433.7|1432.5|1431.4|1430.2|132
1661820000000|2022-08-30 00:40:00|1432.7|1431.5|1433.3|1432.1|1433.8|1432.6|1431.7|1430.5|46
1661820300000|2022-08-30 00:45:00|1433.2|1432|1432.7|1431.5|1434.8|1433.6|1432.7|1431.5|64
1661820600000|2022-08-30 00:50:00|1432.8|1431.6|1434.8|1433.6|1435.3|1434.1|1432.8|1431.6|43
1661820900000|2022-08-30 00:55:00|1435.1|1433.9|1432|1430.8|1435.1|1433.9|1432|1430.8|126
1661821200000|2022-08-30 01:00:00|1432.2|1431|1436.9|1435.7|1437.1|1435.9|1432.2|1431|304
1661821500000|2022-08-30 01:05:00|1436.6|1435.4|1437|1435.8|1437|1435.8|1434.1|1432.9|96
1661821800000|2022-08-30 01:10:00|1437.1|1435.9|1434|1432.8|1437.1|1435.9|1434|1432.8|59
1661822100000|2022-08-30 01:15:00|1433.9|1432.7|1431.1|1429.9|1435.4|1434.2|1431.1|1429.9|203
1661822400000|2022-08-30 01:20:00|1431.2|1430|1433|1431.8|1433.1|1431.9|1431.2|1430|90
1661822700000|2022-08-30 01:25:00|1433.1|1431.9|1432.2|1431|1433.1|1431.9|1431.8|1430.6|74
1661823000000|2022-08-30 01:30:00|1432.1|1430.9|1428.8|1427.6|1432.3|1431.1|1427|1425.8|184
1661823300000|2022-08-30 01:35:00|1428.9|1427.7|1428.7|1427.5|1429.5|1428.3|1428.2|1427|84
1661823600000|2022-08-30 01:40:00|1428.6|1427.4|1427|1425.8|1428.7|1427.5|1426.4|1425.2|86
1661823900000|2022-08-30 01:45:00|1426.8|1425.6|1426.1|1424.9|1427.3|1426.1|1426.1|1424.9|81
1661824200000|2022-08-30 01:50:00|1426|1424.8|1424.5|1423.3|1426.1|1424.9|1424.1|1422.9|267
1661824500000|2022-08-30 01:55:00|1424.6|1423.4|1423.8|1422.6|1424.8|1423.6|1423.2|1422|157
1661824800000|2022-08-30 02:00:00|1423.5|1422.3|1420.4|1419.2|1425.1|1423.9|1420|1418.8|296
1661825100000|2022-08-30 02:05:00|1420.7|1419.5|1422.4|1421.2|1422.9|1421.7|1420|1418.8|164
1661825400000|2022-08-30 02:10:00|1422.3|1421.1|1424.7|1423.5|1424.8|1423.6|1422.1|1420.9|148
1661825700000|2022-08-30 02:15:00|1424.5|1423.3|1422.6|1421.4|1425.6|1424.4|1422.4|1421.2|150
1661826000000|2022-08-30 02:20:00|1422.5|1421.3|1422.9|1421.7|1423.2|1422|1422.1|1420.9|52
1661826300000|2022-08-30 02:25:00|1422.8|1421.6|1422.7|1421.5|1423.2|1422|1422.4|1421.2|68
1661826600000|2022-08-30 02:30:00|1422.5|1421.3|1420.3|1419.1|1422.5|1421.3|1420|1418.8|54
1661826900000|2022-08-30 02:35:00|1420.4|1419.2|1419.4|1418.2|1420.8|1419.6|1419.3|1418.1|120
1661827200000|2022-08-30 02:40:00|1419.5|1418.3|1421.5|1420.3|1422|1420.8|1419.4|1418.2|52
1661827500000|2022-08-30 02:45:00|1421.3|1420.1|1425.8|1424.6|1425.8|1424.6|1421|1419.8|212
1661827800000|2022-08-30 02:50:00|1425.5|1424.3|1424.8|1423.6|1425.9|1424.7|1424.5|1423.3|42
1661828100000|2022-08-30 02:55:00|1424.6|1423.4|1424.3|1423.1|1425|1423.8|1424|1422.8|72
1661828400000|2022-08-30 03:00:00|1424.2|1423|1423.8|1422.6|1424.3|1423.1|1423.4|1422.2|45
1661828700000|2022-08-30 03:05:00|1423.7|1422.5|1423.9|1422.7|1424|1422.8|1423.4|1422.2|187
1661829000000|2022-08-30 03:10:00|1423.6|1422.4|1423.3|1422.1|1423.9|1422.7|1422.7|1421.5|35
1661829300000|2022-08-30 03:15:00|1423.2|1422|1423.4|1422.2|1423.8|1422.6|1423.2|1422|22
1661829600000|2022-08-30 03:20:00|1423.3|1422.1|1423.8|1422.6|1424.2|1423|1423.3|1422.1|21
1661829900000|2022-08-30 03:25:00|1423.7|1422.5|1423.3|1422.1|1423.7|1422.5|1423.2|1422|9
1661830200000|2022-08-30 03:30:00|1423.4|1422.2|1423.7|1422.5|1423.9|1422.7|1423.3|1422.1|15
1661830500000|2022-08-30 03:35:00|1423.9|1422.7|1423.4|1422.2|1424.2|1423|1423.2|1422|30
1661830800000|2022-08-30 03:40:00|1423.3|1422.1|1423.8|1422.6|1424|1422.8|1422.8|1421.6|87
1661831100000|2022-08-30 03:45:00|1423.5|1422.3|1424.8|1423.6|1424.8|1423.6|1423.2|1422|20
1661831400000|2022-08-30 03:50:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.2|1423|6
1661831700000|2022-08-30 03:55:00|1424.6|1423.4|1424.2|1423|1424.6|1423.4|1424|1422.8|6
1661832000000|2022-08-30 04:00:00|1424.1|1422.9|1423.9|1422.7|1424.2|1423|1423.9|1422.7|4
1661832300000|2022-08-30 04:05:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.7|1421.5|27
1661832600000|2022-08-30 04:10:00|1423|1421.8|1423.2|1422|1423.5|1422.3|1422.8|1421.6|12
1661832900000|2022-08-30 04:15:00|1423|1421.8|1423.3|1422.1|1423.3|1422.1|1422.3|1421.1|7
1661833200000|2022-08-30 04:20:00|1423.2|1422|1422.7|1421.5|1423.5|1422.3|1422.4|1421.2|1
1661833500000|2022-08-30 04:25:00|1422.6|1421.4|1422.8|1421.6|1423|1421.8|1422.4|1421.2|8
1661833800000|2022-08-30 04:30:00|1422.7|1421.5|1424.4|1423.2|1424.4|1423.2|1422.7|1421.5|59
1661834100000|2022-08-30 04:35:00|1424.3|1423.1|1424.6|1423.4|1424.6|1423.4|1423.7|1422.5|19
1661834400000|2022-08-30 04:40:00|1424.5|1423.3|1423.9|1422.7|1424.5|1423.3|1423.4|1422.2|13
1661834700000|2022-08-30 04:45:00|1423.8|1422.6|1423.8|1422.6|1424.3|1423.1|1423.8|1422.6|4
1661835000000|2022-08-30 04:50:00|1423.9|1422.7|1424.2|1423|1424.3|1423.1|1423.5|1422.3|10
1661835300000|2022-08-30 04:55:00|1424.4|1423.2|1425|1423.8|1425.5|1424.3|1424.4|1423.2|27
1661835600000|2022-08-30 05:00:00|1425.2|1424|1425.2|1424|1425.4|1424.2|1424.3|1423.1|9
1661835900000|2022-08-30 05:05:00|1425|1423.8|1424.9|1423.7|1425.3|1424.1|1424.2|1423|13
1661836200000|2022-08-30 05:10:00|1424.8|1423.6|1424.9|1423.7|1425.9|1424.7|1424.5|1423.3|22
1661836500000|2022-08-30 05:15:00|1424.3|1423.1|1424|1422.8|1424.5|1423.3|1423.4|1422.2|30
1661836800000|2022-08-30 05:20:00|1423.9|1422.7|1424.5|1423.3|1424.9|1423.7|1423.9|1422.7|10
1661837100000|2022-08-30 05:25:00|1424.4|1423.2|1425.4|1424.2|1425.7|1424.5|1423.2|1422|62
1661837400000|2022-08-30 05:30:00|1424.8|1423.6|1426|1424.8|1426|1424.8|1424.3|1423.1|69
1661837700000|2022-08-30 05:35:00|1425.8|1424.6|1425.4|1424.2|1426|1424.8|1424.8|1423.6|77
1661838000000|2022-08-30 05:40:00|1425.3|1424.1|1424.8|1423.6|1425.7|1424.5|1424.5|1423.3|70
1661838300000|2022-08-30 05:45:00|1424.9|1423.7|1424.5|1423.3|1425.4|1424.2|1424.5|1423.3|62
1661838600000|2022-08-30 05:50:00|1424.7|1423.5|1425.7|1424.5|1425.8|1424.6|1424.5|1423.3|27
1661838900000|2022-08-30 05:55:00|1425.5|1424.3|1426.5|1425.3|1426.9|1425.7|1425.3|1424.1|72
1661839200000|2022-08-30 06:00:00|1426.3|1425.1|1427|1425.8|1428|1426.8|1425.9|1424.7|173
1661839500000|2022-08-30 06:05:00|1427.1|1425.9|1427.3|1426.1|1427.5|1426.3|1426.6|1425.4|142
1661839800000|2022-08-30 06:10:00|1427.4|1426.2|1426.8|1425.6|1428|1426.8|1426.8|1425.6|26
1661840100000|2022-08-30 06:15:00|1426.9|1425.7|1427.3|1426.1|1427.8|1426.6|1426.8|1425.6|23
1661840400000|2022-08-30 06:20:00|1427.2|1426|1426.8|1425.6|1427.2|1426|1426.2|1425|21
1661840700000|2022-08-30 06:25:00|1426.5|1425.3|1425.5|1424.3|1426.7|1425.5|1425.3|1424.1|19
1661841000000|2022-08-30 06:30:00|1425.3|1424.1|1425.5|1424.3|1426.3|1425.1|1425.2|1424|20
1661841300000|2022-08-30 06:35:00|1425.6|1424.4|1425.8|1424.6|1426.3|1425.1|1425.5|1424.3|11
1661841600000|2022-08-30 06:40:00|1425.7|1424.5|1425.5|1424.3|1426.1|1424.9|1424.5|1423.3|29
1661841900000|2022-08-30 06:45:00|1425.7|1424.5|1427|1425.8|1427.3|1426.1|1425.1|1423.9|41
1661842200000|2022-08-30 06:50:00|1427.1|1425.9|1426.5|1425.3|1427.2|1426|1426.3|1425.1|43
1661842500000|2022-08-30 06:55:00|1426.6|1425.4|1427|1425.8|1427.5|1426.3|1426.4|1425.2|49
1661842800000|2022-08-30 07:00:00|1426.9|1425.7|1426.8|1425.6|1427.5|1426.3|1426.4|1425.2|53
1661843100000|2022-08-30 07:05:00|1426.9|1425.7|1427.2|1426|1427.4|1426.2|1426.7|1425.5|33
1661843400000|2022-08-30 07:10:00|1427.3|1426.1|1426.4|1425.2|1427.9|1426.7|1426.4|1425.2|29
1661843700000|2022-08-30 07:15:00|1426.5|1425.3|1426|1424.8|1426.7|1425.5|1425.7|1424.5|31
1661844000000|2022-08-30 07:20:00|1426.2|1425|1427.3|1426.1|1427.3|1426.1|1426|1424.8|23
1661844300000|2022-08-30 07:25:00|1427.4|1426.2|1428|1426.8|1428|1426.8|1426.9|1425.7|20
1661844600000|2022-08-30 07:30:00|1428.2|1427|1428|1426.8|1428.2|1427|1427.5|1426.3|52
1661844900000|2022-08-30 07:35:00|1428.2|1427|1427.8|1426.6|1428.2|1427|1427.4|1426.2|30
1661845200000|2022-08-30 07:40:00|1427.9|1426.7|1428.5|1427.3|1428.9|1427.7|1427.9|1426.7|142
1661845500000|2022-08-30 07:45:00|1428.6|1427.4|1429.2|1428|1429.5|1428.3|1428.4|1427.2|283
1661845800000|2022-08-30 07:50:00|1429.1|1427.9|1427.2|1426|1429.1|1427.9|1426.9|1425.7|84
1661846100000|2022-08-30 07:55:00|1427.1|1425.9|1426.9|1425.7|1427.4|1426.2|1426.7|1425.5|47
1661846400000|2022-08-30 08:00:00|1426.8|1425.6|1426.9|1425.7|1427.3|1426.1|1426.4|1425.2|16
1661846700000|2022-08-30 08:05:00|1427|1425.8|1427.4|1426.2|1427.8|1426.6|1426.9|1425.7|18
1661847000000|2022-08-30 08:10:00|1427.3|1426.1|1427|1425.8|1427.5|1426.3|1426.9|1425.7|21
1661847300000|2022-08-30 08:15:00|1427.2|1426|1428|1426.8|1428.2|1427|1427.2|1426|119
1661847600000|2022-08-30 08:20:00|1427.9|1426.7|1427|1425.8|1427.9|1426.7|1426.4|1425.2|93
1661847900000|2022-08-30 08:25:00|1427.1|1425.9|1428|1426.8|1428.2|1427|1426.9|1425.7|39
1661848200000|2022-08-30 08:30:00|1427.9|1426.7|1427.7|1426.5|1428.2|1427|1427.7|1426.5|12
1661848500000|2022-08-30 08:35:00|1427.8|1426.6|1428.7|1427.5|1429.1|1427.9|1427.8|1426.6|48
1661848800000|2022-08-30 08:40:00|1428.8|1427.6|1428.7|1427.5|1429.4|1428.2|1428.4|1427.2|88
1661849100000|2022-08-30 08:45:00|1428.6|1427.4|1428.6|1427.4|1429.2|1428|1428.4|1427.2|19
1661849400000|2022-08-30 08:50:00|1428.5|1427.3|1427.9|1426.7|1428.6|1427.4|1427.3|1426.1|32
1661849700000|2022-08-30 08:55:00|1427.8|1426.6|1427.5|1426.3|1428.5|1427.3|1427.2|1426|17
1661850000000|2022-08-30 09:00:00|1427.6|1426.4|1425.9|1424.7|1427.7|1426.5|1425.9|1424.7|26
1661850300000|2022-08-30 09:05:00|1425.8|1424.6|1423.8|1422.6|1425.9|1424.7|1423.4|1422.2|220
1661850600000|2022-08-30 09:10:00|1423.7|1422.5|1422.4|1421.2|1424.2|1423|1422.4|1421.2|143
1661850900000|2022-08-30 09:15:00|1422.7|1421.5|1422|1420.8|1422.8|1421.6|1421.5|1420.3|80
1661851200000|2022-08-30 09:20:00|1421.9|1420.7|1421.4|1420.2|1422|1420.8|1420.9|1419.7|88
1661851500000|2022-08-30 09:25:00|1421.2|1420|1420.7|1419.5|1421.5|1420.3|1420.7|1419.5|108
1661851800000|2022-08-30 09:30:00|1420.8|1419.6|1422.7|1421.5|1422.7|1421.5|1420.7|1419.5|190
1661852100000|2022-08-30 09:35:00|1423.1|1421.9|1422.9|1421.7|1423.6|1422.4|1422.2|1421|53
1661852400000|2022-08-30 09:40:00|1423|1421.8|1422.6|1421.4|1423.2|1422|1422.4|1421.2|17
1661852700000|2022-08-30 09:45:00|1422.8|1421.6|1424.8|1423.6|1424.8|1423.6|1422.5|1421.3|25
1661853000000|2022-08-30 09:50:00|1424.9|1423.7|1422.9|1421.7|1424.9|1423.7|1422.9|1421.7|26
1661853300000|2022-08-30 09:55:00|1422.8|1421.6|1423.4|1422.2|1423.7|1422.5|1422.5|1421.3|69
1661853600000|2022-08-30 10:00:00|1423.5|1422.3|1422.5|1421.3|1424|1422.8|1422.5|1421.3|141
1661853900000|2022-08-30 10:05:00|1422.7|1421.5|1421.4|1420.2|1423|1421.8|1421.4|1420.2|27
1661854200000|2022-08-30 10:10:00|1421.2|1420|1420.7|1419.5|1422.2|1421|1420.7|1419.5|69
1661854500000|2022-08-30 10:15:00|1420.8|1419.6|1421.4|1420.2|1421.4|1420.2|1420.3|1419.1|99
1661854800000|2022-08-30 10:20:00|1421.3|1420.1|1421.7|1420.5|1422.3|1421.1|1421.3|1420.1|23
1661855100000|2022-08-30 10:25:00|1421.9|1420.7|1421.2|1420|1422|1420.8|1420.8|1419.6|29
1661855400000|2022-08-30 10:30:00|1421.1|1419.9|1421|1419.8|1421.5|1420.3|1420.3|1419.1|32
1661855700000|2022-08-30 10:35:00|1421.2|1420|1420|1418.8|1421.2|1420|1420|1418.8|26
1661856000000|2022-08-30 10:40:00|1419.9|1418.7|1419.5|1418.3|1420.2|1419|1419.4|1418.2|175
1661856300000|2022-08-30 10:45:00|1419.7|1418.5|1420.7|1419.5|1420.8|1419.6|1419.4|1418.2|34
1661856600000|2022-08-30 10:50:00|1420.8|1419.6|1421.7|1420.5|1421.8|1420.6|1420.7|1419.5|36
1661856900000|2022-08-30 10:55:00|1421.5|1420.3|1422.1|1420.9|1422.2|1421|1421.5|1420.3|23
1661857200000|2022-08-30 11:00:00|1422.2|1421|1421.5|1420.3|1423|1421.8|1421.1|1419.9|289
1661857500000|2022-08-30 11:05:00|1421.7|1420.5|1422.4|1421.2|1422.4|1421.2|1421.3|1420.1|34
1661857800000|2022-08-30 11:10:00|1422.3|1421.1|1421.5|1420.3|1422.5|1421.3|1420.7|1419.5|102
1661858100000|2022-08-30 11:15:00|1421.4|1420.2|1420|1418.8|1422.2|1421|1419.8|1418.6|131
1661858400000|2022-08-30 11:20:00|1420.2|1419|1419.7|1418.5|1420.4|1419.2|1418.4|1417.2|190
1661858700000|2022-08-30 11:25:00|1419.4|1418.2|1420.8|1419.6|1421.2|1420|1419.4|1418.2|97
1661859000000|2022-08-30 11:30:00|1420.7|1419.5|1420.6|1419.4|1422.4|1421.2|1420.5|1419.3|72
1661859300000|2022-08-30 11:35:00|1420.7|1419.5|1420.4|1419.2|1421|1419.8|1420.2|1419|62
1661859600000|2022-08-30 11:40:00|1420.2|1419|1421.7|1420.5|1422|1420.8|1420.2|1419|62
1661859900000|2022-08-30 11:45:00|1421.6|1420.4|1420.9|1419.7|1422|1420.8|1420.7|1419.5|160
1661860200000|2022-08-30 11:50:00|1420.7|1419.5|1416.7|1415.5|1420.7|1419.5|1416.5|1415.3|190
1661860500000|2022-08-30 11:55:00|1416.8|1415.6|1417.3|1416.1|1418.1|1416.9|1416.6|1415.4|222
1661860800000|2022-08-30 12:00:00|1417.2|1416|1418.5|1417.3|1418.9|1417.7|1416.9|1415.7|264
1661861100000|2022-08-30 12:05:00|1418.4|1417.2|1418.8|1417.6|1419.7|1418.5|1417.9|1416.7|91
1661861400000|2022-08-30 12:10:00|1418.5|1417.3|1420.7|1419.5|1420.7|1419.5|1418.2|1417|127
1661861700000|2022-08-30 12:15:00|1420.6|1419.4|1419.7|1418.5|1420.9|1419.7|1419.7|1418.5|126
1661862000000|2022-08-30 12:20:00|1419.6|1418.4|1419.7|1418.5|1419.8|1418.6|1418.6|1417.4|123
1661862300000|2022-08-30 12:25:00|1419.6|1418.4|1418.2|1417|1419.8|1418.6|1418.1|1416.9|236
1661862600000|2022-08-30 12:30:00|1418.3|1417.1|1414.7|1413.5|1419.1|1417.9|1414.7|1413.5|283
1661862900000|2022-08-30 12:35:00|1414.6|1413.4|1415.1|1413.9|1415.8|1414.6|1414.1|1412.9|456
1661863200000|2022-08-30 12:40:00|1415.2|1414|1414.8|1413.6|1415.8|1414.6|1414.1|1412.9|228
1661866200000|2022-08-30 13:30:00|1414.3|1413.1|1418.1|1416.9|1418.9|1417.7|1412.6|1411.4|2836
1661866500000|2022-08-30 13:35:00|1418|1416.8|1421.1|1419.9|1421.3|1420.1|1412.8|1411.6|1651
1661866800000|2022-08-30 13:40:00|1421.3|1420.1|1421|1419.8|1421.6|1420.4|1416.3|1415.1|1208
1661867100000|2022-08-30 13:45:00|1421.1|1419.9|1420.9|1419.7|1421.6|1420.4|1416.6|1415.4|809
1661867400000|2022-08-30 13:50:00|1420.8|1419.6|1417.6|1416.4|1421.2|1420|1416.7|1415.5|670
1661867700000|2022-08-30 13:55:00|1417.5|1416.3|1419.2|1418|1420.7|1419.5|1417.1|1415.9|532
1661868000000|2022-08-30 14:00:00|1419.1|1417.9|1417.3|1416.1|1419.8|1418.6|1417.3|1416.1|884
1661868300000|2022-08-30 14:05:00|1417.1|1415.9|1415.9|1414.7|1417.3|1416.1|1415.2|1414|684
1661868600000|2022-08-30 14:10:00|1416|1414.8|1416.3|1415.1|1417.1|1415.9|1414.6|1413.4|532
1661868900000|2022-08-30 14:15:00|1416.1|1414.9|1415.6|1414.4|1416.8|1415.6|1414.6|1413.4|403
1661869200000|2022-08-30 14:20:00|1415.4|1414.2|1413.1|1411.9|1415.4|1414.2|1411.8|1410.6|1162
1661869500000|2022-08-30 14:25:00|1413|1411.8|1414.3|1413.1|1415.4|1414.2|1412.6|1411.4|758
1661869800000|2022-08-30 14:30:00|1414.2|1413|1416.5|1415.3|1416.5|1415.3|1413.1|1411.9|834
1661870100000|2022-08-30 14:35:00|1416.6|1415.4|1416.9|1415.7|1417.8|1416.6|1415.3|1414.1|659
1661870400000|2022-08-30 14:40:00|1417.1|1415.9|1419.3|1418.1|1419.8|1418.6|1416.6|1415.4|646
1661870700000|2022-08-30 14:45:00|1419.4|1418.2|1416.9|1415.7|1419.5|1418.3|1416.6|1415.4|773
1661871000000|2022-08-30 14:50:00|1417|1415.8|1419.2|1418|1419.3|1418.1|1416.7|1415.5|275
1661871300000|2022-08-30 14:55:00|1419|1417.8|1421.1|1419.9|1421.2|1420|1418.7|1417.5|632
1661871600000|2022-08-30 15:00:00|1421|1419.8|1420.3|1419.1|1422|1420.8|1420|1418.8|707
1661871900000|2022-08-30 15:05:00|1420.5|1419.3|1422.2|1421|1422.2|1421|1419.8|1418.6|555
1661872200000|2022-08-30 15:10:00|1422.1|1420.9|1423.5|1422.3|1423.7|1422.5|1419.9|1418.7|564
1661872500000|2022-08-30 15:15:00|1423.6|1422.4|1423.9|1422.7|1424|1422.8|1422.7|1421.5|559
1661872800000|2022-08-30 15:20:00|1424|1422.8|1423|1421.8|1424|1422.8|1420.7|1419.5|462
1661873100000|2022-08-30 15:25:00|1422.9|1421.7|1422.1|1420.9|1423.2|1422|1420.8|1419.6|465
1661873400000|2022-08-30 15:30:00|1422|1420.8|1425.7|1424.5|1426.5|1425.3|1421.8|1420.6|715
1661873700000|2022-08-30 15:35:00|1425.5|1424.3|1424.3|1423.1|1426.3|1425.1|1423.5|1422.3|419
1661874000000|2022-08-30 15:40:00|1424.9|1423.7|1426.9|1425.7|1428.1|1426.9|1424.2|1423|671
1661874300000|2022-08-30 15:45:00|1427|1425.8|1426.5|1425.3|1427|1425.8|1426.3|1425.1|205
1661874600000|2022-08-30 15:50:00|1426.4|1425.2|1426.9|1425.7|1428.8|1427.6|1426.3|1425.1|375
1661874900000|2022-08-30 15:55:00|1427|1425.8|1426.9|1425.7|1428.3|1427.1|1426.4|1425.2|561
1661875200000|2022-08-30 16:00:00|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1425.9|1424.7|385
1661875500000|2022-08-30 16:05:00|1426.7|1425.5|1423.7|1422.5|1427.3|1426.1|1423.7|1422.5|411
1661875800000|2022-08-30 16:10:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1421.9|1420.7|286
1661876100000|2022-08-30 16:15:00|1423.2|1422|1424.4|1423.2|1424.9|1423.7|1422.4|1421.2|312
1661876400000|2022-08-30 16:20:00|1424.2|1423|1422.8|1421.6|1424.4|1423.2|1421.3|1420.1|469
1661876700000|2022-08-30 16:25:00|1422.7|1421.5|1423.4|1422.2|1423.7|1422.5|1420.7|1419.5|374
1661877000000|2022-08-30 16:30:00|1423.2|1422|1422.7|1421.5|1423.4|1422.2|1421.4|1420.2|214
1661877300000|2022-08-30 16:35:00|1422.8|1421.6|1421.4|1420.2|1423.5|1422.3|1421.2|1420|344
1661877600000|2022-08-30 16:40:00|1421.2|1420|1422|1420.8|1422.2|1421|1420.9|1419.7|164
1661877900000|2022-08-30 16:45:00|1421.9|1420.7|1423.2|1422|1423.2|1422|1421.7|1420.5|284
1661878200000|2022-08-30 16:50:00|1423.1|1421.9|1424.3|1423.1|1424.4|1423.2|1422.7|1421.5|458
1661878500000|2022-08-30 16:55:00|1424.4|1423.2|1425.8|1424.6|1425.8|1424.6|1424|1422.8|244
1661878800000|2022-08-30 17:00:00|1425.5|1424.3|1425.1|1423.9|1426.4|1425.2|1424.8|1423.6|438
1661879100000|2022-08-30 17:05:00|1425.2|1424|1426|1424.8|1426.4|1425.2|1424.9|1423.7|397
1661879400000|2022-08-30 17:10:00|1426.1|1424.9|1426.9|1425.7|1427.7|1426.5|1426.1|1424.9|359
1661879700000|2022-08-30 17:15:00|1426.8|1425.6|1428|1426.8|1428.7|1427.5|1426.7|1425.5|552
1661880000000|2022-08-30 17:20:00|1427.9|1426.7|1427.7|1426.5|1428.4|1427.2|1427.2|1426|206
1661880300000|2022-08-30 17:25:00|1428.1|1426.9|1430.1|1428.9|1430.6|1429.4|1427.7|1426.5|417
1661880600000|2022-08-30 17:30:00|1430|1428.8|1431.7|1430.5|1431.7|1430.5|1429.2|1428|634
1661880900000|2022-08-30 17:35:00|1431.9|1430.7|1432.7|1431.5|1432.7|1431.5|1430.9|1429.7|337
1661881200000|2022-08-30 17:40:00|1432.6|1431.4|1432.1|1430.9|1434.7|1433.5|1431.9|1430.7|593
1661881500000|2022-08-30 17:45:00|1431.9|1430.7|1431.7|1430.5|1432|1430.8|1430.5|1429.3|354
1661881800000|2022-08-30 17:50:00|1431.5|1430.3|1432.5|1431.3|1432.7|1431.5|1430.7|1429.5|350
1661882100000|2022-08-30 17:55:00|1432.6|1431.4|1437.3|1436.1|1437.8|1436.6|1432.2|1431|913
1661882400000|2022-08-30 18:00:00|1437.2|1436|1435.2|1434|1438|1436.8|1435.1|1433.9|626
1661882700000|2022-08-30 18:05:00|1435.1|1433.9|1434.5|1433.3|1435.9|1434.7|1434.1|1432.9|646
1661883000000|2022-08-30 18:10:00|1434.4|1433.2|1435.3|1434.1|1436.2|1435|1433.3|1432.1|1402
1661883300000|2022-08-30 18:15:00|1435.4|1434.2|1437.2|1436|1438.2|1437|1435.3|1434.1|830
1661904000000|2022-08-31 00:00:00|1434.5|1433.3|1432.2|1431|1435.6|1434.4|1431.1|1429.9|519
1661904300000|2022-08-31 00:05:00|1431.9|1430.7|1432|1430.8|1432.9|1431.7|1430.3|1429.1|184
1661904600000|2022-08-31 00:10:00|1432.1|1430.9|1431.4|1430.2|1433|1431.8|1431|1429.8|53
1661904900000|2022-08-31 00:15:00|1431.5|1430.3|1432.8|1431.6|1432.9|1431.7|1430.9|1429.7|47
1661905200000|2022-08-31 00:20:00|1433.1|1431.9|1431.9|1430.7|1433.1|1431.9|1431.7|1430.5|44
1661905500000|2022-08-31 00:25:00|1432.1|1430.9|1432.1|1430.9|1433.1|1431.9|1431.7|1430.5|26
1661905800000|2022-08-31 00:30:00|1432.2|1431|1432.6|1431.4|1433.1|1431.9|1431.9|1430.7|59
1661906100000|2022-08-31 00:35:00|1432.7|1431.5|1432.7|1431.5|1433.7|1432.5|1432.6|1431.4|71
1661906400000|2022-08-31 00:40:00|1432.6|1431.4|1431.4|1430.2|1432.8|1431.6|1431.3|1430.1|39
1661906700000|2022-08-31 00:45:00|1431.5|1430.3|1431.2|1430|1432.1|1430.9|1431.1|1429.9|121
1661907000000|2022-08-31 00:50:00|1431.1|1429.9|1431.6|1430.4|1431.9|1430.7|1431.1|1429.9|40
1661907300000|2022-08-31 00:55:00|1431.4|1430.2|1431.9|1430.7|1431.9|1430.7|1431.3|1430.1|16
1661907600000|2022-08-31 01:00:00|1431.8|1430.6|1430.9|1429.7|1432|1430.8|1429.1|1427.9|214
1661907900000|2022-08-31 01:05:00|1431|1429.8|1431.1|1429.9|1431.4|1430.2|1430.3|1429.1|33
1661908200000|2022-08-31 01:10:00|1431.2|1430|1432.2|1431|1433.4|1432.2|1430.7|1429.5|135
1661908500000|2022-08-31 01:15:00|1432|1430.8|1431.4|1430.2|1432.4|1431.2|1429.8|1428.6|81
1661908800000|2022-08-31 01:20:00|1431.3|1430.1|1429.7|1428.5|1431.4|1430.2|1429.7|1428.5|40
1661909100000|2022-08-31 01:25:00|1429.8|1428.6|1430.1|1428.9|1430.4|1429.2|1429.3|1428.1|29
1661909400000|2022-08-31 01:30:00|1430.3|1429.1|1431.2|1430|1431.7|1430.5|1430.2|1429|54
1661909700000|2022-08-31 01:35:00|1431.1|1429.9|1430.4|1429.2|1431.2|1430|1430.1|1428.9|9
1661910000000|2022-08-31 01:40:00|1430.5|1429.3|1429.9|1428.7|1431.2|1430|1429.9|1428.7|50
1661910300000|2022-08-31 01:45:00|1430.1|1428.9|1428.6|1427.4|1430.2|1429|1428.1|1426.9|134
1661910600000|2022-08-31 01:50:00|1428.7|1427.5|1428.1|1426.9|1429.1|1427.9|1428.1|1426.9|65
1661910900000|2022-08-31 01:55:00|1427.8|1426.6|1428.6|1427.4|1428.9|1427.7|1427.8|1426.6|33
1661911200000|2022-08-31 02:00:00|1428.5|1427.3|1428.1|1426.9|1428.7|1427.5|1427.6|1426.4|55
1661911500000|2022-08-31 02:05:00|1427.9|1426.7|1426.8|1425.6|1428.1|1426.9|1426.6|1425.4|75
1661911800000|2022-08-31 02:10:00|1426.9|1425.7|1427.1|1425.9|1427.2|1426|1425.8|1424.6|34
1661912100000|2022-08-31 02:15:00|1427.2|1426|1426.7|1425.5|1427.2|1426|1426.4|1425.2|29
1661912400000|2022-08-31 02:20:00|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.1|1424.9|18
1661912700000|2022-08-31 02:25:00|1426.6|1425.4|1426.9|1425.7|1426.9|1425.7|1426.4|1425.2|14
1661913000000|2022-08-31 02:30:00|1427.1|1425.9|1427.2|1426|1427.7|1426.5|1426.9|1425.7|19
1661913300000|2022-08-31 02:35:00|1427.3|1426.1|1430.4|1429.2|1430.6|1429.4|1427.3|1426.1|105
1661913600000|2022-08-31 02:40:00|1430.3|1429.1|1428.7|1427.5|1430.7|1429.5|1428.7|1427.5|36
1661913900000|2022-08-31 02:45:00|1428.8|1427.6|1428.7|1427.5|1429.2|1428|1428.6|1427.4|17
1661914200000|2022-08-31 02:50:00|1428.8|1427.6|1429.2|1428|1429.4|1428.2|1428|1426.8|28
1661914500000|2022-08-31 02:55:00|1429.3|1428.1|1431.6|1430.4|1431.6|1430.4|1429.3|1428.1|114
1661914800000|2022-08-31 03:00:00|1431.7|1430.5|1432.7|1431.5|1433|1431.8|1431.6|1430.4|143
1661915100000|2022-08-31 03:05:00|1432.6|1431.4|1432.4|1431.2|1434.1|1432.9|1432.4|1431.2|68
1661915400000|2022-08-31 03:10:00|1432.3|1431.1|1432.6|1431.4|1432.8|1431.6|1431.8|1430.6|34
1661915700000|2022-08-31 03:15:00|1432.7|1431.5|1432.7|1431.5|1433|1431.8|1432.3|1431.1|13
1661916000000|2022-08-31 03:20:00|1432.9|1431.7|1433.4|1432.2|1433.4|1432.2|1432.1|1430.9|34
1661916300000|2022-08-31 03:25:00|1433.3|1432.1|1434.4|1433.2|1434.4|1433.2|1432.9|1431.7|17
1661916600000|2022-08-31 03:30:00|1434.2|1433|1434.2|1433|1434.4|1433.2|1433.8|1432.6|39
1661916900000|2022-08-31 03:35:00|1434.4|1433.2|1433.6|1432.4|1434.4|1433.2|1433.4|1432.2|2
1661917200000|2022-08-31 03:40:00|1433.7|1432.5|1433.6|1432.4|1433.9|1432.7|1433.4|1432.2|1
1661917500000|2022-08-31 03:45:00|1433.7|1432.5|1432.8|1431.6|1433.8|1432.6|1432.8|1431.6|9
1661917800000|2022-08-31 03:50:00|1432.9|1431.7|1432.7|1431.5|1433.2|1432|1432.7|1431.5|3
1661918100000|2022-08-31 03:55:00|1432.9|1431.7|1433.6|1432.4|1433.6|1432.4|1432.9|1431.7|10
1661918400000|2022-08-31 04:00:00|1433.8|1432.6|1434.1|1432.9|1434.1|1432.9|1433.4|1432.2|8
1661918700000|2022-08-31 04:05:00|1434|1432.8|1433.9|1432.7|1434|1432.8|1433.4|1432.2|2
1661919000000|2022-08-31 04:10:00|1433.8|1432.6|1433.9|1432.7|1434.1|1432.9|1433.7|1432.5|11
1661919300000|2022-08-31 04:15:00|1433.7|1432.5|1433.7|1432.5|1433.9|1432.7|1433.6|1432.4|3
1661919600000|2022-08-31 04:20:00|1433.8|1432.6|1433.7|1432.5|1433.8|1432.6|1433.4|1432.2|1
1661919900000|2022-08-31 04:25:00|1433.8|1432.6|1433.6|1432.4|1433.9|1432.7|1433.5|1432.3|12
1661920200000|2022-08-31 04:30:00|1433.4|1432.2|1436.1|1434.9|1436.1|1434.9|1433.4|1432.2|36
1661920500000|2022-08-31 04:35:00|1436.3|1435.1|1436.7|1435.5|1437.5|1436.3|1436.2|1435|74
1661920800000|2022-08-31 04:40:00|1436.9|1435.7|1437.3|1436.1|1437.7|1436.5|1436.7|1435.5|37
1661921100000|2022-08-31 04:45:00|1436.9|1435.7|1437.1|1435.9|1437.4|1436.2|1436.6|1435.4|19
1661921400000|2022-08-31 04:50:00|1437.2|1436|1437.6|1436.4|1437.6|1436.4|1437.1|1435.9|28
1661921700000|2022-08-31 04:55:00|1437.5|1436.3|1436.9|1435.7|1437.5|1436.3|1436.7|1435.5|17
1661922000000|2022-08-31 05:00:00|1437.2|1436|1436.5|1435.3|1437.3|1436.1|1436.4|1435.2|25
1661922300000|2022-08-31 05:05:00|1436.4|1435.2|1436.9|1435.7|1437.3|1436.1|1436.3|1435.1|39
1661922600000|2022-08-31 05:10:00|1437|1435.8|1438.4|1437.2|1438.8|1437.6|1436.9|1435.7|57
1661922900000|2022-08-31 05:15:00|1438.7|1437.5|1439.6|1438.4|1439.9|1438.7|1438.7|1437.5|55
1661923200000|2022-08-31 05:20:00|1439.7|1438.5|1438.9|1437.7|1439.7|1438.5|1438.9|1437.7|38
1661923500000|2022-08-31 05:25:00|1439.1|1437.9|1438.3|1437.1|1440.1|1438.9|1438.3|1437.1|62
1661923800000|2022-08-31 05:30:00|1438.4|1437.2|1442.7|1441.5|1444.4|1443.2|1438.4|1437.2|363
1661924100000|2022-08-31 05:35:00|1442.8|1441.6|1441.1|1439.9|1442.8|1441.6|1440.9|1439.7|117
1661924400000|2022-08-31 05:40:00|1441|1439.8|1440.6|1439.4|1441.3|1440.1|1439.8|1438.6|101
1661924700000|2022-08-31 05:45:00|1440.7|1439.5|1440.9|1439.7|1441.2|1440|1440.2|1439|18
1661925000000|2022-08-31 05:50:00|1441|1439.8|1441.1|1439.9|1441.6|1440.4|1440.4|1439.2|44
1661925300000|2022-08-31 05:55:00|1441.3|1440.1|1441.7|1440.5|1441.9|1440.7|1441.3|1440.1|34
1661925600000|2022-08-31 06:00:00|1441.8|1440.6|1441.7|1440.5|1443|1441.8|1441.6|1440.4|149
1661925900000|2022-08-31 06:05:00|1441.8|1440.6|1441.7|1440.5|1441.9|1440.7|1440.7|1439.5|99
1661926200000|2022-08-31 06:10:00|1441.8|1440.6|1442.8|1441.6|1443.4|1442.2|1441.7|1440.5|45
1661926500000|2022-08-31 06:15:00|1442.4|1441.2|1441.9|1440.7|1442.8|1441.6|1441.4|1440.2|51
1661926800000|2022-08-31 06:20:00|1442|1440.8|1441.5|1440.3|1442.9|1441.7|1441.3|1440.1|44
1661927100000|2022-08-31 06:25:00|1441.4|1440.2|1441.9|1440.7|1442.2|1441|1441.3|1440.1|20
1661927400000|2022-08-31 06:30:00|1441.8|1440.6|1441.4|1440.2|1442.6|1441.4|1440.9|1439.7|92
1661927700000|2022-08-31 06:35:00|1441.5|1440.3|1441.9|1440.7|1442.2|1441|1441.3|1440.1|16
1661928000000|2022-08-31 06:40:00|1442.1|1440.9|1442|1440.8|1443.2|1442|1441.9|1440.7|89
1661928300000|2022-08-31 06:45:00|1441.7|1440.5|1440.8|1439.6|1441.8|1440.6|1439.6|1438.4|132
1661928600000|2022-08-31 06:50:00|1440.9|1439.7|1442.1|1440.9|1442.1|1440.9|1439.9|1438.7|60
1661928900000|2022-08-31 06:55:00|1442.2|1441|1442.2|1441|1442.6|1441.4|1441.6|1440.4|25
1661929200000|2022-08-31 07:00:00|1442.4|1441.2|1439.3|1438.1|1442.6|1441.4|1439.1|1437.9|57
1661929500000|2022-08-31 07:05:00|1439.4|1438.2|1438.7|1437.5|1439.6|1438.4|1437.8|1436.6|52
1661929800000|2022-08-31 07:10:00|1438.6|1437.4|1438.8|1437.6|1439.1|1437.9|1438.1|1436.9|34
1661930100000|2022-08-31 07:15:00|1438.7|1437.5|1439.4|1438.2|1439.8|1438.6|1438.7|1437.5|22
1661930400000|2022-08-31 07:20:00|1439.3|1438.1|1439.2|1438|1439.9|1438.7|1438.6|1437.4|10
1661930700000|2022-08-31 07:25:00|1439.3|1438.1|1439.2|1438|1439.8|1438.6|1438.5|1437.3|16
1661931000000|2022-08-31 07:30:00|1439.1|1437.9|1439.1|1437.9|1439.4|1438.2|1438.7|1437.5|9
1661931300000|2022-08-31 07:35:00|1439.2|1438|1439.6|1438.4|1439.6|1438.4|1438.8|1437.6|10
1661931600000|2022-08-31 07:40:00|1439.4|1438.2|1438.9|1437.7|1440.2|1439|1438.3|1437.1|17
1661931900000|2022-08-31 07:45:00|1438.8|1437.6|1438.1|1436.9|1438.9|1437.7|1438.1|1436.9|38
1661932200000|2022-08-31 07:50:00|1438.2|1437|1438.8|1437.6|1439|1437.8|1438.1|1436.9|57
1661932500000|2022-08-31 07:55:00|1438.7|1437.5|1437.9|1436.7|1439.6|1438.4|1437.8|1436.6|15
1661932800000|2022-08-31 08:00:00|1438|1436.8|1438.6|1437.4|1439.6|1438.4|1437.8|1436.6|33
1661933100000|2022-08-31 08:05:00|1438.8|1437.6|1438.2|1437|1439.1|1437.9|1438|1436.8|15
1661933400000|2022-08-31 08:10:00|1438.3|1437.1|1433.4|1432.2|1438.3|1437.1|1433.3|1432.1|225
1661933700000|2022-08-31 08:15:00|1433.3|1432.1|1433.7|1432.5|1433.8|1432.6|1432.1|1430.9|66
1661934000000|2022-08-31 08:20:00|1433.8|1432.6|1433.6|1432.4|1434.4|1433.2|1433.2|1432|32
1661934300000|2022-08-31 08:25:00|1433.7|1432.5|1432.4|1431.2|1433.8|1432.6|1431.8|1430.6|55
1661934600000|2022-08-31 08:30:00|1432.5|1431.3|1428.6|1427.4|1432.7|1431.5|1428.6|1427.4|88
1661934900000|2022-08-31 08:35:00|1428.7|1427.5|1430.7|1429.5|1430.9|1429.7|1428.7|1427.5|65
1661935200000|2022-08-31 08:40:00|1430.4|1429.2|1429.2|1428|1430.4|1429.2|1428.3|1427.1|63
1661935500000|2022-08-31 08:45:00|1429.3|1428.1|1430.2|1429|1430.3|1429.1|1428.8|1427.6|51
1661935800000|2022-08-31 08:50:00|1430.4|1429.2|1430.6|1429.4|1430.8|1429.6|1429.9|1428.7|25
1661936100000|2022-08-31 08:55:00|1430.8|1429.6|1429.8|1428.6|1431.3|1430.1|1429.4|1428.2|21
1661936400000|2022-08-31 09:00:00|1429.4|1428.2|1424.7|1423.5|1429.4|1428.2|1424.6|1423.4|201
1661936700000|2022-08-31 09:05:00|1424.8|1423.6|1424.1|1422.9|1424.8|1423.6|1421.3|1420.1|173
1661937000000|2022-08-31 09:10:00|1423.9|1422.7|1423.8|1422.6|1424.8|1423.6|1422.7|1421.5|107
1661937300000|2022-08-31 09:15:00|1423.7|1422.5|1423.2|1422|1424.1|1422.9|1422.4|1421.2|63
1661937600000|2022-08-31 09:20:00|1423.1|1421.9|1423.2|1422|1424.3|1423.1|1422.6|1421.4|58
1661937900000|2022-08-31 09:25:00|1423.1|1421.9|1421.8|1420.6|1423.7|1422.5|1421.7|1420.5|36
1661938200000|2022-08-31 09:30:00|1421.9|1420.7|1422.1|1420.9|1422.9|1421.7|1421.8|1420.6|73
1661938500000|2022-08-31 09:35:00|1422|1420.8|1422.1|1420.9|1423.1|1421.9|1421.6|1420.4|43
1661938800000|2022-08-31 09:40:00|1422.2|1421|1422.7|1421.5|1422.8|1421.6|1420.7|1419.5|66
1661939100000|2022-08-31 09:45:00|1422.8|1421.6|1422.8|1421.6|1423.1|1421.9|1421.6|1420.4|66
1661939400000|2022-08-31 09:50:00|1422.7|1421.5|1423.6|1422.4|1423.9|1422.7|1422.3|1421.1|23
1661939700000|2022-08-31 09:55:00|1423.4|1422.2|1422.8|1421.6|1423.4|1422.2|1422.7|1421.5|20
1661940000000|2022-08-31 10:00:00|1422.9|1421.7|1423.2|1422|1423.8|1422.6|1421.9|1420.7|37
1661940300000|2022-08-31 10:05:00|1423.1|1421.9|1423.9|1422.7|1423.9|1422.7|1422.5|1421.3|23
1661940600000|2022-08-31 10:10:00|1423.8|1422.6|1424.9|1423.7|1425.5|1424.3|1423.6|1422.4|56
1661940900000|2022-08-31 10:15:00|1425|1423.8|1426|1424.8|1426.5|1425.3|1424.6|1423.4|60
1661941200000|2022-08-31 10:20:00|1426.1|1424.9|1424.9|1423.7|1426.1|1424.9|1424.6|1423.4|48
1661941500000|2022-08-31 10:25:00|1424.8|1423.6|1424.7|1423.5|1425.1|1423.9|1424.2|1423|10
1661941800000|2022-08-31 10:30:00|1424.6|1423.4|1423.2|1422|1424.7|1423.5|1422.9|1421.7|24
1661942100000|2022-08-31 10:35:00|1423.3|1422.1|1422.6|1421.4|1423.9|1422.7|1422.3|1421.1|67
1661942400000|2022-08-31 10:40:00|1422.5|1421.3|1423.6|1422.4|1424.2|1423|1422.3|1421.1|25
1661942700000|2022-08-31 10:45:00|1423.7|1422.5|1424.7|1423.5|1424.8|1423.6|1423.3|1422.1|17
1661943000000|2022-08-31 10:50:00|1424.6|1423.4|1424.2|1423|1424.8|1423.6|1423.8|1422.6|38
1661943300000|2022-08-31 10:55:00|1424.1|1422.9|1425|1423.8|1425.5|1424.3|1423.7|1422.5|26
1661943600000|2022-08-31 11:00:00|1424.9|1423.7|1427.8|1426.6|1428|1426.8|1423.3|1422.1|150
1661943900000|2022-08-31 11:05:00|1427.6|1426.4|1426.8|1425.6|1427.7|1426.5|1426.1|1424.9|103
1661944200000|2022-08-31 11:10:00|1426.5|1425.3|1428.6|1427.4|1428.7|1427.5|1426.1|1424.9|111
1661944500000|2022-08-31 11:15:00|1429|1427.8|1429.6|1428.4|1429.9|1428.7|1428.3|1427.1|156
1661944800000|2022-08-31 11:20:00|1429.3|1428.1|1428.7|1427.5|1429.8|1428.6|1428.6|1427.4|128
1661945100000|2022-08-31 11:25:00|1428.8|1427.6|1427.6|1426.4|1429.3|1428.1|1427.3|1426.1|233
1661945400000|2022-08-31 11:30:00|1427.7|1426.5|1428.6|1427.4|1428.6|1427.4|1427.6|1426.4|36
1661945700000|2022-08-31 11:35:00|1428.9|1427.7|1429|1427.8|1429.6|1428.4|1428.3|1427.1|58
1661946000000|2022-08-31 11:40:00|1428.7|1427.5|1429|1427.8|1429.1|1427.9|1428.3|1427.1|29
1661946300000|2022-08-31 11:45:00|1428.8|1427.6|1428.6|1427.4|1429|1427.8|1427.7|1426.5|165
1661946600000|2022-08-31 11:50:00|1428.5|1427.3|1426.5|1425.3|1428.5|1427.3|1426.1|1424.9|66
1661946900000|2022-08-31 11:55:00|1426.6|1425.4|1424.6|1423.4|1427.3|1426.1|1424.6|1423.4|233
1661947200000|2022-08-31 12:00:00|1424.4|1423.2|1423.6|1422.4|1425.8|1424.6|1423.3|1422.1|196
1661947500000|2022-08-31 12:05:00|1423.5|1422.3|1424.3|1423.1|1425.3|1424.1|1423.3|1422.1|237
1661947800000|2022-08-31 12:10:00|1424.4|1423.2|1425.1|1423.9|1425.3|1424.1|1423.7|1422.5|126
1661948100000|2022-08-31 12:15:00|1425|1423.8|1424.2|1423|1425.7|1424.5|1424|1422.8|557
1661948400000|2022-08-31 12:20:00|1424.1|1422.9|1420.8|1419.6|1424.1|1422.9|1420.5|1419.3|291
1661948700000|2022-08-31 12:25:00|1421|1419.8|1421.1|1419.9|1421.8|1420.6|1419.5|1418.3|195
1661949000000|2022-08-31 12:30:00|1421|1419.8|1420.6|1419.4|1421.3|1420.1|1419.7|1418.5|133
1661949300000|2022-08-31 12:35:00|1420.5|1419.3|1420.8|1419.6|1421|1419.8|1419.4|1418.2|191
1661949600000|2022-08-31 12:40:00|1420.7|1419.5|1421.6|1420.4|1422.7|1421.5|1420.2|1419|163
1661952600000|2022-08-31 13:30:00|1424.7|1423.5|1430.2|1429|1431.2|1430|1424.3|1423.1|2618
1661952900000|2022-08-31 13:35:00|1430|1428.8|1428|1426.8|1432.5|1431.3|1427.8|1426.6|1362
1661953200000|2022-08-31 13:40:00|1427.9|1426.7|1427|1425.8|1430.1|1428.9|1425.4|1424.2|1394
1661953500000|2022-08-31 13:45:00|1427.1|1425.9|1432.2|1431|1432.6|1431.4|1426.5|1425.3|1047
1661953800000|2022-08-31 13:50:00|1432.1|1430.9|1432.2|1431|1434.5|1433.3|1431.8|1430.6|865
1661954100000|2022-08-31 13:55:00|1432|1430.8|1429.8|1428.6|1432.3|1431.1|1428.7|1427.5|589
1661954400000|2022-08-31 14:00:00|1429.7|1428.5|1428.6|1427.4|1430.7|1429.5|1428.5|1427.3|554
1661954700000|2022-08-31 14:05:00|1428.8|1427.6|1429.5|1428.3|1430.9|1429.7|1428.1|1426.9|689
1661955000000|2022-08-31 14:10:00|1429.6|1428.4|1430.5|1429.3|1433|1431.8|1429.2|1428|654
1661955300000|2022-08-31 14:15:00|1430.7|1429.5|1430.4|1429.2|1430.7|1429.5|1428.5|1427.3|659
1661955600000|2022-08-31 14:20:00|1430.5|1429.3|1437.1|1435.9|1437.6|1436.4|1430.2|1429|1018
1661955900000|2022-08-31 14:25:00|1437.2|1436|1438.5|1437.3|1440.8|1439.6|1436.6|1435.4|972
1661956200000|2022-08-31 14:30:00|1438.1|1436.9|1432.6|1431.4|1439.8|1438.6|1431.8|1430.6|1172
1661956500000|2022-08-31 14:35:00|1432.3|1431.1|1432.7|1431.5|1433.4|1432.2|1430.4|1429.2|744
1661956800000|2022-08-31 14:40:00|1432.5|1431.3|1435.9|1434.7|1436.5|1435.3|1431.4|1430.2|807
1661957100000|2022-08-31 14:45:00|1436|1434.8|1437.3|1436.1|1439.3|1438.1|1435.8|1434.6|738
1661957400000|2022-08-31 14:50:00|1437.4|1436.2|1434.3|1433.1|1438.6|1437.4|1432.2|1431|520
1661957700000|2022-08-31 14:55:00|1434.6|1433.4|1436.3|1435.1|1438.1|1436.9|1434.1|1432.9|709
1661958000000|2022-08-31 15:00:00|1436.1|1434.9|1435.1|1433.9|1437.6|1436.4|1434|1432.8|492
1661958300000|2022-08-31 15:05:00|1435|1433.8|1433.6|1432.4|1436.1|1434.9|1433.6|1432.4|734
1661958600000|2022-08-31 15:10:00|1433.5|1432.3|1430.5|1429.3|1434.9|1433.7|1429.8|1428.6|342
1661958900000|2022-08-31 15:15:00|1430.6|1429.4|1433.1|1431.9|1433.3|1432.1|1430.1|1428.9|518
1661959200000|2022-08-31 15:20:00|1433.3|1432.1|1433.8|1432.6|1434.3|1433.1|1432.2|1431|489
1661959500000|2022-08-31 15:25:00|1433.7|1432.5|1429.8|1428.6|1433.8|1432.6|1429.1|1427.9|517
1661959800000|2022-08-31 15:30:00|1429.9|1428.7|1430.6|1429.4|1431.8|1430.6|1429.8|1428.6|309
1661960100000|2022-08-31 15:35:00|1430.3|1429.1|1434.5|1433.3|1434.9|1433.7|1430.3|1429.1|277
1661960400000|2022-08-31 15:40:00|1434.6|1433.4|1437.6|1436.4|1438.8|1437.6|1434.6|1433.4|651
1661960700000|2022-08-31 15:45:00|1437.5|1436.3|1436.5|1435.3|1437.6|1436.4|1435.1|1433.9|776
1661961000000|2022-08-31 15:50:00|1436.4|1435.2|1436.4|1435.2|1437.6|1436.4|1436.2|1435|325
1661961300000|2022-08-31 15:55:00|1436.5|1435.3|1438.3|1437.1|1438.8|1437.6|1436.5|1435.3|344
1661961600000|2022-08-31 16:00:00|1438.4|1437.2|1438.3|1437.1|1441.1|1439.9|1437.4|1436.2|655
1661961900000|2022-08-31 16:05:00|1438.5|1437.3|1434.8|1433.6|1439.3|1438.1|1434.6|1433.4|453
1661962200000|2022-08-31 16:10:00|1434.7|1433.5|1434.1|1432.9|1436.1|1434.9|1433.1|1431.9|407
1661962500000|2022-08-31 16:15:00|1433.8|1432.6|1433.3|1432.1|1434.8|1433.6|1432.3|1431.1|417
1661962800000|2022-08-31 16:20:00|1433.5|1432.3|1432|1430.8|1434.6|1433.4|1431.8|1430.6|418
1661963100000|2022-08-31 16:25:00|1431.9|1430.7|1431.5|1430.3|1433.4|1432.2|1430.8|1429.6|420
1661963400000|2022-08-31 16:30:00|1431.4|1430.2|1431.7|1430.5|1432.2|1431|1430.7|1429.5|339
1661963700000|2022-08-31 16:35:00|1431.5|1430.3|1430.7|1429.5|1432|1430.8|1429.4|1428.2|458
1661964000000|2022-08-31 16:40:00|1430.8|1429.6|1429.9|1428.7|1431|1429.8|1428.7|1427.5|359
1661964300000|2022-08-31 16:45:00|1430|1428.8|1432|1430.8|1432.2|1431|1429.8|1428.6|301
1661964600000|2022-08-31 16:50:00|1431.8|1430.6|1433.9|1432.7|1434.2|1433|1431.3|1430.1|267
1661964900000|2022-08-31 16:55:00|1433.8|1432.6|1434.5|1433.3|1435.1|1433.9|1433.5|1432.3|384
1661965200000|2022-08-31 17:00:00|1434.4|1433.2|1433.7|1432.5|1435.2|1434|1433.4|1432.2|535
1661965500000|2022-08-31 17:05:00|1433.5|1432.3|1434.7|1433.5|1436|1434.8|1433.4|1432.2|211
1661965800000|2022-08-31 17:10:00|1434.6|1433.4|1433|1431.8|1434.7|1433.5|1432.8|1431.6|226
1661966100000|2022-08-31 17:15:00|1433.2|1432|1430.7|1429.5|1433.5|1432.3|1430.5|1429.3|412
1661966400000|2022-08-31 17:20:00|1430.8|1429.6|1426.6|1425.4|1431.2|1430|1426.3|1425.1|852
1661966700000|2022-08-31 17:25:00|1426.4|1425.2|1425.9|1424.7|1426.4|1425.2|1424.1|1422.9|454
1661967000000|2022-08-31 17:30:00|1425.7|1424.5|1427.2|1426|1427.5|1426.3|1425.7|1424.5|447
1661967300000|2022-08-31 17:35:00|1427.3|1426.1|1427|1425.8|1427.9|1426.7|1426.3|1425.1|403
1661967600000|2022-08-31 17:40:00|1426.8|1425.6|1427.6|1426.4|1427.6|1426.4|1426.2|1425|251
1661967900000|2022-08-31 17:45:00|1427.5|1426.3|1426.3|1425.1|1429|1427.8|1426.2|1425|464
1661968200000|2022-08-31 17:50:00|1426.4|1425.2|1426|1424.8|1427.1|1425.9|1425.4|1424.2|412
1661968500000|2022-08-31 17:55:00|1426.1|1424.9|1426.9|1425.7|1427.2|1426|1424.9|1423.7|498
1661968800000|2022-08-31 18:00:00|1426.8|1425.6|1425.8|1424.6|1427.4|1426.2|1424.9|1423.7|572
1661969100000|2022-08-31 18:05:00|1425.9|1424.7|1424|1422.8|1425.9|1424.7|1424|1422.8|762
1661969400000|2022-08-31 18:10:00|1424.2|1423|1425.4|1424.2|1427.2|1426|1423.9|1422.7|2062
1661969700000|2022-08-31 18:15:00|1425.6|1424.4|1426.4|1425.2|1426.8|1425.6|1425.5|1424.3|599
1661990400000|2022-09-01 00:00:00|1424.9|1423.7|1426.6|1425.4|1427.9|1426.7|1423.6|1422.4|433
1661990700000|2022-09-01 00:05:00|1426.3|1425.1|1425.4|1424.2|1426.5|1425.3|1425.2|1424|69
1661991000000|2022-09-01 00:10:00|1425.5|1424.3|1424.5|1423.3|1425.5|1424.3|1423.6|1422.4|112
1661991300000|2022-09-01 00:15:00|1424.7|1423.5|1425|1423.8|1425.6|1424.4|1423.8|1422.6|102
1661991600000|2022-09-01 00:20:00|1424.7|1423.5|1424.5|1423.3|1425.7|1424.5|1424|1422.8|90
1661991900000|2022-09-01 00:25:00|1424.4|1423.2|1423.8|1422.6|1424.6|1423.4|1423.5|1422.3|23
1661992200000|2022-09-01 00:30:00|1423.6|1422.4|1425|1423.8|1425|1423.8|1423.5|1422.3|32
1661992500000|2022-09-01 00:35:00|1424.9|1423.7|1424.4|1423.2|1425.4|1424.2|1424|1422.8|24
1661992800000|2022-09-01 00:40:00|1424.3|1423.1|1424.5|1423.3|1424.7|1423.5|1423.8|1422.6|27
1661993100000|2022-09-01 00:45:00|1424.4|1423.2|1425.5|1424.3|1425.6|1424.4|1423.8|1422.6|24
1661993400000|2022-09-01 00:50:00|1425.6|1424.4|1427|1425.8|1427.2|1426|1425.5|1424.3|39
1661993700000|2022-09-01 00:55:00|1427.1|1425.9|1430.9|1429.7|1430.9|1429.7|1427|1425.8|100
1661994000000|2022-09-01 01:00:00|1431|1429.8|1434.1|1432.9|1435|1433.8|1431|1429.8|197
1661994300000|2022-09-01 01:05:00|1433.9|1432.7|1432|1430.8|1434.6|1433.4|1431.9|1430.7|111
1661994600000|2022-09-01 01:10:00|1432.2|1431|1433.1|1431.9|1433.9|1432.7|1432|1430.8|42
1661994900000|2022-09-01 01:15:00|1432.7|1431.5|1434.1|1432.9|1434.7|1433.5|1432.1|1430.9|70
1661995200000|2022-09-01 01:20:00|1434|1432.8|1435.1|1433.9|1435.9|1434.7|1433.9|1432.7|97
1661995500000|2022-09-01 01:25:00|1435|1433.8|1433.1|1431.9|1435|1433.8|1432.9|1431.7|46
1661995800000|2022-09-01 01:30:00|1433.3|1432.1|1432.9|1431.7|1434.2|1433|1431.5|1430.3|76
1661996100000|2022-09-01 01:35:00|1433.1|1431.9|1431.6|1430.4|1433.1|1431.9|1430.9|1429.7|49
1661996400000|2022-09-01 01:40:00|1431.5|1430.3|1431.5|1430.3|1432.7|1431.5|1431|1429.8|35
1661996700000|2022-09-01 01:45:00|1431.2|1430|1430.1|1428.9|1431.4|1430.2|1430|1428.8|55
1661997000000|2022-09-01 01:50:00|1430|1428.8|1428.7|1427.5|1430.1|1428.9|1428.4|1427.2|92
1661997300000|2022-09-01 01:55:00|1428.8|1427.6|1429.3|1428.1|1429.6|1428.4|1428|1426.8|34
1661997600000|2022-09-01 02:00:00|1429.2|1428|1428.5|1427.3|1429.2|1428|1428.2|1427|32
1661997900000|2022-09-01 02:05:00|1428.6|1427.4|1428.3|1427.1|1429.6|1428.4|1428.2|1427|46
1661998200000|2022-09-01 02:10:00|1428.4|1427.2|1427.9|1426.7|1428.5|1427.3|1427|1425.8|45
1661998500000|2022-09-01 02:15:00|1427.7|1426.5|1428.2|1427|1428.4|1427.2|1427.6|1426.4|8
1661998800000|2022-09-01 02:20:00|1428.4|1427.2|1429.5|1428.3|1429.7|1428.5|1428.4|1427.2|9
1661999100000|2022-09-01 02:25:00|1429.6|1428.4|1429.5|1428.3|1430|1428.8|1429.2|1428|13
1661999400000|2022-09-01 02:30:00|1429.4|1428.2|1428.6|1427.4|1429.7|1428.5|1428.6|1427.4|14
1661999700000|2022-09-01 02:35:00|1428.5|1427.3|1423.7|1422.5|1429|1427.8|1423.7|1422.5|185
1662000000000|2022-09-01 02:40:00|1423.5|1422.3|1421.2|1420|1425.2|1424|1420.8|1419.6|164
1662000300000|2022-09-01 02:45:00|1421|1419.8|1419.1|1417.9|1423|1421.8|1419.1|1417.9|300
1662000600000|2022-09-01 02:50:00|1419|1417.8|1418.9|1417.7|1421.2|1420|1418.6|1417.4|100
1662000900000|2022-09-01 02:55:00|1418.8|1417.6|1420|1418.8|1420.4|1419.2|1418.6|1417.4|133
1662001200000|2022-09-01 03:00:00|1419.9|1418.7|1421.1|1419.9|1423.3|1422.1|1419.3|1418.1|279
1662001500000|2022-09-01 03:05:00|1421|1419.8|1420.8|1419.6|1422.7|1421.5|1420.7|1419.5|261
1662001800000|2022-09-01 03:10:00|1420.7|1419.5|1419.7|1418.5|1421.5|1420.3|1419.4|1418.2|161
1662002100000|2022-09-01 03:15:00|1419.9|1418.7|1419.7|1418.5|1420.9|1419.7|1419.2|1418|73
1662002400000|2022-09-01 03:20:00|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419|1417.8|103
1662002700000|2022-09-01 03:25:00|1419.7|1418.5|1418|1416.8|1419.9|1418.7|1417.9|1416.7|66
1662003000000|2022-09-01 03:30:00|1418.5|1417.3|1419.5|1418.3|1419.7|1418.5|1418.4|1417.2|56
1662003300000|2022-09-01 03:35:00|1419.6|1418.4|1419.7|1418.5|1420.1|1418.9|1419.4|1418.2|20
1662003600000|2022-09-01 03:40:00|1419.6|1418.4|1418.6|1417.4|1420|1418.8|1418.2|1417|38
1662003900000|2022-09-01 03:45:00|1418.4|1417.2|1418.3|1417.1|1418.9|1417.7|1417.8|1416.6|59
1662004200000|2022-09-01 03:50:00|1418.4|1417.2|1418.3|1417.1|1418.7|1417.5|1418|1416.8|68
1662004500000|2022-09-01 03:55:00|1418.4|1417.2|1418.5|1417.3|1418.5|1417.3|1417.9|1416.7|21
1662004800000|2022-09-01 04:00:00|1418.7|1417.5|1418.6|1417.4|1418.8|1417.6|1418.4|1417.2|10
1662005100000|2022-09-01 04:05:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.3|1417.1|7
1662005400000|2022-09-01 04:10:00|1418.5|1417.3|1418.5|1417.3|1418.6|1417.4|1418.2|1417|6
1662005700000|2022-09-01 04:15:00|1418.4|1417.2|1418.4|1417.2|1418.8|1417.6|1418.2|1417|9
1662006000000|2022-09-01 04:20:00|1418.5|1417.3|1418.7|1417.5|1418.7|1417.5|1418.2|1417|18
1662006300000|2022-09-01 04:25:00|1418.8|1417.6|1419|1417.8|1419|1417.8|1418.7|1417.5|14
1662006600000|2022-09-01 04:30:00|1418.9|1417.7|1419.5|1418.3|1419.6|1418.4|1418|1416.8|37
1662006900000|2022-09-01 04:35:00|1419.4|1418.2|1418.7|1417.5|1419.4|1418.2|1418.7|1417.5|8
1662007200000|2022-09-01 04:40:00|1418.8|1417.6|1418.7|1417.5|1419|1417.8|1418.5|1417.3|20
1662007500000|2022-09-01 04:45:00|1418.9|1417.7|1418.7|1417.5|1419|1417.8|1418.5|1417.3|11
1662007800000|2022-09-01 04:50:00|1418.9|1417.7|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|22
1662008100000|2022-09-01 04:55:00|1418.6|1417.4|1418.5|1417.3|1418.7|1417.5|1418.2|1417|6
1662008400000|2022-09-01 05:00:00|1418.4|1417.2|1418.5|1417.3|1418.7|1417.5|1418.2|1417|9
1662008700000|2022-09-01 05:05:00|1418.6|1417.4|1418.7|1417.5|1419|1417.8|1418.6|1417.4|9
1662009000000|2022-09-01 05:10:00|1418.6|1417.4|1418.2|1417|1418.7|1417.5|1418|1416.8|13
1662009300000|2022-09-01 05:15:00|1418.4|1417.2|1418.2|1417|1418.7|1417.5|1418|1416.8|6
1662009600000|2022-09-01 05:20:00|1418.1|1416.9|1419.4|1418.2|1419.4|1418.2|1418|1416.8|28
1662009900000|2022-09-01 05:25:00|1419.2|1418|1419.1|1417.9|1419.4|1418.2|1418.8|1417.6|47
1662010200000|2022-09-01 05:30:00|1419|1417.8|1417.1|1415.9|1419|1417.8|1416|1414.8|154
1662010500000|2022-09-01 05:35:00|1417.2|1416|1417.6|1416.4|1417.9|1416.7|1415.7|1414.5|105
1662010800000|2022-09-01 05:40:00|1417.5|1416.3|1417.9|1416.7|1418.5|1417.3|1416.6|1415.4|49
1662011100000|2022-09-01 05:45:00|1418|1416.8|1417.4|1416.2|1418.5|1417.3|1416.5|1415.3|176
1662011400000|2022-09-01 05:50:00|1417.5|1416.3|1418.6|1417.4|1418.9|1417.7|1417.3|1416.1|80
1662011700000|2022-09-01 05:55:00|1418.5|1417.3|1416.4|1415.2|1418.5|1417.3|1415.8|1414.6|142
1662012000000|2022-09-01 06:00:00|1416.2|1415|1416.2|1415|1416.6|1415.4|1415|1413.8|124
1662012300000|2022-09-01 06:05:00|1416.3|1415.1|1415.9|1414.7|1416.4|1415.2|1415.4|1414.2|16
1662012600000|2022-09-01 06:10:00|1415.8|1414.6|1414.7|1413.5|1415.9|1414.7|1414.7|1413.5|49
1662012900000|2022-09-01 06:15:00|1414.9|1413.7|1414.1|1412.9|1415|1413.8|1413.8|1412.6|141
1662013200000|2022-09-01 06:20:00|1414.2|1413|1414.1|1412.9|1415.4|1414.2|1413.5|1412.3|105
1662013500000|2022-09-01 06:25:00|1413.9|1412.7|1414.5|1413.3|1414.9|1413.7|1412.4|1411.2|163
1662013800000|2022-09-01 06:30:00|1414.6|1413.4|1414.5|1413.3|1415.2|1414|1413.9|1412.7|243
1662014100000|2022-09-01 06:35:00|1414.4|1413.2|1415.2|1414|1415.5|1414.3|1414.3|1413.1|173
1662014400000|2022-09-01 06:40:00|1415.4|1414.2|1417.6|1416.4|1417.9|1416.7|1415.4|1414.2|95
1662014700000|2022-09-01 06:45:00|1417.7|1416.5|1417.9|1416.7|1417.9|1416.7|1416.5|1415.3|152
1662015000000|2022-09-01 06:50:00|1417.7|1416.5|1417.1|1415.9|1417.9|1416.7|1416.4|1415.2|75
1662015300000|2022-09-01 06:55:00|1417.3|1416.1|1417.1|1415.9|1418.2|1417|1416.7|1415.5|116
1662015600000|2022-09-01 07:00:00|1417|1415.8|1416.6|1415.4|1417.4|1416.2|1416.3|1415.1|185
1662015900000|2022-09-01 07:05:00|1416.4|1415.2|1417.1|1415.9|1417.1|1415.9|1415.8|1414.6|47
1662016200000|2022-09-01 07:10:00|1417|1415.8|1417.4|1416.2|1417.7|1416.5|1416.5|1415.3|54
1662016500000|2022-09-01 07:15:00|1417.3|1416.1|1416.2|1415|1417.8|1416.6|1415.7|1414.5|44
1662016800000|2022-09-01 07:20:00|1416.1|1414.9|1415.7|1414.5|1417.2|1416|1415.7|1414.5|49
1662017100000|2022-09-01 07:25:00|1415.9|1414.7|1416.4|1415.2|1417.1|1415.9|1415.7|1414.5|27
1662017400000|2022-09-01 07:30:00|1416.5|1415.3|1417|1415.8|1417.6|1416.4|1415.9|1414.7|82
1662017700000|2022-09-01 07:35:00|1417.1|1415.9|1416.8|1415.6|1418|1416.8|1416.7|1415.5|38
1662018000000|2022-09-01 07:40:00|1417|1415.8|1418.6|1417.4|1419|1417.8|1417|1415.8|75
1662018300000|2022-09-01 07:45:00|1418.4|1417.2|1419.7|1418.5|1419.9|1418.7|1418|1416.8|48
1662018600000|2022-09-01 07:50:00|1419.8|1418.6|1418.2|1417|1419.8|1418.6|1418.1|1416.9|86
1662018900000|2022-09-01 07:55:00|1418.3|1417.1|1420.1|1418.9|1420.1|1418.9|1418.3|1417.1|30
1662019200000|2022-09-01 08:00:00|1419.9|1418.7|1418.4|1417.2|1420.2|1419|1418.1|1416.9|53
1662019500000|2022-09-01 08:05:00|1418.7|1417.5|1417.7|1416.5|1418.7|1417.5|1417.2|1416|28
1662019800000|2022-09-01 08:10:00|1417.6|1416.4|1417.4|1416.2|1418|1416.8|1417.2|1416|44
1662020100000|2022-09-01 08:15:00|1417.6|1416.4|1416.5|1415.3|1417.6|1416.4|1415.9|1414.7|73
1662020400000|2022-09-01 08:20:00|1416.4|1415.2|1416.3|1415.1|1416.5|1415.3|1415.9|1414.7|92
1662020700000|2022-09-01 08:25:00|1416.4|1415.2|1417.5|1416.3|1417.6|1416.4|1416.3|1415.1|73
1662021000000|2022-09-01 08:30:00|1417.4|1416.2|1416.6|1415.4|1417.8|1416.6|1416.2|1415|37
1662021300000|2022-09-01 08:35:00|1416.7|1415.5|1417.4|1416.2|1417.7|1416.5|1416.6|1415.4|34
1662021600000|2022-09-01 08:40:00|1417.3|1416.1|1416.4|1415.2|1417.6|1416.4|1416.4|1415.2|23
1662021900000|2022-09-01 08:45:00|1416.3|1415.1|1414.5|1413.3|1416.3|1415.1|1414|1412.8|92
1662022200000|2022-09-01 08:50:00|1414.6|1413.4|1413.1|1411.9|1414.9|1413.7|1412.5|1411.3|114
1662022500000|2022-09-01 08:55:00|1413.2|1412|1414.4|1413.2|1414.7|1413.5|1413.1|1411.9|43
1662022800000|2022-09-01 09:00:00|1414.3|1413.1|1415.6|1414.4|1416.4|1415.2|1413.9|1412.7|52
1662023100000|2022-09-01 09:05:00|1415.7|1414.5|1415.9|1414.7|1416.5|1415.3|1414.9|1413.7|7
1662023400000|2022-09-01 09:10:00|1415.7|1414.5|1416.7|1415.5|1416.7|1415.5|1415.5|1414.3|10
1662023700000|2022-09-01 09:15:00|1416.9|1415.7|1418.4|1417.2|1418.7|1417.5|1416.7|1415.5|47
1662024000000|2022-09-01 09:20:00|1418.3|1417.1|1420.1|1418.9|1420.2|1419|1417.9|1416.7|51
1662024300000|2022-09-01 09:25:00|1420.2|1419|1418.6|1417.4|1420.6|1419.4|1418.5|1417.3|55
1662024600000|2022-09-01 09:30:00|1418.5|1417.3|1418.4|1417.2|1418.9|1417.7|1417.5|1416.3|55
1662024900000|2022-09-01 09:35:00|1418.2|1417|1418.9|1417.7|1419|1417.8|1417.9|1416.7|59
1662025200000|2022-09-01 09:40:00|1419|1417.8|1418|1416.8|1419.8|1418.6|1417.7|1416.5|36
1662025500000|2022-09-01 09:45:00|1417.9|1416.7|1418.1|1416.9|1418.5|1417.3|1417.4|1416.2|25
1662025800000|2022-09-01 09:50:00|1418|1416.8|1418.5|1417.3|1419|1417.8|1417.7|1416.5|43
1662026100000|2022-09-01 09:55:00|1418.4|1417.2|1416|1414.8|1418.4|1417.2|1416|1414.8|46
1662026400000|2022-09-01 10:00:00|1415.9|1414.7|1415.3|1414.1|1416.7|1415.5|1415.3|1414.1|22
1662026700000|2022-09-01 10:05:00|1415.2|1414|1414.3|1413.1|1415.5|1414.3|1414.1|1412.9|77
1662027000000|2022-09-01 10:10:00|1414.4|1413.2|1410.3|1409.1|1414.6|1413.4|1409.4|1408.2|242
1662027300000|2022-09-01 10:15:00|1410.4|1409.2|1413.1|1411.9|1413.3|1412.1|1409.8|1408.6|95
1662027600000|2022-09-01 10:20:00|1413|1411.8|1411.8|1410.6|1413.5|1412.3|1411.4|1410.2|125
1662027900000|2022-09-01 10:25:00|1411.7|1410.5|1412.1|1410.9|1412.5|1411.3|1411.6|1410.4|102
1662028200000|2022-09-01 10:30:00|1411.9|1410.7|1410.1|1408.9|1411.9|1410.7|1409.5|1408.3|114
1662028500000|2022-09-01 10:35:00|1410|1408.8|1409.8|1408.6|1411.3|1410.1|1409.8|1408.6|71
1662028800000|2022-09-01 10:40:00|1409.6|1408.4|1410.3|1409.1|1410.5|1409.3|1409.5|1408.3|116
1662029100000|2022-09-01 10:45:00|1410.1|1408.9|1408.7|1407.5|1410.3|1409.1|1408.1|1406.9|216
1662029400000|2022-09-01 10:50:00|1408.8|1407.6|1409.1|1407.9|1410.1|1408.9|1408.7|1407.5|60
1662029700000|2022-09-01 10:55:00|1409|1407.8|1409.3|1408.1|1409.6|1408.4|1407.9|1406.7|73
1662030000000|2022-09-01 11:00:00|1409.2|1408|1408.9|1407.7|1409.2|1408|1408|1406.8|120
1662030300000|2022-09-01 11:05:00|1408.8|1407.6|1409|1407.8|1409.1|1407.9|1407.6|1406.4|101
1662030600000|2022-09-01 11:10:00|1409.1|1407.9|1408.9|1407.7|1409.3|1408.1|1408.1|1406.9|34
1662030900000|2022-09-01 11:15:00|1408.8|1407.6|1410.3|1409.1|1411.4|1410.2|1408.6|1407.4|130
1662031200000|2022-09-01 11:20:00|1410.4|1409.2|1409.8|1408.6|1410.5|1409.3|1408.6|1407.4|146
1662031500000|2022-09-01 11:25:00|1409.6|1408.4|1409|1407.8|1409.9|1408.7|1408.6|1407.4|66
1662031800000|2022-09-01 11:30:00|1408.8|1407.6|1409.4|1408.2|1409.5|1408.3|1407.6|1406.4|283
1662032100000|2022-09-01 11:35:00|1409.3|1408.1|1410|1408.8|1410.2|1409|1409|1407.8|50
1662032400000|2022-09-01 11:40:00|1410.1|1408.9|1410.5|1409.3|1411.8|1410.6|1410.1|1408.9|65
1662032700000|2022-09-01 11:45:00|1410.3|1409.1|1409.2|1408|1410.4|1409.2|1408.1|1406.9|170
1662033000000|2022-09-01 11:50:00|1409.1|1407.9|1410.8|1409.6|1411.3|1410.1|1408.9|1407.7|117
1662033300000|2022-09-01 11:55:00|1410.9|1409.7|1410.1|1408.9|1411.2|1410|1409.9|1408.7|135
1662033600000|2022-09-01 12:00:00|1409.9|1408.7|1409.6|1408.4|1410.5|1409.3|1408.8|1407.6|97
1662033900000|2022-09-01 12:05:00|1409.5|1408.3|1410.1|1408.9|1410.3|1409.1|1408.9|1407.7|179
1662034200000|2022-09-01 12:10:00|1410.2|1409|1409.5|1408.3|1410.9|1409.7|1409.4|1408.2|115
1662034500000|2022-09-01 12:15:00|1409.4|1408.2|1412|1410.8|1412.1|1410.9|1409.4|1408.2|158
1662034800000|2022-09-01 12:20:00|1411.8|1410.6|1410.9|1409.7|1411.8|1410.6|1410.4|1409.2|74
1662035100000|2022-09-01 12:25:00|1410.8|1409.6|1410.3|1409.1|1410.8|1409.6|1409.5|1408.3|52
1662035400000|2022-09-01 12:30:00|1410.4|1409.2|1409.1|1407.9|1411.4|1410.2|1409.1|1407.9|94
1662035700000|2022-09-01 12:35:00|1409|1407.8|1410.1|1408.9|1410.6|1409.4|1409|1407.8|135
1662036000000|2022-09-01 12:40:00|1410|1408.8|1412|1410.8|1412.8|1411.6|1409.1|1407.9|376
1662039000000|2022-09-01 13:30:00|1413.1|1411.9|1419.3|1418.1|1422.4|1421.2|1412.9|1411.7|2600
1662039300000|2022-09-01 13:35:00|1419.2|1418|1422.1|1420.9|1422.8|1421.6|1417|1415.8|1521
1662039600000|2022-09-01 13:40:00|1421.8|1420.6|1421.6|1420.4|1423.8|1422.6|1420.7|1419.5|1044
1662039900000|2022-09-01 13:45:00|1421.7|1420.5|1417.8|1416.6|1422.1|1420.9|1417.3|1416.1|1029
1662040200000|2022-09-01 13:50:00|1417.6|1416.4|1417.3|1416.1|1418.5|1417.3|1416.5|1415.3|745
1662040500000|2022-09-01 13:55:00|1417.2|1416|1417.5|1416.3|1418.5|1417.3|1416.7|1415.5|966
1662040800000|2022-09-01 14:00:00|1417.7|1416.5|1417.8|1416.6|1418.7|1417.5|1416.8|1415.6|732
1662041100000|2022-09-01 14:05:00|1417.9|1416.7|1416|1414.8|1418.3|1417.1|1415.3|1414.1|581
1662041400000|2022-09-01 14:10:00|1415.8|1414.6|1415.1|1413.9|1416.6|1415.4|1413.5|1412.3|761
1662041700000|2022-09-01 14:15:00|1414.9|1413.7|1413.6|1412.4|1414.9|1413.7|1412.1|1410.9|741
1662042000000|2022-09-01 14:20:00|1413.5|1412.3|1412.4|1411.2|1413.6|1412.4|1411.1|1409.9|694
1662042300000|2022-09-01 14:25:00|1412.6|1411.4|1417|1415.8|1417.1|1415.9|1412|1410.8|592
1662042600000|2022-09-01 14:30:00|1416.9|1415.7|1413.2|1412|1416.9|1415.7|1413.1|1411.9|487
1662042900000|2022-09-01 14:35:00|1413.1|1411.9|1411.2|1410|1415.6|1414.4|1411|1409.8|488
1662043200000|2022-09-01 14:40:00|1411.1|1409.9|1408.9|1407.7|1411.1|1409.9|1407.8|1406.6|1409
1662043500000|2022-09-01 14:45:00|1408.8|1407.6|1406|1404.8|1409.5|1408.3|1405.3|1404.1|1697
1662043800000|2022-09-01 14:50:00|1406.3|1405.1|1406.8|1405.6|1408.8|1407.6|1404.8|1403.6|1198
1662044100000|2022-09-01 14:55:00|1406.7|1405.5|1404.8|1403.6|1407.3|1406.1|1404.7|1403.5|666
1662044400000|2022-09-01 15:00:00|1405|1403.8|1405.8|1404.6|1407.3|1406.1|1404.8|1403.6|925
1662044700000|2022-09-01 15:05:00|1406.1|1404.9|1407.1|1405.9|1407.3|1406.1|1405.1|1403.9|444
1662045000000|2022-09-01 15:10:00|1407.4|1406.2|1407.6|1406.4|1408.6|1407.4|1405.8|1404.6|533
1662045300000|2022-09-01 15:15:00|1407.7|1406.5|1408.1|1406.9|1409.9|1408.7|1407.7|1406.5|346
1662045600000|2022-09-01 15:20:00|1407.9|1406.7|1406.3|1405.1|1407.9|1406.7|1406.1|1404.9|333
1662045900000|2022-09-01 15:25:00|1406.2|1405|1407.8|1406.6|1408|1406.8|1405.9|1404.7|391
1662046200000|2022-09-01 15:30:00|1407.9|1406.7|1406.3|1405.1|1408.4|1407.2|1406.1|1404.9|436
1662046500000|2022-09-01 15:35:00|1406.4|1405.2|1406|1404.8|1406.4|1405.2|1404.6|1403.4|753
1662046800000|2022-09-01 15:40:00|1406.1|1404.9|1405.8|1404.6|1406.7|1405.5|1405.6|1404.4|365
1662047100000|2022-09-01 15:45:00|1405.9|1404.7|1405.6|1404.4|1407|1405.8|1405.6|1404.4|348
1662047400000|2022-09-01 15:50:00|1405.5|1404.3|1403.8|1402.6|1405.5|1404.3|1401.2|1400|824
1662047700000|2022-09-01 15:55:00|1403.9|1402.7|1403.9|1402.7|1405.1|1403.9|1403.3|1402.1|524
1662048000000|2022-09-01 16:00:00|1403.6|1402.4|1406.7|1405.5|1406.7|1405.5|1403.4|1402.2|318
1662048300000|2022-09-01 16:05:00|1406.6|1405.4|1407|1405.8|1407.8|1406.6|1405.4|1404.2|515
1662048600000|2022-09-01 16:10:00|1406.9|1405.7|1407|1405.8|1407.9|1406.7|1406.6|1405.4|470
1662048900000|2022-09-01 16:15:00|1406.9|1405.7|1405.6|1404.4|1407.9|1406.7|1405|1403.8|374
1662049200000|2022-09-01 16:20:00|1405.7|1404.5|1405.1|1403.9|1405.7|1404.5|1404.1|1402.9|298
1662049500000|2022-09-01 16:25:00|1405|1403.8|1405|1403.8|1405.5|1404.3|1404.1|1402.9|390
1662049800000|2022-09-01 16:30:00|1404.9|1403.7|1403.9|1402.7|1404.9|1403.7|1403.7|1402.5|209
1662050100000|2022-09-01 16:35:00|1403.8|1402.6|1400.1|1398.9|1403.9|1402.7|1399.9|1398.7|668
1662050400000|2022-09-01 16:40:00|1399.6|1398.4|1397.2|1396|1399.6|1398.4|1395|1393.8|1172
1662050700000|2022-09-01 16:45:00|1397|1395.8|1396.6|1395.4|1397.1|1395.9|1395|1393.8|655
1662051000000|2022-09-01 16:50:00|1396.5|1395.3|1394.6|1393.4|1397|1395.8|1394.1|1392.9|597
1662051300000|2022-09-01 16:55:00|1394.5|1393.3|1395.7|1394.5|1395.9|1394.7|1393.7|1392.5|548
1662051600000|2022-09-01 17:00:00|1396|1394.8|1395.6|1394.4|1397.2|1396|1394.8|1393.6|598
1662051900000|2022-09-01 17:05:00|1395.8|1394.6|1397.1|1395.9|1397.4|1396.2|1395.1|1393.9|317
1662052200000|2022-09-01 17:10:00|1397.4|1396.2|1396.9|1395.7|1397.4|1396.2|1396.1|1394.9|218
1662052500000|2022-09-01 17:15:00|1397.4|1396.2|1399.6|1398.4|1400.2|1399|1397.2|1396|626
1662052800000|2022-09-01 17:20:00|1399.8|1398.6|1399.6|1398.4|1400.2|1399|1398.8|1397.6|453
1662053100000|2022-09-01 17:25:00|1399.7|1398.5|1399.1|1397.9|1400.2|1399|1398.6|1397.4|307
1662053400000|2022-09-01 17:30:00|1398.9|1397.7|1399.2|1398|1399.4|1398.2|1398.6|1397.4|434
1662053700000|2022-09-01 17:35:00|1399.4|1398.2|1399.9|1398.7|1400|1398.8|1398.6|1397.4|214
1662054000000|2022-09-01 17:40:00|1399.8|1398.6|1399.4|1398.2|1400.1|1398.9|1399.1|1397.9|252
1662054300000|2022-09-01 17:45:00|1399.3|1398.1|1398.4|1397.2|1399.4|1398.2|1397.1|1395.9|387
1662054600000|2022-09-01 17:50:00|1398.5|1397.3|1400.7|1399.5|1400.9|1399.7|1398|1396.8|629
1662054900000|2022-09-01 17:55:00|1400.8|1399.6|1397.8|1396.6|1400.8|1399.6|1397.8|1396.6|513
1662055200000|2022-09-01 18:00:00|1398.1|1396.9|1398.1|1396.9|1399.1|1397.9|1396.9|1395.7|909
1662055500000|2022-09-01 18:05:00|1397.9|1396.7|1397.9|1396.7|1398.3|1397.1|1397.4|1396.2|943
1662055800000|2022-09-01 18:10:00|1398.1|1396.9|1397.9|1396.7|1399.2|1398|1397.6|1396.4|1303
1662056100000|2022-09-01 18:15:00|1398|1396.8|1398.2|1397|1398.4|1397.2|1397.5|1396.3|1297
1662076800000|2022-09-02 00:00:00|1396.9|1395.7|1402.2|1401|1402.3|1401.1|1395.3|1394.1|510
1662077100000|2022-09-02 00:05:00|1402.1|1400.9|1402.1|1400.9|1402.3|1401.1|1401.4|1400.2|73
1662077400000|2022-09-02 00:10:00|1402|1400.8|1402.8|1401.6|1403.1|1401.9|1401.8|1400.6|80
1662077700000|2022-09-02 00:15:00|1402.9|1401.7|1402.1|1400.9|1402.9|1401.7|1401.6|1400.4|35
1662078000000|2022-09-02 00:20:00|1402|1400.8|1401.9|1400.7|1402.6|1401.4|1401.9|1400.7|23
1662078300000|2022-09-02 00:25:00|1402|1400.8|1402.3|1401.1|1402.6|1401.4|1401.9|1400.7|31
1662078600000|2022-09-02 00:30:00|1402.4|1401.2|1402.7|1401.5|1402.8|1401.6|1402|1400.8|36
1662078900000|2022-09-02 00:35:00|1402.8|1401.6|1402.9|1401.7|1403|1401.8|1401.6|1400.4|75
1662079200000|2022-09-02 00:40:00|1402.8|1401.6|1402.6|1401.4|1403.2|1402|1402|1400.8|71
1662079500000|2022-09-02 00:45:00|1402.5|1401.3|1401|1399.8|1402.5|1401.3|1400.3|1399.1|47
1662079800000|2022-09-02 00:50:00|1400.9|1399.7|1402.3|1401.1|1402.6|1401.4|1400.8|1399.6|61
1662080100000|2022-09-02 00:55:00|1402.4|1401.2|1402.6|1401.4|1403.3|1402.1|1402.4|1401.2|44
1662080400000|2022-09-02 01:00:00|1402.3|1401.1|1401.6|1400.4|1403.3|1402.1|1400.9|1399.7|150
1662080700000|2022-09-02 01:05:00|1401.4|1400.2|1402.4|1401.2|1402.6|1401.4|1401.1|1399.9|87
1662081000000|2022-09-02 01:10:00|1402.6|1401.4|1402.1|1400.9|1403.1|1401.9|1400.7|1399.5|147
1662081300000|2022-09-02 01:15:00|1402.2|1401|1402.4|1401.2|1403.1|1401.9|1401.1|1399.9|71
1662081600000|2022-09-02 01:20:00|1402.5|1401.3|1401.3|1400.1|1403|1401.8|1400.8|1399.6|82
1662081900000|2022-09-02 01:25:00|1401.1|1399.9|1400.2|1399|1401.2|1400|1399.4|1398.2|118
1662082200000|2022-09-02 01:30:00|1400.1|1398.9|1399.5|1398.3|1400.2|1399|1398.4|1397.2|150
1662082500000|2022-09-02 01:35:00|1399.6|1398.4|1402|1400.8|1402|1400.8|1399.5|1398.3|55
1662082800000|2022-09-02 01:40:00|1402.1|1400.9|1401.3|1400.1|1402.4|1401.2|1400.9|1399.7|54
1662083100000|2022-09-02 01:45:00|1401.4|1400.2|1401|1399.8|1401.9|1400.7|1400.8|1399.6|19
1662083400000|2022-09-02 01:50:00|1401.1|1399.9|1401.4|1400.2|1402|1400.8|1401.1|1399.9|24
1662083700000|2022-09-02 01:55:00|1401.5|1400.3|1400.6|1399.4|1401.8|1400.6|1400.5|1399.3|15
1662084000000|2022-09-02 02:00:00|1400.7|1399.5|1400.3|1399.1|1401.9|1400.7|1400.3|1399.1|23
1662084300000|2022-09-02 02:05:00|1400.2|1399|1398.6|1397.4|1400.8|1399.6|1398.1|1396.9|68
1662084600000|2022-09-02 02:10:00|1398.8|1397.6|1398.8|1397.6|1399|1397.8|1397.9|1396.7|67
1662084900000|2022-09-02 02:15:00|1398.6|1397.4|1397|1395.8|1398.7|1397.5|1396.9|1395.7|61
1662085200000|2022-09-02 02:20:00|1396.9|1395.7|1397.1|1395.9|1397.3|1396.1|1396.8|1395.6|31
1662085500000|2022-09-02 02:25:00|1397.3|1396.1|1397.1|1395.9|1397.4|1396.2|1396.9|1395.7|18
1662085800000|2022-09-02 02:30:00|1397.2|1396|1399.6|1398.4|1400|1398.8|1397.1|1395.9|61
1662086100000|2022-09-02 02:35:00|1399.7|1398.5|1399.8|1398.6|1400.4|1399.2|1399.5|1398.3|18
1662086400000|2022-09-02 02:40:00|1400|1398.8|1400.1|1398.9|1400.4|1399.2|1399.6|1398.4|6
1662086700000|2022-09-02 02:45:00|1400.3|1399.1|1400.1|1398.9|1400.4|1399.2|1399.5|1398.3|18
1662087000000|2022-09-02 02:50:00|1400.3|1399.1|1403.1|1401.9|1403.1|1401.9|1399.8|1398.6|80
1662087300000|2022-09-02 02:55:00|1403.2|1402|1405.8|1404.6|1405.9|1404.7|1403.1|1401.9|301
1662087600000|2022-09-02 03:00:00|1405.6|1404.4|1407.1|1405.9|1407.1|1405.9|1405.6|1404.4|163
1662087900000|2022-09-02 03:05:00|1407.3|1406.1|1406.5|1405.3|1407.6|1406.4|1405.9|1404.7|97
1662088200000|2022-09-02 03:10:00|1406.6|1405.4|1406.8|1405.6|1407.8|1406.6|1406.5|1405.3|150
1662088500000|2022-09-02 03:15:00|1406.9|1405.7|1405.8|1404.6|1407.6|1406.4|1405.8|1404.6|77
1662088800000|2022-09-02 03:20:00|1405.9|1404.7|1405.9|1404.7|1406.4|1405.2|1404.8|1403.6|76
1662089100000|2022-09-02 03:25:00|1405.8|1404.6|1406.8|1405.6|1407.1|1405.9|1405.8|1404.6|50
1662089400000|2022-09-02 03:30:00|1406.7|1405.5|1406.5|1405.3|1406.8|1405.6|1406.4|1405.2|8
1662089700000|2022-09-02 03:35:00|1406.4|1405.2|1406|1404.8|1406.6|1405.4|1406|1404.8|6
1662090000000|2022-09-02 03:40:00|1406.1|1404.9|1405.9|1404.7|1406.9|1405.7|1405.9|1404.7|36
1662090300000|2022-09-02 03:45:00|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1405.9|1404.7|4
1662090600000|2022-09-02 03:50:00|1405.9|1404.7|1406.1|1404.9|1406.1|1404.9|1405.9|1404.7|2
1662090900000|2022-09-02 03:55:00|1406|1404.8|1406|1404.8|1406.1|1404.9|1405.9|1404.7|11
1662091200000|2022-09-02 04:00:00|1406.1|1404.9|1406.6|1405.4|1406.6|1405.4|1406.1|1404.9|39
1662091500000|2022-09-02 04:05:00|1406.9|1405.7|1406.1|1404.9|1406.9|1405.7|1406.1|1404.9|6
1662091800000|2022-09-02 04:10:00|1406.3|1405.1|1406.1|1404.9|1406.5|1405.3|1406|1404.8|7
1662092100000|2022-09-02 04:15:00|1406|1404.8|1407|1405.8|1407|1405.8|1406|1404.8|12
1662092400000|2022-09-02 04:20:00|1406.9|1405.7|1407.1|1405.9|1407.4|1406.2|1406.8|1405.6|38
1662092700000|2022-09-02 04:25:00|1407|1405.8|1407.4|1406.2|1407.6|1406.4|1407|1405.8|40
1662093000000|2022-09-02 04:30:00|1407.5|1406.3|1407.5|1406.3|1407.6|1406.4|1407.1|1405.9|17
1662093300000|2022-09-02 04:35:00|1407.4|1406.2|1407.1|1405.9|1407.4|1406.2|1406.6|1405.4|22
1662093600000|2022-09-02 04:40:00|1407|1405.8|1406.8|1405.6|1407.1|1405.9|1406.5|1405.3|7
1662093900000|2022-09-02 04:45:00|1406.7|1405.5|1406.4|1405.2|1406.7|1405.5|1406.2|1405|3
1662094200000|2022-09-02 04:50:00|1406.2|1405|1406.3|1405.1|1406.5|1405.3|1406.1|1404.9|9
1662094500000|2022-09-02 04:55:00|1406.2|1405|1406.4|1405.2|1406.5|1405.3|1406.2|1405|9
1662094800000|2022-09-02 05:00:00|1406.5|1405.3|1406.9|1405.7|1407.1|1405.9|1406.5|1405.3|12
1662095100000|2022-09-02 05:05:00|1407|1405.8|1407.3|1406.1|1407.4|1406.2|1406.9|1405.7|42
1662095400000|2022-09-02 05:10:00|1407.2|1406|1407.5|1406.3|1407.5|1406.3|1407.1|1405.9|7
1662095700000|2022-09-02 05:15:00|1407.4|1406.2|1407.1|1405.9|1407.4|1406.2|1406.9|1405.7|10
1662096000000|2022-09-02 05:20:00|1407|1405.8|1405.9|1404.7|1407.1|1405.9|1405.9|1404.7|42
1662096300000|2022-09-02 05:25:00|1406.1|1404.9|1406.4|1405.2|1406.5|1405.3|1406|1404.8|14
1662096600000|2022-09-02 05:30:00|1406.3|1405.1|1404.1|1402.9|1406.3|1405.1|1403.5|1402.3|97
1662096900000|2022-09-02 05:35:00|1404.3|1403.1|1404.1|1402.9|1404.6|1403.4|1403.8|1402.6|30
1662097200000|2022-09-02 05:40:00|1404.2|1403|1405.5|1404.3|1406|1404.8|1404.2|1403|18
1662097500000|2022-09-02 05:45:00|1405.3|1404.1|1404.3|1403.1|1405.4|1404.2|1404.3|1403.1|25
1662097800000|2022-09-02 05:50:00|1404.4|1403.2|1405.4|1404.2|1406.3|1405.1|1404.1|1402.9|39
1662098100000|2022-09-02 05:55:00|1405.6|1404.4|1408.9|1407.7|1408.9|1407.7|1405.5|1404.3|219
1662098400000|2022-09-02 06:00:00|1409|1407.8|1409.4|1408.2|1410.3|1409.1|1408.8|1407.6|137
1662098700000|2022-09-02 06:05:00|1408.8|1407.6|1408.6|1407.4|1409.4|1408.2|1407.9|1406.7|95
1662099000000|2022-09-02 06:10:00|1408.8|1407.6|1408.3|1407.1|1409.1|1407.9|1407.3|1406.1|58
1662099300000|2022-09-02 06:15:00|1408.2|1407|1407.5|1406.3|1408.5|1407.3|1407|1405.8|49
1662099600000|2022-09-02 06:20:00|1407.6|1406.4|1406.4|1405.2|1408.1|1406.9|1406.4|1405.2|31
1662099900000|2022-09-02 06:25:00|1406.1|1404.9|1407.6|1406.4|1407.6|1406.4|1406.1|1404.9|22
1662100200000|2022-09-02 06:30:00|1407.5|1406.3|1408.6|1407.4|1408.6|1407.4|1406.3|1405.1|81
1662100500000|2022-09-02 06:35:00|1408.8|1407.6|1409.3|1408.1|1409.6|1408.4|1408.5|1407.3|66
1662100800000|2022-09-02 06:40:00|1409|1407.8|1409.3|1408.1|1409.6|1408.4|1408.8|1407.6|49
1662101100000|2022-09-02 06:45:00|1409.4|1408.2|1409.9|1408.7|1410|1408.8|1408.8|1407.6|56
1662101400000|2022-09-02 06:50:00|1409.8|1408.6|1410.4|1409.2|1410.6|1409.4|1409.3|1408.1|81
1662101700000|2022-09-02 06:55:00|1410.3|1409.1|1411|1409.8|1411.1|1409.9|1410.3|1409.1|138
1662102000000|2022-09-02 07:00:00|1410.9|1409.7|1410.3|1409.1|1411.1|1409.9|1410.3|1409.1|59
1662102300000|2022-09-02 07:05:00|1410.4|1409.2|1409.6|1408.4|1411.9|1410.7|1409.6|1408.4|172
1662102600000|2022-09-02 07:10:00|1409.7|1408.5|1408.6|1407.4|1410.1|1408.9|1408.5|1407.3|66
1662102900000|2022-09-02 07:15:00|1408.5|1407.3|1408.1|1406.9|1408.5|1407.3|1407.5|1406.3|34
1662103200000|2022-09-02 07:20:00|1408.3|1407.1|1408.5|1407.3|1408.6|1407.4|1407.6|1406.4|17
1662103500000|2022-09-02 07:25:00|1408.6|1407.4|1409.3|1408.1|1409.5|1408.3|1408.5|1407.3|26
1662103800000|2022-09-02 07:30:00|1409.4|1408.2|1409.2|1408|1409.4|1408.2|1408.4|1407.2|8
1662104100000|2022-09-02 07:35:00|1409.3|1408.1|1409.7|1408.5|1410.1|1408.9|1409|1407.8|11
1662104400000|2022-09-02 07:40:00|1409.6|1408.4|1411.5|1410.3|1411.5|1410.3|1409.4|1408.2|22
1662104700000|2022-09-02 07:45:00|1411.4|1410.2|1410.3|1409.1|1411.6|1410.4|1410.3|1409.1|18
1662105000000|2022-09-02 07:50:00|1410.4|1409.2|1408.5|1407.3|1410.6|1409.4|1408.5|1407.3|41
1662105300000|2022-09-02 07:55:00|1408.6|1407.4|1407|1405.8|1409.1|1407.9|1406.2|1405|124
1662105600000|2022-09-02 08:00:00|1407.1|1405.9|1405.5|1404.3|1407.1|1405.9|1405.4|1404.2|57
1662105900000|2022-09-02 08:05:00|1405.3|1404.1|1406.8|1405.6|1406.9|1405.7|1405.3|1404.1|47
1662106200000|2022-09-02 08:10:00|1406.5|1405.3|1406.8|1405.6|1407.3|1406.1|1406.5|1405.3|14
1662106500000|2022-09-02 08:15:00|1406.7|1405.5|1407|1405.8|1407.5|1406.3|1405.8|1404.6|50
1662106800000|2022-09-02 08:20:00|1406.9|1405.7|1408.3|1407.1|1408.4|1407.2|1406.8|1405.6|78
1662107100000|2022-09-02 08:25:00|1408.4|1407.2|1410.8|1409.6|1410.8|1409.6|1408.3|1407.1|86
1662107400000|2022-09-02 08:30:00|1410.7|1409.5|1409.5|1408.3|1410.7|1409.5|1409.3|1408.1|8
1662107700000|2022-09-02 08:35:00|1409.3|1408.1|1409.8|1408.6|1410.7|1409.5|1409.3|1408.1|15
1662108000000|2022-09-02 08:40:00|1409.7|1408.5|1409.8|1408.6|1410|1408.8|1409.4|1408.2|11
1662108300000|2022-09-02 08:45:00|1409.9|1408.7|1410|1408.8|1410.7|1409.5|1409.8|1408.6|15
1662108600000|2022-09-02 08:50:00|1410.2|1409|1410|1408.8|1410.5|1409.3|1409.8|1408.6|6
1662108900000|2022-09-02 08:55:00|1409.9|1408.7|1411.7|1410.5|1411.8|1410.6|1409.9|1408.7|13
1662109200000|2022-09-02 09:00:00|1411.8|1410.6|1412|1410.8|1412.5|1411.3|1411.2|1410|101
1662109500000|2022-09-02 09:05:00|1412.1|1410.9|1412.9|1411.7|1413|1411.8|1411.9|1410.7|74
1662109800000|2022-09-02 09:10:00|1413|1411.8|1412.5|1411.3|1413.1|1411.9|1412|1410.8|53
1662110100000|2022-09-02 09:15:00|1412.4|1411.2|1412.3|1411.1|1413.2|1412|1412.2|1411|44
1662110400000|2022-09-02 09:20:00|1412.4|1411.2|1412.5|1411.3|1413.2|1412|1412.3|1411.1|25
1662110700000|2022-09-02 09:25:00|1412.6|1411.4|1412.3|1411.1|1412.7|1411.5|1411.8|1410.6|30
1662111000000|2022-09-02 09:30:00|1412.2|1411|1411.7|1410.5|1412.3|1411.1|1411.7|1410.5|28
1662111300000|2022-09-02 09:35:00|1411.6|1410.4|1411.4|1410.2|1411.7|1410.5|1410.6|1409.4|41
1662111600000|2022-09-02 09:40:00|1411.5|1410.3|1411.8|1410.6|1412|1410.8|1411.4|1410.2|42
1662111900000|2022-09-02 09:45:00|1411.9|1410.7|1411.8|1410.6|1412.9|1411.7|1411.5|1410.3|27
1662112200000|2022-09-02 09:50:00|1411.9|1410.7|1411.8|1410.6|1412.4|1411.2|1411.7|1410.5|23
1662112500000|2022-09-02 09:55:00|1411.7|1410.5|1411|1409.8|1411.9|1410.7|1410.7|1409.5|40
1662112800000|2022-09-02 10:00:00|1411.2|1410|1411.9|1410.7|1412|1410.8|1411|1409.8|31
1662113100000|2022-09-02 10:05:00|1411.8|1410.6|1410|1408.8|1412|1410.8|1409.7|1408.5|64
1662113400000|2022-09-02 10:10:00|1410.1|1408.9|1412.8|1411.6|1412.9|1411.7|1409.7|1408.5|332
1662113700000|2022-09-02 10:15:00|1412.9|1411.7|1412|1410.8|1412.9|1411.7|1411.3|1410.1|59
1662114000000|2022-09-02 10:20:00|1411.9|1410.7|1412|1410.8|1412.5|1411.3|1411.8|1410.6|19
1662114300000|2022-09-02 10:25:00|1412.2|1411|1412.8|1411.6|1412.9|1411.7|1411|1409.8|33
1662114600000|2022-09-02 10:30:00|1412.9|1411.7|1411.4|1410.2|1413.2|1412|1411.3|1410.1|16
1662114900000|2022-09-02 10:35:00|1411.3|1410.1|1411.3|1410.1|1411.4|1410.2|1410.5|1409.3|36
1662115200000|2022-09-02 10:40:00|1410.9|1409.7|1411.4|1410.2|1411.4|1410.2|1410.5|1409.3|10
1662115500000|2022-09-02 10:45:00|1411.5|1410.3|1412|1410.8|1412.3|1411.1|1411.2|1410|20
1662115800000|2022-09-02 10:50:00|1412.1|1410.9|1412.2|1411|1412.9|1411.7|1411.8|1410.6|33
1662116100000|2022-09-02 10:55:00|1412|1410.8|1411.4|1410.2|1412|1410.8|1411.4|1410.2|18
1662116400000|2022-09-02 11:00:00|1411.1|1409.9|1410.7|1409.5|1411.6|1410.4|1410.5|1409.3|12
1662116700000|2022-09-02 11:05:00|1410.4|1409.2|1411.5|1410.3|1411.7|1410.5|1410.3|1409.1|46
1662117000000|2022-09-02 11:10:00|1411.7|1410.5|1411|1409.8|1411.7|1410.5|1410.7|1409.5|20
1662117300000|2022-09-02 11:15:00|1411.1|1409.9|1411.3|1410.1|1411.7|1410.5|1411.1|1409.9|13
1662117600000|2022-09-02 11:20:00|1411.2|1410|1411|1409.8|1411.4|1410.2|1410.2|1409|48
1662117900000|2022-09-02 11:25:00|1410.9|1409.7|1411.2|1410|1411.9|1410.7|1410.9|1409.7|27
1662118200000|2022-09-02 11:30:00|1411.4|1410.2|1412.2|1411|1412.4|1411.2|1411.3|1410.1|55
1662118500000|2022-09-02 11:35:00|1411.9|1410.7|1412|1410.8|1412.1|1410.9|1411.2|1410|32
1662118800000|2022-09-02 11:40:00|1411.8|1410.6|1412|1410.8|1412|1410.8|1411|1409.8|69
1662119100000|2022-09-02 11:45:00|1412.2|1411|1412.2|1411|1412.3|1411.1|1411.7|1410.5|42
1662119400000|2022-09-02 11:50:00|1412.3|1411.1|1410.7|1409.5|1412.7|1411.5|1410.7|1409.5|135
1662119700000|2022-09-02 11:55:00|1410.5|1409.3|1410.2|1409|1410.9|1409.7|1409.7|1408.5|54
1662120000000|2022-09-02 12:00:00|1410.3|1409.1|1412.5|1411.3|1412.9|1411.7|1410.2|1409|151
1662120300000|2022-09-02 12:05:00|1412.6|1411.4|1412.6|1411.4|1412.9|1411.7|1412.3|1411.1|95
1662120600000|2022-09-02 12:10:00|1412.7|1411.5|1412.2|1411|1412.7|1411.5|1411.8|1410.6|64
1662120900000|2022-09-02 12:15:00|1412.4|1411.2|1412.2|1411|1412.9|1411.7|1412.2|1411|60
1662121200000|2022-09-02 12:20:00|1412.3|1411.1|1413.2|1412|1413.2|1412|1412.2|1411|128
1662121500000|2022-09-02 12:25:00|1413.7|1412.5|1413.8|1412.6|1414.1|1412.9|1412.8|1411.6|231
1662121800000|2022-09-02 12:30:00|1414.2|1413|1417.5|1416.3|1419.2|1418|1414.2|1413|647
1662122100000|2022-09-02 12:35:00|1417.6|1416.4|1418.8|1417.6|1421.1|1419.9|1416|1414.8|505
1662122400000|2022-09-02 12:40:00|1418.7|1417.5|1416.5|1415.3|1419.9|1418.7|1415.8|1414.6|456
1662125400000|2022-09-02 13:30:00|1417.7|1416.5|1416|1414.8|1422.9|1421.7|1414.7|1413.5|2533
1662125700000|2022-09-02 13:35:00|1415.9|1414.7|1417.6|1416.4|1418.7|1417.5|1414.3|1413.1|1077
1662126000000|2022-09-02 13:40:00|1417.7|1416.5|1420.5|1419.3|1421.5|1420.3|1417.5|1416.3|1158
1662126300000|2022-09-02 13:45:00|1420.6|1419.4|1418.3|1417.1|1422|1420.8|1416.8|1415.6|932
1662126600000|2022-09-02 13:50:00|1418.4|1417.2|1419|1417.8|1419.6|1418.4|1417.5|1416.3|665
1662126900000|2022-09-02 13:55:00|1418.9|1417.7|1419.3|1418.1|1420.8|1419.6|1418|1416.8|686
1662127200000|2022-09-02 14:00:00|1419.5|1418.3|1422.4|1421.2|1423.3|1422.1|1419.4|1418.2|1369
1662127500000|2022-09-02 14:05:00|1422.5|1421.3|1419.8|1418.6|1423|1421.8|1418.8|1417.6|868
1662127800000|2022-09-02 14:10:00|1419.9|1418.7|1422.5|1421.3|1423|1421.8|1419.8|1418.6|593
1662128100000|2022-09-02 14:15:00|1422.8|1421.6|1421.2|1420|1424|1422.8|1421|1419.8|674
1662128400000|2022-09-02 14:20:00|1421.3|1420.1|1422.3|1421.1|1423.3|1422.1|1419.5|1418.3|759
1662128700000|2022-09-02 14:25:00|1422.6|1421.4|1423.3|1422.1|1424|1422.8|1422.6|1421.4|507
1662129000000|2022-09-02 14:30:00|1423.1|1421.9|1422.3|1421.1|1424|1422.8|1421.8|1420.6|450
1662129300000|2022-09-02 14:35:00|1422.2|1421|1422.8|1421.6|1424|1422.8|1422.2|1421|425
1662129600000|2022-09-02 14:40:00|1423|1421.8|1422|1420.8|1425|1423.8|1421.8|1420.6|537
1662129900000|2022-09-02 14:45:00|1422.1|1420.9|1423.3|1422.1|1423.5|1422.3|1421.8|1420.6|472
1662130200000|2022-09-02 14:50:00|1423.5|1422.3|1423.5|1422.3|1424.5|1423.3|1422.7|1421.5|771
1662130500000|2022-09-02 14:55:00|1423.6|1422.4|1422.5|1421.3|1424.5|1423.3|1422.5|1421.3|483
1662130800000|2022-09-02 15:00:00|1422.6|1421.4|1420|1418.8|1422.6|1421.4|1419.7|1418.5|516
1662131100000|2022-09-02 15:05:00|1419.8|1418.6|1418.6|1417.4|1420.7|1419.5|1418|1416.8|449
1662131400000|2022-09-02 15:10:00|1418.5|1417.3|1418|1416.8|1419.6|1418.4|1417.7|1416.5|968
1662131700000|2022-09-02 15:15:00|1417.9|1416.7|1417.1|1415.9|1418.1|1416.9|1416.8|1415.6|370
1662132000000|2022-09-02 15:20:00|1417.2|1416|1418.5|1417.3|1419.8|1418.6|1417.2|1416|388
1662132300000|2022-09-02 15:25:00|1418.7|1417.5|1419|1417.8|1420|1418.8|1417.8|1416.6|371
1662132600000|2022-09-02 15:30:00|1419.1|1417.9|1421.3|1420.1|1421.8|1420.6|1419|1417.8|268
1662132900000|2022-09-02 15:35:00|1421.4|1420.2|1417.5|1416.3|1421.5|1420.3|1417.3|1416.1|315
1662133200000|2022-09-02 15:40:00|1417.8|1416.6|1418.7|1417.5|1418.7|1417.5|1417.3|1416.1|334
1662133500000|2022-09-02 15:45:00|1418.8|1417.6|1419.3|1418.1|1420|1418.8|1418.5|1417.3|277
1662133800000|2022-09-02 15:50:00|1419.2|1418|1421.3|1420.1|1421.5|1420.3|1419.2|1418|245
1662134100000|2022-09-02 15:55:00|1421.5|1420.3|1424.5|1423.3|1424.8|1423.6|1421.4|1420.2|353
1662134400000|2022-09-02 16:00:00|1424.6|1423.4|1424.7|1423.5|1425|1423.8|1424.2|1423|239
1662134700000|2022-09-02 16:05:00|1424.8|1423.6|1424|1422.8|1425|1423.8|1423.8|1422.6|306
1662135000000|2022-09-02 16:10:00|1424.3|1423.1|1424.2|1423|1424.5|1423.3|1422.3|1421.1|370
1662135300000|2022-09-02 16:15:00|1424|1422.8|1423.5|1422.3|1424.3|1423.1|1423.5|1422.3|169
1662135600000|2022-09-02 16:20:00|1423.3|1422.1|1420.8|1419.6|1423.5|1422.3|1419.5|1418.3|383
1662135900000|2022-09-02 16:25:00|1420.9|1419.7|1421.4|1420.2|1422|1420.8|1420.8|1419.6|173
1662136200000|2022-09-02 16:30:00|1421.2|1420|1419.3|1418.1|1421.6|1420.4|1419.2|1418|331
1662136500000|2022-09-02 16:35:00|1419.5|1418.3|1420.3|1419.1|1421|1419.8|1419.2|1418|327
1662136800000|2022-09-02 16:40:00|1420.5|1419.3|1420.6|1419.4|1421.1|1419.9|1420.3|1419.1|240
1662137100000|2022-09-02 16:45:00|1420.7|1419.5|1421.9|1420.7|1422.1|1420.9|1420.6|1419.4|260
1662137400000|2022-09-02 16:50:00|1421.6|1420.4|1422|1420.8|1422|1420.8|1421.1|1419.9|182
1662137700000|2022-09-02 16:55:00|1421.8|1420.6|1421.9|1420.7|1422.9|1421.7|1421.6|1420.4|183
1662138000000|2022-09-02 17:00:00|1421.7|1420.5|1419.8|1418.6|1422.2|1421|1419.5|1418.3|267
1662138300000|2022-09-02 17:05:00|1419.9|1418.7|1420.5|1419.3|1421|1419.8|1419.7|1418.5|169
1662138600000|2022-09-02 17:10:00|1420.6|1419.4|1421.3|1420.1|1421.3|1420.1|1419.5|1418.3|338
1662138900000|2022-09-02 17:15:00|1421.5|1420.3|1421.7|1420.5|1422|1420.8|1421|1419.8|286
1662139200000|2022-09-02 17:20:00|1421.8|1420.6|1420.7|1419.5|1422.2|1421|1420.3|1419.1|384
1662139500000|2022-09-02 17:25:00|1420.8|1419.6|1420.8|1419.6|1421|1419.8|1420.1|1418.9|261
1662139800000|2022-09-02 17:30:00|1420.7|1419.5|1421.6|1420.4|1422.2|1421|1420.4|1419.2|272
1662140100000|2022-09-02 17:35:00|1421.7|1420.5|1423.2|1422|1423.6|1422.4|1421.4|1420.2|185
1662140400000|2022-09-02 17:40:00|1423.1|1421.9|1424.5|1423.3|1424.8|1423.6|1423.1|1421.9|298
1662140700000|2022-09-02 17:45:00|1424.7|1423.5|1423.5|1422.3|1424.9|1423.7|1423.3|1422.1|267
1662141000000|2022-09-02 17:50:00|1423.4|1422.2|1423.3|1422.1|1423.5|1422.3|1422.5|1421.3|241
1662141300000|2022-09-02 17:55:00|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1422.7|1421.5|246
1662141600000|2022-09-02 18:00:00|1423.3|1422.1|1423.1|1421.9|1423.5|1422.3|1421.6|1420.4|418
1662141900000|2022-09-02 18:05:00|1423.2|1422|1424.1|1422.9|1424.6|1423.4|1422.8|1421.6|627
1662142200000|2022-09-02 18:10:00|1424.2|1423|1423.1|1421.9|1424.9|1423.7|1422.9|1421.7|1364
1662142500000|2022-09-02 18:15:00|1423.3|1422.1|1423.4|1422.2|1423.7|1422.5|1422.8|1421.6|697
1662422400000|2022-09-06 00:00:00|1419.7|1418.5|1418.7|1417.5|1422.8|1421.6|1418.7|1417.5|1412
1662422700000|2022-09-06 00:05:00|1418.8|1417.6|1419.7|1418.5|1420.9|1419.7|1418.7|1417.5|345
1662423000000|2022-09-06 00:10:00|1419.9|1418.7|1417.2|1416|1420.3|1419.1|1416.2|1415|671
1662423300000|2022-09-06 00:15:00|1417.4|1416.2|1422.5|1421.3|1423|1421.8|1416.4|1415.2|174
1662423600000|2022-09-06 00:20:00|1422.7|1421.5|1422.8|1421.6|1424.8|1423.6|1421.9|1420.7|252
1662423900000|2022-09-06 00:25:00|1423|1421.8|1418.8|1417.6|1423.2|1422|1416.2|1415|122
1662424200000|2022-09-06 00:30:00|1419.2|1418|1422.2|1421|1422.8|1421.6|1419.2|1418|171
1662424500000|2022-09-06 00:35:00|1422.1|1420.9|1420.9|1419.7|1422.3|1421.1|1420.9|1419.7|93
1662424800000|2022-09-06 00:40:00|1421.1|1419.9|1422.9|1421.7|1422.9|1421.7|1419.7|1418.5|134
1662425100000|2022-09-06 00:45:00|1422.8|1421.6|1421.9|1420.7|1422.8|1421.6|1421.3|1420.1|60
1662425400000|2022-09-06 00:50:00|1422|1420.8|1422.4|1421.2|1422.4|1421.2|1421.4|1420.2|41
1662425700000|2022-09-06 00:55:00|1422.3|1421.1|1422.6|1421.4|1422.9|1421.7|1421.9|1420.7|208
1662426000000|2022-09-06 01:00:00|1422.5|1421.3|1421.6|1420.4|1426.2|1425|1421.1|1419.9|419
1662426300000|2022-09-06 01:05:00|1421.7|1420.5|1420|1418.8|1421.9|1420.7|1419.7|1418.5|221
1662426600000|2022-09-06 01:10:00|1419.8|1418.6|1419.7|1418.5|1420.6|1419.4|1419.4|1418.2|192
1662426900000|2022-09-06 01:15:00|1419.5|1418.3|1419.4|1418.2|1419.9|1418.7|1418.9|1417.7|82
1662427200000|2022-09-06 01:20:00|1419.5|1418.3|1419.5|1418.3|1419.9|1418.7|1418.9|1417.7|188
1662427500000|2022-09-06 01:25:00|1419.7|1418.5|1420.4|1419.2|1420.5|1419.3|1419.2|1418|33
1662427800000|2022-09-06 01:30:00|1420.3|1419.1|1421.6|1420.4|1422.2|1421|1420.2|1419|175
1662428100000|2022-09-06 01:35:00|1421.5|1420.3|1425.3|1424.1|1425.5|1424.3|1421.4|1420.2|175
1662428400000|2022-09-06 01:40:00|1425.2|1424|1423.4|1422.2|1425.3|1424.1|1423.4|1422.2|106
1662428700000|2022-09-06 01:45:00|1423.5|1422.3|1423.5|1422.3|1423.8|1422.6|1422.9|1421.7|42
1662429000000|2022-09-06 01:50:00|1423.4|1422.2|1419.8|1418.6|1423.4|1422.2|1419.7|1418.5|132
1662429300000|2022-09-06 01:55:00|1420|1418.8|1417.3|1416.1|1420|1418.8|1416.8|1415.6|211
1662429600000|2022-09-06 02:00:00|1417.2|1416|1418|1416.8|1418.2|1417|1417.1|1415.9|76
1662429900000|2022-09-06 02:05:00|1418.1|1416.9|1415.8|1414.6|1418.2|1417|1415.8|1414.6|257
1662430200000|2022-09-06 02:10:00|1416|1414.8|1416.3|1415.1|1416.8|1415.6|1415.8|1414.6|176
1662430500000|2022-09-06 02:15:00|1416.2|1415|1416.3|1415.1|1416.7|1415.5|1416|1414.8|17
1662430800000|2022-09-06 02:20:00|1416.2|1415|1416.5|1415.3|1416.7|1415.5|1416.2|1415|20
1662431100000|2022-09-06 02:25:00|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.5|1415.3|21
1662431400000|2022-09-06 02:30:00|1416.5|1415.3|1415.9|1414.7|1417.3|1416.1|1415.7|1414.5|401
1662431700000|2022-09-06 02:35:00|1416.2|1415|1418|1416.8|1418.9|1417.7|1416.1|1414.9|289
1662432000000|2022-09-06 02:40:00|1417.9|1416.7|1418.7|1417.5|1419|1417.8|1416.8|1415.6|231
1662432300000|2022-09-06 02:45:00|1419|1417.8|1421|1419.8|1421|1419.8|1418.7|1417.5|119
1662432600000|2022-09-06 02:50:00|1420.9|1419.7|1420|1418.8|1422.2|1421|1419.4|1418.2|157
1662432900000|2022-09-06 02:55:00|1419.9|1418.7|1420.7|1419.5|1421.2|1420|1419.9|1418.7|170
1662433200000|2022-09-06 03:00:00|1420.6|1419.4|1418.4|1417.2|1420.8|1419.6|1418.4|1417.2|159
1662433500000|2022-09-06 03:05:00|1418.3|1417.1|1419|1417.8|1419.4|1418.2|1417.8|1416.6|45
1662433800000|2022-09-06 03:10:00|1418.9|1417.7|1419.2|1418|1419.3|1418.1|1418.2|1417|43
1662434100000|2022-09-06 03:15:00|1419.1|1417.9|1419|1417.8|1419.7|1418.5|1418.5|1417.3|44
1662434400000|2022-09-06 03:20:00|1419.1|1417.9|1419.5|1418.3|1419.8|1418.6|1418.8|1417.6|28
1662434700000|2022-09-06 03:25:00|1419.8|1418.6|1421.2|1420|1421.7|1420.5|1419.8|1418.6|81
1662435000000|2022-09-06 03:30:00|1421.3|1420.1|1420.2|1419|1421.3|1420.1|1419.9|1418.7|30
1662435300000|2022-09-06 03:35:00|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.7|1418.5|4
1662435600000|2022-09-06 03:40:00|1419.8|1418.6|1419.1|1417.9|1420|1418.8|1419.1|1417.9|30
1662435900000|2022-09-06 03:45:00|1419.3|1418.1|1418.8|1417.6|1419.4|1418.2|1418.8|1417.6|4
1662436200000|2022-09-06 03:50:00|1418.9|1417.7|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|11
1662436500000|2022-09-06 03:55:00|1419|1417.8|1419|1417.8|1419|1417.8|1418.8|1417.6|5
1662436800000|2022-09-06 04:00:00|1418.8|1417.6|1418.8|1417.6|1419.1|1417.9|1418.6|1417.4|25
1662437100000|2022-09-06 04:05:00|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.5|1417.3|10
1662437400000|2022-09-06 04:10:00|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.8|1417.6|1
1662437700000|2022-09-06 04:15:00|1418.8|1417.6|1418.6|1417.4|1419|1417.8|1418.5|1417.3|2
1662438000000|2022-09-06 04:20:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.5|1417.3|0
1662438300000|2022-09-06 04:25:00|1418.7|1417.5|1419.5|1418.3|1419.6|1418.4|1418.7|1417.5|14
1662438600000|2022-09-06 04:30:00|1419.6|1418.4|1419|1417.8|1419.6|1418.4|1419|1417.8|20
1662438900000|2022-09-06 04:35:00|1419.1|1417.9|1419.1|1417.9|1419.3|1418.1|1419|1417.8|3
1662439200000|2022-09-06 04:40:00|1419|1417.8|1419|1417.8|1419.1|1417.9|1418.9|1417.7|5
1662439500000|2022-09-06 04:45:00|1419.1|1417.9|1419|1417.8|1419.4|1418.2|1418.9|1417.7|1
1662439800000|2022-09-06 04:50:00|1419.5|1418.3|1419|1417.8|1419.5|1418.3|1419|1417.8|3
1662440100000|2022-09-06 04:55:00|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.9|1417.7|5
1662440400000|2022-09-06 05:00:00|1419.3|1418.1|1418.9|1417.7|1419.3|1418.1|1418.9|1417.7|10
1662440700000|2022-09-06 05:05:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1418.6|1417.4|6
1662441000000|2022-09-06 05:10:00|1418.7|1417.5|1418.8|1417.6|1419|1417.8|1418.4|1417.2|6
1662441300000|2022-09-06 05:15:00|1418.5|1417.3|1418.6|1417.4|1418.7|1417.5|1418.2|1417|4
1662441600000|2022-09-06 05:20:00|1418.5|1417.3|1418.8|1417.6|1419|1417.8|1418.5|1417.3|7
1662441900000|2022-09-06 05:25:00|1418.9|1417.7|1419.3|1418.1|1419.3|1418.1|1418.7|1417.5|14
1662442200000|2022-09-06 05:30:00|1420|1418.8|1418.8|1417.6|1420|1418.8|1418.6|1417.4|56
1662442500000|2022-09-06 05:35:00|1418.7|1417.5|1418.6|1417.4|1419.4|1418.2|1417.7|1416.5|180
1662442800000|2022-09-06 05:40:00|1418.7|1417.5|1418.2|1417|1419|1417.8|1417.7|1416.5|44
1662443100000|2022-09-06 05:45:00|1418|1416.8|1418.4|1417.2|1418.7|1417.5|1417.8|1416.6|29
1662443400000|2022-09-06 05:50:00|1418.5|1417.3|1417.8|1416.6|1418.7|1417.5|1417.3|1416.1|43
1662443700000|2022-09-06 05:55:00|1417.9|1416.7|1417.5|1416.3|1418.1|1416.9|1417.3|1416.1|12
1662444000000|2022-09-06 06:00:00|1417.6|1416.4|1418.2|1417|1418.4|1417.2|1417.5|1416.3|56
1662444300000|2022-09-06 06:05:00|1418.1|1416.9|1418|1416.8|1418.3|1417.1|1417.3|1416.1|49
1662444600000|2022-09-06 06:10:00|1418.1|1416.9|1417.8|1416.6|1418.1|1416.9|1417.5|1416.3|11
1662444900000|2022-09-06 06:15:00|1417.9|1416.7|1418.9|1417.7|1418.9|1417.7|1417.5|1416.3|28
1662445200000|2022-09-06 06:20:00|1418.7|1417.5|1419.1|1417.9|1419.4|1418.2|1418.4|1417.2|31
1662445500000|2022-09-06 06:25:00|1419|1417.8|1419.3|1418.1|1419.7|1418.5|1418.5|1417.3|30
1662445800000|2022-09-06 06:30:00|1419.2|1418|1419.8|1418.6|1419.9|1418.7|1419|1417.8|67
1662446100000|2022-09-06 06:35:00|1419.7|1418.5|1420.3|1419.1|1420.7|1419.5|1419.2|1418|59
1662446400000|2022-09-06 06:40:00|1420.7|1419.5|1420.8|1419.6|1420.8|1419.6|1419.9|1418.7|43
1662446700000|2022-09-06 06:45:00|1420.7|1419.5|1420.2|1419|1420.7|1419.5|1419.9|1418.7|19
1662447000000|2022-09-06 06:50:00|1420|1418.8|1420.5|1419.3|1420.8|1419.6|1419.5|1418.3|36
1662447300000|2022-09-06 06:55:00|1420.4|1419.2|1420.5|1419.3|1420.9|1419.7|1420.3|1419.1|46
1662447600000|2022-09-06 07:00:00|1420.4|1419.2|1420.5|1419.3|1420.7|1419.5|1419.4|1418.2|220
1662447900000|2022-09-06 07:05:00|1420.6|1419.4|1419.5|1418.3|1420.7|1419.5|1419.3|1418.1|71
1662448200000|2022-09-06 07:10:00|1419.6|1418.4|1420.9|1419.7|1420.9|1419.7|1419.4|1418.2|47
1662448500000|2022-09-06 07:15:00|1420.8|1419.6|1419.5|1418.3|1421.2|1420|1419.4|1418.2|99
1662448800000|2022-09-06 07:20:00|1419.6|1418.4|1420.7|1419.5|1421.2|1420|1419.6|1418.4|96
1662449100000|2022-09-06 07:25:00|1420.6|1419.4|1419.5|1418.3|1420.6|1419.4|1419|1417.8|41
1662449400000|2022-09-06 07:30:00|1419.4|1418.2|1418.5|1417.3|1419.8|1418.6|1418.4|1417.2|46
1662449700000|2022-09-06 07:35:00|1418.6|1417.4|1419.4|1418.2|1419.5|1418.3|1418.5|1417.3|83
1662450000000|2022-09-06 07:40:00|1419.5|1418.3|1419|1417.8|1420.1|1418.9|1418.8|1417.6|26
1662450300000|2022-09-06 07:45:00|1418.9|1417.7|1418.9|1417.7|1419.8|1418.6|1418.9|1417.7|12
1662450600000|2022-09-06 07:50:00|1418.8|1417.6|1418.7|1417.5|1418.8|1417.6|1418.4|1417.2|13
1662450900000|2022-09-06 07:55:00|1418.6|1417.4|1418.4|1417.2|1418.7|1417.5|1417.7|1416.5|21
1662451200000|2022-09-06 08:00:00|1418.2|1417|1418.2|1417|1418.3|1417.1|1417.7|1416.5|33
1662451500000|2022-09-06 08:05:00|1418.3|1417.1|1417.9|1416.7|1418.3|1417.1|1417.7|1416.5|94
1662451800000|2022-09-06 08:10:00|1417.7|1416.5|1418.4|1417.2|1418.9|1417.7|1417.7|1416.5|85
1662452100000|2022-09-06 08:15:00|1418.5|1417.3|1418.6|1417.4|1418.9|1417.7|1417.7|1416.5|25
1662452400000|2022-09-06 08:20:00|1418.7|1417.5|1418.4|1417.2|1418.7|1417.5|1417.8|1416.6|17
1662452700000|2022-09-06 08:25:00|1418.3|1417.1|1417.7|1416.5|1418.4|1417.2|1417.7|1416.5|24
1662453000000|2022-09-06 08:30:00|1417.8|1416.6|1416.9|1415.7|1417.9|1416.7|1416.8|1415.6|42
1662453300000|2022-09-06 08:35:00|1416.8|1415.6|1415.5|1414.3|1416.8|1415.6|1415.3|1414.1|188
1662453600000|2022-09-06 08:40:00|1415.6|1414.4|1416|1414.8|1416|1414.8|1415.4|1414.2|62
1662453900000|2022-09-06 08:45:00|1415.9|1414.7|1415.3|1414.1|1416|1414.8|1415.3|1414.1|83
1662454200000|2022-09-06 08:50:00|1415.4|1414.2|1416.7|1415.5|1416.9|1415.7|1415.4|1414.2|62
1662454500000|2022-09-06 08:55:00|1416.8|1415.6|1415.3|1414.1|1416.9|1415.7|1415.3|1414.1|53
1662454800000|2022-09-06 09:00:00|1415.1|1413.9|1414.2|1413|1415.2|1414|1414.2|1413|153
1662455100000|2022-09-06 09:05:00|1414.3|1413.1|1414.6|1413.4|1414.7|1413.5|1414|1412.8|75
1662455400000|2022-09-06 09:10:00|1414.5|1413.3|1414.8|1413.6|1415.1|1413.9|1414.3|1413.1|87
1662455700000|2022-09-06 09:15:00|1414.7|1413.5|1414.3|1413.1|1414.8|1413.6|1414|1412.8|71
1662456000000|2022-09-06 09:20:00|1414.4|1413.2|1414.3|1413.1|1415|1413.8|1414|1412.8|136
1662456300000|2022-09-06 09:25:00|1414.5|1413.3|1414.5|1413.3|1414.7|1413.5|1414|1412.8|150
1662456600000|2022-09-06 09:30:00|1414.4|1413.2|1414.2|1413|1414.5|1413.3|1413.9|1412.7|62
1662456900000|2022-09-06 09:35:00|1414.1|1412.9|1413.7|1412.5|1414.2|1413|1413.6|1412.4|50
1662457200000|2022-09-06 09:40:00|1413.8|1412.6|1414|1412.8|1414.6|1413.4|1413.6|1412.4|84
1662457500000|2022-09-06 09:45:00|1414.2|1413|1414|1412.8|1414.7|1413.5|1413.9|1412.7|23
1662457800000|2022-09-06 09:50:00|1413.9|1412.7|1414.2|1413|1414.4|1413.2|1413.9|1412.7|24
1662458100000|2022-09-06 09:55:00|1414|1412.8|1414.5|1413.3|1414.5|1413.3|1413.7|1412.5|53
1662458400000|2022-09-06 10:00:00|1414.4|1413.2|1413.8|1412.6|1414.7|1413.5|1413.7|1412.5|44
1662458700000|2022-09-06 10:05:00|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.7|1412.5|40
1662459000000|2022-09-06 10:10:00|1413.7|1412.5|1414.2|1413|1414.5|1413.3|1413.6|1412.4|118
1662459300000|2022-09-06 10:15:00|1414.3|1413.1|1415|1413.8|1416.8|1415.6|1414.2|1413|189
1662459600000|2022-09-06 10:20:00|1414.9|1413.7|1415.1|1413.9|1415.2|1414|1414.5|1413.3|13
1662459900000|2022-09-06 10:25:00|1415.2|1414|1414.5|1413.3|1415.2|1414|1414.4|1413.2|67
1662460200000|2022-09-06 10:30:00|1414.7|1413.5|1413.4|1412.2|1414.8|1413.6|1413.4|1412.2|114
1662460500000|2022-09-06 10:35:00|1413.1|1411.9|1414|1412.8|1414.5|1413.3|1413.1|1411.9|91
1662460800000|2022-09-06 10:40:00|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1413.2|1412|81
1662461100000|2022-09-06 10:45:00|1413.8|1412.6|1413.2|1412|1414|1412.8|1413.2|1412|31
1662461400000|2022-09-06 10:50:00|1412.9|1411.7|1413.4|1412.2|1413.9|1412.7|1412.8|1411.6|45
1662461700000|2022-09-06 10:55:00|1413.3|1412.1|1413|1411.8|1413.9|1412.7|1413|1411.8|27
1662462000000|2022-09-06 11:00:00|1412.9|1411.7|1411.3|1410.1|1413.2|1412|1411.3|1410.1|264
1662462300000|2022-09-06 11:05:00|1411.1|1409.9|1410.8|1409.6|1411.2|1410|1409.9|1408.7|168
1662462600000|2022-09-06 11:10:00|1410.9|1409.7|1411.5|1410.3|1411.7|1410.5|1410.5|1409.3|37
1662462900000|2022-09-06 11:15:00|1411.4|1410.2|1410.9|1409.7|1411.7|1410.5|1410.7|1409.5|44
1662463200000|2022-09-06 11:20:00|1411|1409.8|1410.4|1409.2|1411.2|1410|1410.4|1409.2|41
1662463500000|2022-09-06 11:25:00|1410.6|1409.4|1410.5|1409.3|1410.9|1409.7|1410.4|1409.2|30
1662463800000|2022-09-06 11:30:00|1410.4|1409.2|1410.2|1409|1410.8|1409.6|1409.9|1408.7|82
1662464100000|2022-09-06 11:35:00|1410.1|1408.9|1409.9|1408.7|1410.2|1409|1409.6|1408.4|150
1662464400000|2022-09-06 11:40:00|1409.8|1408.6|1410.7|1409.5|1410.8|1409.6|1409.7|1408.5|91
1662464700000|2022-09-06 11:45:00|1410.2|1409|1408.6|1407.4|1410.2|1409|1407.3|1406.1|326
1662465000000|2022-09-06 11:50:00|1408.7|1407.5|1409|1407.8|1409.4|1408.2|1407.3|1406.1|94
1662465300000|2022-09-06 11:55:00|1409.1|1407.9|1406.3|1405.1|1409.6|1408.4|1406.3|1405.1|277
1662465600000|2022-09-06 12:00:00|1406.4|1405.2|1406.4|1405.2|1406.9|1405.7|1405.4|1404.2|219
1662465900000|2022-09-06 12:05:00|1406.5|1405.3|1408.3|1407.1|1408.5|1407.3|1406.2|1405|127
1662466200000|2022-09-06 12:10:00|1408.2|1407|1410|1408.8|1410.2|1409|1408.1|1406.9|136
1662466500000|2022-09-06 12:15:00|1410.2|1409|1409.9|1408.7|1410.9|1409.7|1409.4|1408.2|91
1662466800000|2022-09-06 12:20:00|1409.8|1408.6|1410.2|1409|1410.9|1409.7|1409.7|1408.5|127
1662467100000|2022-09-06 12:25:00|1410.9|1409.7|1410.2|1409|1411.2|1410|1410.2|1409|131
1662467400000|2022-09-06 12:30:00|1410.1|1408.9|1408.7|1407.5|1410.1|1408.9|1408.4|1407.2|116
1662467700000|2022-09-06 12:35:00|1408.8|1407.6|1408.8|1407.6|1408.9|1407.7|1407.8|1406.6|128
1662468000000|2022-09-06 12:40:00|1408.9|1407.7|1409.2|1408|1409.5|1408.3|1408.6|1407.4|103
1662471000000|2022-09-06 13:30:00|1412.7|1411.5|1404.4|1403.2|1413.2|1412|1403.6|1402.4|2822
1662471300000|2022-09-06 13:35:00|1404.3|1403.1|1403.9|1402.7|1408.7|1407.5|1403.3|1402.1|1628
1662471600000|2022-09-06 13:40:00|1403.8|1402.6|1400.3|1399.1|1403.9|1402.7|1400.2|1399|1793
1662471900000|2022-09-06 13:45:00|1400.4|1399.2|1400.9|1399.7|1401.4|1400.2|1398.3|1397.1|1470
1662472200000|2022-09-06 13:50:00|1401.2|1400|1402.9|1401.7|1403.6|1402.4|1399.6|1398.4|1157
1662472500000|2022-09-06 13:55:00|1402.8|1401.6|1403.2|1402|1404.9|1403.7|1402.7|1401.5|964
1662472800000|2022-09-06 14:00:00|1403.1|1401.9|1400.2|1399|1403.1|1401.9|1398.7|1397.5|1431
1662473100000|2022-09-06 14:05:00|1400|1398.8|1399.8|1398.6|1401.8|1400.6|1399.4|1398.2|604
1662473400000|2022-09-06 14:10:00|1399.7|1398.5|1399.1|1397.9|1400.1|1398.9|1397.8|1396.6|926
1662473700000|2022-09-06 14:15:00|1398.9|1397.7|1398.1|1396.9|1400.2|1399|1398|1396.8|787
1662474000000|2022-09-06 14:20:00|1398|1396.8|1396.6|1395.4|1398.3|1397.1|1396.1|1394.9|880
1662474300000|2022-09-06 14:25:00|1396.5|1395.3|1398.8|1397.6|1400.8|1399.6|1396.5|1395.3|978
1662474600000|2022-09-06 14:30:00|1398.6|1397.4|1397|1395.8|1398.6|1397.4|1396.3|1395.1|766
1662474900000|2022-09-06 14:35:00|1397.1|1395.9|1398.1|1396.9|1398.8|1397.6|1395.6|1394.4|556
1662475200000|2022-09-06 14:40:00|1398|1396.8|1401.3|1400.1|1401.3|1400.1|1398|1396.8|1022
1662475500000|2022-09-06 14:45:00|1401.1|1399.9|1401.6|1400.4|1404.6|1403.4|1400.1|1398.9|1042
1662475800000|2022-09-06 14:50:00|1401.5|1400.3|1402.3|1401.1|1402.5|1401.3|1401|1399.8|479
1662476100000|2022-09-06 14:55:00|1402.1|1400.9|1404.6|1403.4|1405.3|1404.1|1402|1400.8|612
1662476400000|2022-09-06 15:00:00|1404.4|1403.2|1401.6|1400.4|1404.4|1403.2|1400.7|1399.5|760
1662476700000|2022-09-06 15:05:00|1401.5|1400.3|1403.6|1402.4|1404.3|1403.1|1401.2|1400|457
1662477000000|2022-09-06 15:10:00|1403.3|1402.1|1402.7|1401.5|1403.6|1402.4|1402.3|1401.1|224
1662477300000|2022-09-06 15:15:00|1402.6|1401.4|1402.5|1401.3|1404|1402.8|1402.3|1401.1|276
1662477600000|2022-09-06 15:20:00|1402.4|1401.2|1398.9|1397.7|1402.4|1401.2|1398.6|1397.4|472
1662477900000|2022-09-06 15:25:00|1398.8|1397.6|1399.3|1398.1|1399.8|1398.6|1398.3|1397.1|320
1662478200000|2022-09-06 15:30:00|1399.1|1397.9|1400.1|1398.9|1401.2|1400|1398.4|1397.2|365
1662478500000|2022-09-06 15:35:00|1400.2|1399|1400.8|1399.6|1401.3|1400.1|1400.1|1398.9|211
1662478800000|2022-09-06 15:40:00|1401.3|1400.1|1405.3|1404.1|1405.3|1404.1|1400.8|1399.6|536
1662479100000|2022-09-06 15:45:00|1405.6|1404.4|1405.6|1404.4|1407.2|1406|1405.3|1404.1|545
1662479400000|2022-09-06 15:50:00|1405.7|1404.5|1405.2|1404|1406.1|1404.9|1404.1|1402.9|675
1662479700000|2022-09-06 15:55:00|1405.1|1403.9|1405.9|1404.7|1406.5|1405.3|1404.5|1403.3|410
1662480000000|2022-09-06 16:00:00|1406|1404.8|1404.9|1403.7|1406.2|1405|1403.7|1402.5|466
1662480300000|2022-09-06 16:05:00|1405.1|1403.9|1406.9|1405.7|1409.2|1408|1404.9|1403.7|697
1662480600000|2022-09-06 16:10:00|1407.2|1406|1407.9|1406.7|1408.1|1406.9|1406.4|1405.2|430
1662480900000|2022-09-06 16:15:00|1407.7|1406.5|1406.2|1405|1408.1|1406.9|1405.7|1404.5|432
1662481200000|2022-09-06 16:20:00|1406.1|1404.9|1408.4|1407.2|1410.9|1409.7|1406|1404.8|644
1662481500000|2022-09-06 16:25:00|1408.2|1407|1408.2|1407|1409.6|1408.4|1406.7|1405.5|392
1662481800000|2022-09-06 16:30:00|1407.9|1406.7|1406.4|1405.2|1408.2|1407|1406.4|1405.2|528
1662482100000|2022-09-06 16:35:00|1406.5|1405.3|1407.7|1406.5|1407.9|1406.7|1406.4|1405.2|513
1662482400000|2022-09-06 16:40:00|1407.5|1406.3|1405.9|1404.7|1407.7|1406.5|1405.9|1404.7|282
1662482700000|2022-09-06 16:45:00|1406|1404.8|1407|1405.8|1407|1405.8|1405.9|1404.7|388
1662483000000|2022-09-06 16:50:00|1407.2|1406|1406.7|1405.5|1407.7|1406.5|1405.7|1404.5|417
1662483300000|2022-09-06 16:55:00|1406.6|1405.4|1405.2|1404|1407.4|1406.2|1405.1|1403.9|232
1662483600000|2022-09-06 17:00:00|1405.4|1404.2|1404.4|1403.2|1405.7|1404.5|1403.9|1402.7|616
1662483900000|2022-09-06 17:05:00|1404.5|1403.3|1402.7|1401.5|1404.5|1403.3|1402.4|1401.2|338
1662484200000|2022-09-06 17:10:00|1402.9|1401.7|1400.9|1399.7|1402.9|1401.7|1400.9|1399.7|258
1662484500000|2022-09-06 17:15:00|1401.1|1399.9|1401.9|1400.7|1402.2|1401|1400.4|1399.2|246
1662484800000|2022-09-06 17:20:00|1402|1400.8|1402.2|1401|1402.8|1401.6|1401.7|1400.5|204
1662485100000|2022-09-06 17:25:00|1402.3|1401.1|1401.6|1400.4|1402.4|1401.2|1401.2|1400|189
1662485400000|2022-09-06 17:30:00|1401.4|1400.2|1402.3|1401.1|1402.5|1401.3|1401|1399.8|163
1662485700000|2022-09-06 17:35:00|1402.2|1401|1401.8|1400.6|1402.4|1401.2|1401.8|1400.6|224
1662486000000|2022-09-06 17:40:00|1401.4|1400.2|1403.7|1402.5|1403.8|1402.6|1401.3|1400.1|196
1662486300000|2022-09-06 17:45:00|1403.6|1402.4|1402.9|1401.7|1404.2|1403|1402.6|1401.4|285
1662486600000|2022-09-06 17:50:00|1402.8|1401.6|1403.1|1401.9|1403.2|1402|1402.1|1400.9|475
1662486900000|2022-09-06 17:55:00|1403.2|1402|1401.8|1400.6|1403.3|1402.1|1401.5|1400.3|315
1662487200000|2022-09-06 18:00:00|1401.9|1400.7|1400.6|1399.4|1402.1|1400.9|1400.5|1399.3|425
1662487500000|2022-09-06 18:05:00|1400.8|1399.6|1402|1400.8|1402|1400.8|1400.3|1399.1|558
1662487800000|2022-09-06 18:10:00|1401.8|1400.6|1402.7|1401.5|1402.8|1401.6|1400.8|1399.6|1647
1662488100000|2022-09-06 18:15:00|1402.5|1401.3|1404.6|1403.4|1405|1403.8|1402.3|1401.1|721
1662508800000|2022-09-07 00:00:00|1402.1|1400.9|1395.4|1394.2|1402.1|1400.9|1394.6|1393.4|794
1662509100000|2022-09-07 00:05:00|1395.1|1393.9|1396.3|1395.1|1396.9|1395.7|1395.1|1393.9|211
1662509400000|2022-09-07 00:10:00|1396.2|1395|1395.6|1394.4|1396.2|1395|1394.9|1393.7|203
1662509700000|2022-09-07 00:15:00|1395.5|1394.3|1394.4|1393.2|1395.9|1394.7|1393.9|1392.7|275
1662510000000|2022-09-07 00:20:00|1394.2|1393|1394|1392.8|1394.3|1393.1|1393.9|1392.7|145
1662510300000|2022-09-07 00:25:00|1394.1|1392.9|1394.5|1393.3|1394.6|1393.4|1394.1|1392.9|38
1662510600000|2022-09-07 00:30:00|1394.4|1393.2|1392|1390.8|1394.4|1393.2|1391|1389.8|303
1662510900000|2022-09-07 00:35:00|1392.2|1391|1392|1390.8|1392.3|1391.1|1391|1389.8|139
1662511200000|2022-09-07 00:40:00|1391.8|1390.6|1391.3|1390.1|1391.8|1390.6|1391.2|1390|38
1662511500000|2022-09-07 00:45:00|1391.2|1390|1391.5|1390.3|1392.2|1391|1391.1|1389.9|57
1662511800000|2022-09-07 00:50:00|1391.7|1390.5|1391.7|1390.5|1392.2|1391|1391.3|1390.1|76
1662512100000|2022-09-07 00:55:00|1391.6|1390.4|1392.7|1391.5|1392.7|1391.5|1391.5|1390.3|38
1662512400000|2022-09-07 01:00:00|1392.5|1391.3|1389.3|1388.1|1393.8|1392.6|1389.1|1387.9|322
1662512700000|2022-09-07 01:05:00|1389.2|1388|1388.8|1387.6|1389.5|1388.3|1388.8|1387.6|373
1662513000000|2022-09-07 01:10:00|1388.7|1387.5|1391|1389.8|1391.3|1390.1|1388.3|1387.1|107
1662513300000|2022-09-07 01:15:00|1390.8|1389.6|1391.5|1390.3|1391.8|1390.6|1390.3|1389.1|145
1662513600000|2022-09-07 01:20:00|1391.4|1390.2|1395.2|1394|1395.2|1394|1391.2|1390|255
1662513900000|2022-09-07 01:25:00|1395|1393.8|1395.8|1394.6|1395.8|1394.6|1394.6|1393.4|145
1662514200000|2022-09-07 01:30:00|1396|1394.8|1395.9|1394.7|1396.2|1395|1394.5|1393.3|194
1662514500000|2022-09-07 01:35:00|1396.2|1395|1394.3|1393.1|1396.2|1395|1394.1|1392.9|124
1662514800000|2022-09-07 01:40:00|1394.2|1393|1391|1389.8|1394.2|1393|1391|1389.8|113
1662515100000|2022-09-07 01:45:00|1390.9|1389.7|1390.3|1389.1|1391.3|1390.1|1390.1|1388.9|75
1662515400000|2022-09-07 01:50:00|1390.2|1389|1390.4|1389.2|1391.5|1390.3|1390.2|1389|99
1662515700000|2022-09-07 01:55:00|1390.5|1389.3|1390.4|1389.2|1390.8|1389.6|1390|1388.8|57
1662516000000|2022-09-07 02:00:00|1390.3|1389.1|1390|1388.8|1391.1|1389.9|1390|1388.8|56
1662516300000|2022-09-07 02:05:00|1389.8|1388.6|1390.8|1389.6|1390.9|1389.7|1389.5|1388.3|86
1662516600000|2022-09-07 02:10:00|1390.7|1389.5|1389|1387.8|1390.7|1389.5|1388.8|1387.6|96
1662516900000|2022-09-07 02:15:00|1388.9|1387.7|1389.2|1388|1389.5|1388.3|1388.8|1387.6|36
1662517200000|2022-09-07 02:20:00|1389.3|1388.1|1389.5|1388.3|1389.9|1388.7|1389.3|1388.1|11
1662517500000|2022-09-07 02:25:00|1389.6|1388.4|1389.6|1388.4|1389.7|1388.5|1389.5|1388.3|17
1662517800000|2022-09-07 02:30:00|1389.5|1388.3|1389.5|1388.3|1390.4|1389.2|1388.7|1387.5|55
1662518100000|2022-09-07 02:35:00|1389.4|1388.2|1389.9|1388.7|1390.4|1389.2|1389.2|1388|138
1662518400000|2022-09-07 02:40:00|1389.7|1388.5|1390|1388.8|1390.4|1389.2|1389|1387.8|38
1662518700000|2022-09-07 02:45:00|1389.9|1388.7|1390.5|1389.3|1390.8|1389.6|1389.9|1388.7|153
1662519000000|2022-09-07 02:50:00|1390.4|1389.2|1389.5|1388.3|1390.9|1389.7|1389.4|1388.2|55
1662519300000|2022-09-07 02:55:00|1389.4|1388.2|1389.4|1388.2|1389.6|1388.4|1389|1387.8|37
1662519600000|2022-09-07 03:00:00|1389.3|1388.1|1388.7|1387.5|1389.6|1388.4|1387.9|1386.7|344
1662519900000|2022-09-07 03:05:00|1389.1|1387.9|1389.9|1388.7|1390.1|1388.9|1388.8|1387.6|96
1662520200000|2022-09-07 03:10:00|1389.8|1388.6|1388.9|1387.7|1389.8|1388.6|1388.8|1387.6|126
1662520500000|2022-09-07 03:15:00|1388.8|1387.6|1389.1|1387.9|1389.5|1388.3|1388.3|1387.1|31
1662520800000|2022-09-07 03:20:00|1389.3|1388.1|1389.1|1387.9|1389.6|1388.4|1388.9|1387.7|122
1662521100000|2022-09-07 03:25:00|1389|1387.8|1389|1387.8|1389.4|1388.2|1388.2|1387|64
1662521400000|2022-09-07 03:30:00|1388.9|1387.7|1388.8|1387.6|1389|1387.8|1388.4|1387.2|59
1662521700000|2022-09-07 03:35:00|1388.6|1387.4|1388.4|1387.2|1388.9|1387.7|1388.1|1386.9|28
1662522000000|2022-09-07 03:40:00|1388.3|1387.1|1389|1387.8|1389.4|1388.2|1388.2|1387|23
1662522300000|2022-09-07 03:45:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1388.9|1387.7|14
1662522600000|2022-09-07 03:50:00|1389|1387.8|1388.6|1387.4|1389.1|1387.9|1388.5|1387.3|21
1662522900000|2022-09-07 03:55:00|1388.4|1387.2|1388.5|1387.3|1388.6|1387.4|1388.4|1387.2|6
1662523200000|2022-09-07 04:00:00|1388.6|1387.4|1388.1|1386.9|1388.6|1387.4|1388|1386.8|2
1662523500000|2022-09-07 04:05:00|1388.3|1387.1|1388.4|1387.2|1388.5|1387.3|1388.1|1386.9|13
1662523800000|2022-09-07 04:10:00|1388.2|1387|1388.5|1387.3|1388.9|1387.7|1388.2|1387|43
1662524100000|2022-09-07 04:15:00|1388.7|1387.5|1388.4|1387.2|1388.8|1387.6|1388.1|1386.9|15
1662524400000|2022-09-07 04:20:00|1388.3|1387.1|1388.4|1387.2|1388.4|1387.2|1388.2|1387|6
1662524700000|2022-09-07 04:25:00|1388.3|1387.1|1389.4|1388.2|1389.6|1388.4|1388.3|1387.1|70
1662525000000|2022-09-07 04:30:00|1389.1|1387.9|1389.4|1388.2|1389.6|1388.4|1389.1|1387.9|13
1662525300000|2022-09-07 04:35:00|1389.3|1388.1|1390|1388.8|1390.5|1389.3|1389.2|1388|32
1662525600000|2022-09-07 04:40:00|1389.9|1388.7|1390|1388.8|1390.1|1388.9|1389.6|1388.4|17
1662525900000|2022-09-07 04:45:00|1389.9|1388.7|1389.6|1388.4|1390.3|1389.1|1389.6|1388.4|8
1662526200000|2022-09-07 04:50:00|1389.7|1388.5|1390.1|1388.9|1390.4|1389.2|1389.7|1388.5|15
1662526500000|2022-09-07 04:55:00|1390|1388.8|1390|1388.8|1390.1|1388.9|1389.6|1388.4|41
1662526800000|2022-09-07 05:00:00|1389.9|1388.7|1389.1|1387.9|1389.9|1388.7|1389|1387.8|36
1662527100000|2022-09-07 05:05:00|1389|1387.8|1388.9|1387.7|1389.3|1388.1|1388.6|1387.4|15
1662527400000|2022-09-07 05:10:00|1388.8|1387.6|1388.4|1387.2|1388.9|1387.7|1388.1|1386.9|39
1662527700000|2022-09-07 05:15:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388.1|1386.9|14
1662528000000|2022-09-07 05:20:00|1388.4|1387.2|1388.6|1387.4|1388.8|1387.6|1387.9|1386.7|49
1662528300000|2022-09-07 05:25:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.9|1386.7|19
1662528600000|2022-09-07 05:30:00|1388.4|1387.2|1390.6|1389.4|1390.6|1389.4|1387.9|1386.7|203
1662528900000|2022-09-07 05:35:00|1390.8|1389.6|1391.9|1390.7|1391.9|1390.7|1390.6|1389.4|248
1662529200000|2022-09-07 05:40:00|1391.6|1390.4|1391.6|1390.4|1391.8|1390.6|1391.1|1389.9|59
1662529500000|2022-09-07 05:45:00|1391.8|1390.6|1393.4|1392.2|1393.6|1392.4|1391.8|1390.6|144
1662529800000|2022-09-07 05:50:00|1392.9|1391.7|1391.9|1390.7|1392.9|1391.7|1391.4|1390.2|24
1662530100000|2022-09-07 05:55:00|1391.6|1390.4|1392.9|1391.7|1392.9|1391.7|1391.3|1390.1|61
1662530400000|2022-09-07 06:00:00|1393|1391.8|1395.3|1394.1|1395.9|1394.7|1392.6|1391.4|220
1662530700000|2022-09-07 06:05:00|1395.4|1394.2|1396.3|1395.1|1396.6|1395.4|1395.1|1393.9|250
1662531000000|2022-09-07 06:10:00|1396.5|1395.3|1396.5|1395.3|1398.3|1397.1|1396.1|1394.9|241
1662531300000|2022-09-07 06:15:00|1396.6|1395.4|1395.1|1393.9|1396.9|1395.7|1394.6|1393.4|145
1662531600000|2022-09-07 06:20:00|1395.2|1394|1395.3|1394.1|1395.4|1394.2|1394.4|1393.2|60
1662531900000|2022-09-07 06:25:00|1395.4|1394.2|1394.6|1393.4|1395.4|1394.2|1393.9|1392.7|36
1662532200000|2022-09-07 06:30:00|1394.4|1393.2|1393.6|1392.4|1394.9|1393.7|1392.7|1391.5|230
1662532500000|2022-09-07 06:35:00|1393.7|1392.5|1394.8|1393.6|1395.4|1394.2|1393.7|1392.5|82
1662532800000|2022-09-07 06:40:00|1395|1393.8|1395.9|1394.7|1396.1|1394.9|1393.5|1392.3|118
1662533100000|2022-09-07 06:45:00|1395.8|1394.6|1394.9|1393.7|1395.8|1394.6|1394.9|1393.7|58
1662533400000|2022-09-07 06:50:00|1395.1|1393.9|1397|1395.8|1397.3|1396.1|1395|1393.8|161
1662533700000|2022-09-07 06:55:00|1397.1|1395.9|1397.9|1396.7|1397.9|1396.7|1397.1|1395.9|307
1662534000000|2022-09-07 07:00:00|1398|1396.8|1396.9|1395.7|1398.5|1397.3|1396.4|1395.2|151
1662534300000|2022-09-07 07:05:00|1397.1|1395.9|1395.6|1394.4|1397.1|1395.9|1395.6|1394.4|145
1662534600000|2022-09-07 07:10:00|1395.5|1394.3|1395.4|1394.2|1396.2|1395|1395.1|1393.9|29
1662534900000|2022-09-07 07:15:00|1395.3|1394.1|1395.1|1393.9|1395.6|1394.4|1394.9|1393.7|23
1662535200000|2022-09-07 07:20:00|1394.9|1393.7|1396|1394.8|1396.1|1394.9|1394.9|1393.7|76
1662535500000|2022-09-07 07:25:00|1395.8|1394.6|1395.9|1394.7|1396.1|1394.9|1395.1|1393.9|40
1662535800000|2022-09-07 07:30:00|1396|1394.8|1395.8|1394.6|1396|1394.8|1395.1|1393.9|36
1662536100000|2022-09-07 07:35:00|1395.9|1394.7|1397.6|1396.4|1397.6|1396.4|1395.3|1394.1|81
1662536400000|2022-09-07 07:40:00|1397.4|1396.2|1400.4|1399.2|1401.2|1400|1397.3|1396.1|164
1662536700000|2022-09-07 07:45:00|1400.7|1399.5|1400.5|1399.3|1401.4|1400.2|1399.9|1398.7|101
1662537000000|2022-09-07 07:50:00|1400.3|1399.1|1400.5|1399.3|1401.3|1400.1|1399.8|1398.6|193
1662537300000|2022-09-07 07:55:00|1400.6|1399.4|1402.6|1401.4|1403|1401.8|1400.5|1399.3|264
1662537600000|2022-09-07 08:00:00|1402.8|1401.6|1403.8|1402.6|1403.9|1402.7|1402.4|1401.2|161
1662537900000|2022-09-07 08:05:00|1403.9|1402.7|1404.7|1403.5|1404.7|1403.5|1403.5|1402.3|231
1662538200000|2022-09-07 08:10:00|1404.6|1403.4|1404.6|1403.4|1404.7|1403.5|1404.1|1402.9|71
1662538500000|2022-09-07 08:15:00|1404.7|1403.5|1404.4|1403.2|1405.2|1404|1404|1402.8|182
1662538800000|2022-09-07 08:20:00|1404.5|1403.3|1403.6|1402.4|1405.4|1404.2|1402.9|1401.7|146
1662539100000|2022-09-07 08:25:00|1403.4|1402.2|1403.5|1402.3|1404.4|1403.2|1403.2|1402|48
1662539400000|2022-09-07 08:30:00|1403.4|1402.2|1404.6|1403.4|1404.7|1403.5|1403.4|1402.2|24
1662539700000|2022-09-07 08:35:00|1404.7|1403.5|1403.3|1402.1|1404.9|1403.7|1403.3|1402.1|22
1662540000000|2022-09-07 08:40:00|1403.1|1401.9|1403.6|1402.4|1403.9|1402.7|1403.1|1401.9|49
1662540300000|2022-09-07 08:45:00|1403.3|1402.1|1402.6|1401.4|1403.9|1402.7|1402.6|1401.4|45
1662540600000|2022-09-07 08:50:00|1402.5|1401.3|1400.4|1399.2|1402.5|1401.3|1400.4|1399.2|137
1662540900000|2022-09-07 08:55:00|1400.5|1399.3|1400.9|1399.7|1401.3|1400.1|1400.4|1399.2|334
1662541200000|2022-09-07 09:00:00|1400.8|1399.6|1402.7|1401.5|1403.2|1402|1400.6|1399.4|66
1662541500000|2022-09-07 09:05:00|1402.8|1401.6|1403.4|1402.2|1403.9|1402.7|1402.4|1401.2|62
1662541800000|2022-09-07 09:10:00|1403.2|1402|1402.5|1401.3|1403.5|1402.3|1402.2|1401|41
1662542100000|2022-09-07 09:15:00|1402.7|1401.5|1402.8|1401.6|1403.6|1402.4|1402.4|1401.2|24
1662542400000|2022-09-07 09:20:00|1402.9|1401.7|1402.7|1401.5|1403.2|1402|1402.3|1401.1|9
1662542700000|2022-09-07 09:25:00|1402.8|1401.6|1401.5|1400.3|1403.6|1402.4|1401.5|1400.3|29
1662543000000|2022-09-07 09:30:00|1401.6|1400.4|1402.2|1401|1402.3|1401.1|1400.9|1399.7|64
1662543300000|2022-09-07 09:35:00|1402.1|1400.9|1401.4|1400.2|1402.6|1401.4|1401.4|1400.2|27
1662543600000|2022-09-07 09:40:00|1401.6|1400.4|1401.1|1399.9|1401.9|1400.7|1400.9|1399.7|12
1662543900000|2022-09-07 09:45:00|1401.2|1400|1402.3|1401.1|1402.9|1401.7|1400.6|1399.4|51
1662544200000|2022-09-07 09:50:00|1402.2|1401|1400.8|1399.6|1402.2|1401|1400.8|1399.6|12
1662544500000|2022-09-07 09:55:00|1400.9|1399.7|1400.9|1399.7|1401.4|1400.2|1400.6|1399.4|17
1662544800000|2022-09-07 10:00:00|1401.1|1399.9|1399.4|1398.2|1401.9|1400.7|1399.4|1398.2|55
1662545100000|2022-09-07 10:05:00|1399.5|1398.3|1400.1|1398.9|1401.4|1400.2|1399.4|1398.2|64
1662545400000|2022-09-07 10:10:00|1400|1398.8|1400.3|1399.1|1400.3|1399.1|1399.5|1398.3|20
1662545700000|2022-09-07 10:15:00|1400.2|1399|1400.3|1399.1|1400.6|1399.4|1399.9|1398.7|30
1662546000000|2022-09-07 10:20:00|1400.2|1399|1399.8|1398.6|1400.6|1399.4|1399.8|1398.6|47
1662546300000|2022-09-07 10:25:00|1399.9|1398.7|1400.3|1399.1|1400.6|1399.4|1399.9|1398.7|56
1662546600000|2022-09-07 10:30:00|1400.4|1399.2|1400.1|1398.9|1400.7|1399.5|1400.1|1398.9|17
1662546900000|2022-09-07 10:35:00|1400|1398.8|1400.5|1399.3|1400.5|1399.3|1399.9|1398.7|21
1662547200000|2022-09-07 10:40:00|1400.4|1399.2|1400.5|1399.3|1400.6|1399.4|1400|1398.8|30
1662547500000|2022-09-07 10:45:00|1400.4|1399.2|1400.5|1399.3|1400.7|1399.5|1400.1|1398.9|79
1662547800000|2022-09-07 10:50:00|1400.6|1399.4|1401.8|1400.6|1402.4|1401.2|1400.6|1399.4|40
1662548100000|2022-09-07 10:55:00|1401.6|1400.4|1402.1|1400.9|1402.2|1401|1401.3|1400.1|112
1662548400000|2022-09-07 11:00:00|1402.2|1401|1401.8|1400.6|1402.9|1401.7|1401.6|1400.4|144
1662548700000|2022-09-07 11:05:00|1401.9|1400.7|1402.3|1401.1|1402.3|1401.1|1401.1|1399.9|230
1662549000000|2022-09-07 11:10:00|1402.1|1400.9|1402.8|1401.6|1402.8|1401.6|1401.8|1400.6|47
1662549300000|2022-09-07 11:15:00|1402.7|1401.5|1404.6|1403.4|1404.9|1403.7|1402.6|1401.4|123
1662549600000|2022-09-07 11:20:00|1404.7|1403.5|1405.4|1404.2|1405.4|1404.2|1404.6|1403.4|117
1662549900000|2022-09-07 11:25:00|1405.3|1404.1|1406.5|1405.3|1406.5|1405.3|1405.1|1403.9|314
1662550200000|2022-09-07 11:30:00|1406.4|1405.2|1408.4|1407.2|1408.4|1407.2|1406.3|1405.1|206
1662550500000|2022-09-07 11:35:00|1408.5|1407.3|1405.5|1404.3|1408.5|1407.3|1405.5|1404.3|341
1662550800000|2022-09-07 11:40:00|1405.4|1404.2|1405.4|1404.2|1405.9|1404.7|1405.1|1403.9|73
1662551100000|2022-09-07 11:45:00|1405.5|1404.3|1404.4|1403.2|1405.6|1404.4|1404.1|1402.9|85
1662551400000|2022-09-07 11:50:00|1404.5|1403.3|1405|1403.8|1405.1|1403.9|1404.4|1403.2|52
1662551700000|2022-09-07 11:55:00|1404.9|1403.7|1404.4|1403.2|1405.1|1403.9|1404.1|1402.9|130
1662552000000|2022-09-07 12:00:00|1404.6|1403.4|1403.4|1402.2|1405.4|1404.2|1403.2|1402|133
1662552300000|2022-09-07 12:05:00|1403.1|1401.9|1403.3|1402.1|1403.4|1402.2|1401.4|1400.2|159
1662552600000|2022-09-07 12:10:00|1403.4|1402.2|1404.1|1402.9|1404.1|1402.9|1402.8|1401.6|59
1662552900000|2022-09-07 12:15:00|1404.5|1403.3|1405|1403.8|1405|1403.8|1403.6|1402.4|183
1662553200000|2022-09-07 12:20:00|1404.9|1403.7|1404.6|1403.4|1404.9|1403.7|1403.9|1402.7|103
1662553500000|2022-09-07 12:25:00|1404.5|1403.3|1405.2|1404|1406|1404.8|1404.5|1403.3|182
1662553800000|2022-09-07 12:30:00|1405.1|1403.9|1406|1404.8|1406|1404.8|1405|1403.8|214
1662554100000|2022-09-07 12:35:00|1405.8|1404.6|1405.5|1404.3|1406|1404.8|1404.8|1403.6|59
1662554400000|2022-09-07 12:40:00|1405.4|1404.2|1407.8|1406.6|1407.9|1406.7|1405.3|1404.1|241
1662557400000|2022-09-07 13:30:00|1403.8|1402.6|1407.9|1406.7|1408.2|1407|1400|1398.8|2861
1662557700000|2022-09-07 13:35:00|1408.1|1406.9|1417.1|1415.9|1419.4|1418.2|1408|1406.8|2354
1662558000000|2022-09-07 13:40:00|1417.2|1416|1417.3|1416.1|1421.8|1420.6|1416.9|1415.7|2503
1662558300000|2022-09-07 13:45:00|1417|1415.8|1416.2|1415|1418.1|1416.9|1414.4|1413.2|1335
1662558600000|2022-09-07 13:50:00|1416.3|1415.1|1419|1417.8|1419.5|1418.3|1415.5|1414.3|1015
1662558900000|2022-09-07 13:55:00|1418.8|1417.6|1417|1415.8|1419|1417.8|1416.5|1415.3|1052
1662559200000|2022-09-07 14:00:00|1416.9|1415.7|1417.9|1416.7|1417.9|1416.7|1415.6|1414.4|1103
1662559500000|2022-09-07 14:05:00|1418|1416.8|1420|1418.8|1420.1|1418.9|1417.1|1415.9|851
1662559800000|2022-09-07 14:10:00|1420.2|1419|1419.1|1417.9|1420.3|1419.1|1418.3|1417.1|528
1662560100000|2022-09-07 14:15:00|1419|1417.8|1421.4|1420.2|1421.9|1420.7|1417.7|1416.5|986
1662560400000|2022-09-07 14:20:00|1421.5|1420.3|1422.7|1421.5|1423.4|1422.2|1420.9|1419.7|889
1662560700000|2022-09-07 14:25:00|1422.8|1421.6|1430.4|1429.2|1432.5|1431.3|1422.1|1420.9|1483
1662561000000|2022-09-07 14:30:00|1430.3|1429.1|1428.7|1427.5|1434.7|1433.5|1428|1426.8|2415
1662561300000|2022-09-07 14:35:00|1429|1427.8|1431|1429.8|1431.1|1429.9|1428|1426.8|1076
1662561600000|2022-09-07 14:40:00|1431.1|1429.9|1427.5|1426.3|1431.7|1430.5|1426.3|1425.1|1128
1662561900000|2022-09-07 14:45:00|1427.2|1426|1425.2|1424|1428.8|1427.6|1424.7|1423.5|744
1662562200000|2022-09-07 14:50:00|1425.3|1424.1|1425.7|1424.5|1426.5|1425.3|1424.2|1423|719
1662562500000|2022-09-07 14:55:00|1425.5|1424.3|1422.6|1421.4|1425.5|1424.3|1422.6|1421.4|886
1662562800000|2022-09-07 15:00:00|1422.8|1421.6|1418.9|1417.7|1423.4|1422.2|1417.9|1416.7|1376
1662563100000|2022-09-07 15:05:00|1418.8|1417.6|1417.4|1416.2|1420.1|1418.9|1417.4|1416.2|808
1662563400000|2022-09-07 15:10:00|1416.7|1415.5|1415.6|1414.4|1417.9|1416.7|1414.6|1413.4|934
1662563700000|2022-09-07 15:15:00|1415.7|1414.5|1412.4|1411.2|1416.7|1415.5|1412.2|1411|772
1662564000000|2022-09-07 15:20:00|1412.5|1411.3|1412.9|1411.7|1413.9|1412.7|1412.4|1411.2|549
1662564300000|2022-09-07 15:25:00|1412.7|1411.5|1410.9|1409.7|1413.1|1411.9|1410|1408.8|557
1662564600000|2022-09-07 15:30:00|1410.8|1409.6|1406.6|1405.4|1410.9|1409.7|1406.1|1404.9|815
1662564900000|2022-09-07 15:35:00|1406.7|1405.5|1409.1|1407.9|1409.9|1408.7|1406.6|1405.4|551
1662565200000|2022-09-07 15:40:00|1409.3|1408.1|1407.6|1406.4|1410|1408.8|1407.6|1406.4|548
1662565500000|2022-09-07 15:45:00|1407.3|1406.1|1404.9|1403.7|1407.4|1406.2|1404.2|1403|538
1662565800000|2022-09-07 15:50:00|1404.8|1403.6|1401.4|1400.2|1404.8|1403.6|1400.9|1399.7|732
1662566100000|2022-09-07 15:55:00|1401.3|1400.1|1404.9|1403.7|1405|1403.8|1400.2|1399|775
1662566400000|2022-09-07 16:00:00|1404.8|1403.6|1398.7|1397.5|1404.8|1403.6|1398.7|1397.5|741
1662566700000|2022-09-07 16:05:00|1398.3|1397.1|1396.4|1395.2|1398.4|1397.2|1395.7|1394.5|1011
1662567000000|2022-09-07 16:10:00|1396.5|1395.3|1396.5|1395.3|1398.1|1396.9|1396.4|1395.2|574
1662567300000|2022-09-07 16:15:00|1396.6|1395.4|1395.9|1394.7|1398.7|1397.5|1395.6|1394.4|593
1662567600000|2022-09-07 16:20:00|1395.8|1394.6|1395.4|1394.2|1396.9|1395.7|1394.4|1393.2|638
1662567900000|2022-09-07 16:25:00|1395.1|1393.9|1394.6|1393.4|1395.9|1394.7|1393.9|1392.7|646
1662568200000|2022-09-07 16:30:00|1394.4|1393.2|1394.9|1393.7|1395.4|1394.2|1392.5|1391.3|1657
1662568500000|2022-09-07 16:35:00|1395|1393.8|1395.6|1394.4|1397|1395.8|1394.3|1393.1|553
1662568800000|2022-09-07 16:40:00|1395.7|1394.5|1396.8|1395.6|1397.5|1396.3|1395.1|1393.9|376
1662569100000|2022-09-07 16:45:00|1397|1395.8|1393.4|1392.2|1397.1|1395.9|1393.2|1392|711
1662569400000|2022-09-07 16:50:00|1393.3|1392.1|1392.2|1391|1393.8|1392.6|1391.9|1390.7|389
1662569700000|2022-09-07 16:55:00|1392.1|1390.9|1394.4|1393.2|1394.7|1393.5|1392|1390.8|218
1662570000000|2022-09-07 17:00:00|1394.7|1393.5|1395.4|1394.2|1396.2|1395|1394.5|1393.3|316
1662570300000|2022-09-07 17:05:00|1395.5|1394.3|1395.4|1394.2|1396.4|1395.2|1395.2|1394|239
1662570600000|2022-09-07 17:10:00|1395.3|1394.1|1394|1392.8|1395.4|1394.2|1393|1391.8|710
1662570900000|2022-09-07 17:15:00|1394.3|1393.1|1393.3|1392.1|1394.5|1393.3|1393.2|1392|232
1662571200000|2022-09-07 17:20:00|1393.5|1392.3|1392.2|1391|1393.5|1392.3|1392|1390.8|355
1662571500000|2022-09-07 17:25:00|1392.3|1391.1|1391.2|1390|1392.4|1391.2|1391.1|1389.9|451
1662571800000|2022-09-07 17:30:00|1391.4|1390.2|1390.7|1389.5|1391.7|1390.5|1390.4|1389.2|493
1662572100000|2022-09-07 17:35:00|1390.6|1389.4|1392.5|1391.3|1392.5|1391.3|1390.5|1389.3|408
1662572400000|2022-09-07 17:40:00|1392.9|1391.7|1394.4|1393.2|1395.2|1394|1392.5|1391.3|449
1662572700000|2022-09-07 17:45:00|1394.2|1393|1390.9|1389.7|1394.2|1393|1390.7|1389.5|666
1662573000000|2022-09-07 17:50:00|1390.8|1389.6|1391.2|1390|1391.2|1390|1389.9|1388.7|406
1662573300000|2022-09-07 17:55:00|1391.1|1389.9|1390.6|1389.4|1391.5|1390.3|1389.2|1388|682
1662573600000|2022-09-07 18:00:00|1390.7|1389.5|1389.7|1388.5|1390.7|1389.5|1389.2|1388|341
1662573900000|2022-09-07 18:05:00|1389.4|1388.2|1388.2|1387|1390.4|1389.2|1388.1|1386.9|678
1662574200000|2022-09-07 18:10:00|1388.3|1387.1|1386.7|1385.5|1388.7|1387.5|1386.3|1385.1|2272
1662574500000|2022-09-07 18:15:00|1387|1385.8|1385.2|1384|1387.8|1386.6|1384.9|1383.7|1398
1662595200000|2022-09-08 00:00:00|1386.7|1385.5|1387.7|1386.5|1388.2|1387|1384.1|1382.9|659
1662595500000|2022-09-08 00:05:00|1387.6|1386.4|1386.2|1385|1387.8|1386.6|1386.1|1384.9|139
1662595800000|2022-09-08 00:10:00|1386.4|1385.2|1388|1386.8|1388.3|1387.1|1386.2|1385|92
1662596100000|2022-09-08 00:15:00|1387.9|1386.7|1388.8|1387.6|1389.6|1388.4|1387.9|1386.7|144
1662596400000|2022-09-08 00:20:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.5|1387.3|65
1662596700000|2022-09-08 00:25:00|1389.4|1388.2|1389.3|1388.1|1389.9|1388.7|1388.5|1387.3|68
1662597000000|2022-09-08 00:30:00|1389|1387.8|1389.2|1388|1389.3|1388.1|1388.4|1387.2|41
1662597300000|2022-09-08 00:35:00|1389.1|1387.9|1388.7|1387.5|1389.1|1387.9|1388.5|1387.3|23
1662597600000|2022-09-08 00:40:00|1388.9|1387.7|1389.5|1388.3|1389.5|1388.3|1388.8|1387.6|65
1662597900000|2022-09-08 00:45:00|1389.6|1388.4|1390|1388.8|1390.2|1389|1389.5|1388.3|35
1662598200000|2022-09-08 00:50:00|1390.1|1388.9|1392.4|1391.2|1392.4|1391.2|1389.9|1388.7|141
1662598500000|2022-09-08 00:55:00|1392.9|1391.7|1392.7|1391.5|1393.2|1392|1391.5|1390.3|121
1662598800000|2022-09-08 01:00:00|1392.9|1391.7|1400|1398.8|1401|1399.8|1392.9|1391.7|1026
1662599100000|2022-09-08 01:05:00|1399.8|1398.6|1396.9|1395.7|1399.8|1398.6|1395.8|1394.6|169
1662599400000|2022-09-08 01:10:00|1396.7|1395.5|1394.4|1393.2|1396.7|1395.5|1393.4|1392.2|179
1662599700000|2022-09-08 01:15:00|1394.5|1393.3|1395|1393.8|1395.2|1394|1394|1392.8|99
1662600000000|2022-09-08 01:20:00|1395.2|1394|1396.8|1395.6|1396.9|1395.7|1395|1393.8|72
1662600300000|2022-09-08 01:25:00|1396.9|1395.7|1397.5|1396.3|1398.4|1397.2|1396.5|1395.3|116
1662600600000|2022-09-08 01:30:00|1397.6|1396.4|1396.3|1395.1|1398|1396.8|1395.9|1394.7|94
1662600900000|2022-09-08 01:35:00|1396.1|1394.9|1395|1393.8|1396.3|1395.1|1394.5|1393.3|71
1662601200000|2022-09-08 01:40:00|1395.3|1394.1|1394.4|1393.2|1395.9|1394.7|1394.4|1393.2|118
1662601500000|2022-09-08 01:45:00|1394.5|1393.3|1394.8|1393.6|1394.9|1393.7|1394.2|1393|30
1662601800000|2022-09-08 01:50:00|1394.7|1393.5|1394.8|1393.6|1395|1393.8|1394.4|1393.2|43
1662602100000|2022-09-08 01:55:00|1394.7|1393.5|1393.2|1392|1394.8|1393.6|1392.9|1391.7|125
1662602400000|2022-09-08 02:00:00|1393.9|1392.7|1392.9|1391.7|1394.3|1393.1|1392.7|1391.5|100
1662602700000|2022-09-08 02:05:00|1393|1391.8|1393.4|1392.2|1394|1392.8|1392.9|1391.7|32
1662603000000|2022-09-08 02:10:00|1393.3|1392.1|1392.9|1391.7|1394|1392.8|1392.8|1391.6|80
1662603300000|2022-09-08 02:15:00|1392.8|1391.6|1393.9|1392.7|1394|1392.8|1392.7|1391.5|30
1662603600000|2022-09-08 02:20:00|1393.8|1392.6|1394.4|1393.2|1394.4|1393.2|1393.2|1392|22
1662603900000|2022-09-08 02:25:00|1394.3|1393.1|1394.3|1393.1|1394.7|1393.5|1394.1|1392.9|23
1662604200000|2022-09-08 02:30:00|1394.2|1393|1394.3|1393.1|1395.4|1394.2|1394.2|1393|54
1662604500000|2022-09-08 02:35:00|1394.2|1393|1393.4|1392.2|1394.2|1393|1392.9|1391.7|60
1662604800000|2022-09-08 02:40:00|1393.3|1392.1|1392.9|1391.7|1393.7|1392.5|1391.9|1390.7|51
1662605100000|2022-09-08 02:45:00|1392.8|1391.6|1394.6|1393.4|1394.6|1393.4|1392.7|1391.5|51
1662605400000|2022-09-08 02:50:00|1394.5|1393.3|1394.8|1393.6|1395.2|1394|1393.8|1392.6|27
1662605700000|2022-09-08 02:55:00|1394.6|1393.4|1395.7|1394.5|1395.7|1394.5|1394.3|1393.1|53
1662606000000|2022-09-08 03:00:00|1395.6|1394.4|1396.4|1395.2|1396.8|1395.6|1395.6|1394.4|109
1662606300000|2022-09-08 03:05:00|1396.3|1395.1|1395.4|1394.2|1396.3|1395.1|1394.8|1393.6|73
1662606600000|2022-09-08 03:10:00|1395.3|1394.1|1395.4|1394.2|1395.6|1394.4|1394.7|1393.5|76
1662606900000|2022-09-08 03:15:00|1395.3|1394.1|1396.9|1395.7|1397.2|1396|1395.1|1393.9|25
1662607200000|2022-09-08 03:20:00|1396.8|1395.6|1396.7|1395.5|1396.9|1395.7|1395.6|1394.4|45
1662607500000|2022-09-08 03:25:00|1396.8|1395.6|1396.7|1395.5|1396.9|1395.7|1396.4|1395.2|15
1662607800000|2022-09-08 03:30:00|1396.5|1395.3|1395.9|1394.7|1396.6|1395.4|1395.3|1394.1|69
1662608100000|2022-09-08 03:35:00|1395.8|1394.6|1395.3|1394.1|1395.9|1394.7|1395.2|1394|18
1662608400000|2022-09-08 03:40:00|1395.2|1394|1395.2|1394|1395.3|1394.1|1394.9|1393.7|9
1662608700000|2022-09-08 03:45:00|1395.1|1393.9|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|9
1662609000000|2022-09-08 03:50:00|1394.7|1393.5|1394.8|1393.6|1395.1|1393.9|1394.7|1393.5|3
1662609300000|2022-09-08 03:55:00|1394.9|1393.7|1394.8|1393.6|1395.1|1393.9|1394.7|1393.5|1
1662609600000|2022-09-08 04:00:00|1394.9|1393.7|1394.8|1393.6|1394.9|1393.7|1394.7|1393.5|2
1662609900000|2022-09-08 04:05:00|1394.7|1393.5|1395.1|1393.9|1395.2|1394|1394.7|1393.5|38
1662610200000|2022-09-08 04:10:00|1394.9|1393.7|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|0
1662610500000|2022-09-08 04:15:00|1394.7|1393.5|1394.5|1393.3|1394.9|1393.7|1394.5|1393.3|10
1662610800000|2022-09-08 04:20:00|1394.6|1393.4|1393.8|1392.6|1394.8|1393.6|1393.8|1392.6|28
1662611100000|2022-09-08 04:25:00|1393.7|1392.5|1393.1|1391.9|1393.8|1392.6|1392.9|1391.7|17
1662611400000|2022-09-08 04:30:00|1393|1391.8|1392.6|1391.4|1393.1|1391.9|1392.2|1391|39
1662611700000|2022-09-08 04:35:00|1392.7|1391.5|1392.8|1391.6|1392.9|1391.7|1392.2|1391|67
1662612000000|2022-09-08 04:40:00|1392.9|1391.7|1392.7|1391.5|1393.4|1392.2|1392.3|1391.1|137
1662612300000|2022-09-08 04:45:00|1392.6|1391.4|1393.1|1391.9|1393.4|1392.2|1392.4|1391.2|153
1662612600000|2022-09-08 04:50:00|1392.9|1391.7|1392.7|1391.5|1393.2|1392|1392.7|1391.5|64
1662612900000|2022-09-08 04:55:00|1392.8|1391.6|1392.9|1391.7|1393.4|1392.2|1392.5|1391.3|170
1662613200000|2022-09-08 05:00:00|1393.1|1391.9|1392.9|1391.7|1393.2|1392|1392.9|1391.7|9
1662613500000|2022-09-08 05:05:00|1393|1391.8|1393.2|1392|1393.5|1392.3|1392.9|1391.7|19
1662613800000|2022-09-08 05:10:00|1393.1|1391.9|1393.3|1392.1|1393.9|1392.7|1392.5|1391.3|236
1662614100000|2022-09-08 05:15:00|1393.2|1392|1393.1|1391.9|1393.8|1392.6|1393.1|1391.9|186
1662614400000|2022-09-08 05:20:00|1393|1391.8|1393.3|1392.1|1393.9|1392.7|1393|1391.8|57
1662614700000|2022-09-08 05:25:00|1393.1|1391.9|1393.3|1392.1|1393.3|1392.1|1393|1391.8|20
1662615000000|2022-09-08 05:30:00|1393.4|1392.2|1394.2|1393|1394.9|1393.7|1393.4|1392.2|156
1662615300000|2022-09-08 05:35:00|1394.3|1393.1|1394.9|1393.7|1394.9|1393.7|1394|1392.8|56
1662615600000|2022-09-08 05:40:00|1394.8|1393.6|1397.2|1396|1397.2|1396|1394.8|1393.6|197
1662615900000|2022-09-08 05:45:00|1397.1|1395.9|1395.7|1394.5|1397.2|1396|1395.4|1394.2|81
1662616200000|2022-09-08 05:50:00|1395.8|1394.6|1395.7|1394.5|1396.5|1395.3|1395.7|1394.5|65
1662616500000|2022-09-08 05:55:00|1395.9|1394.7|1396.1|1394.9|1396.1|1394.9|1395.2|1394|51
1662616800000|2022-09-08 06:00:00|1396|1394.8|1395.1|1393.9|1396.1|1394.9|1394.9|1393.7|32
1662617100000|2022-09-08 06:05:00|1395.2|1394|1395.1|1393.9|1395.9|1394.7|1394.5|1393.3|68
1662617400000|2022-09-08 06:10:00|1395|1393.8|1395.6|1394.4|1395.6|1394.4|1394.6|1393.4|19
1662617700000|2022-09-08 06:15:00|1395.4|1394.2|1395.8|1394.6|1395.9|1394.7|1395.2|1394|11
1662618000000|2022-09-08 06:20:00|1395.6|1394.4|1394.6|1393.4|1395.8|1394.6|1394.6|1393.4|59
1662618300000|2022-09-08 06:25:00|1394.4|1393.2|1393.4|1392.2|1394.7|1393.5|1393.2|1392|34
1662618600000|2022-09-08 06:30:00|1393.3|1392.1|1392.6|1391.4|1393.4|1392.2|1392.2|1391|41
1662618900000|2022-09-08 06:35:00|1392.4|1391.2|1392.7|1391.5|1393|1391.8|1392.2|1391|23
1662619200000|2022-09-08 06:40:00|1392.6|1391.4|1392.5|1391.3|1392.7|1391.5|1391.7|1390.5|33
1662619500000|2022-09-08 06:45:00|1392.6|1391.4|1392.4|1391.2|1392.7|1391.5|1391.8|1390.6|23
1662619800000|2022-09-08 06:50:00|1392.5|1391.3|1392.7|1391.5|1392.9|1391.7|1391.9|1390.7|232
1662620100000|2022-09-08 06:55:00|1392.9|1391.7|1392.9|1391.7|1393.7|1392.5|1392.4|1391.2|34
1662620400000|2022-09-08 07:00:00|1392.8|1391.6|1394.2|1393|1394.8|1393.6|1392.8|1391.6|101
1662620700000|2022-09-08 07:05:00|1394.3|1393.1|1394.6|1393.4|1395.2|1394|1394.2|1393|49
1662621000000|2022-09-08 07:10:00|1394.7|1393.5|1393.8|1392.6|1394.7|1393.5|1393.7|1392.5|11
1662621300000|2022-09-08 07:15:00|1393.7|1392.5|1393.9|1392.7|1393.9|1392.7|1393.2|1392|21
1662621600000|2022-09-08 07:20:00|1393.3|1392.1|1393.9|1392.7|1393.9|1392.7|1393.1|1391.9|33
1662621900000|2022-09-08 07:25:00|1393.8|1392.6|1395.6|1394.4|1395.7|1394.5|1393.7|1392.5|33
1662622200000|2022-09-08 07:30:00|1395.4|1394.2|1396.7|1395.5|1396.7|1395.5|1395.4|1394.2|50
1662622500000|2022-09-08 07:35:00|1396.6|1395.4|1395.7|1394.5|1396.7|1395.5|1395.7|1394.5|17
1662622800000|2022-09-08 07:40:00|1395.9|1394.7|1395.4|1394.2|1396|1394.8|1395.2|1394|18
1662623100000|2022-09-08 07:45:00|1395.3|1394.1|1395.4|1394.2|1396.2|1395|1395.2|1394|38
1662623400000|2022-09-08 07:50:00|1395.6|1394.4|1396.2|1395|1396.6|1395.4|1395.1|1393.9|17
1662623700000|2022-09-08 07:55:00|1396.1|1394.9|1396.2|1395|1396.6|1395.4|1395.9|1394.7|15
1662624000000|2022-09-08 08:00:00|1396.1|1394.9|1394.9|1393.7|1396.2|1395|1394.9|1393.7|32
1662624300000|2022-09-08 08:05:00|1395|1393.8|1393.5|1392.3|1395.2|1394|1393.4|1392.2|122
1662624600000|2022-09-08 08:10:00|1393.6|1392.4|1393.7|1392.5|1393.9|1392.7|1393.5|1392.3|18
1662624900000|2022-09-08 08:15:00|1393.4|1392.2|1392.7|1391.5|1393.6|1392.4|1392.7|1391.5|316
1662625200000|2022-09-08 08:20:00|1392.5|1391.3|1391.4|1390.2|1392.5|1391.3|1391.2|1390|45
1662625500000|2022-09-08 08:25:00|1391.5|1390.3|1390.2|1389|1392.3|1391.1|1389.6|1388.4|136
1662625800000|2022-09-08 08:30:00|1390.3|1389.1|1391.5|1390.3|1391.6|1390.4|1390.3|1389.1|82
1662626100000|2022-09-08 08:35:00|1391.7|1390.5|1391.3|1390.1|1391.8|1390.6|1391|1389.8|23
1662626400000|2022-09-08 08:40:00|1391.4|1390.2|1391.5|1390.3|1391.5|1390.3|1390.5|1389.3|41
1662626700000|2022-09-08 08:45:00|1391.4|1390.2|1390.3|1389.1|1391.4|1390.2|1389.8|1388.6|16
1662627000000|2022-09-08 08:50:00|1390.4|1389.2|1390.5|1389.3|1390.8|1389.6|1390|1388.8|16
1662627300000|2022-09-08 08:55:00|1390.4|1389.2|1391.4|1390.2|1391.5|1390.3|1390.3|1389.1|37
1662627600000|2022-09-08 09:00:00|1391.3|1390.1|1389.7|1388.5|1391.3|1390.1|1389.4|1388.2|54
1662627900000|2022-09-08 09:05:00|1389.8|1388.6|1388|1386.8|1390|1388.8|1388|1386.8|74
1662628200000|2022-09-08 09:10:00|1387.9|1386.7|1388.3|1387.1|1388.5|1387.3|1387.8|1386.6|31
1662628500000|2022-09-08 09:15:00|1388.2|1387|1388.4|1387.2|1388.5|1387.3|1387.8|1386.6|80
1662628800000|2022-09-08 09:20:00|1388.3|1387.1|1387.6|1386.4|1388.3|1387.1|1387.2|1386|78
1662629100000|2022-09-08 09:25:00|1387.7|1386.5|1388.4|1387.2|1388.5|1387.3|1387.5|1386.3|29
1662629400000|2022-09-08 09:30:00|1388.3|1387.1|1389|1387.8|1389.4|1388.2|1388.2|1387|57
1662629700000|2022-09-08 09:35:00|1388.8|1387.6|1388.6|1387.4|1389.3|1388.1|1388.2|1387|48
1662630000000|2022-09-08 09:40:00|1388.5|1387.3|1389.5|1388.3|1389.9|1388.7|1388.5|1387.3|30
1662630300000|2022-09-08 09:45:00|1389.9|1388.7|1389.5|1388.3|1390|1388.8|1389.5|1388.3|14
1662630600000|2022-09-08 09:50:00|1389.2|1388|1388.7|1387.5|1389.5|1388.3|1388.5|1387.3|10
1662630900000|2022-09-08 09:55:00|1388.5|1387.3|1388.5|1387.3|1388.9|1387.7|1387.4|1386.2|28
1662631200000|2022-09-08 10:00:00|1388.6|1387.4|1389|1387.8|1389.8|1388.6|1388.5|1387.3|21
1662631500000|2022-09-08 10:05:00|1388.9|1387.7|1388.5|1387.3|1389|1387.8|1388.3|1387.1|19
1662631800000|2022-09-08 10:10:00|1388.4|1387.2|1388.6|1387.4|1389.4|1388.2|1388.3|1387.1|54
1662632100000|2022-09-08 10:15:00|1388.5|1387.3|1386.8|1385.6|1388.7|1387.5|1386.4|1385.2|79
1662632400000|2022-09-08 10:20:00|1386.7|1385.5|1387.8|1386.6|1387.8|1386.6|1386.5|1385.3|60
1662632700000|2022-09-08 10:25:00|1387.7|1386.5|1389.5|1388.3|1389.5|1388.3|1387.3|1386.1|60
1662633000000|2022-09-08 10:30:00|1389.8|1388.6|1388.4|1387.2|1389.8|1388.6|1387.8|1386.6|84
1662633300000|2022-09-08 10:35:00|1388.5|1387.3|1388.5|1387.3|1388.8|1387.6|1387.9|1386.7|33
1662633600000|2022-09-08 10:40:00|1388.7|1387.5|1389|1387.8|1389.3|1388.1|1388.5|1387.3|11
1662633900000|2022-09-08 10:45:00|1389.1|1387.9|1393.5|1392.3|1393.7|1392.5|1389.1|1387.9|128
1662634200000|2022-09-08 10:50:00|1393.4|1392.2|1393.2|1392|1393.8|1392.6|1392.5|1391.3|121
1662634500000|2022-09-08 10:55:00|1393.3|1392.1|1393.5|1392.3|1393.8|1392.6|1393|1391.8|28
1662634800000|2022-09-08 11:00:00|1393.6|1392.4|1393.3|1392.1|1393.8|1392.6|1392.8|1391.6|24
1662635100000|2022-09-08 11:05:00|1393.4|1392.2|1393|1391.8|1394|1392.8|1392.9|1391.7|70
1662635400000|2022-09-08 11:10:00|1392.8|1391.6|1392.4|1391.2|1393|1391.8|1392.3|1391.1|19
1662635700000|2022-09-08 11:15:00|1392.5|1391.3|1393|1391.8|1393.2|1392|1392.4|1391.2|30
1662636000000|2022-09-08 11:20:00|1392.8|1391.6|1392.4|1391.2|1393.1|1391.9|1392.3|1391.1|37
1662636300000|2022-09-08 11:25:00|1392.5|1391.3|1391.2|1390|1393|1391.8|1391|1389.8|32
1662636600000|2022-09-08 11:30:00|1391.1|1389.9|1392.3|1391.1|1392.8|1391.6|1390.8|1389.6|51
1662636900000|2022-09-08 11:35:00|1392.5|1391.3|1393.3|1392.1|1394|1392.8|1392|1390.8|159
1662637200000|2022-09-08 11:40:00|1393.5|1392.3|1394|1392.8|1394.8|1393.6|1393.5|1392.3|34
1662637500000|2022-09-08 11:45:00|1393.9|1392.7|1393.8|1392.6|1394.3|1393.1|1393.1|1391.9|73
1662637800000|2022-09-08 11:50:00|1393.6|1392.4|1391.6|1390.4|1393.6|1392.4|1391.6|1390.4|36
1662638100000|2022-09-08 11:55:00|1391.7|1390.5|1391|1389.8|1391.8|1390.6|1391|1389.8|60
1662638400000|2022-09-08 12:00:00|1390.8|1389.6|1389.3|1388.1|1390.8|1389.6|1388.5|1387.3|149
1662638700000|2022-09-08 12:05:00|1389.5|1388.3|1390.1|1388.9|1391.6|1390.4|1389.5|1388.3|112
1662639000000|2022-09-08 12:10:00|1390.2|1389|1391.4|1390.2|1393.3|1392.1|1389.8|1388.6|134
1662639300000|2022-09-08 12:15:00|1391.5|1390.3|1392|1390.8|1393.5|1392.3|1391.5|1390.3|255
1662639600000|2022-09-08 12:20:00|1391.8|1390.6|1392.4|1391.2|1392.4|1391.2|1391.3|1390.1|60
1662639900000|2022-09-08 12:25:00|1392.6|1391.4|1390.2|1389|1392.7|1391.5|1390.1|1388.9|107
1662640200000|2022-09-08 12:30:00|1390|1388.8|1387.5|1386.3|1391.3|1390.1|1386.1|1384.9|191
1662640500000|2022-09-08 12:35:00|1387.7|1386.5|1389.3|1388.1|1389.8|1388.6|1387.7|1386.5|104
1662640800000|2022-09-08 12:40:00|1389|1387.8|1386.3|1385.1|1389.1|1387.9|1386|1384.8|90
1662643800000|2022-09-08 13:30:00|1387.8|1386.6|1386.1|1384.9|1391|1389.8|1384.3|1383.1|2644
1662644100000|2022-09-08 13:35:00|1386.2|1385|1389.7|1388.5|1391.6|1390.4|1385.2|1384|1585
1662644400000|2022-09-08 13:40:00|1389.6|1388.4|1392.4|1391.2|1392.8|1391.6|1388.6|1387.4|981
1662644700000|2022-09-08 13:45:00|1392.8|1391.6|1390.5|1389.3|1393.8|1392.6|1389|1387.8|1112
1662645000000|2022-09-08 13:50:00|1390.3|1389.1|1387.5|1386.3|1392.1|1390.9|1386.8|1385.6|953
1662645300000|2022-09-08 13:55:00|1387.6|1386.4|1387.8|1386.6|1388.6|1387.4|1387.3|1386.1|724
1662645600000|2022-09-08 14:00:00|1387.7|1386.5|1386.8|1385.6|1387.7|1386.5|1385.7|1384.5|692
1662645900000|2022-09-08 14:05:00|1387|1385.8|1388.1|1386.9|1389.6|1388.4|1386.3|1385.1|1220
1662646200000|2022-09-08 14:10:00|1388.3|1387.1|1382.8|1381.6|1388.7|1387.5|1382.6|1381.4|1048
1662646500000|2022-09-08 14:15:00|1383|1381.8|1386.8|1385.6|1386.8|1385.6|1382.3|1381.1|891
1662646800000|2022-09-08 14:20:00|1386.7|1385.5|1381.9|1380.7|1386.7|1385.5|1381.6|1380.4|696
1662647100000|2022-09-08 14:25:00|1382|1380.8|1380.1|1378.9|1382.2|1381|1380|1378.8|992
1662647400000|2022-09-08 14:30:00|1380|1378.8|1379.8|1378.6|1381.7|1380.5|1378.7|1377.5|946
1662647700000|2022-09-08 14:35:00|1379.7|1378.5|1377.5|1376.3|1379.8|1378.6|1376.7|1375.5|1023
1662648000000|2022-09-08 14:40:00|1377.6|1376.4|1377|1375.8|1378.9|1377.7|1377|1375.8|673
1662648300000|2022-09-08 14:45:00|1377.1|1375.9|1378.8|1377.6|1379.3|1378.1|1376.8|1375.6|816
1662648600000|2022-09-08 14:50:00|1378.7|1377.5|1380.4|1379.2|1380.6|1379.4|1377.3|1376.1|1200
1662648900000|2022-09-08 14:55:00|1380.6|1379.4|1379.5|1378.3|1382|1380.8|1379.3|1378.1|437
1662649200000|2022-09-08 15:00:00|1379.3|1378.1|1381.5|1380.3|1381.5|1380.3|1377.8|1376.6|594
1662649500000|2022-09-08 15:05:00|1381.7|1380.5|1382.9|1381.7|1383.2|1382|1381.7|1380.5|356
1662649800000|2022-09-08 15:10:00|1382.8|1381.6|1381.6|1380.4|1382.9|1381.7|1380.7|1379.5|358
1662650100000|2022-09-08 15:15:00|1381.8|1380.6|1381.5|1380.3|1382.1|1380.9|1380.4|1379.2|337
1662650400000|2022-09-08 15:20:00|1381.7|1380.5|1381.3|1380.1|1382.7|1381.5|1381.3|1380.1|254
1662650700000|2022-09-08 15:25:00|1381.5|1380.3|1380.8|1379.6|1382.8|1381.6|1380.8|1379.6|246
1662651000000|2022-09-08 15:30:00|1380.7|1379.5|1385.9|1384.7|1385.9|1384.7|1380.7|1379.5|430
1662651300000|2022-09-08 15:35:00|1385.8|1384.6|1387.4|1386.2|1388.6|1387.4|1385.3|1384.1|905
1662651600000|2022-09-08 15:40:00|1387.3|1386.1|1386.9|1385.7|1387.9|1386.7|1386.1|1384.9|404
1662651900000|2022-09-08 15:45:00|1386.6|1385.4|1386.7|1385.5|1387.2|1386|1385.6|1384.4|481
1662652200000|2022-09-08 15:50:00|1386.5|1385.3|1384.9|1383.7|1387.1|1385.9|1384.9|1383.7|319
1662652500000|2022-09-08 15:55:00|1384.7|1383.5|1382.7|1381.5|1384.9|1383.7|1382.7|1381.5|305
1662652800000|2022-09-08 16:00:00|1382.8|1381.6|1380.1|1378.9|1383.2|1382|1379.8|1378.6|846
1662653100000|2022-09-08 16:05:00|1380|1378.8|1377.6|1376.4|1380|1378.8|1377.2|1376|938
1662653400000|2022-09-08 16:10:00|1377.3|1376.1|1378.8|1377.6|1379.3|1378.1|1376.7|1375.5|578
1662653700000|2022-09-08 16:15:00|1378.6|1377.4|1380.1|1378.9|1380.3|1379.1|1378.5|1377.3|301
1662654000000|2022-09-08 16:20:00|1379.8|1378.6|1380.6|1379.4|1380.6|1379.4|1379|1377.8|302
1662654300000|2022-09-08 16:25:00|1380.2|1379|1379.8|1378.6|1381.1|1379.9|1379.4|1378.2|314
1662654600000|2022-09-08 16:30:00|1379.7|1378.5|1379.8|1378.6|1380.6|1379.4|1379.7|1378.5|225
1662654900000|2022-09-08 16:35:00|1380.1|1378.9|1381.3|1380.1|1382.1|1380.9|1380|1378.8|295
1662655200000|2022-09-08 16:40:00|1381.1|1379.9|1382.6|1381.4|1383.6|1382.4|1381|1379.8|336
1662655500000|2022-09-08 16:45:00|1382.7|1381.5|1382.3|1381.1|1382.7|1381.5|1381.1|1379.9|213
1662655800000|2022-09-08 16:50:00|1382.2|1381|1382.4|1381.2|1383.1|1381.9|1382.2|1381|187
1662656100000|2022-09-08 16:55:00|1382.5|1381.3|1382.5|1381.3|1383.4|1382.2|1382.2|1381|234
1662656400000|2022-09-08 17:00:00|1382.4|1381.2|1383.6|1382.4|1383.6|1382.4|1382.4|1381.2|198
1662656700000|2022-09-08 17:05:00|1383.7|1382.5|1386.1|1384.9|1386.3|1385.1|1383.3|1382.1|373
1662657000000|2022-09-08 17:10:00|1386.3|1385.1|1388.1|1386.9|1388.1|1386.9|1386.1|1384.9|435
1662657300000|2022-09-08 17:15:00|1388.3|1387.1|1387|1385.8|1388.9|1387.7|1386.6|1385.4|427
1662657600000|2022-09-08 17:20:00|1387.1|1385.9|1387.3|1386.1|1387.6|1386.4|1386.6|1385.4|266
1662657900000|2022-09-08 17:25:00|1387.4|1386.2|1385.3|1384.1|1387.6|1386.4|1385.3|1384.1|268
1662658200000|2022-09-08 17:30:00|1385.4|1384.2|1385.8|1384.6|1385.8|1384.6|1385.1|1383.9|250
1662658500000|2022-09-08 17:35:00|1385.7|1384.5|1387.1|1385.9|1387.1|1385.9|1385.6|1384.4|266
1662658800000|2022-09-08 17:40:00|1386.8|1385.6|1388.8|1387.6|1389.1|1387.9|1386.7|1385.5|340
1662659100000|2022-09-08 17:45:00|1388.9|1387.7|1390.8|1389.6|1390.8|1389.6|1388.8|1387.6|629
1662659400000|2022-09-08 17:50:00|1390.9|1389.7|1390|1388.8|1391.1|1389.9|1389.8|1388.6|498
1662659700000|2022-09-08 17:55:00|1390.1|1388.9|1391.8|1390.6|1392.8|1391.6|1389.8|1388.6|727
1662660000000|2022-09-08 18:00:00|1391.6|1390.4|1390.8|1389.6|1392.8|1391.6|1390.6|1389.4|728
1662660300000|2022-09-08 18:05:00|1390.9|1389.7|1389.8|1388.6|1391.1|1389.9|1389.1|1387.9|599
1662660600000|2022-09-08 18:10:00|1389.9|1388.7|1390|1388.8|1390.2|1389|1388.9|1387.7|1458
1662660900000|2022-09-08 18:15:00|1390.2|1389|1392.4|1391.2|1393.3|1392.1|1390|1388.8|1103
1662681600000|2022-09-09 00:00:00|1393.5|1392.3|1394.2|1393|1394.2|1393|1390.9|1389.7|128
1662681900000|2022-09-09 00:05:00|1393.9|1392.7|1394.9|1393.7|1395.6|1394.4|1393.9|1392.7|105
1662682200000|2022-09-09 00:10:00|1395.1|1393.9|1395.4|1394.2|1396.8|1395.6|1394.9|1393.7|74
1662682500000|2022-09-09 00:15:00|1395.6|1394.4|1397.2|1396|1397.7|1396.5|1395.1|1393.9|112
1662682800000|2022-09-09 00:20:00|1397.3|1396.1|1397.7|1396.5|1398.3|1397.1|1397.1|1395.9|103
1662683100000|2022-09-09 00:25:00|1397.6|1396.4|1396.9|1395.7|1398|1396.8|1396.7|1395.5|45
1662683400000|2022-09-09 00:30:00|1397|1395.8|1396.2|1395|1397.1|1395.9|1395.9|1394.7|35
1662683700000|2022-09-09 00:35:00|1396.1|1394.9|1395.6|1394.4|1396.6|1395.4|1395.3|1394.1|132
1662684000000|2022-09-09 00:40:00|1395.7|1394.5|1396.6|1395.4|1396.6|1395.4|1395.6|1394.4|275
1662684300000|2022-09-09 00:45:00|1396.5|1395.3|1396.7|1395.5|1396.9|1395.7|1395.9|1394.7|133
1662684600000|2022-09-09 00:50:00|1396.8|1395.6|1399.6|1398.4|1399.6|1398.4|1396.8|1395.6|107
1662684900000|2022-09-09 00:55:00|1399.4|1398.2|1397.1|1395.9|1400.3|1399.1|1397.1|1395.9|172
1662685200000|2022-09-09 01:00:00|1396.8|1395.6|1394.9|1393.7|1397.3|1396.1|1394.3|1393.1|331
1662685500000|2022-09-09 01:05:00|1395.1|1393.9|1398.3|1397.1|1398.4|1397.2|1394.2|1393|289
1662685800000|2022-09-09 01:10:00|1398.2|1397|1397.8|1396.6|1399.6|1398.4|1397.6|1396.4|112
1662686100000|2022-09-09 01:15:00|1397.9|1396.7|1399.1|1397.9|1399.4|1398.2|1397.7|1396.5|51
1662686400000|2022-09-09 01:20:00|1399.2|1398|1401.6|1400.4|1402.6|1401.4|1399.2|1398|220
1662686700000|2022-09-09 01:25:00|1401.7|1400.5|1401.1|1399.9|1402.2|1401|1400.7|1399.5|121
1662687000000|2022-09-09 01:30:00|1401.2|1400|1398.4|1397.2|1401.7|1400.5|1398.2|1397|329
1662687300000|2022-09-09 01:35:00|1398.3|1397.1|1400.9|1399.7|1401.8|1400.6|1398.2|1397|118
1662687600000|2022-09-09 01:40:00|1401.2|1400|1401.4|1400.2|1401.9|1400.7|1400.9|1399.7|42
1662687900000|2022-09-09 01:45:00|1401.5|1400.3|1401.5|1400.3|1402.1|1400.9|1401.4|1400.2|245
1662688200000|2022-09-09 01:50:00|1401.6|1400.4|1400.8|1399.6|1401.9|1400.7|1400.5|1399.3|51
1662688500000|2022-09-09 01:55:00|1400.9|1399.7|1401.3|1400.1|1402.2|1401|1400.8|1399.6|86
1662688800000|2022-09-09 02:00:00|1401.2|1400|1400.4|1399.2|1401.3|1400.1|1400.4|1399.2|74
1662689100000|2022-09-09 02:05:00|1400.6|1399.4|1401.2|1400|1401.4|1400.2|1400.2|1399|70
1662689400000|2022-09-09 02:10:00|1401.4|1400.2|1401.8|1400.6|1402.1|1400.9|1401.2|1400|62
1662689700000|2022-09-09 02:15:00|1401.7|1400.5|1400.3|1399.1|1401.8|1400.6|1400.3|1399.1|68
1662690000000|2022-09-09 02:20:00|1400.1|1398.9|1400.3|1399.1|1400.6|1399.4|1400.1|1398.9|25
1662690300000|2022-09-09 02:25:00|1400.4|1399.2|1400.4|1399.2|1400.6|1399.4|1400.2|1399|34
1662690600000|2022-09-09 02:30:00|1400.3|1399.1|1401.7|1400.5|1402.2|1401|1400.3|1399.1|114
1662690900000|2022-09-09 02:35:00|1401.5|1400.3|1400|1398.8|1401.8|1400.6|1399.8|1398.6|67
1662691200000|2022-09-09 02:40:00|1400.1|1398.9|1402.3|1401.1|1402.3|1401.1|1399.7|1398.5|66
1662691500000|2022-09-09 02:45:00|1402.2|1401|1401|1399.8|1402.3|1401.1|1400.8|1399.6|47
1662691800000|2022-09-09 02:50:00|1401.2|1400|1401.1|1399.9|1401.9|1400.7|1401.1|1399.9|42
1662692100000|2022-09-09 02:55:00|1401|1399.8|1400.5|1399.3|1401|1399.8|1400.1|1398.9|25
1662692400000|2022-09-09 03:00:00|1400.6|1399.4|1401.4|1400.2|1401.5|1400.3|1400.4|1399.2|29
1662692700000|2022-09-09 03:05:00|1401.3|1400.1|1399.2|1398|1401.3|1400.1|1399.2|1398|25
1662693000000|2022-09-09 03:10:00|1399|1397.8|1400.8|1399.6|1400.9|1399.7|1399|1397.8|20
1662693300000|2022-09-09 03:15:00|1400.9|1399.7|1400.8|1399.6|1401.2|1400|1400.6|1399.4|15
1662693600000|2022-09-09 03:20:00|1400.7|1399.5|1401.7|1400.5|1402|1400.8|1400.4|1399.2|43
1662693900000|2022-09-09 03:25:00|1401.8|1400.6|1401.4|1400.2|1402.3|1401.1|1401.2|1400|143
1662694200000|2022-09-09 03:30:00|1401.2|1400|1399.5|1398.3|1401.7|1400.5|1399.4|1398.2|60
1662694500000|2022-09-09 03:35:00|1399.8|1398.6|1399.7|1398.5|1400.2|1399|1399.5|1398.3|19
1662694800000|2022-09-09 03:40:00|1400|1398.8|1399.9|1398.7|1400.4|1399.2|1399.9|1398.7|3
1662695100000|2022-09-09 03:45:00|1400|1398.8|1400.3|1399.1|1400.7|1399.5|1399.7|1398.5|12
1662695400000|2022-09-09 03:50:00|1400.4|1399.2|1400.2|1399|1400.4|1399.2|1400|1398.8|3
1662695700000|2022-09-09 03:55:00|1400.3|1399.1|1400.5|1399.3|1400.5|1399.3|1400.1|1398.9|8
1662696000000|2022-09-09 04:00:00|1400.3|1399.1|1400.5|1399.3|1400.7|1399.5|1399.9|1398.7|6
1662696300000|2022-09-09 04:05:00|1400.6|1399.4|1400.5|1399.3|1400.9|1399.7|1400.3|1399.1|7
1662696600000|2022-09-09 04:10:00|1400.7|1399.5|1401.1|1399.9|1401.2|1400|1400.5|1399.3|3
1662696900000|2022-09-09 04:15:00|1401|1399.8|1400.2|1399|1401.2|1400|1400.2|1399|12
1662697200000|2022-09-09 04:20:00|1400.3|1399.1|1400.2|1399|1400.5|1399.3|1400|1398.8|7
1662697500000|2022-09-09 04:25:00|1400.3|1399.1|1400.6|1399.4|1400.7|1399.5|1400.3|1399.1|2
1662697800000|2022-09-09 04:30:00|1400.7|1399.5|1400.1|1398.9|1400.8|1399.6|1400.1|1398.9|5
1662698100000|2022-09-09 04:35:00|1400.2|1399|1400|1398.8|1400.5|1399.3|1400|1398.8|9
1662698400000|2022-09-09 04:40:00|1400.2|1399|1399.2|1398|1400.2|1399|1398.3|1397.1|25
1662698700000|2022-09-09 04:45:00|1399.1|1397.9|1399.2|1398|1399.2|1398|1398.9|1397.7|17
1662699000000|2022-09-09 04:50:00|1399.1|1397.9|1399.1|1397.9|1399.2|1398|1399.1|1397.9|2
1662699300000|2022-09-09 04:55:00|1399.2|1398|1399|1397.8|1399.4|1398.2|1398.8|1397.6|12
1662699600000|2022-09-09 05:00:00|1398.7|1397.5|1399.1|1397.9|1399.2|1398|1398.7|1397.5|47
1662699900000|2022-09-09 05:05:00|1398.5|1397.3|1399.3|1398.1|1399.5|1398.3|1398.5|1397.3|86
1662700200000|2022-09-09 05:10:00|1399.4|1398.2|1398.7|1397.5|1399.5|1398.3|1398.4|1397.2|37
1662700500000|2022-09-09 05:15:00|1398.6|1397.4|1399.7|1398.5|1399.7|1398.5|1397.9|1396.7|113
1662700800000|2022-09-09 05:20:00|1399.5|1398.3|1400.4|1399.2|1400.7|1399.5|1399.3|1398.1|96
1662701100000|2022-09-09 05:25:00|1400.2|1399|1401.2|1400|1401.2|1400|1400.2|1399|115
1662701400000|2022-09-09 05:30:00|1401.3|1400.1|1402|1400.8|1402.7|1401.5|1401.2|1400|489
1662701700000|2022-09-09 05:35:00|1401.8|1400.6|1402|1400.8|1402.7|1401.5|1401|1399.8|406
1662702000000|2022-09-09 05:40:00|1401.7|1400.5|1404.3|1403.1|1404.4|1403.2|1401.2|1400|430
1662702300000|2022-09-09 05:45:00|1404.2|1403|1403.9|1402.7|1405.4|1404.2|1403.9|1402.7|226
1662702600000|2022-09-09 05:50:00|1403.8|1402.6|1403.9|1402.7|1404.2|1403|1403.4|1402.2|72
1662702900000|2022-09-09 05:55:00|1403.8|1402.6|1403.8|1402.6|1404.8|1403.6|1403.7|1402.5|93
1662703200000|2022-09-09 06:00:00|1403.7|1402.5|1404.9|1403.7|1405|1403.8|1402.9|1401.7|133
1662703500000|2022-09-09 06:05:00|1404.8|1403.6|1404.7|1403.5|1405.4|1404.2|1404.4|1403.2|142
1662703800000|2022-09-09 06:10:00|1404.8|1403.6|1404.7|1403.5|1405|1403.8|1404.2|1403|160
1662704100000|2022-09-09 06:15:00|1404.8|1403.6|1405.1|1403.9|1405.3|1404.1|1404.2|1403|58
1662704400000|2022-09-09 06:20:00|1405|1403.8|1404.7|1403.5|1405|1403.8|1404.3|1403.1|21
1662704700000|2022-09-09 06:25:00|1404.8|1403.6|1403.2|1402|1404.8|1403.6|1403.2|1402|39
1662705000000|2022-09-09 06:30:00|1403.3|1402.1|1402.4|1401.2|1403.6|1402.4|1402.3|1401.1|29
1662705300000|2022-09-09 06:35:00|1402.2|1401|1401.9|1400.7|1402.7|1401.5|1401.5|1400.3|57
1662705600000|2022-09-09 06:40:00|1401.8|1400.6|1401.9|1400.7|1401.9|1400.7|1401.2|1400|38
1662705900000|2022-09-09 06:45:00|1401.7|1400.5|1402.2|1401|1402.4|1401.2|1401.6|1400.4|15
1662706200000|2022-09-09 06:50:00|1402|1400.8|1401.2|1400|1402.1|1400.9|1401|1399.8|40
1662706500000|2022-09-09 06:55:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1399.8|1398.6|148
1662706800000|2022-09-09 07:00:00|1400.9|1399.7|1401.1|1399.9|1402.9|1401.7|1400.9|1399.7|84
1662707100000|2022-09-09 07:05:00|1401.2|1400|1401.2|1400|1401.8|1400.6|1400.7|1399.5|61
1662707400000|2022-09-09 07:10:00|1401.1|1399.9|1402.6|1401.4|1402.6|1401.4|1401.1|1399.9|39
1662707700000|2022-09-09 07:15:00|1402.7|1401.5|1402.2|1401|1402.9|1401.7|1402.2|1401|28
1662708000000|2022-09-09 07:20:00|1402.3|1401.1|1402.8|1401.6|1403.2|1402|1402.2|1401|60
1662708300000|2022-09-09 07:25:00|1402.7|1401.5|1404.1|1402.9|1404.1|1402.9|1402.7|1401.5|37
1662708600000|2022-09-09 07:30:00|1404|1402.8|1404.2|1403|1404.4|1403.2|1403.7|1402.5|26
1662708900000|2022-09-09 07:35:00|1404.3|1403.1|1404.4|1403.2|1404.7|1403.5|1404.1|1402.9|17
1662709200000|2022-09-09 07:40:00|1404.8|1403.6|1404.2|1403|1405.4|1404.2|1404.2|1403|76
1662709500000|2022-09-09 07:45:00|1404.3|1403.1|1404.6|1403.4|1404.7|1403.5|1404.2|1403|31
1662709800000|2022-09-09 07:50:00|1404.7|1403.5|1404.2|1403|1404.9|1403.7|1403.9|1402.7|28
1662710100000|2022-09-09 07:55:00|1404.1|1402.9|1404.6|1403.4|1404.9|1403.7|1404.1|1402.9|15
1662710400000|2022-09-09 08:00:00|1404.5|1403.3|1403.3|1402.1|1404.6|1403.4|1403.2|1402|31
1662710700000|2022-09-09 08:05:00|1403.2|1402|1403.4|1402.2|1403.4|1402.2|1403.1|1401.9|34
1662711000000|2022-09-09 08:10:00|1403.5|1402.3|1403.1|1401.9|1404.1|1402.9|1403.1|1401.9|36
1662711300000|2022-09-09 08:15:00|1403.3|1402.1|1404.1|1402.9|1404.2|1403|1403.3|1402.1|15
1662711600000|2022-09-09 08:20:00|1403.9|1402.7|1403.3|1402.1|1404.2|1403|1403.2|1402|26
1662711900000|2022-09-09 08:25:00|1403.5|1402.3|1403.4|1402.2|1403.9|1402.7|1403.2|1402|13
1662712200000|2022-09-09 08:30:00|1403.3|1402.1|1402.7|1401.5|1403.3|1402.1|1402.2|1401|23
1662712500000|2022-09-09 08:35:00|1402.8|1401.6|1403.2|1402|1403.4|1402.2|1402.7|1401.5|9
1662712800000|2022-09-09 08:40:00|1403.3|1402.1|1403.8|1402.6|1403.9|1402.7|1402.9|1401.7|15
1662713100000|2022-09-09 08:45:00|1403.9|1402.7|1403.7|1402.5|1404.2|1403|1403.3|1402.1|34
1662713400000|2022-09-09 08:50:00|1403.4|1402.2|1403.7|1402.5|1403.7|1402.5|1403.2|1402|85
1662713700000|2022-09-09 08:55:00|1403.6|1402.4|1404.2|1403|1404.2|1403|1403.4|1402.2|28
1662714000000|2022-09-09 09:00:00|1404.3|1403.1|1404.5|1403.3|1404.8|1403.6|1404.2|1403|42
1662714300000|2022-09-09 09:05:00|1404.6|1403.4|1404.4|1403.2|1404.9|1403.7|1404.2|1403|40
1662714600000|2022-09-09 09:10:00|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.4|1403.2|24
1662714900000|2022-09-09 09:15:00|1404.6|1403.4|1404.4|1403.2|1404.9|1403.7|1404.4|1403.2|59
1662715200000|2022-09-09 09:20:00|1404.5|1403.3|1404.7|1403.5|1405.2|1404|1404.4|1403.2|71
1662715500000|2022-09-09 09:25:00|1404.8|1403.6|1405.1|1403.9|1405.2|1404|1404.4|1403.2|44
1662715800000|2022-09-09 09:30:00|1405|1403.8|1403.7|1402.5|1405|1403.8|1403.7|1402.5|35
1662716100000|2022-09-09 09:35:00|1403.9|1402.7|1404.2|1403|1404.4|1403.2|1403.8|1402.6|14
1662716400000|2022-09-09 09:40:00|1404.3|1403.1|1403.4|1402.2|1404.4|1403.2|1403.4|1402.2|21
1662716700000|2022-09-09 09:45:00|1403.6|1402.4|1403.6|1402.4|1403.9|1402.7|1403.4|1402.2|28
1662717000000|2022-09-09 09:50:00|1403.4|1402.2|1402.2|1401|1403.6|1402.4|1401.9|1400.7|43
1662717300000|2022-09-09 09:55:00|1402.4|1401.2|1402.4|1401.2|1403.2|1402|1401.9|1400.7|64
1662717600000|2022-09-09 10:00:00|1402.3|1401.1|1402.2|1401|1402.6|1401.4|1401.7|1400.5|42
1662717900000|2022-09-09 10:05:00|1402.1|1400.9|1400.1|1398.9|1402.4|1401.2|1399.7|1398.5|95
1662718200000|2022-09-09 10:10:00|1400|1398.8|1400.8|1399.6|1400.9|1399.7|1399.7|1398.5|69
1662718500000|2022-09-09 10:15:00|1401.1|1399.9|1400.6|1399.4|1401.2|1400|1400.4|1399.2|24
1662718800000|2022-09-09 10:20:00|1400.7|1399.5|1401.1|1399.9|1401.1|1399.9|1400.7|1399.5|21
1662719100000|2022-09-09 10:25:00|1401|1399.8|1401.7|1400.5|1401.9|1400.7|1400.9|1399.7|31
1662719400000|2022-09-09 10:30:00|1401.9|1400.7|1400.4|1399.2|1401.9|1400.7|1400.2|1399|72
1662719700000|2022-09-09 10:35:00|1400.5|1399.3|1401.2|1400|1401.7|1400.5|1400.5|1399.3|46
1662720000000|2022-09-09 10:40:00|1401.3|1400.1|1401.8|1400.6|1401.8|1400.6|1400.9|1399.7|22
1662720300000|2022-09-09 10:45:00|1401.7|1400.5|1401.8|1400.6|1402.2|1401|1401.4|1400.2|58
1662720600000|2022-09-09 10:50:00|1401.9|1400.7|1401.4|1400.2|1402.1|1400.9|1401.4|1400.2|6
1662720900000|2022-09-09 10:55:00|1401.5|1400.3|1402.3|1401.1|1402.3|1401.1|1401.3|1400.1|26
1662721200000|2022-09-09 11:00:00|1402.4|1401.2|1403.2|1402|1403.6|1402.4|1401.4|1400.2|121
1662721500000|2022-09-09 11:05:00|1403.4|1402.2|1405.2|1404|1405.2|1404|1403.2|1402|236
1662721800000|2022-09-09 11:10:00|1405.1|1403.9|1405.6|1404.4|1405.9|1404.7|1404.9|1403.7|187
1662722100000|2022-09-09 11:15:00|1405.7|1404.5|1404.2|1403|1405.7|1404.5|1403.9|1402.7|45
1662722400000|2022-09-09 11:20:00|1404.1|1402.9|1404.4|1403.2|1404.4|1403.2|1403.9|1402.7|41
1662722700000|2022-09-09 11:25:00|1403.9|1402.7|1402.9|1401.7|1403.9|1402.7|1402.7|1401.5|81
1662723000000|2022-09-09 11:30:00|1403.1|1401.9|1402.6|1401.4|1403.6|1402.4|1402.4|1401.2|36
1662723300000|2022-09-09 11:35:00|1402.7|1401.5|1401.9|1400.7|1403.1|1401.9|1401.9|1400.7|67
1662723600000|2022-09-09 11:40:00|1402|1400.8|1401.2|1400|1402|1400.8|1401.2|1400|65
1662723900000|2022-09-09 11:45:00|1401.4|1400.2|1401.1|1399.9|1401.4|1400.2|1400.7|1399.5|109
1662724200000|2022-09-09 11:50:00|1401|1399.8|1401.1|1399.9|1401.4|1400.2|1400.9|1399.7|40
1662724500000|2022-09-09 11:55:00|1401.2|1400|1401.3|1400.1|1401.7|1400.5|1400.4|1399.2|93
1662724800000|2022-09-09 12:00:00|1401.4|1400.2|1402.3|1401.1|1402.9|1401.7|1401|1399.8|145
1662725100000|2022-09-09 12:05:00|1402.6|1401.4|1403.3|1402.1|1403.6|1402.4|1402.1|1400.9|126
1662725400000|2022-09-09 12:10:00|1403.4|1402.2|1404.3|1403.1|1404.6|1403.4|1403.1|1401.9|73
1662725700000|2022-09-09 12:15:00|1404.4|1403.2|1404.7|1403.5|1405.2|1404|1403.9|1402.7|95
1662726000000|2022-09-09 12:20:00|1404.6|1403.4|1404.6|1403.4|1405.2|1404|1404.4|1403.2|138
1662726300000|2022-09-09 12:25:00|1404.7|1403.5|1404.1|1402.9|1405.4|1404.2|1404.1|1402.9|108
1662726600000|2022-09-09 12:30:00|1404.2|1403|1404.7|1403.5|1405.4|1404.2|1404|1402.8|106
1662726900000|2022-09-09 12:35:00|1404.6|1403.4|1405.2|1404|1405.4|1404.2|1404.5|1403.3|34
1662727200000|2022-09-09 12:40:00|1405.3|1404.1|1405.8|1404.6|1406.4|1405.2|1404.9|1403.7|203
1662730200000|2022-09-09 13:30:00|1406.2|1405|1409.7|1408.5|1412.1|1410.9|1405.8|1404.6|2566
1662730500000|2022-09-09 13:35:00|1409.9|1408.7|1406.9|1405.7|1410.7|1409.5|1406.2|1405|1484
1662730800000|2022-09-09 13:40:00|1407.1|1405.9|1407.1|1405.9|1409.4|1408.2|1406.5|1405.3|794
1662731100000|2022-09-09 13:45:00|1407|1405.8|1404.8|1403.6|1410.1|1408.9|1404.8|1403.6|1159
1662731400000|2022-09-09 13:50:00|1404.9|1403.7|1405.7|1404.5|1409.1|1407.9|1404.8|1403.6|1041
1662731700000|2022-09-09 13:55:00|1404.9|1403.7|1403.3|1402.1|1405.9|1404.7|1402.4|1401.2|959
1662732000000|2022-09-09 14:00:00|1403.5|1402.3|1404|1402.8|1406.3|1405.1|1402.8|1401.6|540
1662732300000|2022-09-09 14:05:00|1404.1|1402.9|1404.9|1403.7|1405.7|1404.5|1403.9|1402.7|744
1662732600000|2022-09-09 14:10:00|1405.2|1404|1403.2|1402|1405.8|1404.6|1402.2|1401|367
1662732900000|2022-09-09 14:15:00|1403.1|1401.9|1402.1|1400.9|1405.9|1404.7|1401.8|1400.6|663
1662733200000|2022-09-09 14:20:00|1402.2|1401|1401.6|1400.4|1402.7|1401.5|1400|1398.8|612
1662733500000|2022-09-09 14:25:00|1401.7|1400.5|1404.1|1402.9|1404.3|1403.1|1400.8|1399.6|577
1662733800000|2022-09-09 14:30:00|1404.3|1403.1|1406.6|1405.4|1407.1|1405.9|1403.8|1402.6|567
1662734100000|2022-09-09 14:35:00|1406.8|1405.6|1406.1|1404.9|1407.2|1406|1405.6|1404.4|347
1662734400000|2022-09-09 14:40:00|1406.3|1405.1|1409.8|1408.6|1409.8|1408.6|1406|1404.8|657
1662734700000|2022-09-09 14:45:00|1409.7|1408.5|1408.4|1407.2|1411.3|1410.1|1408.1|1406.9|660
1662735000000|2022-09-09 14:50:00|1408.5|1407.3|1407.6|1406.4|1408.6|1407.4|1407.3|1406.1|243
1662735300000|2022-09-09 14:55:00|1408.2|1407|1407.8|1406.6|1408.5|1407.3|1406.8|1405.6|231
1662735600000|2022-09-09 15:00:00|1407.7|1406.5|1408.6|1407.4|1409.1|1407.9|1406.8|1405.6|324
1662735900000|2022-09-09 15:05:00|1408.7|1407.5|1408.8|1407.6|1409.8|1408.6|1408.1|1406.9|272
1662736200000|2022-09-09 15:10:00|1409.2|1408|1409.2|1408|1410.3|1409.1|1409|1407.8|303
1662736500000|2022-09-09 15:15:00|1409.3|1408.1|1408.6|1407.4|1409.4|1408.2|1408.3|1407.1|280
1662736800000|2022-09-09 15:20:00|1408.3|1407.1|1408.3|1407.1|1409.1|1407.9|1407.3|1406.1|351
1662737100000|2022-09-09 15:25:00|1408.5|1407.3|1407.8|1406.6|1409.1|1407.9|1407.5|1406.3|288
1662737400000|2022-09-09 15:30:00|1408|1406.8|1407.6|1406.4|1408.1|1406.9|1406.8|1405.6|167
1662737700000|2022-09-09 15:35:00|1407.7|1406.5|1408.2|1407|1408.5|1407.3|1407.1|1405.9|257
1662738000000|2022-09-09 15:40:00|1408.3|1407.1|1409.4|1408.2|1409.8|1408.6|1408.2|1407|237
1662738300000|2022-09-09 15:45:00|1409.3|1408.1|1408.8|1407.6|1409.6|1408.4|1408.5|1407.3|421
1662738600000|2022-09-09 15:50:00|1408.7|1407.5|1408.3|1407.1|1408.8|1407.6|1408.3|1407.1|341
1662738900000|2022-09-09 15:55:00|1408.5|1407.3|1409.6|1408.4|1409.8|1408.6|1408.3|1407.1|238
1662739200000|2022-09-09 16:00:00|1409.5|1408.3|1409.7|1408.5|1410.1|1408.9|1409.3|1408.1|262
1662739500000|2022-09-09 16:05:00|1409.9|1408.7|1412.3|1411.1|1412.4|1411.2|1409.6|1408.4|705
1662739800000|2022-09-09 16:10:00|1412.4|1411.2|1411.7|1410.5|1413.1|1411.9|1411.2|1410|341
1662740100000|2022-09-09 16:15:00|1411.8|1410.6|1411.6|1410.4|1413.1|1411.9|1411.4|1410.2|377
1662740400000|2022-09-09 16:20:00|1411.7|1410.5|1412.4|1411.2|1414|1412.8|1411.6|1410.4|307
1662740700000|2022-09-09 16:25:00|1412.7|1411.5|1412.2|1411|1413.2|1412|1411.4|1410.2|405
1662741000000|2022-09-09 16:30:00|1412.3|1411.1|1412.6|1411.4|1413.2|1412|1412.1|1410.9|198
1662741300000|2022-09-09 16:35:00|1412.7|1411.5|1414.1|1412.9|1414.4|1413.2|1412.7|1411.5|358
1662741600000|2022-09-09 16:40:00|1414.2|1413|1413.4|1412.2|1414.8|1413.6|1413.4|1412.2|569
1662741900000|2022-09-09 16:45:00|1413.6|1412.4|1413.7|1412.5|1414.7|1413.5|1413.4|1412.2|277
1662742200000|2022-09-09 16:50:00|1413.9|1412.7|1414.8|1413.6|1415.4|1414.2|1413.8|1412.6|379
1662742500000|2022-09-09 16:55:00|1414.9|1413.7|1414.7|1413.5|1415.9|1414.7|1414.7|1413.5|520
1662742800000|2022-09-09 17:00:00|1414.8|1413.6|1415|1413.8|1415.6|1414.4|1414.8|1413.6|250
1662743100000|2022-09-09 17:05:00|1415.1|1413.9|1414.9|1413.7|1415.7|1414.5|1414.3|1413.1|283
1662743400000|2022-09-09 17:10:00|1415.3|1414.1|1414.9|1413.7|1415.5|1414.3|1414.6|1413.4|313
1662743700000|2022-09-09 17:15:00|1415|1413.8|1415|1413.8|1415.5|1414.3|1415|1413.8|203
1662744000000|2022-09-09 17:20:00|1415.1|1413.9|1414.6|1413.4|1415.4|1414.2|1414.5|1413.3|275
1662744300000|2022-09-09 17:25:00|1414.7|1413.5|1414.3|1413.1|1415|1413.8|1413.7|1412.5|224
1662744600000|2022-09-09 17:30:00|1414.4|1413.2|1413.9|1412.7|1414.7|1413.5|1413.6|1412.4|231
1662744900000|2022-09-09 17:35:00|1413.7|1412.5|1417.2|1416|1417.5|1416.3|1413.7|1412.5|884
1662745200000|2022-09-09 17:40:00|1417.4|1416.2|1418.6|1417.4|1418.6|1417.4|1416.4|1415.2|885
1662745500000|2022-09-09 17:45:00|1418.5|1417.3|1417.6|1416.4|1419.4|1418.2|1417.6|1416.4|547
1662745800000|2022-09-09 17:50:00|1417.7|1416.5|1416.4|1415.2|1418|1416.8|1416.2|1415|330
1662746100000|2022-09-09 17:55:00|1416.6|1415.4|1417.9|1416.7|1418.5|1417.3|1416.6|1415.4|371
1662746400000|2022-09-09 18:00:00|1418|1416.8|1416.4|1415.2|1418.6|1417.4|1416|1414.8|525
1662746700000|2022-09-09 18:05:00|1416.6|1415.4|1415|1413.8|1416.7|1415.5|1414.8|1413.6|617
1662747000000|2022-09-09 18:10:00|1414.8|1413.6|1415.7|1414.5|1417.1|1415.9|1413.8|1412.6|1798
1662747300000|2022-09-09 18:15:00|1415.8|1414.6|1417.2|1416|1417.5|1416.3|1415.4|1414.2|910
1662940800000|2022-09-12 00:00:00|1412.9|1411.7|1409.8|1408.6|1415|1413.8|1408.9|1407.7|714
1662941100000|2022-09-12 00:05:00|1409.9|1408.7|1409.6|1408.4|1410.6|1409.4|1409.4|1408.2|130
1662941400000|2022-09-12 00:10:00|1409.7|1408.5|1408.1|1406.9|1410.4|1409.2|1408.1|1406.9|95
1662941700000|2022-09-12 00:15:00|1408.3|1407.1|1409.6|1408.4|1409.6|1408.4|1408|1406.8|124
1662942000000|2022-09-12 00:20:00|1409.5|1408.3|1410.2|1409|1410.2|1409|1409.3|1408.1|102
1662942300000|2022-09-12 00:25:00|1409.7|1408.5|1408.6|1407.4|1409.7|1408.5|1408.5|1407.3|84
1662942600000|2022-09-12 00:30:00|1408.1|1406.9|1410|1408.8|1410|1408.8|1408|1406.8|60
1662942900000|2022-09-12 00:35:00|1410.1|1408.9|1410.4|1409.2|1410.7|1409.5|1409|1407.8|86
1662943200000|2022-09-12 00:40:00|1410.3|1409.1|1409.7|1408.5|1410.6|1409.4|1409.4|1408.2|20
1662943500000|2022-09-12 00:45:00|1409.6|1408.4|1410.1|1408.9|1410.2|1409|1409.5|1408.3|15
1662943800000|2022-09-12 00:50:00|1409.9|1408.7|1410.1|1408.9|1410.2|1409|1409.3|1408.1|46
1662944100000|2022-09-12 00:55:00|1409.9|1408.7|1409.6|1408.4|1410.1|1408.9|1409.6|1408.4|6
1662944400000|2022-09-12 01:00:00|1409.4|1408.2|1408.9|1407.7|1409.7|1408.5|1408.9|1407.7|92
1662944700000|2022-09-12 01:05:00|1409.2|1408|1407.9|1406.7|1409.2|1408|1407.9|1406.7|73
1662945000000|2022-09-12 01:10:00|1408|1406.8|1408.6|1407.4|1409.2|1408|1407.9|1406.7|163
1662945300000|2022-09-12 01:15:00|1408.5|1407.3|1407.3|1406.1|1408.5|1407.3|1407.2|1406|70
1662945600000|2022-09-12 01:20:00|1407.2|1406|1407.4|1406.2|1407.5|1406.3|1406.9|1405.7|76
1662945900000|2022-09-12 01:25:00|1407.5|1406.3|1407.8|1406.6|1407.9|1406.7|1407|1405.8|50
1662946200000|2022-09-12 01:30:00|1407.6|1406.4|1406.3|1405.1|1407.6|1406.4|1406.3|1405.1|53
1662946500000|2022-09-12 01:35:00|1406.2|1405|1406.2|1405|1406.4|1405.2|1406.2|1405|63
1662946800000|2022-09-12 01:40:00|1406.8|1405.6|1406.8|1405.6|1406.9|1405.7|1406.4|1405.2|22
1662947100000|2022-09-12 01:45:00|1406.7|1405.5|1406.8|1405.6|1406.8|1405.6|1406.4|1405.2|7
1662947400000|2022-09-12 01:50:00|1406.9|1405.7|1407.4|1406.2|1407.6|1406.4|1406.8|1405.6|28
1662947700000|2022-09-12 01:55:00|1407.6|1406.4|1407.6|1406.4|1407.9|1406.7|1407.4|1406.2|14
1662948000000|2022-09-12 02:00:00|1407.7|1406.5|1407.5|1406.3|1407.9|1406.7|1407.5|1406.3|3
1662948300000|2022-09-12 02:05:00|1407.3|1406.1|1406.9|1405.7|1407.4|1406.2|1406.9|1405.7|23
1662948600000|2022-09-12 02:10:00|1407|1405.8|1406.9|1405.7|1407|1405.8|1406.7|1405.5|15
1662948900000|2022-09-12 02:15:00|1407|1405.8|1407.7|1406.5|1407.8|1406.6|1406.9|1405.7|23
1662949200000|2022-09-12 02:20:00|1407.8|1406.6|1408.4|1407.2|1408.4|1407.2|1407.8|1406.6|17
1662949500000|2022-09-12 02:25:00|1408.1|1406.9|1408.4|1407.2|1408.6|1407.4|1407.4|1406.2|105
1662949800000|2022-09-12 02:30:00|1408.3|1407.1|1407.7|1406.5|1408.3|1407.1|1407.7|1406.5|10
1662950100000|2022-09-12 02:35:00|1407.8|1406.6|1408.5|1407.3|1408.9|1407.7|1407.3|1406.1|75
1662950400000|2022-09-12 02:40:00|1408.4|1407.2|1407.9|1406.7|1408.4|1407.2|1407.3|1406.1|28
1662950700000|2022-09-12 02:45:00|1408|1406.8|1407.2|1406|1408|1406.8|1407.2|1406|8
1662951000000|2022-09-12 02:50:00|1407.3|1406.1|1408.4|1407.2|1408.5|1407.3|1407.2|1406|16
1662951300000|2022-09-12 02:55:00|1408.3|1407.1|1408|1406.8|1408.3|1407.1|1407.6|1406.4|14
1662951600000|2022-09-12 03:00:00|1407.9|1406.7|1407.4|1406.2|1408|1406.8|1407.4|1406.2|33
1662951900000|2022-09-12 03:05:00|1407.7|1406.5|1407.9|1406.7|1408|1406.8|1407.2|1406|28
1662952200000|2022-09-12 03:10:00|1408|1406.8|1408.5|1407.3|1408.5|1407.3|1408|1406.8|20
1662952500000|2022-09-12 03:15:00|1408.4|1407.2|1408.8|1407.6|1408.8|1407.6|1408.4|1407.2|14
1662952800000|2022-09-12 03:20:00|1408.7|1407.5|1408.5|1407.3|1408.7|1407.5|1408.5|1407.3|5
1662953100000|2022-09-12 03:25:00|1408.2|1407|1408|1406.8|1408.3|1407.1|1407.9|1406.7|12
1662953400000|2022-09-12 03:30:00|1407.9|1406.7|1407.4|1406.2|1407.9|1406.7|1407.4|1406.2|10
1662953700000|2022-09-12 03:35:00|1407.3|1406.1|1407.2|1406|1407.4|1406.2|1407|1405.8|14
1662954000000|2022-09-12 03:40:00|1407.3|1406.1|1407.3|1406.1|1407.5|1406.3|1407.3|1406.1|9
1662954300000|2022-09-12 03:45:00|1407.4|1406.2|1408|1406.8|1408|1406.8|1407.4|1406.2|10
1662954600000|2022-09-12 03:50:00|1408.1|1406.9|1408.2|1407|1408.3|1407.1|1407.8|1406.6|24
1662954900000|2022-09-12 03:55:00|1408.1|1406.9|1408.2|1407|1408.4|1407.2|1408|1406.8|9
1662955200000|2022-09-12 04:00:00|1408.1|1406.9|1408|1406.8|1408.2|1407|1407.8|1406.6|8
1662955500000|2022-09-12 04:05:00|1408.1|1406.9|1408|1406.8|1408.1|1406.9|1408|1406.8|5
1662955800000|2022-09-12 04:10:00|1408.1|1406.9|1408|1406.8|1408.1|1406.9|1408|1406.8|1
1662956100000|2022-09-12 04:15:00|1407.9|1406.7|1408.4|1407.2|1408.5|1407.3|1407.8|1406.6|12
1662956400000|2022-09-12 04:20:00|1408.3|1407.1|1408|1406.8|1408.3|1407.1|1407.8|1406.6|11
1662956700000|2022-09-12 04:25:00|1408.1|1406.9|1407.9|1406.7|1408.5|1407.3|1407.9|1406.7|6
1662957000000|2022-09-12 04:30:00|1407.8|1406.6|1408.5|1407.3|1408.9|1407.7|1407.8|1406.6|20
1662957300000|2022-09-12 04:35:00|1408.6|1407.4|1408.8|1407.6|1408.8|1407.6|1408.5|1407.3|8
1662957600000|2022-09-12 04:40:00|1408.7|1407.5|1408.9|1407.7|1408.9|1407.7|1408.7|1407.5|32
1662957900000|2022-09-12 04:45:00|1408.7|1407.5|1408.9|1407.7|1408.9|1407.7|1408.7|1407.5|6
1662958200000|2022-09-12 04:50:00|1408.7|1407.5|1408.3|1407.1|1408.7|1407.5|1408.2|1407|15
1662958500000|2022-09-12 04:55:00|1408.2|1407|1408.3|1407.1|1408.4|1407.2|1408.1|1406.9|6
1662958800000|2022-09-12 05:00:00|1408.2|1407|1408.4|1407.2|1408.4|1407.2|1407.9|1406.7|16
1662959100000|2022-09-12 05:05:00|1408.3|1407.1|1408.4|1407.2|1408.7|1407.5|1408.3|1407.1|21
1662959400000|2022-09-12 05:10:00|1408.5|1407.3|1408.7|1407.5|1408.9|1407.7|1408.5|1407.3|16
1662959700000|2022-09-12 05:15:00|1408.9|1407.7|1409.2|1408|1409.2|1408|1408.9|1407.7|21
1662960000000|2022-09-12 05:20:00|1409.4|1408.2|1409.1|1407.9|1409.8|1408.6|1409|1407.8|26
1662960300000|2022-09-12 05:25:00|1409.2|1408|1409.7|1408.5|1409.8|1408.6|1409|1407.8|16
1662960600000|2022-09-12 05:30:00|1409.6|1408.4|1409.4|1408.2|1409.6|1408.4|1409.2|1408|11
1662960900000|2022-09-12 05:35:00|1409.5|1408.3|1409.8|1408.6|1409.8|1408.6|1409.2|1408|12
1662961200000|2022-09-12 05:40:00|1409.9|1408.7|1410.7|1409.5|1410.7|1409.5|1409.7|1408.5|28
1662961500000|2022-09-12 05:45:00|1410.6|1409.4|1409.9|1408.7|1410.6|1409.4|1409.8|1408.6|47
1662961800000|2022-09-12 05:50:00|1410|1408.8|1410.1|1408.9|1410.2|1409|1409.9|1408.7|6
1662962100000|2022-09-12 05:55:00|1410.4|1409.2|1410.1|1408.9|1410.8|1409.6|1409.9|1408.7|43
1662962400000|2022-09-12 06:00:00|1410.2|1409|1410.4|1409.2|1410.7|1409.5|1409.9|1408.7|31
1662962700000|2022-09-12 06:05:00|1410.5|1409.3|1410.4|1409.2|1410.7|1409.5|1410.4|1409.2|8
1662963000000|2022-09-12 06:10:00|1410.2|1409|1410.2|1409|1410.6|1409.4|1410.1|1408.9|17
1662963300000|2022-09-12 06:15:00|1410.3|1409.1|1410.6|1409.4|1410.7|1409.5|1410.3|1409.1|3
1662963600000|2022-09-12 06:20:00|1410.4|1409.2|1410.5|1409.3|1410.6|1409.4|1410|1408.8|10
1662963900000|2022-09-12 06:25:00|1410.3|1409.1|1410.7|1409.5|1410.7|1409.5|1410.2|1409|97
1662964200000|2022-09-12 06:30:00|1410.6|1409.4|1410.3|1409.1|1410.7|1409.5|1410.1|1408.9|37
1662964500000|2022-09-12 06:35:00|1410.4|1409.2|1410.2|1409|1410.7|1409.5|1409.8|1408.6|26
1662964800000|2022-09-12 06:40:00|1410.3|1409.1|1410.3|1409.1|1410.7|1409.5|1410.2|1409|49
1662965100000|2022-09-12 06:45:00|1410.2|1409|1411.8|1410.6|1412|1410.8|1410.1|1408.9|127
1662965400000|2022-09-12 06:50:00|1411.9|1410.7|1412.4|1411.2|1412.5|1411.3|1411.5|1410.3|44
1662965700000|2022-09-12 06:55:00|1412.5|1411.3|1414|1412.8|1414|1412.8|1412.5|1411.3|56
1662966000000|2022-09-12 07:00:00|1414.2|1413|1414.7|1413.5|1415.4|1414.2|1414|1412.8|89
1662966300000|2022-09-12 07:05:00|1414.8|1413.6|1415.1|1413.9|1415.3|1414.1|1414.2|1413|45
1662966600000|2022-09-12 07:10:00|1415|1413.8|1416|1414.8|1416|1414.8|1415|1413.8|90
1662966900000|2022-09-12 07:15:00|1415.8|1414.6|1415.2|1414|1416|1414.8|1415.2|1414|25
1662967200000|2022-09-12 07:20:00|1415.3|1414.1|1415.6|1414.4|1416|1414.8|1415.2|1414|40
1662967500000|2022-09-12 07:25:00|1415.7|1414.5|1416|1414.8|1416|1414.8|1415.3|1414.1|28
1662967800000|2022-09-12 07:30:00|1416.3|1415.1|1416|1414.8|1416.3|1415.1|1416|1414.8|65
1662968100000|2022-09-12 07:35:00|1415.9|1414.7|1415.8|1414.6|1416.2|1415|1414.8|1413.6|95
1662968400000|2022-09-12 07:40:00|1415.7|1414.5|1416.2|1415|1416.2|1415|1415.5|1414.3|13
1662968700000|2022-09-12 07:45:00|1416.1|1414.9|1415.9|1414.7|1416.2|1415|1415.1|1413.9|29
1662969000000|2022-09-12 07:50:00|1416|1414.8|1415.2|1414|1416|1414.8|1414.3|1413.1|117
1662969300000|2022-09-12 07:55:00|1415.3|1414.1|1417.1|1415.9|1417.2|1416|1415.3|1414.1|33
1662969600000|2022-09-12 08:00:00|1417.2|1416|1417.1|1415.9|1418.2|1417|1417.1|1415.9|53
1662969900000|2022-09-12 08:05:00|1417|1415.8|1416.5|1415.3|1417.2|1416|1416.2|1415|19
1662970200000|2022-09-12 08:10:00|1416.7|1415.5|1416|1414.8|1416.7|1415.5|1415.8|1414.6|22
1662970500000|2022-09-12 08:15:00|1416.1|1414.9|1417.3|1416.1|1417.5|1416.3|1416.1|1414.9|17
1662970800000|2022-09-12 08:20:00|1417.5|1416.3|1418.2|1417|1418.2|1417|1416.5|1415.3|78
1662971100000|2022-09-12 08:25:00|1417.8|1416.6|1417.6|1416.4|1418|1416.8|1417.3|1416.1|15
1662971400000|2022-09-12 08:30:00|1417.5|1416.3|1418.2|1417|1418.6|1417.4|1417.5|1416.3|43
1662971700000|2022-09-12 08:35:00|1418.1|1416.9|1419.5|1418.3|1420.2|1419|1418.1|1416.9|20
1662972000000|2022-09-12 08:40:00|1419.7|1418.5|1419.9|1418.7|1420.3|1419.1|1419.2|1418|51
1662972300000|2022-09-12 08:45:00|1420|1418.8|1420.3|1419.1|1420.6|1419.4|1419.2|1418|26
1662972600000|2022-09-12 08:50:00|1420.4|1419.2|1421|1419.8|1421|1419.8|1420|1418.8|30
1662972900000|2022-09-12 08:55:00|1421.1|1419.9|1420.8|1419.6|1421.2|1420|1420.5|1419.3|18
1662973200000|2022-09-12 09:00:00|1421.1|1419.9|1421.2|1420|1421.3|1420.1|1420.5|1419.3|26
1662973500000|2022-09-12 09:05:00|1421.1|1419.9|1421.5|1420.3|1421.5|1420.3|1420.5|1419.3|20
1662973800000|2022-09-12 09:10:00|1421.3|1420.1|1421.1|1419.9|1421.4|1420.2|1420.4|1419.2|55
1662974100000|2022-09-12 09:15:00|1421|1419.8|1420.6|1419.4|1421.3|1420.1|1420.4|1419.2|57
1662974400000|2022-09-12 09:20:00|1420.7|1419.5|1420.4|1419.2|1421|1419.8|1420.4|1419.2|20
1662974700000|2022-09-12 09:25:00|1420.5|1419.3|1419.5|1418.3|1422.1|1420.9|1419.2|1418|68
1662975000000|2022-09-12 09:30:00|1419.6|1418.4|1418.9|1417.7|1419.6|1418.4|1418.3|1417.1|34
1662975300000|2022-09-12 09:35:00|1419|1417.8|1420|1418.8|1420|1418.8|1418.8|1417.6|53
1662975600000|2022-09-12 09:40:00|1420.1|1418.9|1420.1|1418.9|1421.1|1419.9|1420.1|1418.9|32
1662975900000|2022-09-12 09:45:00|1420.2|1419|1422.1|1420.9|1422.6|1421.4|1420|1418.8|52
1662976200000|2022-09-12 09:50:00|1422|1420.8|1422.3|1421.1|1423.2|1422|1421.8|1420.6|100
1662976500000|2022-09-12 09:55:00|1422.4|1421.2|1422.1|1420.9|1423.4|1422.2|1422.1|1420.9|68
1662976800000|2022-09-12 10:00:00|1422.2|1421|1422.4|1421.2|1422.6|1421.4|1421.3|1420.1|84
1662977100000|2022-09-12 10:05:00|1422.5|1421.3|1420.8|1419.6|1422.7|1421.5|1420.5|1419.3|61
1662977400000|2022-09-12 10:10:00|1421|1419.8|1420.2|1419|1421.4|1420.2|1419.5|1418.3|70
1662977700000|2022-09-12 10:15:00|1420|1418.8|1420.7|1419.5|1421.2|1420|1419.5|1418.3|58
1662978000000|2022-09-12 10:20:00|1420.6|1419.4|1421.3|1420.1|1421.3|1420.1|1420.5|1419.3|63
1662978300000|2022-09-12 10:25:00|1421.2|1420|1421.1|1419.9|1421.2|1420|1420.5|1419.3|65
1662978600000|2022-09-12 10:30:00|1421.2|1420|1421.5|1420.3|1421.9|1420.7|1420.7|1419.5|81
1662978900000|2022-09-12 10:35:00|1421.6|1420.4|1421|1419.8|1422|1420.8|1420.9|1419.7|64
1662979200000|2022-09-12 10:40:00|1421.1|1419.9|1420.7|1419.5|1422|1420.8|1420.6|1419.4|36
1662979500000|2022-09-12 10:45:00|1420.6|1419.4|1420.5|1419.3|1421|1419.8|1420.5|1419.3|34
1662979800000|2022-09-12 10:50:00|1420.6|1419.4|1420.5|1419.3|1420.7|1419.5|1420.5|1419.3|36
1662980100000|2022-09-12 10:55:00|1420.6|1419.4|1419.3|1418.1|1420.7|1419.5|1419.3|1418.1|71
1662980400000|2022-09-12 11:00:00|1419.4|1418.2|1419.3|1418.1|1420.7|1419.5|1419.3|1418.1|89
1662980700000|2022-09-12 11:05:00|1419.4|1418.2|1419.2|1418|1419.5|1418.3|1418.5|1417.3|79
1662981000000|2022-09-12 11:10:00|1419.1|1417.9|1419.5|1418.3|1420|1418.8|1418.6|1417.4|72
1662981300000|2022-09-12 11:15:00|1419.4|1418.2|1419.2|1418|1419.4|1418.2|1418.2|1417|44
1662981600000|2022-09-12 11:20:00|1419.3|1418.1|1419.2|1418|1419.6|1418.4|1418.5|1417.3|37
1662981900000|2022-09-12 11:25:00|1419.1|1417.9|1417.8|1416.6|1419.2|1418|1417.5|1416.3|77
1662982200000|2022-09-12 11:30:00|1417.7|1416.5|1417.3|1416.1|1418|1416.8|1417|1415.8|38
1662982500000|2022-09-12 11:35:00|1417.2|1416|1417.8|1416.6|1418.2|1417|1417|1415.8|57
1662982800000|2022-09-12 11:40:00|1417.7|1416.5|1418.4|1417.2|1418.7|1417.5|1417.2|1416|55
1662983100000|2022-09-12 11:45:00|1418.3|1417.1|1417.2|1416|1418.4|1417.2|1417.1|1415.9|21
1662983400000|2022-09-12 11:50:00|1417.3|1416.1|1415.9|1414.7|1417.5|1416.3|1414.8|1413.6|136
1662983700000|2022-09-12 11:55:00|1415.8|1414.6|1415.2|1414|1416.2|1415|1415.1|1413.9|41
1662984000000|2022-09-12 12:00:00|1415.1|1413.9|1416.3|1415.1|1417.2|1416|1414.9|1413.7|62
1662984300000|2022-09-12 12:05:00|1416.5|1415.3|1416.6|1415.4|1417.5|1416.3|1416|1414.8|97
1662984600000|2022-09-12 12:10:00|1416.7|1415.5|1417.2|1416|1417.7|1416.5|1415.9|1414.7|79
1662984900000|2022-09-12 12:15:00|1417|1415.8|1417|1415.8|1417.5|1416.3|1416.6|1415.4|68
1662985200000|2022-09-12 12:20:00|1417.2|1416|1417.3|1416.1|1418.1|1416.9|1417|1415.8|327
1662985500000|2022-09-12 12:25:00|1417.2|1416|1417.7|1416.5|1418.2|1417|1416.5|1415.3|114
1662985800000|2022-09-12 12:30:00|1417.6|1416.4|1418.7|1417.5|1418.8|1417.6|1417.3|1416.1|114
1662986100000|2022-09-12 12:35:00|1418.5|1417.3|1419.3|1418.1|1420|1418.8|1417.7|1416.5|206
1662986400000|2022-09-12 12:40:00|1419.4|1418.2|1418.2|1417|1420|1418.8|1417.8|1416.6|159
1662989400000|2022-09-12 13:30:00|1419.2|1418|1421.2|1420|1425.8|1424.6|1418|1416.8|1730
1662989700000|2022-09-12 13:35:00|1421.4|1420.2|1421.9|1420.7|1423.6|1422.4|1420.1|1418.9|752
1662990000000|2022-09-12 13:40:00|1422|1420.8|1416.4|1415.2|1422.7|1421.5|1415.5|1414.3|1363
1662990300000|2022-09-12 13:45:00|1416.3|1415.1|1418.9|1417.7|1420.1|1418.9|1416.3|1415.1|710
1662990600000|2022-09-12 13:50:00|1419|1417.8|1419.4|1418.2|1420.6|1419.4|1417.8|1416.6|445
1662990900000|2022-09-12 13:55:00|1419.6|1418.4|1418.8|1417.6|1421.5|1420.3|1418.6|1417.4|481
1662991200000|2022-09-12 14:00:00|1419|1417.8|1418.9|1417.7|1420.1|1418.9|1417.6|1416.4|667
1662991500000|2022-09-12 14:05:00|1419.1|1417.9|1419.4|1418.2|1421|1419.8|1418.8|1417.6|627
1662991800000|2022-09-12 14:10:00|1419.6|1418.4|1417.9|1416.7|1419.6|1418.4|1415.9|1414.7|652
1662992100000|2022-09-12 14:15:00|1418.4|1417.2|1418.6|1417.4|1419.4|1418.2|1417.6|1416.4|294
1662992400000|2022-09-12 14:20:00|1418.8|1417.6|1420.2|1419|1420.2|1419|1417.6|1416.4|302
1662992700000|2022-09-12 14:25:00|1419.9|1418.7|1420.5|1419.3|1421.9|1420.7|1419.1|1417.9|648
1662993000000|2022-09-12 14:30:00|1420.6|1419.4|1421.4|1420.2|1422.2|1421|1420.4|1419.2|589
1662993300000|2022-09-12 14:35:00|1421.5|1420.3|1421.1|1419.9|1421.7|1420.5|1420.1|1418.9|352
1662993600000|2022-09-12 14:40:00|1421.4|1420.2|1423.9|1422.7|1424.6|1423.4|1420.6|1419.4|594
1662993900000|2022-09-12 14:45:00|1423.8|1422.6|1423.8|1422.6|1425.4|1424.2|1422.7|1421.5|1020
1662994200000|2022-09-12 14:50:00|1423.7|1422.5|1421.9|1420.7|1423.7|1422.5|1421.9|1420.7|424
1662994500000|2022-09-12 14:55:00|1421.7|1420.5|1422.2|1421|1422.6|1421.4|1420.9|1419.7|322
1662994800000|2022-09-12 15:00:00|1422.4|1421.2|1423.4|1422.2|1423.5|1422.3|1422|1420.8|288
1662995100000|2022-09-12 15:05:00|1423.2|1422|1422.1|1420.9|1423.3|1422.1|1421.1|1419.9|495
1662995400000|2022-09-12 15:10:00|1421.9|1420.7|1422.2|1421|1422.9|1421.7|1421.1|1419.9|239
1662995700000|2022-09-12 15:15:00|1422.1|1420.9|1421.1|1419.9|1422.1|1420.9|1419.9|1418.7|365
1662996000000|2022-09-12 15:20:00|1421|1419.8|1421.8|1420.6|1422.9|1421.7|1421|1419.8|259
1662996300000|2022-09-12 15:25:00|1421.9|1420.7|1423.3|1422.1|1423.4|1422.2|1421.5|1420.3|358
1662996600000|2022-09-12 15:30:00|1423.2|1422|1423.4|1422.2|1423.5|1422.3|1422.8|1421.6|372
1662996900000|2022-09-12 15:35:00|1423.3|1422.1|1423.5|1422.3|1423.5|1422.3|1422.8|1421.6|499
1662997200000|2022-09-12 15:40:00|1423.6|1422.4|1422.8|1421.6|1423.7|1422.5|1421.5|1420.3|562
1662997500000|2022-09-12 15:45:00|1422.9|1421.7|1425.4|1424.2|1426.4|1425.2|1422.8|1421.6|594
1662997800000|2022-09-12 15:50:00|1425.3|1424.1|1423.7|1422.5|1427.7|1426.5|1423.7|1422.5|1075
1662998100000|2022-09-12 15:55:00|1423.6|1422.4|1428|1426|1428.6|1427|1423.1|1421.9|1128
1662998400000|2022-09-12 16:00:00|1438.3|1435.3|1459.9|1458.7|1466.8|1465.6|1436.4|1435.1|8399
1662998700000|2022-09-12 16:05:00|1459.3|1458.1|1459.4|1458.2|1463.5|1462.3|1455.1|1453.9|3547
1662999000000|2022-09-12 16:10:00|1459.5|1458.3|1464.7|1463.5|1466.3|1465.1|1458.8|1457.6|2865
1662999300000|2022-09-12 16:15:00|1464.8|1463.6|1470.2|1469|1470.9|1469.7|1463.7|1462.5|2555
1662999600000|2022-09-12 16:20:00|1470.4|1469.2|1477.7|1476.5|1478.2|1477|1470.2|1469|3693
1662999900000|2022-09-12 16:25:00|1477.2|1476|1478.8|1477.6|1481.1|1479.9|1475.5|1474.3|2695
1663000200000|2022-09-12 16:30:00|1478.9|1477.7|1480.9|1479.7|1481.7|1480.5|1476|1474.8|2943
1663000500000|2022-09-12 16:35:00|1481|1479.8|1478.7|1477.5|1484.2|1483|1478.5|1477.3|2558
1663000800000|2022-09-12 16:40:00|1478.5|1477.3|1482.7|1481.5|1483.1|1481.9|1478.5|1477.3|1353
1663001100000|2022-09-12 16:45:00|1482.9|1481.7|1485.1|1483.9|1486.6|1485.4|1482.5|1481.3|2210
1663001400000|2022-09-12 16:50:00|1485.2|1484|1485.4|1484.2|1486.5|1485.3|1483.5|1482.3|2142
1663001700000|2022-09-12 16:55:00|1485.5|1484.3|1488.7|1487.5|1489.2|1488|1484.9|1483.7|2404
1663002000000|2022-09-12 17:00:00|1488.9|1487.7|1492|1490.8|1492.2|1491|1488.3|1487.1|2378
1663002300000|2022-09-12 17:05:00|1491.9|1490.7|1489|1487.8|1492.8|1491.6|1488.6|1487.4|2560
1663002600000|2022-09-12 17:10:00|1489.1|1487.9|1486.7|1485.5|1489.3|1488.1|1485.7|1484.5|1619
1663002900000|2022-09-12 17:15:00|1486.8|1485.6|1484.6|1483.4|1487.8|1486.6|1483.8|1482.6|1018
1663003200000|2022-09-12 17:20:00|1484.8|1483.6|1483.6|1482.4|1485.1|1483.9|1481.9|1480.7|1186
1663003500000|2022-09-12 17:25:00|1483.7|1482.5|1482.8|1481.6|1485.2|1484|1482.3|1481.1|742
1663003800000|2022-09-12 17:30:00|1482.9|1481.7|1484.7|1483.5|1484.9|1483.7|1482.4|1481.2|787
1663004100000|2022-09-12 17:35:00|1484.6|1483.4|1489.4|1488.2|1489.6|1488.4|1484.6|1483.4|1155
1663004400000|2022-09-12 17:40:00|1489.6|1488.4|1483.7|1482.5|1490.1|1488.9|1483.7|1482.5|992
1663004700000|2022-09-12 17:45:00|1483.5|1482.3|1487.1|1485.9|1487.9|1486.7|1482.4|1481.2|843
1663005000000|2022-09-12 17:50:00|1487.2|1486|1487|1485.8|1487.9|1486.7|1485.9|1484.7|1122
1663005300000|2022-09-12 17:55:00|1486.9|1485.7|1489.9|1488.7|1491.2|1490|1486.4|1485.2|1724
1663005600000|2022-09-12 18:00:00|1489.7|1488.5|1490.9|1489.7|1491.1|1489.9|1489.1|1487.9|1496
1663005900000|2022-09-12 18:05:00|1490.8|1489.6|1488.7|1487.5|1491.1|1489.9|1487.9|1486.7|1635
1663006200000|2022-09-12 18:10:00|1488.9|1487.7|1490.6|1489.4|1492|1490.8|1488.6|1487.4|3981
1663006500000|2022-09-12 18:15:00|1490.8|1489.6|1489.2|1488|1490.8|1489.6|1488.8|1487.6|2203
1663027200000|2022-09-13 00:00:00|1489.6|1488.4|1488.9|1487.7|1490.7|1489.5|1486.1|1484.9|821
1663027500000|2022-09-13 00:05:00|1489.3|1488.1|1490.9|1489.7|1490.9|1489.7|1489.1|1487.9|251
1663027800000|2022-09-13 00:10:00|1491.1|1489.9|1488.6|1487.4|1491.2|1490|1488.2|1487|225
1663028100000|2022-09-13 00:15:00|1488.7|1487.5|1488.2|1487|1488.7|1487.5|1488.1|1486.9|182
1663028400000|2022-09-13 00:20:00|1488.3|1487.1|1486.8|1485.6|1488.9|1487.7|1486.3|1485.1|121
1663028700000|2022-09-13 00:25:00|1486.9|1485.7|1487.1|1485.9|1487.3|1486.1|1486.2|1485|61
1663029000000|2022-09-13 00:30:00|1486.8|1485.6|1488.3|1487.1|1489.3|1488.1|1486.8|1485.6|67
1663029300000|2022-09-13 00:35:00|1488.2|1487|1490.3|1489.1|1490.6|1489.4|1488.2|1487|84
1663029600000|2022-09-13 00:40:00|1490.4|1489.2|1490.4|1489.2|1490.7|1489.5|1489.9|1488.7|36
1663029900000|2022-09-13 00:45:00|1490.6|1489.4|1490.8|1489.6|1491.1|1489.9|1490.1|1488.9|42
1663030200000|2022-09-13 00:50:00|1490.9|1489.7|1491|1489.8|1491.1|1489.9|1490|1488.8|76
1663030500000|2022-09-13 00:55:00|1491.1|1489.9|1489.1|1487.9|1491.1|1489.9|1489.1|1487.9|69
1663030800000|2022-09-13 01:00:00|1488.9|1487.7|1486.2|1485|1488.9|1487.7|1484.4|1483.2|722
1663031100000|2022-09-13 01:05:00|1486.4|1485.2|1489.7|1488.5|1490.3|1489.1|1485.9|1484.7|433
1663031400000|2022-09-13 01:10:00|1489.6|1488.4|1487.8|1486.6|1491|1489.8|1487.7|1486.5|196
1663031700000|2022-09-13 01:15:00|1487.9|1486.7|1487.8|1486.6|1488.3|1487.1|1485.4|1484.2|314
1663032000000|2022-09-13 01:20:00|1487.9|1486.7|1485.6|1484.4|1489.1|1487.9|1485.6|1484.4|72
1663032300000|2022-09-13 01:25:00|1485.5|1484.3|1484.4|1483.2|1486.5|1485.3|1484.4|1483.2|165
1663032600000|2022-09-13 01:30:00|1484.6|1483.4|1484.4|1483.2|1486.9|1485.7|1484.4|1483.2|344
1663032900000|2022-09-13 01:35:00|1484.6|1483.4|1484.4|1483.2|1485.3|1484.1|1483.6|1482.4|393
1663033200000|2022-09-13 01:40:00|1484.5|1483.3|1486.4|1485.2|1487.3|1486.1|1484.5|1483.3|143
1663033500000|2022-09-13 01:45:00|1486.5|1485.3|1487|1485.8|1487.1|1485.9|1485.7|1484.5|96
1663033800000|2022-09-13 01:50:00|1487.1|1485.9|1490.4|1489.2|1490.7|1489.5|1486.7|1485.5|194
1663034100000|2022-09-13 01:55:00|1490.6|1489.4|1490.7|1489.5|1490.8|1489.6|1489.9|1488.7|156
1663034400000|2022-09-13 02:00:00|1490.8|1489.6|1489.6|1488.4|1491.2|1490|1489.1|1487.9|134
1663034700000|2022-09-13 02:05:00|1489.7|1488.5|1489.1|1487.9|1490.3|1489.1|1488.9|1487.7|88
1663035000000|2022-09-13 02:10:00|1488.9|1487.7|1489.5|1488.3|1489.7|1488.5|1488.2|1487|35
1663035300000|2022-09-13 02:15:00|1489.4|1488.2|1490.2|1489|1490.4|1489.2|1489.4|1488.2|21
1663035600000|2022-09-13 02:20:00|1490|1488.8|1489.3|1488.1|1490.2|1489|1489.3|1488.1|6
1663035900000|2022-09-13 02:25:00|1489.2|1488|1488.9|1487.7|1489.7|1488.5|1488.8|1487.6|11
1663036200000|2022-09-13 02:30:00|1489|1487.8|1491.1|1489.9|1491.9|1490.7|1488.7|1487.5|112
1663036500000|2022-09-13 02:35:00|1491|1489.8|1490.9|1489.7|1491.4|1490.2|1490.4|1489.2|89
1663036800000|2022-09-13 02:40:00|1491.1|1489.9|1490.6|1489.4|1491.4|1490.2|1490.6|1489.4|14
1663037100000|2022-09-13 02:45:00|1490.5|1489.3|1490.1|1488.9|1490.9|1489.7|1489.4|1488.2|82
1663037400000|2022-09-13 02:50:00|1490.2|1489|1490.1|1488.9|1490.8|1489.6|1490.1|1488.9|24
1663037700000|2022-09-13 02:55:00|1490.2|1489|1491.7|1490.5|1491.9|1490.7|1490.2|1489|89
1663038000000|2022-09-13 03:00:00|1491.9|1490.7|1491.1|1489.9|1491.9|1490.7|1490.4|1489.2|78
1663038300000|2022-09-13 03:05:00|1491|1489.8|1491.7|1490.5|1492.4|1491.2|1491|1489.8|174
1663038600000|2022-09-13 03:10:00|1491.6|1490.4|1491.6|1490.4|1491.9|1490.7|1490.9|1489.7|71
1663038900000|2022-09-13 03:15:00|1491.7|1490.5|1490.5|1489.3|1492.2|1491|1490.5|1489.3|75
1663039200000|2022-09-13 03:20:00|1490.6|1489.4|1491.7|1490.5|1491.7|1490.5|1490.2|1489|27
1663039500000|2022-09-13 03:25:00|1491.8|1490.6|1491.9|1490.7|1492.6|1491.4|1491.3|1490.1|111
1663039800000|2022-09-13 03:30:00|1491.8|1490.6|1491.1|1489.9|1491.9|1490.7|1490.9|1489.7|12
1663040100000|2022-09-13 03:35:00|1491|1489.8|1490.4|1489.2|1491|1489.8|1490.4|1489.2|4
1663040400000|2022-09-13 03:40:00|1490.6|1489.4|1490.6|1489.4|1490.7|1489.5|1490.2|1489|18
1663040700000|2022-09-13 03:45:00|1490.7|1489.5|1491.4|1490.2|1491.4|1490.2|1490.7|1489.5|8
1663041000000|2022-09-13 03:50:00|1491.2|1490|1491.4|1490.2|1492.6|1491.4|1491.2|1490|117
1663041300000|2022-09-13 03:55:00|1491.5|1490.3|1491.6|1490.4|1491.9|1490.7|1491.3|1490.1|8
1663041600000|2022-09-13 04:00:00|1491.4|1490.2|1492.1|1490.9|1492.1|1490.9|1491.4|1490.2|12
1663041900000|2022-09-13 04:05:00|1492|1490.8|1492.4|1491.2|1492.7|1491.5|1491.9|1490.7|24
1663042200000|2022-09-13 04:10:00|1492.2|1491|1492.2|1491|1492.3|1491.1|1491.9|1490.7|12
1663042500000|2022-09-13 04:15:00|1492.1|1490.9|1492.4|1491.2|1492.4|1491.2|1492.1|1490.9|5
1663042800000|2022-09-13 04:20:00|1492.7|1491.5|1492.7|1491.5|1492.7|1491.5|1492.4|1491.2|18
1663043100000|2022-09-13 04:25:00|1492.8|1491.6|1492.5|1491.3|1492.8|1491.6|1492.4|1491.2|35
1663043400000|2022-09-13 04:30:00|1492.4|1491.2|1493.1|1491.9|1495.3|1494.1|1492.4|1491.2|187
1663043700000|2022-09-13 04:35:00|1493|1491.8|1493.2|1492|1493.4|1492.2|1493|1491.8|14
1663044000000|2022-09-13 04:40:00|1493.1|1491.9|1492.8|1491.6|1493.3|1492.1|1492.1|1490.9|25
1663044300000|2022-09-13 04:45:00|1492.7|1491.5|1492.8|1491.6|1492.8|1491.6|1492.3|1491.1|19
1663044600000|2022-09-13 04:50:00|1492.7|1491.5|1492.9|1491.7|1493|1491.8|1492.7|1491.5|19
1663044900000|2022-09-13 04:55:00|1492.8|1491.6|1493.3|1492.1|1493.4|1492.2|1492.8|1491.6|8
1663045200000|2022-09-13 05:00:00|1493.4|1492.2|1493.5|1492.3|1493.7|1492.5|1493|1491.8|30
1663045500000|2022-09-13 05:05:00|1493.6|1492.4|1493.7|1492.5|1493.8|1492.6|1493.3|1492.1|6
1663045800000|2022-09-13 05:10:00|1493.6|1492.4|1494.3|1493.1|1494.5|1493.3|1493.5|1492.3|11
1663046100000|2022-09-13 05:15:00|1494.5|1493.3|1494.9|1493.7|1495.2|1494|1494.5|1493.3|46
1663046400000|2022-09-13 05:20:00|1494.8|1493.6|1495.3|1494.1|1495.5|1494.3|1494.8|1493.6|68
1663046700000|2022-09-13 05:25:00|1495.2|1494|1495|1493.8|1495.3|1494.1|1494.9|1493.7|29
1663047000000|2022-09-13 05:30:00|1495.2|1494|1496.7|1495.5|1496.8|1495.6|1494.5|1493.3|273
1663047300000|2022-09-13 05:35:00|1496.8|1495.6|1497.5|1496.3|1497.7|1496.5|1495.7|1494.5|202
1663047600000|2022-09-13 05:40:00|1497.4|1496.2|1497.7|1496.5|1497.7|1496.5|1496.4|1495.2|197
1663047900000|2022-09-13 05:45:00|1497.8|1496.6|1495.4|1494.2|1497.8|1496.6|1495.2|1494|162
1663048200000|2022-09-13 05:50:00|1495.3|1494.1|1496.4|1495.2|1497|1495.8|1495.3|1494.1|103
1663048500000|2022-09-13 05:55:00|1496.3|1495.1|1495.5|1494.3|1496.7|1495.5|1495.5|1494.3|89
1663048800000|2022-09-13 06:00:00|1495.4|1494.2|1496.5|1495.3|1496.5|1495.3|1495.2|1494|62
1663049100000|2022-09-13 06:05:00|1496.8|1495.6|1496.7|1495.5|1497|1495.8|1496.5|1495.3|66
1663049400000|2022-09-13 06:10:00|1496.8|1495.6|1498.3|1497.1|1498.8|1497.6|1496.7|1495.5|140
1663049700000|2022-09-13 06:15:00|1498.2|1497|1498|1496.8|1498.3|1497.1|1497.5|1496.3|149
1663050000000|2022-09-13 06:20:00|1498.1|1496.9|1498|1496.8|1498.6|1497.4|1497.6|1496.4|97
1663050300000|2022-09-13 06:25:00|1497.9|1496.7|1498|1496.8|1498.4|1497.2|1497.5|1496.3|43
1663050600000|2022-09-13 06:30:00|1498.1|1496.9|1499|1497.8|1499.3|1498.1|1497.6|1496.4|136
1663050900000|2022-09-13 06:35:00|1499.1|1497.9|1499.2|1498|1499.6|1498.4|1499|1497.8|55
1663051200000|2022-09-13 06:40:00|1499.3|1498.1|1499.8|1498.6|1499.8|1498.6|1498.5|1497.3|134
1663051500000|2022-09-13 06:45:00|1499.7|1498.5|1499.1|1497.9|1500.2|1499|1499|1497.8|154
1663051800000|2022-09-13 06:50:00|1499|1497.8|1499.2|1498|1499.7|1498.5|1498.3|1497.1|79
1663052100000|2022-09-13 06:55:00|1499.1|1497.9|1497.9|1496.7|1499.7|1498.5|1497.8|1496.6|162
1663052400000|2022-09-13 07:00:00|1497.8|1496.6|1499.5|1498.3|1499.5|1498.3|1497.4|1496.2|94
1663052700000|2022-09-13 07:05:00|1499.8|1498.6|1500.1|1498.9|1500.1|1498.9|1499.3|1498.1|56
1663053000000|2022-09-13 07:10:00|1500|1498.8|1500.4|1499.2|1500.8|1499.6|1500|1498.8|165
1663053300000|2022-09-13 07:15:00|1500.3|1499.1|1501|1499.8|1501|1499.8|1500.3|1499.1|55
1663053600000|2022-09-13 07:20:00|1500.6|1499.4|1500.8|1499.6|1500.8|1499.6|1499.8|1498.6|209
1663053900000|2022-09-13 07:25:00|1500.7|1499.5|1500.4|1499.2|1500.8|1499.6|1499.8|1498.6|162
1663054200000|2022-09-13 07:30:00|1500.5|1499.3|1500.3|1499.1|1500.8|1499.6|1500.3|1499.1|28
1663054500000|2022-09-13 07:35:00|1500.4|1499.2|1500.5|1499.3|1500.5|1499.3|1500.2|1499|83
1663054800000|2022-09-13 07:40:00|1500.4|1499.2|1500.3|1499.1|1500.5|1499.3|1500.2|1499|32
1663055100000|2022-09-13 07:45:00|1500.5|1499.3|1500.3|1499.1|1500.5|1499.3|1500.2|1499|89
1663055400000|2022-09-13 07:50:00|1500.4|1499.2|1500.3|1499.1|1500.5|1499.3|1500.2|1499|40
1663055700000|2022-09-13 07:55:00|1500.2|1499|1500.5|1499.3|1500.5|1499.3|1499.7|1498.5|60
1663056000000|2022-09-13 08:00:00|1500.4|1499.2|1500.8|1499.6|1501.3|1500.1|1500.4|1499.2|60
1663056300000|2022-09-13 08:05:00|1501|1499.8|1500.7|1499.5|1501.6|1500.4|1500.7|1499.5|58
1663056600000|2022-09-13 08:10:00|1500.6|1499.4|1501.4|1500.2|1501.6|1500.4|1500.2|1499|189
1663056900000|2022-09-13 08:15:00|1501.5|1500.3|1501.2|1500|1501.6|1500.4|1500.8|1499.6|40
1663057200000|2022-09-13 08:20:00|1501|1499.8|1502|1500.8|1502.3|1501.1|1501|1499.8|94
1663057500000|2022-09-13 08:25:00|1501.8|1500.6|1502.2|1501|1502.2|1501|1501.3|1500.1|65
1663057800000|2022-09-13 08:30:00|1502|1500.8|1505.5|1504.3|1506|1504.8|1501.2|1500|658
1663058100000|2022-09-13 08:35:00|1505.4|1504.2|1505.3|1504.1|1505.4|1504.2|1504.2|1503|125
1663058400000|2022-09-13 08:40:00|1505.5|1504.3|1505.8|1504.6|1506.6|1505.4|1505.3|1504.1|132
1663058700000|2022-09-13 08:45:00|1505.7|1504.5|1506|1504.8|1506.6|1505.4|1505.3|1504.1|93
1663059000000|2022-09-13 08:50:00|1505.9|1504.7|1507|1505.8|1507.1|1505.9|1505.9|1504.7|120
1663059300000|2022-09-13 08:55:00|1507.1|1505.9|1507.4|1506.2|1508|1506.8|1506.5|1505.3|260
1663059600000|2022-09-13 09:00:00|1507.3|1506.1|1504.5|1503.3|1507.3|1506.1|1504.3|1503.1|106
1663059900000|2022-09-13 09:05:00|1504.4|1503.2|1501.3|1500.1|1504.5|1503.3|1500.9|1499.7|204
1663060200000|2022-09-13 09:10:00|1501.2|1500|1501.4|1500.2|1501.4|1500.2|1500.1|1498.9|184
1663060500000|2022-09-13 09:15:00|1501.5|1500.3|1500.9|1499.7|1501.7|1500.5|1500.9|1499.7|33
1663060800000|2022-09-13 09:20:00|1500.8|1499.6|1503.7|1502.5|1503.8|1502.6|1500.8|1499.6|59
1663061100000|2022-09-13 09:25:00|1503.8|1502.6|1502.4|1501.2|1503.8|1502.6|1502|1500.8|63
1663061400000|2022-09-13 09:30:00|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1501.3|1500.1|37
1663061700000|2022-09-13 09:35:00|1501.8|1500.6|1503.5|1502.3|1504.2|1503|1501.5|1500.3|72
1663062000000|2022-09-13 09:40:00|1503.4|1502.2|1505.2|1504|1505.3|1504.1|1502.8|1501.6|45
1663062300000|2022-09-13 09:45:00|1505.1|1503.9|1504.3|1503.1|1505.4|1504.2|1503.8|1502.6|121
1663062600000|2022-09-13 09:50:00|1504.2|1503|1505|1503.8|1506.5|1505.3|1504|1502.8|79
1663062900000|2022-09-13 09:55:00|1504.8|1503.6|1503.3|1502.1|1505|1503.8|1503|1501.8|117
1663063200000|2022-09-13 10:00:00|1503.4|1502.2|1502.4|1501.2|1504.9|1503.7|1502.4|1501.2|265
1663063500000|2022-09-13 10:05:00|1502.2|1501|1501.8|1500.6|1503.3|1502.1|1500.2|1499|543
1663063800000|2022-09-13 10:10:00|1501.7|1500.5|1502.3|1501.1|1502.9|1501.7|1501.7|1500.5|166
1663064100000|2022-09-13 10:15:00|1502.5|1501.3|1502|1500.8|1502.8|1501.6|1501.7|1500.5|216
1663064400000|2022-09-13 10:20:00|1502.1|1500.9|1501.2|1500|1502.5|1501.3|1500.8|1499.6|240
1663064700000|2022-09-13 10:25:00|1501.1|1499.9|1501|1499.8|1501.4|1500.2|1500.1|1498.9|426
1663065000000|2022-09-13 10:30:00|1501.5|1500.3|1502.8|1501.6|1503.3|1502.1|1500.9|1499.7|170
1663065300000|2022-09-13 10:35:00|1502.7|1501.5|1504.7|1503.5|1504.7|1503.5|1502.7|1501.5|96
1663065600000|2022-09-13 10:40:00|1504.6|1503.4|1504.3|1503.1|1504.7|1503.5|1503.3|1502.1|169
1663065900000|2022-09-13 10:45:00|1504.2|1503|1504.8|1503.6|1505|1503.8|1503.7|1502.5|67
1663066200000|2022-09-13 10:50:00|1504.5|1503.3|1502.8|1501.6|1504.8|1503.6|1502.7|1501.5|365
1663066500000|2022-09-13 10:55:00|1502.4|1501.2|1503|1501.8|1503.3|1502.1|1502.4|1501.2|83
1663066800000|2022-09-13 11:00:00|1503.1|1501.9|1506.8|1505.6|1507|1505.8|1503.1|1501.9|288
1663067100000|2022-09-13 11:05:00|1506.6|1505.4|1507.1|1505.9|1508.5|1507.3|1506.3|1505.1|465
1663067400000|2022-09-13 11:10:00|1507.4|1506.2|1506.8|1505.6|1508.1|1506.9|1506.1|1504.9|118
1663067700000|2022-09-13 11:15:00|1506.6|1505.4|1508.5|1507.3|1509.3|1508.1|1506.6|1505.4|181
1663068000000|2022-09-13 11:20:00|1508.4|1507.2|1508.6|1507.4|1508.8|1507.6|1507|1505.8|111
1663068300000|2022-09-13 11:25:00|1508.5|1507.3|1509.1|1507.9|1509.1|1507.9|1506.8|1505.6|95
1663068600000|2022-09-13 11:30:00|1509.2|1508|1510.2|1509|1510.3|1509.1|1508.7|1507.5|410
1663068900000|2022-09-13 11:35:00|1510.1|1508.9|1510|1508.8|1511.4|1510.2|1509.5|1508.3|121
1663069200000|2022-09-13 11:40:00|1510.1|1508.9|1508.9|1507.7|1510.3|1509.1|1508|1506.8|202
1663069500000|2022-09-13 11:45:00|1508.8|1507.6|1506.5|1505.3|1508.9|1507.7|1506|1504.8|246
1663069800000|2022-09-13 11:50:00|1506.7|1505.5|1507.7|1506.5|1508.2|1507|1506.5|1505.3|111
1663070100000|2022-09-13 11:55:00|1507.5|1506.3|1507.7|1506.5|1508|1506.8|1507|1505.8|85
1663070400000|2022-09-13 12:00:00|1507.5|1506.3|1507.5|1506.3|1508.5|1507.3|1507|1505.8|711
1663070700000|2022-09-13 12:05:00|1507.6|1506.4|1505.2|1504|1507.7|1506.5|1505.2|1504|127
1663071000000|2022-09-13 12:10:00|1505.5|1504.3|1503.7|1502.5|1506|1504.8|1503.2|1502|284
1663071300000|2022-09-13 12:15:00|1503.9|1502.7|1503.7|1502.5|1504.6|1503.4|1503.2|1502|190
1663071600000|2022-09-13 12:20:00|1503.6|1502.4|1503.7|1502.5|1504.3|1503.1|1503.2|1502|187
1663071900000|2022-09-13 12:25:00|1503.8|1502.6|1500.5|1499.3|1504.4|1503.2|1500.2|1499|264
1663072200000|2022-09-13 12:30:00|1499.7|1496.7|1497.2|1496|1499.8|1498.6|1495.2|1494|1595
1663072500000|2022-09-13 12:35:00|1497.1|1495.9|1491.3|1490.1|1497.7|1496.5|1491.3|1490.1|835
1663072800000|2022-09-13 12:40:00|1491.5|1490.3|1494.5|1493.3|1496.8|1495.6|1490|1488.8|1347
1663075800000|2022-09-13 13:30:00|1491.9|1490.7|1495.5|1494.3|1496.2|1495|1488.1|1486.9|5300
1663076100000|2022-09-13 13:35:00|1495.4|1494.2|1491.1|1489.9|1495.5|1494.3|1487.5|1486.3|2603
1663076400000|2022-09-13 13:40:00|1491|1489.8|1492|1490.8|1494.2|1493|1490|1488.8|1816
1663076700000|2022-09-13 13:45:00|1491.7|1490.5|1494.2|1493|1496.6|1495.4|1490.7|1489.5|1576
1663077000000|2022-09-13 13:50:00|1494.4|1493.2|1494.4|1493.2|1495.1|1493.9|1491.2|1490|1075
1663077300000|2022-09-13 13:55:00|1494.2|1493|1493.1|1491.9|1494.6|1493.4|1491.6|1490.4|1287
1663077600000|2022-09-13 14:00:00|1493|1491.8|1489.4|1488.2|1493.6|1492.4|1489.4|1488.2|1497
1663077900000|2022-09-13 14:05:00|1489|1487.8|1490.9|1489.7|1493.7|1492.5|1489|1487.8|1370
1663078200000|2022-09-13 14:10:00|1490.6|1489.4|1493.6|1492.4|1494.1|1492.9|1488.9|1487.7|1202
1663078500000|2022-09-13 14:15:00|1493.4|1492.2|1496|1494.8|1496|1494.8|1491.2|1490|1228
1663078800000|2022-09-13 14:20:00|1495.7|1494.5|1490.1|1488.9|1495.7|1494.5|1489.9|1488.7|1483
1663079100000|2022-09-13 14:25:00|1489.9|1488.7|1492.4|1491.2|1492.4|1491.2|1489.4|1488.2|940
1663079400000|2022-09-13 14:30:00|1492.2|1491|1494.8|1493.6|1496|1494.8|1491.3|1490.1|1674
1663079700000|2022-09-13 14:35:00|1494.7|1493.5|1493|1491.8|1496.1|1494.9|1492|1490.8|772
1663080000000|2022-09-13 14:40:00|1492.8|1491.6|1491.6|1490.4|1492.8|1491.6|1488.6|1487.4|1194
1663080300000|2022-09-13 14:45:00|1491.4|1490.2|1494.9|1493.7|1495.4|1494.2|1491|1489.8|1003
1663080600000|2022-09-13 14:50:00|1494.8|1493.6|1493.3|1492.1|1496|1494.8|1493|1491.8|1398
1663080900000|2022-09-13 14:55:00|1493.1|1491.9|1494.3|1493.1|1497.3|1496.1|1492.3|1491.1|925
1663081200000|2022-09-13 15:00:00|1494.4|1493.2|1493|1491.8|1494.5|1493.3|1491.3|1490.1|955
1663081500000|2022-09-13 15:05:00|1492.9|1491.7|1492|1490.8|1493.4|1492.2|1489|1487.8|1613
1663081800000|2022-09-13 15:10:00|1492.1|1490.9|1492.6|1491.4|1493.8|1492.6|1489.7|1488.5|2463
1663082100000|2022-09-13 15:15:00|1492.3|1491.1|1490.8|1489.6|1493.5|1492.3|1490.8|1489.6|841
1663082400000|2022-09-13 15:20:00|1490.7|1489.5|1492|1490.8|1492.7|1491.5|1490.6|1489.4|942
1663082700000|2022-09-13 15:25:00|1491.9|1490.7|1490.8|1489.6|1492.3|1491.1|1488.3|1487.1|1124
1663083000000|2022-09-13 15:30:00|1490.7|1489.5|1492.8|1491.6|1494.3|1493.1|1490.4|1489.2|1078
1663083300000|2022-09-13 15:35:00|1493|1491.8|1487.7|1486.5|1493|1491.8|1486.9|1485.7|1380
1663083600000|2022-09-13 15:40:00|1487.8|1486.6|1486.8|1485.6|1487.8|1486.6|1485.1|1483.9|1258
1663083900000|2022-09-13 15:45:00|1486.7|1485.5|1487.1|1485.9|1488.2|1487|1485.2|1484|539
1663084200000|2022-09-13 15:50:00|1486.8|1485.6|1484.9|1483.7|1486.8|1485.6|1484|1482.8|1219
1663084500000|2022-09-13 15:55:00|1485|1483.8|1484.8|1483.6|1485.5|1484.3|1484.2|1483|1059
1663084800000|2022-09-13 16:00:00|1484.7|1483.5|1484.8|1483.6|1486.9|1485.7|1484.2|1483|935
1663085100000|2022-09-13 16:05:00|1484.7|1483.5|1487.6|1486.4|1487.6|1486.4|1484.6|1483.4|622
1663085400000|2022-09-13 16:10:00|1487.5|1486.3|1487.7|1486.5|1488.4|1487.2|1486.6|1485.4|714
1663085700000|2022-09-13 16:15:00|1487.6|1486.4|1488|1486.8|1489.7|1488.5|1487.4|1486.2|390
1663086000000|2022-09-13 16:20:00|1487.9|1486.7|1485.4|1484.2|1488.1|1486.9|1484.4|1483.2|715
1663086300000|2022-09-13 16:25:00|1485.2|1484|1486.4|1485.2|1486.4|1485.2|1483.9|1482.7|518
1663086600000|2022-09-13 16:30:00|1486.2|1485|1487.1|1485.9|1487.4|1486.2|1485.9|1484.7|354
1663086900000|2022-09-13 16:35:00|1487|1485.8|1488.4|1487.2|1489.7|1488.5|1486.7|1485.5|1192
1663087200000|2022-09-13 16:40:00|1488.2|1487|1489.2|1488|1490.1|1488.9|1487.9|1486.7|371
1663087500000|2022-09-13 16:45:00|1489.1|1487.9|1488.9|1487.7|1489.5|1488.3|1488.2|1487|631
1663087800000|2022-09-13 16:50:00|1488.8|1487.6|1490.2|1489|1490.2|1489|1488.6|1487.4|411
1663088100000|2022-09-13 16:55:00|1490.1|1488.9|1488.9|1487.7|1490.9|1489.7|1488.8|1487.6|484
1663088400000|2022-09-13 17:00:00|1488.8|1487.6|1485.3|1484.1|1489.2|1488|1484.6|1483.4|1692
1663088700000|2022-09-13 17:05:00|1484.9|1483.7|1483.9|1482.7|1485.9|1484.7|1482.5|1481.3|1360
1663089000000|2022-09-13 17:10:00|1483.8|1482.6|1482.9|1481.7|1484.8|1483.6|1482.5|1481.3|890
1663089300000|2022-09-13 17:15:00|1482.8|1481.6|1483.5|1482.3|1484.4|1483.2|1482.4|1481.2|476
1663089600000|2022-09-13 17:20:00|1483.6|1482.4|1482.9|1481.7|1484.9|1483.7|1482.9|1481.7|1122
1663089900000|2022-09-13 17:25:00|1483.1|1481.9|1483.6|1482.4|1484.3|1483.1|1482.4|1481.2|1006
1663090200000|2022-09-13 17:30:00|1483.7|1482.5|1484.9|1483.7|1485.4|1484.2|1483.7|1482.5|951
1663090500000|2022-09-13 17:35:00|1484.4|1483.2|1482.4|1481.2|1484.6|1483.4|1481.8|1480.6|805
1663090800000|2022-09-13 17:40:00|1482.6|1481.4|1481.6|1480.4|1482.7|1481.5|1481.4|1480.2|410
1663091100000|2022-09-13 17:45:00|1481.5|1480.3|1480.4|1479.2|1481.5|1480.3|1479.6|1478.4|645
1663091400000|2022-09-13 17:50:00|1480.6|1479.4|1480.9|1479.7|1482.1|1480.9|1480.3|1479.1|929
1663091700000|2022-09-13 17:55:00|1480.8|1479.6|1480.8|1479.6|1481.8|1480.6|1480.8|1479.6|346
1663092000000|2022-09-13 18:00:00|1480.7|1479.5|1480.5|1479.3|1480.7|1479.5|1479.8|1478.6|548
1663092300000|2022-09-13 18:05:00|1480.8|1479.6|1482.4|1481.2|1482.8|1481.6|1480.3|1479.1|1696
1663092600000|2022-09-13 18:10:00|1482.6|1481.4|1482|1480.8|1483.1|1481.9|1481.5|1480.3|1859
1663092900000|2022-09-13 18:15:00|1482.3|1481.1|1481.3|1480.1|1482.8|1481.6|1481.1|1479.9|784
1663113600000|2022-09-14 00:00:00|1479.8|1478.6|1481.4|1480.2|1482.6|1481.4|1478.6|1477.4|1102
1663113900000|2022-09-14 00:05:00|1481.6|1480.4|1481.4|1480.2|1482.6|1481.4|1480.7|1479.5|277
1663114200000|2022-09-14 00:10:00|1481.5|1480.3|1479.1|1477.9|1481.7|1480.5|1479.1|1477.9|169
1663114500000|2022-09-14 00:15:00|1478.9|1477.7|1479.2|1478|1479.4|1478.2|1477.9|1476.7|175
1663114800000|2022-09-14 00:20:00|1479.1|1477.9|1478.2|1477|1479.6|1478.4|1478.2|1477|69
1663115100000|2022-09-14 00:25:00|1478.4|1477.2|1480|1478.8|1480.4|1479.2|1478.4|1477.2|111
1663115400000|2022-09-14 00:30:00|1479.9|1478.7|1479.4|1478.2|1480.9|1479.7|1479.4|1478.2|150
1663115700000|2022-09-14 00:35:00|1479.2|1478|1476.8|1475.6|1479.2|1478|1476.8|1475.6|125
1663116000000|2022-09-14 00:40:00|1476.9|1475.7|1477.7|1476.5|1478.3|1477.1|1476.8|1475.6|75
1663116300000|2022-09-14 00:45:00|1477.8|1476.6|1479.4|1478.2|1480.1|1478.9|1477.7|1476.5|109
1663116600000|2022-09-14 00:50:00|1478.9|1477.7|1478.7|1477.5|1479.2|1478|1478.5|1477.3|28
1663116900000|2022-09-14 00:55:00|1478.6|1477.4|1477.7|1476.5|1479.2|1478|1477.7|1476.5|51
1663117200000|2022-09-14 01:00:00|1477.8|1476.6|1482.1|1480.9|1483.6|1482.4|1477.8|1476.6|377
1663117500000|2022-09-14 01:05:00|1482|1480.8|1479.9|1478.7|1483|1481.8|1479.9|1478.7|259
1663117800000|2022-09-14 01:10:00|1479.2|1478|1477.5|1476.3|1480|1478.8|1477|1475.8|208
1663118100000|2022-09-14 01:15:00|1477.4|1476.2|1478.8|1477.6|1479|1477.8|1477|1475.8|90
1663118400000|2022-09-14 01:20:00|1479|1477.8|1478.7|1477.5|1480.5|1479.3|1478.5|1477.3|77
1663118700000|2022-09-14 01:25:00|1478.6|1477.4|1478|1476.8|1478.9|1477.7|1477.6|1476.4|183
1663119000000|2022-09-14 01:30:00|1478.2|1477|1480.9|1479.7|1481.7|1480.5|1477.9|1476.7|143
1663119300000|2022-09-14 01:35:00|1480.7|1479.5|1478.4|1477.2|1480.7|1479.5|1478|1476.8|53
1663119600000|2022-09-14 01:40:00|1478.3|1477.1|1478.2|1477|1478.7|1477.5|1477.4|1476.2|161
1663119900000|2022-09-14 01:45:00|1478.1|1476.9|1478.2|1477|1479.1|1477.9|1477.6|1476.4|84
1663120200000|2022-09-14 01:50:00|1478.4|1477.2|1479.9|1478.7|1479.9|1478.7|1477.9|1476.7|61
1663120500000|2022-09-14 01:55:00|1480|1478.8|1480.4|1479.2|1481.4|1480.2|1479.2|1478|32
1663120800000|2022-09-14 02:00:00|1480.5|1479.3|1483.2|1482|1483.4|1482.2|1479.7|1478.5|134
1663121100000|2022-09-14 02:05:00|1483.3|1482.1|1485.7|1484.5|1486.7|1485.5|1483.3|1482.1|252
1663121400000|2022-09-14 02:10:00|1485.6|1484.4|1484.8|1483.6|1486.2|1485|1484.5|1483.3|84
1663121700000|2022-09-14 02:15:00|1484.9|1483.7|1484.5|1483.3|1485.6|1484.4|1484.5|1483.3|24
1663122000000|2022-09-14 02:20:00|1484.3|1483.1|1484.4|1483.2|1484.9|1483.7|1484.2|1483|16
1663122300000|2022-09-14 02:25:00|1484.5|1483.3|1484.6|1483.4|1484.9|1483.7|1484.1|1482.9|22
1663122600000|2022-09-14 02:30:00|1484.7|1483.5|1488.1|1486.9|1488.1|1486.9|1484.7|1483.5|246
1663122900000|2022-09-14 02:35:00|1488|1486.8|1488|1486.8|1488.6|1487.4|1487.4|1486.2|113
1663123200000|2022-09-14 02:40:00|1488.1|1486.9|1488.6|1487.4|1488.7|1487.5|1487.3|1486.1|59
1663123500000|2022-09-14 02:45:00|1488.5|1487.3|1488.4|1487.2|1489.1|1487.9|1487.7|1486.5|94
1663123800000|2022-09-14 02:50:00|1488.5|1487.3|1487.6|1486.4|1488.5|1487.3|1486.7|1485.5|56
1663124100000|2022-09-14 02:55:00|1487.5|1486.3|1486.9|1485.7|1487.9|1486.7|1486.2|1485|89
1663124400000|2022-09-14 03:00:00|1487|1485.8|1486.9|1485.7|1487.5|1486.3|1486.9|1485.7|114
1663124700000|2022-09-14 03:05:00|1487|1485.8|1486.9|1485.7|1487.9|1486.7|1486.9|1485.7|48
1663125000000|2022-09-14 03:10:00|1487|1485.8|1487.2|1486|1487.9|1486.7|1486.9|1485.7|30
1663125300000|2022-09-14 03:15:00|1487.1|1485.9|1486.4|1485.2|1487.1|1485.9|1485.4|1484.2|58
1663125600000|2022-09-14 03:20:00|1486.3|1485.1|1486|1484.8|1486.3|1485.1|1485.4|1484.2|21
1663125900000|2022-09-14 03:25:00|1486.1|1484.9|1486.2|1485|1486.2|1485|1484.8|1483.6|84
1663126200000|2022-09-14 03:30:00|1486.1|1484.9|1485.6|1484.4|1486.4|1485.2|1485.4|1484.2|12
1663126500000|2022-09-14 03:35:00|1485.4|1484.2|1485.5|1484.3|1485.8|1484.6|1485.3|1484.1|10
1663126800000|2022-09-14 03:40:00|1485.7|1484.5|1485.4|1484.2|1485.8|1484.6|1485.4|1484.2|14
1663127100000|2022-09-14 03:45:00|1485.6|1484.4|1485.4|1484.2|1485.6|1484.4|1485.3|1484.1|2
1663127400000|2022-09-14 03:50:00|1485.3|1484.1|1485.3|1484.1|1485.5|1484.3|1485.2|1484|7
1663127700000|2022-09-14 03:55:00|1485.2|1484|1485.2|1484|1485.2|1484|1484.9|1483.7|4
1663128000000|2022-09-14 04:00:00|1485.1|1483.9|1485.8|1484.6|1485.9|1484.7|1484.9|1483.7|12
1663128300000|2022-09-14 04:05:00|1485.9|1484.7|1484.5|1483.3|1485.9|1484.7|1484.4|1483.2|45
1663128600000|2022-09-14 04:10:00|1484.7|1483.5|1484.6|1483.4|1485.2|1484|1484.4|1483.2|17
1663128900000|2022-09-14 04:15:00|1484.5|1483.3|1485.1|1483.9|1485.1|1483.9|1484.4|1483.2|11
1663129200000|2022-09-14 04:20:00|1485|1483.8|1484.8|1483.6|1485.1|1483.9|1484.6|1483.4|7
1663129500000|2022-09-14 04:25:00|1484.7|1483.5|1485.1|1483.9|1485.2|1484|1484.7|1483.5|14
1663129800000|2022-09-14 04:30:00|1485.2|1484|1485.5|1484.3|1485.8|1484.6|1483.8|1482.6|67
1663130100000|2022-09-14 04:35:00|1485.4|1484.2|1485.6|1484.4|1485.6|1484.4|1485.2|1484|11
1663130400000|2022-09-14 04:40:00|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|1485.2|1484|10
1663130700000|2022-09-14 04:45:00|1485.6|1484.4|1485.1|1483.9|1485.7|1484.5|1484.7|1483.5|16
1663131000000|2022-09-14 04:50:00|1485|1483.8|1485.1|1483.9|1485.2|1484|1484.9|1483.7|6
1663131300000|2022-09-14 04:55:00|1485|1483.8|1485.7|1484.5|1485.7|1484.5|1485|1483.8|29
1663131600000|2022-09-14 05:00:00|1485.5|1484.3|1485.1|1483.9|1485.5|1484.3|1484.7|1483.5|12
1663131900000|2022-09-14 05:05:00|1485|1483.8|1484.5|1483.3|1485.1|1483.9|1484|1482.8|28
1663132200000|2022-09-14 05:10:00|1484.6|1483.4|1484.4|1483.2|1485.1|1483.9|1484.4|1483.2|17
1663132500000|2022-09-14 05:15:00|1484.3|1483.1|1484.4|1483.2|1484.6|1483.4|1483.4|1482.2|76
1663132800000|2022-09-14 05:20:00|1484.6|1483.4|1484.8|1483.6|1485|1483.8|1484.2|1483|12
1663133100000|2022-09-14 05:25:00|1484.7|1483.5|1484.7|1483.5|1485|1483.8|1484.1|1482.9|23
1663133400000|2022-09-14 05:30:00|1484.9|1483.7|1483.7|1482.5|1484.9|1483.7|1483.2|1482|66
1663133700000|2022-09-14 05:35:00|1483.6|1482.4|1484.6|1483.4|1485.1|1483.9|1483.6|1482.4|42
1663134000000|2022-09-14 05:40:00|1484.5|1483.3|1483.7|1482.5|1484.5|1483.3|1483.6|1482.4|56
1663134300000|2022-09-14 05:45:00|1483.6|1482.4|1484.5|1483.3|1485.2|1484|1483.4|1482.2|68
1663134600000|2022-09-14 05:50:00|1484.9|1483.7|1484.3|1483.1|1485|1483.8|1483.6|1482.4|32
1663134900000|2022-09-14 05:55:00|1484.2|1483|1484.4|1483.2|1484.7|1483.5|1483.4|1482.2|43
1663135200000|2022-09-14 06:00:00|1484.3|1483.1|1484.5|1483.3|1486.2|1485|1483.9|1482.7|176
1663135500000|2022-09-14 06:05:00|1484.4|1483.2|1484.4|1483.2|1485.6|1484.4|1484|1482.8|25
1663135800000|2022-09-14 06:10:00|1484.3|1483.1|1485.2|1484|1485.4|1484.2|1483.9|1482.7|125
1663136100000|2022-09-14 06:15:00|1485.4|1484.2|1485.4|1484.2|1486.1|1484.9|1484.9|1483.7|59
1663136400000|2022-09-14 06:20:00|1485.3|1484.1|1486|1484.8|1486.1|1484.9|1485.3|1484.1|47
1663136700000|2022-09-14 06:25:00|1486.1|1484.9|1486.4|1485.2|1487|1485.8|1485.5|1484.3|28
1663137000000|2022-09-14 06:30:00|1486.2|1485|1487|1485.8|1487.2|1486|1486|1484.8|68
1663137300000|2022-09-14 06:35:00|1486.9|1485.7|1486.8|1485.6|1487.1|1485.9|1486.3|1485.1|37
1663137600000|2022-09-14 06:40:00|1486.7|1485.5|1487.4|1486.2|1487.9|1486.7|1486.4|1485.2|244
1663137900000|2022-09-14 06:45:00|1487.3|1486.1|1488.2|1487|1488.5|1487.3|1487.3|1486.1|160
1663138200000|2022-09-14 06:50:00|1488.1|1486.9|1486.8|1485.6|1488.4|1487.2|1486.4|1485.2|185
1663138500000|2022-09-14 06:55:00|1487|1485.8|1487.3|1486.1|1487.4|1486.2|1486.2|1485|105
1663138800000|2022-09-14 07:00:00|1487.5|1486.3|1487.7|1486.5|1488.3|1487.1|1487.5|1486.3|80
1663139100000|2022-09-14 07:05:00|1487.6|1486.4|1487.4|1486.2|1487.9|1486.7|1487.4|1486.2|37
1663139400000|2022-09-14 07:10:00|1487.3|1486.1|1487.6|1486.4|1488.2|1487|1486.8|1485.6|85
1663139700000|2022-09-14 07:15:00|1487.5|1486.3|1487.2|1486|1488.6|1487.4|1487|1485.8|33
1663140000000|2022-09-14 07:20:00|1487.1|1485.9|1486.9|1485.7|1487.7|1486.5|1486.8|1485.6|57
1663140300000|2022-09-14 07:25:00|1486.8|1485.6|1487.4|1486.2|1487.9|1486.7|1486.8|1485.6|55
1663140600000|2022-09-14 07:30:00|1487.2|1486|1488|1486.8|1488.2|1487|1487.1|1485.9|132
1663140900000|2022-09-14 07:35:00|1487.9|1486.7|1487.5|1486.3|1488.4|1487.2|1487.4|1486.2|35
1663141200000|2022-09-14 07:40:00|1487.6|1486.4|1487.4|1486.2|1487.9|1486.7|1487.1|1485.9|20
1663141500000|2022-09-14 07:45:00|1487.2|1486|1487.3|1486.1|1487.7|1486.5|1486.8|1485.6|88
1663141800000|2022-09-14 07:50:00|1487.5|1486.3|1487.9|1486.7|1488|1486.8|1487.1|1485.9|36
1663142100000|2022-09-14 07:55:00|1488|1486.8|1487|1485.8|1488|1486.8|1486.7|1485.5|5
1663142400000|2022-09-14 08:00:00|1487.1|1485.9|1489.3|1488.1|1489.4|1488.2|1486.7|1485.5|128
1663142700000|2022-09-14 08:05:00|1489.4|1488.2|1489.1|1487.9|1489.4|1488.2|1488.7|1487.5|27
1663143000000|2022-09-14 08:10:00|1489.2|1488|1489.8|1488.6|1490.2|1489|1489.1|1487.9|98
1663143300000|2022-09-14 08:15:00|1490|1488.8|1489.3|1488.1|1490.5|1489.3|1489.1|1487.9|71
1663143600000|2022-09-14 08:20:00|1489.4|1488.2|1489.5|1488.3|1489.7|1488.5|1488.7|1487.5|57
1663143900000|2022-09-14 08:25:00|1489.3|1488.1|1489.6|1488.4|1489.7|1488.5|1489.1|1487.9|42
1663144200000|2022-09-14 08:30:00|1489.5|1488.3|1491.8|1490.6|1492.1|1490.9|1489.5|1488.3|245
1663144500000|2022-09-14 08:35:00|1491.9|1490.7|1490.4|1489.2|1492.2|1491|1490.4|1489.2|33
1663144800000|2022-09-14 08:40:00|1490.5|1489.3|1489.5|1488.3|1491|1489.8|1489.4|1488.2|100
1663145100000|2022-09-14 08:45:00|1489.4|1488.2|1490.1|1488.9|1490.4|1489.2|1487.8|1486.6|116
1663145400000|2022-09-14 08:50:00|1490.2|1489|1491.5|1490.3|1491.7|1490.5|1490.1|1488.9|55
1663145700000|2022-09-14 08:55:00|1491.4|1490.2|1491.6|1490.4|1491.7|1490.5|1491|1489.8|85
1663146000000|2022-09-14 09:00:00|1491.5|1490.3|1490.6|1489.4|1491.6|1490.4|1490.2|1489|76
1663146300000|2022-09-14 09:05:00|1490.7|1489.5|1491.8|1490.6|1492.5|1491.3|1490.7|1489.5|44
1663146600000|2022-09-14 09:10:00|1492|1490.8|1492.1|1490.9|1492.4|1491.2|1490.9|1489.7|95
1663146900000|2022-09-14 09:15:00|1492.2|1491|1492.5|1491.3|1492.5|1491.3|1491.9|1490.7|23
1663147200000|2022-09-14 09:20:00|1492.4|1491.2|1492.5|1491.3|1492.5|1491.3|1492|1490.8|14
1663147500000|2022-09-14 09:25:00|1492.4|1491.2|1492.6|1491.4|1493.1|1491.9|1491.4|1490.2|194
1663147800000|2022-09-14 09:30:00|1492.8|1491.6|1491.8|1490.6|1492.9|1491.7|1491.1|1489.9|61
1663148100000|2022-09-14 09:35:00|1491.7|1490.5|1490.4|1489.2|1492|1490.8|1490.4|1489.2|55
1663148400000|2022-09-14 09:40:00|1490.3|1489.1|1490.4|1489.2|1491.5|1490.3|1490|1488.8|49
1663148700000|2022-09-14 09:45:00|1490.5|1489.3|1491.4|1490.2|1492|1490.8|1490.5|1489.3|62
1663149000000|2022-09-14 09:50:00|1491.5|1490.3|1491.4|1490.2|1491.7|1490.5|1491.2|1490|53
1663149300000|2022-09-14 09:55:00|1491.5|1490.3|1492.2|1491|1492.6|1491.4|1491.2|1490|53
1663149600000|2022-09-14 10:00:00|1492.3|1491.1|1491.4|1490.2|1492.3|1491.1|1490.9|1489.7|78
1663149900000|2022-09-14 10:05:00|1491.3|1490.1|1491.5|1490.3|1491.6|1490.4|1491.1|1489.9|9
1663150200000|2022-09-14 10:10:00|1491.6|1490.4|1492.9|1491.7|1493.2|1492|1491.5|1490.3|53
1663150500000|2022-09-14 10:15:00|1492.8|1491.6|1491.8|1490.6|1492.8|1491.6|1491.5|1490.3|36
1663150800000|2022-09-14 10:20:00|1491.9|1490.7|1492.4|1491.2|1492.5|1491.3|1491.6|1490.4|31
1663151100000|2022-09-14 10:25:00|1492.5|1491.3|1491.6|1490.4|1492.5|1491.3|1491.2|1490|14
1663151400000|2022-09-14 10:30:00|1491.5|1490.3|1491.3|1490.1|1491.6|1490.4|1491.1|1489.9|25
1663151700000|2022-09-14 10:35:00|1491.1|1489.9|1491|1489.8|1491.3|1490.1|1490.4|1489.2|20
1663152000000|2022-09-14 10:40:00|1491.1|1489.9|1490.9|1489.7|1491.4|1490.2|1490.9|1489.7|19
1663152300000|2022-09-14 10:45:00|1490.8|1489.6|1490.7|1489.5|1490.9|1489.7|1490.4|1489.2|24
1663152600000|2022-09-14 10:50:00|1490.6|1489.4|1490.9|1489.7|1491.1|1489.9|1490.5|1489.3|7
1663152900000|2022-09-14 10:55:00|1490.7|1489.5|1491.4|1490.2|1491.4|1490.2|1490.6|1489.4|49
1663153200000|2022-09-14 11:00:00|1491.1|1489.9|1489.1|1487.9|1491.1|1489.9|1489|1487.8|132
1663153500000|2022-09-14 11:05:00|1489|1487.8|1488.2|1487|1489.1|1487.9|1487.3|1486.1|82
1663153800000|2022-09-14 11:10:00|1488.3|1487.1|1489.3|1488.1|1490.4|1489.2|1488.3|1487.1|187
1663154100000|2022-09-14 11:15:00|1489.4|1488.2|1487.9|1486.7|1489.6|1488.4|1487.9|1486.7|142
1663154400000|2022-09-14 11:20:00|1488|1486.8|1486.4|1485.2|1488.1|1486.9|1486.1|1484.9|170
1663154700000|2022-09-14 11:25:00|1486.3|1485.1|1486.3|1485.1|1487.1|1485.9|1486|1484.8|95
1663155000000|2022-09-14 11:30:00|1486.1|1484.9|1486|1484.8|1486.8|1485.6|1486|1484.8|103
1663155300000|2022-09-14 11:35:00|1486.1|1484.9|1486.8|1485.6|1486.9|1485.7|1486|1484.8|122
1663155600000|2022-09-14 11:40:00|1486.7|1485.5|1486.4|1485.2|1487.6|1486.4|1486.4|1485.2|85
1663155900000|2022-09-14 11:45:00|1486.3|1485.1|1486|1484.8|1486.6|1485.4|1486|1484.8|43
1663156200000|2022-09-14 11:50:00|1486.1|1484.9|1482.6|1481.4|1487.3|1486.1|1482.6|1481.4|337
1663156500000|2022-09-14 11:55:00|1482.5|1481.3|1482.4|1481.2|1482.9|1481.7|1481.5|1480.3|214
1663156800000|2022-09-14 12:00:00|1482.3|1481.1|1482.1|1480.9|1483.2|1482|1481.6|1480.4|191
1663157100000|2022-09-14 12:05:00|1482.2|1481|1481.9|1480.7|1482.4|1481.2|1481.5|1480.3|105
1663157400000|2022-09-14 12:10:00|1482|1480.8|1477.6|1476.4|1482|1480.8|1476.8|1475.6|495
1663157700000|2022-09-14 12:15:00|1477.7|1476.5|1478|1476.8|1478.7|1477.5|1476.3|1475.1|348
1663158000000|2022-09-14 12:20:00|1478.1|1476.9|1479.7|1478.5|1479.9|1478.7|1478|1476.8|125
1663158300000|2022-09-14 12:25:00|1479.8|1478.6|1480|1478.8|1480.4|1479.2|1478.9|1477.7|169
1663158600000|2022-09-14 12:30:00|1479.9|1478.7|1481.4|1480.2|1482.6|1481.4|1478.4|1477.2|444
1663158900000|2022-09-14 12:35:00|1481.6|1480.4|1483.2|1482|1483.6|1482.4|1481.6|1480.4|319
1663159200000|2022-09-14 12:40:00|1483.3|1482.1|1482.1|1480.9|1483.4|1482.2|1482|1480.8|197
1663162200000|2022-09-14 13:30:00|1483.8|1482.6|1486.4|1485.2|1490.9|1489.7|1483.8|1482.6|3192
1663162500000|2022-09-14 13:35:00|1486.5|1485.3|1486.6|1485.4|1487.7|1486.5|1482.4|1481.2|1536
1663162800000|2022-09-14 13:40:00|1486.5|1485.3|1486|1484.8|1487.7|1486.5|1480.8|1479.6|1464
1663163100000|2022-09-14 13:45:00|1486.1|1484.9|1485.4|1484.2|1487.1|1485.9|1483.8|1482.6|1199
1663163400000|2022-09-14 13:50:00|1485.3|1484.1|1483.3|1482.1|1485.4|1484.2|1481.3|1480.1|1199
1663163700000|2022-09-14 13:55:00|1483.4|1482.2|1483.5|1482.3|1484.2|1483|1482|1480.8|661
1663164000000|2022-09-14 14:00:00|1483.4|1482.2|1479.5|1478.3|1483.6|1482.4|1479.3|1478.1|927
1663164300000|2022-09-14 14:05:00|1479.8|1478.6|1482.5|1481.3|1482.8|1481.6|1479.5|1478.3|2775
1663164600000|2022-09-14 14:10:00|1482.4|1481.2|1476.5|1475.3|1482.8|1481.6|1475.9|1474.7|2035
1663164900000|2022-09-14 14:15:00|1476.4|1475.2|1477|1475.8|1477.9|1476.7|1475.6|1474.4|2334
1663165200000|2022-09-14 14:20:00|1476.9|1475.7|1477.7|1476.5|1478.7|1477.5|1476.8|1475.6|789
1663165500000|2022-09-14 14:25:00|1477.5|1476.3|1479|1477.8|1479|1477.8|1476|1474.8|1546
1663165800000|2022-09-14 14:30:00|1479.5|1478.3|1476|1474.8|1481.2|1480|1476|1474.8|1333
1663166100000|2022-09-14 14:35:00|1475.5|1474.3|1473.2|1472|1475.5|1474.3|1472.2|1471|1225
1663166400000|2022-09-14 14:40:00|1473.3|1472.1|1476|1474.8|1476.5|1475.3|1472.7|1471.5|995
1663166700000|2022-09-14 14:45:00|1476.2|1475|1475|1473.8|1478.3|1477.1|1474.8|1473.6|1346
1663167000000|2022-09-14 14:50:00|1475.2|1474|1477|1475.8|1477|1475.8|1475|1473.8|771
1663167300000|2022-09-14 14:55:00|1477.4|1476.2|1476.2|1475|1478|1476.8|1476|1474.8|742
1663167600000|2022-09-14 15:00:00|1476.5|1475.3|1473|1471.8|1477.2|1476|1471.6|1470.4|1061
1663167900000|2022-09-14 15:05:00|1473.1|1471.9|1472.7|1471.5|1474.3|1473.1|1472.2|1471|620
1663168200000|2022-09-14 15:10:00|1472.8|1471.6|1472.6|1471.4|1473.5|1472.3|1470.2|1469|1347
1663168500000|2022-09-14 15:15:00|1472.8|1471.6|1472.3|1471.1|1473.2|1472|1470.5|1469.3|1262
1663168800000|2022-09-14 15:20:00|1472.2|1471|1471.9|1470.7|1472.6|1471.4|1471.1|1469.9|630
1663169100000|2022-09-14 15:25:00|1471.7|1470.5|1469.2|1468|1471.9|1470.7|1467.4|1466.2|1539
1663169400000|2022-09-14 15:30:00|1469.1|1467.9|1466.6|1465.4|1469.5|1468.3|1464.4|1463.2|1618
1663169700000|2022-09-14 15:35:00|1466.7|1465.5|1466.5|1465.3|1467.8|1466.6|1463.6|1462.4|1172
1663170000000|2022-09-14 15:40:00|1466.3|1465.1|1467.1|1465.9|1467.4|1466.2|1463.3|1462.1|916
1663170300000|2022-09-14 15:45:00|1467|1465.8|1463.1|1461.9|1467.1|1465.9|1462.6|1461.4|603
1663170600000|2022-09-14 15:50:00|1463.2|1462|1459.6|1458.4|1463.7|1462.5|1459.3|1458.1|1256
1663170900000|2022-09-14 15:55:00|1459.5|1458.3|1461.2|1460|1461.9|1460.7|1459.4|1458.2|734
1663171200000|2022-09-14 16:00:00|1461.3|1460.1|1460.9|1459.7|1461.6|1460.4|1458.3|1457.1|1469
1663171500000|2022-09-14 16:05:00|1460.7|1459.5|1462.1|1460.9|1462.9|1461.7|1460.2|1459|920
1663171800000|2022-09-14 16:10:00|1462.3|1461.1|1460.9|1459.7|1463.1|1461.9|1460.9|1459.7|774
1663172100000|2022-09-14 16:15:00|1460.8|1459.6|1461.4|1460.2|1462.9|1461.7|1460|1458.8|698
1663172400000|2022-09-14 16:20:00|1461.5|1460.3|1463.4|1462.2|1463.4|1462.2|1459.2|1458|618
1663172700000|2022-09-14 16:25:00|1463.2|1462|1462.9|1461.7|1463.2|1462|1459.5|1458.3|637
1663173000000|2022-09-14 16:30:00|1462.8|1461.6|1461.7|1460.5|1462.9|1461.7|1461.2|1460|406
1663173300000|2022-09-14 16:35:00|1461.6|1460.4|1465.1|1463.9|1465.4|1464.2|1461.4|1460.2|674
1663173600000|2022-09-14 16:40:00|1464.9|1463.7|1462.9|1461.7|1464.9|1463.7|1462.1|1460.9|640
1663173900000|2022-09-14 16:45:00|1462.8|1461.6|1461.4|1460.2|1463.3|1462.1|1460.4|1459.2|498
1663174200000|2022-09-14 16:50:00|1461.5|1460.3|1462.9|1461.7|1463.6|1462.4|1461.5|1460.3|544
1663174500000|2022-09-14 16:55:00|1463|1461.8|1463.1|1461.9|1463.3|1462.1|1461|1459.8|374
1663174800000|2022-09-14 17:00:00|1463.2|1462|1461.9|1460.7|1463.5|1462.3|1461.4|1460.2|381
1663175100000|2022-09-14 17:05:00|1461.8|1460.6|1462.6|1461.4|1463.6|1462.4|1461.8|1460.6|345
1663175400000|2022-09-14 17:10:00|1462.5|1461.3|1462.1|1460.9|1463.3|1462.1|1461.6|1460.4|270
1663175700000|2022-09-14 17:15:00|1462.3|1461.1|1462.9|1461.7|1463.9|1462.7|1462|1460.8|331
1663176000000|2022-09-14 17:20:00|1463.1|1461.9|1461.6|1460.4|1464.1|1462.9|1461.4|1460.2|616
1663176300000|2022-09-14 17:25:00|1461.7|1460.5|1461|1459.8|1461.9|1460.7|1460.3|1459.1|426
1663176600000|2022-09-14 17:30:00|1461.1|1459.9|1460.9|1459.7|1461.8|1460.6|1460.9|1459.7|379
1663176900000|2022-09-14 17:35:00|1460.6|1459.4|1461.7|1460.5|1462.1|1460.9|1460.5|1459.3|475
1663177200000|2022-09-14 17:40:00|1461.8|1460.6|1462.9|1461.7|1463|1461.8|1461.5|1460.3|416
1663177500000|2022-09-14 17:45:00|1463|1461.8|1461.9|1460.7|1463.4|1462.2|1461.3|1460.1|465
1663177800000|2022-09-14 17:50:00|1462|1460.8|1461.4|1460.2|1462.7|1461.5|1461.4|1460.2|506
1663178100000|2022-09-14 17:55:00|1461.3|1460.1|1460.5|1459.3|1461.4|1460.2|1460.5|1459.3|1013
1663178400000|2022-09-14 18:00:00|1460.7|1459.5|1461.5|1460.3|1462.4|1461.2|1460.7|1459.5|803
1663178700000|2022-09-14 18:05:00|1461.4|1460.2|1459.7|1458.5|1462|1460.8|1459.5|1458.3|613
1663179000000|2022-09-14 18:10:00|1459.8|1458.6|1460.2|1459|1460.3|1459.1|1458|1456.8|1903
1663179300000|2022-09-14 18:15:00|1460.3|1459.1|1462.4|1461.2|1462.6|1461.4|1460.1|1458.9|2494
1663200000000|2022-09-15 00:00:00|1461.7|1460.5|1461|1459.8|1462.4|1461.2|1459.6|1458.4|399
1663200300000|2022-09-15 00:05:00|1461.1|1459.9|1463.3|1462.1|1463.3|1462.1|1461.1|1459.9|426
1663200600000|2022-09-15 00:10:00|1463.1|1461.9|1463.1|1461.9|1465|1463.8|1463.1|1461.9|314
1663200900000|2022-09-15 00:15:00|1463|1461.8|1460.7|1459.5|1463|1461.8|1460.7|1459.5|103
1663201200000|2022-09-15 00:20:00|1460.6|1459.4|1462.8|1461.6|1462.8|1461.6|1460.6|1459.4|51
1663201500000|2022-09-15 00:25:00|1462.6|1461.4|1461.9|1460.7|1462.9|1461.7|1461.8|1460.6|44
1663201800000|2022-09-15 00:30:00|1462|1460.8|1461.4|1460.2|1462|1460.8|1460.8|1459.6|29
1663202100000|2022-09-15 00:35:00|1461.6|1460.4|1461.9|1460.7|1462.1|1460.9|1461.1|1459.9|38
1663202400000|2022-09-15 00:40:00|1462.1|1460.9|1461.3|1460.1|1462.2|1461|1461.3|1460.1|24
1663202700000|2022-09-15 00:45:00|1461.2|1460|1461.6|1460.4|1461.8|1460.6|1461.1|1459.9|14
1663203000000|2022-09-15 00:50:00|1461.7|1460.5|1462.4|1461.2|1462.4|1461.2|1461.3|1460.1|840
1663203300000|2022-09-15 00:55:00|1462.6|1461.4|1463.3|1462.1|1463.8|1462.6|1462.6|1461.4|505
1663203600000|2022-09-15 01:00:00|1463.4|1462.2|1465.6|1464.4|1467.6|1466.4|1463.4|1462.2|538
1663203900000|2022-09-15 01:05:00|1465.4|1464.2|1463|1461.8|1465.4|1464.2|1461.9|1460.7|177
1663204200000|2022-09-15 01:10:00|1463.2|1462|1463.9|1462.7|1464.4|1463.2|1462.6|1461.4|92
1663204500000|2022-09-15 01:15:00|1463.8|1462.6|1466.3|1465.1|1466.6|1465.4|1462.9|1461.7|354
1663204800000|2022-09-15 01:20:00|1466.2|1465|1466.2|1465|1467.4|1466.2|1465.3|1464.1|295
1663205100000|2022-09-15 01:25:00|1466.3|1465.1|1466|1464.8|1466.4|1465.2|1465.6|1464.4|33
1663205400000|2022-09-15 01:30:00|1466.1|1464.9|1464.9|1463.7|1466.5|1465.3|1464.3|1463.1|28
1663205700000|2022-09-15 01:35:00|1465|1463.8|1463.2|1462|1465.2|1464|1463.2|1462|229
1663206000000|2022-09-15 01:40:00|1463.3|1462.1|1464.6|1463.4|1465.2|1464|1463.3|1462.1|118
1663206300000|2022-09-15 01:45:00|1464.7|1463.5|1465|1463.8|1465.2|1464|1463.8|1462.6|39
1663206600000|2022-09-15 01:50:00|1465.1|1463.9|1464.5|1463.3|1466|1464.8|1464.3|1463.1|54
1663206900000|2022-09-15 01:55:00|1464.4|1463.2|1465.3|1464.1|1465.6|1464.4|1464.1|1462.9|136
1663207200000|2022-09-15 02:00:00|1465.4|1464.2|1467.1|1465.9|1467.1|1465.9|1465|1463.8|233
1663207500000|2022-09-15 02:05:00|1467.2|1466|1466.6|1465.4|1468.1|1466.9|1466.6|1465.4|202
1663207800000|2022-09-15 02:10:00|1466.7|1465.5|1466.7|1465.5|1466.9|1465.7|1466.1|1464.9|111
1663208100000|2022-09-15 02:15:00|1466.8|1465.6|1465.1|1463.9|1466.8|1465.6|1464.8|1463.6|21
1663208400000|2022-09-15 02:20:00|1465|1463.8|1465.4|1464.2|1465.5|1464.3|1464.6|1463.4|50
1663208700000|2022-09-15 02:25:00|1465.3|1464.1|1465.4|1464.2|1465.4|1464.2|1465|1463.8|11
1663209000000|2022-09-15 02:30:00|1465.3|1464.1|1466.7|1465.5|1468|1466.8|1465.3|1464.1|91
1663209300000|2022-09-15 02:35:00|1466.6|1465.4|1464.6|1463.4|1466.9|1465.7|1464.6|1463.4|15
1663209600000|2022-09-15 02:40:00|1464.5|1463.3|1463.7|1462.5|1465.1|1463.9|1463.1|1461.9|69
1663209900000|2022-09-15 02:45:00|1463.6|1462.4|1462.7|1461.5|1464.4|1463.2|1462.5|1461.3|90
1663210200000|2022-09-15 02:50:00|1462.6|1461.4|1463|1461.8|1463.2|1462|1461.9|1460.7|89
1663210500000|2022-09-15 02:55:00|1462.9|1461.7|1462.5|1461.3|1462.9|1461.7|1461.8|1460.6|27
1663210800000|2022-09-15 03:00:00|1462.4|1461.2|1460.3|1459.1|1462.4|1461.2|1460|1458.8|244
1663211100000|2022-09-15 03:05:00|1460.5|1459.3|1460.7|1459.5|1460.9|1459.7|1460|1458.8|70
1663211400000|2022-09-15 03:10:00|1460.8|1459.6|1460.8|1459.6|1461.7|1460.5|1460.7|1459.5|21
1663211700000|2022-09-15 03:15:00|1461|1459.8|1460.3|1459.1|1461|1459.8|1459.8|1458.6|41
1663212000000|2022-09-15 03:20:00|1460.2|1459|1460.4|1459.2|1460.4|1459.2|1459.7|1458.5|49
1663212300000|2022-09-15 03:25:00|1460.3|1459.1|1460.8|1459.6|1460.9|1459.7|1460|1458.8|113
1663212600000|2022-09-15 03:30:00|1461|1459.8|1460.2|1459|1461.1|1459.9|1460.2|1459|26
1663212900000|2022-09-15 03:35:00|1460.1|1458.9|1460|1458.8|1460.2|1459|1459.9|1458.7|7
1663213200000|2022-09-15 03:40:00|1460.1|1458.9|1460.5|1459.3|1460.6|1459.4|1460.1|1458.9|3
1663213500000|2022-09-15 03:45:00|1460.4|1459.2|1459.7|1458.5|1460.4|1459.2|1459.6|1458.4|12
1663213800000|2022-09-15 03:50:00|1457.2|1456|1458.6|1457.4|1459.7|1458.5|1457.1|1455.9|126
1663214100000|2022-09-15 03:55:00|1458.5|1457.3|1457.1|1455.9|1458.5|1457.3|1456.8|1455.6|83
1663214400000|2022-09-15 04:00:00|1457.2|1456|1457.1|1455.9|1457.4|1456.2|1456.8|1455.6|16
1663214700000|2022-09-15 04:05:00|1457|1455.8|1457|1455.8|1457.1|1455.9|1456.7|1455.5|7
1663215000000|2022-09-15 04:10:00|1456.9|1455.7|1458|1456.8|1458.2|1457|1456.9|1455.7|50
1663215300000|2022-09-15 04:15:00|1458.1|1456.9|1457.5|1456.3|1458.2|1457|1457.5|1456.3|18
1663215600000|2022-09-15 04:20:00|1457.1|1455.9|1457.5|1456.3|1457.6|1456.4|1457.1|1455.9|18
1663215900000|2022-09-15 04:25:00|1457.2|1456|1456.7|1455.5|1457.3|1456.1|1456.7|1455.5|49
1663216200000|2022-09-15 04:30:00|1456.9|1455.7|1455.8|1454.6|1457|1455.8|1455.7|1454.5|65
1663216500000|2022-09-15 04:35:00|1455.2|1454|1455.6|1454.4|1455.6|1454.4|1455.2|1454|47
1663216800000|2022-09-15 04:40:00|1455.5|1454.3|1455.8|1454.6|1456.1|1454.9|1455.5|1454.3|25
1663217100000|2022-09-15 04:45:00|1455.7|1454.5|1456.2|1455|1456.2|1455|1455.6|1454.4|56
1663217400000|2022-09-15 04:50:00|1456.1|1454.9|1456|1454.8|1456.2|1455|1456|1454.8|24
1663217700000|2022-09-15 04:55:00|1456.1|1454.9|1456|1454.8|1456.1|1454.9|1455.8|1454.6|13
1663218000000|2022-09-15 05:00:00|1455.8|1454.6|1455.7|1454.5|1456|1454.8|1455.5|1454.3|35
1663218300000|2022-09-15 05:05:00|1455.9|1454.7|1455.2|1454|1455.9|1454.7|1455.1|1453.9|26
1663218600000|2022-09-15 05:10:00|1455.1|1453.9|1455.5|1454.3|1456|1454.8|1455.1|1453.9|26
1663218900000|2022-09-15 05:15:00|1455.4|1454.2|1455.2|1454|1455.6|1454.4|1455|1453.8|10
1663219200000|2022-09-15 05:20:00|1455.1|1453.9|1455.5|1454.3|1455.5|1454.3|1455|1453.8|22
1663219500000|2022-09-15 05:25:00|1455.4|1454.2|1455.4|1454.2|1455.5|1454.3|1454.7|1453.5|155
1663219800000|2022-09-15 05:30:00|1455.5|1454.3|1457.9|1456.7|1459.7|1458.5|1455.5|1454.3|268
1663220100000|2022-09-15 05:35:00|1458|1456.8|1458.2|1457|1458.3|1457.1|1457.5|1456.3|58
1663220400000|2022-09-15 05:40:00|1458.1|1456.9|1457.6|1456.4|1458.2|1457|1456.2|1455|134
1663220700000|2022-09-15 05:45:00|1457.5|1456.3|1458.8|1457.6|1458.8|1457.6|1457.2|1456|157
1663221000000|2022-09-15 05:50:00|1458.7|1457.5|1459.3|1458.1|1459.7|1458.5|1458.6|1457.4|108
1663221300000|2022-09-15 05:55:00|1459.1|1457.9|1459.4|1458.2|1459.4|1458.2|1458.4|1457.2|116
1663221600000|2022-09-15 06:00:00|1459.3|1458.1|1457.3|1456.1|1459.3|1458.1|1456.7|1455.5|92
1663221900000|2022-09-15 06:05:00|1457.2|1456|1457.7|1456.5|1458.1|1456.9|1457.2|1456|24
1663222200000|2022-09-15 06:10:00|1457.6|1456.4|1458.1|1456.9|1458.4|1457.2|1457.5|1456.3|160
1663222500000|2022-09-15 06:15:00|1458|1456.8|1459.5|1458.3|1460|1458.8|1458|1456.8|186
1663222800000|2022-09-15 06:20:00|1459.6|1458.4|1457.7|1456.5|1459.6|1458.4|1457.5|1456.3|270
1663223100000|2022-09-15 06:25:00|1457.9|1456.7|1459.4|1458.2|1459.4|1458.2|1457.7|1456.5|227
1663223400000|2022-09-15 06:30:00|1459.2|1458|1456.4|1455.2|1459.2|1458|1456.4|1455.2|210
1663223700000|2022-09-15 06:35:00|1456.3|1455.1|1458.5|1457.3|1459.6|1458.4|1456.2|1455|247
1663224000000|2022-09-15 06:40:00|1458.4|1457.2|1460.3|1459.1|1461.2|1460|1458.2|1457|174
1663224300000|2022-09-15 06:45:00|1460.4|1459.2|1459.4|1458.2|1461.4|1460.2|1458.3|1457.1|250
1663224600000|2022-09-15 06:50:00|1459.3|1458.1|1460|1458.8|1460.6|1459.4|1459.1|1457.9|61
1663224900000|2022-09-15 06:55:00|1460.1|1458.9|1458.4|1457.2|1460.1|1458.9|1458|1456.8|39
1663225200000|2022-09-15 07:00:00|1458.3|1457.1|1459.6|1458.4|1459.7|1458.5|1457.1|1455.9|83
1663225500000|2022-09-15 07:05:00|1459.5|1458.3|1459.1|1457.9|1459.6|1458.4|1458.7|1457.5|33
1663225800000|2022-09-15 07:10:00|1459.2|1458|1461.1|1459.9|1461.4|1460.2|1458.7|1457.5|66
1663226100000|2022-09-15 07:15:00|1461.3|1460.1|1461|1459.8|1461.9|1460.7|1460.6|1459.4|37
1663226400000|2022-09-15 07:20:00|1461.2|1460|1461.1|1459.9|1461.4|1460.2|1460|1458.8|55
1663226700000|2022-09-15 07:25:00|1461.4|1460.2|1460.9|1459.7|1462|1460.8|1460.7|1459.5|20
1663227000000|2022-09-15 07:30:00|1460.8|1459.6|1461.6|1460.4|1461.9|1460.7|1460.5|1459.3|21
1663227300000|2022-09-15 07:35:00|1461.9|1460.7|1461.6|1460.4|1461.9|1460.7|1461.2|1460|21
1663227600000|2022-09-15 07:40:00|1461.7|1460.5|1461.6|1460.4|1462|1460.8|1461.4|1460.2|43
1663227900000|2022-09-15 07:45:00|1461.5|1460.3|1460.5|1459.3|1461.5|1460.3|1459.9|1458.7|30
1663228200000|2022-09-15 07:50:00|1460.6|1459.4|1459.8|1458.6|1460.6|1459.4|1459.4|1458.2|41
1663228500000|2022-09-15 07:55:00|1459.9|1458.7|1459.9|1458.7|1460.4|1459.2|1459.3|1458.1|45
1663228800000|2022-09-15 08:00:00|1459.8|1458.6|1459.6|1458.4|1460.2|1459|1459.2|1458|39
1663229100000|2022-09-15 08:05:00|1459.8|1458.6|1459.8|1458.6|1460.6|1459.4|1459.2|1458|156
1663229400000|2022-09-15 08:10:00|1459.9|1458.7|1459.6|1458.4|1460|1458.8|1459.4|1458.2|15
1663229700000|2022-09-15 08:15:00|1459.5|1458.3|1457.2|1456|1459.6|1458.4|1456.8|1455.6|110
1663230000000|2022-09-15 08:20:00|1457.1|1455.9|1457.9|1456.7|1458|1456.8|1456.2|1455|60
1663230300000|2022-09-15 08:25:00|1457.8|1456.6|1457.1|1455.9|1457.9|1456.7|1456.4|1455.2|27
1663230600000|2022-09-15 08:30:00|1457.2|1456|1459.4|1458.2|1459.4|1458.2|1457|1455.8|32
1663230900000|2022-09-15 08:35:00|1459.6|1458.4|1460|1458.8|1460.1|1458.9|1459.4|1458.2|20
1663231200000|2022-09-15 08:40:00|1459.9|1458.7|1460|1458.8|1460.4|1459.2|1458.7|1457.5|43
1663231500000|2022-09-15 08:45:00|1459.9|1458.7|1460.8|1459.6|1460.9|1459.7|1459.6|1458.4|38
1663231800000|2022-09-15 08:50:00|1460.9|1459.7|1461.9|1460.7|1462.2|1461|1460.1|1458.9|20
1663232100000|2022-09-15 08:55:00|1462.1|1460.9|1463.9|1462.7|1464.2|1463|1461.9|1460.7|108
1663232400000|2022-09-15 09:00:00|1463.8|1462.6|1462.4|1461.2|1464.1|1462.9|1462|1460.8|92
1663232700000|2022-09-15 09:05:00|1462.6|1461.4|1461.9|1460.7|1463.2|1462|1461|1459.8|95
1663233000000|2022-09-15 09:10:00|1462|1460.8|1462.4|1461.2|1462.6|1461.4|1460.7|1459.5|72
1663233300000|2022-09-15 09:15:00|1462.2|1461|1461.4|1460.2|1462.4|1461.2|1461.2|1460|24
1663233600000|2022-09-15 09:20:00|1461.2|1460|1461.6|1460.4|1461.7|1460.5|1461.1|1459.9|20
1663233900000|2022-09-15 09:25:00|1461.4|1460.2|1464.4|1463.2|1465.4|1464.2|1461.4|1460.2|276
1663234200000|2022-09-15 09:30:00|1464.5|1463.3|1464.2|1463|1464.7|1463.5|1462.9|1461.7|78
1663234500000|2022-09-15 09:35:00|1464.1|1462.9|1464.7|1463.5|1465|1463.8|1463.4|1462.2|61
1663234800000|2022-09-15 09:40:00|1464.8|1463.6|1464.1|1462.9|1465.2|1464|1463.4|1462.2|38
1663235100000|2022-09-15 09:45:00|1464|1462.8|1464.7|1463.5|1464.7|1463.5|1464|1462.8|12
1663235400000|2022-09-15 09:50:00|1464.6|1463.4|1465.6|1464.4|1465.7|1464.5|1464.5|1463.3|43
1663235700000|2022-09-15 09:55:00|1465.7|1464.5|1465.2|1464|1465.7|1464.5|1464.5|1463.3|30
1663236000000|2022-09-15 10:00:00|1465.1|1463.9|1465.5|1464.3|1466.2|1465|1465|1463.8|133
1663236300000|2022-09-15 10:05:00|1465.7|1464.5|1466.2|1465|1466.7|1465.5|1465|1463.8|63
1663236600000|2022-09-15 10:10:00|1466|1464.8|1466.4|1465.2|1467|1465.8|1465.7|1464.5|39
1663236900000|2022-09-15 10:15:00|1466.5|1465.3|1466.4|1465.2|1467.2|1466|1466.1|1464.9|89
1663237200000|2022-09-15 10:20:00|1466.3|1465.1|1466.2|1465|1466.7|1465.5|1465.7|1464.5|19
1663237500000|2022-09-15 10:25:00|1466.1|1464.9|1465.2|1464|1466.5|1465.3|1465.2|1464|34
1663237800000|2022-09-15 10:30:00|1465.3|1464.1|1464.4|1463.2|1465.4|1464.2|1463.1|1461.9|112
1663238100000|2022-09-15 10:35:00|1464.1|1462.9|1463.8|1462.6|1464.5|1463.3|1463.6|1462.4|35
1663238400000|2022-09-15 10:40:00|1463.7|1462.5|1461.9|1460.7|1464|1462.8|1461.2|1460|129
1663238700000|2022-09-15 10:45:00|1461.7|1460.5|1461.5|1460.3|1462.1|1460.9|1461.2|1460|78
1663239000000|2022-09-15 10:50:00|1461.6|1460.4|1461.8|1460.6|1461.9|1460.7|1461.2|1460|37
1663239300000|2022-09-15 10:55:00|1462|1460.8|1463.4|1462.2|1463.7|1462.5|1461.2|1460|57
1663239600000|2022-09-15 11:00:00|1463.5|1462.3|1461.9|1460.7|1463.7|1462.5|1461.7|1460.5|33
1663239900000|2022-09-15 11:05:00|1462|1460.8|1462.4|1461.2|1462.9|1461.7|1461.9|1460.7|28
1663240200000|2022-09-15 11:10:00|1462.5|1461.3|1463|1461.8|1463|1461.8|1461.7|1460.5|23
1663240500000|2022-09-15 11:15:00|1463.4|1462.2|1462.6|1461.4|1463.4|1462.2|1462.2|1461|34
1663240800000|2022-09-15 11:20:00|1462.9|1461.7|1461.9|1460.7|1463.2|1462|1461.7|1460.5|674
1663241100000|2022-09-15 11:25:00|1462|1460.8|1462.1|1460.9|1462.8|1461.6|1461.8|1460.6|88
1663241400000|2022-09-15 11:30:00|1462|1460.8|1464|1462.8|1464.5|1463.3|1462|1460.8|135
1663241700000|2022-09-15 11:35:00|1464.1|1462.9|1463.7|1462.5|1464.4|1463.2|1463.1|1461.9|73
1663242000000|2022-09-15 11:40:00|1463.4|1462.2|1461.9|1460.7|1463.4|1462.2|1461.1|1459.9|112
1663242300000|2022-09-15 11:45:00|1461.8|1460.6|1462.6|1461.4|1462.7|1461.5|1461.6|1460.4|18
1663242600000|2022-09-15 11:50:00|1462.5|1461.3|1461.9|1460.7|1462.7|1461.5|1461.2|1460|539
1663242900000|2022-09-15 11:55:00|1461.8|1460.6|1460.4|1459.2|1462|1460.8|1460|1458.8|60
1663243200000|2022-09-15 12:00:00|1460.3|1459.1|1459.1|1457.9|1460.5|1459.3|1458.5|1457.3|69
1663243500000|2022-09-15 12:05:00|1459|1457.8|1458.9|1457.7|1459.5|1458.3|1458|1456.8|109
1663243800000|2022-09-15 12:10:00|1458.7|1457.5|1459|1457.8|1459.7|1458.5|1458.7|1457.5|76
1663244100000|2022-09-15 12:15:00|1459.1|1457.9|1457.6|1456.4|1459.3|1458.1|1457.2|1456|151
1663244400000|2022-09-15 12:20:00|1457.5|1456.3|1456.3|1455.1|1457.9|1456.7|1455.4|1454.2|147
1663244700000|2022-09-15 12:25:00|1456.4|1455.2|1456.4|1455.2|1457.6|1456.4|1454.8|1453.6|356
1663245000000|2022-09-15 12:30:00|1455.5|1454.3|1454.9|1453.7|1459.5|1458.3|1454.9|1453.7|715
1663245300000|2022-09-15 12:35:00|1454.7|1453.5|1460.8|1459.6|1462.2|1461|1454.7|1453.5|718
1663245600000|2022-09-15 12:40:00|1460.7|1459.5|1459.6|1458.4|1460.7|1459.5|1458.2|1457|211
1663248600000|2022-09-15 13:30:00|1456.4|1455.2|1454.7|1453.5|1459|1457.8|1449.2|1448|3427
1663248900000|2022-09-15 13:35:00|1454.6|1453.4|1450.4|1449.2|1455.2|1454|1450.2|1449|1354
1663249200000|2022-09-15 13:40:00|1450.2|1449|1452.7|1451.5|1452.9|1451.7|1448.9|1447.7|1422
1663249500000|2022-09-15 13:45:00|1452.8|1451.6|1453.4|1452.2|1454.4|1453.2|1450.4|1449.2|1562
1663249800000|2022-09-15 13:50:00|1453.5|1452.3|1454.2|1453|1455.5|1454.3|1453|1451.8|1031
1663250100000|2022-09-15 13:55:00|1454|1452.8|1458.2|1457|1458.7|1457.5|1454|1452.8|958
1663250400000|2022-09-15 14:00:00|1458.4|1457.2|1457.7|1456.5|1459.7|1458.5|1456.7|1455.5|1486
1663250700000|2022-09-15 14:05:00|1457.6|1456.4|1459.2|1458|1459.7|1458.5|1457|1455.8|1160
1663251000000|2022-09-15 14:10:00|1459.1|1457.9|1464.8|1463.6|1467|1465.8|1458.4|1457.2|2468
1663251300000|2022-09-15 14:15:00|1465|1463.8|1469.7|1468.5|1473.2|1472|1464.7|1463.5|2301
1663251600000|2022-09-15 14:20:00|1469.2|1468|1465.4|1464.2|1469.2|1468|1464.7|1463.5|1005
1663251900000|2022-09-15 14:25:00|1465.5|1464.3|1461|1459.8|1466.5|1465.3|1460.7|1459.5|1186
1663252200000|2022-09-15 14:30:00|1460.8|1459.6|1463.7|1462.5|1463.9|1462.7|1460.2|1459|1061
1663252500000|2022-09-15 14:35:00|1463.9|1462.7|1466.8|1465.6|1468.3|1467.1|1463.7|1462.5|682
1663252800000|2022-09-15 14:40:00|1466.7|1465.5|1463|1461.8|1466.7|1465.5|1462|1460.8|716
1663253100000|2022-09-15 14:45:00|1463.2|1462|1460.5|1459.3|1464.7|1463.5|1459.7|1458.5|1304
1663253400000|2022-09-15 14:50:00|1460.4|1459.2|1461.2|1460|1462.2|1461|1460.1|1458.9|922
1663253700000|2022-09-15 14:55:00|1461.3|1460.1|1458|1456.8|1461.8|1460.6|1456.7|1455.5|1112
1663254000000|2022-09-15 15:00:00|1457.7|1456.5|1459.2|1458|1461.4|1460.2|1457.7|1456.5|579
1663254300000|2022-09-15 15:05:00|1459|1457.8|1454.1|1452.9|1459|1457.8|1453.7|1452.5|967
1663254600000|2022-09-15 15:10:00|1454|1452.8|1455.4|1454.2|1456|1454.8|1451.7|1450.5|1313
1663254900000|2022-09-15 15:15:00|1455.2|1454|1458.9|1457.7|1459|1457.8|1454.8|1453.6|503
1663255200000|2022-09-15 15:20:00|1458.8|1457.6|1460|1458.8|1461|1459.8|1458.2|1457|531
1663255500000|2022-09-15 15:25:00|1460.1|1458.9|1460.2|1459|1461.2|1460|1458.5|1457.3|457
1663255800000|2022-09-15 15:30:00|1460.1|1458.9|1462.5|1461.3|1463.7|1462.5|1459.7|1458.5|687
1663256100000|2022-09-15 15:35:00|1462.7|1461.5|1462|1460.8|1463.5|1462.3|1460.6|1459.4|493
1663256400000|2022-09-15 15:40:00|1462.2|1461|1463|1461.8|1465.7|1464.5|1461.2|1460|385
1663256700000|2022-09-15 15:45:00|1462.8|1461.6|1462.7|1461.5|1463.9|1462.7|1462.1|1460.9|527
1663257000000|2022-09-15 15:50:00|1462.6|1461.4|1462|1460.8|1463.5|1462.3|1460.7|1459.5|531
1663257300000|2022-09-15 15:55:00|1462.2|1461|1460.5|1459.3|1462.4|1461.2|1459.2|1458|1083
1663257600000|2022-09-15 16:00:00|1460.7|1459.5|1463.1|1461.9|1463.1|1461.9|1459.6|1458.4|572
1663257900000|2022-09-15 16:05:00|1463|1461.8|1464|1462.8|1467|1465.8|1461.6|1460.4|680
1663258200000|2022-09-15 16:10:00|1464.3|1463.1|1464.1|1462.9|1466.5|1465.3|1463.6|1462.4|399
1663258500000|2022-09-15 16:15:00|1464|1462.8|1467.5|1466.3|1467.6|1466.4|1463.1|1461.9|505
1663258800000|2022-09-15 16:20:00|1467.4|1466.2|1466.1|1464.9|1467.7|1466.5|1464.5|1463.3|375
1663259100000|2022-09-15 16:25:00|1466.2|1465|1463|1461.8|1466.2|1465|1463|1461.8|599
1663259400000|2022-09-15 16:30:00|1463.1|1461.9|1465.2|1464|1465.7|1464.5|1463|1461.8|363
1663259700000|2022-09-15 16:35:00|1465.3|1464.1|1463.7|1462.5|1465.6|1464.4|1462.7|1461.5|293
1663260000000|2022-09-15 16:40:00|1463.6|1462.4|1460.2|1459|1463.7|1462.5|1460.2|1459|370
1663260300000|2022-09-15 16:45:00|1460.4|1459.2|1460.7|1459.5|1461|1459.8|1459.7|1458.5|306
1663260600000|2022-09-15 16:50:00|1460.9|1459.7|1461.6|1460.4|1462|1460.8|1460.6|1459.4|489
1663260900000|2022-09-15 16:55:00|1461.7|1460.5|1463.2|1462|1463.2|1462|1461.1|1459.9|274
1663261200000|2022-09-15 17:00:00|1463.4|1462.2|1463.4|1462.2|1464.2|1463|1463.1|1461.9|221
1663261500000|2022-09-15 17:05:00|1463.3|1462.1|1462.8|1461.6|1463.4|1462.2|1461.7|1460.5|173
1663261800000|2022-09-15 17:10:00|1462.9|1461.7|1461.6|1460.4|1462.9|1461.7|1459.7|1458.5|992
1663262100000|2022-09-15 17:15:00|1461.8|1460.6|1462.3|1461.1|1464.4|1463.2|1461.4|1460.2|340
1663262400000|2022-09-15 17:20:00|1462.1|1460.9|1460.2|1459|1462.6|1461.4|1460.2|1459|182
1663262700000|2022-09-15 17:25:00|1460.1|1458.9|1460.6|1459.4|1461.3|1460.1|1459.6|1458.4|179
1663263000000|2022-09-15 17:30:00|1460.7|1459.5|1460.8|1459.6|1462.4|1461.2|1460|1458.8|342
1663263300000|2022-09-15 17:35:00|1460.7|1459.5|1458.3|1457.1|1461|1459.8|1458|1456.8|768
1663263600000|2022-09-15 17:40:00|1458.2|1457|1457.8|1456.6|1459|1457.8|1456.7|1455.5|290
1663263900000|2022-09-15 17:45:00|1457.9|1456.7|1457|1455.8|1458.6|1457.4|1457|1455.8|221
1663264200000|2022-09-15 17:50:00|1456.8|1455.6|1457.2|1456|1459|1457.8|1456.6|1455.4|541
1663264500000|2022-09-15 17:55:00|1457.3|1456.1|1456.8|1455.6|1458.3|1457.1|1456.2|1455|470
1663264800000|2022-09-15 18:00:00|1456.7|1455.5|1456.3|1455.1|1458.1|1456.9|1456.3|1455.1|500
1663265100000|2022-09-15 18:05:00|1456.2|1455|1457.6|1456.4|1457.8|1456.6|1456.2|1455|379
1663265400000|2022-09-15 18:10:00|1457.4|1456.2|1456.1|1454.9|1459.4|1458.2|1455.6|1454.4|1884
1663265700000|2022-09-15 18:15:00|1456|1454.8|1456.1|1454.9|1458.1|1456.9|1455.2|1454|872
1663286400000|2022-09-16 00:00:00|1454.6|1453.4|1455.2|1454|1455.8|1454.6|1451.8|1450.6|296
1663286700000|2022-09-16 00:05:00|1455.3|1454.1|1454.7|1453.5|1455.3|1454.1|1454.6|1453.4|44
1663287000000|2022-09-16 00:10:00|1454.8|1453.6|1455.8|1454.6|1455.8|1454.6|1454.3|1453.1|50
1663287300000|2022-09-16 00:15:00|1455.7|1454.5|1457.2|1456|1457.3|1456.1|1455.7|1454.5|149
1663287600000|2022-09-16 00:20:00|1457.3|1456.1|1457.8|1456.6|1458.1|1456.9|1456.8|1455.6|122
1663287900000|2022-09-16 00:25:00|1457.7|1456.5|1458.8|1457.6|1458.8|1457.6|1457.5|1456.3|34
1663288200000|2022-09-16 00:30:00|1458.6|1457.4|1457.8|1456.6|1458.6|1457.4|1457.7|1456.5|26
1663288500000|2022-09-16 00:35:00|1457.6|1456.4|1457.3|1456.1|1457.6|1456.4|1457.3|1456.1|14
1663288800000|2022-09-16 00:40:00|1457.4|1456.2|1458.6|1457.4|1458.6|1457.4|1457.4|1456.2|46
1663289100000|2022-09-16 00:45:00|1458.5|1457.3|1458.1|1456.9|1458.6|1457.4|1457.9|1456.7|28
1663289400000|2022-09-16 00:50:00|1458|1456.8|1457.7|1456.5|1458.6|1457.4|1457.6|1456.4|93
1663289700000|2022-09-16 00:55:00|1457.6|1456.4|1456.7|1455.5|1457.8|1456.6|1456.1|1454.9|56
1663290000000|2022-09-16 01:00:00|1456.6|1455.4|1457.6|1456.4|1458.9|1457.7|1456.1|1454.9|274
1663290300000|2022-09-16 01:05:00|1457.5|1456.3|1458.4|1457.2|1458.4|1457.2|1455.6|1454.4|220
1663290600000|2022-09-16 01:10:00|1458.2|1457|1459.8|1458.6|1459.8|1458.6|1457.6|1456.4|133
1663290900000|2022-09-16 01:15:00|1459.7|1458.5|1457.6|1456.4|1459.8|1458.6|1457.6|1456.4|122
1663291200000|2022-09-16 01:20:00|1457.7|1456.5|1458.3|1457.1|1458.3|1457.1|1456.1|1454.9|86
1663291500000|2022-09-16 01:25:00|1458.1|1456.9|1457.5|1456.3|1458.6|1457.4|1457.5|1456.3|48
1663291800000|2022-09-16 01:30:00|1457.6|1456.4|1456.1|1454.9|1459.2|1458|1456.1|1454.9|56
1663292100000|2022-09-16 01:35:00|1456|1454.8|1455.6|1454.4|1456|1454.8|1454.3|1453.1|139
1663292400000|2022-09-16 01:40:00|1455.7|1454.5|1453.6|1452.4|1456|1454.8|1453.4|1452.2|188
1663292700000|2022-09-16 01:45:00|1453.8|1452.6|1455.7|1454.5|1455.8|1454.6|1453.6|1452.4|104
1663293000000|2022-09-16 01:50:00|1455.6|1454.4|1454.1|1452.9|1455.6|1454.4|1454.1|1452.9|34
1663293300000|2022-09-16 01:55:00|1453.8|1452.6|1454.3|1453.1|1455.2|1454|1453.4|1452.2|22
1663293600000|2022-09-16 02:00:00|1454.2|1453|1455.7|1454.5|1456.3|1455.1|1454.1|1452.9|30
1663293900000|2022-09-16 02:05:00|1455.6|1454.4|1452.6|1451.4|1455.6|1454.4|1452.6|1451.4|72
1663294200000|2022-09-16 02:10:00|1452.5|1451.3|1452.9|1451.7|1452.9|1451.7|1451.5|1450.3|79
1663294500000|2022-09-16 02:15:00|1452.8|1451.6|1453.1|1451.9|1453.2|1452|1452.6|1451.4|11
1663294800000|2022-09-16 02:20:00|1453.5|1452.3|1452.8|1451.6|1454.1|1452.9|1452.8|1451.6|19
1663295100000|2022-09-16 02:25:00|1453|1451.8|1452.7|1451.5|1453.2|1452|1452.6|1451.4|12
1663295400000|2022-09-16 02:30:00|1453|1451.8|1453.5|1452.3|1453.7|1452.5|1452.3|1451.1|54
1663295700000|2022-09-16 02:35:00|1453.4|1452.2|1454.5|1453.3|1454.5|1453.3|1452.5|1451.3|73
1663296000000|2022-09-16 02:40:00|1454.6|1453.4|1454.1|1452.9|1455.2|1454|1454|1452.8|29
1663296300000|2022-09-16 02:45:00|1454|1452.8|1454.3|1453.1|1454.5|1453.3|1453.9|1452.7|8
1663296600000|2022-09-16 02:50:00|1454.2|1453|1455.9|1454.7|1455.9|1454.7|1454|1452.8|54
1663296900000|2022-09-16 02:55:00|1455.7|1454.5|1455.1|1453.9|1455.9|1454.7|1454.7|1453.5|57
1663297200000|2022-09-16 03:00:00|1455.2|1454|1453.4|1452.2|1455.4|1454.2|1453.4|1452.2|25
1663297500000|2022-09-16 03:05:00|1453.5|1452.3|1452.9|1451.7|1453.5|1452.3|1451.4|1450.2|106
1663297800000|2022-09-16 03:10:00|1453|1451.8|1449.2|1448|1453.1|1451.9|1448.9|1447.7|966
1663298100000|2022-09-16 03:15:00|1449.3|1448.1|1450.5|1449.3|1450.5|1449.3|1448.7|1447.5|291
1663298400000|2022-09-16 03:20:00|1450.4|1449.2|1451.2|1450|1451.6|1450.4|1450.2|1449|25
1663298700000|2022-09-16 03:25:00|1451.1|1449.9|1450.7|1449.5|1451.3|1450.1|1449.9|1448.7|101
1663299000000|2022-09-16 03:30:00|1450.6|1449.4|1450.9|1449.7|1450.9|1449.7|1450.4|1449.2|16
1663299300000|2022-09-16 03:35:00|1450.8|1449.6|1450.8|1449.6|1450.9|1449.7|1450.7|1449.5|29
1663299600000|2022-09-16 03:40:00|1450.6|1449.4|1450.5|1449.3|1451|1449.8|1450.3|1449.1|41
1663299900000|2022-09-16 03:45:00|1450.4|1449.2|1450.6|1449.4|1450.7|1449.5|1450.3|1449.1|18
1663300200000|2022-09-16 03:50:00|1450.7|1449.5|1450.8|1449.6|1451.1|1449.9|1450.6|1449.4|14
1663300500000|2022-09-16 03:55:00|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450|1448.8|88
1663300800000|2022-09-16 04:00:00|1451|1449.8|1451|1449.8|1451.1|1449.9|1450.6|1449.4|3
1663301100000|2022-09-16 04:05:00|1451.1|1449.9|1451.1|1449.9|1451.5|1450.3|1450.7|1449.5|47
1663301400000|2022-09-16 04:10:00|1451.2|1450|1451|1449.8|1451.6|1450.4|1451|1449.8|29
1663301700000|2022-09-16 04:15:00|1450.8|1449.6|1451|1449.8|1451.3|1450.1|1450.8|1449.6|9
1663302000000|2022-09-16 04:20:00|1450.8|1449.6|1451.3|1450.1|1451.3|1450.1|1450.8|1449.6|9
1663302300000|2022-09-16 04:25:00|1451.2|1450|1450.7|1449.5|1451.5|1450.3|1450.5|1449.3|14
1663302600000|2022-09-16 04:30:00|1450.8|1449.6|1451|1449.8|1451.3|1450.1|1450.7|1449.5|24
1663302900000|2022-09-16 04:35:00|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|17
1663303200000|2022-09-16 04:40:00|1451.4|1450.2|1451.2|1450|1451.5|1450.3|1451|1449.8|34
1663303500000|2022-09-16 04:45:00|1451|1449.8|1450.6|1449.4|1451|1449.8|1450.5|1449.3|9
1663303800000|2022-09-16 04:50:00|1450.5|1449.3|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|8
1663304100000|2022-09-16 04:55:00|1450.4|1449.2|1450.6|1449.4|1450.6|1449.4|1450.3|1449.1|4
1663304400000|2022-09-16 05:00:00|1450.5|1449.3|1450.2|1449|1450.5|1449.3|1449.8|1448.6|17
1663304700000|2022-09-16 05:05:00|1450.1|1448.9|1449.7|1448.5|1450.3|1449.1|1449.6|1448.4|13
1663305000000|2022-09-16 05:10:00|1449.8|1448.6|1449.8|1448.6|1450.1|1448.9|1449.5|1448.3|27
1663305300000|2022-09-16 05:15:00|1449.7|1448.5|1449.8|1448.6|1449.9|1448.7|1449.6|1448.4|15
1663305600000|2022-09-16 05:20:00|1449.9|1448.7|1450|1448.8|1450.1|1448.9|1449.5|1448.3|11
1663305900000|2022-09-16 05:25:00|1449.9|1448.7|1450.6|1449.4|1450.6|1449.4|1449.7|1448.5|32
1663306200000|2022-09-16 05:30:00|1450.5|1449.3|1450|1448.8|1451|1449.8|1449.6|1448.4|32
1663306500000|2022-09-16 05:35:00|1449.9|1448.7|1450.5|1449.3|1450.7|1449.5|1449.5|1448.3|119
1663306800000|2022-09-16 05:40:00|1450.2|1449|1450.1|1448.9|1450.5|1449.3|1449.9|1448.7|15
1663307100000|2022-09-16 05:45:00|1450|1448.8|1450.5|1449.3|1450.5|1449.3|1449.6|1448.4|22
1663307400000|2022-09-16 05:50:00|1450.4|1449.2|1450.8|1449.6|1451.2|1450|1449.8|1448.6|22
1663307700000|2022-09-16 05:55:00|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1449.6|1448.4|36
1663308000000|2022-09-16 06:00:00|1450.7|1449.5|1452.4|1451.2|1453.1|1451.9|1450.4|1449.2|97
1663308300000|2022-09-16 06:05:00|1452.5|1451.3|1453.3|1452.1|1453.4|1452.2|1452|1450.8|88
1663308600000|2022-09-16 06:10:00|1453.4|1452.2|1453|1451.8|1453.8|1452.6|1452.4|1451.2|57
1663308900000|2022-09-16 06:15:00|1453.1|1451.9|1455.2|1454|1455.4|1454.2|1452.6|1451.4|137
1663309200000|2022-09-16 06:20:00|1455.3|1454.1|1454.8|1453.6|1456.1|1454.9|1454.2|1453|151
1663309500000|2022-09-16 06:25:00|1454.7|1453.5|1453|1451.8|1455|1453.8|1453|1451.8|88
1663309800000|2022-09-16 06:30:00|1453.1|1451.9|1454|1452.8|1455.1|1453.9|1452.8|1451.6|75
1663310100000|2022-09-16 06:35:00|1454.1|1452.9|1453.9|1452.7|1455.6|1454.4|1453.7|1452.5|52
1663310400000|2022-09-16 06:40:00|1454.1|1452.9|1453.2|1452|1455.1|1453.9|1453.1|1451.9|74
1663310700000|2022-09-16 06:45:00|1453.3|1452.1|1455.4|1454.2|1456.1|1454.9|1453.3|1452.1|129
1663311000000|2022-09-16 06:50:00|1455.3|1454.1|1455.6|1454.4|1455.7|1454.5|1454.6|1453.4|94
1663311300000|2022-09-16 06:55:00|1455.5|1454.3|1457.9|1456.7|1457.9|1456.7|1455.2|1454|186
1663311600000|2022-09-16 07:00:00|1458.2|1457|1457.4|1456.2|1458.4|1457.2|1457.1|1455.9|52
1663311900000|2022-09-16 07:05:00|1457.3|1456.1|1456.7|1455.5|1458.4|1457.2|1456.6|1455.4|31
1663312200000|2022-09-16 07:10:00|1456.8|1455.6|1457.3|1456.1|1457.4|1456.2|1456.2|1455|64
1663312500000|2022-09-16 07:15:00|1457.2|1456|1455.7|1454.5|1457.4|1456.2|1455.7|1454.5|11
1663312800000|2022-09-16 07:20:00|1455.6|1454.4|1455.1|1453.9|1455.7|1454.5|1454.6|1453.4|18
1663313100000|2022-09-16 07:25:00|1455|1453.8|1454.2|1453|1455|1453.8|1453.9|1452.7|10
1663313400000|2022-09-16 07:30:00|1454.1|1452.9|1453.7|1452.5|1454.2|1453|1453|1451.8|21
1663313700000|2022-09-16 07:35:00|1453.6|1452.4|1453.1|1451.9|1453.6|1452.4|1452.6|1451.4|28
1663314000000|2022-09-16 07:40:00|1453.2|1452|1453.6|1452.4|1453.9|1452.7|1452.8|1451.6|118
1663314300000|2022-09-16 07:45:00|1453.5|1452.3|1452.9|1451.7|1453.6|1452.4|1452.9|1451.7|37
1663314600000|2022-09-16 07:50:00|1452.2|1451|1451.1|1449.9|1452.3|1451.1|1451.1|1449.9|49
1663314900000|2022-09-16 07:55:00|1451.2|1450|1451.7|1450.5|1451.8|1450.6|1450.9|1449.7|144
1663315200000|2022-09-16 08:00:00|1451.6|1450.4|1450.6|1449.4|1451.7|1450.5|1449.9|1448.7|140
1663315500000|2022-09-16 08:05:00|1450.8|1449.6|1450|1448.8|1451.4|1450.2|1449.6|1448.4|270
1663315800000|2022-09-16 08:10:00|1450.1|1448.9|1449.4|1448.2|1450.1|1448.9|1449.1|1447.9|271
1663316100000|2022-09-16 08:15:00|1449.5|1448.3|1449.2|1448|1449.5|1448.3|1448.1|1446.9|57
1663316400000|2022-09-16 08:20:00|1449.3|1448.1|1449.2|1448|1449.4|1448.2|1448.8|1447.6|238
1663316700000|2022-09-16 08:25:00|1449.3|1448.1|1450.2|1449|1450.6|1449.4|1449.2|1448|50
1663317000000|2022-09-16 08:30:00|1450.3|1449.1|1450.4|1449.2|1451.1|1449.9|1450.1|1448.9|87
1663317300000|2022-09-16 08:35:00|1450.3|1449.1|1449.6|1448.4|1450.7|1449.5|1449.4|1448.2|49
1663317600000|2022-09-16 08:40:00|1449.7|1448.5|1449.4|1448.2|1449.8|1448.6|1449.2|1448|23
1663317900000|2022-09-16 08:45:00|1449.5|1448.3|1449.1|1447.9|1449.7|1448.5|1448.6|1447.4|365
1663318200000|2022-09-16 08:50:00|1449.2|1448|1448.3|1447.1|1449.2|1448|1447.5|1446.3|78
1663318500000|2022-09-16 08:55:00|1448.2|1447|1448.3|1447.1|1448.4|1447.2|1447.9|1446.7|61
1663318800000|2022-09-16 09:00:00|1448.2|1447|1448.2|1447|1448.4|1447.2|1447.9|1446.7|57
1663319100000|2022-09-16 09:05:00|1448.3|1447.1|1449|1447.8|1449.7|1448.5|1448.2|1447|76
1663319400000|2022-09-16 09:10:00|1449.1|1447.9|1448.7|1447.5|1449.5|1448.3|1448.4|1447.2|27
1663319700000|2022-09-16 09:15:00|1448.8|1447.6|1449.8|1448.6|1450|1448.8|1448.6|1447.4|53
1663320000000|2022-09-16 09:20:00|1449.9|1448.7|1449.4|1448.2|1450|1448.8|1449.3|1448.1|50
1663320300000|2022-09-16 09:25:00|1449.5|1448.3|1449.7|1448.5|1450.1|1448.9|1449.3|1448.1|48
1663320600000|2022-09-16 09:30:00|1449.8|1448.6|1449.8|1448.6|1450|1448.8|1449|1447.8|23
1663320900000|2022-09-16 09:35:00|1449.7|1448.5|1449.7|1448.5|1449.8|1448.6|1449.3|1448.1|11
1663321200000|2022-09-16 09:40:00|1449.8|1448.6|1451|1449.8|1451.1|1449.9|1449.7|1448.5|63
1663321500000|2022-09-16 09:45:00|1450.9|1449.7|1450.3|1449.1|1451|1449.8|1450.3|1449.1|52
1663321800000|2022-09-16 09:50:00|1450.4|1449.2|1450.3|1449.1|1450.8|1449.6|1450.2|1449|19
1663322100000|2022-09-16 09:55:00|1450.2|1449|1447.2|1446|1450.5|1449.3|1447.2|1446|295
1663322400000|2022-09-16 10:00:00|1447.3|1446.1|1446.4|1445.2|1447.5|1446.3|1445.8|1444.6|187
1663322700000|2022-09-16 10:05:00|1446.7|1445.5|1446.8|1445.6|1447|1445.8|1446.3|1445.1|37
1663323000000|2022-09-16 10:10:00|1446.7|1445.5|1447.2|1446|1447.2|1446|1446.7|1445.5|34
1663323300000|2022-09-16 10:15:00|1447.1|1445.9|1446.5|1445.3|1447.2|1446|1446.3|1445.1|28
1663323600000|2022-09-16 10:20:00|1446.4|1445.2|1446.4|1445.2|1446.7|1445.5|1446.2|1445|27
1663323900000|2022-09-16 10:25:00|1446.5|1445.3|1446.3|1445.1|1447.1|1445.9|1446.3|1445.1|29
1663324200000|2022-09-16 10:30:00|1446.4|1445.2|1446.9|1445.7|1447.5|1446.3|1446.3|1445.1|39
1663324500000|2022-09-16 10:35:00|1447|1445.8|1448|1446.8|1448|1446.8|1446.8|1445.6|63
1663324800000|2022-09-16 10:40:00|1447.8|1446.6|1447.9|1446.7|1448|1446.8|1447.5|1446.3|32
1663325100000|2022-09-16 10:45:00|1447.8|1446.6|1447.5|1446.3|1448.5|1447.3|1447.5|1446.3|59
1663325400000|2022-09-16 10:50:00|1447.4|1446.2|1447.5|1446.3|1447.9|1446.7|1446.9|1445.7|260
1663325700000|2022-09-16 10:55:00|1447.4|1446.2|1448|1446.8|1448.6|1447.4|1447.2|1446|25
1663326000000|2022-09-16 11:00:00|1447.9|1446.7|1448.2|1447|1448.4|1447.2|1447.5|1446.3|42
1663326300000|2022-09-16 11:05:00|1448.4|1447.2|1449|1447.8|1449.4|1448.2|1448.4|1447.2|23
1663326600000|2022-09-16 11:10:00|1448.9|1447.7|1448.2|1447|1449.2|1448|1448|1446.8|23
1663326900000|2022-09-16 11:15:00|1448.6|1447.4|1448.4|1447.2|1449.6|1448.4|1448.3|1447.1|59
1663327200000|2022-09-16 11:20:00|1448.5|1447.3|1449.6|1448.4|1449.7|1448.5|1448.2|1447|54
1663327500000|2022-09-16 11:25:00|1449.4|1448.2|1450.1|1448.9|1450.9|1449.7|1449.2|1448|78
1663327800000|2022-09-16 11:30:00|1450|1448.8|1449.9|1448.7|1450.7|1449.5|1449.6|1448.4|36
1663328100000|2022-09-16 11:35:00|1450|1448.8|1450.1|1448.9|1450.4|1449.2|1449.4|1448.2|11
1663328400000|2022-09-16 11:40:00|1450.2|1449|1452|1450.8|1452.1|1450.9|1450.1|1448.9|53
1663328700000|2022-09-16 11:45:00|1452.1|1450.9|1451.4|1450.2|1453.4|1452.2|1451.1|1449.9|349
1663329000000|2022-09-16 11:50:00|1451.5|1450.3|1452.1|1450.9|1452.1|1450.9|1451.3|1450.1|67
1663329300000|2022-09-16 11:55:00|1452|1450.8|1452.8|1451.6|1454.3|1453.1|1452|1450.8|91
1663329600000|2022-09-16 12:00:00|1452.9|1451.7|1453.9|1452.7|1454|1452.8|1452.4|1451.2|90
1663329900000|2022-09-16 12:05:00|1454|1452.8|1454.7|1453.5|1455.4|1454.2|1454|1452.8|155
1663330200000|2022-09-16 12:10:00|1454.8|1453.6|1453.1|1451.9|1455.1|1453.9|1452.9|1451.7|66
1663330500000|2022-09-16 12:15:00|1453|1451.8|1454.1|1452.9|1454.5|1453.3|1453|1451.8|66
1663330800000|2022-09-16 12:20:00|1454|1452.8|1451.1|1449.9|1454.4|1453.2|1450.2|1449|252
1663331100000|2022-09-16 12:25:00|1451.2|1450|1451.4|1450.2|1451.9|1450.7|1450.7|1449.5|96
1663331400000|2022-09-16 12:30:00|1451.2|1450|1450.6|1449.4|1451.2|1450|1450.1|1448.9|47
1663331700000|2022-09-16 12:35:00|1450.5|1449.3|1451.4|1450.2|1451.5|1450.3|1450.4|1449.2|78
1663332000000|2022-09-16 12:40:00|1451.6|1450.4|1450.8|1449.6|1452.4|1451.2|1450.4|1449.2|224
1663335000000|2022-09-16 13:30:00|1451.2|1450|1440.6|1439.4|1453.6|1452.4|1440|1438.8|3391
1663335300000|2022-09-16 13:35:00|1440.5|1439.3|1443.3|1442.1|1443.5|1442.3|1439|1437.8|1841
1663335600000|2022-09-16 13:40:00|1443.2|1442|1441.8|1440.6|1443.3|1442.1|1440.5|1439.3|1059
1663335900000|2022-09-16 13:45:00|1441.5|1440.3|1444.3|1443.1|1444.4|1443.2|1441.3|1440.1|831
1663336200000|2022-09-16 13:50:00|1444.2|1443|1443|1441.8|1445|1443.8|1442.3|1441.1|1077
1663336500000|2022-09-16 13:55:00|1443.3|1442.1|1443.6|1442.4|1444.7|1443.5|1442.3|1441.1|783
1663336800000|2022-09-16 14:00:00|1443.7|1442.5|1443.5|1442.3|1445.5|1444.3|1442.6|1441.4|874
1663337100000|2022-09-16 14:05:00|1443.3|1442.1|1444.5|1443.3|1446.1|1444.9|1443.3|1442.1|671
1663337400000|2022-09-16 14:10:00|1444.6|1443.4|1447|1445.8|1448.6|1447.4|1444|1442.8|1337
1663337700000|2022-09-16 14:15:00|1447.1|1445.9|1444.4|1443.2|1448|1446.8|1443.7|1442.5|638
1663338000000|2022-09-16 14:20:00|1444.3|1443.1|1446.8|1445.6|1447.5|1446.3|1443.5|1442.3|645
1663338300000|2022-09-16 14:25:00|1446.7|1445.5|1444.9|1443.7|1447.9|1446.7|1444.6|1443.4|569
1663338600000|2022-09-16 14:30:00|1444.8|1443.6|1449|1447.8|1449.6|1448.4|1444.8|1443.6|815
1663338900000|2022-09-16 14:35:00|1449.1|1447.9|1450.4|1449.2|1452.5|1451.3|1449.1|1447.9|960
1663339200000|2022-09-16 14:40:00|1450.8|1449.6|1447.9|1446.7|1451.9|1450.7|1447.4|1446.2|681
1663339500000|2022-09-16 14:45:00|1448|1446.8|1449.4|1448.2|1451.6|1450.4|1447.9|1446.7|778
1663339800000|2022-09-16 14:50:00|1449.1|1447.9|1450.5|1449.3|1452.9|1451.7|1448.5|1447.3|590
1663340100000|2022-09-16 14:55:00|1450.6|1449.4|1451.1|1449.9|1452.9|1451.7|1449.9|1448.7|569
1663340400000|2022-09-16 15:00:00|1451|1449.8|1448.4|1447.2|1451.6|1450.4|1448.1|1446.9|499
1663340700000|2022-09-16 15:05:00|1448.5|1447.3|1447.6|1446.4|1449.4|1448.2|1446.9|1445.7|455
1663341000000|2022-09-16 15:10:00|1447.5|1446.3|1446.7|1445.5|1448.1|1446.9|1445.9|1444.7|437
1663341300000|2022-09-16 15:15:00|1446.8|1445.6|1446.5|1445.3|1447.4|1446.2|1444.9|1443.7|318
1663341600000|2022-09-16 15:20:00|1446.4|1445.2|1445.3|1444.1|1446.6|1445.4|1445.1|1443.9|406
1663341900000|2022-09-16 15:25:00|1445.1|1443.9|1446.1|1444.9|1447.5|1446.3|1445.1|1443.9|451
1663342200000|2022-09-16 15:30:00|1446.2|1445|1446.4|1445.2|1447|1445.8|1444.8|1443.6|818
1663342500000|2022-09-16 15:35:00|1446.5|1445.3|1446.7|1445.5|1447.9|1446.7|1445.6|1444.4|917
1663342800000|2022-09-16 15:40:00|1446.5|1445.3|1447|1445.8|1448|1446.8|1446|1444.8|402
1663343100000|2022-09-16 15:45:00|1446.7|1445.5|1447.6|1446.4|1447.8|1446.6|1445.8|1444.6|771
1663343400000|2022-09-16 15:50:00|1448|1446.8|1454.3|1453.1|1455|1453.8|1448|1446.8|837
1663343700000|2022-09-16 15:55:00|1454.4|1453.2|1454.6|1453.4|1458.9|1457.7|1454.4|1453.2|992
1663344000000|2022-09-16 16:00:00|1454.5|1453.3|1454.4|1453.2|1456|1454.8|1452.7|1451.5|665
1663344300000|2022-09-16 16:05:00|1454.8|1453.6|1456.5|1455.3|1458|1456.8|1454.8|1453.6|646
1663344600000|2022-09-16 16:10:00|1456.7|1455.5|1454.5|1453.3|1458.2|1457|1454.5|1453.3|747
1663344900000|2022-09-16 16:15:00|1454.7|1453.5|1452|1450.8|1455.5|1454.3|1452|1450.8|564
1663345200000|2022-09-16 16:20:00|1451.8|1450.6|1447.4|1446.2|1452|1450.8|1446.6|1445.4|675
1663345500000|2022-09-16 16:25:00|1447.3|1446.1|1446.6|1445.4|1448.6|1447.4|1445.4|1444.2|464
1663345800000|2022-09-16 16:30:00|1446.9|1445.7|1445.9|1444.7|1446.9|1445.7|1444.5|1443.3|574
1663346100000|2022-09-16 16:35:00|1445.6|1444.4|1446.6|1445.4|1447.8|1446.6|1445.4|1444.2|407
1663346400000|2022-09-16 16:40:00|1446.8|1445.6|1446.9|1445.7|1447.6|1446.4|1445.2|1444|303
1663346700000|2022-09-16 16:45:00|1446.8|1445.6|1446.9|1445.7|1447.1|1445.9|1445.5|1444.3|211
1663347000000|2022-09-16 16:50:00|1447|1445.8|1451|1449.8|1451.6|1450.4|1446.5|1445.3|622
1663347300000|2022-09-16 16:55:00|1450.6|1449.4|1447.9|1446.7|1450.9|1449.7|1447.9|1446.7|359
1663347600000|2022-09-16 17:00:00|1448.1|1446.9|1447.5|1446.3|1448.2|1447|1447|1445.8|202
1663347900000|2022-09-16 17:05:00|1447.6|1446.4|1450.3|1449.1|1450.3|1449.1|1447.1|1445.9|305
1663348200000|2022-09-16 17:10:00|1450.4|1449.2|1453.7|1452.5|1454.1|1452.9|1450.1|1448.9|378
1663348500000|2022-09-16 17:15:00|1453.8|1452.6|1454.8|1453.6|1455.7|1454.5|1453.6|1452.4|424
1663348800000|2022-09-16 17:20:00|1454.9|1453.7|1457.6|1456.4|1457.6|1456.4|1454.4|1453.2|529
1663349100000|2022-09-16 17:25:00|1457.8|1456.6|1456.4|1455.2|1458.5|1457.3|1456|1454.8|482
1663349400000|2022-09-16 17:30:00|1456.5|1455.3|1454|1452.8|1456.6|1455.4|1453.8|1452.6|1169
1663349700000|2022-09-16 17:35:00|1454.1|1452.9|1454.3|1453.1|1455.8|1454.6|1454|1452.8|414
1663350000000|2022-09-16 17:40:00|1454.1|1452.9|1452.3|1451.1|1454.1|1452.9|1452|1450.8|723
1663350300000|2022-09-16 17:45:00|1452|1450.8|1451.8|1450.6|1452.3|1451.1|1451.2|1450|401
1663350600000|2022-09-16 17:50:00|1451.9|1450.7|1454.1|1452.9|1454.2|1453|1451.8|1450.6|373
1663350900000|2022-09-16 17:55:00|1454.2|1453|1452.6|1451.4|1454.5|1453.3|1452.3|1451.1|378
1663351200000|2022-09-16 18:00:00|1452.7|1451.5|1454.5|1453.3|1454.8|1453.6|1452.3|1451.1|446
1663351500000|2022-09-16 18:05:00|1454.4|1453.2|1454.1|1452.9|1455.6|1454.4|1454.1|1452.9|574
1663351800000|2022-09-16 18:10:00|1454.2|1453|1453.4|1452.2|1455|1453.8|1453.2|1452|1699
1663352100000|2022-09-16 18:15:00|1453.6|1452.4|1451.1|1449.9|1453.6|1452.4|1450.9|1449.7|1447
1663545600000|2022-09-19 00:00:00|1450|1448.8|1453.9|1452.7|1455.1|1453.9|1449.8|1448.6|427
1663545900000|2022-09-19 00:05:00|1454|1452.8|1455.4|1454.2|1456.7|1455.5|1453.6|1452.4|248
1663546200000|2022-09-19 00:10:00|1455.6|1454.4|1456.7|1455.5|1456.7|1455.5|1454.9|1453.7|47
1663546500000|2022-09-19 00:15:00|1456.6|1455.4|1455.5|1454.3|1457.6|1456.4|1455.5|1454.3|80
1663546800000|2022-09-19 00:20:00|1455.4|1454.2|1455.9|1454.7|1456.4|1455.2|1455.3|1454.1|39
1663547100000|2022-09-19 00:25:00|1455.6|1454.4|1456.2|1455|1456.4|1455.2|1455.5|1454.3|84
1663547400000|2022-09-19 00:30:00|1456.4|1455.2|1456.9|1455.7|1457.3|1456.1|1456.3|1455.1|63
1663547700000|2022-09-19 00:35:00|1456.8|1455.6|1457|1455.8|1457.3|1456.1|1456.8|1455.6|19
1663548000000|2022-09-19 00:40:00|1456.6|1455.4|1456.8|1455.6|1457|1455.8|1456.6|1455.4|21
1663548300000|2022-09-19 00:45:00|1456.9|1455.7|1456.9|1455.7|1457.1|1455.9|1456.6|1455.4|27
1663548600000|2022-09-19 00:50:00|1457|1455.8|1456.5|1455.3|1457|1455.8|1456.3|1455.1|58
1663548900000|2022-09-19 00:55:00|1456.6|1455.4|1457.2|1456|1458|1456.8|1456.6|1455.4|179
1663549200000|2022-09-19 01:00:00|1457.1|1455.9|1458.3|1457.1|1461.2|1460|1456.6|1455.4|637
1663549500000|2022-09-19 01:05:00|1458.5|1457.3|1460.8|1459.6|1461.9|1460.7|1458.4|1457.2|338
1663549800000|2022-09-19 01:10:00|1460.7|1459.5|1458.2|1457|1460.7|1459.5|1457.8|1456.6|117
1663550100000|2022-09-19 01:15:00|1458.1|1456.9|1457.6|1456.4|1458.8|1457.6|1457.2|1456|35
1663550400000|2022-09-19 01:20:00|1457.5|1456.3|1458.7|1457.5|1459.1|1457.9|1457.3|1456.1|50
1663550700000|2022-09-19 01:25:00|1458.8|1457.6|1461|1459.8|1461.1|1459.9|1458.7|1457.5|91
1663551000000|2022-09-19 01:30:00|1461.2|1460|1458.7|1457.5|1461.2|1460|1458.5|1457.3|160
1663551300000|2022-09-19 01:35:00|1458.8|1457.6|1459.7|1458.5|1460|1458.8|1458.7|1457.5|26
1663551600000|2022-09-19 01:40:00|1460|1458.8|1460.3|1459.1|1460.7|1459.5|1459.7|1458.5|18
1663551900000|2022-09-19 01:45:00|1460.1|1458.9|1460.4|1459.2|1460.5|1459.3|1459.6|1458.4|61
1663552200000|2022-09-19 01:50:00|1460.5|1459.3|1460.5|1459.3|1461.2|1460|1460.4|1459.2|67
1663552500000|2022-09-19 01:55:00|1460.6|1459.4|1461.6|1460.4|1461.6|1460.4|1460.5|1459.3|96
1663552800000|2022-09-19 02:00:00|1462.1|1460.9|1460.2|1459|1462.1|1460.9|1460.2|1459|57
1663553100000|2022-09-19 02:05:00|1460.1|1458.9|1459.1|1457.9|1460.3|1459.1|1458.9|1457.7|38
1663553400000|2022-09-19 02:10:00|1459.2|1458|1459.8|1458.6|1460.7|1459.5|1459.1|1457.9|78
1663553700000|2022-09-19 02:15:00|1459.6|1458.4|1457.1|1455.9|1459.6|1458.4|1457|1455.8|49
1663554000000|2022-09-19 02:20:00|1457.2|1456|1457|1455.8|1457.2|1456|1455.3|1454.1|60
1663554300000|2022-09-19 02:25:00|1456.9|1455.7|1458.1|1456.9|1459.1|1457.9|1456.3|1455.1|127
1663554600000|2022-09-19 02:30:00|1458.2|1457|1461.9|1460.7|1461.9|1460.7|1458.2|1457|341
1663554900000|2022-09-19 02:35:00|1462.1|1460.9|1463|1461.8|1464.1|1462.9|1462.1|1460.9|530
1663555200000|2022-09-19 02:40:00|1462.9|1461.7|1466.1|1464.9|1466.1|1464.9|1462.8|1461.6|255
1663555500000|2022-09-19 02:45:00|1466.2|1465|1467.9|1466.7|1468.1|1466.9|1465.8|1464.6|472
1663555800000|2022-09-19 02:50:00|1467.8|1466.6|1468.7|1467.5|1469.6|1468.4|1466.3|1465.1|578
1663556100000|2022-09-19 02:55:00|1468.6|1467.4|1468.2|1467|1470.4|1469.2|1467.5|1466.3|190
1663556400000|2022-09-19 03:00:00|1468.1|1466.9|1466|1464.8|1468.7|1467.5|1465.9|1464.7|100
1663556700000|2022-09-19 03:05:00|1466.2|1465|1465.8|1464.6|1466.2|1465|1464.9|1463.7|63
1663557000000|2022-09-19 03:10:00|1465.9|1464.7|1465.8|1464.6|1466.4|1465.2|1465.3|1464.1|115
1663557300000|2022-09-19 03:15:00|1465.7|1464.5|1465.9|1464.7|1465.9|1464.7|1465.2|1464|59
1663557600000|2022-09-19 03:20:00|1466|1464.8|1465.3|1464.1|1466.2|1465|1465|1463.8|6
1663557900000|2022-09-19 03:25:00|1465.4|1464.2|1465.5|1464.3|1465.5|1464.3|1464.9|1463.7|18
1663558200000|2022-09-19 03:30:00|1465.4|1464.2|1465.2|1464|1465.5|1464.3|1464.9|1463.7|4
1663558500000|2022-09-19 03:35:00|1464.9|1463.7|1463.7|1462.5|1465|1463.8|1463.7|1462.5|26
1663558800000|2022-09-19 03:40:00|1463.8|1462.6|1463.7|1462.5|1463.9|1462.7|1463.7|1462.5|4
1663559100000|2022-09-19 03:45:00|1463.8|1462.6|1463.8|1462.6|1464.2|1463|1463.7|1462.5|10
1663559400000|2022-09-19 03:50:00|1463.7|1462.5|1463.5|1462.3|1463.7|1462.5|1463.5|1462.3|9
1663559700000|2022-09-19 03:55:00|1463.6|1462.4|1464.3|1463.1|1464.3|1463.1|1463.3|1462.1|18
1663560000000|2022-09-19 04:00:00|1464.2|1463|1464.3|1463.1|1464.5|1463.3|1464|1462.8|5
1663560300000|2022-09-19 04:05:00|1464.2|1463|1464.2|1463|1464.3|1463.1|1464.2|1463|0
1663560600000|2022-09-19 04:10:00|1463.9|1462.7|1463.5|1462.3|1463.9|1462.7|1463.4|1462.2|5
1663560900000|2022-09-19 04:15:00|1463.6|1462.4|1464|1462.8|1464.2|1463|1463.6|1462.4|5
1663561200000|2022-09-19 04:20:00|1464.2|1463|1464.4|1463.2|1464.4|1463.2|1463.9|1462.7|5
1663561500000|2022-09-19 04:25:00|1464.6|1463.4|1464.3|1463.1|1464.6|1463.4|1464|1462.8|6
1663561800000|2022-09-19 04:30:00|1464.4|1463.2|1464.1|1462.9|1464.5|1463.3|1464.1|1462.9|8
1663562100000|2022-09-19 04:35:00|1464.2|1463|1464.2|1463|1464.6|1463.4|1464.2|1463|25
1663562400000|2022-09-19 04:40:00|1464.3|1463.1|1464.2|1463|1464.3|1463.1|1464.2|1463|4
1663562700000|2022-09-19 04:45:00|1463.9|1462.7|1463.6|1462.4|1464|1462.8|1463.6|1462.4|25
1663563000000|2022-09-19 04:50:00|1463.8|1462.6|1463.3|1462.1|1463.8|1462.6|1463.3|1462.1|7
1663563300000|2022-09-19 04:55:00|1463.4|1462.2|1463.1|1461.9|1463.5|1462.3|1463.1|1461.9|15
1663563600000|2022-09-19 05:00:00|1463|1461.8|1462.2|1461|1463.8|1462.6|1462.2|1461|56
1663563900000|2022-09-19 05:05:00|1462.1|1460.9|1463.2|1462|1463.5|1462.3|1462.1|1460.9|53
1663564200000|2022-09-19 05:10:00|1463.1|1461.9|1463.6|1462.4|1463.7|1462.5|1462.8|1461.6|13
1663564500000|2022-09-19 05:15:00|1463.7|1462.5|1463.8|1462.6|1464.5|1463.3|1463.7|1462.5|24
1663564800000|2022-09-19 05:20:00|1463.7|1462.5|1464|1462.8|1464|1462.8|1463.6|1462.4|34
1663565100000|2022-09-19 05:25:00|1463.9|1462.7|1463.6|1462.4|1464|1462.8|1463.6|1462.4|13
1663565400000|2022-09-19 05:30:00|1464|1462.8|1463.7|1462.5|1464.8|1463.6|1463.7|1462.5|24
1663565700000|2022-09-19 05:35:00|1463.6|1462.4|1462|1460.8|1463.6|1462.4|1462|1460.8|41
1663566000000|2022-09-19 05:40:00|1461.9|1460.7|1461.4|1460.2|1462.6|1461.4|1460.8|1459.6|105
1663566300000|2022-09-19 05:45:00|1461.5|1460.3|1461|1459.8|1461.8|1460.6|1460.9|1459.7|41
1663566600000|2022-09-19 05:50:00|1461.1|1459.9|1460.8|1459.6|1461.5|1460.3|1460.6|1459.4|39
1663566900000|2022-09-19 05:55:00|1460.7|1459.5|1460.2|1459|1461.1|1459.9|1460.2|1459|28
1663567200000|2022-09-19 06:00:00|1460.1|1458.9|1458.8|1457.6|1460.2|1459|1458.2|1457|74
1663567500000|2022-09-19 06:05:00|1458.9|1457.7|1457.8|1456.6|1458.9|1457.7|1457.3|1456.1|34
1663567800000|2022-09-19 06:10:00|1457.7|1456.5|1458.5|1457.3|1459.6|1458.4|1457.5|1456.3|151
1663568100000|2022-09-19 06:15:00|1458.6|1457.4|1458.7|1457.5|1459.5|1458.3|1458.5|1457.3|34
1663568400000|2022-09-19 06:20:00|1458.8|1457.6|1460|1458.8|1460.3|1459.1|1458.8|1457.6|62
1663568700000|2022-09-19 06:25:00|1460.1|1458.9|1458.5|1457.3|1460.5|1459.3|1458.5|1457.3|38
1663569000000|2022-09-19 06:30:00|1458.3|1457.1|1459.2|1458|1459.5|1458.3|1458|1456.8|49
1663569300000|2022-09-19 06:35:00|1459.1|1457.9|1459|1457.8|1460.4|1459.2|1458.3|1457.1|73
1663569600000|2022-09-19 06:40:00|1458.7|1457.5|1458.3|1457.1|1459.5|1458.3|1458|1456.8|100
1663569900000|2022-09-19 06:45:00|1458.2|1457|1459.2|1458|1459.7|1458.5|1458.2|1457|45
1663570200000|2022-09-19 06:50:00|1459.5|1458.3|1460.5|1459.3|1460.7|1459.5|1458.6|1457.4|105
1663570500000|2022-09-19 06:55:00|1460.3|1459.1|1459|1457.8|1460.5|1459.3|1458.6|1457.4|52
1663570800000|2022-09-19 07:00:00|1459.2|1458|1458.8|1457.6|1459.8|1458.6|1458.5|1457.3|21
1663571100000|2022-09-19 07:05:00|1458.9|1457.7|1457.1|1455.9|1458.9|1457.7|1457|1455.8|26
1663571400000|2022-09-19 07:10:00|1457.6|1456.4|1458|1456.8|1458.5|1457.3|1457.5|1456.3|24
1663571700000|2022-09-19 07:15:00|1457.9|1456.7|1458|1456.8|1458.7|1457.5|1457.6|1456.4|15
1663572000000|2022-09-19 07:20:00|1457.7|1456.5|1457|1455.8|1458.5|1457.3|1456.9|1455.7|88
1663572300000|2022-09-19 07:25:00|1456.9|1455.7|1457.2|1456|1457.4|1456.2|1456.4|1455.2|51
1663572600000|2022-09-19 07:30:00|1457.4|1456.2|1456.7|1455.5|1458.2|1457|1456.7|1455.5|23
1663572900000|2022-09-19 07:35:00|1456.8|1455.6|1457.2|1456|1457.7|1456.5|1456.7|1455.5|12
1663573200000|2022-09-19 07:40:00|1457.1|1455.9|1457.2|1456|1457.6|1456.4|1457|1455.8|5
1663573500000|2022-09-19 07:45:00|1457.3|1456.1|1457.3|1456.1|1457.8|1456.6|1457.1|1455.9|7
1663573800000|2022-09-19 07:50:00|1457.4|1456.2|1456.6|1455.4|1457.5|1456.3|1455.9|1454.7|104
1663574100000|2022-09-19 07:55:00|1456.7|1455.5|1456.2|1455|1456.7|1455.5|1455.9|1454.7|8
1663574400000|2022-09-19 08:00:00|1456|1454.8|1454.6|1453.4|1456.2|1455|1454.4|1453.2|85
1663574700000|2022-09-19 08:05:00|1454.5|1453.3|1455.1|1453.9|1455.1|1453.9|1454.3|1453.1|18
1663575000000|2022-09-19 08:10:00|1455.2|1454|1454.6|1453.4|1455.6|1454.4|1454.4|1453.2|25
1663575300000|2022-09-19 08:15:00|1454.8|1453.6|1455.3|1454.1|1455.3|1454.1|1454.7|1453.5|2
1663575600000|2022-09-19 08:20:00|1455.4|1454.2|1454.4|1453.2|1456.4|1455.2|1454.4|1453.2|94
1663575900000|2022-09-19 08:25:00|1454.5|1453.3|1455|1453.8|1456.1|1454.9|1454.5|1453.3|32
1663576200000|2022-09-19 08:30:00|1455.1|1453.9|1457.6|1456.4|1457.8|1456.6|1455.1|1453.9|78
1663576500000|2022-09-19 08:35:00|1457.5|1456.3|1457.2|1456|1458|1456.8|1456.9|1455.7|19
1663576800000|2022-09-19 08:40:00|1457.4|1456.2|1456.9|1455.7|1457.9|1456.7|1456.9|1455.7|9
1663577100000|2022-09-19 08:45:00|1457|1455.8|1456|1454.8|1457|1455.8|1455.4|1454.2|30
1663577400000|2022-09-19 08:50:00|1455.9|1454.7|1456.2|1455|1456.4|1455.2|1455.2|1454|10
1663577700000|2022-09-19 08:55:00|1456.3|1455.1|1455.1|1453.9|1456.3|1455.1|1454.4|1453.2|39
1663578000000|2022-09-19 09:00:00|1455.2|1454|1454.2|1453|1455.5|1454.3|1454.2|1453|24
1663578300000|2022-09-19 09:05:00|1454.1|1452.9|1454.7|1453.5|1455.1|1453.9|1454.1|1452.9|45
1663578600000|2022-09-19 09:10:00|1454.6|1453.4|1455.1|1453.9|1455.5|1454.3|1454.3|1453.1|85
1663578900000|2022-09-19 09:15:00|1455.2|1454|1454.3|1453.1|1455.4|1454.2|1454.1|1452.9|22
1663579200000|2022-09-19 09:20:00|1454.2|1453|1454|1452.8|1454.7|1453.5|1453.1|1451.9|69
1663579500000|2022-09-19 09:25:00|1454.2|1453|1453.6|1452.4|1454.5|1453.3|1453.6|1452.4|35
1663579800000|2022-09-19 09:30:00|1453.4|1452.2|1454.6|1453.4|1454.8|1453.6|1453.2|1452|47
1663580100000|2022-09-19 09:35:00|1454.7|1453.5|1454.7|1453.5|1455.5|1454.3|1453.6|1452.4|159
1663580400000|2022-09-19 09:40:00|1454.9|1453.7|1453.4|1452.2|1455.1|1453.9|1453.4|1452.2|16
1663580700000|2022-09-19 09:45:00|1453.8|1452.6|1454.6|1453.4|1454.6|1453.4|1453.8|1452.6|30
1663581000000|2022-09-19 09:50:00|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.2|1453|10
1663581300000|2022-09-19 09:55:00|1454.8|1453.6|1454.9|1453.7|1455.4|1454.2|1454.6|1453.4|29
1663581600000|2022-09-19 10:00:00|1454.6|1453.4|1454.7|1453.5|1456.4|1455.2|1454.1|1452.9|387
1663581900000|2022-09-19 10:05:00|1454.6|1453.4|1454|1452.8|1454.8|1453.6|1453.1|1451.9|23
1663582200000|2022-09-19 10:10:00|1454.1|1452.9|1455.6|1454.4|1455.7|1454.5|1454.1|1452.9|20
1663582500000|2022-09-19 10:15:00|1455.4|1454.2|1455.4|1454.2|1455.6|1454.4|1455|1453.8|10
1663582800000|2022-09-19 10:20:00|1455.2|1454|1455.6|1454.4|1456.7|1455.5|1455.1|1453.9|41
1663583100000|2022-09-19 10:25:00|1455.7|1454.5|1455.9|1454.7|1456.5|1455.3|1455.5|1454.3|48
1663583400000|2022-09-19 10:30:00|1456|1454.8|1455.4|1454.2|1456.1|1454.9|1454.7|1453.5|31
1663583700000|2022-09-19 10:35:00|1455.5|1454.3|1455.9|1454.7|1456.6|1455.4|1455.4|1454.2|25
1663584000000|2022-09-19 10:40:00|1456|1454.8|1457.4|1456.2|1457.5|1456.3|1455.9|1454.7|19
1663584300000|2022-09-19 10:45:00|1457.5|1456.3|1457.6|1456.4|1457.9|1456.7|1457|1455.8|23
1663584600000|2022-09-19 10:50:00|1457.7|1456.5|1458.7|1457.5|1459.3|1458.1|1457.7|1456.5|48
1663584900000|2022-09-19 10:55:00|1458.6|1457.4|1458.5|1457.3|1458.6|1457.4|1457.5|1456.3|16
1663585200000|2022-09-19 11:00:00|1458.4|1457.2|1457.7|1456.5|1458.6|1457.4|1457.2|1456|79
1663585500000|2022-09-19 11:05:00|1457.8|1456.6|1457.5|1456.3|1458.2|1457|1457.2|1456|15
1663585800000|2022-09-19 11:10:00|1457.4|1456.2|1456.6|1455.4|1457.5|1456.3|1456.6|1455.4|16
1663586100000|2022-09-19 11:15:00|1456.7|1455.5|1457.4|1456.2|1457.4|1456.2|1456.2|1455|25
1663586400000|2022-09-19 11:20:00|1457.5|1456.3|1457.1|1455.9|1457.6|1456.4|1457|1455.8|73
1663586700000|2022-09-19 11:25:00|1457|1455.8|1455.7|1454.5|1457.4|1456.2|1455.6|1454.4|27
1663587000000|2022-09-19 11:30:00|1455.6|1454.4|1453.7|1452.5|1455.7|1454.5|1453.5|1452.3|177
1663587300000|2022-09-19 11:35:00|1453.6|1452.4|1453.5|1452.3|1454.5|1453.3|1452.7|1451.5|130
1663587600000|2022-09-19 11:40:00|1453.4|1452.2|1452.6|1451.4|1453.7|1452.5|1452.1|1450.9|96
1663587900000|2022-09-19 11:45:00|1452.5|1451.3|1453.5|1452.3|1453.9|1452.7|1452.5|1451.3|32
1663588200000|2022-09-19 11:50:00|1453.4|1452.2|1453.6|1452.4|1454|1452.8|1453.1|1451.9|45
1663588500000|2022-09-19 11:55:00|1453.7|1452.5|1456|1454.8|1456|1454.8|1453.7|1452.5|64
1663588800000|2022-09-19 12:00:00|1456.3|1455.1|1453|1451.8|1456.3|1455.1|1453|1451.8|119
1663589100000|2022-09-19 12:05:00|1452.9|1451.7|1452.7|1451.5|1453.2|1452|1451.6|1450.4|140
1663589400000|2022-09-19 12:10:00|1453|1451.8|1452|1450.8|1453|1451.8|1451.3|1450.1|89
1663589700000|2022-09-19 12:15:00|1451.9|1450.7|1452|1450.8|1452.9|1451.7|1451.4|1450.2|75
1663590000000|2022-09-19 12:20:00|1452.1|1450.9|1451.2|1450|1452.5|1451.3|1451.2|1450|63
1663590300000|2022-09-19 12:25:00|1451.8|1450.6|1452.2|1451|1452.7|1451.5|1451.7|1450.5|102
1663590600000|2022-09-19 12:30:00|1452.1|1450.9|1449.1|1447.9|1452.1|1450.9|1448.6|1447.4|203
1663590900000|2022-09-19 12:35:00|1449|1447.8|1449.9|1448.7|1450.6|1449.4|1448.7|1447.5|108
1663591200000|2022-09-19 12:40:00|1450|1448.8|1450|1448.8|1450.9|1449.7|1449.6|1448.4|105
1663594200000|2022-09-19 13:30:00|1447.5|1446.3|1453.7|1452.5|1453.9|1452.7|1443.3|1442.1|2195
1663594500000|2022-09-19 13:35:00|1453.6|1452.4|1449.1|1447.9|1455.8|1454.6|1448.9|1447.7|1362
1663594800000|2022-09-19 13:40:00|1448.8|1447.6|1449.9|1448.7|1451.9|1450.7|1447.6|1446.4|1760
1663595100000|2022-09-19 13:45:00|1450.7|1449.5|1453.9|1452.7|1454.2|1453|1450.4|1449.2|1334
1663595400000|2022-09-19 13:50:00|1453.8|1452.6|1456.2|1455|1458.2|1457|1453.8|1452.6|1378
1663595700000|2022-09-19 13:55:00|1455.9|1454.7|1456.3|1455.1|1458.4|1457.2|1455.2|1454|846
1663596000000|2022-09-19 14:00:00|1456.4|1455.2|1455.5|1454.3|1457.4|1456.2|1454.9|1453.7|740
1663596300000|2022-09-19 14:05:00|1455.4|1454.2|1458.7|1457.5|1460.2|1459|1454.2|1453|2059
1663596600000|2022-09-19 14:10:00|1458.6|1457.4|1458.1|1456.9|1460.7|1459.5|1458|1456.8|1776
1663596900000|2022-09-19 14:15:00|1458.2|1457|1459.2|1458|1460.4|1459.2|1457.7|1456.5|562
1663597200000|2022-09-19 14:20:00|1459.4|1458.2|1460.9|1459.7|1461.2|1460|1458.7|1457.5|441
1663597500000|2022-09-19 14:25:00|1460.7|1459.5|1460.4|1459.2|1462.6|1461.4|1460.4|1459.2|1426
1663597800000|2022-09-19 14:30:00|1460.6|1459.4|1465.6|1464.4|1465.7|1464.5|1459.9|1458.7|1510
1663598100000|2022-09-19 14:35:00|1465.4|1464.2|1465.6|1464.4|1466.5|1465.3|1464.9|1463.7|2842
1663598400000|2022-09-19 14:40:00|1465.7|1464.5|1467.7|1466.5|1468.9|1467.7|1465.5|1464.3|1322
1663598700000|2022-09-19 14:45:00|1467.8|1466.6|1468|1466.8|1469.5|1468.3|1466.7|1465.5|887
1663599000000|2022-09-19 14:50:00|1468.1|1466.9|1467.7|1466.5|1468.5|1467.3|1466.3|1465.1|866
1663599300000|2022-09-19 14:55:00|1467.9|1466.7|1466.2|1465|1469.4|1468.2|1465.9|1464.7|1274
1663599600000|2022-09-19 15:00:00|1466.4|1465.2|1466.1|1464.9|1466.9|1465.7|1464.2|1463|829
1663599900000|2022-09-19 15:05:00|1466|1464.8|1463.4|1462.2|1466.4|1465.2|1463.2|1462|491
1663600200000|2022-09-19 15:10:00|1463.5|1462.3|1465.9|1464.7|1465.9|1464.7|1463.2|1462|334
1663600500000|2022-09-19 15:15:00|1465.7|1464.5|1463.7|1462.5|1465.9|1464.7|1463.3|1462.1|517
1663600800000|2022-09-19 15:20:00|1463.6|1462.4|1462.9|1461.7|1463.9|1462.7|1462.6|1461.4|396
1663601100000|2022-09-19 15:25:00|1462.8|1461.6|1459.4|1458.2|1462.9|1461.7|1458.4|1457.2|923
1663601400000|2022-09-19 15:30:00|1459.5|1458.3|1460.1|1458.9|1460.5|1459.3|1457.6|1456.4|410
1663601700000|2022-09-19 15:35:00|1459.9|1458.7|1457.9|1456.7|1460.1|1458.9|1456.3|1455.1|577
1663602000000|2022-09-19 15:40:00|1457.8|1456.6|1457.1|1455.9|1458.9|1457.7|1456.8|1455.6|363
1663602300000|2022-09-19 15:45:00|1456.8|1455.6|1459.4|1458.2|1459.4|1458.2|1456.6|1455.4|315
1663602600000|2022-09-19 15:50:00|1459.2|1458|1460.4|1459.2|1461.1|1459.9|1459.2|1458|406
1663602900000|2022-09-19 15:55:00|1460.5|1459.3|1460.7|1459.5|1460.9|1459.7|1459.6|1458.4|206
1663603200000|2022-09-19 16:00:00|1460.8|1459.6|1460.4|1459.2|1460.9|1459.7|1459.8|1458.6|303
1663603500000|2022-09-19 16:05:00|1460.5|1459.3|1460.9|1459.7|1462.4|1461.2|1460.5|1459.3|350
1663603800000|2022-09-19 16:10:00|1461|1459.8|1461.4|1460.2|1461.9|1460.7|1460.9|1459.7|226
1663604100000|2022-09-19 16:15:00|1461.8|1460.6|1461.6|1460.4|1462.1|1460.9|1461.4|1460.2|315
1663604400000|2022-09-19 16:20:00|1461.7|1460.5|1461.5|1460.3|1461.9|1460.7|1461|1459.8|179
1663604700000|2022-09-19 16:25:00|1461.4|1460.2|1461.6|1460.4|1462.9|1461.7|1461.3|1460.1|262
1663605000000|2022-09-19 16:30:00|1461.5|1460.3|1464|1462.8|1464|1462.8|1461.4|1460.2|290
1663605300000|2022-09-19 16:35:00|1463.9|1462.7|1463.5|1462.3|1464.4|1463.2|1463.5|1462.3|221
1663605600000|2022-09-19 16:40:00|1462.8|1461.6|1462.9|1461.7|1463.6|1462.4|1462.7|1461.5|282
1663605900000|2022-09-19 16:45:00|1462.8|1461.6|1462.8|1461.6|1463.1|1461.9|1461.7|1460.5|193
1663606200000|2022-09-19 16:50:00|1462.7|1461.5|1462.9|1461.7|1463|1461.8|1461.7|1460.5|291
1663606500000|2022-09-19 16:55:00|1463|1461.8|1462.6|1461.4|1463.3|1462.1|1462.3|1461.1|199
1663606800000|2022-09-19 17:00:00|1462.5|1461.3|1462.9|1461.7|1463.4|1462.2|1462.3|1461.1|249
1663607100000|2022-09-19 17:05:00|1462.8|1461.6|1463.1|1461.9|1463.2|1462|1462.2|1461|402
1663607400000|2022-09-19 17:10:00|1463.2|1462|1463.3|1462.1|1464.1|1462.9|1463.2|1462|167
1663607700000|2022-09-19 17:15:00|1463.4|1462.2|1464.5|1463.3|1465.1|1463.9|1463|1461.8|302
1663608000000|2022-09-19 17:20:00|1464.4|1463.2|1464.8|1463.6|1465|1463.8|1464.3|1463.1|175
1663608300000|2022-09-19 17:25:00|1464.9|1463.7|1464.8|1463.6|1465|1463.8|1464|1462.8|392
1663608600000|2022-09-19 17:30:00|1464.9|1463.7|1464.9|1463.7|1466.1|1464.9|1464.6|1463.4|248
1663608900000|2022-09-19 17:35:00|1465|1463.8|1465.4|1464.2|1466.2|1465|1464.6|1463.4|260
1663609200000|2022-09-19 17:40:00|1465.5|1464.3|1465|1463.8|1465.6|1464.4|1464.6|1463.4|194
1663609500000|2022-09-19 17:45:00|1464.9|1463.7|1466.4|1465.2|1466.9|1465.7|1464.9|1463.7|505
1663609800000|2022-09-19 17:50:00|1466.3|1465.1|1466.4|1465.2|1466.8|1465.6|1466|1464.8|411
1663610100000|2022-09-19 17:55:00|1466.5|1465.3|1466.8|1465.6|1466.9|1465.7|1465.8|1464.6|279
1663610400000|2022-09-19 18:00:00|1466.9|1465.7|1465.5|1464.3|1467|1465.8|1465.4|1464.2|322
1663610700000|2022-09-19 18:05:00|1465.6|1464.4|1465.9|1464.7|1466.1|1464.9|1465.5|1464.3|368
1663611000000|2022-09-19 18:10:00|1466|1464.8|1466.7|1465.5|1466.8|1465.6|1465.3|1464.1|1784
1663611300000|2022-09-19 18:15:00|1466.6|1465.4|1466.2|1465|1466.9|1465.7|1466|1464.8|937
1663632000000|2022-09-20 00:00:00|1466.9|1465.7|1470.7|1469.5|1471.3|1470.1|1466.6|1465.4|1024
1663632300000|2022-09-20 00:05:00|1471.1|1469.9|1468.6|1467.4|1471.3|1470.1|1467|1465.8|297
1663632600000|2022-09-20 00:10:00|1468.5|1467.3|1466.7|1465.5|1468.6|1467.4|1466.7|1465.5|85
1663632900000|2022-09-20 00:15:00|1466.6|1465.4|1464.4|1463.2|1466.7|1465.5|1464.2|1463|362
1663633200000|2022-09-20 00:20:00|1464.5|1463.3|1465.4|1464.2|1466.1|1464.9|1464.1|1462.9|61
1663633500000|2022-09-20 00:25:00|1465|1463.8|1465.2|1464|1465.8|1464.6|1464.9|1463.7|54
1663633800000|2022-09-20 00:30:00|1465.3|1464.1|1465.8|1464.6|1466.9|1465.7|1464.8|1463.6|96
1663634100000|2022-09-20 00:35:00|1465.2|1464|1466.4|1465.2|1466.4|1465.2|1465.1|1463.9|27
1663634400000|2022-09-20 00:40:00|1466.2|1465|1464.9|1463.7|1466.3|1465.1|1464.8|1463.6|67
1663634700000|2022-09-20 00:45:00|1465.6|1464.4|1465.2|1464|1465.9|1464.7|1465|1463.8|113
1663635000000|2022-09-20 00:50:00|1465.1|1463.9|1465.6|1464.4|1465.9|1464.7|1465.1|1463.9|95
1663635300000|2022-09-20 00:55:00|1465.7|1464.5|1465.7|1464.5|1466.1|1464.9|1465.6|1464.4|19
1663635600000|2022-09-20 01:00:00|1465.8|1464.6|1465.2|1464|1466.1|1464.9|1463.6|1462.4|360
1663635900000|2022-09-20 01:05:00|1465.4|1464.2|1463|1461.8|1465.8|1464.6|1461.8|1460.6|159
1663636200000|2022-09-20 01:10:00|1464|1462.8|1465.2|1464|1466.3|1465.1|1463.7|1462.5|82
1663636500000|2022-09-20 01:15:00|1465.1|1463.9|1466.2|1465|1466.3|1465.1|1463.8|1462.6|140
1663636800000|2022-09-20 01:20:00|1466.3|1465.1|1468|1466.8|1469.2|1468|1466.1|1464.9|247
1663637100000|2022-09-20 01:25:00|1467.9|1466.7|1466.4|1465.2|1468.2|1467|1466.1|1464.9|49
1663637400000|2022-09-20 01:30:00|1466.3|1465.1|1467.6|1466.4|1467.7|1466.5|1465|1463.8|80
1663637700000|2022-09-20 01:35:00|1467.7|1466.5|1468.1|1466.9|1468.6|1467.4|1467.1|1465.9|218
1663638000000|2022-09-20 01:40:00|1468.2|1467|1468.5|1467.3|1468.5|1467.3|1466.6|1465.4|56
1663638300000|2022-09-20 01:45:00|1468.6|1467.4|1468.6|1467.4|1469|1467.8|1467.6|1466.4|61
1663638600000|2022-09-20 01:50:00|1468.7|1467.5|1469.1|1467.9|1469.4|1468.2|1467.6|1466.4|85
1663638900000|2022-09-20 01:55:00|1469|1467.8|1468.7|1467.5|1469.5|1468.3|1468.1|1466.9|74
1663639200000|2022-09-20 02:00:00|1468.6|1467.4|1469.1|1467.9|1469.6|1468.4|1468.6|1467.4|76
1663639500000|2022-09-20 02:05:00|1469.4|1468.2|1469.1|1467.9|1469.7|1468.5|1469.1|1467.9|49
1663639800000|2022-09-20 02:10:00|1469.4|1468.2|1469.4|1468.2|1469.6|1468.4|1469.1|1467.9|58
1663640100000|2022-09-20 02:15:00|1469.5|1468.3|1468.7|1467.5|1469.5|1468.3|1468.6|1467.4|21
1663640400000|2022-09-20 02:20:00|1468.8|1467.6|1469.1|1467.9|1469.3|1468.1|1468.7|1467.5|5
1663640700000|2022-09-20 02:25:00|1469.3|1468.1|1469.1|1467.9|1469.3|1468.1|1468.7|1467.5|5
1663641000000|2022-09-20 02:30:00|1469.3|1468.1|1470.1|1468.9|1470.9|1469.7|1469.1|1467.9|77
1663641300000|2022-09-20 02:35:00|1470.2|1469|1469.9|1468.7|1470.5|1469.3|1469.3|1468.1|11
1663641600000|2022-09-20 02:40:00|1469.8|1468.6|1469.2|1468|1470.1|1468.9|1468.8|1467.6|49
1663641900000|2022-09-20 02:45:00|1469.3|1468.1|1468|1466.8|1469.5|1468.3|1468|1466.8|44
1663642200000|2022-09-20 02:50:00|1468.1|1466.9|1470.3|1469.1|1470.5|1469.3|1468|1466.8|28
1663642500000|2022-09-20 02:55:00|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1469.7|1468.5|28
1663642800000|2022-09-20 03:00:00|1470.3|1469.1|1470.5|1469.3|1470.8|1469.6|1469.7|1468.5|42
1663643100000|2022-09-20 03:05:00|1470.3|1469.1|1467.8|1466.6|1470.3|1469.1|1467.8|1466.6|19
1663643400000|2022-09-20 03:10:00|1467.9|1466.7|1468.3|1467.1|1468.3|1467.1|1467.2|1466|18
1663643700000|2022-09-20 03:15:00|1468.5|1467.3|1468.5|1467.3|1469.2|1468|1468|1466.8|18
1663644000000|2022-09-20 03:20:00|1468.4|1467.2|1468.1|1466.9|1468.6|1467.4|1468|1466.8|5
1663644300000|2022-09-20 03:25:00|1468.3|1467.1|1468.3|1467.1|1468.7|1467.5|1468|1466.8|14
1663644600000|2022-09-20 03:30:00|1468.1|1466.9|1467.6|1466.4|1468.1|1466.9|1467.6|1466.4|5
1663644900000|2022-09-20 03:35:00|1467.7|1466.5|1467.5|1466.3|1467.8|1466.6|1467.3|1466.1|3
1663645200000|2022-09-20 03:40:00|1467.3|1466.1|1466.8|1465.6|1467.3|1466.1|1466.6|1465.4|8
1663645500000|2022-09-20 03:45:00|1467|1465.8|1467.2|1466|1467.5|1466.3|1466.7|1465.5|3
1663645800000|2022-09-20 03:50:00|1467.3|1466.1|1467|1465.8|1467.5|1466.3|1467|1465.8|3
1663646100000|2022-09-20 03:55:00|1467.1|1465.9|1466.7|1465.5|1467.1|1465.9|1466.5|1465.3|7
1663646400000|2022-09-20 04:00:00|1466.8|1465.6|1466|1464.8|1466.8|1465.6|1465.7|1464.5|27
1663646700000|2022-09-20 04:05:00|1465.9|1464.7|1466.2|1465|1466.4|1465.2|1465.8|1464.6|8
1663647000000|2022-09-20 04:10:00|1466.1|1464.9|1466.4|1465.2|1466.7|1465.5|1466.1|1464.9|4
1663647300000|2022-09-20 04:15:00|1466.3|1465.1|1466.3|1465.1|1466.7|1465.5|1466.3|1465.1|1
1663647600000|2022-09-20 04:20:00|1466.2|1465|1466.3|1465.1|1466.5|1465.3|1466.2|1465|18
1663647900000|2022-09-20 04:25:00|1466.4|1465.2|1466.2|1465|1466.7|1465.5|1466.2|1465|2
1663648200000|2022-09-20 04:30:00|1466.5|1465.3|1467.1|1465.9|1467.2|1466|1466.5|1465.3|11
1663648500000|2022-09-20 04:35:00|1467.2|1466|1467.7|1466.5|1467.7|1466.5|1467.2|1466|3
1663648800000|2022-09-20 04:40:00|1467.5|1466.3|1467.9|1466.7|1467.9|1466.7|1467.5|1466.3|22
1663649100000|2022-09-20 04:45:00|1467.8|1466.6|1467|1465.8|1468.1|1466.9|1467|1465.8|34
1663649400000|2022-09-20 04:50:00|1467.1|1465.9|1467.1|1465.9|1467.2|1466|1466.9|1465.7|7
1663649700000|2022-09-20 04:55:00|1467|1465.8|1466.6|1465.4|1467.1|1465.9|1466.4|1465.2|67
1663650000000|2022-09-20 05:00:00|1466.4|1465.2|1465.5|1464.3|1466.4|1465.2|1465.3|1464.1|19
1663650300000|2022-09-20 05:05:00|1465.4|1464.2|1465.7|1464.5|1465.9|1464.7|1465.3|1464.1|10
1663650600000|2022-09-20 05:10:00|1465.8|1464.6|1465.3|1464.1|1465.8|1464.6|1465.3|1464.1|8
1663650900000|2022-09-20 05:15:00|1465.1|1463.9|1465.1|1463.9|1465.3|1464.1|1464.7|1463.5|16
1663651200000|2022-09-20 05:20:00|1465.2|1464|1464.4|1463.2|1465.2|1464|1464|1462.8|63
1663651500000|2022-09-20 05:25:00|1464.5|1463.3|1464.8|1463.6|1465.1|1463.9|1464.5|1463.3|15
1663651800000|2022-09-20 05:30:00|1464.9|1463.7|1463.5|1462.3|1465.7|1464.5|1463.4|1462.2|86
1663652100000|2022-09-20 05:35:00|1463.4|1462.2|1464.9|1463.7|1465.2|1464|1463.4|1462.2|20
1663652400000|2022-09-20 05:40:00|1465|1463.8|1464.7|1463.5|1465.7|1464.5|1464.1|1462.9|28
1663652700000|2022-09-20 05:45:00|1464.8|1463.6|1467|1465.8|1467.5|1466.3|1464.8|1463.6|187
1663653000000|2022-09-20 05:50:00|1466.9|1465.7|1469.4|1468.2|1469.7|1468.5|1466.1|1464.9|174
1663653300000|2022-09-20 05:55:00|1469.1|1467.9|1468.6|1467.4|1469.3|1468.1|1468.1|1466.9|76
1663653600000|2022-09-20 06:00:00|1468.7|1467.5|1467.1|1465.9|1468.8|1467.6|1467.1|1465.9|65
1663653900000|2022-09-20 06:05:00|1466.9|1465.7|1467.7|1466.5|1467.9|1466.7|1466.9|1465.7|31
1663654200000|2022-09-20 06:10:00|1467.4|1466.2|1467.1|1465.9|1467.8|1466.6|1466.2|1465|125
1663654500000|2022-09-20 06:15:00|1467|1465.8|1469.9|1468.7|1470|1468.8|1466.9|1465.7|61
1663654800000|2022-09-20 06:20:00|1469.6|1468.4|1470.2|1469|1470.6|1469.4|1469.2|1468|105
1663655100000|2022-09-20 06:25:00|1470.3|1469.1|1471.1|1469.9|1471.6|1470.4|1469.9|1468.7|217
1663655400000|2022-09-20 06:30:00|1471|1469.8|1471.2|1470|1472.5|1471.3|1470.6|1469.4|256
1663655700000|2022-09-20 06:35:00|1471.3|1470.1|1471.7|1470.5|1471.9|1470.7|1470.4|1469.2|205
1663656000000|2022-09-20 06:40:00|1471.6|1470.4|1470.4|1469.2|1471.7|1470.5|1470.1|1468.9|30
1663656300000|2022-09-20 06:45:00|1470.5|1469.3|1470.1|1468.9|1471.1|1469.9|1470.1|1468.9|15
1663656600000|2022-09-20 06:50:00|1470|1468.8|1470|1468.8|1470.6|1469.4|1469.8|1468.6|23
1663656900000|2022-09-20 06:55:00|1469.9|1468.7|1468.8|1467.6|1470.2|1469|1468.5|1467.3|32
1663657200000|2022-09-20 07:00:00|1469|1467.8|1468.7|1467.5|1469.1|1467.9|1467.6|1466.4|83
1663657500000|2022-09-20 07:05:00|1468.8|1467.6|1468.2|1467|1469.2|1468|1467.5|1466.3|28
1663657800000|2022-09-20 07:10:00|1468.3|1467.1|1469.4|1468.2|1469.7|1468.5|1468.2|1467|25
1663658100000|2022-09-20 07:15:00|1469.5|1468.3|1470.7|1469.5|1470.9|1469.7|1469.1|1467.9|26
1663658400000|2022-09-20 07:20:00|1470.8|1469.6|1470.6|1469.4|1471.2|1470|1470.5|1469.3|13
1663658700000|2022-09-20 07:25:00|1470.9|1469.7|1470.6|1469.4|1471.4|1470.2|1470.6|1469.4|89
1663659000000|2022-09-20 07:30:00|1470.5|1469.3|1471.6|1470.4|1471.7|1470.5|1470.5|1469.3|8
1663659300000|2022-09-20 07:35:00|1471.4|1470.2|1470.4|1469.2|1471.7|1470.5|1469.9|1468.7|31
1663659600000|2022-09-20 07:40:00|1470.5|1469.3|1471.2|1470|1471.4|1470.2|1470.5|1469.3|21
1663659900000|2022-09-20 07:45:00|1471.4|1470.2|1471.1|1469.9|1471.6|1470.4|1470.1|1468.9|36
1663660200000|2022-09-20 07:50:00|1471.2|1470|1470.4|1469.2|1471.2|1470|1470.4|1469.2|3
1663660500000|2022-09-20 07:55:00|1470.5|1469.3|1470.5|1469.3|1470.9|1469.7|1470.2|1469|12
1663660800000|2022-09-20 08:00:00|1470.4|1469.2|1470.6|1469.4|1471.4|1470.2|1470.1|1468.9|15
1663661100000|2022-09-20 08:05:00|1470.5|1469.3|1470.5|1469.3|1471.1|1469.9|1470|1468.8|9
1663661400000|2022-09-20 08:10:00|1470.3|1469.1|1470.1|1468.9|1470.4|1469.2|1469.7|1468.5|8
1663661700000|2022-09-20 08:15:00|1470|1468.8|1469.9|1468.7|1470.4|1469.2|1468.1|1466.9|653
1663662000000|2022-09-20 08:20:00|1470|1468.8|1471.4|1470.2|1471.7|1470.5|1469.6|1468.4|53
1663662300000|2022-09-20 08:25:00|1471.2|1470|1470.4|1469.2|1471.4|1470.2|1470.1|1468.9|22
1663662600000|2022-09-20 08:30:00|1470.5|1469.3|1471.7|1470.5|1471.7|1470.5|1470.4|1469.2|20
1663662900000|2022-09-20 08:35:00|1471.5|1470.3|1471|1469.8|1471.6|1470.4|1470.7|1469.5|69
1663663200000|2022-09-20 08:40:00|1471.1|1469.9|1470.5|1469.3|1471.7|1470.5|1470.4|1469.2|69
1663663500000|2022-09-20 08:45:00|1470.6|1469.4|1470.1|1468.9|1471.1|1469.9|1470|1468.8|11
1663663800000|2022-09-20 08:50:00|1470.2|1469|1470|1468.8|1470.6|1469.4|1469.7|1468.5|11
1663664100000|2022-09-20 08:55:00|1470.1|1468.9|1470.9|1469.7|1470.9|1469.7|1470|1468.8|208
1663664400000|2022-09-20 09:00:00|1471.1|1469.9|1470.4|1469.2|1471.7|1470.5|1470.4|1469.2|41
1663664700000|2022-09-20 09:05:00|1470.5|1469.3|1470.6|1469.4|1470.7|1469.5|1469.9|1468.7|8
1663665000000|2022-09-20 09:10:00|1470.5|1469.3|1470.9|1469.7|1471|1469.8|1470.1|1468.9|8
1663665300000|2022-09-20 09:15:00|1470.8|1469.6|1470.4|1469.2|1470.8|1469.6|1470|1468.8|17
1663665600000|2022-09-20 09:20:00|1470.2|1469|1469.9|1468.7|1470.4|1469.2|1469.6|1468.4|7
1663665900000|2022-09-20 09:25:00|1469.8|1468.6|1468.2|1467|1470.2|1469|1468.1|1466.9|25
1663666200000|2022-09-20 09:30:00|1468.1|1466.9|1467.9|1466.7|1468.7|1467.5|1467.9|1466.7|41
1663666500000|2022-09-20 09:35:00|1468|1466.8|1468.1|1466.9|1468.2|1467|1466.8|1465.6|52
1663666800000|2022-09-20 09:40:00|1468.2|1467|1466.9|1465.7|1468.2|1467|1466.9|1465.7|24
1663667100000|2022-09-20 09:45:00|1466.8|1465.6|1466.1|1464.9|1466.8|1465.6|1466|1464.8|52
1663667400000|2022-09-20 09:50:00|1466|1464.8|1465.7|1464.5|1466.6|1465.4|1465.7|1464.5|34
1663667700000|2022-09-20 09:55:00|1465.6|1464.4|1466.9|1465.7|1466.9|1465.7|1465.6|1464.4|54
1663668000000|2022-09-20 10:00:00|1466.8|1465.6|1465.6|1464.4|1466.8|1465.6|1465.3|1464.1|83
1663668300000|2022-09-20 10:05:00|1465.7|1464.5|1466.1|1464.9|1466.7|1465.5|1465.6|1464.4|22
1663668600000|2022-09-20 10:10:00|1466.2|1465|1466|1464.8|1466.4|1465.2|1465.7|1464.5|13
1663668900000|2022-09-20 10:15:00|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|1465.6|1464.4|16
1663669200000|2022-09-20 10:20:00|1465.8|1464.6|1465.9|1464.7|1465.9|1464.7|1465.6|1464.4|7
1663669500000|2022-09-20 10:25:00|1465.8|1464.6|1467|1465.8|1467.2|1466|1465.7|1464.5|31
1663669800000|2022-09-20 10:30:00|1466.9|1465.7|1467.7|1466.5|1468.1|1466.9|1466.2|1465|36
1663670100000|2022-09-20 10:35:00|1467.9|1466.7|1467.9|1466.7|1468.4|1467.2|1467.6|1466.4|27
1663670400000|2022-09-20 10:40:00|1467.8|1466.6|1467.9|1466.7|1468.6|1467.4|1467.2|1466|36
1663670700000|2022-09-20 10:45:00|1467.7|1466.5|1468.1|1466.9|1468.4|1467.2|1467.4|1466.2|15
1663671000000|2022-09-20 10:50:00|1468.2|1467|1467.5|1466.3|1468.6|1467.4|1467.2|1466|28
1663671300000|2022-09-20 10:55:00|1467.7|1466.5|1466.4|1465.2|1468.1|1466.9|1466.4|1465.2|84
1663671600000|2022-09-20 11:00:00|1466.5|1465.3|1465.6|1464.4|1466.6|1465.4|1465.6|1464.4|19
1663671900000|2022-09-20 11:05:00|1465.5|1464.3|1464.5|1463.3|1465.7|1464.5|1464.1|1462.9|44
1663672200000|2022-09-20 11:10:00|1464.4|1463.2|1462.7|1461.5|1464.4|1463.2|1462.6|1461.4|133
1663672500000|2022-09-20 11:15:00|1462.8|1461.6|1463.1|1461.9|1464|1462.8|1462.6|1461.4|78
1663672800000|2022-09-20 11:20:00|1463.3|1462.1|1462.2|1461|1463.5|1462.3|1462|1460.8|51
1663673100000|2022-09-20 11:25:00|1462.3|1461.1|1462.9|1461.7|1463|1461.8|1462.3|1461.1|19
1663673400000|2022-09-20 11:30:00|1463|1461.8|1463.5|1462.3|1463.6|1462.4|1462.7|1461.5|24
1663673700000|2022-09-20 11:35:00|1463.7|1462.5|1462.2|1461|1464|1462.8|1462|1460.8|47
1663674000000|2022-09-20 11:40:00|1462.1|1460.9|1462.5|1461.3|1462.9|1461.7|1461.3|1460.1|188
1663674300000|2022-09-20 11:45:00|1462.4|1461.2|1462.3|1461.1|1462.8|1461.6|1461.7|1460.5|182
1663674600000|2022-09-20 11:50:00|1462.2|1461|1461.5|1460.3|1462.7|1461.5|1460.5|1459.3|77
1663674900000|2022-09-20 11:55:00|1461.4|1460.2|1460.9|1459.7|1461.8|1460.6|1460.3|1459.1|98
1663675200000|2022-09-20 12:00:00|1461|1459.8|1459.9|1458.7|1461|1459.8|1459.7|1458.5|326
1663675500000|2022-09-20 12:05:00|1459.7|1458.5|1457.9|1456.7|1459.7|1458.5|1457.4|1456.2|239
1663675800000|2022-09-20 12:10:00|1458|1456.8|1457.6|1456.4|1458.8|1457.6|1457.4|1456.2|156
1663676100000|2022-09-20 12:15:00|1457.5|1456.3|1459.1|1457.9|1459.5|1458.3|1457.2|1456|211
1663676400000|2022-09-20 12:20:00|1459|1457.8|1459.8|1458.6|1459.9|1458.7|1459|1457.8|162
1663676700000|2022-09-20 12:25:00|1460.1|1458.9|1459.5|1458.3|1460.6|1459.4|1459.2|1458|79
1663677000000|2022-09-20 12:30:00|1459.4|1458.2|1459.5|1458.3|1460.7|1459.5|1459.2|1458|87
1663677300000|2022-09-20 12:35:00|1459.3|1458.1|1460.2|1459|1460.5|1459.3|1459.3|1458.1|90
1663677600000|2022-09-20 12:40:00|1460.1|1458.9|1460|1458.8|1461.7|1460.5|1459.7|1458.5|191
1663680600000|2022-09-20 13:30:00|1459.9|1458.7|1461.2|1460|1463.4|1462.2|1456.3|1455.1|2639
1663680900000|2022-09-20 13:35:00|1461.3|1460.1|1457.9|1456.7|1462.2|1461|1457.2|1456|2453
1663681200000|2022-09-20 13:40:00|1458.2|1457|1461.8|1460.6|1461.9|1460.7|1457.2|1456|2623
1663681500000|2022-09-20 13:45:00|1461.7|1460.5|1463.5|1462.3|1465.4|1464.2|1460|1458.8|2290
1663681800000|2022-09-20 13:50:00|1463.3|1462.1|1463.3|1462.1|1464.8|1463.6|1461.6|1460.4|3544
1663682100000|2022-09-20 13:55:00|1463.4|1462.2|1463.2|1462|1464.8|1463.6|1462.3|1461.1|1606
1663682400000|2022-09-20 14:00:00|1463.5|1462.3|1463|1461.8|1463.6|1462.4|1461.6|1460.4|1406
1663682700000|2022-09-20 14:05:00|1462.8|1461.6|1469|1467.8|1469|1467.8|1462.7|1461.5|1879
1663683000000|2022-09-20 14:10:00|1469.1|1467.9|1468.4|1467.2|1470.8|1469.6|1467.8|1466.6|876
1663683300000|2022-09-20 14:15:00|1468.5|1467.3|1466.3|1465.1|1472.1|1470.9|1466.2|1465|894
1663683600000|2022-09-20 14:20:00|1466.2|1465|1468.1|1466.9|1469.1|1467.9|1466.2|1465|752
1663683900000|2022-09-20 14:25:00|1468|1466.8|1470.4|1469.2|1470.4|1469.2|1467.8|1466.6|1321
1663684200000|2022-09-20 14:30:00|1470.9|1469.7|1474.1|1472.9|1475.4|1474.2|1470.2|1469|1183
1663684500000|2022-09-20 14:35:00|1473.2|1472|1471.4|1470.2|1473.6|1472.4|1470.8|1469.6|2008
1663684800000|2022-09-20 14:40:00|1471.3|1470.1|1472.4|1471.2|1474.5|1473.3|1471.1|1469.9|1348
1663685100000|2022-09-20 14:45:00|1472.1|1470.9|1473.1|1471.9|1473.1|1471.9|1471.1|1469.9|521
1663685400000|2022-09-20 14:50:00|1473|1471.8|1473.4|1472.2|1474.6|1473.4|1472.7|1471.5|528
1663685700000|2022-09-20 14:55:00|1473.6|1472.4|1474.1|1472.9|1474.7|1473.5|1473|1471.8|1220
1663686000000|2022-09-20 15:00:00|1474.5|1473.3|1475.1|1473.9|1475.9|1474.7|1473.5|1472.3|582
1663686300000|2022-09-20 15:05:00|1475.4|1474.2|1477.9|1476.7|1478.8|1477.6|1475.4|1474.2|1078
1663686600000|2022-09-20 15:10:00|1478|1476.8|1478.9|1477.7|1479.5|1478.3|1477.7|1476.5|578
1663686900000|2022-09-20 15:15:00|1479|1477.8|1480.2|1479|1482.5|1481.3|1478.9|1477.7|1106
1663687200000|2022-09-20 15:20:00|1480.4|1479.2|1482.9|1481.7|1484.2|1483|1480.4|1479.2|980
1663687500000|2022-09-20 15:25:00|1482.7|1481.5|1486.9|1485.7|1488.8|1487.6|1482.7|1481.5|1601
1663687800000|2022-09-20 15:30:00|1486.8|1485.6|1484.6|1483.4|1488|1486.8|1483.8|1482.6|1858
1663688100000|2022-09-20 15:35:00|1484.4|1483.2|1484.8|1483.6|1485.3|1484.1|1483|1481.8|502
1663688400000|2022-09-20 15:40:00|1484.6|1483.4|1482.3|1481.1|1485.6|1484.4|1481.7|1480.5|610
1663688700000|2022-09-20 15:45:00|1482.4|1481.2|1483.8|1482.6|1484.1|1482.9|1482.3|1481.1|362
1663689000000|2022-09-20 15:50:00|1484.1|1482.9|1485.8|1484.6|1486.1|1484.9|1483.8|1482.6|398
1663689300000|2022-09-20 15:55:00|1485.7|1484.5|1487.4|1486.2|1487.5|1486.3|1484.8|1483.6|453
1663689600000|2022-09-20 16:00:00|1487.5|1486.3|1488.1|1486.9|1489.2|1488|1486.8|1485.6|696
1663689900000|2022-09-20 16:05:00|1488.3|1487.1|1488.1|1486.9|1489.1|1487.9|1486.5|1485.3|795
1663690200000|2022-09-20 16:10:00|1488.4|1487.2|1488.4|1487.2|1489.9|1488.7|1487.9|1486.7|538
1663690500000|2022-09-20 16:15:00|1488.6|1487.4|1486.4|1485.2|1489.4|1488.2|1486.4|1485.2|678
1663690800000|2022-09-20 16:20:00|1486.6|1485.4|1483.9|1482.7|1487.1|1485.9|1483.9|1482.7|389
1663691100000|2022-09-20 16:25:00|1483.7|1482.5|1486.1|1484.9|1486.5|1485.3|1483.7|1482.5|369
1663691400000|2022-09-20 16:30:00|1486.2|1485|1487.4|1486.2|1488.1|1486.9|1486.1|1484.9|573
1663691700000|2022-09-20 16:35:00|1487.2|1486|1484.6|1483.4|1487.4|1486.2|1484.1|1482.9|672
1663692000000|2022-09-20 16:40:00|1484.8|1483.6|1488.2|1487|1488.2|1487|1484.7|1483.5|275
1663692300000|2022-09-20 16:45:00|1488.1|1486.9|1488.2|1487|1488.5|1487.3|1487.8|1486.6|316
1663692600000|2022-09-20 16:50:00|1488.1|1486.9|1488|1486.8|1488.4|1487.2|1486.9|1485.7|393
1663692900000|2022-09-20 16:55:00|1487.7|1486.5|1487.7|1486.5|1488.2|1487|1487.2|1486|278
1663693200000|2022-09-20 17:00:00|1487.9|1486.7|1485.9|1484.7|1488.2|1487|1485.1|1483.9|408
1663693500000|2022-09-20 17:05:00|1485.7|1484.5|1486.6|1485.4|1486.7|1485.5|1483.9|1482.7|700
1663693800000|2022-09-20 17:10:00|1486.5|1485.3|1484.9|1483.7|1486.5|1485.3|1484.4|1483.2|491
1663694100000|2022-09-20 17:15:00|1484.7|1483.5|1485.4|1484.2|1486.5|1485.3|1484.6|1483.4|267
1663694400000|2022-09-20 17:20:00|1485.5|1484.3|1485.6|1484.4|1486.6|1485.4|1484.6|1483.4|593
1663694700000|2022-09-20 17:25:00|1485.5|1484.3|1486.6|1485.4|1486.8|1485.6|1485|1483.8|460
1663695000000|2022-09-20 17:30:00|1486.5|1485.3|1483.5|1482.3|1486.6|1485.4|1483.4|1482.2|261
1663695300000|2022-09-20 17:35:00|1483.6|1482.4|1484.6|1483.4|1485.3|1484.1|1483|1481.8|393
1663695600000|2022-09-20 17:40:00|1484.7|1483.5|1484.6|1483.4|1486.2|1485|1484.3|1483.1|350
1663695900000|2022-09-20 17:45:00|1484.5|1483.3|1483.9|1482.7|1484.6|1483.4|1483.7|1482.5|357
1663696200000|2022-09-20 17:50:00|1484|1482.8|1483.7|1482.5|1484.8|1483.6|1482.7|1481.5|672
1663696500000|2022-09-20 17:55:00|1483.5|1482.3|1484|1482.8|1484.8|1483.6|1483.5|1482.3|472
1663696800000|2022-09-20 18:00:00|1484.2|1483|1483.1|1481.9|1484.6|1483.4|1482.6|1481.4|491
1663697100000|2022-09-20 18:05:00|1483.2|1482|1483.1|1481.9|1484.2|1483|1482.7|1481.5|482
1663697400000|2022-09-20 18:10:00|1483|1481.8|1483.7|1482.5|1484|1482.8|1482.7|1481.5|2304
1663697700000|2022-09-20 18:15:00|1483.6|1482.4|1481.2|1480|1484|1482.8|1481.1|1479.9|1129
1663718400000|2022-09-21 00:00:00|1481.9|1480.7|1480.4|1479.2|1482.8|1481.6|1480.3|1479.1|316
1663718700000|2022-09-21 00:05:00|1480.5|1479.3|1481|1479.8|1481.2|1480|1479.8|1478.6|493
1663719000000|2022-09-21 00:10:00|1481.1|1479.9|1483.1|1481.9|1483.1|1481.9|1481.1|1479.9|154
1663719300000|2022-09-21 00:15:00|1482.8|1481.6|1481.2|1480|1482.8|1481.6|1480.5|1479.3|88
1663719600000|2022-09-21 00:20:00|1481.3|1480.1|1479.5|1478.3|1481.7|1480.5|1479.3|1478.1|112
1663719900000|2022-09-21 00:25:00|1479.6|1478.4|1480.9|1479.7|1481.1|1479.9|1479.3|1478.1|28
1663720200000|2022-09-21 00:30:00|1480.8|1479.6|1480.9|1479.7|1481.4|1480.2|1480.6|1479.4|14
1663720500000|2022-09-21 00:35:00|1481|1479.8|1481|1479.8|1481.3|1480.1|1480.4|1479.2|30
1663720800000|2022-09-21 00:40:00|1480.9|1479.7|1480.4|1479.2|1480.9|1479.7|1480|1478.8|10
1663721100000|2022-09-21 00:45:00|1480.3|1479.1|1480|1478.8|1480.6|1479.4|1479.9|1478.7|127
1663721400000|2022-09-21 00:50:00|1480.1|1478.9|1479.6|1478.4|1480.1|1478.9|1479.5|1478.3|29
1663721700000|2022-09-21 00:55:00|1479.5|1478.3|1478.8|1477.6|1480|1478.8|1478.8|1477.6|34
1663722000000|2022-09-21 01:00:00|1478.9|1477.7|1478.4|1477.2|1478.9|1477.7|1478|1476.8|153
1663722300000|2022-09-21 01:05:00|1478.5|1477.3|1478|1476.8|1479.2|1478|1477.4|1476.2|111
1663722600000|2022-09-21 01:10:00|1478.2|1477|1477.6|1476.4|1478.8|1477.6|1477.6|1476.4|43
1663722900000|2022-09-21 01:15:00|1477.8|1476.6|1477.3|1476.1|1477.8|1476.6|1476.7|1475.5|102
1663723200000|2022-09-21 01:20:00|1477.4|1476.2|1478|1476.8|1478.8|1477.6|1477|1475.8|87
1663723500000|2022-09-21 01:25:00|1478.1|1476.9|1478.3|1477.1|1478.9|1477.7|1478|1476.8|20
1663723800000|2022-09-21 01:30:00|1478.2|1477|1476.9|1475.7|1478.2|1477|1476.4|1475.2|106
1663724100000|2022-09-21 01:35:00|1476.8|1475.6|1476.5|1475.3|1477.9|1476.7|1476.3|1475.1|88
1663724400000|2022-09-21 01:40:00|1476.4|1475.2|1477.6|1476.4|1477.9|1476.7|1476.4|1475.2|65
1663724700000|2022-09-21 01:45:00|1477.3|1476.1|1478|1476.8|1478|1476.8|1477.2|1476|42
1663725000000|2022-09-21 01:50:00|1477.9|1476.7|1478|1476.8|1478.7|1477.5|1477.8|1476.6|32
1663725300000|2022-09-21 01:55:00|1477.9|1476.7|1477|1475.8|1477.9|1476.7|1476.8|1475.6|28
1663725600000|2022-09-21 02:00:00|1476.9|1475.7|1476.5|1475.3|1477.5|1476.3|1476.4|1475.2|37
1663725900000|2022-09-21 02:05:00|1475.9|1474.7|1476.3|1475.1|1477.2|1476|1475.7|1474.5|180
1663726200000|2022-09-21 02:10:00|1476.4|1475.2|1477.9|1476.7|1479.4|1478.2|1476.2|1475|106
1663726500000|2022-09-21 02:15:00|1477.8|1476.6|1476.9|1475.7|1477.8|1476.6|1476.8|1475.6|44
1663726800000|2022-09-21 02:20:00|1476.8|1475.6|1476.7|1475.5|1477.1|1475.9|1476.5|1475.3|39
1663727100000|2022-09-21 02:25:00|||||||||4
1663727400000|2022-09-21 02:30:00|1476.9|1475.7|1477|1475.8|1478.9|1477.7|1476.7|1475.5|72
1663727700000|2022-09-21 02:35:00|1476.8|1475.6|1477.6|1476.4|1477.6|1476.4|1476.7|1475.5|98
1663728000000|2022-09-21 02:40:00|1477.8|1476.6|1478.8|1477.6|1479.1|1477.9|1477.7|1476.5|119
1663728300000|2022-09-21 02:45:00|1478.7|1477.5|1480.8|1479.6|1480.9|1479.7|1478.7|1477.5|191
1663728600000|2022-09-21 02:50:00|1480.6|1479.4|1483.2|1482|1483.2|1482|1480.4|1479.2|278
1663728900000|2022-09-21 02:55:00|1483.1|1481.9|1482.5|1481.3|1483.1|1481.9|1481.3|1480.1|103
1663729200000|2022-09-21 03:00:00|1482.6|1481.4|1482.5|1481.3|1482.9|1481.7|1482|1480.8|35
1663729500000|2022-09-21 03:05:00|1482.4|1481.2|1481.7|1480.5|1482.5|1481.3|1481.7|1480.5|22
1663729800000|2022-09-21 03:10:00|1481.5|1480.3|1481.3|1480.1|1482|1480.8|1481.2|1480|22
1663730100000|2022-09-21 03:15:00|1481.4|1480.2|1480.6|1479.4|1481.8|1480.6|1480.5|1479.3|18
1663730400000|2022-09-21 03:20:00|1480.5|1479.3|1481|1479.8|1481.5|1480.3|1479.9|1478.7|12
1663730700000|2022-09-21 03:25:00|1481.2|1480|1481|1479.8|1481.4|1480.2|1480.6|1479.4|9
1663731000000|2022-09-21 03:30:00|1480.8|1479.6|1480.9|1479.7|1481.4|1480.2|1480.7|1479.5|1471
1663731300000|2022-09-21 03:35:00|1480.8|1479.6|1480.7|1479.5|1481.2|1480|1480.7|1479.5|8
1663731600000|2022-09-21 03:40:00|1480.5|1479.3|1480.7|1479.5|1480.7|1479.5|1480|1478.8|22
1663731900000|2022-09-21 03:45:00|1480.8|1479.6|1481.6|1480.4|1481.7|1480.5|1480.5|1479.3|110
1663732200000|2022-09-21 03:50:00|1481.4|1480.2|1481.7|1480.5|1482|1480.8|1480.9|1479.7|1616
1663732500000|2022-09-21 03:55:00|1481.6|1480.4|1482.6|1481.4|1482.7|1481.5|1481.5|1480.3|79
1663732800000|2022-09-21 04:00:00|1482.7|1481.5|1482.1|1480.9|1482.9|1481.7|1482.1|1480.9|16
1663733100000|2022-09-21 04:05:00|1481.9|1480.7|1481.4|1480.2|1481.9|1480.7|1481.2|1480|13
1663733400000|2022-09-21 04:10:00|1481.5|1480.3|1481.9|1480.7|1482|1480.8|1481.4|1480.2|12
1663733700000|2022-09-21 04:15:00|1481.8|1480.6|1482.1|1480.9|1482.1|1480.9|1481.6|1480.4|3
1663734000000|2022-09-21 04:20:00|1482|1480.8|1482|1480.8|1482.1|1480.9|1481.7|1480.5|9
1663734300000|2022-09-21 04:25:00|1481.9|1480.7|1482.1|1480.9|1482.3|1481.1|1481.7|1480.5|17
1663734600000|2022-09-21 04:30:00|1482.2|1481|1483.2|1482|1483.2|1482|1482|1480.8|61
1663734900000|2022-09-21 04:35:00|1483|1481.8|1483.4|1482.2|1483.5|1482.3|1483|1481.8|41
1663735200000|2022-09-21 04:40:00|1483.1|1481.9|1483.3|1482.1|1483.5|1482.3|1482.9|1481.7|19
1663735500000|2022-09-21 04:45:00|1483.2|1482|1482.7|1481.5|1483.2|1482|1482.5|1481.3|24
1663735800000|2022-09-21 04:50:00|1482.6|1481.4|1481.9|1480.7|1482.7|1481.5|1481.7|1480.5|11
1663736100000|2022-09-21 04:55:00|1482|1480.8|1481.9|1480.7|1482.1|1480.9|1481.9|1480.7|1
1663736400000|2022-09-21 05:00:00|1482|1480.8|1482|1480.8|1482.2|1481|1481.6|1480.4|17
1663736700000|2022-09-21 05:05:00|1482.2|1481|1481.5|1480.3|1482.5|1481.3|1481.5|1480.3|13
1663737000000|2022-09-21 05:10:00|1481.6|1480.4|1481.9|1480.7|1482|1480.8|1481.5|1480.3|6
1663737300000|2022-09-21 05:15:00|1482|1480.8|1482.1|1480.9|1482.6|1481.4|1482|1480.8|16
1663737600000|2022-09-21 05:20:00|1482|1480.8|1482.7|1481.5|1482.7|1481.5|1482|1480.8|15
1663737900000|2022-09-21 05:25:00|1482.6|1481.4|1483.1|1481.9|1483.5|1482.3|1482.5|1481.3|21
1663738200000|2022-09-21 05:30:00|1483|1481.8|1483.7|1482.5|1483.7|1482.5|1482|1480.8|36
1663738500000|2022-09-21 05:35:00|1484|1482.8|1484.1|1482.9|1485|1483.8|1483.3|1482.1|94
1663738800000|2022-09-21 05:40:00|1484|1482.8|1483.9|1482.7|1484.7|1483.5|1483.2|1482|52
1663739100000|2022-09-21 05:45:00|1484.1|1482.9|1484.2|1483|1484.5|1483.3|1483.5|1482.3|51
1663739400000|2022-09-21 05:50:00|1484.1|1482.9|1485.6|1484.4|1486|1484.8|1483.7|1482.5|185
1663739700000|2022-09-21 05:55:00|1485.5|1484.3|1486|1484.8|1486.5|1485.3|1484.9|1483.7|285
1663740000000|2022-09-21 06:00:00|1485.9|1484.7|1486.2|1485|1486.5|1485.3|1485.1|1483.9|138
1663740300000|2022-09-21 06:05:00|1486.1|1484.9|1487.7|1486.5|1488.2|1487|1486|1484.8|66
1663740600000|2022-09-21 06:10:00|1487.9|1486.7|1488.3|1487.1|1489.1|1487.9|1487.7|1486.5|207
1663740900000|2022-09-21 06:15:00|1488.5|1487.3|1489.3|1488.1|1490.2|1489|1487.4|1486.2|139
1663741200000|2022-09-21 06:20:00|1489.4|1488.2|1489.8|1488.6|1491.7|1490.5|1489.4|1488.2|214
1663741500000|2022-09-21 06:25:00|1490|1488.8|1492.3|1491.1|1492.6|1491.4|1489.8|1488.6|2865
1663741800000|2022-09-21 06:30:00|1492.1|1490.9|1491.2|1490|1492.6|1491.4|1491.1|1489.9|564
1663742100000|2022-09-21 06:35:00|1491.1|1489.9|1492.5|1491.3|1492.7|1491.5|1491.1|1489.9|319
1663742400000|2022-09-21 06:40:00|1492.4|1491.2|1491.4|1490.2|1492.5|1491.3|1491.3|1490.1|93
1663742700000|2022-09-21 06:45:00|1491.3|1490.1|1489.5|1488.3|1491.7|1490.5|1488.2|1487|282
1663743000000|2022-09-21 06:50:00|1489.4|1488.2|1488.2|1487|1489.7|1488.5|1488.2|1487|86
1663743300000|2022-09-21 06:55:00|1488|1486.8|1487.9|1486.7|1488.7|1487.5|1487.1|1485.9|120
1663743600000|2022-09-21 07:00:00|1487.8|1486.6|1487.1|1485.9|1488.9|1487.7|1486.4|1485.2|103
1663743900000|2022-09-21 07:05:00|1487.2|1486|1488.5|1487.3|1488.9|1487.7|1487.2|1486|72
1663744200000|2022-09-21 07:10:00|1488.4|1487.2|1487.7|1486.5|1489.7|1488.5|1487.7|1486.5|42
1663744500000|2022-09-21 07:15:00|1487.8|1486.6|1487.2|1486|1488.2|1487|1486.4|1485.2|113
1663744800000|2022-09-21 07:20:00|1487.1|1485.9|1485.7|1484.5|1488.2|1487|1485.7|1484.5|66
1663745100000|2022-09-21 07:25:00|1485.8|1484.6|1484.8|1483.6|1486.8|1485.6|1484.8|1483.6|48
1663745400000|2022-09-21 07:30:00|1484.5|1483.3|1484.8|1483.6|1485.7|1484.5|1483.9|1482.7|73
1663745700000|2022-09-21 07:35:00|1484.9|1483.7|1485.4|1484.2|1485.4|1484.2|1483.5|1482.3|86
1663746000000|2022-09-21 07:40:00|1485.3|1484.1|1487.5|1486.3|1488.2|1487|1485.2|1484|68
1663746300000|2022-09-21 07:45:00|1487.4|1486.2|1487.8|1486.6|1488.4|1487.2|1486.6|1485.4|27
1663746600000|2022-09-21 07:50:00|1487.9|1486.7|1487.3|1486.1|1488|1486.8|1487.2|1486|5
1663746900000|2022-09-21 07:55:00|1487.2|1486|1487|1485.8|1487.5|1486.3|1486.5|1485.3|19
1663747200000|2022-09-21 08:00:00|1487.1|1485.9|1485.6|1484.4|1487.2|1486|1485.3|1484.1|428
1663747500000|2022-09-21 08:05:00|1485.7|1484.5|1486.1|1484.9|1486.1|1484.9|1484.3|1483.1|945
1663747800000|2022-09-21 08:10:00|1486|1484.8|1486.6|1485.4|1486.9|1485.7|1485.4|1484.2|26
1663748100000|2022-09-21 08:15:00|1486.7|1485.5|1486.8|1485.6|1487.5|1486.3|1486.3|1485.1|31
1663748400000|2022-09-21 08:20:00|1486.9|1485.7|1486.7|1485.5|1487.9|1486.7|1486.5|1485.3|13
1663748700000|2022-09-21 08:25:00|1486.5|1485.3|1487.5|1486.3|1487.8|1486.6|1486.5|1485.3|17
1663749000000|2022-09-21 08:30:00|1487.6|1486.4|1488.6|1487.4|1488.7|1487.5|1487.5|1486.3|21
1663749300000|2022-09-21 08:35:00|1488.7|1487.5|1488.2|1487|1488.8|1487.6|1487.4|1486.2|37
1663749600000|2022-09-21 08:40:00|1488.1|1486.9|1488|1486.8|1488.4|1487.2|1487|1485.8|35
1663749900000|2022-09-21 08:45:00|1488.3|1487.1|1485.4|1484.2|1488.3|1487.1|1484.9|1483.7|54
1663750200000|2022-09-21 08:50:00|1485.5|1484.3|1482.4|1481.2|1486.5|1485.3|1482.4|1481.2|157
1663750500000|2022-09-21 08:55:00|1482.5|1481.3|1482.7|1481.5|1482.9|1481.7|1480.3|1479.1|68
1663750800000|2022-09-21 09:00:00|1482.6|1481.4|1483.1|1481.9|1483.4|1482.2|1482.2|1481|44
1663751100000|2022-09-21 09:05:00|1483|1481.8|1483.4|1482.2|1483.9|1482.7|1483|1481.8|28
1663751400000|2022-09-21 09:10:00|1483.5|1482.3|1483.5|1482.3|1483.9|1482.7|1483|1481.8|58
1663751700000|2022-09-21 09:15:00|1483.6|1482.4|1484.4|1483.2|1485.2|1484|1483.5|1482.3|41
1663752000000|2022-09-21 09:20:00|1484.7|1483.5|1486.1|1484.9|1488|1486.8|1484.7|1483.5|190
1663752300000|2022-09-21 09:25:00|1486|1484.8|1483.8|1482.6|1486.2|1485|1483.8|1482.6|52
1663752600000|2022-09-21 09:30:00|1484.4|1483.2|1484.5|1483.3|1484.5|1483.3|1483.4|1482.2|80
1663752900000|2022-09-21 09:35:00|1484.4|1483.2|1483.9|1482.7|1484.4|1483.2|1483.2|1482|22
1663753200000|2022-09-21 09:40:00|1484|1482.8|1484|1482.8|1484.5|1483.3|1483.3|1482.1|50
1663753500000|2022-09-21 09:45:00|1483.9|1482.7|1484.3|1483.1|1484.4|1483.2|1483.5|1482.3|7
1663753800000|2022-09-21 09:50:00|1484.2|1483|1484.3|1483.1|1484.4|1483.2|1483.5|1482.3|52
1663754100000|2022-09-21 09:55:00|1484.2|1483|1483.2|1482|1484.2|1483|1483.2|1482|17
1663754400000|2022-09-21 10:00:00|1483.4|1482.2|1485.5|1484.3|1485.7|1484.5|1483.2|1482|40
1663754700000|2022-09-21 10:05:00|1485.4|1484.2|1485|1483.8|1485.8|1484.6|1484.8|1483.6|24
1663755000000|2022-09-21 10:10:00|1485.2|1484|1484.3|1483.1|1485.4|1484.2|1484.3|1483.1|33
1663755300000|2022-09-21 10:15:00|1484.5|1483.3|1485.7|1484.5|1485.7|1484.5|1484.3|1483.1|13
1663755600000|2022-09-21 10:20:00|1485.4|1484.2|1486.7|1485.5|1486.7|1485.5|1485.4|1484.2|136
1663755900000|2022-09-21 10:25:00|1486.5|1485.3|1486.8|1485.6|1487.7|1486.5|1486.3|1485.1|31
1663756200000|2022-09-21 10:30:00|1487|1485.8|1485.4|1484.2|1487.2|1486|1484.8|1483.6|21
1663756500000|2022-09-21 10:35:00|1485.2|1484|1484.4|1483.2|1485.5|1484.3|1484.3|1483.1|88
1663756800000|2022-09-21 10:40:00|1484.8|1483.6|1486.3|1485.1|1486.3|1485.1|1484.7|1483.5|10
1663757100000|2022-09-21 10:45:00|1486.5|1485.3|1486|1484.8|1486.8|1485.6|1485.7|1484.5|12
1663757400000|2022-09-21 10:50:00|1486.3|1485.1|1488.2|1487|1488.2|1487|1486|1484.8|40
1663757700000|2022-09-21 10:55:00|1488.1|1486.9|1487.4|1486.2|1488.5|1487.3|1487.2|1486|58
1663758000000|2022-09-21 11:00:00|1487.5|1486.3|1486.5|1485.3|1487.8|1486.6|1486.4|1485.2|38
1663758300000|2022-09-21 11:05:00|1486.4|1485.2|1486.6|1485.4|1486.9|1485.7|1485.5|1484.3|14
1663758600000|2022-09-21 11:10:00|1486.5|1485.3|1485.5|1484.3|1486.8|1485.6|1485.1|1483.9|33
1663758900000|2022-09-21 11:15:00|1485.6|1484.4|1487.5|1486.3|1487.8|1486.6|1485.4|1484.2|112
1663759200000|2022-09-21 11:20:00|1487.7|1486.5|1486.8|1485.6|1487.8|1486.6|1486.5|1485.3|17
1663759500000|2022-09-21 11:25:00|1486.7|1485.5|1485.8|1484.6|1486.8|1485.6|1485.8|1484.6|12
1663759800000|2022-09-21 11:30:00|1485.9|1484.7|1487|1485.8|1487.7|1486.5|1485.4|1484.2|30
1663760100000|2022-09-21 11:35:00|1487.3|1486.1|1488.6|1487.4|1489|1487.8|1486.9|1485.7|97
1663760400000|2022-09-21 11:40:00|1488.5|1487.3|1488.7|1487.5|1489|1487.8|1488.3|1487.1|43
1663760700000|2022-09-21 11:45:00|1488.6|1487.4|1488.6|1487.4|1489|1487.8|1488.4|1487.2|79
1663761000000|2022-09-21 11:50:00|1488.5|1487.3|1488.6|1487.4|1488.9|1487.7|1487.8|1486.6|65
1663761300000|2022-09-21 11:55:00|1488.7|1487.5|1488|1486.8|1489.5|1488.3|1487.7|1486.5|72
1663761600000|2022-09-21 12:00:00|1488.2|1487|1484.1|1482.9|1488.2|1487|1483.6|1482.4|539
1663761900000|2022-09-21 12:05:00|1484.2|1483|1484.4|1483.2|1484.8|1483.6|1483.4|1482.2|870
1663762200000|2022-09-21 12:10:00|1484.5|1483.3|1483.5|1482.3|1484.7|1483.5|1483.3|1482.1|71
1663762500000|2022-09-21 12:15:00|1483.3|1482.1|1482.9|1481.7|1484.5|1483.3|1482.6|1481.4|338
1663762800000|2022-09-21 12:20:00|1483|1481.8|1481.9|1480.7|1484.5|1483.3|1481.6|1480.4|168
1663763100000|2022-09-21 12:25:00|1481.8|1480.6|1478.1|1476.9|1483|1481.8|1477.9|1476.7|430
1663763400000|2022-09-21 12:30:00|1478|1476.8|1479.1|1477.9|1480.2|1479|1477.6|1476.4|280
1663763700000|2022-09-21 12:35:00|1479.2|1478|1478.9|1477.7|1480.1|1478.9|1478|1476.8|173
1663764000000|2022-09-21 12:40:00|1478.8|1477.6|1476.8|1475.6|1479|1477.8|1476.5|1475.3|408
1663767000000|2022-09-21 13:30:00|1477.5|1476.3|1482.9|1481.7|1483.8|1482.6|1477.5|1476.3|3779
1663767300000|2022-09-21 13:35:00|1483|1481.8|1483.8|1482.6|1484|1482.8|1481.5|1480.3|2194
1663767600000|2022-09-21 13:40:00|1483.7|1482.5|1483.8|1482.6|1486.2|1485|1482|1480.8|1130
1663767900000|2022-09-21 13:45:00|1484|1482.8|1479.5|1478.3|1484.3|1483.1|1479.3|1478.1|1159
1663768200000|2022-09-21 13:50:00|1479.7|1478.5|1474.5|1473.3|1479.8|1478.6|1473.6|1472.4|1310
1663768500000|2022-09-21 13:55:00|1475.2|1474|1474.2|1473|1476|1474.8|1473.8|1472.6|1031
1663768800000|2022-09-21 14:00:00|1474.1|1472.9|1469.7|1468.5|1474.4|1473.2|1467.2|1466|2112
1663769100000|2022-09-21 14:05:00|1469.9|1468.7|1470.7|1469.5|1471.3|1470.1|1468.8|1467.6|1212
1663769400000|2022-09-21 14:10:00|1470.4|1469.2|1470.7|1469.5|1471.2|1470|1468.8|1467.6|607
1663769700000|2022-09-21 14:15:00|1470.9|1469.7|1470.2|1469|1471.6|1470.4|1469.2|1468|437
1663770000000|2022-09-21 14:20:00|1470.4|1469.2|1468.4|1467.2|1471.4|1470.2|1466.6|1465.4|931
1663770300000|2022-09-21 14:25:00|1468.5|1467.3|1470.2|1469|1470.2|1469|1467.4|1466.2|394
1663770600000|2022-09-21 14:30:00|1470.4|1469.2|1468.7|1467.5|1470.7|1469.5|1465.2|1464|767
1663770900000|2022-09-21 14:35:00|1468.6|1467.4|1468.7|1467.5|1469.1|1467.9|1466.4|1465.2|567
1663771200000|2022-09-21 14:40:00|1468.9|1467.7|1466.9|1465.7|1469.9|1468.7|1466.9|1465.7|583
1663771500000|2022-09-21 14:45:00|1467.2|1466|1468.7|1467.5|1468.7|1467.5|1465.4|1464.2|533
1663771800000|2022-09-21 14:50:00|1468.4|1467.2|1469.4|1468.2|1470.4|1469.2|1467.9|1466.7|621
1663772100000|2022-09-21 14:55:00|1469.6|1468.4|1469.4|1468.2|1470.7|1469.5|1468.3|1467.1|550
1663772400000|2022-09-21 15:00:00|1469.2|1468|1470.6|1469.4|1472.5|1471.3|1468.9|1467.7|648
1663772700000|2022-09-21 15:05:00|1470.5|1469.3|1471.9|1470.7|1472.1|1470.9|1470.3|1469.1|411
1663773000000|2022-09-21 15:10:00|1471.8|1470.6|1473.7|1472.5|1473.9|1472.7|1470.4|1469.2|536
1663773300000|2022-09-21 15:15:00|1473.8|1472.6|1471.3|1470.1|1474.3|1473.1|1470.4|1469.2|846
1663773600000|2022-09-21 15:20:00|1471.4|1470.2|1471.2|1470|1473.4|1472.2|1470.4|1469.2|528
1663773900000|2022-09-21 15:25:00|1471.3|1470.1|1471.6|1470.4|1472.2|1471|1470.9|1469.7|525
1663774200000|2022-09-21 15:30:00|1471.5|1470.3|1472.4|1471.2|1472.9|1471.7|1471.4|1470.2|458
1663774500000|2022-09-21 15:35:00|1472.5|1471.3|1471.7|1470.5|1473.4|1472.2|1471.4|1470.2|240
1663774800000|2022-09-21 15:40:00|1471.9|1470.7|1472.7|1471.5|1473.2|1472|1471.2|1470|394
1663775100000|2022-09-21 15:45:00|1472.6|1471.4|1475|1473.8|1475.8|1474.6|1472.2|1471|443
1663775400000|2022-09-21 15:50:00|1475.1|1473.9|1476.8|1475.6|1478.7|1477.5|1475.1|1473.9|633
1663775700000|2022-09-21 15:55:00|1476.9|1475.7|1476.7|1475.5|1478.3|1477.1|1476.2|1475|1745
1663776000000|2022-09-21 16:00:00|1476.8|1475.6|1471.6|1470.4|1476.8|1475.6|1471.2|1470|577
1663776300000|2022-09-21 16:05:00|1471.5|1470.3|1471.7|1470.5|1473.8|1472.6|1471.2|1470|395
1663776600000|2022-09-21 16:10:00|1471.8|1470.6|1471.9|1470.7|1472.2|1471|1470.9|1469.7|371
1663776900000|2022-09-21 16:15:00|1472|1470.8|1472.1|1470.9|1472.7|1471.5|1471.4|1470.2|360
1663777200000|2022-09-21 16:20:00|1472.2|1471|1471.1|1469.9|1472.4|1471.2|1470.9|1469.7|334
1663777500000|2022-09-21 16:25:00|1470.9|1469.7|1470.7|1469.5|1471.4|1470.2|1470.5|1469.3|2125
1663777800000|2022-09-21 16:30:00|1470.6|1469.4|1473.4|1472.2|1473.6|1472.4|1470.5|1469.3|235
1663778100000|2022-09-21 16:35:00|1473.2|1472|1471.7|1470.5|1473.2|1472|1470.4|1469.2|228
1663778400000|2022-09-21 16:40:00|1471.8|1470.6|1474|1472.8|1474|1472.8|1471.8|1470.6|249
1663778700000|2022-09-21 16:45:00|1473.9|1472.7|1472.6|1471.4|1474.4|1473.2|1472.3|1471.1|213
1663779000000|2022-09-21 16:50:00|1472.5|1471.3|1472.3|1471.1|1472.9|1471.7|1471.7|1470.5|179
1663779300000|2022-09-21 16:55:00|1472.4|1471.2|1471.7|1470.5|1472.7|1471.5|1471.3|1470.1|212
1663779600000|2022-09-21 17:00:00|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.1|1469.9|174
1663779900000|2022-09-21 17:05:00|1472.2|1471|1471.2|1470|1472.2|1471|1470.5|1469.3|277
1663780200000|2022-09-21 17:10:00|1471.4|1470.2|1470.8|1469.6|1471.4|1470.2|1470.6|1469.4|342
1663780500000|2022-09-21 17:15:00|1470.6|1469.4|1471.4|1470.2|1471.7|1470.5|1470.5|1469.3|393
1663780800000|2022-09-21 17:20:00|1471.6|1470.4|1472.4|1471.2|1472.5|1471.3|1471.4|1470.2|218
1663781100000|2022-09-21 17:25:00|1472.5|1471.3|1471.2|1470|1472.8|1471.6|1471.2|1470|191
1663781400000|2022-09-21 17:30:00|1471.4|1470.2|1472.1|1470.9|1472.9|1471.7|1471.3|1470.1|250
1663781700000|2022-09-21 17:35:00|1472|1470.8|1473.2|1472|1473.5|1472.3|1471.6|1470.4|438
1663782000000|2022-09-21 17:40:00|1473.4|1472.2|1471.8|1470.6|1473.5|1472.3|1471.6|1470.4|260
1663782300000|2022-09-21 17:45:00|1471.7|1470.5|1470.9|1469.7|1472.9|1471.7|1470.9|1469.7|214
1663782600000|2022-09-21 17:50:00|1471|1469.8|1470.7|1469.5|1471.6|1470.4|1470.6|1469.4|306
1663782900000|2022-09-21 17:55:00|1470.6|1469.4|1468.1|1466.9|1470.8|1469.6|1467.4|1466.2|380
1663783200000|2022-09-21 18:00:00|1468|1466.8|1464.8|1463.6|1468.2|1467|1464.4|1463.2|1471
1663783500000|2022-09-21 18:05:00|1464.9|1463.7|1467.7|1466.5|1468.7|1467.5|1464.3|1463.1|1185
1663783800000|2022-09-21 18:10:00|1467.9|1466.7|1466.6|1465.4|1468.1|1466.9|1465.2|1464|1571
1663784100000|2022-09-21 18:15:00|1466.4|1465.2|1466|1464.8|1467.4|1466.2|1465.6|1464.4|869
1663804800000|2022-09-22 00:00:00|1461.5|1460.3|1455.4|1454.2|1461.5|1460.3|1453.5|1452.3|1389
1663805100000|2022-09-22 00:05:00|1455.5|1454.3|1457.2|1456|1458.4|1457.2|1455.1|1453.9|506
1663805400000|2022-09-22 00:10:00|1457.4|1456.2|1458.3|1457.1|1459.2|1458|1457.3|1456.1|155
1663805700000|2022-09-22 00:15:00|1458.4|1457.2|1459.6|1458.4|1459.6|1458.4|1458.3|1457.1|49
1663806000000|2022-09-22 00:20:00|1459.5|1458.3|1459.1|1457.9|1460.1|1458.9|1459.1|1457.9|363
1663806300000|2022-09-22 00:25:00|1459|1457.8|1458.4|1457.2|1459|1457.8|1457.5|1456.3|46
1663806600000|2022-09-22 00:30:00|1458.2|1457|1459.3|1458.1|1459.5|1458.3|1457.7|1456.5|56
1663806900000|2022-09-22 00:35:00|1459.4|1458.2|1460.2|1459|1460.4|1459.2|1459.3|1458.1|79
1663807200000|2022-09-22 00:40:00|1460|1458.8|1462.5|1461.3|1463|1461.8|1460|1458.8|162
1663807500000|2022-09-22 00:45:00|1462.4|1461.2|1462.7|1461.5|1462.9|1461.7|1460.5|1459.3|96
1663807800000|2022-09-22 00:50:00|1462.6|1461.4|1462.7|1461.5|1462.9|1461.7|1461|1459.8|118
1663808100000|2022-09-22 00:55:00|1462.8|1461.6|1463.5|1462.3|1463.8|1462.6|1462.5|1461.3|474
1663808400000|2022-09-22 01:00:00|1463.6|1462.4|1464|1462.8|1465.3|1464.1|1461.8|1460.6|337
1663808700000|2022-09-22 01:05:00|1463.9|1462.7|1464.3|1463.1|1464.8|1463.6|1463.5|1462.3|202
1663809000000|2022-09-22 01:10:00|1464.4|1463.2|1464.8|1463.6|1465.2|1464|1463.5|1462.3|267
1663809300000|2022-09-22 01:15:00|1464.7|1463.5|1467.5|1466.3|1467.8|1466.6|1464.5|1463.3|447
1663809600000|2022-09-22 01:20:00|1467.7|1466.5|1466.7|1465.5|1467.7|1466.5|1464.7|1463.5|196
1663809900000|2022-09-22 01:25:00|1466.5|1465.3|1465.6|1464.4|1466.8|1465.6|1464.5|1463.3|118
1663810200000|2022-09-22 01:30:00|1465.5|1464.3|1467.7|1466.5|1467.8|1466.6|1465.4|1464.2|107
1663810500000|2022-09-22 01:35:00|1467.8|1466.6|1467.5|1466.3|1469.3|1468.1|1467.2|1466|170
1663810800000|2022-09-22 01:40:00|1467.7|1466.5|1469.2|1468|1469.3|1468.1|1466.8|1465.6|114
1663811100000|2022-09-22 01:45:00|1469.3|1468.1|1470.3|1469.1|1470.9|1469.7|1467.5|1466.3|331
1663811400000|2022-09-22 01:50:00|1470.2|1469|1468.8|1467.6|1470.4|1469.2|1468.7|1467.5|46
1663811700000|2022-09-22 01:55:00|1469|1467.8|1472.8|1471.6|1473|1471.8|1468.8|1467.6|304
1663812000000|2022-09-22 02:00:00|1473|1471.8|1472.7|1471.5|1475.2|1474|1471.9|1470.7|227
1663812300000|2022-09-22 02:05:00|1472.5|1471.3|1471.9|1470.7|1473.9|1472.7|1471.7|1470.5|183
1663812600000|2022-09-22 02:10:00|1471.8|1470.6|1471.5|1470.3|1472.4|1471.2|1470.2|1469|58
1663812900000|2022-09-22 02:15:00|1471.9|1470.7|1471.5|1470.3|1472.3|1471.1|1471.5|1470.3|42
1663813200000|2022-09-22 02:20:00|1471.7|1470.5|1470.4|1469.2|1471.9|1470.7|1470|1468.8|33
1663813500000|2022-09-22 02:25:00|1470.3|1469.1|1469.9|1468.7|1470.4|1469.2|1469.7|1468.5|25
1663813800000|2022-09-22 02:30:00|1470.2|1469|1466.9|1465.7|1471.3|1470.1|1466.7|1465.5|114
1663814100000|2022-09-22 02:35:00|1466.8|1465.6|1467|1465.8|1467.3|1466.1|1466.3|1465.1|57
1663814400000|2022-09-22 02:40:00|1466.9|1465.7|1466.7|1465.5|1467|1465.8|1466|1464.8|15
1663814700000|2022-09-22 02:45:00|1466.8|1465.6|1471|1469.8|1471|1469.8|1466.8|1465.6|56
1663815000000|2022-09-22 02:50:00|1470.9|1469.7|1472.5|1471.3|1473.2|1472|1470.5|1469.3|361
1663815300000|2022-09-22 02:55:00|1472.6|1471.4|1470.9|1469.7|1472.8|1471.6|1470.5|1469.3|234
1663815600000|2022-09-22 03:00:00|1471|1469.8|1472.2|1471|1472.8|1471.6|1470.7|1469.5|39
1663815900000|2022-09-22 03:05:00|1472.4|1471.2|1474|1472.8|1474.8|1473.6|1472.3|1471.1|174
1663816200000|2022-09-22 03:10:00|1474.3|1473.1|1478.3|1477.1|1478.3|1477.1|1474.3|1473.1|373
1663816500000|2022-09-22 03:15:00|1478.2|1477|1476.3|1475.1|1478.3|1477.1|1475.2|1474|171
1663816800000|2022-09-22 03:20:00|1476.4|1475.2|1474.8|1473.6|1476.4|1475.2|1474.3|1473.1|121
1663817100000|2022-09-22 03:25:00|1474.7|1473.5|1475.4|1474.2|1476.3|1475.1|1474.2|1473|99
1663817400000|2022-09-22 03:30:00|1475.3|1474.1|1474.3|1473.1|1475.8|1474.6|1474|1472.8|1031
1663817700000|2022-09-22 03:35:00|1474.4|1473.2|1474|1472.8|1474.4|1473.2|1473.9|1472.7|10
1663818000000|2022-09-22 03:40:00|1473.8|1472.6|1473.4|1472.2|1474|1472.8|1473|1471.8|37
1663818300000|2022-09-22 03:45:00|1473.3|1472.1|1472.9|1471.7|1473.3|1472.1|1472.5|1471.3|18
1663818600000|2022-09-22 03:50:00|1472.5|1471.3|1472|1470.8|1472.9|1471.7|1471.5|1470.3|53
1663818900000|2022-09-22 03:55:00|1471.9|1470.7|1471.7|1470.5|1472|1470.8|1471.4|1470.2|6
1663819200000|2022-09-22 04:00:00|1471.8|1470.6|1472.4|1471.2|1472.8|1471.6|1471.7|1470.5|20
1663819500000|2022-09-22 04:05:00|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1471.7|1470.5|24
1663819800000|2022-09-22 04:10:00|1472.2|1471|1472|1470.8|1472.3|1471.1|1471.8|1470.6|4
1663820100000|2022-09-22 04:15:00|1471.8|1470.6|1471.3|1470.1|1472|1470.8|1470.9|1469.7|29
1663820400000|2022-09-22 04:20:00|1471.5|1470.3|1471.2|1470|1471.7|1470.5|1471.2|1470|9
1663820700000|2022-09-22 04:25:00|1471.5|1470.3|1471.6|1470.4|1471.7|1470.5|1471.2|1470|9
1663821000000|2022-09-22 04:30:00|1471.7|1470.5|1469.5|1468.3|1471.7|1470.5|1469.5|1468.3|63
1663821300000|2022-09-22 04:35:00|1469.6|1468.4|1470.2|1469|1470.5|1469.3|1469.6|1468.4|21
1663821600000|2022-09-22 04:40:00|1470.1|1468.9|1470.5|1469.3|1471|1469.8|1470|1468.8|28
1663821900000|2022-09-22 04:45:00|1470.2|1469|1470.7|1469.5|1470.8|1469.6|1470.2|1469|16
1663822200000|2022-09-22 04:50:00|1470.5|1469.3|1470.6|1469.4|1470.7|1469.5|1470.5|1469.3|518
1663822500000|2022-09-22 04:55:00|1470.5|1469.3|1469.8|1468.6|1470.5|1469.3|1469.7|1468.5|23
1663822800000|2022-09-22 05:00:00|1469.6|1468.4|1471.6|1470.4|1471.7|1470.5|1469.6|1468.4|22
1663823100000|2022-09-22 05:05:00|1471.7|1470.5|1469.7|1468.5|1472.1|1470.9|1469.5|1468.3|245
1663823400000|2022-09-22 05:10:00|1469.6|1468.4|1470.7|1469.5|1471.3|1470.1|1469.6|1468.4|31
1663823700000|2022-09-22 05:15:00|1470.5|1469.3|1471.6|1470.4|1471.7|1470.5|1470.5|1469.3|49
1663824000000|2022-09-22 05:20:00|1471.5|1470.3|1472|1470.8|1472.1|1470.9|1471.4|1470.2|119
1663824300000|2022-09-22 05:25:00|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1471.9|1470.7|71
1663824600000|2022-09-22 05:30:00|1472.4|1471.2|1474|1472.8|1474.6|1473.4|1472.4|1471.2|423
1663824900000|2022-09-22 05:35:00|1474.1|1472.9|1476.4|1475.2|1476.6|1475.4|1473.9|1472.7|357
1663825200000|2022-09-22 05:40:00|1476.5|1475.3|1474.2|1473|1476.6|1475.4|1473.7|1472.5|211
1663825500000|2022-09-22 05:45:00|1474.1|1472.9|1476.5|1475.3|1476.5|1475.3|1473.4|1472.2|395
1663825800000|2022-09-22 05:50:00|1476.6|1475.4|1478.5|1477.3|1478.5|1477.3|1476.3|1475.1|280
1663826100000|2022-09-22 05:55:00|1478.4|1477.2|1478.2|1477|1479.5|1478.3|1476.2|1475|478
1663826400000|2022-09-22 06:00:00|1478.3|1477.1|1479.4|1478.2|1479.5|1478.3|1478|1476.8|174
1663826700000|2022-09-22 06:05:00|1479.3|1478.1|1477|1475.8|1479.3|1478.1|1476.1|1474.9|200
1663827000000|2022-09-22 06:10:00|1476.9|1475.7|1477.4|1476.2|1477.9|1476.7|1475.2|1474|79
1663827300000|2022-09-22 06:15:00|1477.9|1476.7|1476.8|1475.6|1478.1|1476.9|1475.6|1474.4|182
1663827600000|2022-09-22 06:20:00|1476.6|1475.4|1477.4|1476.2|1478.4|1477.2|1476.5|1475.3|169
1663827900000|2022-09-22 06:25:00|1477.1|1475.9|1475.4|1474.2|1477.1|1475.9|1475|1473.8|67
1663828200000|2022-09-22 06:30:00|1475.3|1474.1|1474.5|1473.3|1477.5|1476.3|1474.4|1473.2|130
1663828500000|2022-09-22 06:35:00|1474.4|1473.2|1476.7|1475.5|1476.9|1475.7|1474.4|1473.2|149
1663828800000|2022-09-22 06:40:00|1476.6|1475.4|1476.3|1475.1|1477.4|1476.2|1475.6|1474.4|288
1663829100000|2022-09-22 06:45:00|1476.1|1474.9|1475.6|1474.4|1476.5|1475.3|1475.2|1474|91
1663829400000|2022-09-22 06:50:00|1475.5|1474.3|1475.3|1474.1|1475.7|1474.5|1474.9|1473.7|140
1663829700000|2022-09-22 06:55:00|1475.1|1473.9|1475.1|1473.9|1475.7|1474.5|1474.9|1473.7|67
1663830000000|2022-09-22 07:00:00|1474.9|1473.7|1473.5|1472.3|1475|1473.8|1473.4|1472.2|87
1663830300000|2022-09-22 07:05:00|1473.7|1472.5|1471.5|1470.3|1474.6|1473.4|1471.4|1470.2|113
1663830600000|2022-09-22 07:10:00|1471.4|1470.2|1472.7|1471.5|1472.7|1471.5|1470.7|1469.5|358
1663830900000|2022-09-22 07:15:00|1472.9|1471.7|1472.7|1471.5|1473.2|1472|1472.3|1471.1|12
1663831200000|2022-09-22 07:20:00|1471.9|1470.7|1473.2|1472|1473.5|1472.3|1471.5|1470.3|74
1663831500000|2022-09-22 07:25:00|1473.1|1471.9|1474.2|1473|1474.2|1473|1472.9|1471.7|11
1663831800000|2022-09-22 07:30:00|1474.1|1472.9|1476.6|1475.4|1477.7|1476.5|1474.1|1472.9|98
1663832100000|2022-09-22 07:35:00|1476.7|1475.5|1476|1474.8|1477.1|1475.9|1475.1|1473.9|39
1663832400000|2022-09-22 07:40:00|1475.9|1474.7|1476.3|1475.1|1476.9|1475.7|1475.4|1474.2|33
1663832700000|2022-09-22 07:45:00|1476.4|1475.2|1477|1475.8|1478|1476.8|1476.2|1475|182
1663833000000|2022-09-22 07:50:00|1476.8|1475.6|1476.6|1475.4|1477.4|1476.2|1476.3|1475.1|88
1663833300000|2022-09-22 07:55:00|1476.5|1475.3|1477.1|1475.9|1477.4|1476.2|1476.3|1475.1|64
1663833600000|2022-09-22 08:00:00|1477|1475.8|1478.2|1477|1479|1477.8|1476.6|1475.4|70
1663833900000|2022-09-22 08:05:00|1478.4|1477.2|1478.3|1477.1|1478.6|1477.4|1477.6|1476.4|30
1663834200000|2022-09-22 08:10:00|1478.4|1477.2|1478.7|1477.5|1479.5|1478.3|1478|1476.8|63
1663834500000|2022-09-22 08:15:00|1478.9|1477.7|1478.5|1477.3|1479.1|1477.9|1478.3|1477.1|59
1663834800000|2022-09-22 08:20:00|1478.7|1477.5|1478.4|1477.2|1479.1|1477.9|1477.7|1476.5|117
1663835100000|2022-09-22 08:25:00|1478.5|1477.3|1478.2|1477|1479|1477.8|1477.2|1476|34
1663835400000|2022-09-22 08:30:00|1478.3|1477.1|1478.7|1477.5|1478.9|1477.7|1477.7|1476.5|26
1663835700000|2022-09-22 08:35:00|1478.8|1477.6|1478.7|1477.5|1479.8|1478.6|1478.6|1477.4|236
1663836000000|2022-09-22 08:40:00|1478.8|1477.6|1479.9|1478.7|1480.1|1478.9|1478.7|1477.5|71
1663836300000|2022-09-22 08:45:00|1480|1478.8|1476.7|1475.5|1480.1|1478.9|1476|1474.8|84
1663836600000|2022-09-22 08:50:00|1476.9|1475.7|1477.6|1476.4|1478.1|1476.9|1476.8|1475.6|39
1663836900000|2022-09-22 08:55:00|1477.5|1476.3|1477|1475.8|1477.7|1476.5|1476.7|1475.5|26
1663837200000|2022-09-22 09:00:00|1477.2|1476|1477.7|1476.5|1478.5|1477.3|1477.2|1476|24
1663837500000|2022-09-22 09:05:00|1477.8|1476.6|1478|1476.8|1478.5|1477.3|1477.6|1476.4|26
1663837800000|2022-09-22 09:10:00|1478.2|1477|1479.6|1478.4|1480.1|1478.9|1478.1|1476.9|97
1663838100000|2022-09-22 09:15:00|1479.2|1478|1479|1477.8|1480|1478.8|1478.9|1477.7|54
1663838400000|2022-09-22 09:20:00|1478.9|1477.7|1479.7|1478.5|1479.9|1478.7|1478.9|1477.7|56
1663838700000|2022-09-22 09:25:00|1479.9|1478.7|1478.9|1477.7|1479.9|1478.7|1478.5|1477.3|23
1663839000000|2022-09-22 09:30:00|1479|1477.8|1479.1|1477.9|1479.4|1478.2|1479|1477.8|22
1663839300000|2022-09-22 09:35:00|1478.9|1477.7|1477.2|1476|1479.2|1478|1477.1|1475.9|118
1663839600000|2022-09-22 09:40:00|1477.1|1475.9|1477|1475.8|1477.9|1476.7|1476.2|1475|39
1663839900000|2022-09-22 09:45:00|1477.1|1475.9|1477.7|1476.5|1478.2|1477|1477.1|1475.9|96
1663840200000|2022-09-22 09:50:00|1477.6|1476.4|1476|1474.8|1477.8|1476.6|1475.9|1474.7|82
1663840500000|2022-09-22 09:55:00|1476.1|1474.9|1475.7|1474.5|1476.1|1474.9|1475.2|1474|138
1663840800000|2022-09-22 10:00:00|1475.6|1474.4|1476|1474.8|1476.7|1475.5|1475.5|1474.3|144
1663841100000|2022-09-22 10:05:00|1475.9|1474.7|1475.2|1474|1476|1474.8|1474.9|1473.7|30
1663841400000|2022-09-22 10:10:00|1475.1|1473.9|1473.7|1472.5|1475.2|1474|1473.4|1472.2|86
1663841700000|2022-09-22 10:15:00|1473.6|1472.4|1473.2|1472|1474.4|1473.2|1472.6|1471.4|124
1663842000000|2022-09-22 10:20:00|1473.1|1471.9|1472.9|1471.7|1473.5|1472.3|1472.2|1471|103
1663842300000|2022-09-22 10:25:00|1473|1471.8|1473.4|1472.2|1473.6|1472.4|1473|1471.8|72
1663842600000|2022-09-22 10:30:00|1473.2|1472|1474.4|1473.2|1474.5|1473.3|1473|1471.8|61
1663842900000|2022-09-22 10:35:00|1474.6|1473.4|1473.9|1472.7|1474.7|1473.5|1473.7|1472.5|64
1663843200000|2022-09-22 10:40:00|1473.8|1472.6|1472.4|1471.2|1474|1472.8|1471.7|1470.5|55
1663843500000|2022-09-22 10:45:00|1472.5|1471.3|1471.3|1470.1|1472.5|1471.3|1470.8|1469.6|59
1663843800000|2022-09-22 10:50:00|1471.7|1470.5|1473.6|1472.4|1474.1|1472.9|1471.5|1470.3|190
1663844100000|2022-09-22 10:55:00|1473.7|1472.5|1473.7|1472.5|1473.9|1472.7|1473.2|1472|65
1663844400000|2022-09-22 11:00:00|1473.6|1472.4|1472.1|1470.9|1474.1|1472.9|1471.7|1470.5|186
1663844700000|2022-09-22 11:05:00|1472|1470.8|1471.6|1470.4|1472.1|1470.9|1471|1469.8|165
1663845000000|2022-09-22 11:10:00|1471.8|1470.6|1468.1|1466.9|1471.8|1470.6|1467.9|1466.7|645
1663845300000|2022-09-22 11:15:00|1468.2|1467|1468.8|1467.6|1468.9|1467.7|1467.8|1466.6|135
1663845600000|2022-09-22 11:20:00|1468.5|1467.3|1465.6|1464.4|1468.6|1467.4|1465.6|1464.4|313
1663845900000|2022-09-22 11:25:00|1465.5|1464.3|1466.4|1465.2|1467.3|1466.1|1465.1|1463.9|105
1663846200000|2022-09-22 11:30:00|1466.5|1465.3|1470.3|1469.1|1470.7|1469.5|1466.5|1465.3|190
1663846500000|2022-09-22 11:35:00|1470.1|1468.9|1471.3|1470.1|1471.3|1470.1|1469.9|1468.7|71
1663846800000|2022-09-22 11:40:00|1471.2|1470|1471.8|1470.6|1472.1|1470.9|1470.5|1469.3|484
1663847100000|2022-09-22 11:45:00|1471.9|1470.7|1470.1|1468.9|1471.9|1470.7|1469.9|1468.7|92
1663847400000|2022-09-22 11:50:00|1470.3|1469.1|1472.1|1470.9|1472.1|1470.9|1470.1|1468.9|54
1663847700000|2022-09-22 11:55:00|1472.2|1471|1472|1470.8|1472.6|1471.4|1471.6|1470.4|121
1663848000000|2022-09-22 12:00:00|1472.1|1470.9|1474.1|1472.9|1474.6|1473.4|1471.9|1470.7|172
1663848300000|2022-09-22 12:05:00|1474|1472.8|1473.5|1472.3|1474.7|1473.5|1473|1471.8|255
1663848600000|2022-09-22 12:10:00|1473.6|1472.4|1474.2|1473|1474.8|1473.6|1473.3|1472.1|376
1663848900000|2022-09-22 12:15:00|1474.4|1473.2|1472.7|1471.5|1474.4|1473.2|1472.6|1471.4|458
1663849200000|2022-09-22 12:20:00|1472.6|1471.4|1470.5|1469.3|1473.4|1472.2|1470.4|1469.2|732
1663849500000|2022-09-22 12:25:00|1470.6|1469.4|1471.7|1470.5|1471.8|1470.6|1470.1|1468.9|78
1663849800000|2022-09-22 12:30:00|1471.4|1470.2|1469.8|1468.6|1471.6|1470.4|1469.1|1467.9|802
1663850100000|2022-09-22 12:35:00|1469.9|1468.7|1464.6|1463.4|1470.1|1468.9|1464.6|1463.4|484
1663850400000|2022-09-22 12:40:00|1465.4|1464.2|1467.3|1466.1|1467.4|1466.2|1465.4|1464.2|259
1663853400000|2022-09-22 13:30:00|1469.6|1468.4|1472.5|1471.3|1474.5|1473.3|1469.6|1468.4|2852
1663853700000|2022-09-22 13:35:00|1472.6|1471.4|1469.7|1468.5|1473.5|1472.3|1469.2|1468|1172
1663854000000|2022-09-22 13:40:00|1469.6|1468.4|1469.2|1468|1470.8|1469.6|1466.8|1465.6|1534
1663854300000|2022-09-22 13:45:00|1469.1|1467.9|1466.7|1465.5|1472.1|1470.9|1466.2|1465|1684
1663854600000|2022-09-22 13:50:00|1466.6|1465.4|1467.8|1466.6|1470.2|1469|1466.2|1465|1093
1663854900000|2022-09-22 13:55:00|1467.7|1466.5|1467|1465.8|1468.5|1467.3|1465.7|1464.5|860
1663855200000|2022-09-22 14:00:00|1466.9|1465.7|1461.8|1460.6|1467|1465.8|1461.4|1460.2|2590
1663855500000|2022-09-22 14:05:00|1461.7|1460.5|1462.7|1461.5|1463.1|1461.9|1459.1|1457.9|1518
1663855800000|2022-09-22 14:10:00|1462.6|1461.4|1463|1461.8|1463|1461.8|1459.8|1458.6|697
1663856100000|2022-09-22 14:15:00|1463.1|1461.9|1462.1|1460.9|1463.7|1462.5|1460.2|1459|801
1663856400000|2022-09-22 14:20:00|1462|1460.8|1460|1458.8|1462.3|1461.1|1459.7|1458.5|645
1663856700000|2022-09-22 14:25:00|1459.9|1458.7|1460.2|1459|1460.6|1459.4|1458.6|1457.4|552
1663857000000|2022-09-22 14:30:00|1460.1|1458.9|1459.6|1458.4|1460.7|1459.5|1457.9|1456.7|861
1663857300000|2022-09-22 14:35:00|1459.3|1458.1|1463.2|1462|1463.7|1462.5|1458.7|1457.5|1056
1663857600000|2022-09-22 14:40:00|1463|1461.8|1460.9|1459.7|1464|1462.8|1459.8|1458.6|1933
1663857900000|2022-09-22 14:45:00|1460.7|1459.5|1460.9|1459.7|1462.4|1461.2|1460.4|1459.2|621
1663858200000|2022-09-22 14:50:00|1460.8|1459.6|1460.3|1459.1|1461.4|1460.2|1458.8|1457.6|1182
1663858500000|2022-09-22 14:55:00|1460.5|1459.3|1459.1|1457.9|1463.1|1461.9|1459.1|1457.9|1314
1663858800000|2022-09-22 15:00:00|1459.2|1458|1457.3|1456.1|1459.2|1458|1456.3|1455.1|1027
1663859100000|2022-09-22 15:05:00|1457.5|1456.3|1459.2|1458|1460.3|1459.1|1457.3|1456.1|413
1663859400000|2022-09-22 15:10:00|1459.1|1457.9|1459.4|1458.2|1461.3|1460.1|1458|1456.8|1688
1663859700000|2022-09-22 15:15:00|1459.3|1458.1|1460.5|1459.3|1461.9|1460.7|1458.9|1457.7|538
1663860000000|2022-09-22 15:20:00|1460.4|1459.2|1460.7|1459.5|1460.7|1459.5|1459.3|1458.1|322
1663860300000|2022-09-22 15:25:00|1460.9|1459.7|1462.4|1461.2|1463.8|1462.6|1460.8|1459.6|403
1663860600000|2022-09-22 15:30:00|1462.5|1461.3|1464.7|1463.5|1466.4|1465.2|1462.2|1461|632
1663860900000|2022-09-22 15:35:00|1464.4|1463.2|1462.6|1461.4|1465.1|1463.9|1462.6|1461.4|294
1663861200000|2022-09-22 15:40:00|1462.5|1461.3|1461.9|1460.7|1462.8|1461.6|1460.9|1459.7|334
1663861500000|2022-09-22 15:45:00|1461.7|1460.5|1462.7|1461.5|1463.9|1462.7|1461.6|1460.4|203
1663861800000|2022-09-22 15:50:00|1462.5|1461.3|1462.3|1461.1|1463.9|1462.7|1461.9|1460.7|579
1663862100000|2022-09-22 15:55:00|1462.4|1461.2|1463.2|1462|1463.4|1462.2|1461.4|1460.2|311
1663862400000|2022-09-22 16:00:00|1463.1|1461.9|1462.3|1461.1|1465.8|1464.6|1462.3|1461.1|290
1663862700000|2022-09-22 16:05:00|1462.2|1461|1462.2|1461|1462.4|1461.2|1461|1459.8|280
1663863000000|2022-09-22 16:10:00|1462|1460.8|1463.1|1461.9|1463.2|1462|1461.4|1460.2|217
1663863300000|2022-09-22 16:15:00|1463|1461.8|1461.7|1460.5|1463.7|1462.5|1461.6|1460.4|231
1663863600000|2022-09-22 16:20:00|1461.6|1460.4|1464|1462.8|1465|1463.8|1461.4|1460.2|224
1663863900000|2022-09-22 16:25:00|1463.9|1462.7|1461.7|1460.5|1463.9|1462.7|1461.6|1460.4|392
1663864200000|2022-09-22 16:30:00|1461.9|1460.7|1461|1459.8|1462.4|1461.2|1460.8|1459.6|225
1663864500000|2022-09-22 16:35:00|1460.9|1459.7|1462.1|1460.9|1464.1|1462.9|1460.9|1459.7|285
1663864800000|2022-09-22 16:40:00|1462.2|1461|1462.9|1461.7|1464|1462.8|1462|1460.8|363
1663865100000|2022-09-22 16:45:00|1462.8|1461.6|1463.7|1462.5|1463.8|1462.6|1462|1460.8|285
1663865400000|2022-09-22 16:50:00|1463.9|1462.7|1464.4|1463.2|1464.8|1463.6|1463.6|1462.4|481
1663865700000|2022-09-22 16:55:00|1464.3|1463.1|1463.8|1462.6|1465.4|1464.2|1463.4|1462.2|267
1663866000000|2022-09-22 17:00:00|1463.5|1462.3|1463.9|1462.7|1464.8|1463.6|1463.2|1462|622
1663866300000|2022-09-22 17:05:00|1463.8|1462.6|1462.4|1461.2|1463.9|1462.7|1462.3|1461.1|235
1663866600000|2022-09-22 17:10:00|1462.3|1461.1|1461.5|1460.3|1463.7|1462.5|1461.4|1460.2|302
1663866900000|2022-09-22 17:15:00|1461.6|1460.4|1462.4|1461.2|1462.4|1461.2|1461.1|1459.9|270
1663867200000|2022-09-22 17:20:00|1462.5|1461.3|1461.8|1460.6|1463.6|1462.4|1461.5|1460.3|1503
1663867500000|2022-09-22 17:25:00|1461.9|1460.7|1462.4|1461.2|1462.6|1461.4|1461.9|1460.7|161
1663867800000|2022-09-22 17:30:00|1462.3|1461.1|1462.3|1461.1|1462.5|1461.3|1461.7|1460.5|155
1663868100000|2022-09-22 17:35:00|1462.5|1461.3|1464.1|1462.9|1464.1|1462.9|1462.3|1461.1|337
1663868400000|2022-09-22 17:40:00|1464|1462.8|1465.1|1463.9|1465.8|1464.6|1464|1462.8|338
1663868700000|2022-09-22 17:45:00|1465|1463.8|1464.2|1463|1465.1|1463.9|1464|1462.8|363
1663869000000|2022-09-22 17:50:00|1464.3|1463.1|1463.9|1462.7|1464.7|1463.5|1463.8|1462.6|207
1663869300000|2022-09-22 17:55:00|1464.1|1462.9|1464.7|1463.5|1464.9|1463.7|1463.9|1462.7|466
1663869600000|2022-09-22 18:00:00|1464.9|1463.7|1463.5|1462.3|1464.9|1463.7|1463.3|1462.1|385
1663869900000|2022-09-22 18:05:00|1463.6|1462.4|1462.6|1461.4|1464.6|1463.4|1462.6|1461.4|500
1663870200000|2022-09-22 18:10:00|1462.5|1461.3|1461.4|1460.2|1462.9|1461.7|1461.4|1460.2|1937
1663870500000|2022-09-22 18:15:00|1461.5|1460.3|1460.1|1458.9|1461.8|1460.6|1460.1|1458.9|890
1663891200000|2022-09-23 00:00:00|1458.8|1457.6|1457.4|1456.2|1459|1457.8|1457.2|1456|657
1663891500000|2022-09-23 00:05:00|1457.5|1456.3|1459.8|1458.6|1459.9|1458.7|1457.2|1456|184
1663891800000|2022-09-23 00:10:00|1459.9|1458.7|1458.7|1457.5|1460|1458.8|1458.5|1457.3|80
1663892100000|2022-09-23 00:15:00|1458.9|1457.7|1459.2|1458|1459.2|1458|1458.3|1457.1|63
1663892400000|2022-09-23 00:20:00|1459|1457.8|1458.7|1457.5|1459.2|1458|1458.7|1457.5|13
1663892700000|2022-09-23 00:25:00|1458.8|1457.6|1458.5|1457.3|1458.9|1457.7|1458.2|1457|35
1663893000000|2022-09-23 00:30:00|1458.6|1457.4|1458.4|1457.2|1459|1457.8|1458.2|1457|77
1663893300000|2022-09-23 00:35:00|1458.3|1457.1|1459|1457.8|1459|1457.8|1458.3|1457.1|64
1663893600000|2022-09-23 00:40:00|1458.9|1457.7|1458.8|1457.6|1459|1457.8|1458.7|1457.5|109
1663893900000|2022-09-23 00:45:00|1458.9|1457.7|1459.7|1458.5|1460|1458.8|1458.8|1457.6|99
1663894200000|2022-09-23 00:50:00|1459.6|1458.4|1459.4|1458.2|1459.8|1458.6|1459.3|1458.1|24
1663894500000|2022-09-23 00:55:00|1459.3|1458.1|1459.3|1458.1|1460|1458.8|1459.3|1458.1|46
1663894800000|2022-09-23 01:00:00|1459.2|1458|1460.2|1459|1461|1459.8|1459|1457.8|247
1663895100000|2022-09-23 01:05:00|1460.3|1459.1|1458.8|1457.6|1460.3|1459.1|1458.8|1457.6|45
1663895400000|2022-09-23 01:10:00|1458.3|1457.1|1459.5|1458.3|1459.9|1458.7|1457.8|1456.6|155
1663895700000|2022-09-23 01:15:00|1459.4|1458.2|1457.8|1456.6|1459.4|1458.2|1457.5|1456.3|123
1663896000000|2022-09-23 01:20:00|1457.7|1456.5|1456.4|1455.2|1458.3|1457.1|1456.3|1455.1|168
1663896300000|2022-09-23 01:25:00|1456.5|1455.3|1455.9|1454.7|1456.9|1455.7|1455.3|1454.1|151
1663896600000|2022-09-23 01:30:00|1455.8|1454.6|1456.7|1455.5|1456.8|1455.6|1455.3|1454.1|265
1663896900000|2022-09-23 01:35:00|1456.8|1455.6|1456.3|1455.1|1457|1455.8|1456.3|1455.1|101
1663897200000|2022-09-23 01:40:00|1456.4|1455.2|1457|1455.8|1457|1455.8|1456.3|1455.1|79
1663897500000|2022-09-23 01:45:00|1456.8|1455.6|1457.2|1456|1457.4|1456.2|1456.7|1455.5|189
1663897800000|2022-09-23 01:50:00|1457|1455.8|1457.2|1456|1457.5|1456.3|1456.8|1455.6|53
1663898100000|2022-09-23 01:55:00|1457.1|1455.9|1459.2|1458|1459.9|1458.7|1457|1455.8|249
1663898400000|2022-09-23 02:00:00|1459.1|1457.9|1460.2|1459|1460.4|1459.2|1458.7|1457.5|561
1663898700000|2022-09-23 02:05:00|1460.1|1458.9|1459.7|1458.5|1460.1|1458.9|1459.1|1457.9|89
1663899000000|2022-09-23 02:10:00|1459.9|1458.7|1458.9|1457.7|1460.6|1459.4|1458.6|1457.4|34
1663899300000|2022-09-23 02:15:00|1458.7|1457.5|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|10
1663899600000|2022-09-23 02:20:00|1458.5|1457.3|1457.6|1456.4|1458.5|1457.3|1457.5|1456.3|20
1663899900000|2022-09-23 02:25:00|1457.8|1456.6|1457.2|1456|1458.1|1456.9|1457.2|1456|22
1663900200000|2022-09-23 02:30:00|1457.3|1456.1|1457.7|1456.5|1458.4|1457.2|1457.1|1455.9|48
1663900500000|2022-09-23 02:35:00|1457.6|1456.4|1457.6|1456.4|1458.9|1457.7|1457.6|1456.4|137
1663900800000|2022-09-23 02:40:00|1457.7|1456.5|1457.7|1456.5|1458|1456.8|1457.2|1456|43
1663901100000|2022-09-23 02:45:00|1457.6|1456.4|1456.3|1455.1|1457.9|1456.7|1456.2|1455|49
1663901400000|2022-09-23 02:50:00|1456.1|1454.9|1457.5|1456.3|1457.6|1456.4|1456|1454.8|48
1663901700000|2022-09-23 02:55:00|1457.6|1456.4|1457|1455.8|1458.7|1457.5|1457|1455.8|103
1663902000000|2022-09-23 03:00:00|1457.1|1455.9|1458.1|1456.9|1458.5|1457.3|1457.1|1455.9|85
1663902300000|2022-09-23 03:05:00|1458.2|1457|1458.7|1457.5|1459.2|1458|1458.2|1457|48
1663902600000|2022-09-23 03:10:00|1458.8|1457.6|1458.2|1457|1459|1457.8|1457.9|1456.7|15
1663902900000|2022-09-23 03:15:00|1458.1|1456.9|1457.2|1456|1458.7|1457.5|1457.2|1456|77
1663903200000|2022-09-23 03:20:00|1457.1|1455.9|1457.7|1456.5|1458.1|1456.9|1457.1|1455.9|138
1663903500000|2022-09-23 03:25:00|1457.9|1456.7|1458.9|1457.7|1459.7|1458.5|1457.7|1456.5|186
1663903800000|2022-09-23 03:30:00|1458.7|1457.5|1457.7|1456.5|1458.7|1457.5|1457.6|1456.4|43
1663904100000|2022-09-23 03:35:00|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.1|1455.9|18
1663904400000|2022-09-23 03:40:00|1457.5|1456.3|1457.4|1456.2|1457.6|1456.4|1456.7|1455.5|27
1663904700000|2022-09-23 03:45:00|1457.3|1456.1|1457|1455.8|1457.5|1456.3|1456.9|1455.7|33
1663905000000|2022-09-23 03:50:00|1456.8|1455.6|1457|1455.8|1457.1|1455.9|1456.7|1455.5|3
1663905300000|2022-09-23 03:55:00|1457.1|1455.9|1456.9|1455.7|1457.5|1456.3|1456.1|1454.9|29
1663905600000|2022-09-23 04:00:00|1457|1455.8|1457|1455.8|1457.2|1456|1456.9|1455.7|3
1663905900000|2022-09-23 04:05:00|1456.7|1455.5|1456.5|1455.3|1456.9|1455.7|1456.2|1455|20
1663906200000|2022-09-23 04:10:00|1456.6|1455.4|1456.4|1455.2|1456.7|1455.5|1456.4|1455.2|13
1663906500000|2022-09-23 04:15:00|1456.2|1455|1456.2|1455|1456.4|1455.2|1455.9|1454.7|36
1663906800000|2022-09-23 04:20:00|1456.1|1454.9|1456.1|1454.9|1456.2|1455|1455.9|1454.7|20
1663907100000|2022-09-23 04:25:00|1456.2|1455|1456.1|1454.9|1456.6|1455.4|1456.1|1454.9|16
1663907400000|2022-09-23 04:30:00|1456.2|1455|1456.4|1455.2|1456.7|1455.5|1456.1|1454.9|8
1663907700000|2022-09-23 04:35:00|1456.5|1455.3|1456.6|1455.4|1456.7|1455.5|1456.1|1454.9|20
1663908000000|2022-09-23 04:40:00|1456.5|1455.3|1456.2|1455|1456.5|1455.3|1456|1454.8|18
1663908300000|2022-09-23 04:45:00|1456.1|1454.9|1456.2|1455|1456.9|1455.7|1456|1454.8|30
1663908600000|2022-09-23 04:50:00|1456.1|1454.9|1456.6|1455.4|1456.8|1455.6|1456.1|1454.9|9
1663908900000|2022-09-23 04:55:00|1456.5|1455.3|1456.4|1455.2|1456.5|1455.3|1456.2|1455|15
1663909200000|2022-09-23 05:00:00|1456.2|1455|1456|1454.8|1456.2|1455|1455.9|1454.7|18
1663909500000|2022-09-23 05:05:00|1455.9|1454.7|1456.1|1454.9|1456.5|1455.3|1455.9|1454.7|7
1663909800000|2022-09-23 05:10:00|1456.2|1455|1457|1455.8|1457|1455.8|1456.1|1454.9|23
1663910100000|2022-09-23 05:15:00|1457.2|1456|1456.6|1455.4|1457.3|1456.1|1456.6|1455.4|12
1663910400000|2022-09-23 05:20:00|1456.7|1455.5|1456.9|1455.7|1457.2|1456|1456.7|1455.5|7
1663910700000|2022-09-23 05:25:00|1457|1455.8|1456.9|1455.7|1457.4|1456.2|1456.9|1455.7|16
1663911000000|2022-09-23 05:30:00|1457.4|1456.2|1458.6|1457.4|1459.4|1458.2|1457.2|1456|208
1663911300000|2022-09-23 05:35:00|1458.7|1457.5|1458.2|1457|1459|1457.8|1458|1456.8|33
1663911600000|2022-09-23 05:40:00|1458.4|1457.2|1456.9|1455.7|1458.6|1457.4|1456.9|1455.7|193
1663911900000|2022-09-23 05:45:00|1456.7|1455.5|1455.8|1454.6|1456.7|1455.5|1454.6|1453.4|174
1663912200000|2022-09-23 05:50:00|1455.9|1454.7|1455.5|1454.3|1456.4|1455.2|1454.9|1453.7|63
1663912500000|2022-09-23 05:55:00|1455.4|1454.2|1455.5|1454.3|1456|1454.8|1455|1453.8|17
1663912800000|2022-09-23 06:00:00|1455.4|1454.2|1455.9|1454.7|1456.2|1455|1454.6|1453.4|62
1663913100000|2022-09-23 06:05:00|1455.8|1454.6|1456.8|1455.6|1456.9|1455.7|1455.5|1454.3|101
1663913400000|2022-09-23 06:10:00|1456.9|1455.7|1458.3|1457.1|1459|1457.8|1456.7|1455.5|155
1663913700000|2022-09-23 06:15:00|1458.1|1456.9|1458.7|1457.5|1458.9|1457.7|1457.8|1456.6|86
1663914000000|2022-09-23 06:20:00|1458.5|1457.3|1457.3|1456.1|1458.5|1457.3|1457.1|1455.9|259
1663914300000|2022-09-23 06:25:00|1457.2|1456|1455.8|1454.6|1457.2|1456|1455.6|1454.4|61
1663914600000|2022-09-23 06:30:00|1455.7|1454.5|1455.3|1454.1|1457|1455.8|1455.1|1453.9|109
1663914900000|2022-09-23 06:35:00|1455.4|1454.2|1454.1|1452.9|1455.9|1454.7|1454.1|1452.9|58
1663915200000|2022-09-23 06:40:00|1453.9|1452.7|1453.6|1452.4|1454.1|1452.9|1452.5|1451.3|116
1663915500000|2022-09-23 06:45:00|1453.5|1452.3|1453.5|1452.3|1454|1452.8|1452.9|1451.7|74
1663915800000|2022-09-23 06:50:00|1453.4|1452.2|1453.3|1452.1|1453.7|1452.5|1452.8|1451.6|71
1663916100000|2022-09-23 06:55:00|1453.4|1452.2|1455.3|1454.1|1455.5|1454.3|1453.3|1452.1|125
1663916400000|2022-09-23 07:00:00|1455.2|1454|1455.5|1454.3|1455.7|1454.5|1453.6|1452.4|86
1663916700000|2022-09-23 07:05:00|1455.4|1454.2|1455.6|1454.4|1456.7|1455.5|1455|1453.8|98
1663917000000|2022-09-23 07:10:00|1455.8|1454.6|1454.5|1453.3|1457.2|1456|1454.4|1453.2|154
1663917300000|2022-09-23 07:15:00|1454.7|1453.5|1454.1|1452.9|1455|1453.8|1453.6|1452.4|17
1663917600000|2022-09-23 07:20:00|1453.8|1452.6|1453.6|1452.4|1454|1452.8|1453.1|1451.9|38
1663917900000|2022-09-23 07:25:00|1453.5|1452.3|1452.8|1451.6|1453.8|1452.6|1452.6|1451.4|54
1663918200000|2022-09-23 07:30:00|1452.7|1451.5|1452.6|1451.4|1453.1|1451.9|1452.5|1451.3|27
1663918500000|2022-09-23 07:35:00|1452.7|1451.5|1455.4|1454.2|1455.4|1454.2|1451.5|1450.3|657
1663918800000|2022-09-23 07:40:00|1455.3|1454.1|1454.3|1453.1|1455.3|1454.1|1454.3|1453.1|111
1663919100000|2022-09-23 07:45:00|1454.6|1453.4|1454.3|1453.1|1454.9|1453.7|1454.3|1453.1|85
1663919400000|2022-09-23 07:50:00|1454.4|1453.2|1453.4|1452.2|1454.4|1453.2|1453.1|1451.9|111
1663919700000|2022-09-23 07:55:00|1453.3|1452.1|1454.3|1453.1|1454.3|1453.1|1453.1|1451.9|57
1663920000000|2022-09-23 08:00:00|1454.2|1453|1453.9|1452.7|1454.6|1453.4|1453.1|1451.9|145
1663920300000|2022-09-23 08:05:00|1453.8|1452.6|1453.9|1452.7|1454.1|1452.9|1453.3|1452.1|64
1663920600000|2022-09-23 08:10:00|1454.1|1452.9|1452.3|1451.1|1454.1|1452.9|1452.3|1451.1|32
1663920900000|2022-09-23 08:15:00|1452.4|1451.2|1452.8|1451.6|1452.8|1451.6|1452.2|1451|67
1663921200000|2022-09-23 08:20:00|1452.9|1451.7|1453.3|1452.1|1453.3|1452.1|1452.3|1451.1|43
1663921500000|2022-09-23 08:25:00|1453.4|1452.2|1452.7|1451.5|1453.8|1452.6|1452.6|1451.4|30
1663921800000|2022-09-23 08:30:00|1452.6|1451.4|1451.6|1450.4|1452.7|1451.5|1451.6|1450.4|107
1663922100000|2022-09-23 08:35:00|1451.4|1450.2|1452.3|1451.1|1452.3|1451.1|1451|1449.8|129
1663922400000|2022-09-23 08:40:00|1452.4|1451.2|1452.4|1451.2|1453.2|1452|1452.1|1450.9|43
1663922700000|2022-09-23 08:45:00|1452.3|1451.1|1452.8|1451.6|1452.8|1451.6|1451.7|1450.5|15
1663923000000|2022-09-23 08:50:00|1452.7|1451.5|1453.3|1452.1|1453.6|1452.4|1452.4|1451.2|40
1663923300000|2022-09-23 08:55:00|1453.1|1451.9|1453.1|1451.9|1453.8|1452.6|1453.1|1451.9|17
1663923600000|2022-09-23 09:00:00|1453.3|1452.1|1451.9|1450.7|1453.3|1452.1|1451.8|1450.6|68
1663923900000|2022-09-23 09:05:00|1451.8|1450.6|1452.3|1451.1|1452.6|1451.4|1451.8|1450.6|64
1663924200000|2022-09-23 09:10:00|1452.2|1451|1452.9|1451.7|1453.7|1452.5|1452.1|1450.9|44
1663924500000|2022-09-23 09:15:00|1452.7|1451.5|1453.4|1452.2|1453.4|1452.2|1452.7|1451.5|7
1663924800000|2022-09-23 09:20:00|1453.3|1452.1|1452.8|1451.6|1453.6|1452.4|1452.6|1451.4|24
1663925100000|2022-09-23 09:25:00|1452.9|1451.7|1452.9|1451.7|1453.3|1452.1|1452.7|1451.5|18
1663925400000|2022-09-23 09:30:00|1453.1|1451.9|1452.5|1451.3|1453.1|1451.9|1452.1|1450.9|42
1663925700000|2022-09-23 09:35:00|1452.6|1451.4|1453.3|1452.1|1453.3|1452.1|1452.4|1451.2|15
1663926000000|2022-09-23 09:40:00|1453.2|1452|1453.3|1452.1|1453.9|1452.7|1452.8|1451.6|129
1663926300000|2022-09-23 09:45:00|1453.2|1452|1453.2|1452|1454.6|1453.4|1453.1|1451.9|42
1663926600000|2022-09-23 09:50:00|1453.1|1451.9|1453.6|1452.4|1454.2|1453|1453.1|1451.9|53
1663926900000|2022-09-23 09:55:00|1453.7|1452.5|1454.7|1453.5|1455.5|1454.3|1453.2|1452|80
1663927200000|2022-09-23 10:00:00|1454.6|1453.4|1454.2|1453|1454.7|1453.5|1454.1|1452.9|19
1663927500000|2022-09-23 10:05:00|1454.1|1452.9|1454.3|1453.1|1454.7|1453.5|1453.9|1452.7|21
1663927800000|2022-09-23 10:10:00|1454.4|1453.2|1454.8|1453.6|1455.1|1453.9|1454.3|1453.1|36
1663928100000|2022-09-23 10:15:00|1454.9|1453.7|1456.3|1455.1|1456.6|1455.4|1454.7|1453.5|54
1663928400000|2022-09-23 10:20:00|1456.2|1455|1454.7|1453.5|1456.6|1455.4|1454.7|1453.5|42
1663928700000|2022-09-23 10:25:00|1454.8|1453.6|1455.7|1454.5|1455.8|1454.6|1454.6|1453.4|20
1663929000000|2022-09-23 10:30:00|1455.6|1454.4|1453.8|1452.6|1456.2|1455|1453.8|1452.6|74
1663929300000|2022-09-23 10:35:00|1453.9|1452.7|1453.7|1452.5|1454.1|1452.9|1453.3|1452.1|23
1663929600000|2022-09-23 10:40:00|1453.6|1452.4|1453.1|1451.9|1453.7|1452.5|1453.1|1451.9|131
1663929900000|2022-09-23 10:45:00|1453.3|1452.1|1451.2|1450|1453.3|1452.1|1450.7|1449.5|300
1663930200000|2022-09-23 10:50:00|1451.1|1449.9|1452.1|1450.9|1452.2|1451|1451.1|1449.9|53
1663930500000|2022-09-23 10:55:00|1452.3|1451.1|1449.8|1448.6|1452.3|1451.1|1449.8|1448.6|172
1663930800000|2022-09-23 11:00:00|1449.9|1448.7|1449.7|1448.5|1450.6|1449.4|1448.9|1447.7|264
1663931100000|2022-09-23 11:05:00|1449.6|1448.4|1450.8|1449.6|1451.3|1450.1|1448.8|1447.6|137
1663931400000|2022-09-23 11:10:00|1450.7|1449.5|1449.6|1448.4|1451.5|1450.3|1449.2|1448|152
1663931700000|2022-09-23 11:15:00|1449.4|1448.2|1450.3|1449.1|1450.3|1449.1|1448.9|1447.7|94
1663932000000|2022-09-23 11:20:00|1450.2|1449|1450.3|1449.1|1450.6|1449.4|1449.8|1448.6|55
1663932300000|2022-09-23 11:25:00|1450.4|1449.2|1450.9|1449.7|1451.4|1450.2|1450.4|1449.2|85
1663932600000|2022-09-23 11:30:00|1451|1449.8|1451.3|1450.1|1451.3|1450.1|1450|1448.8|21
1663932900000|2022-09-23 11:35:00|1451.2|1450|1450|1448.8|1451.3|1450.1|1449.9|1448.7|30
1663933200000|2022-09-23 11:40:00|1449.8|1448.6|1449.6|1448.4|1450.1|1448.9|1449|1447.8|66
1663933500000|2022-09-23 11:45:00|1449.5|1448.3|1449.9|1448.7|1450.2|1449|1449.3|1448.1|80
1663933800000|2022-09-23 11:50:00|1449.8|1448.6|1450.1|1448.9|1450.5|1449.3|1449.3|1448.1|71
1663934100000|2022-09-23 11:55:00|1450.2|1449|1450.2|1449|1450.6|1449.4|1448.9|1447.7|101
1663934400000|2022-09-23 12:00:00|1450.1|1448.9|1446.7|1445.5|1450.1|1448.9|1446.7|1445.5|502
1663934700000|2022-09-23 12:05:00|1446.6|1445.4|1447.3|1446.1|1447.9|1446.7|1444.3|1443.1|546
1663935000000|2022-09-23 12:10:00|1447.2|1446|1444.9|1443.7|1447.3|1446.1|1444.3|1443.1|198
1663935300000|2022-09-23 12:15:00|1444.7|1443.5|1446|1444.8|1446.1|1444.9|1443.6|1442.4|1394
1663935600000|2022-09-23 12:20:00|1446.2|1445|1444.9|1443.7|1446.2|1445|1444.5|1443.3|100
1663935900000|2022-09-23 12:25:00|1444.7|1443.5|1447|1445.8|1447.2|1446|1444.3|1443.1|255
1663936200000|2022-09-23 12:30:00|1446.9|1445.7|1442.5|1441.3|1447.1|1445.9|1441.7|1440.5|525
1663936500000|2022-09-23 12:35:00|1442.2|1441|1443.1|1441.9|1443.4|1442.2|1442|1440.8|235
1663936800000|2022-09-23 12:40:00|1443|1441.8|1443.9|1442.7|1444.4|1443.2|1442.6|1441.4|184
1663939800000|2022-09-23 13:30:00|1443.5|1442.3|1435.5|1434.3|1443.6|1442.4|1434.1|1432.9|4874
1663940100000|2022-09-23 13:35:00|1435.3|1434.1|1430.6|1429.4|1435.3|1434.1|1429.6|1428.4|2812
1663940400000|2022-09-23 13:40:00|1430.8|1429.6|1429.3|1428.1|1432|1430.8|1428|1426.8|2055
1663940700000|2022-09-23 13:45:00|1429.1|1427.9|1428.3|1427.1|1430|1428.8|1427.3|1426.1|2542
1663941000000|2022-09-23 13:50:00|1428.2|1427|1427.6|1426.4|1429|1427.8|1426|1424.8|2587
1663941300000|2022-09-23 13:55:00|1427.5|1426.3|1428.1|1426.9|1429.4|1428.2|1426.7|1425.5|1554
1663941600000|2022-09-23 14:00:00|1428|1426.8|1429.5|1428.3|1430|1428.8|1426.5|1425.3|1302
1663941900000|2022-09-23 14:05:00|1429.6|1428.4|1430.1|1428.9|1433|1431.8|1429|1427.8|1035
1663942200000|2022-09-23 14:10:00|1429.9|1428.7|1429.2|1428|1430.3|1429.1|1427|1425.8|1155
1663942500000|2022-09-23 14:15:00|1429|1427.8|1429.1|1427.9|1430.3|1429.1|1428|1426.8|834
1663942800000|2022-09-23 14:20:00|1429|1427.8|1428|1426.8|1430.7|1429.5|1427.6|1426.4|819
1663943100000|2022-09-23 14:25:00|1427.8|1426.6|1433.5|1432.3|1433.9|1432.7|1427.8|1426.6|1412
1663943400000|2022-09-23 14:30:00|1433.4|1432.2|1431.3|1430.1|1434.3|1433.1|1430.8|1429.6|1138
1663943700000|2022-09-23 14:35:00|1431.5|1430.3|1430.7|1429.5|1432|1430.8|1429.1|1427.9|840
1663944000000|2022-09-23 14:40:00|1430.6|1429.4|1433.1|1431.9|1433.1|1431.9|1430.3|1429.1|901
1663944300000|2022-09-23 14:45:00|1433.3|1432.1|1433.4|1432.2|1435.3|1434.1|1432.8|1431.6|937
1663944600000|2022-09-23 14:50:00|1433.5|1432.3|1436|1434.8|1436.3|1435.1|1433.5|1432.3|795
1663944900000|2022-09-23 14:55:00|1435.9|1434.7|1433.5|1432.3|1435.9|1434.7|1433.5|1432.3|858
1663945200000|2022-09-23 15:00:00|1433.6|1432.4|1437|1435.8|1438.3|1437.1|1433.4|1432.2|868
1663945500000|2022-09-23 15:05:00|1437.1|1435.9|1435|1433.8|1437.3|1436.1|1434.5|1433.3|585
1663945800000|2022-09-23 15:10:00|1434.8|1433.6|1432.5|1431.3|1435.8|1434.6|1432.5|1431.3|567
1663946100000|2022-09-23 15:15:00|1432.6|1431.4|1434.3|1433.1|1435.8|1434.6|1432.5|1431.3|340
1663946400000|2022-09-23 15:20:00|1434.4|1433.2|1436.7|1435.5|1436.8|1435.6|1433.8|1432.6|497
1663946700000|2022-09-23 15:25:00|1436.8|1435.6|1437.5|1436.3|1439.3|1438.1|1436.6|1435.4|827
1663947000000|2022-09-23 15:30:00|1437.7|1436.5|1436.9|1435.7|1437.8|1436.6|1436|1434.8|849
1663947300000|2022-09-23 15:35:00|1437.3|1436.1|1437.2|1436|1438.7|1437.5|1436.3|1435.1|645
1663947600000|2022-09-23 15:40:00|1437.3|1436.1|1435.9|1434.7|1437.3|1436.1|1434.7|1433.5|482
1663947900000|2022-09-23 15:45:00|1435.8|1434.6|1436.8|1435.6|1437.1|1435.9|1435.4|1434.2|576
1663948200000|2022-09-23 15:50:00|1437|1435.8|1435.3|1434.1|1437.3|1436.1|1435.3|1434.1|492
1663948500000|2022-09-23 15:55:00|1435.5|1434.3|1434.8|1433.6|1435.5|1434.3|1434|1432.8|477
1663948800000|2022-09-23 16:00:00|1434.7|1433.5|1434.3|1433.1|1435.5|1434.3|1433.8|1432.6|272
1663949100000|2022-09-23 16:05:00|1434.5|1433.3|1434.7|1433.5|1434.7|1433.5|1432.8|1431.6|575
1663949400000|2022-09-23 16:10:00|1434.5|1433.3|1433.5|1432.3|1435.2|1434|1432.6|1431.4|368
1663949700000|2022-09-23 16:15:00|1433.3|1432.1|1432.8|1431.6|1433.6|1432.4|1432.5|1431.3|557
1663950000000|2022-09-23 16:20:00|1432.9|1431.7|1432.5|1431.3|1434|1432.8|1432.5|1431.3|284
1663950300000|2022-09-23 16:25:00|1432.7|1431.5|1430.4|1429.2|1432.8|1431.6|1430.3|1429.1|651
1663950600000|2022-09-23 16:30:00|1430.5|1429.3|1430.8|1429.6|1431.1|1429.9|1429.6|1428.4|241
1663950900000|2022-09-23 16:35:00|1430.9|1429.7|1430.2|1429|1431|1429.8|1429.4|1428.2|829
1663951200000|2022-09-23 16:40:00|1430.4|1429.2|1430.8|1429.6|1431.2|1430|1429.6|1428.4|487
1663951500000|2022-09-23 16:45:00|1430.7|1429.5|1430.6|1429.4|1431.6|1430.4|1429.8|1428.6|729
1663951800000|2022-09-23 16:50:00|1430.7|1429.5|1431.7|1430.5|1432.8|1431.6|1430.5|1429.3|811
1663952100000|2022-09-23 16:55:00|1431.6|1430.4|1431.8|1430.6|1431.9|1430.7|1430.7|1429.5|312
1663952400000|2022-09-23 17:00:00|1431.7|1430.5|1433.3|1432.1|1433.6|1432.4|1431.7|1430.5|414
1663952700000|2022-09-23 17:05:00|1433.2|1432|1433.3|1432.1|1433.6|1432.4|1431.8|1430.6|335
1663953000000|2022-09-23 17:10:00|1433.2|1432|1434.1|1432.9|1434.1|1432.9|1432.9|1431.7|276
1663953300000|2022-09-23 17:15:00|1434.2|1433|1435.1|1433.9|1435.2|1434|1434.1|1432.9|855
1663953600000|2022-09-23 17:20:00|1435.2|1434|1434.3|1433.1|1435.2|1434|1434|1432.8|397
1663953900000|2022-09-23 17:25:00|1434.1|1432.9|1434.8|1433.6|1435.6|1434.4|1433.8|1432.6|366
1663954200000|2022-09-23 17:30:00|1434.7|1433.5|1434.7|1433.5|1435.1|1433.9|1434.3|1433.1|191
1663954500000|2022-09-23 17:35:00|1434.6|1433.4|1433.8|1432.6|1434.7|1433.5|1433.6|1432.4|556
1663954800000|2022-09-23 17:40:00|1433.7|1432.5|1432.9|1431.7|1434.1|1432.9|1432.7|1431.5|299
1663955100000|2022-09-23 17:45:00|1432.8|1431.6|1433.1|1431.9|1433.6|1432.4|1432.8|1431.6|502
1663955400000|2022-09-23 17:50:00|1433|1431.8|1433.3|1432.1|1434.2|1433|1432.8|1431.6|389
1663955700000|2022-09-23 17:55:00|1433.6|1432.4|1432.4|1431.2|1433.6|1432.4|1432.1|1430.9|617
1663956000000|2022-09-23 18:00:00|1432.6|1431.4|1432.3|1431.1|1433.2|1432|1432.1|1430.9|551
1663956300000|2022-09-23 18:05:00|1432.2|1431|1431.7|1430.5|1432.2|1431|1431.5|1430.3|2993
1663956600000|2022-09-23 18:10:00|1431.8|1430.6|1430.7|1429.5|1432.2|1431|1430.2|1429|1823
1663956900000|2022-09-23 18:15:00|1430.5|1429.3|1430.5|1429.3|1434.5|1433.3|1430.1|1428.9|2765
1664150400000|2022-09-26 00:00:00|1429.4|1428.2|1430|1428.8|1430.6|1429.4|1425|1423.8|853
1664150700000|2022-09-26 00:05:00|1430.2|1429|1433.3|1432.1|1433.5|1432.3|1429.5|1428.3|601
1664151000000|2022-09-26 00:10:00|1433.5|1432.3|1433|1431.8|1434.3|1433.1|1431.6|1430.4|143
1664151300000|2022-09-26 00:15:00|1433.1|1431.9|1432.6|1431.4|1435|1433.8|1432.1|1430.9|4544
1664151600000|2022-09-26 00:20:00|1432.7|1431.5|1431.5|1430.3|1433.6|1432.4|1431|1429.8|508
1664151900000|2022-09-26 00:25:00|1431.6|1430.4|1431.1|1429.9|1432.2|1431|1430.8|1429.6|96
1664152200000|2022-09-26 00:30:00|1431.2|1430|1431.8|1430.6|1433.4|1432.2|1431.2|1430|209
1664152500000|2022-09-26 00:35:00|1432.1|1430.9|1433.6|1432.4|1434.2|1433|1431.9|1430.7|1862
1664152800000|2022-09-26 00:40:00|1433.7|1432.5|1431.6|1430.4|1434.3|1433.1|1431.6|1430.4|244
1664153100000|2022-09-26 00:45:00|1431.9|1430.7|1431.5|1430.3|1432.6|1431.4|1431.2|1430|62
1664153400000|2022-09-26 00:50:00|1431.6|1430.4|1430.5|1429.3|1432.6|1431.4|1430.4|1429.2|63
1664153700000|2022-09-26 00:55:00|1430.6|1429.4|1430.1|1428.9|1431.1|1429.9|1430|1428.8|429
1664154000000|2022-09-26 01:00:00|1430|1428.8|1432.9|1431.7|1436.1|1434.9|1428.6|1427.4|464
1664154300000|2022-09-26 01:05:00|1433|1431.8|1434.7|1433.5|1436.4|1435.2|1432.6|1431.4|247
1664154600000|2022-09-26 01:10:00|1434.6|1433.4|1434.1|1432.9|1435|1433.8|1431.4|1430.2|173
1664154900000|2022-09-26 01:15:00|1434.2|1433|1435.1|1433.9|1436.3|1435.1|1433.6|1432.4|197
1664155200000|2022-09-26 01:20:00|1435|1433.8|1432.9|1431.7|1435.2|1434|1432.8|1431.6|227
1664155500000|2022-09-26 01:25:00|1432.8|1431.6|1429.9|1428.7|1432.8|1431.6|1429.4|1428.2|153
1664155800000|2022-09-26 01:30:00|1430.1|1428.9|1431.9|1430.7|1432.2|1431|1429.5|1428.3|75
1664156100000|2022-09-26 01:35:00|1431.8|1430.6|1430|1428.8|1431.8|1430.6|1429.2|1428|55
1664156400000|2022-09-26 01:40:00|1430.2|1429|1429.2|1428|1430.3|1429.1|1427.6|1426.4|92
1664156700000|2022-09-26 01:45:00|1429.1|1427.9|1426.8|1425.6|1429.1|1427.9|1426.1|1424.9|99
1664157000000|2022-09-26 01:50:00|1426.7|1425.5|1427.1|1425.9|1427.3|1426.1|1425.6|1424.4|83
1664157300000|2022-09-26 01:55:00|1427|1425.8|1425.5|1424.3|1427.3|1426.1|1425.2|1424|32
1664157600000|2022-09-26 02:00:00|1425.3|1424.1|1426.3|1425.1|1426.3|1425.1|1425|1423.8|150
1664157900000|2022-09-26 02:05:00|1426.2|1425|1424.3|1423.1|1426.3|1425.1|1423.3|1422.1|142
1664158200000|2022-09-26 02:10:00|1424.2|1423|1423|1421.8|1424.5|1423.3|1421.6|1420.4|215
1664158500000|2022-09-26 02:15:00|1423.1|1421.9|1421|1419.8|1423.2|1422|1421|1419.8|115
1664158800000|2022-09-26 02:20:00|1420.4|1419.2|1421.6|1420.4|1421.8|1420.6|1420.1|1418.9|161
1664159100000|2022-09-26 02:25:00|1421.5|1420.3|1422.6|1421.4|1422.7|1421.5|1421.5|1420.3|41
1664159400000|2022-09-26 02:30:00|1422.7|1421.5|1421.9|1420.7|1424.3|1423.1|1421.9|1420.7|92
1664159700000|2022-09-26 02:35:00|1422|1420.8|1421.7|1420.5|1422.2|1421|1420.5|1419.3|87
1664160000000|2022-09-26 02:40:00|1421.6|1420.4|1421.3|1420.1|1421.8|1420.6|1420.8|1419.6|62
1664160300000|2022-09-26 02:45:00|1421.2|1420|1420.7|1419.5|1421.5|1420.3|1420.6|1419.4|165
1664160600000|2022-09-26 02:50:00|1420.6|1419.4|1419.6|1418.4|1420.7|1419.5|1419|1417.8|286
1664160900000|2022-09-26 02:55:00|1419.7|1418.5|1419|1417.8|1419.7|1418.5|1417.7|1416.5|197
1664161200000|2022-09-26 03:00:00|1418.8|1417.6|1418.5|1417.3|1419.2|1418|1418.3|1417.1|51
1664161500000|2022-09-26 03:05:00|1418.4|1417.2|1418.8|1417.6|1419.3|1418.1|1418.2|1417|63
1664161800000|2022-09-26 03:10:00|1418.7|1417.5|1418.2|1417|1419.5|1418.3|1417.7|1416.5|65
1664162100000|2022-09-26 03:15:00|1418.1|1416.9|1418.1|1416.9|1418.7|1417.5|1417.7|1416.5|90
1664162400000|2022-09-26 03:20:00|1418|1416.8|1418.7|1417.5|1418.7|1417.5|1418|1416.8|57
1664162700000|2022-09-26 03:25:00|1418.6|1417.4|1418|1416.8|1418.7|1417.5|1418|1416.8|34
1664163000000|2022-09-26 03:30:00|1418.1|1416.9|1418.3|1417.1|1418.7|1417.5|1418.1|1416.9|28
1664163300000|2022-09-26 03:35:00|1418.2|1417|1418.2|1417|1418.7|1417.5|1418.2|1417|6
1664163600000|2022-09-26 03:40:00|1418.3|1417.1|1418.2|1417|1418.9|1417.7|1418.1|1416.9|21
1664163900000|2022-09-26 03:45:00|1418.1|1416.9|1417.8|1416.6|1418.2|1417|1417.7|1416.5|7
1664164200000|2022-09-26 03:50:00|1418|1416.8|1417.8|1416.6|1418.4|1417.2|1417.7|1416.5|11
1664164500000|2022-09-26 03:55:00|1417.7|1416.5|1417.5|1416.3|1418|1416.8|1417.5|1416.3|20
1664164800000|2022-09-26 04:00:00|1417.3|1416.1|1416.8|1415.6|1417.3|1416.1|1416.8|1415.6|34
1664165100000|2022-09-26 04:05:00|1417|1415.8|1417.3|1416.1|1417.7|1416.5|1417|1415.8|38
1664165400000|2022-09-26 04:10:00|1417.2|1416|1417.5|1416.3|1417.8|1416.6|1417.1|1415.9|15
1664165700000|2022-09-26 04:15:00|1417.8|1416.6|1418.3|1417.1|1419.1|1417.9|1417.8|1416.6|48
1664166000000|2022-09-26 04:20:00|1418.2|1417|1418.1|1416.9|1418.2|1417|1417.8|1416.6|21
1664166300000|2022-09-26 04:25:00|1418|1416.8|1419.4|1418.2|1419.6|1418.4|1417.8|1416.6|51
1664166600000|2022-09-26 04:30:00|1419.3|1418.1|1418.8|1417.6|1419.6|1418.4|1418.7|1417.5|62
1664166900000|2022-09-26 04:35:00|1418.7|1417.5|1418.8|1417.6|1418.9|1417.7|1418.5|1417.3|6
1664167200000|2022-09-26 04:40:00|1418.9|1417.7|1418.8|1417.6|1419.1|1417.9|1418.8|1417.6|4
1664167500000|2022-09-26 04:45:00|1418.9|1417.7|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|10
1664167800000|2022-09-26 04:50:00|1418.7|1417.5|1417.9|1416.7|1418.7|1417.5|1417.9|1416.7|40
1664168100000|2022-09-26 04:55:00|1418|1416.8|1417.3|1416.1|1418.1|1416.9|1417.2|1416|24
1664168400000|2022-09-26 05:00:00|1417.2|1416|1417.2|1416|1417.6|1416.4|1417|1415.8|16
1664168700000|2022-09-26 05:05:00|1417.1|1415.9|1417.3|1416.1|1417.4|1416.2|1417.1|1415.9|9
1664169000000|2022-09-26 05:10:00|1417.4|1416.2|1417.3|1416.1|1418|1416.8|1417.2|1416|22
1664169300000|2022-09-26 05:15:00|1417.4|1416.2|1417.1|1415.9|1417.8|1416.6|1416.7|1415.5|36
1664169600000|2022-09-26 05:20:00|1417.2|1416|1417.8|1416.6|1417.8|1416.6|1417|1415.8|19
1664169900000|2022-09-26 05:25:00|1417.7|1416.5|1417.2|1416|1417.8|1416.6|1417.2|1416|32
1664170200000|2022-09-26 05:30:00|1416.8|1415.6|1416.7|1415.5|1417.7|1416.5|1416.3|1415.1|53
1664170500000|2022-09-26 05:35:00|1416.8|1415.6|1417.1|1415.9|1417.5|1416.3|1416|1414.8|95
1664170800000|2022-09-26 05:40:00|1417|1415.8|1417.9|1416.7|1417.9|1416.7|1416.5|1415.3|284
1664171100000|2022-09-26 05:45:00|1417.8|1416.6|1418.4|1417.2|1418.8|1417.6|1416.9|1415.7|32
1664171400000|2022-09-26 05:50:00|1418.3|1417.1|1416.9|1415.7|1418.4|1417.2|1416.9|1415.7|13
1664171700000|2022-09-26 05:55:00|1417|1415.8|1416.7|1415.5|1417|1415.8|1416.2|1415|24
1664172000000|2022-09-26 06:00:00|1416.6|1415.4|1417.7|1416.5|1417.7|1416.5|1416.3|1415.1|61
1664172300000|2022-09-26 06:05:00|1417.5|1416.3|1416.9|1415.7|1418|1416.8|1416.9|1415.7|32
1664172600000|2022-09-26 06:10:00|1416.8|1415.6|1415.8|1414.6|1416.8|1415.6|1415.4|1414.2|44
1664172900000|2022-09-26 06:15:00|1415.7|1414.5|1416.4|1415.2|1416.4|1415.2|1415.7|1414.5|96
1664173200000|2022-09-26 06:20:00|1416.7|1415.5|1418.8|1417.6|1418.9|1417.7|1416.4|1415.2|229
1664173500000|2022-09-26 06:25:00|1418.9|1417.7|1418.8|1417.6|1419.2|1418|1417.8|1416.6|223
1664173800000|2022-09-26 06:30:00|1418.5|1417.3|1420.2|1419|1420.3|1419.1|1417.5|1416.3|144
1664174100000|2022-09-26 06:35:00|1420.3|1419.1|1420.5|1419.3|1421.3|1420.1|1418.9|1417.7|279
1664174400000|2022-09-26 06:40:00|1420.4|1419.2|1419|1417.8|1420.9|1419.7|1419|1417.8|124
1664174700000|2022-09-26 06:45:00|1419.3|1418.1|1421.3|1420.1|1421.3|1420.1|1419|1417.8|147
1664175000000|2022-09-26 06:50:00|1421.2|1420|1420.3|1419.1|1421.9|1420.7|1420|1418.8|117
1664175300000|2022-09-26 06:55:00|1420|1418.8|1421.3|1420.1|1421.8|1420.6|1420|1418.8|62
1664175600000|2022-09-26 07:00:00|1421.1|1419.9|1422.2|1421|1422.5|1421.3|1420.6|1419.4|50
1664175900000|2022-09-26 07:05:00|1422.3|1421.1|1423.2|1422|1423.3|1422.1|1421.8|1420.6|105
1664176200000|2022-09-26 07:10:00|1423.3|1422.1|1421.7|1420.5|1423.3|1422.1|1421.4|1420.2|23
1664176500000|2022-09-26 07:15:00|1421.4|1420.2|1422.2|1421|1422.3|1421.1|1421|1419.8|13
1664176800000|2022-09-26 07:20:00|1422.3|1421.1|1422.9|1421.7|1423|1421.8|1421.3|1420.1|36
1664177100000|2022-09-26 07:25:00|1423|1421.8|1423.8|1422.6|1424.3|1423.1|1422.9|1421.7|87
1664177400000|2022-09-26 07:30:00|1423.6|1422.4|1427|1425.8|1427.5|1426.3|1423.4|1422.2|189
1664177700000|2022-09-26 07:35:00|1426.9|1425.7|1425.7|1424.5|1427|1425.8|1425.5|1424.3|44
1664178000000|2022-09-26 07:40:00|1425.5|1424.3|1427.3|1426.1|1427.8|1426.6|1425.5|1424.3|37
1664178300000|2022-09-26 07:45:00|1427.4|1426.2|1428.3|1427.1|1429|1427.8|1427.2|1426|83
1664178600000|2022-09-26 07:50:00|1428.2|1427|1428.5|1427.3|1429.5|1428.3|1428.2|1427|95
1664178900000|2022-09-26 07:55:00|1428.6|1427.4|1430.8|1429.6|1430.8|1429.6|1427.8|1426.6|127
1664179200000|2022-09-26 08:00:00|1430.6|1429.4|1430.3|1429.1|1431.3|1430.1|1429.8|1428.6|67
1664179500000|2022-09-26 08:05:00|1430.5|1429.3|1430.9|1429.7|1431.5|1430.3|1430.3|1429.1|56
1664179800000|2022-09-26 08:10:00|1431.2|1430|1430.9|1429.7|1431.8|1430.6|1430.7|1429.5|163
1664180100000|2022-09-26 08:15:00|1430.8|1429.6|1430.3|1429.1|1431.3|1430.1|1429.8|1428.6|55
1664180400000|2022-09-26 08:20:00|1430.1|1428.9|1430.7|1429.5|1431|1429.8|1429.5|1428.3|63
1664180700000|2022-09-26 08:25:00|1430.6|1429.4|1430.2|1429|1431|1429.8|1429.9|1428.7|35
1664181000000|2022-09-26 08:30:00|1430.1|1428.9|1430.4|1429.2|1432.8|1431.6|1429.5|1428.3|245
1664181300000|2022-09-26 08:35:00|1430.5|1429.3|1429.9|1428.7|1430.7|1429.5|1429.8|1428.6|18
1664181600000|2022-09-26 08:40:00|1429.8|1428.6|1427.7|1426.5|1429.8|1428.6|1427.3|1426.1|67
1664181900000|2022-09-26 08:45:00|1427.6|1426.4|1427.6|1426.4|1428|1426.8|1427.1|1425.9|18
1664182200000|2022-09-26 08:50:00|1427.7|1426.5|1428.7|1427.5|1429.2|1428|1427.6|1426.4|41
1664182500000|2022-09-26 08:55:00|1428.5|1427.3|1428.2|1427|1429.3|1428.1|1428|1426.8|11
1664182800000|2022-09-26 09:00:00|1428|1426.8|1430|1428.8|1430|1428.8|1427.8|1426.6|117
1664183100000|2022-09-26 09:05:00|1429.9|1428.7|1429|1427.8|1429.9|1428.7|1427.5|1426.3|79
1664183400000|2022-09-26 09:10:00|1428.9|1427.7|1430.5|1429.3|1430.7|1429.5|1428.9|1427.7|37
1664183700000|2022-09-26 09:15:00|1430.4|1429.2|1430|1428.8|1430.8|1429.6|1430|1428.8|9
1664184000000|2022-09-26 09:20:00|1430.2|1429|1430.5|1429.3|1431.3|1430.1|1429.9|1428.7|22
1664184300000|2022-09-26 09:25:00|1430.4|1429.2|1429|1427.8|1430.7|1429.5|1429|1427.8|20
1664184600000|2022-09-26 09:30:00|1429.2|1428|1426.2|1425|1429.2|1428|1425.5|1424.3|96
1664184900000|2022-09-26 09:35:00|1426.3|1425.1|1425.3|1424.1|1426.6|1425.4|1425.3|1424.1|29
1664185200000|2022-09-26 09:40:00|1425.2|1424|1426.1|1424.9|1426.2|1425|1424.7|1423.5|41
1664185500000|2022-09-26 09:45:00|1426|1424.8|1426.1|1424.9|1426.1|1424.9|1425.1|1423.9|54
1664185800000|2022-09-26 09:50:00|1426.2|1425|1426|1424.8|1426.6|1425.4|1424.7|1423.5|86
1664186100000|2022-09-26 09:55:00|1426.1|1424.9|1422|1420.8|1426.2|1425|1421.7|1420.5|104
1664186400000|2022-09-26 10:00:00|1422.1|1420.9|1424.5|1423.3|1425|1423.8|1422.1|1420.9|53
1664186700000|2022-09-26 10:05:00|1424.6|1423.4|1425.1|1423.9|1425.8|1424.6|1424.3|1423.1|42
1664187000000|2022-09-26 10:10:00|1425.3|1424.1|1423.5|1422.3|1425.4|1424.2|1423.1|1421.9|34
1664187300000|2022-09-26 10:15:00|1423.6|1422.4|1425.5|1424.3|1425.9|1424.7|1423.5|1422.3|19
1664187600000|2022-09-26 10:20:00|1425.6|1424.4|1425.5|1424.3|1426|1424.8|1425.4|1424.2|25
1664187900000|2022-09-26 10:25:00|1425.6|1424.4|1426.7|1425.5|1426.7|1425.5|1425.2|1424|12
1664188200000|2022-09-26 10:30:00|1426.8|1425.6|1426|1424.8|1426.9|1425.7|1425.3|1424.1|152
1664188500000|2022-09-26 10:35:00|1426.1|1424.9|1425.8|1424.6|1426.3|1425.1|1424.8|1423.6|38
1664188800000|2022-09-26 10:40:00|1425.5|1424.3|1426.4|1425.2|1427.1|1425.9|1425.5|1424.3|50
1664189100000|2022-09-26 10:45:00|1426.5|1425.3|1425.9|1424.7|1426.7|1425.5|1425.8|1424.6|11
1664189400000|2022-09-26 10:50:00|1425.8|1424.6|1426.6|1425.4|1426.8|1425.6|1425.8|1424.6|122
1664189700000|2022-09-26 10:55:00|1426.5|1425.3|1424.8|1423.6|1426.6|1425.4|1424.8|1423.6|67
1664190000000|2022-09-26 11:00:00|1424.7|1423.5|1425.3|1424.1|1425.3|1424.1|1423.8|1422.6|282
1664190300000|2022-09-26 11:05:00|1425.2|1424|1427.1|1425.9|1427.4|1426.2|1425.2|1424|41
1664190600000|2022-09-26 11:10:00|1427.3|1426.1|1425.3|1424.1|1427.8|1426.6|1425.3|1424.1|59
1664190900000|2022-09-26 11:15:00|1425.4|1424.2|1425.9|1424.7|1426.8|1425.6|1425.3|1424.1|29
1664191200000|2022-09-26 11:20:00|1425.8|1424.6|1424.8|1423.6|1426.6|1425.4|1424.6|1423.4|29
1664191500000|2022-09-26 11:25:00|1424.9|1423.7|1423.2|1422|1424.9|1423.7|1422.7|1421.5|73
1664191800000|2022-09-26 11:30:00|1423.4|1422.2|1426.4|1425.2|1426.5|1425.3|1423.4|1422.2|73
1664192100000|2022-09-26 11:35:00|1426.5|1425.3|1426.4|1425.2|1427.1|1425.9|1426.2|1425|72
1664192400000|2022-09-26 11:40:00|1426.6|1425.4|1429.3|1428.1|1429.7|1428.5|1426.6|1425.4|145
1664192700000|2022-09-26 11:45:00|1429.2|1428|1429.8|1428.6|1430|1428.8|1429|1427.8|171
1664193000000|2022-09-26 11:50:00|1429.7|1428.5|1429.3|1428.1|1430.1|1428.9|1429|1427.8|113
1664193300000|2022-09-26 11:55:00|1429.4|1428.2|1427.5|1426.3|1429.4|1428.2|1427.5|1426.3|216
1664193600000|2022-09-26 12:00:00|1427.9|1426.7|1427.5|1426.3|1429.4|1428.2|1426.7|1425.5|87
1664193900000|2022-09-26 12:05:00|1427.3|1426.1|1426.2|1425|1428|1426.8|1426|1424.8|75
1664194200000|2022-09-26 12:10:00|1426.1|1424.9|1426.9|1425.7|1427.2|1426|1425.9|1424.7|110
1664194500000|2022-09-26 12:15:00|1427|1425.8|1425.2|1424|1427.5|1426.3|1425.2|1424|194
1664194800000|2022-09-26 12:20:00|1425.3|1424.1|1427.5|1426.3|1428.1|1426.9|1425|1423.8|144
1664195100000|2022-09-26 12:25:00|1427.6|1426.4|1427.4|1426.2|1428.1|1426.9|1427.2|1426|53
1664195400000|2022-09-26 12:30:00|1427.2|1426|1427.2|1426|1428.7|1427.5|1427.2|1426|77
1664195700000|2022-09-26 12:35:00|1427.3|1426.1|1426.7|1425.5|1427.6|1426.4|1425.9|1424.7|104
1664196000000|2022-09-26 12:40:00|1426.8|1425.6|1427.6|1426.4|1428.6|1427.4|1424.3|1423.1|309
1664199000000|2022-09-26 13:30:00|1428.9|1427.7|1436.2|1435|1437.7|1436.5|1425.5|1424.3|3464
1664199300000|2022-09-26 13:35:00|1436|1434.8|1435.4|1434.2|1438.5|1437.3|1434.8|1433.6|2560
1664199600000|2022-09-26 13:40:00|1435.5|1434.3|1429.5|1428.3|1435.6|1434.4|1427.8|1426.6|2997
1664199900000|2022-09-26 13:45:00|1429.6|1428.4|1435.4|1434.2|1435.5|1434.3|1429.2|1428|2501
1664200200000|2022-09-26 13:50:00|1435.3|1434.1|1433|1431.8|1435.5|1434.3|1431.6|1430.4|1236
1664200500000|2022-09-26 13:55:00|1433.1|1431.9|1429.5|1428.3|1434|1432.8|1429.1|1427.9|1375
1664200800000|2022-09-26 14:00:00|1429.6|1428.4|1427.4|1426.2|1431|1429.8|1427.2|1426|757
1664201100000|2022-09-26 14:05:00|1427.3|1426.1|1430.5|1429.3|1430.8|1429.6|1426.4|1425.2|703
1664201400000|2022-09-26 14:10:00|1430.7|1429.5|1430.4|1429.2|1431.5|1430.3|1429.7|1428.5|1054
1664201700000|2022-09-26 14:15:00|1430.2|1429|1431.5|1430.3|1433.9|1432.7|1430.1|1428.9|605
1664202000000|2022-09-26 14:20:00|1431.7|1430.5|1432.9|1431.7|1433.4|1432.2|1431.1|1429.9|965
1664202300000|2022-09-26 14:25:00|1433|1431.8|1431.5|1430.3|1433.9|1432.7|1430.3|1429.1|469
1664202600000|2022-09-26 14:30:00|1431.3|1430.1|1430.3|1429.1|1432|1430.8|1429|1427.8|539
1664202900000|2022-09-26 14:35:00|1430.4|1429.2|1433.9|1432.7|1434.1|1432.9|1429.6|1428.4|550
1664203200000|2022-09-26 14:40:00|1433.8|1432.6|1430|1428.8|1434.3|1433.1|1429.8|1428.6|464
1664203500000|2022-09-26 14:45:00|1429.8|1428.6|1429.3|1428.1|1430.8|1429.6|1427.8|1426.6|548
1664203800000|2022-09-26 14:50:00|1429.5|1428.3|1430|1428.8|1430.7|1429.5|1428.8|1427.6|335
1664204100000|2022-09-26 14:55:00|1429.9|1428.7|1429.1|1427.9|1430.6|1429.4|1428.6|1427.4|850
1664204400000|2022-09-26 15:00:00|1429|1427.8|1428.6|1427.4|1430.6|1429.4|1428.6|1427.4|387
1664204700000|2022-09-26 15:05:00|1428.7|1427.5|1425.3|1424.1|1429|1427.8|1425|1423.8|635
1664205000000|2022-09-26 15:10:00|1425.1|1423.9|1424.3|1423.1|1425.3|1424.1|1423.5|1422.3|626
1664205300000|2022-09-26 15:15:00|1424.2|1423|1423.5|1422.3|1425.2|1424|1422.4|1421.2|345
1664205600000|2022-09-26 15:20:00|1423.8|1422.6|1424.6|1423.4|1426|1424.8|1423.3|1422.1|450
1664205900000|2022-09-26 15:25:00|1424.5|1423.3|1423.8|1422.6|1426|1424.8|1423.8|1422.6|411
1664206200000|2022-09-26 15:30:00|1424.1|1422.9|1421.3|1420.1|1424.8|1423.6|1421|1419.8|535
1664206500000|2022-09-26 15:35:00|1421.5|1420.3|1423.5|1422.3|1423.5|1422.3|1421|1419.8|319
1664206800000|2022-09-26 15:40:00|1423.3|1422.1|1421|1419.8|1424.8|1423.6|1421|1419.8|455
1664207100000|2022-09-26 15:45:00|1420.8|1419.6|1421.5|1420.3|1423.1|1421.9|1420.5|1419.3|345
1664207400000|2022-09-26 15:50:00|1421.4|1420.2|1420.5|1419.3|1421.5|1420.3|1418.9|1417.7|761
1664207700000|2022-09-26 15:55:00|1420.6|1419.4|1420.8|1419.6|1422.2|1421|1419.9|1418.7|356
1664208000000|2022-09-26 16:00:00|1420.5|1419.3|1417.8|1416.6|1420.6|1419.4|1417.5|1416.3|738
1664208300000|2022-09-26 16:05:00|1417.6|1416.4|1420.1|1418.9|1420.1|1418.9|1417.5|1416.3|398
1664208600000|2022-09-26 16:10:00|1419.7|1418.5|1420.7|1419.5|1421.9|1420.7|1419.7|1418.5|479
1664208900000|2022-09-26 16:15:00|1420.6|1419.4|1421.1|1419.9|1421.3|1420.1|1419.6|1418.4|330
1664209200000|2022-09-26 16:20:00|1420.8|1419.6|1419|1417.8|1421.8|1420.6|1418.1|1416.9|461
1664209500000|2022-09-26 16:25:00|1418.9|1417.7|1420.6|1419.4|1421|1419.8|1417.6|1416.4|1069
1664209800000|2022-09-26 16:30:00|1420.5|1419.3|1418.1|1416.9|1420.6|1419.4|1418|1416.8|1079
1664210100000|2022-09-26 16:35:00|1417.9|1416.7|1417.8|1416.6|1419.1|1417.9|1417.1|1415.9|761
1664210400000|2022-09-26 16:40:00|1417.7|1416.5|1417.5|1416.3|1418.6|1417.4|1416.8|1415.6|315
1664210700000|2022-09-26 16:45:00|1417.7|1416.5|1417.1|1415.9|1419.3|1418.1|1416.8|1415.6|423
1664211000000|2022-09-26 16:50:00|1417|1415.8|1417.8|1416.6|1418.3|1417.1|1416.7|1415.5|342
1664211300000|2022-09-26 16:55:00|1418|1416.8|1418.3|1417.1|1419.1|1417.9|1417.5|1416.3|575
1664211600000|2022-09-26 17:00:00|1418.5|1417.3|1420.3|1419.1|1420.6|1419.4|1417.8|1416.6|439
1664211900000|2022-09-26 17:05:00|1420.1|1418.9|1418.1|1416.9|1421.1|1419.9|1418.1|1416.9|489
1664212200000|2022-09-26 17:10:00|1418|1416.8|1416.6|1415.4|1418.1|1416.9|1416.5|1415.3|390
1664212500000|2022-09-26 17:15:00|1416.7|1415.5|1417.2|1416|1417.8|1416.6|1416.6|1415.4|442
1664212800000|2022-09-26 17:20:00|1417.1|1415.9|1413.5|1412.3|1417.2|1416|1412.7|1411.5|987
1664213100000|2022-09-26 17:25:00|1413.4|1412.2|1415.5|1414.3|1415.8|1414.6|1413.2|1412|677
1664213400000|2022-09-26 17:30:00|1415.4|1414.2|1414.6|1413.4|1416|1414.8|1414.4|1413.2|811
1664213700000|2022-09-26 17:35:00|1414.5|1413.3|1414.5|1413.3|1416.2|1415|1414.4|1413.2|786
1664214000000|2022-09-26 17:40:00|1414.4|1413.2|1415.3|1414.1|1415.6|1414.4|1413.9|1412.7|437
1664214300000|2022-09-26 17:45:00|1415.4|1414.2|1416.1|1414.9|1416.5|1415.3|1415.1|1413.9|683
1664214600000|2022-09-26 17:50:00|1416.2|1415|1416.6|1415.4|1416.7|1415.5|1415.8|1414.6|1012
1664214900000|2022-09-26 17:55:00|1416.5|1415.3|1415.6|1414.4|1416.9|1415.7|1415.3|1414.1|516
1664215200000|2022-09-26 18:00:00|1415.5|1414.3|1416.2|1415|1416.4|1415.2|1415.2|1414|912
1664215500000|2022-09-26 18:05:00|1416.3|1415.1|1416.4|1415.2|1416.8|1415.6|1415.6|1414.4|566
1664215800000|2022-09-26 18:10:00|1416.5|1415.3|1414.9|1413.7|1417.4|1416.2|1414.8|1413.6|1574
1664216100000|2022-09-26 18:15:00|1415|1413.8|1416.4|1415.2|1416.7|1415.5|1415|1413.8|1124
1664236800000|2022-09-27 00:00:00|1415.1|1413.9|1419.9|1418.7|1419.9|1418.7|1414.7|1413.5|3189
1664237100000|2022-09-27 00:05:00|1419.8|1418.6|1420.4|1419.2|1420.5|1419.3|1417.4|1416.2|128
1664237400000|2022-09-27 00:10:00|1420.5|1419.3|1419.6|1418.4|1420.8|1419.6|1419.1|1417.9|39
1664237700000|2022-09-27 00:15:00|1419.5|1418.3|1420.3|1419.1|1420.8|1419.6|1419.4|1418.2|177
1664238000000|2022-09-27 00:20:00|1420.2|1419|1421|1419.8|1421.2|1420|1419.8|1418.6|321
1664238300000|2022-09-27 00:25:00|1420.9|1419.7|1420.8|1419.6|1421.7|1420.5|1420.6|1419.4|58
1664238600000|2022-09-27 00:30:00|1421|1419.8|1421|1419.8|1422.3|1421.1|1420.7|1419.5|169
1664238900000|2022-09-27 00:35:00|1421.1|1419.9|1421.4|1420.2|1421.5|1420.3|1421|1419.8|19
1664239200000|2022-09-27 00:40:00|1421.3|1420.1|1421|1419.8|1421.5|1420.3|1420.8|1419.6|28
1664239500000|2022-09-27 00:45:00|1421.1|1419.9|1422|1420.8|1422.5|1421.3|1421|1419.8|46
1664239800000|2022-09-27 00:50:00|1421.9|1420.7|1421.5|1420.3|1422|1420.8|1421.3|1420.1|34
1664240100000|2022-09-27 00:55:00|1421.8|1420.6|1422.5|1421.3|1422.6|1421.4|1421.5|1420.3|186
1664240400000|2022-09-27 01:00:00|1422.6|1421.4|1422.4|1421.2|1424.1|1422.9|1421.9|1420.7|233
1664240700000|2022-09-27 01:05:00|1422.3|1421.1|1419.5|1418.3|1422.5|1421.3|1419.5|1418.3|156
1664241000000|2022-09-27 01:10:00|1419.1|1417.9|1420.1|1418.9|1420.6|1419.4|1419.1|1417.9|184
1664241300000|2022-09-27 01:15:00|1420.2|1419|1419.8|1418.6|1420.5|1419.3|1417.9|1416.7|174
1664241600000|2022-09-27 01:20:00|1419.9|1418.7|1418.3|1417.1|1420.5|1419.3|1418.3|1417.1|237
1664241900000|2022-09-27 01:25:00|1418.4|1417.2|1418.2|1417|1418.7|1417.5|1417.2|1416|513
1664242200000|2022-09-27 01:30:00|1418.3|1417.1|1418.4|1417.2|1419.6|1418.4|1417.3|1416.1|74
1664242500000|2022-09-27 01:35:00|1418.7|1417.5|1418.9|1417.7|1419.8|1418.6|1418.3|1417.1|79
1664242800000|2022-09-27 01:40:00|1418.8|1417.6|1416.4|1415.2|1419.6|1418.4|1416.3|1415.1|117
1664243100000|2022-09-27 01:45:00|1416.5|1415.3|1415.8|1414.6|1417.3|1416.1|1415.3|1414.1|85
1664243400000|2022-09-27 01:50:00|1416|1414.8|1416.7|1415.5|1417.1|1415.9|1415.2|1414|168
1664243700000|2022-09-27 01:55:00|1416.8|1415.6|1418.4|1417.2|1418.7|1417.5|1416.8|1415.6|41
1664244000000|2022-09-27 02:00:00|1418.3|1417.1|1418.6|1417.4|1418.6|1417.4|1416.9|1415.7|37
1664244300000|2022-09-27 02:05:00|1418.4|1417.2|1417.8|1416.6|1418.6|1417.4|1417.6|1416.4|22
1664244600000|2022-09-27 02:10:00|1417.6|1416.4|1418.5|1417.3|1418.6|1417.4|1416.9|1415.7|47
1664244900000|2022-09-27 02:15:00|1418.6|1417.4|1418.2|1417|1419.1|1417.9|1418.1|1416.9|27
1664245200000|2022-09-27 02:20:00|1418.1|1416.9|1418.7|1417.5|1418.9|1417.7|1418.1|1416.9|14
1664245500000|2022-09-27 02:25:00|1418.6|1417.4|1418.9|1417.7|1419.1|1417.9|1418.6|1417.4|7
1664245800000|2022-09-27 02:30:00|1418.6|1417.4|1417.2|1416|1419.7|1418.5|1417.2|1416|66
1664246100000|2022-09-27 02:35:00|1417|1415.8|1417.2|1416|1417.3|1416.1|1415.7|1414.5|68
1664246400000|2022-09-27 02:40:00|1417|1415.8|1417.6|1416.4|1418.1|1416.9|1416.9|1415.7|57
1664246700000|2022-09-27 02:45:00|1417.5|1416.3|1417.2|1416|1417.6|1416.4|1416.9|1415.7|24
1664247000000|2022-09-27 02:50:00|1417.1|1415.9|1417.9|1416.7|1418.1|1416.9|1416.8|1415.6|20
1664247300000|2022-09-27 02:55:00|1417.8|1416.6|1419.4|1418.2|1420.1|1418.9|1417.8|1416.6|59
1664247600000|2022-09-27 03:00:00|1419.7|1418.5|1418.7|1417.5|1420.4|1419.2|1418.7|1417.5|41
1664247900000|2022-09-27 03:05:00|1418.6|1417.4|1417.2|1416|1418.9|1417.7|1416.9|1415.7|32
1664248200000|2022-09-27 03:10:00|1417.3|1416.1|1417.9|1416.7|1418.2|1417|1417.2|1416|11
1664248500000|2022-09-27 03:15:00|1417.8|1416.6|1419.4|1418.2|1419.4|1418.2|1417.4|1416.2|52
1664248800000|2022-09-27 03:20:00|1419.5|1418.3|1420.3|1419.1|1420.7|1419.5|1419.4|1418.2|45
1664249100000|2022-09-27 03:25:00|1420.2|1419|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|24
1664249400000|2022-09-27 03:30:00|1419.3|1418.1|1419.4|1418.2|1419.6|1418.4|1419.1|1417.9|9
1664249700000|2022-09-27 03:35:00|1419.6|1418.4|1419.2|1418|1419.7|1418.5|1418.9|1417.7|6
1664250000000|2022-09-27 03:40:00|1419.1|1417.9|1419.4|1418.2|1419.7|1418.5|1418.8|1417.6|10
1664250300000|2022-09-27 03:45:00|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1418.8|1417.6|4
1664250600000|2022-09-27 03:50:00|1419.2|1418|1419.1|1417.9|1419.4|1418.2|1419.1|1417.9|4
1664250900000|2022-09-27 03:55:00|1419.2|1418|1418.9|1417.7|1419.2|1418|1418.7|1417.5|3
1664251200000|2022-09-27 04:00:00|1419|1417.8|1419.5|1418.3|1419.6|1418.4|1418.9|1417.7|3
1664251500000|2022-09-27 04:05:00|1419.6|1418.4|1418.9|1417.7|1419.6|1418.4|1418.7|1417.5|3
1664251800000|2022-09-27 04:10:00|1418.8|1417.6|1419.3|1418.1|1419.6|1418.4|1418.8|1417.6|5
1664252100000|2022-09-27 04:15:00|1419.4|1418.2|1420.1|1418.9|1420.1|1418.9|1419.4|1418.2|5
1664252400000|2022-09-27 04:20:00|1419.9|1418.7|1419.9|1418.7|1420.1|1418.9|1419.4|1418.2|6
1664252700000|2022-09-27 04:25:00|1420|1418.8|1420.4|1419.2|1420.8|1419.6|1420|1418.8|13
1664253000000|2022-09-27 04:30:00|1420.5|1419.3|1420.2|1419|1420.6|1419.4|1420.1|1418.9|1
1664253300000|2022-09-27 04:35:00|1419.8|1418.6|1419.1|1417.9|1420|1418.8|1418.9|1417.7|26
1664253600000|2022-09-27 04:40:00|1419|1417.8|1419.3|1418.1|1419.5|1418.3|1418.9|1417.7|4
1664253900000|2022-09-27 04:45:00|1419.2|1418|1419.1|1417.9|1419.6|1418.4|1418.8|1417.6|13
1664254200000|2022-09-27 04:50:00|1418.9|1417.7|1418.4|1417.2|1419.1|1417.9|1418.4|1417.2|5
1664254500000|2022-09-27 04:55:00|1418.5|1417.3|1418.4|1417.2|1418.7|1417.5|1418.2|1417|9
1664254800000|2022-09-27 05:00:00|1418.5|1417.3|1418.9|1417.7|1419.1|1417.9|1418.4|1417.2|15
1664255100000|2022-09-27 05:05:00|1418.8|1417.6|1418.2|1417|1419.4|1418.2|1418.1|1416.9|9
1664255400000|2022-09-27 05:10:00|1418.4|1417.2|1418.4|1417.2|1418.6|1417.4|1418.2|1417|14
1664255700000|2022-09-27 05:15:00|1418.3|1417.1|1418.1|1416.9|1418.3|1417.1|1418.1|1416.9|5
1664256000000|2022-09-27 05:20:00|1417.9|1416.7|1418.3|1417.1|1418.8|1417.6|1417.8|1416.6|41
1664256300000|2022-09-27 05:25:00|1418.2|1417|1419.1|1417.9|1419.1|1417.9|1418.1|1416.9|10
1664256600000|2022-09-27 05:30:00|1419.6|1418.4|1420.7|1419.5|1421.3|1420.1|1419.6|1418.4|62
1664256900000|2022-09-27 05:35:00|1420.8|1419.6|1420.9|1419.7|1422.2|1421|1420.8|1419.6|51
1664257200000|2022-09-27 05:40:00|1421|1419.8|1422.8|1421.6|1423.4|1422.2|1421|1419.8|39
1664257500000|2022-09-27 05:45:00|1422.7|1421.5|1423.7|1422.5|1423.8|1422.6|1422.6|1421.4|56
1664257800000|2022-09-27 05:50:00|1423.8|1422.6|1424.9|1423.7|1425.1|1423.9|1423.8|1422.6|101
1664258100000|2022-09-27 05:55:00|1425|1423.8|1425.1|1423.9|1425.7|1424.5|1423.8|1422.6|84
1664258400000|2022-09-27 06:00:00|1425|1423.8|1425.4|1424.2|1425.6|1424.4|1424.6|1423.4|31
1664258700000|2022-09-27 06:05:00|1425.6|1424.4|1423.8|1422.6|1425.6|1424.4|1423.8|1422.6|200
1664259000000|2022-09-27 06:10:00|1424.2|1423|1424.2|1423|1424.2|1423|1423.7|1422.5|56
1664259300000|2022-09-27 06:15:00|1424.1|1422.9|1425.2|1424|1425.2|1424|1424|1422.8|54
1664259600000|2022-09-27 06:20:00|1425.3|1424.1|1426.1|1424.9|1426.1|1424.9|1424.7|1423.5|45
1664259900000|2022-09-27 06:25:00|1426.2|1425|1426.6|1425.4|1427.8|1426.6|1426|1424.8|95
1664260200000|2022-09-27 06:30:00|1426.4|1425.2|1426.7|1425.5|1427.9|1426.7|1426.1|1424.9|87
1664260500000|2022-09-27 06:35:00|1426.8|1425.6|1426.7|1425.5|1427.6|1426.4|1426.3|1425.1|127
1664260800000|2022-09-27 06:40:00|1426.6|1425.4|1426.1|1424.9|1426.8|1425.6|1425.7|1424.5|134
1664261100000|2022-09-27 06:45:00|1426|1424.8|1424.5|1423.3|1426.5|1425.3|1423.3|1422.1|83
1664261400000|2022-09-27 06:50:00|1424.4|1423.2|1423.1|1421.9|1424.6|1423.4|1422.6|1421.4|66
1664261700000|2022-09-27 06:55:00|1423|1421.8|1424.1|1422.9|1424.1|1422.9|1422.5|1421.3|94
1664262000000|2022-09-27 07:00:00|1424.2|1423|1423.2|1422|1425.1|1423.9|1423.2|1422|65
1664262300000|2022-09-27 07:05:00|1423.1|1421.9|1423.5|1422.3|1423.5|1422.3|1422.6|1421.4|17
1664262600000|2022-09-27 07:10:00|1423.6|1422.4|1424.4|1423.2|1424.4|1423.2|1422.7|1421.5|39
1664262900000|2022-09-27 07:15:00|1424.5|1423.3|1424.8|1423.6|1425.2|1424|1424.4|1423.2|10
1664263200000|2022-09-27 07:20:00|1424.7|1423.5|1425.8|1424.6|1425.9|1424.7|1424.2|1423|26
1664263500000|2022-09-27 07:25:00|1426|1424.8|1427|1425.8|1427|1425.8|1426|1424.8|26
1664263800000|2022-09-27 07:30:00|1427.1|1425.9|1426|1424.8|1427.7|1426.5|1425.8|1424.6|29
1664264100000|2022-09-27 07:35:00|1426.2|1425|1427.1|1425.9|1427.3|1426.1|1426.2|1425|19
1664264400000|2022-09-27 07:40:00|1426.9|1425.7|1427.1|1425.9|1427.2|1426|1426.4|1425.2|38
1664264700000|2022-09-27 07:45:00|1427.2|1426|1428|1426.8|1428|1426.8|1427.1|1425.9|136
1664265000000|2022-09-27 07:50:00|1427.9|1426.7|1427.3|1426.1|1428.1|1426.9|1426.8|1425.6|36
1664265300000|2022-09-27 07:55:00|1427.5|1426.3|1427.1|1425.9|1427.6|1426.4|1426.7|1425.5|13
1664265600000|2022-09-27 08:00:00|1426.8|1425.6|1427.4|1426.2|1428.2|1427|1426.7|1425.5|44
1664265900000|2022-09-27 08:05:00|1427.5|1426.3|1426|1424.8|1427.6|1426.4|1425.5|1424.3|18
1664266200000|2022-09-27 08:10:00|1425.8|1424.6|1426|1424.8|1426.3|1425.1|1425.3|1424.1|38
1664266500000|2022-09-27 08:15:00|1426.2|1425|1425.3|1424.1|1426.5|1425.3|1425.2|1424|387
1664266800000|2022-09-27 08:20:00|1425.4|1424.2|1427.5|1426.3|1427.8|1426.6|1425.3|1424.1|55
1664267100000|2022-09-27 08:25:00|1427.6|1426.4|1428|1426.8|1428.1|1426.9|1427|1425.8|66
1664267400000|2022-09-27 08:30:00|1428.1|1426.9|1428.3|1427.1|1428.5|1427.3|1427.5|1426.3|60
1664267700000|2022-09-27 08:35:00|1428.4|1427.2|1427.3|1426.1|1428.4|1427.2|1427.3|1426.1|59
1664268000000|2022-09-27 08:40:00|1427.4|1426.2|1426|1424.8|1427.8|1426.6|1426|1424.8|73
1664268300000|2022-09-27 08:45:00|1426.1|1424.9|1426.4|1425.2|1426.4|1425.2|1425.3|1424.1|27
1664268600000|2022-09-27 08:50:00|1426.5|1425.3|1425.6|1424.4|1426.8|1425.6|1425.5|1424.3|36
1664268900000|2022-09-27 08:55:00|1425.7|1424.5|1425.9|1424.7|1426|1424.8|1425.3|1424.1|13
1664269200000|2022-09-27 09:00:00|1425.8|1424.6|1425.5|1424.3|1426.5|1425.3|1425.5|1424.3|21
1664269500000|2022-09-27 09:05:00|1425.6|1424.4|1426.3|1425.1|1426.3|1425.1|1425.3|1424.1|35
1664269800000|2022-09-27 09:10:00|1426|1424.8|1425|1423.8|1426.5|1425.3|1424.8|1423.6|73
1664270100000|2022-09-27 09:15:00|1425.3|1424.1|1426.4|1425.2|1426.8|1425.6|1425.2|1424|35
1664270400000|2022-09-27 09:20:00|1426.5|1425.3|1426.4|1425.2|1427.1|1425.9|1426.3|1425.1|14
1664270700000|2022-09-27 09:25:00|1426.3|1425.1|1426.4|1425.2|1426.9|1425.7|1426|1424.8|11
1664271000000|2022-09-27 09:30:00|1426.5|1425.3|1426|1424.8|1426.9|1425.7|1425.6|1424.4|13
1664271300000|2022-09-27 09:35:00|1425.9|1424.7|1426.8|1425.6|1427|1425.8|1425.9|1424.7|5
1664271600000|2022-09-27 09:40:00|1426.9|1425.7|1426.4|1425.2|1427.3|1426.1|1426|1424.8|23
1664271900000|2022-09-27 09:45:00|1426.3|1425.1|1426|1424.8|1426.4|1425.2|1425.9|1424.7|17
1664272200000|2022-09-27 09:50:00|1426.2|1425|1425.1|1423.9|1426.3|1425.1|1424.8|1423.6|165
1664272500000|2022-09-27 09:55:00|1425|1423.8|1425.3|1424.1|1425.4|1424.2|1423.9|1422.7|43
1664272800000|2022-09-27 10:00:00|1425.4|1424.2|1424.8|1423.6|1425.7|1424.5|1424.7|1423.5|22
1664273100000|2022-09-27 10:05:00|1424.9|1423.7|1424.2|1423|1425.4|1424.2|1423.8|1422.6|25
1664273400000|2022-09-27 10:10:00|1424.1|1422.9|1426.2|1425|1426.2|1425|1423.9|1422.7|13
1664273700000|2022-09-27 10:15:00|1426|1424.8|1426.5|1425.3|1426.5|1425.3|1425.5|1424.3|19
1664274000000|2022-09-27 10:20:00|1427.1|1425.9|1427|1425.8|1427.2|1426|1426.3|1425.1|37
1664274300000|2022-09-27 10:25:00|1427.2|1426|1427.1|1425.9|1428|1426.8|1426.5|1425.3|173
1664274600000|2022-09-27 10:30:00|1427|1425.8|1427.1|1425.9|1427.5|1426.3|1425.6|1424.4|466
1664274900000|2022-09-27 10:35:00|1427.3|1426.1|1427.8|1426.6|1427.8|1426.6|1427|1425.8|16
1664275200000|2022-09-27 10:40:00|1427.9|1426.7|1427.3|1426.1|1427.9|1426.7|1426.9|1425.7|56
1664275500000|2022-09-27 10:45:00|1427.4|1426.2|1427.5|1426.3|1427.5|1426.3|1426.1|1424.9|89
1664275800000|2022-09-27 10:50:00|1427.6|1426.4|1426.3|1425.1|1428|1426.8|1426|1424.8|359
1664276100000|2022-09-27 10:55:00|1426.5|1425.3|1425.8|1424.6|1426.8|1425.6|1425.7|1424.5|103
1664276400000|2022-09-27 11:00:00|1425.9|1424.7|1426|1424.8|1426.1|1424.9|1424.6|1423.4|268
1664276700000|2022-09-27 11:05:00|1425.9|1424.7|1426.9|1425.7|1427.2|1426|1425.8|1424.6|82
1664277000000|2022-09-27 11:10:00|1427.1|1425.9|1426.5|1425.3|1427.2|1426|1426.5|1425.3|66
1664277300000|2022-09-27 11:15:00|1426.3|1425.1|1426.3|1425.1|1426.6|1425.4|1426|1424.8|22
1664277600000|2022-09-27 11:20:00|1426.5|1425.3|1425.9|1424.7|1426.5|1425.3|1425.6|1424.4|92
1664277900000|2022-09-27 11:25:00|1425.8|1424.6|1425.8|1424.6|1425.9|1424.7|1425.6|1424.4|43
1664278200000|2022-09-27 11:30:00|1425.7|1424.5|1425.6|1424.4|1426.3|1425.1|1425|1423.8|67
1664278500000|2022-09-27 11:35:00|1425.8|1424.6|1426.3|1425.1|1426.6|1425.4|1425.2|1424|105
1664278800000|2022-09-27 11:40:00|1426.1|1424.9|1425.4|1424.2|1426.3|1425.1|1424.5|1423.3|89
1664279100000|2022-09-27 11:45:00|1425.3|1424.1|1426|1424.8|1426.6|1425.4|1425.3|1424.1|65
1664279400000|2022-09-27 11:50:00|1426.2|1425|1425.6|1424.4|1426.8|1425.6|1425.5|1424.3|53
1664279700000|2022-09-27 11:55:00|1425.7|1424.5|1425.1|1423.9|1425.8|1424.6|1424.8|1423.6|98
1664280000000|2022-09-27 12:00:00|1425.3|1424.1|1425.7|1424.5|1425.9|1424.7|1425|1423.8|139
1664280300000|2022-09-27 12:05:00|1425.8|1424.6|1427.3|1426.1|1427.4|1426.2|1425.7|1424.5|149
1664280600000|2022-09-27 12:10:00|1427.2|1426|1426.8|1425.6|1427.7|1426.5|1426.7|1425.5|405
1664280900000|2022-09-27 12:15:00|1426.9|1425.7|1427.8|1426.6|1428.1|1426.9|1426.8|1425.6|177
1664281200000|2022-09-27 12:20:00|1427.7|1426.5|1427.8|1426.6|1428.6|1427.4|1427.3|1426.1|239
1664281500000|2022-09-27 12:25:00|1427.9|1426.7|1429.1|1427.9|1429.7|1428.5|1427.8|1426.6|414
1664281800000|2022-09-27 12:30:00|1429|1427.8|1429.6|1428.4|1429.7|1428.5|1428|1426.8|136
1664282100000|2022-09-27 12:35:00|1429.7|1428.5|1430.4|1429.2|1430.5|1429.3|1429.1|1427.9|243
1664282400000|2022-09-27 12:40:00|1430.3|1429.1|1430.6|1429.4|1431|1429.8|1430.1|1428.9|177
1664285400000|2022-09-27 13:30:00|1429.6|1428.4|1432.3|1431.1|1432.3|1431.1|1424.8|1423.6|2930
1664285700000|2022-09-27 13:35:00|1432.1|1430.9|1437.6|1436.4|1438|1436.8|1430.9|1429.7|3110
1664286000000|2022-09-27 13:40:00|1437.7|1436.5|1436.5|1435.3|1440.5|1439.3|1435.1|1433.9|2273
1664286300000|2022-09-27 13:45:00|1436.7|1435.5|1438.1|1436.9|1439.1|1437.9|1434.4|1433.2|1652
1664286600000|2022-09-27 13:50:00|1438.2|1437|1434.7|1433.5|1439.1|1437.9|1434.1|1432.9|1489
1664286900000|2022-09-27 13:55:00|1434.8|1433.6|1437.7|1436.5|1437.9|1436.7|1434.6|1433.4|1554
1664287200000|2022-09-27 14:00:00|1437.9|1436.7|1431.7|1430.5|1438.2|1437|1431|1429.8|3584
1664287500000|2022-09-27 14:05:00|1431.8|1430.6|1430.3|1429.1|1432.1|1430.9|1429.6|1428.4|1782
1664287800000|2022-09-27 14:10:00|1430.2|1429|1430.7|1429.5|1431.5|1430.3|1428.4|1427.2|1553
1664288100000|2022-09-27 14:15:00|1430.8|1429.6|1430.3|1429.1|1431.9|1430.7|1430.1|1428.9|2673
1664288400000|2022-09-27 14:20:00|1430.2|1429|1429.4|1428.2|1430.9|1429.7|1428.8|1427.6|825
1664288700000|2022-09-27 14:25:00|1429.6|1428.4|1428|1426.8|1431.1|1429.9|1427|1425.8|806
1664289000000|2022-09-27 14:30:00|1428.1|1426.9|1432.2|1431|1435.9|1434.7|1427.9|1426.7|1718
1664289300000|2022-09-27 14:35:00|1432.1|1430.9|1429.1|1427.9|1433.4|1432.2|1428.9|1427.7|757
1664289600000|2022-09-27 14:40:00|1429.2|1428|1429.1|1427.9|1430.6|1429.4|1427.8|1426.6|583
1664289900000|2022-09-27 14:45:00|1429.2|1428|1428.1|1426.9|1429.8|1428.6|1427.1|1425.9|626
1664290200000|2022-09-27 14:50:00|1428|1426.8|1430|1428.8|1430.6|1429.4|1427.3|1426.1|676
1664290500000|2022-09-27 14:55:00|1430.1|1428.9|1429.6|1428.4|1430.6|1429.4|1428.6|1427.4|543
1664290800000|2022-09-27 15:00:00|1429.5|1428.3|1429.1|1427.9|1430.1|1428.9|1427.6|1426.4|394
1664291100000|2022-09-27 15:05:00|1429.2|1428|1431.2|1430|1431.6|1430.4|1429.1|1427.9|291
1664291400000|2022-09-27 15:10:00|1431.3|1430.1|1430|1428.8|1431.6|1430.4|1430|1428.8|863
1664291700000|2022-09-27 15:15:00|1430.3|1429.1|1428.5|1427.3|1430.8|1429.6|1428.3|1427.1|1081
1664292000000|2022-09-27 15:20:00|1428.6|1427.4|1427.2|1426|1429.2|1428|1426.7|1425.5|607
1664292300000|2022-09-27 15:25:00|1427|1425.8|1426.2|1425|1427.7|1426.5|1425.2|1424|551
1664292600000|2022-09-27 15:30:00|1426|1424.8|1425|1423.8|1426.6|1425.4|1424.7|1423.5|800
1664292900000|2022-09-27 15:35:00|1424.9|1423.7|1425.5|1424.3|1425.9|1424.7|1424.6|1423.4|728
1664293200000|2022-09-27 15:40:00|1425.4|1424.2|1429.5|1428.3|1429.7|1428.5|1425.4|1424.2|607
1664293500000|2022-09-27 15:45:00|1429.7|1428.5|1429.3|1428.1|1429.9|1428.7|1428.5|1427.3|365
1664293800000|2022-09-27 15:50:00|1429.6|1428.4|1427.2|1426|1429.6|1428.4|1427.2|1426|924
1664294100000|2022-09-27 15:55:00|1427.5|1426.3|1424.2|1423|1427.5|1426.3|1424.1|1422.9|483
1664294400000|2022-09-27 16:00:00|1424.1|1422.9|1423.2|1422|1424.2|1423|1422.4|1421.2|655
1664294700000|2022-09-27 16:05:00|1423.3|1422.1|1421|1419.8|1423.3|1422.1|1420.2|1419|617
1664295000000|2022-09-27 16:10:00|1420.8|1419.6|1421.5|1420.3|1422.2|1421|1420.6|1419.4|652
1664295300000|2022-09-27 16:15:00|1421.4|1420.2|1421.8|1420.6|1422.2|1421|1420.7|1419.5|406
1664295600000|2022-09-27 16:20:00|1421.9|1420.7|1422.5|1421.3|1422.9|1421.7|1421.2|1420|458
1664295900000|2022-09-27 16:25:00|1422.6|1421.4|1423.9|1422.7|1423.9|1422.7|1422.2|1421|219
1664296200000|2022-09-27 16:30:00|1423.7|1422.5|1424.2|1423|1424.9|1423.7|1422.5|1421.3|1005
1664296500000|2022-09-27 16:35:00|1424|1422.8|1422.7|1421.5|1424.2|1423|1422.3|1421.1|239
1664296800000|2022-09-27 16:40:00|1422.6|1421.4|1423.2|1422|1423.8|1422.6|1422.6|1421.4|521
1664297100000|2022-09-27 16:45:00|1423.1|1421.9|1422.7|1421.5|1423.7|1422.5|1422.6|1421.4|573
1664297400000|2022-09-27 16:50:00|1422.6|1421.4|1421.7|1420.5|1423|1421.8|1421.1|1419.9|621
1664297700000|2022-09-27 16:55:00|1422|1420.8|1421.3|1420.1|1422.4|1421.2|1420.9|1419.7|1370
1664298000000|2022-09-27 17:00:00|1421.5|1420.3|1421.1|1419.9|1421.8|1420.6|1419.6|1418.4|1109
1664298300000|2022-09-27 17:05:00|1421.2|1420|1421.9|1420.7|1423.1|1421.9|1421|1419.8|1017
1664298600000|2022-09-27 17:10:00|1421.8|1420.6|1422.1|1420.9|1423.1|1421.9|1421.5|1420.3|403
1664298900000|2022-09-27 17:15:00|1422|1420.8|1420.7|1419.5|1422.6|1421.4|1420.6|1419.4|614
1664299200000|2022-09-27 17:20:00|1420.6|1419.4|1419.6|1418.4|1420.9|1419.7|1419.2|1418|426
1664299500000|2022-09-27 17:25:00|1419.7|1418.5|1419.2|1418|1420.3|1419.1|1418.6|1417.4|408
1664299800000|2022-09-27 17:30:00|1419.3|1418.1|1421|1419.8|1421|1419.8|1419.3|1418.1|951
1664300100000|2022-09-27 17:35:00|1421.1|1419.9|1418.1|1416.9|1421.2|1420|1417.5|1416.3|637
1664300400000|2022-09-27 17:40:00|1417.8|1416.6|1417.5|1416.3|1418.1|1416.9|1416.4|1415.2|623
1664300700000|2022-09-27 17:45:00|1417.7|1416.5|1417.1|1415.9|1418.3|1417.1|1416.5|1415.3|488
1664301000000|2022-09-27 17:50:00|1417|1415.8|1418.7|1417.5|1419.5|1418.3|1416.7|1415.5|568
1664301300000|2022-09-27 17:55:00|1418.6|1417.4|1418.1|1416.9|1418.9|1417.7|1417.4|1416.2|484
1664301600000|2022-09-27 18:00:00|1418|1416.8|1417|1415.8|1418.2|1417|1417|1415.8|2104
1664301900000|2022-09-27 18:05:00|1417.1|1415.9|1415.3|1414.1|1417.2|1416|1415|1413.8|1801
1664302200000|2022-09-27 18:10:00|1415.2|1414|1413.5|1412.3|1415.4|1414.2|1412.2|1411|2139
1664302500000|2022-09-27 18:15:00|1413.8|1412.6|1413.7|1412.5|1414|1412.8|1412.6|1411.4|961
1664323200000|2022-09-28 00:00:00|1413.6|1412.4|1415.2|1414|1417.5|1416.3|1412.9|1411.7|1292
1664323500000|2022-09-28 00:05:00|1415.3|1414.1|1414.6|1413.4|1415.5|1414.3|1414.2|1413|875
1664323800000|2022-09-28 00:10:00|1414.5|1413.3|1415.9|1414.7|1416.7|1415.5|1414.5|1413.3|499
1664324100000|2022-09-28 00:15:00|1415.6|1414.4|1416.6|1415.4|1417.2|1416|1415.6|1414.4|201
1664324400000|2022-09-28 00:20:00|1416.7|1415.5|1416.7|1415.5|1417.3|1416.1|1416.1|1414.9|51
1664324700000|2022-09-28 00:25:00|1416.9|1415.7|1416.3|1415.1|1416.9|1415.7|1415.7|1414.5|52
1664325000000|2022-09-28 00:30:00|1416.2|1415|1416|1414.8|1416.5|1415.3|1414.9|1413.7|74
1664325300000|2022-09-28 00:35:00|1415.9|1414.7|1413.9|1412.7|1416.2|1415|1413.8|1412.6|70
1664325600000|2022-09-28 00:40:00|1414|1412.8|1413.5|1412.3|1414.4|1413.2|1413|1411.8|77
1664325900000|2022-09-28 00:45:00|1413.4|1412.2|1413.3|1412.1|1413.7|1412.5|1412.7|1411.5|46
1664326200000|2022-09-28 00:50:00|1413.2|1412|1413.4|1412.2|1413.7|1412.5|1412.9|1411.7|613
1664326500000|2022-09-28 00:55:00|1413.5|1412.3|1413.9|1412.7|1414.2|1413|1413.4|1412.2|204
1664326800000|2022-09-28 01:00:00|1413.8|1412.6|1416|1414.8|1416.9|1415.7|1413.7|1412.5|537
1664327100000|2022-09-28 01:05:00|1416.2|1415|1416.2|1415|1417.5|1416.3|1415.5|1414.3|218
1664327400000|2022-09-28 01:10:00|1416.4|1415.2|1413.4|1412.2|1416.4|1415.2|1411.9|1410.7|280
1664327700000|2022-09-28 01:15:00|1413.1|1411.9|1410.2|1409|1413.1|1411.9|1409.3|1408.1|573
1664328000000|2022-09-28 01:20:00|1409.9|1408.7|1406.9|1405.7|1409.9|1408.7|1406.9|1405.7|467
1664328300000|2022-09-28 01:25:00|1406.7|1405.5|1407.6|1406.4|1407.6|1406.4|1406.2|1405|295
1664328600000|2022-09-28 01:30:00|1407.5|1406.3|1409.8|1408.6|1409.8|1408.6|1407.3|1406.1|281
1664328900000|2022-09-28 01:35:00|1409.9|1408.7|1410.1|1408.9|1410.6|1409.4|1408.6|1407.4|247
1664329200000|2022-09-28 01:40:00|1410.2|1409|1408.1|1406.9|1410.6|1409.4|1408.1|1406.9|71
1664329500000|2022-09-28 01:45:00|1408.3|1407.1|1406.9|1405.7|1408.3|1407.1|1406.9|1405.7|331
1664329800000|2022-09-28 01:50:00|1407.1|1405.9|1406.2|1405|1407.4|1406.2|1405.8|1404.6|118
1664330100000|2022-09-28 01:55:00|1406.1|1404.9|1405.7|1404.5|1406.2|1405|1405.5|1404.3|166
1664330400000|2022-09-28 02:00:00|1405.8|1404.6|1407.2|1406|1408.2|1407|1405.6|1404.4|176
1664330700000|2022-09-28 02:05:00|1407.3|1406.1|1406.5|1405.3|1407.4|1406.2|1406.2|1405|101
1664331000000|2022-09-28 02:10:00|1406.4|1405.2|1406|1404.8|1406.9|1405.7|1405.5|1404.3|71
1664331300000|2022-09-28 02:15:00|1405.9|1404.7|1405.9|1404.7|1406.3|1405.1|1405.5|1404.3|69
1664331600000|2022-09-28 02:20:00|1406.1|1404.9|1405.5|1404.3|1406.2|1405|1405.2|1404|465
1664331900000|2022-09-28 02:25:00|1405.4|1404.2|1406.4|1405.2|1406.6|1405.4|1405.3|1404.1|301
1664332200000|2022-09-28 02:30:00|1406.3|1405.1|1405.7|1404.5|1406.7|1405.5|1405.2|1404|170
1664332500000|2022-09-28 02:35:00|1405.8|1404.6|1407.9|1406.7|1408.2|1407|1405.4|1404.2|120
1664332800000|2022-09-28 02:40:00|1408.1|1406.9|1406.6|1405.4|1408.3|1407.1|1406.3|1405.1|77
1664333100000|2022-09-28 02:45:00|1406.4|1405.2|1406.1|1404.9|1406.7|1405.5|1405.7|1404.5|87
1664333400000|2022-09-28 02:50:00|1406|1404.8|1406.6|1405.4|1407.3|1406.1|1406|1404.8|108
1664333700000|2022-09-28 02:55:00|1406.7|1405.5|1405.7|1404.5|1406.7|1405.5|1405.7|1404.5|54
1664334000000|2022-09-28 03:00:00|1405.8|1404.6|1407.1|1405.9|1407.9|1406.7|1405.8|1404.6|83
1664334300000|2022-09-28 03:05:00|1406.9|1405.7|1407.8|1406.6|1408.3|1407.1|1406.4|1405.2|58
1664334600000|2022-09-28 03:10:00|1407.7|1406.5|1408.8|1407.6|1409.6|1408.4|1407.7|1406.5|144
1664334900000|2022-09-28 03:15:00|1408.7|1407.5|1409.9|1408.7|1409.9|1408.7|1408.4|1407.2|45
1664335200000|2022-09-28 03:20:00|1410.2|1409|1410.2|1409|1410.6|1409.4|1409.2|1408|88
1664335500000|2022-09-28 03:25:00|1410.3|1409.1|1408.9|1407.7|1410.3|1409.1|1407.6|1406.4|55
1664335800000|2022-09-28 03:30:00|1409|1407.8|1408.3|1407.1|1409.1|1407.9|1407.8|1406.6|54
1664336100000|2022-09-28 03:35:00|1408.4|1407.2|1408.7|1407.5|1408.9|1407.7|1408|1406.8|11
1664336400000|2022-09-28 03:40:00|1408.3|1407.1|1407.6|1406.4|1408.6|1407.4|1407.6|1406.4|34
1664336700000|2022-09-28 03:45:00|1407.7|1406.5|1407.6|1406.4|1407.7|1406.5|1407.4|1406.2|14
1664337000000|2022-09-28 03:50:00|1407.7|1406.5|1407.2|1406|1407.7|1406.5|1407.2|1406|11
1664337300000|2022-09-28 03:55:00|1407|1405.8|1406|1404.8|1407.2|1406|1405.9|1404.7|71
1664337600000|2022-09-28 04:00:00|1406.1|1404.9|1406.2|1405|1406.3|1405.1|1405.7|1404.5|65
1664337900000|2022-09-28 04:05:00|1406.3|1405.1|1406.2|1405|1406.5|1405.3|1406.2|1405|517
1664338200000|2022-09-28 04:10:00|1406.1|1404.9|1406.2|1405|1406.2|1405|1405.9|1404.7|11
1664338500000|2022-09-28 04:15:00|1406.1|1404.9|1405.7|1404.5|1406.1|1404.9|1405.4|1404.2|102
1664338800000|2022-09-28 04:20:00|1405.6|1404.4|1405.5|1404.3|1405.6|1404.4|1405.4|1404.2|36
1664339100000|2022-09-28 04:25:00|1405.4|1404.2|1406.2|1405|1406.4|1405.2|1405.4|1404.2|129
1664339400000|2022-09-28 04:30:00|1406.3|1405.1|1405.6|1404.4|1406.4|1405.2|1405.6|1404.4|30
1664339700000|2022-09-28 04:35:00|1405.7|1404.5|1405.6|1404.4|1405.9|1404.7|1405.5|1404.3|9
1664340000000|2022-09-28 04:40:00|1405.9|1404.7|1405.7|1404.5|1406|1404.8|1405.6|1404.4|27
1664340300000|2022-09-28 04:45:00|1405.6|1404.4|1405.3|1404.1|1405.6|1404.4|1405.2|1404|33
1664340600000|2022-09-28 04:50:00|1405.4|1404.2|1405.2|1404|1405.7|1404.5|1405.2|1404|38
1664340900000|2022-09-28 04:55:00|1405.1|1403.9|1405.4|1404.2|1405.6|1404.4|1405.1|1403.9|168
1664341200000|2022-09-28 05:00:00|1405.3|1404.1|1405.4|1404.2|1406.1|1404.9|1405.1|1403.9|223
1664341500000|2022-09-28 05:05:00|1405.3|1404.1|1405.3|1404.1|1405.4|1404.2|1405.1|1403.9|25
1664341800000|2022-09-28 05:10:00|1405.2|1404|1403.4|1402.2|1405.2|1404|1403.4|1402.2|227
1664342100000|2022-09-28 05:15:00|1403.7|1402.5|1403.4|1402.2|1403.8|1402.6|1403.4|1402.2|25
1664342400000|2022-09-28 05:20:00|1403.7|1402.5|1403.8|1402.6|1404.3|1403.1|1403.4|1402.2|29
1664342700000|2022-09-28 05:25:00|1403.9|1402.7|1403.8|1402.6|1404.2|1403|1403.7|1402.5|16
1664343000000|2022-09-28 05:30:00|1403.9|1402.7|1402.4|1401.2|1404.2|1403|1401.6|1400.4|440
1664343300000|2022-09-28 05:35:00|1402.3|1401.1|1403.2|1402|1403.4|1402.2|1402.1|1400.9|47
1664343600000|2022-09-28 05:40:00|1403.4|1402.2|1410.6|1409.4|1410.6|1409.4|1403.4|1402.2|291
1664343900000|2022-09-28 05:45:00|1410.3|1409.1|1409.4|1408.2|1411.2|1410|1408.6|1407.4|301
1664344200000|2022-09-28 05:50:00|1409.2|1408|1407.8|1406.6|1409.4|1408.2|1407.1|1405.9|127
1664344500000|2022-09-28 05:55:00|1407.7|1406.5|1407.2|1406|1408.7|1407.5|1406.9|1405.7|120
1664344800000|2022-09-28 06:00:00|1407.3|1406.1|1409.1|1407.9|1409.8|1408.6|1407.2|1406|90
1664345100000|2022-09-28 06:05:00|1409|1407.8|1409.6|1408.4|1410.6|1409.4|1408.8|1407.6|144
1664345400000|2022-09-28 06:10:00|1409.5|1408.3|1409.9|1408.7|1411.7|1410.5|1409.4|1408.2|103
1664345700000|2022-09-28 06:15:00|1410|1408.8|1409.8|1408.6|1410.5|1409.3|1409.2|1408|124
1664346000000|2022-09-28 06:20:00|1409.7|1408.5|1409.9|1408.7|1410.8|1409.6|1409.2|1408|46
1664346300000|2022-09-28 06:25:00|1409.8|1408.6|1410.9|1409.7|1411.6|1410.4|1409.8|1408.6|74
1664346600000|2022-09-28 06:30:00|1410.8|1409.6|1410.2|1409|1411.4|1410.2|1410.1|1408.9|41
1664346900000|2022-09-28 06:35:00|1410.7|1409.5|1409.3|1408.1|1410.7|1409.5|1409.2|1408|25
1664347200000|2022-09-28 06:40:00|1409.4|1408.2|1410.2|1409|1411.5|1410.3|1409.4|1408.2|64
1664347500000|2022-09-28 06:45:00|1410.3|1409.1|1408.7|1407.5|1410.7|1409.5|1407.9|1406.7|66
1664347800000|2022-09-28 06:50:00|1408.6|1407.4|1407.9|1406.7|1408.7|1407.5|1407.5|1406.3|52
1664348100000|2022-09-28 06:55:00|1407.7|1406.5|1407.5|1406.3|1408.4|1407.2|1407.2|1406|46
1664348400000|2022-09-28 07:00:00|1407.7|1406.5|1407.8|1406.6|1408.2|1407|1406.9|1405.7|61
1664348700000|2022-09-28 07:05:00|1408|1406.8|1404.8|1403.6|1408|1406.8|1404.7|1403.5|67
1664349000000|2022-09-28 07:10:00|1404.7|1403.5|1403.3|1402.1|1404.9|1403.7|1403.3|1402.1|72
1664349300000|2022-09-28 07:15:00|1403.4|1402.2|1404.2|1403|1404.2|1403|1403.2|1402|41
1664349600000|2022-09-28 07:20:00|1403.9|1402.7|1403.7|1402.5|1405|1403.8|1403.4|1402.2|81
1664349900000|2022-09-28 07:25:00|1403.6|1402.4|1403.7|1402.5|1404.2|1403|1402.5|1401.3|164
1664350200000|2022-09-28 07:30:00|1403.6|1402.4|1404.2|1403|1404.9|1403.7|1402.9|1401.7|68
1664350500000|2022-09-28 07:35:00|1404.1|1402.9|1404.3|1403.1|1404.4|1403.2|1403.4|1402.2|54
1664350800000|2022-09-28 07:40:00|1404.2|1403|1404|1402.8|1404.6|1403.4|1403.3|1402.1|95
1664351100000|2022-09-28 07:45:00|1404.1|1402.9|1403|1401.8|1404.7|1403.5|1403|1401.8|43
1664351400000|2022-09-28 07:50:00|1403.1|1401.9|1404.8|1403.6|1404.9|1403.7|1403.1|1401.9|65
1664351700000|2022-09-28 07:55:00|1404.7|1403.5|1403.6|1402.4|1404.9|1403.7|1403.4|1402.2|43
1664352000000|2022-09-28 08:00:00|1403.7|1402.5|1403.6|1402.4|1403.8|1402.6|1403.3|1402.1|29
1664352300000|2022-09-28 08:05:00|1403.7|1402.5|1403|1401.8|1403.9|1402.7|1402.7|1401.5|63
1664352600000|2022-09-28 08:10:00|1402.9|1401.7|1402.4|1401.2|1402.9|1401.7|1402|1400.8|41
1664352900000|2022-09-28 08:15:00|1402.5|1401.3|1403.7|1402.5|1404.1|1402.9|1402.5|1401.3|60
1664353200000|2022-09-28 08:20:00|1403.8|1402.6|1404.2|1403|1404.8|1403.6|1403.8|1402.6|54
1664353500000|2022-09-28 08:25:00|1404.3|1403.1|1403.4|1402.2|1404.4|1403.2|1403.4|1402.2|51
1664353800000|2022-09-28 08:30:00|1403.2|1402|1403.8|1402.6|1404.1|1402.9|1403.2|1402|25
1664354100000|2022-09-28 08:35:00|1403.7|1402.5|1403.7|1402.5|1403.9|1402.7|1403.6|1402.4|23
1664354400000|2022-09-28 08:40:00|1403.6|1402.4|1402.1|1400.9|1403.7|1402.5|1402.1|1400.9|108
1664354700000|2022-09-28 08:45:00|1401.9|1400.7|1403.3|1402.1|1403.4|1402.2|1401.9|1400.7|36
1664355000000|2022-09-28 08:50:00|1403|1401.8|1403.7|1402.5|1403.8|1402.6|1402.9|1401.7|17
1664355300000|2022-09-28 08:55:00|1403.8|1402.6|1403.3|1402.1|1403.8|1402.6|1403.2|1402|54
1664355600000|2022-09-28 09:00:00|1403.4|1402.2|1402.7|1401.5|1403.9|1402.7|1401.6|1400.4|118
1664355900000|2022-09-28 09:05:00|1402.6|1401.4|1402.2|1401|1402.8|1401.6|1401.4|1400.2|63
1664356200000|2022-09-28 09:10:00|1402.1|1400.9|1402.2|1401|1402.4|1401.2|1401.5|1400.3|33
1664356500000|2022-09-28 09:15:00|1402.1|1400.9|1404.1|1402.9|1404.2|1403|1401.8|1400.6|105
1664356800000|2022-09-28 09:20:00|1404|1402.8|1402.9|1401.7|1404.4|1403.2|1402.3|1401.1|125
1664357100000|2022-09-28 09:25:00|1402.7|1401.5|1403.2|1402|1403.4|1402.2|1402.4|1401.2|54
1664357400000|2022-09-28 09:30:00|1403.3|1402.1|1404.6|1403.4|1404.9|1403.7|1403.2|1402|101
1664357700000|2022-09-28 09:35:00|1404.7|1403.5|1404.4|1403.2|1404.9|1403.7|1404.3|1403.1|47
1664358000000|2022-09-28 09:40:00|1404.5|1403.3|1402.9|1401.7|1404.5|1403.3|1402.9|1401.7|58
1664358300000|2022-09-28 09:45:00|1403|1401.8|1401.2|1400|1403.7|1402.5|1401.2|1400|140
1664358600000|2022-09-28 09:50:00|1401|1399.8|1399.7|1398.5|1401.2|1400|1399.4|1398.2|142
1664358900000|2022-09-28 09:55:00|1399.9|1398.7|1398.1|1396.9|1399.9|1398.7|1398.1|1396.9|155
1664359200000|2022-09-28 10:00:00|1398.2|1397|1398.3|1397.1|1401.6|1400.4|1397.4|1396.2|214
1664359500000|2022-09-28 10:05:00|1398.4|1397.2|1400.7|1399.5|1400.8|1399.6|1398.2|1397|151
1664359800000|2022-09-28 10:10:00|1400.4|1399.2|1402.7|1401.5|1402.7|1401.5|1400.1|1398.9|261
1664360100000|2022-09-28 10:15:00|1402.9|1401.7|1402.7|1401.5|1403.7|1402.5|1399.9|1398.7|200
1664360400000|2022-09-28 10:20:00|1402.8|1401.6|1402.8|1401.6|1403.6|1402.4|1402.2|1401|105
1664360700000|2022-09-28 10:25:00|1402.9|1401.7|1403.6|1402.4|1403.7|1402.5|1402.3|1401.1|139
1664361000000|2022-09-28 10:30:00|1403.2|1402|1402.8|1401.6|1403.7|1402.5|1402.7|1401.5|39
1664361300000|2022-09-28 10:35:00|1402.7|1401.5|1402.9|1401.7|1402.9|1401.7|1401.9|1400.7|52
1664361600000|2022-09-28 10:40:00|1402.8|1401.6|1407.9|1406.7|1408.4|1407.2|1402.7|1401.5|430
1664361900000|2022-09-28 10:45:00|1407.8|1406.6|1407.7|1406.5|1408.9|1407.7|1407.2|1406|92
1664362200000|2022-09-28 10:50:00|1407.8|1406.6|1406.3|1405.1|1407.9|1406.7|1405.9|1404.7|116
1664362500000|2022-09-28 10:55:00|1406.2|1405|1409.3|1408.1|1409.6|1408.4|1405.7|1404.5|67
1664362800000|2022-09-28 11:00:00|1409.6|1408.4|1408.1|1406.9|1410.8|1409.6|1407.6|1406.4|295
1664363100000|2022-09-28 11:05:00|1407.9|1406.7|1406.9|1405.7|1408.3|1407.1|1406.1|1404.9|103
1664363400000|2022-09-28 11:10:00|1406.8|1405.6|1408.2|1407|1408.7|1407.5|1406.8|1405.6|36
1664363700000|2022-09-28 11:15:00|1408.3|1407.1|1410.6|1409.4|1411.1|1409.9|1408.3|1407.1|141
1664364000000|2022-09-28 11:20:00|1410.5|1409.3|1410.3|1409.1|1410.7|1409.5|1409.2|1408|43
1664364300000|2022-09-28 11:25:00|1410.2|1409|1408.6|1407.4|1410.7|1409.5|1408.2|1407|81
1664364600000|2022-09-28 11:30:00|1408.7|1407.5|1410.4|1409.2|1410.4|1409.2|1408.4|1407.2|64
1664364900000|2022-09-28 11:35:00|1410.2|1409|1408.9|1407.7|1410.8|1409.6|1408.6|1407.4|48
1664365200000|2022-09-28 11:40:00|1408.8|1407.6|1407.9|1406.7|1409.2|1408|1406.7|1405.5|109
1664365500000|2022-09-28 11:45:00|1407.8|1406.6|1407.3|1406.1|1407.9|1406.7|1407.1|1405.9|51
1664365800000|2022-09-28 11:50:00|1407.2|1406|1406.8|1405.6|1407.5|1406.3|1406.4|1405.2|34
1664366100000|2022-09-28 11:55:00|1406.7|1405.5|1406.4|1405.2|1406.7|1405.5|1405.6|1404.4|42
1664366400000|2022-09-28 12:00:00|1406.5|1405.3|1404.2|1403|1406.7|1405.5|1403.2|1402|274
1664366700000|2022-09-28 12:05:00|1404.3|1403.1|1403.3|1402.1|1404.7|1403.5|1403.3|1402.1|42
1664367000000|2022-09-28 12:10:00|1403.2|1402|1403.5|1402.3|1404.4|1403.2|1403.1|1401.9|99
1664367300000|2022-09-28 12:15:00|1403.7|1402.5|1404.7|1403.5|1405.3|1404.1|1403.3|1402.1|91
1664367600000|2022-09-28 12:20:00|1404.8|1403.6|1406.5|1405.3|1406.7|1405.5|1404.4|1403.2|167
1664367900000|2022-09-28 12:25:00|1406.7|1405.5|1406.8|1405.6|1407.4|1406.2|1406.2|1405|230
1664368200000|2022-09-28 12:30:00|1406.9|1405.7|1407.1|1405.9|1407.2|1406|1406.2|1405|120
1664368500000|2022-09-28 12:35:00|1407.2|1406|1409|1407.8|1409|1407.8|1407|1405.8|230
1664368800000|2022-09-28 12:40:00|1409.4|1408.2|1411.4|1410.2|1411.9|1410.7|1409.2|1408|423
1664371800000|2022-09-28 13:30:00|1414.3|1413.1|1411.4|1410.2|1416.6|1415.4|1410.4|1409.2|2597
1664372100000|2022-09-28 13:35:00|1411.5|1410.3|1412.3|1411.1|1413.7|1412.5|1411.1|1409.9|1790
1664372400000|2022-09-28 13:40:00|1412.1|1410.9|1410.9|1409.7|1412.8|1411.6|1407.8|1406.6|3072
1664372700000|2022-09-28 13:45:00|1410.7|1409.5|1411.4|1410.2|1412.5|1411.3|1409.3|1408.1|1438
1664373000000|2022-09-28 13:50:00|1411.3|1410.1|1413.5|1412.3|1415.7|1414.5|1411.3|1410.1|1087
1664373300000|2022-09-28 13:55:00|1413.6|1412.4|1410.4|1409.2|1414.2|1413|1409.8|1408.6|812
1664373600000|2022-09-28 14:00:00|1410.6|1409.4|1410|1408.8|1412.4|1411.2|1409.1|1407.9|817
1664373900000|2022-09-28 14:05:00|1409.7|1408.5|1407.6|1406.4|1411|1409.8|1407.4|1406.2|708
1664374200000|2022-09-28 14:10:00|1407.8|1406.6|1408.8|1407.6|1409.6|1408.4|1407.4|1406.2|766
1664374500000|2022-09-28 14:15:00|1408.7|1407.5|1407.8|1406.6|1409.3|1408.1|1406.6|1405.4|629
1664374800000|2022-09-28 14:20:00|1407.7|1406.5|1411.3|1410.1|1412|1410.8|1407.6|1406.4|837
1664375100000|2022-09-28 14:25:00|1411.2|1410|1412.3|1411.1|1412.4|1411.2|1410.6|1409.4|670
1664375400000|2022-09-28 14:30:00|1412.4|1411.2|1414.1|1412.9|1414.4|1413.2|1412.1|1410.9|1127
1664375700000|2022-09-28 14:35:00|1413.8|1412.6|1410.4|1409.2|1414.2|1413|1410|1408.8|2385
1664376000000|2022-09-28 14:40:00|1410.3|1409.1|1408.1|1406.9|1410.3|1409.1|1406.1|1404.9|1355
1664376300000|2022-09-28 14:45:00|1408.3|1407.1|1407.1|1405.9|1408.3|1407.1|1406.2|1405|832
1664376600000|2022-09-28 14:50:00|1406.9|1405.7|1406.4|1405.2|1407.2|1406|1404.4|1403.2|4626
1664376900000|2022-09-28 14:55:00|1406.5|1405.3|1405|1403.8|1406.5|1405.3|1404.7|1403.5|419
1664377200000|2022-09-28 15:00:00|1404.9|1403.7|1403.5|1402.3|1405.2|1404|1402.5|1401.3|906
1664377500000|2022-09-28 15:05:00|1403.7|1402.5|1401.8|1400.6|1403.8|1402.6|1400.9|1399.7|979
1664377800000|2022-09-28 15:10:00|1402|1400.8|1400.7|1399.5|1402|1400.8|1400.1|1398.9|664
1664378100000|2022-09-28 15:15:00|1400.5|1399.3|1400.1|1398.9|1400.8|1399.6|1399|1397.8|882
1664378400000|2022-09-28 15:20:00|1400.3|1399.1|1402.2|1401|1402.6|1401.4|1400.1|1398.9|528
1664378700000|2022-09-28 15:25:00|1402.1|1400.9|1401.3|1400.1|1403.9|1402.7|1401.1|1399.9|492
1664379000000|2022-09-28 15:30:00|1401.2|1400|1397.1|1395.9|1401.8|1400.6|1397|1395.8|819
1664379300000|2022-09-28 15:35:00|1397.2|1396|1402.3|1401.1|1402.3|1401.1|1396.8|1395.6|1114
1664379600000|2022-09-28 15:40:00|1402.1|1400.9|1402|1400.8|1404.1|1402.9|1399.6|1398.4|514
1664379900000|2022-09-28 15:45:00|1402.1|1400.9|1404.5|1403.3|1404.7|1403.5|1401.9|1400.7|408
1664380200000|2022-09-28 15:50:00|1404.6|1403.4|1405.2|1404|1405.8|1404.6|1403.6|1402.4|663
1664380500000|2022-09-28 15:55:00|1405.1|1403.9|1404.9|1403.7|1405.5|1404.3|1404.2|1403|2809
1664380800000|2022-09-28 16:00:00|1404.8|1403.6|1408.4|1407.2|1409.2|1408|1404.7|1403.5|1581
1664381100000|2022-09-28 16:05:00|1408.5|1407.3|1408.8|1407.6|1410.7|1409.5|1407.7|1406.5|1219
1664381400000|2022-09-28 16:10:00|1408.5|1407.3|1409.3|1408.1|1410.1|1408.9|1408.4|1407.2|830
1664381700000|2022-09-28 16:15:00|1409.4|1408.2|1407.2|1406|1409.7|1408.5|1407|1405.8|459
1664382000000|2022-09-28 16:20:00|1407.7|1406.5|1406.2|1405|1407.8|1406.6|1405.5|1404.3|377
1664382300000|2022-09-28 16:25:00|1406.5|1405.3|1405.2|1404|1407.5|1406.3|1405.1|1403.9|278
1664382600000|2022-09-28 16:30:00|1405.3|1404.1|1405.4|1404.2|1407.1|1405.9|1405.2|1404|420
1664382900000|2022-09-28 16:35:00|1405.5|1404.3|1403.3|1402.1|1406.1|1404.9|1403.1|1401.9|348
1664383200000|2022-09-28 16:40:00|1403.7|1402.5|1405.7|1404.5|1406.1|1404.9|1403.6|1402.4|340
1664383500000|2022-09-28 16:45:00|1405.8|1404.6|1404.7|1403.5|1406.4|1405.2|1404.6|1403.4|198
1664383800000|2022-09-28 16:50:00|1404.6|1403.4|1404|1402.8|1405.1|1403.9|1404|1402.8|185
1664384100000|2022-09-28 16:55:00|1403.9|1402.7|1404.3|1403.1|1405.1|1403.9|1403.6|1402.4|261
1664384400000|2022-09-28 17:00:00|1404.8|1403.6|1405.4|1404.2|1406.9|1405.7|1404.8|1403.6|362
1664384700000|2022-09-28 17:05:00|1405.6|1404.4|1406.3|1405.1|1406.8|1405.6|1405.1|1403.9|362
1664385000000|2022-09-28 17:10:00|1406.1|1404.9|1406.6|1405.4|1407|1405.8|1405|1403.8|432
1664385300000|2022-09-28 17:15:00|1406.5|1405.3|1409.3|1408.1|1410|1408.8|1406.5|1405.3|887
1664385600000|2022-09-28 17:20:00|1409.2|1408|1411.1|1409.9|1411.2|1410|1409|1407.8|852
1664385900000|2022-09-28 17:25:00|1411.2|1410|1410.7|1409.5|1412.1|1410.9|1409.8|1408.6|1685
1664386200000|2022-09-28 17:30:00|1410.9|1409.7|1415.2|1414|1415.2|1414|1410.8|1409.6|853
1664386500000|2022-09-28 17:35:00|1415.4|1414.2|1415.3|1414.1|1417.1|1415.9|1415.2|1414|786
1664386800000|2022-09-28 17:40:00|1415.2|1414|1414.1|1412.9|1416|1414.8|1413.2|1412|539
1664387100000|2022-09-28 17:45:00|1414.2|1413|1414.6|1413.4|1415.1|1413.9|1413.4|1412.2|642
1664387400000|2022-09-28 17:50:00|1414.5|1413.3|1415.6|1414.4|1415.7|1414.5|1413.6|1412.4|520
1664387700000|2022-09-28 17:55:00|1415.7|1414.5|1414.4|1413.2|1415.8|1414.6|1414.4|1413.2|585
1664388000000|2022-09-28 18:00:00|1414.5|1413.3|1414.9|1413.7|1415.3|1414.1|1413.9|1412.7|695
1664388300000|2022-09-28 18:05:00|1414.7|1413.5|1415.3|1414.1|1415.8|1414.6|1413.9|1412.7|539
1664388600000|2022-09-28 18:10:00|1415.2|1414|1414.7|1413.5|1417.1|1415.9|1414|1412.8|2968
1664388900000|2022-09-28 18:15:00|1414.9|1413.7|1416.9|1415.7|1417.3|1416.1|1414.8|1413.6|2342
1664409600000|2022-09-29 00:00:00|1417.6|1416.4|1418|1416.8|1418|1416.8|1414.9|1413.7|6250
1664409900000|2022-09-29 00:05:00|1417.9|1416.7|1416|1414.8|1418.4|1417.2|1415.3|1414.1|2080
1664410200000|2022-09-29 00:10:00|1416.3|1415.1|1413.6|1412.4|1417.7|1416.5|1413.3|1412.1|568
1664410500000|2022-09-29 00:15:00|1413.7|1412.5|1413.4|1412.2|1413.7|1412.5|1412.7|1411.5|838
1664410800000|2022-09-29 00:20:00|1413.5|1412.3|1412.8|1411.6|1414.8|1413.6|1412.4|1411.2|126
1664411100000|2022-09-29 00:25:00|1412.5|1411.3|1413|1411.8|1413|1411.8|1411.5|1410.3|553
1664411400000|2022-09-29 00:30:00|1412.9|1411.7|1412.3|1411.1|1413|1411.8|1412.1|1410.9|514
1664411700000|2022-09-29 00:35:00|1412.2|1411|1414.8|1413.6|1414.9|1413.7|1412.2|1411|240
1664412000000|2022-09-29 00:40:00|1414.4|1413.2|1414.4|1413.2|1415.3|1414.1|1414.3|1413.1|42
1664412300000|2022-09-29 00:45:00|1414.6|1413.4|1414.8|1413.6|1414.9|1413.7|1414.2|1413|50
1664412600000|2022-09-29 00:50:00|1415.1|1413.9|1415.3|1414.1|1416.3|1415.1|1415.1|1413.9|52
1664412900000|2022-09-29 00:55:00|1415.4|1414.2|1414.3|1413.1|1415.9|1414.7|1414.1|1412.9|148
1664413200000|2022-09-29 01:00:00|1414.4|1413.2|1418.1|1416.9|1418.1|1416.9|1412.1|1410.9|333
1664413500000|2022-09-29 01:05:00|1418|1416.8|1419.7|1418.5|1419.8|1418.6|1418|1416.8|217
1664413800000|2022-09-29 01:10:00|1419.8|1418.6|1422.4|1421.2|1422.5|1421.3|1419.2|1418|354
1664414100000|2022-09-29 01:15:00|1422.5|1421.3|1424.2|1423|1425.4|1424.2|1422.4|1421.2|356
1664414400000|2022-09-29 01:20:00|1424.3|1423.1|1423.3|1422.1|1424.7|1423.5|1422.7|1421.5|132
1664414700000|2022-09-29 01:25:00|1423.2|1422|1424.5|1423.3|1425.1|1423.9|1422.8|1421.6|160
1664415000000|2022-09-29 01:30:00|1424.2|1423|1424.5|1423.3|1426.5|1425.3|1423.9|1422.7|177
1664415300000|2022-09-29 01:35:00|1424.6|1423.4|1421.8|1420.6|1424.7|1423.5|1421.6|1420.4|266
1664415600000|2022-09-29 01:40:00|1421.9|1420.7|1424.5|1423.3|1425|1423.8|1421.9|1420.7|63
1664415900000|2022-09-29 01:45:00|1424.7|1423.5|1424.5|1423.3|1425.9|1424.7|1423.9|1422.7|297
1664416200000|2022-09-29 01:50:00|1424.7|1423.5|1424.4|1423.2|1425.9|1424.7|1423.7|1422.5|577
1664416500000|2022-09-29 01:55:00|1424.3|1423.1|1424.9|1423.7|1425.6|1424.4|1424.3|1423.1|186
1664416800000|2022-09-29 02:00:00|1424.6|1423.4|1423.4|1422.2|1424.9|1423.7|1423.4|1422.2|76
1664417100000|2022-09-29 02:05:00|1423.5|1422.3|1421.4|1420.2|1423.6|1422.4|1420.9|1419.7|126
1664417400000|2022-09-29 02:10:00|1421.5|1420.3|1421|1419.8|1422.7|1421.5|1420.5|1419.3|97
1664417700000|2022-09-29 02:15:00|1420.9|1419.7|1420.2|1419|1421.8|1420.6|1420.2|1419|31
1664418000000|2022-09-29 02:20:00|1420|1418.8|1418.5|1417.3|1420.2|1419|1418.4|1417.2|57
1664418300000|2022-09-29 02:25:00|1418.4|1417.2|1419.7|1418.5|1419.7|1418.5|1418.4|1417.2|72
1664418600000|2022-09-29 02:30:00|1420.3|1419.1|1419.3|1418.1|1420.9|1419.7|1419.1|1417.9|175
1664418900000|2022-09-29 02:35:00|1419.2|1418|1420.1|1418.9|1420.5|1419.3|1419|1417.8|74
1664419200000|2022-09-29 02:40:00|1420.2|1419|1422.1|1420.9|1422.2|1421|1420.2|1419|103
1664419500000|2022-09-29 02:45:00|1422|1420.8|1422.1|1420.9|1422.7|1421.5|1420.8|1419.6|124
1664419800000|2022-09-29 02:50:00|1422|1420.8|1425.2|1424|1425.2|1424|1421.5|1420.3|209
1664420100000|2022-09-29 02:55:00|1425.4|1424.2|1425.4|1424.2|1425.7|1424.5|1422.5|1421.3|691
1664420400000|2022-09-29 03:00:00|1425.5|1424.3|1424.5|1423.3|1426.6|1425.4|1424.2|1423|261
1664420700000|2022-09-29 03:05:00|1424.6|1423.4|1425.3|1424.1|1425.5|1424.3|1424.5|1423.3|61
1664421000000|2022-09-29 03:10:00|1425.5|1424.3|1426.3|1425.1|1427.2|1426|1424.7|1423.5|117
1664421300000|2022-09-29 03:15:00|1426.2|1425|1426.1|1424.9|1426.6|1425.4|1424.8|1423.6|191
1664421600000|2022-09-29 03:20:00|1426.5|1425.3|1426.9|1425.7|1427.1|1425.9|1425.6|1424.4|231
1664421900000|2022-09-29 03:25:00|1426.7|1425.5|1427|1425.8|1427.7|1426.5|1426.1|1424.9|163
1664422200000|2022-09-29 03:30:00|1426.7|1425.5|1425.3|1424.1|1426.8|1425.6|1425.2|1424|18
1664422500000|2022-09-29 03:35:00|1425.4|1424.2|1426.2|1425|1426.2|1425|1425.2|1424|15
1664422800000|2022-09-29 03:40:00|1426.3|1425.1|1426.7|1425.5|1426.7|1425.5|1426.1|1424.9|69
1664423100000|2022-09-29 03:45:00|1427|1425.8|1427|1425.8|1427.2|1426|1426.8|1425.6|25
1664423400000|2022-09-29 03:50:00|1426.8|1425.6|1426.7|1425.5|1427.5|1426.3|1426.7|1425.5|67
1664423700000|2022-09-29 03:55:00|1426.8|1425.6|1428|1426.8|1428.4|1427.2|1426.7|1425.5|128
1664424000000|2022-09-29 04:00:00|1427.9|1426.7|1427|1425.8|1428|1426.8|1426.8|1425.6|15
1664424300000|2022-09-29 04:05:00|1426.9|1425.7|1426.7|1425.5|1427.4|1426.2|1426.7|1425.5|16
1664424600000|2022-09-29 04:10:00|1426.8|1425.6|1427.3|1426.1|1427.7|1426.5|1426.8|1425.6|18
1664424900000|2022-09-29 04:15:00|1427.2|1426|1427.5|1426.3|1428.8|1427.6|1427.2|1426|105
1664425200000|2022-09-29 04:20:00|1427.4|1426.2|1429|1427.8|1429.1|1427.9|1427.3|1426.1|41
1664425500000|2022-09-29 04:25:00|1428.7|1427.5|1429|1427.8|1429|1427.8|1427.3|1426.1|61
1664425800000|2022-09-29 04:30:00|1428.8|1427.6|1428.1|1426.9|1428.8|1427.6|1427.7|1426.5|27
1664426100000|2022-09-29 04:35:00|1427.9|1426.7|1428.6|1427.4|1429.3|1428.1|1427|1425.8|82
1664426400000|2022-09-29 04:40:00|1428.7|1427.5|1428.4|1427.2|1429.1|1427.9|1428.2|1427|67
1664426700000|2022-09-29 04:45:00|1428.3|1427.1|1427.9|1426.7|1428.7|1427.5|1427.9|1426.7|17
1664427000000|2022-09-29 04:50:00|1427.7|1426.5|1426.9|1425.7|1427.7|1426.5|1426.8|1425.6|52
1664427300000|2022-09-29 04:55:00|1427.1|1425.9|1427.3|1426.1|1427.6|1426.4|1426.9|1425.7|23
1664427600000|2022-09-29 05:00:00|1427.2|1426|1427.5|1426.3|1427.7|1426.5|1427|1425.8|43
1664427900000|2022-09-29 05:05:00|1427.7|1426.5|1427.5|1426.3|1427.8|1426.6|1426.9|1425.7|219
1664428200000|2022-09-29 05:10:00|1427.6|1426.4|1426.5|1425.3|1427.8|1426.6|1426.4|1425.2|47
1664428500000|2022-09-29 05:15:00|1426.6|1425.4|1425.4|1424.2|1426.6|1425.4|1425.4|1424.2|57
1664428800000|2022-09-29 05:20:00|1425.1|1423.9|1425.9|1424.7|1425.9|1424.7|1425.1|1423.9|24
1664429100000|2022-09-29 05:25:00|1425.8|1424.6|1425.9|1424.7|1426.4|1425.2|1425.5|1424.3|29
1664429400000|2022-09-29 05:30:00|1426.1|1424.9|1427|1425.8|1428.9|1427.7|1426|1424.8|185
1664429700000|2022-09-29 05:35:00|1426.7|1425.5|1424.8|1423.6|1426.9|1425.7|1424.7|1423.5|57
1664430000000|2022-09-29 05:40:00|1425|1423.8|1422.9|1421.7|1425.4|1424.2|1421.7|1420.5|116
1664430300000|2022-09-29 05:45:00|1422.8|1421.6|1423.8|1422.6|1423.9|1422.7|1422.2|1421|169
1664430600000|2022-09-29 05:50:00|1423.9|1422.7|1422.7|1421.5|1423.9|1422.7|1422.5|1421.3|50
1664430900000|2022-09-29 05:55:00|1422.6|1421.4|1423.5|1422.3|1423.7|1422.5|1421.5|1420.3|100
1664431200000|2022-09-29 06:00:00|1423.6|1422.4|1423.9|1422.7|1425.2|1424|1423.4|1422.2|98
1664431500000|2022-09-29 06:05:00|1423.8|1422.6|1422.4|1421.2|1423.8|1422.6|1422.1|1420.9|57
1664431800000|2022-09-29 06:10:00|1422.5|1421.3|1422.1|1420.9|1422.6|1421.4|1421.5|1420.3|118
1664432100000|2022-09-29 06:15:00|1422|1420.8|1421.6|1420.4|1422.4|1421.2|1420.7|1419.5|76
1664432400000|2022-09-29 06:20:00|1421.7|1420.5|1423.4|1422.2|1423.7|1422.5|1421.2|1420|98
1664432700000|2022-09-29 06:25:00|1423.3|1422.1|1423.4|1422.2|1423.9|1422.7|1422.7|1421.5|179
1664433000000|2022-09-29 06:30:00|1423.5|1422.3|1422.5|1421.3|1423.9|1422.7|1422.2|1421|82
1664433300000|2022-09-29 06:35:00|1422.4|1421.2|1424.4|1423.2|1424.4|1423.2|1422.2|1421|30
1664433600000|2022-09-29 06:40:00|1424.3|1423.1|1424.8|1423.6|1425.7|1424.5|1424.3|1423.1|57
1664433900000|2022-09-29 06:45:00|1424.5|1423.3|1424.3|1423.1|1424.8|1423.6|1423.4|1422.2|37
1664434200000|2022-09-29 06:50:00|1424.4|1423.2|1425.4|1424.2|1425.7|1424.5|1423.9|1422.7|102
1664434500000|2022-09-29 06:55:00|1425.3|1424.1|1424.2|1423|1426.3|1425.1|1423.5|1422.3|155
1664434800000|2022-09-29 07:00:00|1424.1|1422.9|1422.9|1421.7|1424.6|1423.4|1422.9|1421.7|57
1664435100000|2022-09-29 07:05:00|1423.1|1421.9|1421.2|1420|1423.1|1421.9|1421|1419.8|57
1664435400000|2022-09-29 07:10:00|1421.3|1420.1|1421.3|1420.1|1422|1420.8|1420.9|1419.7|40
1664435700000|2022-09-29 07:15:00|1421.2|1420|1419.7|1418.5|1421.5|1420.3|1418.9|1417.7|122
1664436000000|2022-09-29 07:20:00|1419.6|1418.4|1418.9|1417.7|1420.4|1419.2|1418.8|1417.6|589
1664436300000|2022-09-29 07:25:00|1419|1417.8|1415.4|1414.2|1419|1417.8|1415.4|1414.2|323
1664436600000|2022-09-29 07:30:00|1415.3|1414.1|1412.7|1411.5|1415.4|1414.2|1411.9|1410.7|305
1664436900000|2022-09-29 07:35:00|1412.8|1411.6|1413.7|1412.5|1414.5|1413.3|1412.8|1411.6|90
1664437200000|2022-09-29 07:40:00|1413.6|1412.4|1413.3|1412.1|1414|1412.8|1413|1411.8|45
1664437500000|2022-09-29 07:45:00|1413|1411.8|1414.7|1413.5|1414.7|1413.5|1412.9|1411.7|61
1664437800000|2022-09-29 07:50:00|1414.5|1413.3|1414.2|1413|1414.7|1413.5|1413.9|1412.7|26
1664438100000|2022-09-29 07:55:00|1414.3|1413.1|1414|1412.8|1415.4|1414.2|1414|1412.8|90
1664438400000|2022-09-29 08:00:00|1414.1|1412.9|1413.5|1412.3|1414.2|1413|1412|1410.8|101
1664438700000|2022-09-29 08:05:00|1413.6|1412.4|1413.8|1412.6|1413.9|1412.7|1412.9|1411.7|58
1664439000000|2022-09-29 08:10:00|1414|1412.8|1415.7|1414.5|1416.5|1415.3|1413.8|1412.6|396
1664439300000|2022-09-29 08:15:00|1415.8|1414.6|1416.2|1415|1416.2|1415|1415.3|1414.1|34
1664439600000|2022-09-29 08:20:00|1416|1414.8|1415.5|1414.3|1416.7|1415.5|1415.4|1414.2|18
1664439900000|2022-09-29 08:25:00|1415.6|1414.4|1416.4|1415.2|1416.9|1415.7|1415.5|1414.3|60
1664440200000|2022-09-29 08:30:00|1416.5|1415.3|1416.7|1415.5|1417.1|1415.9|1415.5|1414.3|13
1664440500000|2022-09-29 08:35:00|1416.6|1415.4|1414.6|1413.4|1416.6|1415.4|1414.6|1413.4|91
1664440800000|2022-09-29 08:40:00|1414.7|1413.5|1416.5|1415.3|1416.6|1415.4|1414.6|1413.4|24
1664441100000|2022-09-29 08:45:00|1416.4|1415.2|1417.7|1416.5|1417.8|1416.6|1416.4|1415.2|80
1664441400000|2022-09-29 08:50:00|1417.8|1416.6|1416.8|1415.6|1417.9|1416.7|1416.2|1415|79
1664441700000|2022-09-29 08:55:00|1416.9|1415.7|1417.5|1416.3|1417.7|1416.5|1416.4|1415.2|28
1664442000000|2022-09-29 09:00:00|1417.4|1416.2|1418.7|1417.5|1419.2|1418|1417.3|1416.1|83
1664442300000|2022-09-29 09:05:00|1418.4|1417.2|1418.5|1417.3|1418.8|1417.6|1417.9|1416.7|29
1664442600000|2022-09-29 09:10:00|1418.3|1417.1|1419.3|1418.1|1419.7|1418.5|1418|1416.8|22
1664442900000|2022-09-29 09:15:00|1419.2|1418|1418.5|1417.3|1419.5|1418.3|1418.4|1417.2|65
1664443200000|2022-09-29 09:20:00|1418.4|1417.2|1417.6|1416.4|1418.7|1417.5|1417.6|1416.4|33
1664443500000|2022-09-29 09:25:00|1417.1|1415.9|1417.7|1416.5|1418.3|1417.1|1417.1|1415.9|52
1664443800000|2022-09-29 09:30:00|1417.8|1416.6|1418.6|1417.4|1418.6|1417.4|1417.6|1416.4|19
1664444100000|2022-09-29 09:35:00|1419.1|1417.9|1418.7|1417.5|1419.7|1418.5|1418.4|1417.2|36
1664444400000|2022-09-29 09:40:00|1418.8|1417.6|1422.3|1421.1|1422.7|1421.5|1418.8|1417.6|83
1664444700000|2022-09-29 09:45:00|1422.4|1421.2|1421|1419.8|1423.2|1422|1420.8|1419.6|59
1664445000000|2022-09-29 09:50:00|1420.9|1419.7|1421.6|1420.4|1421.7|1420.5|1420.7|1419.5|62
1664445300000|2022-09-29 09:55:00|1421.5|1420.3|1422.7|1421.5|1422.7|1421.5|1420.5|1419.3|35
1664445600000|2022-09-29 10:00:00|1423|1421.8|1424.1|1422.9|1425.1|1423.9|1423|1421.8|167
1664445900000|2022-09-29 10:05:00|1424|1422.8|1422.6|1421.4|1424.2|1423|1422.3|1421.1|34
1664446200000|2022-09-29 10:10:00|1422.3|1421.1|1422.1|1420.9|1423.3|1422.1|1421.6|1420.4|72
1664446500000|2022-09-29 10:15:00|1422.2|1421|1424.6|1423.4|1424.9|1423.7|1422.2|1421|72
1664446800000|2022-09-29 10:20:00|1424.7|1423.5|1426|1424.8|1426.1|1424.9|1424.6|1423.4|50
1664447100000|2022-09-29 10:25:00|1425.9|1424.7|1425.3|1424.1|1426.6|1425.4|1425.2|1424|50
1664447400000|2022-09-29 10:30:00|1425.2|1424|1424.6|1423.4|1425.6|1424.4|1424.6|1423.4|35
1664447700000|2022-09-29 10:35:00|1424.4|1423.2|1424.8|1423.6|1424.8|1423.6|1424.2|1423|34
1664448000000|2022-09-29 10:40:00|1424.9|1423.7|1424.8|1423.6|1425.2|1424|1424.4|1423.2|57
1664448300000|2022-09-29 10:45:00|1424.9|1423.7|1427.7|1426.5|1427.8|1426.6|1424.7|1423.5|302
1664448600000|2022-09-29 10:50:00|1427.8|1426.6|1428.5|1427.3|1428.7|1427.5|1427.5|1426.3|118
1664448900000|2022-09-29 10:55:00|1428.4|1427.2|1428.1|1426.9|1429.2|1428|1427.7|1426.5|125
1664449200000|2022-09-29 11:00:00|1428.2|1427|1428.9|1427.7|1429.1|1427.9|1428.2|1427|74
1664449500000|2022-09-29 11:05:00|1429|1427.8|1428.6|1427.4|1429.1|1427.9|1428.2|1427|56
1664449800000|2022-09-29 11:10:00|1428.7|1427.5|1427.8|1426.6|1428.7|1427.5|1426.9|1425.7|167
1664450100000|2022-09-29 11:15:00|1427.7|1426.5|1427.3|1426.1|1428.2|1427|1427.2|1426|161
1664450400000|2022-09-29 11:20:00|1427.2|1426|1427.1|1425.9|1427.9|1426.7|1426.9|1425.7|51
1664450700000|2022-09-29 11:25:00|1427.2|1426|1427.8|1426.6|1427.9|1426.7|1426.9|1425.7|54
1664451000000|2022-09-29 11:30:00|1427.9|1426.7|1426.4|1425.2|1428.6|1427.4|1426.4|1425.2|90
1664451300000|2022-09-29 11:35:00|1426.6|1425.4|1426.2|1425|1426.7|1425.5|1425.3|1424.1|106
1664451600000|2022-09-29 11:40:00|1426.3|1425.1|1426.8|1425.6|1427.1|1425.9|1425.8|1424.6|71
1664451900000|2022-09-29 11:45:00|1426.6|1425.4|1425.7|1424.5|1426.7|1425.5|1425.7|1424.5|70
1664452200000|2022-09-29 11:50:00|1425.8|1424.6|1426.3|1425.1|1426.4|1425.2|1425.7|1424.5|30
1664452500000|2022-09-29 11:55:00|1426.2|1425|1425.8|1424.6|1426.4|1425.2|1425.3|1424.1|136
1664452800000|2022-09-29 12:00:00|1425.7|1424.5|1424.1|1422.9|1426.4|1425.2|1423.7|1422.5|164
1664453100000|2022-09-29 12:05:00|1424|1422.8|1422.5|1421.3|1424.2|1423|1422.4|1421.2|111
1664453400000|2022-09-29 12:10:00|1422.6|1421.4|1419.4|1418.2|1423|1421.8|1419.2|1418|291
1664453700000|2022-09-29 12:15:00|1419.5|1418.3|1421|1419.8|1421.1|1419.9|1418.1|1416.9|495
1664454000000|2022-09-29 12:20:00|1421.1|1419.9|1423.3|1422.1|1423.3|1422.1|1421|1419.8|287
1664454300000|2022-09-29 12:25:00|1423|1421.8|1424.1|1422.9|1424.3|1423.1|1422|1420.8|438
1664454600000|2022-09-29 12:30:00|1424|1422.8|1419.1|1417.9|1424.1|1422.9|1419.1|1417.9|338
1664454900000|2022-09-29 12:35:00|1418.9|1417.7|1420.8|1419.6|1421.4|1420.2|1418.9|1417.7|269
1664455200000|2022-09-29 12:40:00|1420.7|1419.5|1421.8|1420.6|1422.7|1421.5|1419.2|1418|675
1664458200000|2022-09-29 13:30:00|1427.1|1425.9|1422|1420.8|1427.5|1426.3|1420.9|1419.7|3822
1664458500000|2022-09-29 13:35:00|1422.1|1420.9|1424|1422.8|1426|1424.8|1420.6|1419.4|1550
1664458800000|2022-09-29 13:40:00|1423.9|1422.7|1424.1|1422.9|1428.3|1427.1|1421.6|1420.4|1548
1664459100000|2022-09-29 13:45:00|1424|1422.8|1429.3|1428.1|1431.1|1429.9|1423.1|1421.9|2075
1664459400000|2022-09-29 13:50:00|1429.2|1428|1425.7|1424.5|1430.3|1429.1|1425.7|1424.5|1613
1664459700000|2022-09-29 13:55:00|1425.6|1424.4|1424.4|1423.2|1427.5|1426.3|1424.4|1423.2|1092
1664460000000|2022-09-29 14:00:00|1424.7|1423.5|1422.5|1421.3|1424.7|1423.5|1421.7|1420.5|927
1664460300000|2022-09-29 14:05:00|1422.6|1421.4|1421|1419.8|1424.7|1423.5|1420.9|1419.7|755
1664460600000|2022-09-29 14:10:00|1421.4|1420.2|1418.9|1417.7|1421.5|1420.3|1417.9|1416.7|1693
1664460900000|2022-09-29 14:15:00|1418.7|1417.5|1418.2|1417|1420.2|1419|1417.6|1416.4|1013
1664461200000|2022-09-29 14:20:00|1417.9|1416.7|1417.7|1416.5|1419.8|1418.6|1415.6|1414.4|892
1664461500000|2022-09-29 14:25:00|1417.8|1416.6|1418.5|1417.3|1419.4|1418.2|1417|1415.8|770
1664461800000|2022-09-29 14:30:00|1418.4|1417.2|1415.1|1413.9|1418.7|1417.5|1413.6|1412.4|1288
1664462100000|2022-09-29 14:35:00|1414.9|1413.7|1415.2|1414|1415.9|1414.7|1413.6|1412.4|691
1664462400000|2022-09-29 14:40:00|1415.4|1414.2|1419.2|1418|1419.8|1418.6|1414.9|1413.7|915
1664462700000|2022-09-29 14:45:00|1418.9|1417.7|1418.9|1417.7|1419.3|1418.1|1417.3|1416.1|1108
1664463000000|2022-09-29 14:50:00|1418.8|1417.6|1420.1|1418.9|1420.9|1419.7|1418.8|1417.6|1072
1664463300000|2022-09-29 14:55:00|1420.2|1419|1420|1418.8|1420.9|1419.7|1418.6|1417.4|640
1664463600000|2022-09-29 15:00:00|1419.9|1418.7|1418.9|1417.7|1422.5|1421.3|1417.6|1416.4|535
1664463900000|2022-09-29 15:05:00|1418.7|1417.5|1422.6|1421.4|1423.8|1422.6|1417.9|1416.7|629
1664464200000|2022-09-29 15:10:00|1422.8|1421.6|1422.2|1421|1424.3|1423.1|1421.6|1420.4|514
1664464500000|2022-09-29 15:15:00|1422.1|1420.9|1422.6|1421.4|1423|1421.8|1421.1|1419.9|432
1664464800000|2022-09-29 15:20:00|1422.7|1421.5|1421.5|1420.3|1422.8|1421.6|1421.3|1420.1|328
1664465100000|2022-09-29 15:25:00|1421.6|1420.4|1419.6|1418.4|1422.1|1420.9|1419.6|1418.4|341
1664465400000|2022-09-29 15:30:00|1419.5|1418.3|1420.2|1419|1420.2|1419|1418.2|1417|346
1664465700000|2022-09-29 15:35:00|1420.1|1418.9|1420.4|1419.2|1421.6|1420.4|1419.8|1418.6|284
1664466000000|2022-09-29 15:40:00|1420.5|1419.3|1422.4|1421.2|1425|1423.8|1420.2|1419|328
1664466300000|2022-09-29 15:45:00|1422.5|1421.3|1422.6|1421.4|1423.7|1422.5|1421.6|1420.4|575
1664466600000|2022-09-29 15:50:00|1422.5|1421.3|1424|1422.8|1424.1|1422.9|1422.2|1421|282
1664466900000|2022-09-29 15:55:00|1424.1|1422.9|1423.9|1422.7|1424.5|1423.3|1422.6|1421.4|362
1664467200000|2022-09-29 16:00:00|1423.8|1422.6|1423.2|1422|1424.1|1422.9|1421.7|1420.5|259
1664467500000|2022-09-29 16:05:00|1423.1|1421.9|1423.3|1422.1|1423.9|1422.7|1422.4|1421.2|1723
1664467800000|2022-09-29 16:10:00|1423.1|1421.9|1421.4|1420.2|1423.4|1422.2|1420.8|1419.6|384
1664468100000|2022-09-29 16:15:00|1421.6|1420.4|1420.6|1419.4|1422.8|1421.6|1420.4|1419.2|642
1664468400000|2022-09-29 16:20:00|1420.7|1419.5|1420.3|1419.1|1420.8|1419.6|1418.8|1417.6|395
1664468700000|2022-09-29 16:25:00|1420.2|1419|1418.3|1417.1|1420.3|1419.1|1418.3|1417.1|324
1664469000000|2022-09-29 16:30:00|1418.1|1416.9|1418.1|1416.9|1418.9|1417.7|1417.3|1416.1|849
1664469300000|2022-09-29 16:35:00|1418.2|1417|1419.1|1417.9|1419.3|1418.1|1417.8|1416.6|367
1664469600000|2022-09-29 16:40:00|1419.3|1418.1|1419.7|1418.5|1419.8|1418.6|1417.9|1416.7|383
1664469900000|2022-09-29 16:45:00|1419.9|1418.7|1419.9|1418.7|1421.3|1420.1|1419.3|1418.1|360
1664470200000|2022-09-29 16:50:00|1419.8|1418.6|1421.7|1420.5|1421.7|1420.5|1419.2|1418|282
1664470500000|2022-09-29 16:55:00|1421.8|1420.6|1421.9|1420.7|1422.5|1421.3|1420.9|1419.7|306
1664470800000|2022-09-29 17:00:00|1422|1420.8|1421.3|1420.1|1422.1|1420.9|1420.5|1419.3|253
1664471100000|2022-09-29 17:05:00|1421.2|1420|1419.2|1418|1421.3|1420.1|1419.2|1418|525
1664471400000|2022-09-29 17:10:00|1419.3|1418.1|1417.8|1416.6|1419.4|1418.2|1417.7|1416.5|1536
1664471700000|2022-09-29 17:15:00|1417.9|1416.7|1418.3|1417.1|1419.4|1418.2|1417.7|1416.5|334
1664472000000|2022-09-29 17:20:00|1418.2|1417|1420.1|1418.9|1420.2|1419|1417.8|1416.6|474
1664472300000|2022-09-29 17:25:00|1419.9|1418.7|1421.8|1420.6|1421.9|1420.7|1419.7|1418.5|376
1664472600000|2022-09-29 17:30:00|1421.9|1420.7|1422|1420.8|1422.7|1421.5|1421.4|1420.2|367
1664472900000|2022-09-29 17:35:00|1421.9|1420.7|1421.2|1420|1422.1|1420.9|1420.6|1419.4|309
1664473200000|2022-09-29 17:40:00|1421|1419.8|1420.5|1419.3|1421.2|1420|1419.9|1418.7|599
1664473500000|2022-09-29 17:45:00|1420.6|1419.4|1419.9|1418.7|1420.7|1419.5|1419.6|1418.4|624
1664473800000|2022-09-29 17:50:00|1419.7|1418.5|1419.9|1418.7|1420.9|1419.7|1419.7|1418.5|342
1664474100000|2022-09-29 17:55:00|1419.8|1418.6|1419.8|1418.6|1420.4|1419.2|1419.1|1417.9|306
1664474400000|2022-09-29 18:00:00|1419.9|1418.7|1420.7|1419.5|1420.8|1419.6|1419.2|1418|410
1664474700000|2022-09-29 18:05:00|1420.8|1419.6|1420.3|1419.1|1421.2|1420|1419.8|1418.6|728
1664475000000|2022-09-29 18:10:00|1420.4|1419.2|1418.3|1417.1|1421.2|1420|1418.2|1417|1948
1664475300000|2022-09-29 18:15:00|1418.4|1417.2|1418.3|1417.1|1419.9|1418.7|1417.9|1416.7|1100
1664496000000|2022-09-30 00:00:00|1418.2|1417|1418.7|1417.5|1419.5|1418.3|1417.4|1416.2|362
1664496300000|2022-09-30 00:05:00|1418.8|1417.6|1420.3|1419.1|1420.3|1419.1|1418.7|1417.5|50
1664496600000|2022-09-30 00:10:00|1420.1|1418.9|1420.9|1419.7|1420.9|1419.7|1420|1418.8|54
1664496900000|2022-09-30 00:15:00|1420.8|1419.6|1422|1420.8|1422.1|1420.9|1420.4|1419.2|53
1664497200000|2022-09-30 00:20:00|1422.2|1421|1421.9|1420.7|1423.3|1422.1|1421.8|1420.6|80
1664497500000|2022-09-30 00:25:00|1421.8|1420.6|1421.8|1420.6|1422.4|1421.2|1421.7|1420.5|34
1664497800000|2022-09-30 00:30:00|1421.9|1420.7|1422|1420.8|1422.4|1421.2|1421.5|1420.3|16
1664498100000|2022-09-30 00:35:00|1422.2|1421|1421.4|1420.2|1422.2|1421|1420.8|1419.6|23
1664498400000|2022-09-30 00:40:00|1421.3|1420.1|1421.5|1420.3|1421.7|1420.5|1420.8|1419.6|31
1664498700000|2022-09-30 00:45:00|1421.6|1420.4|1421.3|1420.1|1422|1420.8|1421|1419.8|8
1664499000000|2022-09-30 00:50:00|1421.4|1420.2|1421.5|1420.3|1421.6|1420.4|1420.8|1419.6|7
1664499300000|2022-09-30 00:55:00|1421.6|1420.4|1422.2|1421|1422.2|1421|1421.2|1420|13
1664499600000|2022-09-30 01:00:00|1422|1420.8|1419.4|1418.2|1423.3|1422.1|1419.3|1418.1|221
1664499900000|2022-09-30 01:05:00|1419.5|1418.3|1419|1417.8|1419.9|1418.7|1418.3|1417.1|88
1664500200000|2022-09-30 01:10:00|1418.9|1417.7|1421.4|1420.2|1421.5|1420.3|1418.4|1417.2|47
1664500500000|2022-09-30 01:15:00|1421.3|1420.1|1418.5|1417.3|1422.2|1421|1417.8|1416.6|78
1664500800000|2022-09-30 01:20:00|1418.4|1417.2|1420.4|1419.2|1420.8|1419.6|1417.9|1416.7|66
1664501100000|2022-09-30 01:25:00|1420.3|1419.1|1421.9|1420.7|1422|1420.8|1420|1418.8|23
1664501400000|2022-09-30 01:30:00|1421.5|1420.3|1422.4|1421.2|1423.3|1422.1|1421.2|1420|83
1664501700000|2022-09-30 01:35:00|1422.3|1421.1|1424.4|1423.2|1424.5|1423.3|1422.3|1421.1|578
1664502000000|2022-09-30 01:40:00|1424.3|1423.1|1425.3|1424.1|1425.5|1424.3|1423.9|1422.7|278
1664502300000|2022-09-30 01:45:00|1425.4|1424.2|1424.6|1423.4|1425.4|1424.2|1423.9|1422.7|214
1664502600000|2022-09-30 01:50:00|1424.7|1423.5|1424|1422.8|1425.3|1424.1|1424|1422.8|36
1664502900000|2022-09-30 01:55:00|1424.1|1422.9|1424.2|1423|1424.7|1423.5|1423.3|1422.1|55
1664503200000|2022-09-30 02:00:00|1424.3|1423.1|1423.1|1421.9|1424.3|1423.1|1421.6|1420.4|174
1664503500000|2022-09-30 02:05:00|1423.2|1422|1421.3|1420.1|1423.5|1422.3|1421|1419.8|137
1664503800000|2022-09-30 02:10:00|1421.2|1420|1420.3|1419.1|1421.5|1420.3|1420.3|1419.1|26
1664504100000|2022-09-30 02:15:00|1419.8|1418.6|1418.7|1417.5|1419.9|1418.7|1418.5|1417.3|69
1664504400000|2022-09-30 02:20:00|1418.6|1417.4|1418.1|1416.9|1419|1417.8|1417.5|1416.3|48
1664504700000|2022-09-30 02:25:00|1418|1416.8|1418.4|1417.2|1418.5|1417.3|1417.5|1416.3|52
1664505000000|2022-09-30 02:30:00|1418.5|1417.3|1420.5|1419.3|1420.9|1419.7|1418.5|1417.3|56
1664505300000|2022-09-30 02:35:00|1420.4|1419.2|1421.3|1420.1|1422|1420.8|1420|1418.8|50
1664505600000|2022-09-30 02:40:00|1421.4|1420.2|1419.6|1418.4|1421.7|1420.5|1418.9|1417.7|96
1664505900000|2022-09-30 02:45:00|1419.5|1418.3|1420.7|1419.5|1421.4|1420.2|1419|1417.8|155
1664506200000|2022-09-30 02:50:00|1420.5|1419.3|1420.7|1419.5|1421.4|1420.2|1419.7|1418.5|552
1664506500000|2022-09-30 02:55:00|1420.6|1419.4|1421.8|1420.6|1422|1420.8|1419.6|1418.4|297
1664506800000|2022-09-30 03:00:00|1421.6|1420.4|1421.4|1420.2|1421.8|1420.6|1420.8|1419.6|22
1664507100000|2022-09-30 03:05:00|1421.3|1420.1|1420.7|1419.5|1421.4|1420.2|1420.4|1419.2|76
1664507400000|2022-09-30 03:10:00|1420.8|1419.6|1419.9|1418.7|1421.2|1420|1418.7|1417.5|82
1664507700000|2022-09-30 03:15:00|1419.8|1418.6|1418.8|1417.6|1419.8|1418.6|1418.5|1417.3|38
1664508000000|2022-09-30 03:20:00|1419|1417.8|1420.2|1419|1420.6|1419.4|1418.8|1417.6|23
1664508300000|2022-09-30 03:25:00|1420|1418.8|1420.9|1419.7|1420.9|1419.7|1419.8|1418.6|5
1664508600000|2022-09-30 03:30:00|1420.7|1419.5|1419.9|1418.7|1420.7|1419.5|1419.3|1418.1|24
1664508900000|2022-09-30 03:35:00|1419.7|1418.5|1420.4|1419.2|1421.2|1420|1419.7|1418.5|16
1664509200000|2022-09-30 03:40:00|1420.2|1419|1420.2|1419|1420.4|1419.2|1419.9|1418.7|11
1664509500000|2022-09-30 03:45:00|1420.1|1418.9|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|12
1664509800000|2022-09-30 03:50:00|1419.3|1418.1|1419.3|1418.1|1419.4|1418.2|1418.9|1417.7|15
1664510100000|2022-09-30 03:55:00|1419.2|1418|1418.9|1417.7|1419.3|1418.1|1418.7|1417.5|3
1664510400000|2022-09-30 04:00:00|1418.8|1417.6|1418.8|1417.6|1419|1417.8|1418.8|1417.6|7
1664510700000|2022-09-30 04:05:00|1418.6|1417.4|1419|1417.8|1419|1417.8|1417.9|1416.7|33
1664511000000|2022-09-30 04:10:00|1419.2|1418|1419.5|1418.3|1420.3|1419.1|1419.2|1418|33
1664511300000|2022-09-30 04:15:00|1419.3|1418.1|1420.2|1419|1420.2|1419|1419|1417.8|35
1664511600000|2022-09-30 04:20:00|1420|1418.8|1420|1418.8|1420.2|1419|1420|1418.8|6
1664511900000|2022-09-30 04:25:00|1419.8|1418.6|1419.2|1418|1419.9|1418.7|1419|1417.8|50
1664512200000|2022-09-30 04:30:00|1419.3|1418.1|1418.9|1417.7|1419.4|1418.2|1418.8|1417.6|34
1664512500000|2022-09-30 04:35:00|1419|1417.8|1419|1417.8|1419.2|1418|1418.9|1417.7|13
1664512800000|2022-09-30 04:40:00|1418.9|1417.7|1419.3|1418.1|1419.3|1418.1|1418.9|1417.7|2
1664513100000|2022-09-30 04:45:00|1419.2|1418|1419.2|1418|1419.3|1418.1|1419|1417.8|3
1664513400000|2022-09-30 04:50:00|1419.3|1418.1|1419|1417.8|1419.4|1418.2|1418.9|1417.7|8
1664513700000|2022-09-30 04:55:00|1419.2|1418|1418.8|1417.6|1419.3|1418.1|1418.8|1417.6|12
1664514000000|2022-09-30 05:00:00|1418.7|1417.5|1418|1416.8|1418.9|1417.7|1418|1416.8|20
1664514300000|2022-09-30 05:05:00|1418.2|1417|1418.5|1417.3|1418.5|1417.3|1418.1|1416.9|13
1664514600000|2022-09-30 05:10:00|1418.4|1417.2|1418.7|1417.5|1418.9|1417.7|1418.4|1417.2|3
1664514900000|2022-09-30 05:15:00|1418.8|1417.6|1420.4|1419.2|1420.5|1419.3|1418.8|1417.6|16
1664515200000|2022-09-30 05:20:00|1420.5|1419.3|1420.3|1419.1|1420.7|1419.5|1420.3|1419.1|4
1664515500000|2022-09-30 05:25:00|1420.2|1419|1420.2|1419|1420.4|1419.2|1419.8|1418.6|20
1664515800000|2022-09-30 05:30:00|1420.4|1419.2|1420.7|1419.5|1422.8|1421.6|1420.4|1419.2|78
1664516100000|2022-09-30 05:35:00|1420.8|1419.6|1419.4|1418.2|1420.8|1419.6|1419.4|1418.2|64
1664516400000|2022-09-30 05:40:00|1419.2|1418|1418.8|1417.6|1419.7|1418.5|1418.5|1417.3|132
1664516700000|2022-09-30 05:45:00|1418.9|1417.7|1419.3|1418.1|1420.3|1419.1|1418.4|1417.2|276
1664517000000|2022-09-30 05:50:00|1419.5|1418.3|1421.4|1420.2|1421.8|1420.6|1419.5|1418.3|282
1664517300000|2022-09-30 05:55:00|1421.5|1420.3|1421.8|1420.6|1421.8|1420.6|1419.4|1418.2|125
1664517600000|2022-09-30 06:00:00|1421.9|1420.7|1422.7|1421.5|1423|1421.8|1421.8|1420.6|52
1664517900000|2022-09-30 06:05:00|1422.2|1421|1422.2|1421|1422.5|1421.3|1421.8|1420.6|22
1664518200000|2022-09-30 06:10:00|1422.3|1421.1|1421|1419.8|1422.3|1421.1|1420.5|1419.3|16
1664518500000|2022-09-30 06:15:00|1421.1|1419.9|1421|1419.8|1422.2|1421|1420.2|1419|572
1664518800000|2022-09-30 06:20:00|1421.1|1419.9|1421.9|1420.7|1422|1420.8|1420.8|1419.6|156
1664519100000|2022-09-30 06:25:00|1421.7|1420.5|1423.4|1422.2|1424|1422.8|1421.5|1420.3|312
1664519400000|2022-09-30 06:30:00|1423.3|1422.1|1422.6|1421.4|1423.5|1422.3|1421.7|1420.5|174
1664519700000|2022-09-30 06:35:00|1422.7|1421.5|1423|1421.8|1423.4|1422.2|1422|1420.8|37
1664520000000|2022-09-30 06:40:00|1423.1|1421.9|1421.6|1420.4|1423.4|1422.2|1419.9|1418.7|167
1664520300000|2022-09-30 06:45:00|1421.7|1420.5|1422.2|1421|1423.2|1422|1421|1419.8|266
1664520600000|2022-09-30 06:50:00|1422.4|1421.2|1424.1|1422.9|1424.5|1423.3|1421.7|1420.5|180
1664520900000|2022-09-30 06:55:00|1424|1422.8|1424.3|1423.1|1424.6|1423.4|1423.1|1421.9|87
1664521200000|2022-09-30 07:00:00|1424.2|1423|1424.4|1423.2|1425.2|1424|1423.9|1422.7|52
1664521500000|2022-09-30 07:05:00|1424.3|1423.1|1423.1|1421.9|1424.3|1423.1|1423.1|1421.9|30
1664521800000|2022-09-30 07:10:00|1423.2|1422|1423.7|1422.5|1423.7|1422.5|1422.6|1421.4|23
1664522100000|2022-09-30 07:15:00|1423.8|1422.6|1424.1|1422.9|1424.9|1423.7|1423.2|1422|20
1664522400000|2022-09-30 07:20:00|1424.2|1423|1425|1423.8|1425.1|1423.9|1424.2|1423|35
1664522700000|2022-09-30 07:25:00|1425.1|1423.9|1424.9|1423.7|1426.2|1425|1424.9|1423.7|420
1664523000000|2022-09-30 07:30:00|1424.8|1423.6|1425.2|1424|1425.6|1424.4|1424.4|1423.2|49
1664523300000|2022-09-30 07:35:00|1425.1|1423.9|1425.3|1424.1|1425.6|1424.4|1424.2|1423|46
1664523600000|2022-09-30 07:40:00|1425.2|1424|1425.4|1424.2|1426.4|1425.2|1425.2|1424|57
1664523900000|2022-09-30 07:45:00|1425.5|1424.3|1426.1|1424.9|1426.3|1425.1|1424.9|1423.7|30
1664524200000|2022-09-30 07:50:00|1426|1424.8|1426.4|1425.2|1426.8|1425.6|1425.8|1424.6|157
1664524500000|2022-09-30 07:55:00|1426.3|1425.1|1426.8|1425.6|1427.2|1426|1426.2|1425|101
1664524800000|2022-09-30 08:00:00|1426.7|1425.5|1426.7|1425.5|1427.2|1426|1426.6|1425.4|82
1664525100000|2022-09-30 08:05:00|1426.8|1425.6|1426.2|1425|1426.8|1425.6|1426.2|1425|40
1664525400000|2022-09-30 08:10:00|1426.1|1424.9|1426|1424.8|1426.6|1425.4|1425.6|1424.4|22
1664525700000|2022-09-30 08:15:00|1426.1|1424.9|1426.2|1425|1426.3|1425.1|1425.9|1424.7|17
1664526000000|2022-09-30 08:20:00|1426.3|1425.1|1425.4|1424.2|1426.4|1425.2|1425.2|1424|39
1664526300000|2022-09-30 08:25:00|1425.3|1424.1|1424.7|1423.5|1426.1|1424.9|1424.3|1423.1|46
1664526600000|2022-09-30 08:30:00|1424.8|1423.6|1425.6|1424.4|1426|1424.8|1424.6|1423.4|22
1664526900000|2022-09-30 08:35:00|1425.2|1424|1425.2|1424|1425.3|1424.1|1424.4|1423.2|38
1664527200000|2022-09-30 08:40:00|1425.1|1423.9|1424.6|1423.4|1425.1|1423.9|1424.6|1423.4|22
1664527500000|2022-09-30 08:45:00|1424.5|1423.3|1425|1423.8|1425.2|1424|1424.2|1423|13
1664527800000|2022-09-30 08:50:00|1424.6|1423.4|1424.6|1423.4|1425.1|1423.9|1424.2|1423|22
1664528100000|2022-09-30 08:55:00|1424.5|1423.3|1425|1423.8|1425|1423.8|1424.2|1423|16
1664528400000|2022-09-30 09:00:00|1425.1|1423.9|1424.6|1423.4|1425.5|1424.3|1424.6|1423.4|16
1664528700000|2022-09-30 09:05:00|1424.7|1423.5|1426.1|1424.9|1426.1|1424.9|1424.6|1423.4|27
1664529000000|2022-09-30 09:10:00|1426.2|1425|1426.1|1424.9|1426.7|1425.5|1426|1424.8|86
1664529300000|2022-09-30 09:15:00|1426.2|1425|1426.4|1425.2|1427|1425.8|1426.2|1425|82
1664529600000|2022-09-30 09:20:00|1426.2|1425|1426.1|1424.9|1426.6|1425.4|1425.6|1424.4|43
1664529900000|2022-09-30 09:25:00|1426|1424.8|1425|1423.8|1426.1|1424.9|1424.9|1423.7|26
1664530200000|2022-09-30 09:30:00|1425.1|1423.9|1425.2|1424|1425.4|1424.2|1424.1|1422.9|32
1664530500000|2022-09-30 09:35:00|1425.1|1423.9|1425.1|1423.9|1425.4|1424.2|1424.9|1423.7|6
1664530800000|2022-09-30 09:40:00|1425.2|1424|1424.9|1423.7|1425.2|1424|1424.6|1423.4|34
1664531100000|2022-09-30 09:45:00|1424.7|1423.5|1424.4|1423.2|1425.4|1424.2|1424.1|1422.9|26
1664531400000|2022-09-30 09:50:00|1424.5|1423.3|1423.1|1421.9|1424.9|1423.7|1423.1|1421.9|47
1664531700000|2022-09-30 09:55:00|1423|1421.8|1423.5|1422.3|1423.7|1422.5|1422.9|1421.7|21
1664532000000|2022-09-30 10:00:00|1423.4|1422.2|1423.4|1422.2|1423.6|1422.4|1422.8|1421.6|78
1664532300000|2022-09-30 10:05:00|1423.5|1422.3|1424|1422.8|1424.1|1422.9|1423.1|1421.9|23
1664532600000|2022-09-30 10:10:00|1423.9|1422.7|1424.1|1422.9|1424.4|1423.2|1423.4|1422.2|33
1664532900000|2022-09-30 10:15:00|1424.2|1423|1423.7|1422.5|1424.2|1423|1423.4|1422.2|38
1664533200000|2022-09-30 10:20:00|1423.9|1422.7|1424|1422.8|1424.4|1423.2|1423.5|1422.3|85
1664533500000|2022-09-30 10:25:00|1424.1|1422.9|1424.9|1423.7|1425.3|1424.1|1423.9|1422.7|54
1664533800000|2022-09-30 10:30:00|1425|1423.8|1423.9|1422.7|1425.4|1424.2|1423.6|1422.4|28
1664534100000|2022-09-30 10:35:00|1424|1422.8|1424|1422.8|1424.9|1423.7|1423.9|1422.7|19
1664534400000|2022-09-30 10:40:00|1423.7|1422.5|1424.3|1423.1|1424.5|1423.3|1423.5|1422.3|26
1664534700000|2022-09-30 10:45:00|1424.2|1423|1424.5|1423.3|1424.9|1423.7|1424.2|1423|8
1664535000000|2022-09-30 10:50:00|1424.4|1423.2|1423.6|1422.4|1424.6|1423.4|1423.5|1422.3|54
1664535300000|2022-09-30 10:55:00|1423.8|1422.6|1424.1|1422.9|1424.2|1423|1423.6|1422.4|24
1664535600000|2022-09-30 11:00:00|1424|1422.8|1424.6|1423.4|1424.6|1423.4|1423.9|1422.7|49
1664535900000|2022-09-30 11:05:00|1424.5|1423.3|1424.6|1423.4|1425|1423.8|1424.2|1423|30
1664536200000|2022-09-30 11:10:00|1424.7|1423.5|1424.7|1423.5|1424.9|1423.7|1424.1|1422.9|13
1664536500000|2022-09-30 11:15:00|1424.9|1423.7|1424.6|1423.4|1425.2|1424|1424.1|1422.9|34
1664536800000|2022-09-30 11:20:00|1424.7|1423.5|1424.1|1422.9|1425|1423.8|1424.1|1422.9|79
1664537100000|2022-09-30 11:25:00|1424|1422.8|1424.4|1423.2|1424.6|1423.4|1423.9|1422.7|100
1664537400000|2022-09-30 11:30:00|1424.3|1423.1|1424.4|1423.2|1424.9|1423.7|1424.3|1423.1|28
1664537700000|2022-09-30 11:35:00|1424.3|1423.1|1422.4|1421.2|1424.3|1423.1|1422.3|1421.1|127
1664538000000|2022-09-30 11:40:00|1422.5|1421.3|1423.3|1422.1|1424.1|1422.9|1422.4|1421.2|83
1664538300000|2022-09-30 11:45:00|1423.2|1422|1423.3|1422.1|1423.6|1422.4|1422.9|1421.7|51
1664538600000|2022-09-30 11:50:00|1423.2|1422|1423.7|1422.5|1424|1422.8|1423.2|1422|245
1664538900000|2022-09-30 11:55:00|1423.8|1422.6|1424.3|1423.1|1424.4|1423.2|1423.2|1422|116
1664539200000|2022-09-30 12:00:00|1424.2|1423|1424.6|1423.4|1424.9|1423.7|1424.1|1422.9|78
1664539500000|2022-09-30 12:05:00|1424.7|1423.5|1423.3|1422.1|1424.8|1423.6|1423.1|1421.9|301
1664539800000|2022-09-30 12:10:00|1423.4|1422.2|1421.1|1419.9|1423.9|1422.7|1420.4|1419.2|247
1664540100000|2022-09-30 12:15:00|1421|1419.8|1421.6|1420.4|1421.9|1420.7|1419.9|1418.7|167
1664540400000|2022-09-30 12:20:00|1421.7|1420.5|1421.4|1420.2|1422.2|1421|1420.7|1419.5|187
1664540700000|2022-09-30 12:25:00|1421.3|1420.1|1423.7|1422.5|1424.6|1423.4|1421.2|1420|183
1664541000000|2022-09-30 12:30:00|1423.6|1422.4|1424.4|1423.2|1424.4|1423.2|1422.5|1421.3|75
1664541300000|2022-09-30 12:35:00|1424.3|1423.1|1423.3|1422.1|1424.7|1423.5|1423.1|1421.9|65
1664541600000|2022-09-30 12:40:00|1423.4|1422.2|1424.6|1423.4|1425.9|1424.7|1422.9|1421.7|98
1664544600000|2022-09-30 13:30:00|1424.1|1422.9|1418|1416.8|1424.1|1422.9|1415.5|1414.3|2851
1664544900000|2022-09-30 13:35:00|1417.8|1416.6|1416.2|1415|1418.8|1417.6|1414|1412.8|1605
1664545200000|2022-09-30 13:40:00|1415.9|1414.7|1416.4|1415.2|1418.8|1417.6|1414.9|1413.7|1000
1664545500000|2022-09-30 13:45:00|1416.7|1415.5|1419.1|1417.9|1419.1|1417.9|1415.9|1414.7|881
1664545800000|2022-09-30 13:50:00|1419.7|1418.5|1422.4|1421.2|1422.7|1421.5|1418.5|1417.3|655
1664546100000|2022-09-30 13:55:00|1422.6|1421.4|1423.6|1422.4|1424.4|1423.2|1421.7|1420.5|634
1664546400000|2022-09-30 14:00:00|1423.7|1422.5|1422.9|1421.7|1424.6|1423.4|1421.2|1420|1090
1664546700000|2022-09-30 14:05:00|1423.2|1422|1425|1423.8|1425.1|1423.9|1420.1|1418.9|768
1664547000000|2022-09-30 14:10:00|1424.9|1423.7|1424.1|1422.9|1425.5|1424.3|1423.4|1422.2|583
1664547300000|2022-09-30 14:15:00|1424|1422.8|1426.9|1425.7|1427.2|1426|1423.4|1422.2|543
1664547600000|2022-09-30 14:20:00|1427|1425.8|1427.7|1426.5|1427.7|1426.5|1425.3|1424.1|1202
1664547900000|2022-09-30 14:25:00|1427.6|1426.4|1427.9|1426.7|1429.6|1428.4|1426.7|1425.5|1396
1664548200000|2022-09-30 14:30:00|1428|1426.8|1432|1430.8|1433.4|1432.2|1426.5|1425.3|994
1664548500000|2022-09-30 14:35:00|1432.3|1431.1|1431.6|1430.4|1432.4|1431.2|1430.7|1429.5|862
1664548800000|2022-09-30 14:40:00|1431.5|1430.3|1430|1428.8|1432.8|1431.6|1429.5|1428.3|651
1664549100000|2022-09-30 14:45:00|1429.9|1428.7|1429.5|1428.3|1431|1429.8|1428.9|1427.7|550
1664549400000|2022-09-30 14:50:00|1429.4|1428.2|1430.1|1428.9|1430.5|1429.3|1427.4|1426.2|973
1664549700000|2022-09-30 14:55:00|1429.9|1428.7|1431.8|1430.6|1432.5|1431.3|1427.9|1426.7|986
1664550000000|2022-09-30 15:00:00|1431.7|1430.5|1432.8|1431.6|1433.4|1432.2|1431.4|1430.2|909
1664550300000|2022-09-30 15:05:00|1432.6|1431.4|1430.5|1429.3|1432.6|1431.4|1428.9|1427.7|876
1664550600000|2022-09-30 15:10:00|1430.8|1429.6|1431.4|1430.2|1432.8|1431.6|1430.3|1429.1|791
1664550900000|2022-09-30 15:15:00|1431.2|1430|1431.1|1429.9|1433.4|1432.2|1429.6|1428.4|921
1664551200000|2022-09-30 15:20:00|1431.3|1430.1|1431.5|1430.3|1431.6|1430.4|1427.7|1426.5|911
1664551500000|2022-09-30 15:25:00|1431.2|1430|1430.5|1429.3|1431.4|1430.2|1428.9|1427.7|512
1664551800000|2022-09-30 15:30:00|1430.6|1429.4|1429.2|1428|1431.4|1430.2|1428.8|1427.6|1036
1664552100000|2022-09-30 15:35:00|1429.3|1428.1|1429.8|1428.6|1431|1429.8|1429.3|1428.1|715
1664552400000|2022-09-30 15:40:00|1429.7|1428.5|1433.1|1431.9|1433.2|1432|1429|1427.8|1050
1664552700000|2022-09-30 15:45:00|1433|1431.8|1431.6|1430.4|1433.4|1432.2|1431.6|1430.4|994
1664553000000|2022-09-30 15:50:00|1431.5|1430.3|1428.7|1427.5|1431.5|1430.3|1428.6|1427.4|689
1664553300000|2022-09-30 15:55:00|1428.6|1427.4|1427.7|1426.5|1430.5|1429.3|1427.7|1426.5|1135
1664553600000|2022-09-30 16:00:00|1427.8|1426.6|1402.8|1401.6|1430.7|1429.5|1397.4|1396.2|6185
1664553900000|2022-09-30 16:05:00|1401.8|1400.6|1396.4|1395.2|1405.6|1404.4|1393.1|1391.9|3180
1664554200000|2022-09-30 16:10:00|1396.3|1395.1|1400.6|1399.4|1401.4|1400.2|1395.3|1394.1|2580
1664554500000|2022-09-30 16:15:00|1400.4|1399.2|1391.2|1390|1400.4|1399.2|1391.1|1389.9|2656
1664554800000|2022-09-30 16:20:00|1391|1389.8|1392.6|1391.4|1392.8|1391.6|1389.2|1388|1922
1664555100000|2022-09-30 16:25:00|1392.5|1391.3|1392.6|1391.4|1393.8|1392.6|1389.9|1388.7|1324
1664555400000|2022-09-30 16:30:00|1392.2|1391|1387.5|1386.3|1393.6|1392.4|1386.5|1385.3|2100
1664555700000|2022-09-30 16:35:00|1387.7|1386.5|1393.3|1392.1|1393.3|1392.1|1387.1|1385.9|1340
1664556000000|2022-09-30 16:40:00|1393.2|1392|1395.5|1394.3|1395.5|1394.3|1390|1388.8|1028
1664556300000|2022-09-30 16:45:00|1395.4|1394.2|1396.6|1395.4|1398.8|1397.6|1395|1393.8|1261
1664556600000|2022-09-30 16:50:00|1396.5|1395.3|1397|1395.8|1397.7|1396.5|1395.5|1394.3|984
1664556900000|2022-09-30 16:55:00|1396.8|1395.6|1398.5|1397.3|1398.7|1397.5|1396.8|1395.6|701
1664557200000|2022-09-30 17:00:00|1398.6|1397.4|1398.1|1396.9|1398.7|1397.5|1394.8|1393.6|1054
1664557500000|2022-09-30 17:05:00|1398|1396.8|1398.3|1397.1|1398.8|1397.6|1396|1394.8|965
1664557800000|2022-09-30 17:10:00|1398.4|1397.2|1398|1396.8|1401.1|1399.9|1397.1|1395.9|1013
1664558100000|2022-09-30 17:15:00|1397.8|1396.6|1395.6|1394.4|1398.8|1397.6|1394.9|1393.7|615
1664558400000|2022-09-30 17:20:00|1395.7|1394.5|1393.6|1392.4|1395.8|1394.6|1393.6|1392.4|790
1664558700000|2022-09-30 17:25:00|1393.7|1392.5|1391.5|1390.3|1395.1|1393.9|1391.5|1390.3|759
1664559000000|2022-09-30 17:30:00|1391.6|1390.4|1392.1|1390.9|1392.7|1391.5|1390.4|1389.2|680
1664559300000|2022-09-30 17:35:00|1392|1390.8|1389.3|1388.1|1392.4|1391.2|1388.9|1387.7|1094
1664559600000|2022-09-30 17:40:00|1389.2|1388|1388.3|1387.1|1391|1389.8|1388.2|1387|723
1664559900000|2022-09-30 17:45:00|1388.6|1387.4|1387.6|1386.4|1388.8|1387.6|1386.8|1385.6|1748
1664560200000|2022-09-30 17:50:00|1387.7|1386.5|1387.6|1386.4|1388.7|1387.5|1386.8|1385.6|841
1664560500000|2022-09-30 17:55:00|1387.3|1386.1|1383.4|1382.2|1387.7|1386.5|1383.3|1382.1|1280
1664560800000|2022-09-30 18:00:00|1383.5|1382.3|1379.7|1378.5|1384.2|1383|1379.6|1378.4|1982
1664561100000|2022-09-30 18:05:00|1379.8|1378.6|1380.3|1379.1|1382.4|1381.2|1379.7|1378.5|2070
1664561400000|2022-09-30 18:10:00|1380.2|1379|1374.5|1373.3|1380.2|1379|1372.4|1371.2|4250
1664561700000|2022-09-30 18:15:00|1374.4|1373.2|1374.5|1372.5|1375.4|1374.2|1373.7|1372.1|2045
1664755200000|2022-10-03 00:00:00|1372.4|1371.2|1381|1379.8|1383.6|1382.4|1371.7|1370.5|1187
1664755500000|2022-10-03 00:05:00|1381.1|1379.9|1380.3|1379.1|1381.6|1380.4|1377.8|1376.6|442
1664755800000|2022-10-03 00:10:00|1379.9|1378.7|1376.6|1375.4|1380.4|1379.2|1375.7|1374.5|209
1664756100000|2022-10-03 00:15:00|1376.7|1375.5|1380.9|1379.7|1380.9|1379.7|1376.4|1375.2|257
1664756400000|2022-10-03 00:20:00|1381.2|1380|1383.2|1382|1383.8|1382.6|1380.9|1379.7|281
1664756700000|2022-10-03 00:25:00|1383.3|1382.1|1384.3|1383.1|1384.3|1383.1|1382.6|1381.4|222
1664757000000|2022-10-03 00:30:00|1384.2|1383|1382.2|1381|1384.5|1383.3|1382.2|1381|312
1664757300000|2022-10-03 00:35:00|1382.3|1381.1|1380.7|1379.5|1382.9|1381.7|1380.7|1379.5|168
1664757600000|2022-10-03 00:40:00|1380.5|1379.3|1380.2|1379|1381.6|1380.4|1379.9|1378.7|128
1664757900000|2022-10-03 00:45:00|1380.3|1379.1|1381.4|1380.2|1381.7|1380.5|1378.4|1377.2|98
1664758200000|2022-10-03 00:50:00|1381.7|1380.5|1379.8|1378.6|1381.7|1380.5|1379.4|1378.2|76
1664758500000|2022-10-03 00:55:00|1379.7|1378.5|1382.7|1381.5|1383.1|1381.9|1378.7|1377.5|117
1664758800000|2022-10-03 01:00:00|1382.5|1381.3|1382.6|1381.4|1383.3|1382.1|1382.4|1381.2|74
1664759100000|2022-10-03 01:05:00|1382.8|1381.6|1381.7|1380.5|1383|1381.8|1381.6|1380.4|87
1664759400000|2022-10-03 01:10:00|1381.6|1380.4|1381.6|1380.4|1382.4|1381.2|1381.6|1380.4|56
1664759700000|2022-10-03 01:15:00|1381.8|1380.6|1381.8|1380.6|1381.9|1380.7|1379.9|1378.7|64
1664760000000|2022-10-03 01:20:00|1381.7|1380.5|1381.8|1380.6|1382.4|1381.2|1381.7|1380.5|33
1664760300000|2022-10-03 01:25:00|1381.7|1380.5|1382.4|1381.2|1382.4|1381.2|1381.7|1380.5|28
1664760600000|2022-10-03 01:30:00|1382.8|1381.6|1381.8|1380.6|1382.8|1381.6|1381.7|1380.5|24
1664760900000|2022-10-03 01:35:00|1381.9|1380.7|1382.3|1381.1|1382.7|1381.5|1381.8|1380.6|37
1664761200000|2022-10-03 01:40:00|1382.2|1381|1382.9|1381.7|1382.9|1381.7|1381.8|1380.6|49
1664761500000|2022-10-03 01:45:00|1383|1381.8|1384.7|1383.5|1384.7|1383.5|1382.8|1381.6|111
1664761800000|2022-10-03 01:50:00|1384.4|1383.2|1385|1383.8|1385.1|1383.9|1384.4|1383.2|52
1664762100000|2022-10-03 01:55:00|1384.9|1383.7|1383.5|1382.3|1385|1383.8|1383.3|1382.1|60
1664762400000|2022-10-03 02:00:00|1383.4|1382.2|1381.6|1380.4|1383.4|1382.2|1381.3|1380.1|91
1664762700000|2022-10-03 02:05:00|1381.8|1380.6|1380.9|1379.7|1381.9|1380.7|1380.9|1379.7|46
1664763000000|2022-10-03 02:10:00|1381|1379.8|1380.6|1379.4|1381.2|1380|1380.4|1379.2|37
1664763300000|2022-10-03 02:15:00|1380.5|1379.3|1380.6|1379.4|1381.1|1379.9|1380.4|1379.2|36
1664763600000|2022-10-03 02:20:00|1380.5|1379.3|1379.4|1378.2|1380.6|1379.4|1379|1377.8|107
1664763900000|2022-10-03 02:25:00|1379.9|1378.7|1380.5|1379.3|1380.7|1379.5|1379.3|1378.1|43
1664764200000|2022-10-03 02:30:00|1380.7|1379.5|1381|1379.8|1381|1379.8|1380.2|1379|24
1664764500000|2022-10-03 02:35:00|1380.9|1379.7|1379.8|1378.6|1381|1379.8|1379.1|1377.9|41
1664764800000|2022-10-03 02:40:00|1379.7|1378.5|1380.3|1379.1|1380.7|1379.5|1379.4|1378.2|15
1664765100000|2022-10-03 02:45:00|1380.4|1379.2|1380.8|1379.6|1380.9|1379.7|1380.3|1379.1|14
1664765400000|2022-10-03 02:50:00|1381.2|1380|1380.7|1379.5|1381.5|1380.3|1380.4|1379.2|19
1664765700000|2022-10-03 02:55:00|1380.6|1379.4|1379.5|1378.3|1380.6|1379.4|1379.4|1378.2|28
1664766000000|2022-10-03 03:00:00|1379.6|1378.4|1379.3|1378.1|1379.8|1378.6|1379.1|1377.9|19
1664766300000|2022-10-03 03:05:00|1379.2|1378|1379.5|1378.3|1379.8|1378.6|1379.2|1378|9
1664766600000|2022-10-03 03:10:00|1379.6|1378.4|1379.5|1378.3|1379.7|1378.5|1379.4|1378.2|5
1664766900000|2022-10-03 03:15:00|1379.6|1378.4|1379.5|1378.3|1379.8|1378.6|1379.3|1378.1|10
1664767200000|2022-10-03 03:20:00|1379.6|1378.4|1379.3|1378.1|1379.9|1378.7|1379.1|1377.9|23
1664767500000|2022-10-03 03:25:00|1379.4|1378.2|1378.7|1377.5|1379.5|1378.3|1378.6|1377.4|48
1664767800000|2022-10-03 03:30:00|1378.6|1377.4|1379.2|1378|1379.3|1378.1|1378.6|1377.4|17
1664768100000|2022-10-03 03:35:00|1379.4|1378.2|1380.3|1379.1|1380.7|1379.5|1379.3|1378.1|19
1664768400000|2022-10-03 03:40:00|1380.2|1379|1380.5|1379.3|1380.5|1379.3|1380.2|1379|11
1664768700000|2022-10-03 03:45:00|1380.6|1379.4|1379.9|1378.7|1380.9|1379.7|1379.9|1378.7|64
1664769000000|2022-10-03 03:50:00|1380|1378.8|1379.8|1378.6|1380|1378.8|1379.4|1378.2|5
1664769300000|2022-10-03 03:55:00|1379.6|1378.4|1378.9|1377.7|1379.8|1378.6|1378.8|1377.6|9
1664769600000|2022-10-03 04:00:00|1378.8|1377.6|1378.5|1377.3|1378.8|1377.6|1378.5|1377.3|18
1664769900000|2022-10-03 04:05:00|1378.6|1377.4|1378.7|1377.5|1378.8|1377.6|1378.5|1377.3|5
1664770200000|2022-10-03 04:10:00|1378.8|1377.6|1378.9|1377.7|1379.2|1378|1378.7|1377.5|1
1664770500000|2022-10-03 04:15:00|1378.6|1377.4|1379|1377.8|1379.2|1378|1378.6|1377.4|7
1664770800000|2022-10-03 04:20:00|1378.9|1377.7|1379.3|1378.1|1379.5|1378.3|1378.9|1377.7|1
1664771100000|2022-10-03 04:25:00|1379.4|1378.2|1379.7|1378.5|1380.4|1379.2|1379.3|1378.1|29
1664771400000|2022-10-03 04:30:00|1379.6|1378.4|1379.3|1378.1|1379.6|1378.4|1379.2|1378|9
1664771700000|2022-10-03 04:35:00|1379.1|1377.9|1378.8|1377.6|1379.1|1377.9|1378.6|1377.4|8
1664772000000|2022-10-03 04:40:00|1378.7|1377.5|1379|1377.8|1379.1|1377.9|1378.7|1377.5|3
1664772300000|2022-10-03 04:45:00|1379.3|1378.1|1379.3|1378.1|1379.5|1378.3|1378.9|1377.7|7
1664772600000|2022-10-03 04:50:00|1379.2|1378|1379.8|1378.6|1379.8|1378.6|1379.2|1378|5
1664772900000|2022-10-03 04:55:00|1379.7|1378.5|1379.3|1378.1|1379.8|1378.6|1379.3|1378.1|3
1664773200000|2022-10-03 05:00:00|1379.1|1377.9|1378.7|1377.5|1379.5|1378.3|1378.6|1377.4|18
1664773500000|2022-10-03 05:05:00|1378.5|1377.3|1378|1376.8|1378.9|1377.7|1377.9|1376.7|39
1664773800000|2022-10-03 05:10:00|1377.9|1376.7|1378.4|1377.2|1378.4|1377.2|1377.4|1376.2|51
1664774100000|2022-10-03 05:15:00|1378.3|1377.1|1378|1376.8|1378.4|1377.2|1377.9|1376.7|10
1664774400000|2022-10-03 05:20:00|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.7|1376.5|33
1664774700000|2022-10-03 05:25:00|1378.1|1376.9|1378|1376.8|1378.4|1377.2|1377.9|1376.7|16
1664775000000|2022-10-03 05:30:00|1377.9|1376.7|1377.7|1376.5|1378|1376.8|1377.7|1376.5|17
1664775300000|2022-10-03 05:35:00|1377.8|1376.6|1376.8|1375.6|1378|1376.8|1376.7|1375.5|101
1664775600000|2022-10-03 05:40:00|1377|1375.8|1378.4|1377.2|1378.7|1377.5|1377|1375.8|21
1664775900000|2022-10-03 05:45:00|1378.5|1377.3|1377.4|1376.2|1378.7|1377.5|1377.4|1376.2|32
1664776200000|2022-10-03 05:50:00|1377.3|1376.1|1379.8|1378.6|1379.8|1378.6|1377.3|1376.1|39
1664776500000|2022-10-03 05:55:00|1379.5|1378.3|1376.7|1375.5|1379.8|1378.6|1376|1374.8|77
1664776800000|2022-10-03 06:00:00|1376.5|1375.3|1376.8|1375.6|1377.3|1376.1|1375.6|1374.4|66
1664777100000|2022-10-03 06:05:00|1376.9|1375.7|1379.7|1378.5|1379.7|1378.5|1376.7|1375.5|136
1664777400000|2022-10-03 06:10:00|1379.5|1378.3|1381.2|1380|1381.2|1380|1379.4|1378.2|82
1664777700000|2022-10-03 06:15:00|1381.1|1379.9|1381.5|1380.3|1381.6|1380.4|1380.7|1379.5|69
1664778000000|2022-10-03 06:20:00|1381.6|1380.4|1380.5|1379.3|1381.6|1380.4|1380.4|1379.2|62
1664778300000|2022-10-03 06:25:00|1380.4|1379.2|1380.9|1379.7|1381.1|1379.9|1380.4|1379.2|16
1664778600000|2022-10-03 06:30:00|1380.8|1379.6|1379.8|1378.6|1380.8|1379.6|1379.4|1378.2|30
1664778900000|2022-10-03 06:35:00|1379.9|1378.7|1381|1379.8|1381.2|1380|1379.9|1378.7|71
1664779200000|2022-10-03 06:40:00|1380.9|1379.7|1379.7|1378.5|1381|1379.8|1379.4|1378.2|33
1664779500000|2022-10-03 06:45:00|1379.5|1378.3|1379.7|1378.5|1379.9|1378.7|1378.8|1377.6|18
1664779800000|2022-10-03 06:50:00|1379.5|1378.3|1380|1378.8|1380.5|1379.3|1379.5|1378.3|29
1664780100000|2022-10-03 06:55:00|1380.3|1379.1|1379.3|1378.1|1380.4|1379.2|1379.3|1378.1|27
1664780400000|2022-10-03 07:00:00|1378.9|1377.7|1379.9|1378.7|1380.2|1379|1378.7|1377.5|116
1664780700000|2022-10-03 07:05:00|1379.8|1378.6|1378.8|1377.6|1382|1380.8|1378.7|1377.5|53
1664781000000|2022-10-03 07:10:00|1378.9|1377.7|1379|1377.8|1379.7|1378.5|1378|1376.8|57
1664781300000|2022-10-03 07:15:00|1378.9|1377.7|1379.9|1378.7|1380.5|1379.3|1378.9|1377.7|30
1664781600000|2022-10-03 07:20:00|1379.7|1378.5|1380.3|1379.1|1381.3|1380.1|1379.7|1378.5|40
1664781900000|2022-10-03 07:25:00|1380.4|1379.2|1379.4|1378.2|1380.9|1379.7|1379.4|1378.2|24
1664782200000|2022-10-03 07:30:00|1379.7|1378.5|1378.8|1377.6|1379.7|1378.5|1377.4|1376.2|96
1664782500000|2022-10-03 07:35:00|1379.3|1378.1|1378.2|1377|1379.3|1378.1|1377.4|1376.2|66
1664782800000|2022-10-03 07:40:00|1378|1376.8|1378.5|1377.3|1379.2|1378|1377.8|1376.6|24
1664783100000|2022-10-03 07:45:00|1378.6|1377.4|1380.4|1379.2|1380.5|1379.3|1378.5|1377.3|20
1664783400000|2022-10-03 07:50:00|1380.2|1379|1381|1379.8|1381.2|1380|1379.9|1378.7|37
1664783700000|2022-10-03 07:55:00|1381.2|1380|1380.9|1379.7|1381.5|1380.3|1380.5|1379.3|24
1664784000000|2022-10-03 08:00:00|1380.8|1379.6|1379.9|1378.7|1381|1379.8|1379.4|1378.2|30
1664784300000|2022-10-03 08:05:00|1379.8|1378.6|1378.7|1377.5|1380.7|1379.5|1378.3|1377.1|126
1664784600000|2022-10-03 08:10:00|1378.6|1377.4|1379.9|1378.7|1380.2|1379|1378.6|1377.4|40
1664784900000|2022-10-03 08:15:00|1379.8|1378.6|1380.3|1379.1|1381.1|1379.9|1379.5|1378.3|60
1664785200000|2022-10-03 08:20:00|1380.4|1379.2|1380.2|1379|1380.7|1379.5|1379.7|1378.5|34
1664785500000|2022-10-03 08:25:00|1380.1|1378.9|1381.1|1379.9|1382.2|1381|1380.1|1378.9|51
1664785800000|2022-10-03 08:30:00|1381.2|1380|1382.2|1381|1382.7|1381.5|1379.7|1378.5|111
1664786100000|2022-10-03 08:35:00|1381.9|1380.7|1380.8|1379.6|1382.4|1381.2|1380.7|1379.5|819
1664786400000|2022-10-03 08:40:00|1380.6|1379.4|1380.9|1379.7|1381.4|1380.2|1380.3|1379.1|30
1664786700000|2022-10-03 08:45:00|1380.6|1379.4|1380.8|1379.6|1382|1380.8|1380.3|1379.1|64
1664787000000|2022-10-03 08:50:00|1380.9|1379.7|1381.2|1380|1381.4|1380.2|1379.8|1378.6|18
1664787300000|2022-10-03 08:55:00|1381.1|1379.9|1380.7|1379.5|1381.6|1380.4|1380.7|1379.5|13
1664787600000|2022-10-03 09:00:00|1380.6|1379.4|1378.7|1377.5|1381.3|1380.1|1378.6|1377.4|45
1664787900000|2022-10-03 09:05:00|1378.8|1377.6|1376.7|1375.5|1379.6|1378.4|1376.4|1375.2|247
1664788200000|2022-10-03 09:10:00|1376.8|1375.6|1375.9|1374.7|1377.7|1376.5|1374.4|1373.2|409
1664788500000|2022-10-03 09:15:00|1376|1374.8|1377.3|1376.1|1377.4|1376.2|1375.9|1374.7|161
1664788800000|2022-10-03 09:20:00|1376.9|1375.7|1378.4|1377.2|1378.4|1377.2|1376.8|1375.6|33
1664789100000|2022-10-03 09:25:00|1378|1376.8|1377.7|1376.5|1378.2|1377|1377.3|1376.1|46
1664789400000|2022-10-03 09:30:00|1377.6|1376.4|1376.8|1375.6|1377.6|1376.4|1375.8|1374.6|68
1664789700000|2022-10-03 09:35:00|1376.9|1375.7|1377.4|1376.2|1378.2|1377|1376.9|1375.7|60
1664790000000|2022-10-03 09:40:00|1377.3|1376.1|1375.5|1374.3|1377.4|1376.2|1375.3|1374.1|72
1664790300000|2022-10-03 09:45:00|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.2|1374|34
1664790600000|2022-10-03 09:50:00|1375.6|1374.4|1375.6|1374.4|1375.9|1374.7|1374.9|1373.7|61
1664790900000|2022-10-03 09:55:00|1375.5|1374.3|1375.1|1373.9|1375.6|1374.4|1373.9|1372.7|259
1664791200000|2022-10-03 10:00:00|1375.2|1374|1375.7|1374.5|1376.2|1375|1375.2|1374|68
1664791500000|2022-10-03 10:05:00|1375.6|1374.4|1373.2|1372|1375.6|1374.4|1373.1|1371.9|239
1664791800000|2022-10-03 10:10:00|1373.3|1372.1|1373.6|1372.4|1374.9|1373.7|1373.2|1372|91
1664792100000|2022-10-03 10:15:00|1373.5|1372.3|1374.3|1373.1|1374.3|1373.1|1372.7|1371.5|64
1664792400000|2022-10-03 10:20:00|1374.6|1373.4|1374.9|1373.7|1375.2|1374|1374.2|1373|38
1664792700000|2022-10-03 10:25:00|1374.8|1373.6|1375.6|1374.4|1375.8|1374.6|1374.7|1373.5|47
1664793000000|2022-10-03 10:30:00|1375.7|1374.5|1375.5|1374.3|1376.2|1375|1375.3|1374.1|63
1664793300000|2022-10-03 10:35:00|1375.6|1374.4|1375|1373.8|1375.8|1374.6|1375|1373.8|30
1664793600000|2022-10-03 10:40:00|1374.8|1373.6|1375|1373.8|1375.7|1374.5|1374.4|1373.2|54
1664793900000|2022-10-03 10:45:00|1374.9|1373.7|1375.9|1374.7|1375.9|1374.7|1374.8|1373.6|57
1664794200000|2022-10-03 10:50:00|1376.2|1375|1374.9|1373.7|1376.7|1375.5|1374.3|1373.1|145
1664794500000|2022-10-03 10:55:00|1374.8|1373.6|1372.3|1371.1|1374.9|1373.7|1372.3|1371.1|242
1664794800000|2022-10-03 11:00:00|1372.2|1371|1373.2|1372|1373.7|1372.5|1372.1|1370.9|107
1664795100000|2022-10-03 11:05:00|1373.1|1371.9|1373.8|1372.6|1373.8|1372.6|1373|1371.8|89
1664795400000|2022-10-03 11:10:00|1373.7|1372.5|1374.7|1373.5|1374.7|1373.5|1373.4|1372.2|66
1664795700000|2022-10-03 11:15:00|1374.9|1373.7|1374.7|1373.5|1375.5|1374.3|1374.5|1373.3|250
1664796000000|2022-10-03 11:20:00|1374.8|1373.6|1374.9|1373.7|1375.9|1374.7|1374.5|1373.3|201
1664796300000|2022-10-03 11:25:00|1375|1373.8|1376.1|1374.9|1376.8|1375.6|1375|1373.8|158
1664796600000|2022-10-03 11:30:00|1376|1374.8|1375.7|1374.5|1376|1374.8|1375|1373.8|95
1664796900000|2022-10-03 11:35:00|1375.9|1374.7|1376.7|1375.5|1376.7|1375.5|1375.2|1374|105
1664797200000|2022-10-03 11:40:00|1376.8|1375.6|1375.8|1374.6|1377.1|1375.9|1375.7|1374.5|151
1664797500000|2022-10-03 11:45:00|1375.7|1374.5|1375.3|1374.1|1376.2|1375|1375.3|1374.1|39
1664797800000|2022-10-03 11:50:00|1375.2|1374|1375|1373.8|1375.5|1374.3|1374.4|1373.2|94
1664798100000|2022-10-03 11:55:00|1374.9|1373.7|1374|1372.8|1375.2|1374|1372.5|1371.3|228
1664798400000|2022-10-03 12:00:00|1374.3|1373.1|1374.1|1372.9|1374.9|1373.7|1374|1372.8|148
1664798700000|2022-10-03 12:05:00|1374|1372.8|1374.6|1373.4|1374.8|1373.6|1373.2|1372|160
1664799000000|2022-10-03 12:10:00|1374.7|1373.5|1371.7|1370.5|1375.2|1374|1371.7|1370.5|184
1664799300000|2022-10-03 12:15:00|1371.8|1370.6|1373.3|1372.1|1373.4|1372.2|1371.7|1370.5|96
1664799600000|2022-10-03 12:20:00|1373.4|1372.2|1375.2|1374|1375.4|1374.2|1372.7|1371.5|155
1664799900000|2022-10-03 12:25:00|1375.5|1374.3|1376.8|1375.6|1377.5|1376.3|1375.2|1374|375
1664800200000|2022-10-03 12:30:00|1376.9|1375.7|1377.3|1376.1|1378.3|1377.1|1376.3|1375.1|262
1664800500000|2022-10-03 12:35:00|1377.1|1375.9|1376.7|1375.5|1377.5|1376.3|1376.5|1375.3|92
1664800800000|2022-10-03 12:40:00|1376.8|1375.6|1377|1375.8|1378.3|1377.1|1376.4|1375.2|200
1664803800000|2022-10-03 13:30:00|1380.5|1379.3|1373.1|1371.9|1381.3|1380.1|1370.7|1369.5|3889
1664804100000|2022-10-03 13:35:00|1373.2|1372|1374.1|1372.9|1378.5|1377.3|1372.7|1371.5|3181
1664804400000|2022-10-03 13:40:00|1374.2|1373|1375.6|1374.4|1378|1376.8|1373.5|1372.3|1600
1664804700000|2022-10-03 13:45:00|1375.5|1374.3|1374.6|1373.4|1377.3|1376.1|1374.4|1373.2|1041
1664805000000|2022-10-03 13:50:00|1374.7|1373.5|1374.2|1373|1375|1373.8|1372.2|1371|1192
1664805300000|2022-10-03 13:55:00|1373.9|1372.7|1372|1370.8|1375.1|1373.9|1371.3|1370.1|1457
1664805600000|2022-10-03 14:00:00|1372.1|1370.9|1378.7|1377.5|1379.4|1378.2|1372.1|1370.9|3185
1664805900000|2022-10-03 14:05:00|1378.6|1377.4|1377.2|1376|1380.3|1379.1|1377.2|1376|1576
1664806200000|2022-10-03 14:10:00|1377.1|1375.9|1372.8|1371.6|1378.2|1377|1372.8|1371.6|902
1664806500000|2022-10-03 14:15:00|1372.6|1371.4|1374.8|1373.6|1376.8|1375.6|1371.4|1370.2|1196
1664806800000|2022-10-03 14:20:00|1374.7|1373.5|1378.4|1377.2|1378.6|1377.4|1374.7|1373.5|631
1664807100000|2022-10-03 14:25:00|1378.6|1377.4|1376.3|1375.1|1379.3|1378.1|1376.2|1375|715
1664807400000|2022-10-03 14:30:00|1376.2|1375|1378.9|1377.7|1380.5|1379.3|1375.5|1374.3|1388
1664807700000|2022-10-03 14:35:00|1378.6|1377.4|1378.1|1376.9|1381.3|1380.1|1377.9|1376.7|737
1664808000000|2022-10-03 14:40:00|1378|1376.8|1377.9|1376.7|1378.6|1377.4|1377|1375.8|588
1664808300000|2022-10-03 14:45:00|1378|1376.8|1380.5|1379.3|1380.5|1379.3|1377.9|1376.7|751
1664808600000|2022-10-03 14:50:00|1380.4|1379.2|1378.2|1377|1380.7|1379.5|1377.2|1376|581
1664808900000|2022-10-03 14:55:00|1378.1|1376.9|1377.3|1376.1|1378.5|1377.3|1376.1|1374.9|512
1664809200000|2022-10-03 15:00:00|1377.4|1376.2|1378.9|1377.7|1379.7|1378.5|1376.9|1375.7|399
1664809500000|2022-10-03 15:05:00|1378.8|1377.6|1382.3|1381.1|1383.3|1382.1|1378.3|1377.1|540
1664809800000|2022-10-03 15:10:00|1382.4|1381.2|1379.4|1378.2|1384.1|1382.9|1379.4|1378.2|802
1664810100000|2022-10-03 15:15:00|1379.3|1378.1|1381.7|1380.5|1383|1381.8|1379.3|1378.1|672
1664810400000|2022-10-03 15:20:00|1381.8|1380.6|1382.6|1381.4|1384.1|1382.9|1381.5|1380.3|800
1664810700000|2022-10-03 15:25:00|1382.7|1381.5|1380.3|1379.1|1383.3|1382.1|1380.2|1379|556
1664811000000|2022-10-03 15:30:00|1380.2|1379|1380.3|1379.1|1381.3|1380.1|1379.2|1378|542
1664811300000|2022-10-03 15:35:00|1380.2|1379|1380|1378.8|1380.8|1379.6|1379.6|1378.4|632
1664811600000|2022-10-03 15:40:00|1380.1|1378.9|1382.7|1381.5|1382.7|1381.5|1380.1|1378.9|510
1664811900000|2022-10-03 15:45:00|1382.5|1381.3|1382.2|1381|1384.1|1382.9|1382.2|1381|487
1664812200000|2022-10-03 15:50:00|1382.5|1381.3|1379.8|1378.6|1382.5|1381.3|1379.8|1378.6|612
1664812500000|2022-10-03 15:55:00|1379.9|1378.7|1378.6|1377.4|1379.9|1378.7|1378|1376.8|562
1664812800000|2022-10-03 16:00:00|1378.4|1377.2|1380.3|1379.1|1380.9|1379.7|1378.4|1377.2|611
1664813100000|2022-10-03 16:05:00|1380.2|1379|1381.3|1380.1|1382.2|1381|1378.6|1377.4|676
1664813400000|2022-10-03 16:10:00|1381.2|1380|1379.7|1378.5|1381.6|1380.4|1379.6|1378.4|405
1664813700000|2022-10-03 16:15:00|1379.6|1378.4|1379.3|1378.1|1381.2|1380|1379|1377.8|369
1664814000000|2022-10-03 16:20:00|1379.2|1378|1378.3|1377.1|1379.7|1378.5|1375.9|1374.7|518
1664814300000|2022-10-03 16:25:00|1378.4|1377.2|1380|1378.8|1380|1378.8|1378.3|1377.1|344
1664814600000|2022-10-03 16:30:00|1379.8|1378.6|1379.5|1378.3|1380.6|1379.4|1378.8|1377.6|373
1664814900000|2022-10-03 16:35:00|1379.6|1378.4|1379.8|1378.6|1380.4|1379.2|1378.6|1377.4|476
1664815200000|2022-10-03 16:40:00|1379.9|1378.7|1379.3|1378.1|1380.6|1379.4|1379.1|1377.9|358
1664815500000|2022-10-03 16:45:00|1379.2|1378|1380.2|1379|1380.2|1379|1378.9|1377.7|462
1664815800000|2022-10-03 16:50:00|1380.4|1379.2|1379.7|1378.5|1381.7|1380.5|1379.6|1378.4|331
1664816100000|2022-10-03 16:55:00|1379.8|1378.6|1382.3|1381.1|1382.4|1381.2|1379.3|1378.1|438
1664816400000|2022-10-03 17:00:00|1382.4|1381.2|1382.3|1381.1|1383.6|1382.4|1382.2|1381|508
1664816700000|2022-10-03 17:05:00|1382.4|1381.2|1382.3|1381.1|1383.1|1381.9|1382.2|1381|576
1664817000000|2022-10-03 17:10:00|1382.2|1381|1382.5|1381.3|1383.7|1382.5|1382|1380.8|685
1664817300000|2022-10-03 17:15:00|1382.4|1381.2|1383|1381.8|1383.5|1382.3|1381.7|1380.5|249
1664817600000|2022-10-03 17:20:00|1383.1|1381.9|1382.1|1380.9|1384.8|1383.6|1382|1380.8|1322
1664817900000|2022-10-03 17:25:00|1382.5|1381.3|1381.2|1380|1383.2|1382|1381.1|1379.9|461
1664818200000|2022-10-03 17:30:00|1381.3|1380.1|1381.1|1379.9|1382.1|1380.9|1381|1379.8|358
1664818500000|2022-10-03 17:35:00|1380.9|1379.7|1381.5|1380.3|1382.1|1380.9|1380.4|1379.2|486
1664818800000|2022-10-03 17:40:00|1381.6|1380.4|1382.5|1381.3|1383|1381.8|1381|1379.8|1419
1664819100000|2022-10-03 17:45:00|1382.6|1381.4|1382.1|1380.9|1383.2|1382|1381.6|1380.4|960
1664819400000|2022-10-03 17:50:00|1382|1380.8|1381|1379.8|1382.5|1381.3|1381|1379.8|577
1664819700000|2022-10-03 17:55:00|1381.1|1379.9|1381.7|1380.5|1383|1381.8|1381|1379.8|553
1664820000000|2022-10-03 18:00:00|1381.8|1380.6|1383.8|1382.6|1385.2|1384|1381.7|1380.5|745
1664820300000|2022-10-03 18:05:00|1383.6|1382.4|1383.9|1382.7|1384.8|1383.6|1383.5|1382.3|1076
1664820600000|2022-10-03 18:10:00|1384|1382.8|1382.8|1381.6|1384.2|1383|1382.2|1381|2122
1664820900000|2022-10-03 18:15:00|1382.6|1381.4|1384.1|1382.9|1384.2|1383|1382.5|1381.3|1522
1664841600000|2022-10-04 00:00:00|1381.9|1380.7|1381.6|1380.4|1383|1381.8|1380.1|1378.9|615
1664841900000|2022-10-04 00:05:00|1381.7|1380.5|1383.7|1382.5|1383.7|1382.5|1381.7|1380.5|141
1664842200000|2022-10-04 00:10:00|1383.4|1382.2|1382.7|1381.5|1383.6|1382.4|1382.2|1381|119
1664842500000|2022-10-04 00:15:00|1382.6|1381.4|1381.9|1380.7|1382.9|1381.7|1381.9|1380.7|71
1664842800000|2022-10-04 00:20:00|1381.7|1380.5|1381.9|1380.7|1382.1|1380.9|1381.2|1380|85
1664843100000|2022-10-04 00:25:00|1381.8|1380.6|1381.9|1380.7|1382.2|1381|1381.5|1380.3|15
1664843400000|2022-10-04 00:30:00|1382|1380.8|1382.2|1381|1382.2|1381|1380.8|1379.6|47
1664843700000|2022-10-04 00:35:00|1382.1|1380.9|1382.6|1381.4|1382.7|1381.5|1381.7|1380.5|36
1664844000000|2022-10-04 00:40:00|1382.7|1381.5|1383|1381.8|1383|1381.8|1382.1|1380.9|38
1664844300000|2022-10-04 00:45:00|1382.9|1381.7|1383.2|1382|1383.2|1382|1382.7|1381.5|52
1664844600000|2022-10-04 00:50:00|1383.5|1382.3|1382.8|1381.6|1383.6|1382.4|1382.7|1381.5|29
1664844900000|2022-10-04 00:55:00|1382.7|1381.5|1383|1381.8|1383.2|1382|1382.5|1381.3|27
1664845200000|2022-10-04 01:00:00|1383.2|1382|1383.1|1381.9|1383.2|1382|1382.5|1381.3|63
1664845500000|2022-10-04 01:05:00|1383.2|1382|1383.1|1381.9|1383.2|1382|1383|1381.8|29
1664845800000|2022-10-04 01:10:00|1383.2|1382|1382.2|1381|1383.2|1382|1382.2|1381|18
1664846100000|2022-10-04 01:15:00|1382.4|1381.2|1383.1|1381.9|1383.2|1382|1382.4|1381.2|10
1664846400000|2022-10-04 01:20:00|1383.2|1382|1384|1382.8|1384|1382.8|1383|1381.8|64
1664846700000|2022-10-04 01:25:00|1384.1|1382.9|1383.6|1382.4|1384.1|1382.9|1383.5|1382.3|43
1664847000000|2022-10-04 01:30:00|1383.5|1382.3|1384.5|1383.3|1384.7|1383.5|1383.5|1382.3|90
1664847300000|2022-10-04 01:35:00|1384.7|1383.5|1384.5|1383.3|1384.9|1383.7|1384.5|1383.3|13
1664847600000|2022-10-04 01:40:00|1384.4|1383.2|1383.7|1382.5|1384.4|1383.2|1383.7|1382.5|50
1664847900000|2022-10-04 01:45:00|1384|1382.8|1384.5|1383.3|1384.6|1383.4|1383.7|1382.5|20
1664848200000|2022-10-04 01:50:00|1384.6|1383.4|1384.5|1383.3|1384.6|1383.4|1384|1382.8|7
1664848500000|2022-10-04 01:55:00|1384.6|1383.4|1383.5|1382.3|1384.6|1383.4|1383.5|1382.3|47
1664848800000|2022-10-04 02:00:00|1383.7|1382.5|1384.7|1383.5|1384.7|1383.5|1383.7|1382.5|19
1664849100000|2022-10-04 02:05:00|1384.6|1383.4|1383.7|1382.5|1384.6|1383.4|1383.7|1382.5|13
1664849400000|2022-10-04 02:10:00|1383.9|1382.7|1383.9|1382.7|1384.2|1383|1383.7|1382.5|20
1664849700000|2022-10-04 02:15:00|1383.7|1382.5|1384.2|1383|1384.2|1383|1383.5|1382.3|12
1664850000000|2022-10-04 02:20:00|1384|1382.8|1383.5|1382.3|1384|1382.8|1383.5|1382.3|7
1664850300000|2022-10-04 02:25:00|1383.6|1382.4|1384.1|1382.9|1384.1|1382.9|1383.5|1382.3|24
1664850600000|2022-10-04 02:30:00|1384.3|1383.1|1384.1|1382.9|1384.6|1383.4|1384|1382.8|37
1664850900000|2022-10-04 02:35:00|1384.2|1383|1383.7|1382.5|1384.2|1383|1383.5|1382.3|43
1664851200000|2022-10-04 02:40:00|1384|1382.8|1383.7|1382.5|1384.1|1382.9|1383.7|1382.5|30
1664851500000|2022-10-04 02:45:00|1383.6|1382.4|1383|1381.8|1383.6|1382.4|1382.7|1381.5|36
1664851800000|2022-10-04 02:50:00|1383.1|1381.9|1383.6|1382.4|1383.7|1382.5|1383|1381.8|639
1664852100000|2022-10-04 02:55:00|1383.9|1382.7|1383.5|1382.3|1384|1382.8|1383.5|1382.3|22
1664852400000|2022-10-04 03:00:00|1383.6|1382.4|1382.6|1381.4|1383.6|1382.4|1382.5|1381.3|16
1664852700000|2022-10-04 03:05:00|1382.7|1381.5|1381.4|1380.2|1382.7|1381.5|1381.4|1380.2|247
1664853000000|2022-10-04 03:10:00|1381.2|1380|1381.1|1379.9|1381.5|1380.3|1381|1379.8|14
1664853300000|2022-10-04 03:15:00|1381|1379.8|1380.5|1379.3|1381.2|1380|1380.5|1379.3|87
1664853600000|2022-10-04 03:20:00|1380.6|1379.4|1380.5|1379.3|1380.9|1379.7|1380.5|1379.3|56
1664853900000|2022-10-04 03:25:00|1380.7|1379.5|1380.5|1379.3|1380.7|1379.5|1380.4|1379.2|25
1664854200000|2022-10-04 03:30:00|1380.2|1379|1380.7|1379.5|1380.7|1379.5|1380.2|1379|55
1664854500000|2022-10-04 03:35:00|1380.6|1379.4|1381.5|1380.3|1381.5|1380.3|1380.6|1379.4|26
1664854800000|2022-10-04 03:40:00|1381.4|1380.2|1382.3|1381.1|1382.6|1381.4|1381.1|1379.9|31
1664855100000|2022-10-04 03:45:00|1382.5|1381.3|1382.5|1381.3|1382.6|1381.4|1382.2|1381|13
1664855400000|2022-10-04 03:50:00|1382.4|1381.2|1382.4|1381.2|1382.7|1381.5|1382|1380.8|13
1664855700000|2022-10-04 03:55:00|1382.6|1381.4|1381.9|1380.7|1382.6|1381.4|1381.6|1380.4|6
1664856000000|2022-10-04 04:00:00|1382|1380.8|1381.6|1380.4|1382.2|1381|1381.6|1380.4|10
1664856300000|2022-10-04 04:05:00|1381.5|1380.3|1382.2|1381|1382.2|1381|1381.5|1380.3|4
1664856600000|2022-10-04 04:10:00|1382.4|1381.2|1382|1380.8|1382.4|1381.2|1381.7|1380.5|109
1664856900000|2022-10-04 04:15:00|1381.9|1380.7|1381.9|1380.7|1382.2|1381|1381.7|1380.5|3
1664857200000|2022-10-04 04:20:00|1382|1380.8|1382.6|1381.4|1382.6|1381.4|1382|1380.8|10
1664857500000|2022-10-04 04:25:00|1382.7|1381.5|1382.4|1381.2|1382.9|1381.7|1382.4|1381.2|3
1664857800000|2022-10-04 04:30:00|1382.5|1381.3|1382.7|1381.5|1383.1|1381.9|1382.2|1381|10
1664858100000|2022-10-04 04:35:00|1382.5|1381.3|1383.1|1381.9|1383.2|1382|1382.5|1381.3|5
1664858400000|2022-10-04 04:40:00|1383|1381.8|1382.9|1381.7|1383|1381.8|1382.7|1381.5|17
1664858700000|2022-10-04 04:45:00|1382.8|1381.6|1382.7|1381.5|1382.9|1381.7|1382.6|1381.4|7
1664859000000|2022-10-04 04:50:00|1382.6|1381.4|1383|1381.8|1383.1|1381.9|1382.5|1381.3|13
1664859300000|2022-10-04 04:55:00|1382.9|1381.7|1382.9|1381.7|1383|1381.8|1382.5|1381.3|7
1664859600000|2022-10-04 05:00:00|1383|1381.8|1382.9|1381.7|1383.2|1382|1382.5|1381.3|5
1664859900000|2022-10-04 05:05:00|1383|1381.8|1383.5|1382.3|1383.5|1382.3|1382.9|1381.7|17
1664860200000|2022-10-04 05:10:00|1383.4|1382.2|1383.4|1382.2|1383.5|1382.3|1383|1381.8|4
1664860500000|2022-10-04 05:15:00|1383.5|1382.3|1382.9|1381.7|1383.5|1382.3|1382.8|1381.6|27
1664860800000|2022-10-04 05:20:00|1382.7|1381.5|1382.9|1381.7|1382.9|1381.7|1382.7|1381.5|5
1664861100000|2022-10-04 05:25:00|1382.8|1381.6|1383|1381.8|1383|1381.8|1382.7|1381.5|9
1664861400000|2022-10-04 05:30:00|1383.2|1382|1383.2|1382|1383.7|1382.5|1383.1|1381.9|12
1664861700000|2022-10-04 05:35:00|1383.1|1381.9|1383.7|1382.5|1383.7|1382.5|1383.1|1381.9|8
1664862000000|2022-10-04 05:40:00|1383.5|1382.3|1383.7|1382.5|1383.7|1382.5|1383.5|1382.3|6
1664862300000|2022-10-04 05:45:00|1383.6|1382.4|1383.2|1382|1383.7|1382.5|1382.7|1381.5|35
1664862600000|2022-10-04 05:50:00|1383.5|1382.3|1383.2|1382|1383.7|1382.5|1383|1381.8|19
1664862900000|2022-10-04 05:55:00|1383.3|1382.1|1383.2|1382|1383.7|1382.5|1383.2|1382|27
1664863200000|2022-10-04 06:00:00|1383.4|1382.2|1382.7|1381.5|1383.6|1382.4|1382.7|1381.5|29
1664863500000|2022-10-04 06:05:00|1382.6|1381.4|1383.6|1382.4|1383.7|1382.5|1382.5|1381.3|23
1664863800000|2022-10-04 06:10:00|1383.5|1382.3|1383.6|1382.4|1384.1|1382.9|1383.4|1382.2|23
1664864100000|2022-10-04 06:15:00|1383.8|1382.6|1383.5|1382.3|1384.1|1382.9|1383.2|1382|16
1664864400000|2022-10-04 06:20:00|1383.6|1382.4|1384|1382.8|1384|1382.8|1383.5|1382.3|8
1664864700000|2022-10-04 06:25:00|1383.8|1382.6|1383.1|1381.9|1383.8|1382.6|1383|1381.8|6
1664865000000|2022-10-04 06:30:00|1383.2|1382|1384|1382.8|1384|1382.8|1383.2|1382|4
1664865300000|2022-10-04 06:35:00|1384.1|1382.9|1384.5|1383.3|1384.5|1383.3|1383.4|1382.2|18
1664865600000|2022-10-04 06:40:00|1384.6|1383.4|1383.4|1382.2|1385.2|1384|1383.2|1382|101
1664865900000|2022-10-04 06:45:00|1383.5|1382.3|1385.5|1384.3|1385.5|1384.3|1383.5|1382.3|87
1664866200000|2022-10-04 06:50:00|1385.4|1384.2|1385.4|1384.2|1385.5|1384.3|1383.5|1382.3|45
1664866500000|2022-10-04 06:55:00|1385.3|1384.1|1384.9|1383.7|1385.3|1384.1|1384.5|1383.3|42
1664866800000|2022-10-04 07:00:00|1384.8|1383.6|1384.5|1383.3|1385.2|1384|1384|1382.8|38
1664867100000|2022-10-04 07:05:00|1384.8|1383.6|1386|1384.8|1386.8|1385.6|1384.6|1383.4|102
1664867400000|2022-10-04 07:10:00|1386.2|1385|1385.9|1384.7|1386.7|1385.5|1385.8|1384.6|30
1664867700000|2022-10-04 07:15:00|1386|1384.8|1386.5|1385.3|1386.8|1385.6|1385.6|1384.4|43
1664868000000|2022-10-04 07:20:00|1386.4|1385.2|1386|1384.8|1386.5|1385.3|1385.4|1384.2|712
1664868300000|2022-10-04 07:25:00|1386.1|1384.9|1385.4|1384.2|1386.5|1385.3|1385.3|1384.1|116
1664868600000|2022-10-04 07:30:00|1385.5|1384.3|1385.4|1384.2|1386|1384.8|1385|1383.8|189
1664868900000|2022-10-04 07:35:00|1385.1|1383.9|1385.1|1383.9|1385.8|1384.6|1384.9|1383.7|2
1664869200000|2022-10-04 07:40:00|1385.2|1384|1385.8|1384.6|1385.8|1384.6|1385.1|1383.9|106
1664869500000|2022-10-04 07:45:00|1386|1384.8|1386.7|1385.5|1387|1385.8|1385.9|1384.7|47
1664869800000|2022-10-04 07:50:00|1386.8|1385.6|1386.1|1384.9|1387|1385.8|1386|1384.8|24
1664870100000|2022-10-04 07:55:00|1386|1384.8|1386.8|1385.6|1386.8|1385.6|1386|1384.8|26
1664870400000|2022-10-04 08:00:00|1386.9|1385.7|1387|1385.8|1387|1385.8|1386.4|1385.2|40
1664870700000|2022-10-04 08:05:00|1386.9|1385.7|1387.4|1386.2|1388|1386.8|1386.5|1385.3|51
1664871000000|2022-10-04 08:10:00|1387.3|1386.1|1387.4|1386.2|1387.8|1386.6|1387|1385.8|20
1664871300000|2022-10-04 08:15:00|1387.5|1386.3|1387.3|1386.1|1387.6|1386.4|1387.3|1386.1|6
1664871600000|2022-10-04 08:20:00|1387.4|1386.2|1387.9|1386.7|1388.1|1386.9|1387.3|1386.1|66
1664871900000|2022-10-04 08:25:00|1387.8|1386.6|1387.6|1386.4|1387.9|1386.7|1387|1385.8|33
1664872200000|2022-10-04 08:30:00|1387.5|1386.3|1387.8|1386.6|1388.1|1386.9|1387.3|1386.1|24
1664872500000|2022-10-04 08:35:00|1387.7|1386.5|1387.6|1386.4|1388|1386.8|1387.5|1386.3|116
1664872800000|2022-10-04 08:40:00|1387.7|1386.5|1386.8|1385.6|1387.8|1386.6|1386.6|1385.4|21
1664873100000|2022-10-04 08:45:00|1386.6|1385.4|1386.9|1385.7|1387.2|1386|1386.6|1385.4|22
1664873400000|2022-10-04 08:50:00|1387|1385.8|1386.8|1385.6|1387.3|1386.1|1386.8|1385.6|18
1664873700000|2022-10-04 08:55:00|1386.9|1385.7|1387.1|1385.9|1387.3|1386.1|1386.8|1385.6|36
1664874000000|2022-10-04 09:00:00|1386.9|1385.7|1387.5|1386.3|1387.6|1386.4|1386.9|1385.7|31
1664874300000|2022-10-04 09:05:00|1387.8|1386.6|1386|1384.8|1388|1386.8|1386|1384.8|65
1664874600000|2022-10-04 09:10:00|1385.5|1384.3|1387|1385.8|1387|1385.8|1385.5|1384.3|46
1664874900000|2022-10-04 09:15:00|1386.9|1385.7|1387.2|1386|1387.3|1386.1|1386.2|1385|9
1664875200000|2022-10-04 09:20:00|1387|1385.8|1387.6|1386.4|1387.6|1386.4|1386.9|1385.7|12
1664875500000|2022-10-04 09:25:00|1387.5|1386.3|1387.9|1386.7|1388|1386.8|1387.4|1386.2|29
1664875800000|2022-10-04 09:30:00|1387.8|1386.6|1387.8|1386.6|1388.1|1386.9|1387.5|1386.3|31
1664876100000|2022-10-04 09:35:00|1387.3|1386.1|1387.5|1386.3|1387.8|1386.6|1387|1385.8|102
1664876400000|2022-10-04 09:40:00|1387.4|1386.2|1387.4|1386.2|1387.5|1386.3|1386.3|1385.1|45
1664876700000|2022-10-04 09:45:00|1387.1|1385.9|1387.7|1386.5|1387.7|1386.5|1386.8|1385.6|47
1664877000000|2022-10-04 09:50:00|1387.6|1386.4|1387.5|1386.3|1388|1386.8|1387.2|1386|47
1664877300000|2022-10-04 09:55:00|1387.6|1386.4|1387.7|1386.5|1388.1|1386.9|1387.3|1386.1|77
1664877600000|2022-10-04 10:00:00|1387.5|1386.3|1388.3|1387.1|1388.4|1387.2|1387.5|1386.3|84
1664877900000|2022-10-04 10:05:00|1388.4|1387.2|1388.4|1387.2|1388.4|1387.2|1387.8|1386.6|68
1664878200000|2022-10-04 10:10:00|1388.3|1387.1|1388.2|1387|1388.4|1387.2|1387.7|1386.5|153
1664878500000|2022-10-04 10:15:00|1388.3|1387.1|1387.7|1386.5|1388.4|1387.2|1387|1385.8|71
1664878800000|2022-10-04 10:20:00|1387.6|1386.4|1388.3|1387.1|1388.3|1387.1|1387.4|1386.2|24
1664879100000|2022-10-04 10:25:00|1388.1|1386.9|1386.8|1385.6|1388.3|1387.1|1386.8|1385.6|506
1664879400000|2022-10-04 10:30:00|1387|1385.8|1387.8|1386.6|1388.2|1387|1387|1385.8|90
1664879700000|2022-10-04 10:35:00|1387.7|1386.5|1387.1|1385.9|1387.8|1386.6|1386.7|1385.5|58
1664880000000|2022-10-04 10:40:00|1387.2|1386|1387.1|1385.9|1387.4|1386.2|1386.8|1385.6|24
1664880300000|2022-10-04 10:45:00|1387.2|1386|1387.1|1385.9|1387.7|1386.5|1386.5|1385.3|48
1664880600000|2022-10-04 10:50:00|1386.8|1385.6|1386.9|1385.7|1387.6|1386.4|1386.7|1385.5|81
1664880900000|2022-10-04 10:55:00|1386.8|1385.6|1387.3|1386.1|1387.3|1386.1|1386.8|1385.6|8
1664881200000|2022-10-04 11:00:00|1387.1|1385.9|1387.9|1386.7|1388.1|1386.9|1387.1|1385.9|119
1664881500000|2022-10-04 11:05:00|1387.8|1386.6|1387.5|1386.3|1388.1|1386.9|1387.4|1386.2|77
1664881800000|2022-10-04 11:10:00|1387.4|1386.2|1386.8|1385.6|1387.6|1386.4|1386.6|1385.4|71
1664882100000|2022-10-04 11:15:00|1386.7|1385.5|1387.3|1386.1|1387.6|1386.4|1386.3|1385.1|21
1664882400000|2022-10-04 11:20:00|1387.4|1386.2|1386.4|1385.2|1387.6|1386.4|1386.3|1385.1|24
1664882700000|2022-10-04 11:25:00|1386.3|1385.1|1386.8|1385.6|1387.3|1386.1|1386.3|1385.1|19
1664883000000|2022-10-04 11:30:00|1386.4|1385.2|1388.1|1386.9|1388.2|1387|1386.3|1385.1|119
1664883300000|2022-10-04 11:35:00|1388.2|1387|1387|1385.8|1388.2|1387|1386.8|1385.6|115
1664883600000|2022-10-04 11:40:00|1386.9|1385.7|1387.3|1386.1|1387.7|1386.5|1386.8|1385.6|76
1664883900000|2022-10-04 11:45:00|1387.2|1386|1387.3|1386.1|1387.8|1386.6|1386.7|1385.5|104
1664884200000|2022-10-04 11:50:00|1387.2|1386|1387.6|1386.4|1388.2|1387|1386.8|1385.6|207
1664884500000|2022-10-04 11:55:00|1387.4|1386.2|1387.1|1385.9|1388|1386.8|1386.8|1385.6|267
1664884800000|2022-10-04 12:00:00|1387|1385.8|1387.5|1386.3|1388|1386.8|1386.6|1385.4|80
1664885100000|2022-10-04 12:05:00|1387.6|1386.4|1388.3|1387.1|1388.9|1387.7|1387.1|1385.9|388
1664885400000|2022-10-04 12:10:00|1388.6|1387.4|1389.7|1388.5|1390.1|1388.9|1388.6|1387.4|210
1664885700000|2022-10-04 12:15:00|1389.6|1388.4|1392.7|1391.5|1392.9|1391.7|1389.3|1388.1|601
1664886000000|2022-10-04 12:20:00|1392.4|1391.2|1392|1390.8|1393.1|1391.9|1391.2|1390|277
1664886300000|2022-10-04 12:25:00|1391.9|1390.7|1393.1|1391.9|1393.7|1392.5|1391.7|1390.5|321
1664886600000|2022-10-04 12:30:00|1393.2|1392|1393.6|1392.4|1394.2|1393|1393.1|1391.9|263
1664886900000|2022-10-04 12:35:00|1393.7|1392.5|1394.1|1392.9|1394.9|1393.7|1393.3|1392.1|169
1664887200000|2022-10-04 12:40:00|1394|1392.8|1394.7|1393.5|1395.4|1394.2|1393.7|1392.5|222
1664890200000|2022-10-04 13:30:00|1396.6|1395.4|1396.6|1395.4|1399.6|1398.4|1394.3|1393.1|4771
1664890500000|2022-10-04 13:35:00|1396.7|1395.5|1399.1|1397.9|1402.5|1401.3|1396.7|1395.5|2287
1664890800000|2022-10-04 13:40:00|1399.2|1398|1399|1397.8|1402.2|1401|1398.6|1397.4|2060
1664891100000|2022-10-04 13:45:00|1399.3|1398.1|1402.5|1401.3|1402.9|1401.7|1399|1397.8|1769
1664891400000|2022-10-04 13:50:00|1402.6|1401.4|1398.2|1397|1402.8|1401.6|1397.4|1396.2|1274
1664891700000|2022-10-04 13:55:00|1398.3|1397.1|1398|1396.8|1398.5|1397.3|1396.7|1395.5|1097
1664892000000|2022-10-04 14:00:00|1398.1|1396.9|1399|1397.8|1400.8|1399.6|1397.8|1396.6|2286
1664892300000|2022-10-04 14:05:00|1399.4|1398.2|1397|1395.8|1400.4|1399.2|1395.9|1394.7|1190
1664892600000|2022-10-04 14:10:00|1397.1|1395.9|1396.1|1394.9|1398.5|1397.3|1396.1|1394.9|818
1664892900000|2022-10-04 14:15:00|1396.4|1395.2|1397.7|1396.5|1399.1|1397.9|1396.3|1395.1|921
1664893200000|2022-10-04 14:20:00|1397.8|1396.6|1397.8|1396.6|1398.7|1397.5|1395.6|1394.4|693
1664893500000|2022-10-04 14:25:00|1397.9|1396.7|1394.2|1393|1398.2|1397|1394|1392.8|557
1664893800000|2022-10-04 14:30:00|1394.1|1392.9|1397.5|1396.3|1398.1|1396.9|1394|1392.8|724
1664894100000|2022-10-04 14:35:00|1397.4|1396.2|1396.4|1395.2|1398.3|1397.1|1395.4|1394.2|615
1664894400000|2022-10-04 14:40:00|1396.3|1395.1|1397.3|1396.1|1397.3|1396.1|1395.2|1394|570
1664894700000|2022-10-04 14:45:00|1397.5|1396.3|1400.3|1399.1|1401.8|1400.6|1397|1395.8|1063
1664895000000|2022-10-04 14:50:00|1400.4|1399.2|1401.6|1400.4|1401.9|1400.7|1400.2|1399|1596
1664895300000|2022-10-04 14:55:00|1401.8|1400.6|1401.4|1400.2|1401.9|1400.7|1399.8|1398.6|588
1664895600000|2022-10-04 15:00:00|1401.6|1400.4|1399.3|1398.1|1402.6|1401.4|1399.2|1398|649
1664895900000|2022-10-04 15:05:00|1399.2|1398|1401|1399.8|1401.7|1400.5|1399.1|1397.9|411
1664896200000|2022-10-04 15:10:00|1401.2|1400|1397.6|1396.4|1401.6|1400.4|1397.5|1396.3|1114
1664896500000|2022-10-04 15:15:00|1397.5|1396.3|1398.5|1397.3|1398.9|1397.7|1397|1395.8|697
1664896800000|2022-10-04 15:20:00|1398.6|1397.4|1395.5|1394.3|1399.3|1398.1|1395.4|1394.2|520
1664897100000|2022-10-04 15:25:00|1395.6|1394.4|1396.3|1395.1|1396.9|1395.7|1395.3|1394.1|330
1664897400000|2022-10-04 15:30:00|1396.2|1395|1395.7|1394.5|1396.7|1395.5|1394.9|1393.7|2122
1664897700000|2022-10-04 15:35:00|1395.6|1394.4|1395.9|1394.7|1396.2|1395|1394.9|1393.7|477
1664898000000|2022-10-04 15:40:00|1396|1394.8|1393.7|1392.5|1396.7|1395.5|1392.9|1391.7|942
1664898300000|2022-10-04 15:45:00|1393.6|1392.4|1392.8|1391.6|1394.7|1393.5|1392.8|1391.6|373
1664898600000|2022-10-04 15:50:00|1392.9|1391.7|1393.6|1392.4|1393.8|1392.6|1391.8|1390.6|425
1664898900000|2022-10-04 15:55:00|1393.4|1392.2|1393.3|1392.1|1393.9|1392.7|1392.6|1391.4|259
1664899200000|2022-10-04 16:00:00|1393.4|1392.2|1394.6|1393.4|1395.3|1394.1|1392.8|1391.6|944
1664899500000|2022-10-04 16:05:00|1394.7|1393.5|1392.8|1391.6|1396|1394.8|1392.8|1391.6|436
1664899800000|2022-10-04 16:10:00|1392.7|1391.5|1396.1|1394.9|1396.2|1395|1392.3|1391.1|357
1664900100000|2022-10-04 16:15:00|1395.9|1394.7|1395.6|1394.4|1398.7|1397.5|1395.6|1394.4|703
1664900400000|2022-10-04 16:20:00|1395.7|1394.5|1394.4|1393.2|1395.8|1394.6|1394.1|1392.9|486
1664900700000|2022-10-04 16:25:00|1394.7|1393.5|1391.6|1390.4|1394.9|1393.7|1391.4|1390.2|689
1664901000000|2022-10-04 16:30:00|1391.7|1390.5|1392.2|1391|1392.2|1391|1390.9|1389.7|755
1664901300000|2022-10-04 16:35:00|1392.1|1390.9|1392.6|1391.4|1392.9|1391.7|1391.9|1390.7|371
1664901600000|2022-10-04 16:40:00|1392.8|1391.6|1392|1390.8|1392.9|1391.7|1391.3|1390.1|264
1664901900000|2022-10-04 16:45:00|1392.1|1390.9|1392.3|1391.1|1392.6|1391.4|1391.7|1390.5|375
1664902200000|2022-10-04 16:50:00|1392.4|1391.2|1391|1389.8|1392.4|1391.2|1390.4|1389.2|321
1664902500000|2022-10-04 16:55:00|1390.9|1389.7|1391.7|1390.5|1392.1|1390.9|1390.6|1389.4|244
1664902800000|2022-10-04 17:00:00|1391.8|1390.6|1392.8|1391.6|1392.9|1391.7|1391.5|1390.3|256
1664903100000|2022-10-04 17:05:00|1393|1391.8|1392.4|1391.2|1393.1|1391.9|1391.8|1390.6|260
1664903400000|2022-10-04 17:10:00|1392.5|1391.3|1391.9|1390.7|1393.1|1391.9|1391.7|1390.5|201
1664903700000|2022-10-04 17:15:00|1391.8|1390.6|1391.3|1390.1|1392.3|1391.1|1390.8|1389.6|379
1664904000000|2022-10-04 17:20:00|1391.2|1390|1391.8|1390.6|1392.3|1391.1|1391.2|1390|336
1664904300000|2022-10-04 17:25:00|1391.7|1390.5|1394.9|1393.7|1394.9|1393.7|1391.7|1390.5|351
1664904600000|2022-10-04 17:30:00|1395.1|1393.9|1394.1|1392.9|1396|1394.8|1393.8|1392.6|620
1664904900000|2022-10-04 17:35:00|1393.8|1392.6|1392.6|1391.4|1394|1392.8|1392.1|1390.9|1422
1664905200000|2022-10-04 17:40:00|1392.5|1391.3|1393.1|1391.9|1393.3|1392.1|1392.1|1390.9|274
1664905500000|2022-10-04 17:45:00|1393.2|1392|1393|1391.8|1393.5|1392.3|1392|1390.8|379
1664905800000|2022-10-04 17:50:00|1392.9|1391.7|1394.8|1393.6|1395.1|1393.9|1392.8|1391.6|374
1664906100000|2022-10-04 17:55:00|1394.7|1393.5|1395.3|1394.1|1396.1|1394.9|1394.5|1393.3|508
1664906400000|2022-10-04 18:00:00|1395.6|1394.4|1395.1|1393.9|1395.7|1394.5|1394.7|1393.5|367
1664906700000|2022-10-04 18:05:00|1395|1393.8|1394.6|1393.4|1395.7|1394.5|1393.9|1392.7|736
1664907000000|2022-10-04 18:10:00|1394.3|1393.1|1391.5|1390.3|1394.6|1393.4|1391.5|1390.3|2562
1664907300000|2022-10-04 18:15:00|1391.8|1390.6|1391.8|1390.6|1392.1|1390.9|1391.3|1390.1|1017
1664928000000|2022-10-05 00:00:00|1391.9|1390.7|1390.8|1389.6|1391.9|1390.7|1390|1388.8|436
1664928300000|2022-10-05 00:05:00|1390.7|1389.5|1390.1|1388.9|1391|1389.8|1390|1388.8|54
1664928600000|2022-10-05 00:10:00|1390.2|1389|1389.5|1388.3|1390.2|1389|1389.1|1387.9|56
1664928900000|2022-10-05 00:15:00|1389.6|1388.4|1390.9|1389.7|1391|1389.8|1389.5|1388.3|34
1664929200000|2022-10-05 00:20:00|1391|1389.8|1390.4|1389.2|1391|1389.8|1390.2|1389|31
1664929500000|2022-10-05 00:25:00|1390.5|1389.3|1389.5|1388.3|1390.5|1389.3|1389|1387.8|367
1664929800000|2022-10-05 00:30:00|1389.6|1388.4|1390.3|1389.1|1390.7|1389.5|1389.6|1388.4|36
1664930100000|2022-10-05 00:35:00|1390.4|1389.2|1390.3|1389.1|1390.9|1389.7|1390.3|1389.1|13
1664930400000|2022-10-05 00:40:00|1390.4|1389.2|1390.9|1389.7|1390.9|1389.7|1390.4|1389.2|21
1664930700000|2022-10-05 00:45:00|1390.8|1389.6|1390.3|1389.1|1391|1389.8|1390.3|1389.1|19
1664931000000|2022-10-05 00:50:00|1390.2|1389|1390.4|1389.2|1390.6|1389.4|1390|1388.8|26
1664931300000|2022-10-05 00:55:00|1390.5|1389.3|1390.4|1389.2|1390.5|1389.3|1390|1388.8|28
1664931600000|2022-10-05 01:00:00|1390.3|1389.1|1390.5|1389.3|1390.9|1389.7|1390.3|1389.1|29
1664931900000|2022-10-05 01:05:00|1390.7|1389.5|1390.5|1389.3|1391|1389.8|1390.3|1389.1|38
1664932200000|2022-10-05 01:10:00|1390.4|1389.2|1390|1388.8|1390.6|1389.4|1390|1388.8|34
1664932500000|2022-10-05 01:15:00|1390.3|1389.1|1390.5|1389.3|1390.8|1389.6|1390.3|1389.1|18
1664932800000|2022-10-05 01:20:00|1390.8|1389.6|1390.5|1389.3|1391|1389.8|1390.5|1389.3|25
1664933100000|2022-10-05 01:25:00|1390|1388.8|1390.3|1389.1|1390.5|1389.3|1390|1388.8|39
1664933400000|2022-10-05 01:30:00|1390.1|1388.9|1389.8|1388.6|1390.4|1389.2|1389.8|1388.6|45
1664933700000|2022-10-05 01:35:00|1389.4|1388.2|1389|1387.8|1389.4|1388.2|1389|1387.8|29
1664934000000|2022-10-05 01:40:00|1388.9|1387.7|1388.3|1387.1|1389|1387.8|1387.8|1386.6|63
1664934300000|2022-10-05 01:45:00|1388.1|1386.9|1388|1386.8|1388.5|1387.3|1387.9|1386.7|16
1664934600000|2022-10-05 01:50:00|1388.1|1386.9|1388.4|1387.2|1388.9|1387.7|1388.1|1386.9|22
1664934900000|2022-10-05 01:55:00|1388.5|1387.3|1389.1|1387.9|1389.1|1387.9|1388.5|1387.3|13
1664935200000|2022-10-05 02:00:00|1389.4|1388.2|1388.8|1387.6|1389.5|1388.3|1388.6|1387.4|23
1664935500000|2022-10-05 02:05:00|1388.7|1387.5|1388.2|1387|1388.7|1387.5|1388|1386.8|31
1664935800000|2022-10-05 02:10:00|1388.1|1386.9|1388.1|1386.9|1388.5|1387.3|1388.1|1386.9|19
1664936100000|2022-10-05 02:15:00|1388|1386.8|1389|1387.8|1389.9|1388.7|1388|1386.8|66
1664936400000|2022-10-05 02:20:00|1388.9|1387.7|1389.8|1388.6|1389.8|1388.6|1388.7|1387.5|9
1664936700000|2022-10-05 02:25:00|1389.9|1388.7|1391.2|1390|1391.3|1390.1|1389.8|1388.6|121
1664937000000|2022-10-05 02:30:00|1391.3|1390.1|1390.9|1389.7|1392|1390.8|1390.8|1389.6|51
1664937300000|2022-10-05 02:35:00|1390.8|1389.6|1390.7|1389.5|1391|1389.8|1390.6|1389.4|10
1664937600000|2022-10-05 02:40:00|1390.6|1389.4|1390.6|1389.4|1390.9|1389.7|1390.6|1389.4|5
1664937900000|2022-10-05 02:45:00|1390.7|1389.5|1389.8|1388.6|1390.7|1389.5|1389.8|1388.6|91
1664938200000|2022-10-05 02:50:00|1389.9|1388.7|1390.6|1389.4|1390.7|1389.5|1389.9|1388.7|14
1664938500000|2022-10-05 02:55:00|1390.4|1389.2|1390.3|1389.1|1390.6|1389.4|1390.2|1389|8
1664938800000|2022-10-05 03:00:00|1390.2|1389|1390.1|1388.9|1390.7|1389.5|1390|1388.8|6
1664939100000|2022-10-05 03:05:00|1390.2|1389|1389.7|1388.5|1390.2|1389|1389.7|1388.5|9
1664939400000|2022-10-05 03:10:00|1389.5|1388.3|1389.2|1388|1389.6|1388.4|1389.1|1387.9|53
1664939700000|2022-10-05 03:15:00|1389.1|1387.9|1389.2|1388|1389.3|1388.1|1389|1387.8|72
1664940000000|2022-10-05 03:20:00|1389.3|1388.1|1389.2|1388|1389.5|1388.3|1389.2|1388|2
1664940300000|2022-10-05 03:25:00|1389|1387.8|1389|1387.8|1389.2|1388|1389|1387.8|30
1664940600000|2022-10-05 03:30:00|1389.1|1387.9|1389.1|1387.9|1389.2|1388|1389|1387.8|5
1664940900000|2022-10-05 03:35:00|1389.2|1388|1389|1387.8|1389.2|1388|1389|1387.8|1
1664941200000|2022-10-05 03:40:00|1389.1|1387.9|1389.1|1387.9|1389.2|1388|1389|1387.8|13
1664941500000|2022-10-05 03:45:00|1389|1387.8|1389|1387.8|1389.2|1388|1389|1387.8|5
1664941800000|2022-10-05 03:50:00|1388.7|1387.5|1388.7|1387.5|1388.7|1387.5|1388.7|1387.5|2
1664942100000|2022-10-05 03:55:00|1389|1387.8|1390.7|1389.5|1390.7|1389.5|1388.7|1387.5|97
1664942400000|2022-10-05 04:00:00|1390.4|1389.2|1389.4|1388.2|1390.7|1389.5|1389.4|1388.2|24
1664942700000|2022-10-05 04:05:00|1389.3|1388.1|1390.1|1388.9|1390.2|1389|1389.3|1388.1|8
1664943000000|2022-10-05 04:10:00|1390.2|1389|1389.5|1388.3|1390.5|1389.3|1389.5|1388.3|15
1664943300000|2022-10-05 04:15:00|1389.8|1388.6|1390.6|1389.4|1390.6|1389.4|1389.7|1388.5|5
1664943600000|2022-10-05 04:20:00|1390.5|1389.3|1390.1|1388.9|1390.6|1389.4|1390.1|1388.9|6
1664943900000|2022-10-05 04:25:00|1390|1388.8|1389.6|1388.4|1390.1|1388.9|1389.6|1388.4|6
1664944200000|2022-10-05 04:30:00|1389.7|1388.5|1390.7|1389.5|1390.9|1389.7|1389.7|1388.5|17
1664944500000|2022-10-05 04:35:00|1390.6|1389.4|1390.2|1389|1390.7|1389.5|1390.2|1389|5
1664944800000|2022-10-05 04:40:00|1390.5|1389.3|1390.5|1389.3|1390.7|1389.5|1390.2|1389|18
1664945100000|2022-10-05 04:45:00|1390.6|1389.4|1390.5|1389.3|1390.7|1389.5|1390.5|1389.3|0
1664945400000|2022-10-05 04:50:00|1390.7|1389.5|1390.4|1389.2|1390.7|1389.5|1390.2|1389|3
1664945700000|2022-10-05 04:55:00|1390.2|1389|1390.6|1389.4|1390.7|1389.5|1390.2|1389|3
1664946000000|2022-10-05 05:00:00|1390.8|1389.6|1390.6|1389.4|1390.8|1389.6|1390.2|1389|3
1664946300000|2022-10-05 05:05:00|1390.7|1389.5|1390.8|1389.6|1390.9|1389.7|1390.7|1389.5|16
1664946600000|2022-10-05 05:10:00|1390.7|1389.5|1390.4|1389.2|1390.8|1389.6|1390.2|1389|14
1664946900000|2022-10-05 05:15:00|1390.3|1389.1|1390.4|1389.2|1390.8|1389.6|1390.2|1389|4
1664947200000|2022-10-05 05:20:00|1390.2|1389|1390.4|1389.2|1390.6|1389.4|1390.2|1389|1
1664947500000|2022-10-05 05:25:00|1390.5|1389.3|1390.1|1388.9|1390.7|1389.5|1390.1|1388.9|16
1664947800000|2022-10-05 05:30:00|1390.3|1389.1|1390.5|1389.3|1390.5|1389.3|1389.9|1388.7|18
1664948100000|2022-10-05 05:35:00|1390.4|1389.2|1391|1389.8|1391|1389.8|1390.4|1389.2|5
1664948400000|2022-10-05 05:40:00|1390.7|1389.5|1391.5|1390.3|1391.8|1390.6|1390.6|1389.4|97
1664948700000|2022-10-05 05:45:00|1391.6|1390.4|1390.9|1389.7|1391.6|1390.4|1390.7|1389.5|6
1664949000000|2022-10-05 05:50:00|1391|1389.8|1391|1389.8|1391.1|1389.9|1390.5|1389.3|32
1664949300000|2022-10-05 05:55:00|1391.2|1390|1391|1389.8|1391.8|1390.6|1391|1389.8|20
1664949600000|2022-10-05 06:00:00|1391.2|1390|1391.8|1390.6|1391.9|1390.7|1391.2|1390|36
1664949900000|2022-10-05 06:05:00|1391.7|1390.5|1391.8|1390.6|1391.8|1390.6|1391.1|1389.9|6
1664950200000|2022-10-05 06:10:00|1391.7|1390.5|1392.1|1390.9|1392.5|1391.3|1391.6|1390.4|81
1664950500000|2022-10-05 06:15:00|1392|1390.8|1392.9|1391.7|1393|1391.8|1391.7|1390.5|21
1664950800000|2022-10-05 06:20:00|1393|1391.8|1393.1|1391.9|1393.1|1391.9|1392.5|1391.3|37
1664951100000|2022-10-05 06:25:00|1393|1391.8|1393.5|1392.3|1393.6|1392.4|1392.8|1391.6|23
1664951400000|2022-10-05 06:30:00|1393.4|1392.2|1393.7|1392.5|1394|1392.8|1393.2|1392|35
1664951700000|2022-10-05 06:35:00|1393.6|1392.4|1392.5|1391.3|1393.6|1392.4|1392.2|1391|21
1664952000000|2022-10-05 06:40:00|1392.4|1391.2|1393.1|1391.9|1393.4|1392.2|1392.4|1391.2|15
1664952300000|2022-10-05 06:45:00|1393.2|1392|1393.8|1392.6|1394|1392.8|1393.2|1392|22
1664952600000|2022-10-05 06:50:00|1393.7|1392.5|1393.3|1392.1|1393.8|1392.6|1392.9|1391.7|47
1664952900000|2022-10-05 06:55:00|1393|1391.8|1392.4|1391.2|1393.2|1392|1391.9|1390.7|41
1664953200000|2022-10-05 07:00:00|1392.1|1390.9|1392.9|1391.7|1393.2|1392|1392|1390.8|17
1664953500000|2022-10-05 07:05:00|1392.8|1391.6|1391.7|1390.5|1392.8|1391.6|1391.7|1390.5|14
1664953800000|2022-10-05 07:10:00|1391.9|1390.7|1391.2|1390|1391.9|1390.7|1390.9|1389.7|41
1664954100000|2022-10-05 07:15:00|1391.1|1389.9|1390.8|1389.6|1391.5|1390.3|1390.6|1389.4|27
1664954400000|2022-10-05 07:20:00|1390.7|1389.5|1390.2|1389|1390.7|1389.5|1389.6|1388.4|29
1664954700000|2022-10-05 07:25:00|1390|1388.8|1390.1|1388.9|1390.5|1389.3|1390|1388.8|24
1664955000000|2022-10-05 07:30:00|1390|1388.8|1388.7|1387.5|1390.5|1389.3|1388.7|1387.5|80
1664955300000|2022-10-05 07:35:00|1388.9|1387.7|1389.4|1388.2|1389.5|1388.3|1388.9|1387.7|23
1664955600000|2022-10-05 07:40:00|1389.5|1388.3|1388.1|1386.9|1389.5|1388.3|1387.7|1386.5|210
1664955900000|2022-10-05 07:45:00|1388.2|1387|1388.6|1387.4|1388.7|1387.5|1388.1|1386.9|92
1664956200000|2022-10-05 07:50:00|1388.5|1387.3|1387.7|1386.5|1388.7|1387.5|1387.6|1386.4|62
1664956500000|2022-10-05 07:55:00|1387.6|1386.4|1387.7|1386.5|1387.8|1386.6|1386.6|1385.4|159
1664956800000|2022-10-05 08:00:00|1388|1386.8|1388|1386.8|1388.5|1387.3|1387.8|1386.6|44
1664957100000|2022-10-05 08:05:00|1388.1|1386.9|1386.9|1385.7|1388.2|1387|1386.4|1385.2|130
1664957400000|2022-10-05 08:10:00|1386.8|1385.6|1386.2|1385|1386.8|1385.6|1386|1384.8|70
1664957700000|2022-10-05 08:15:00|1386|1384.8|1386.1|1384.9|1386.2|1385|1385.6|1384.4|107
1664958000000|2022-10-05 08:20:00|1386|1384.8|1386.5|1385.3|1386.5|1385.3|1385.2|1384|214
1664958300000|2022-10-05 08:25:00|1386.4|1385.2|1386|1384.8|1387|1385.8|1385.6|1384.4|85
1664958600000|2022-10-05 08:30:00|1385.9|1384.7|1385.5|1384.3|1386|1384.8|1385.4|1384.2|29
1664958900000|2022-10-05 08:35:00|1385.4|1384.2|1385.1|1383.9|1386|1384.8|1385|1383.8|57
1664959200000|2022-10-05 08:40:00|1385.2|1384|1385.3|1384.1|1385.5|1384.3|1384.7|1383.5|39
1664959500000|2022-10-05 08:45:00|1385.2|1384|1385.2|1384|1385.3|1384.1|1384.7|1383.5|22
1664959800000|2022-10-05 08:50:00|1385.3|1384.1|1385.5|1384.3|1386|1384.8|1385.1|1383.9|58
1664960100000|2022-10-05 08:55:00|1385.4|1384.2|1384.9|1383.7|1385.5|1384.3|1384.7|1383.5|20
1664960400000|2022-10-05 09:00:00|1385|1383.8|1386|1384.8|1386.1|1384.9|1384.7|1383.5|117
1664960700000|2022-10-05 09:05:00|1386.1|1384.9|1385.6|1384.4|1386.4|1385.2|1385.6|1384.4|73
1664961000000|2022-10-05 09:10:00|1385.7|1384.5|1385.5|1384.3|1385.9|1384.7|1385.2|1384|40
1664961300000|2022-10-05 09:15:00|1385.6|1384.4|1385.9|1384.7|1385.9|1384.7|1385.2|1384|32
1664961600000|2022-10-05 09:20:00|1385.8|1384.6|1386.6|1385.4|1387.1|1385.9|1385.7|1384.5|109
1664961900000|2022-10-05 09:25:00|1386.5|1385.3|1387|1385.8|1387.3|1386.1|1386.4|1385.2|73
1664962200000|2022-10-05 09:30:00|1387.1|1385.9|1386.5|1385.3|1387.5|1386.3|1386.3|1385.1|151
1664962500000|2022-10-05 09:35:00|1386.6|1385.4|1386.2|1385|1387|1385.8|1386.2|1385|67
1664962800000|2022-10-05 09:40:00|1386.6|1385.4|1386|1384.8|1386.6|1385.4|1385.1|1383.9|92
1664963100000|2022-10-05 09:45:00|1386.1|1384.9|1386|1384.8|1386.6|1385.4|1385.5|1384.3|92
1664963400000|2022-10-05 09:50:00|1386.4|1385.2|1385.8|1384.6|1386.4|1385.2|1385.1|1383.9|86
1664963700000|2022-10-05 09:55:00|1385.7|1384.5|1384.6|1383.4|1385.7|1384.5|1384.3|1383.1|76
1664964000000|2022-10-05 10:00:00|1384.7|1383.5|1384.8|1383.6|1385|1383.8|1384|1382.8|119
1664964300000|2022-10-05 10:05:00|1384.9|1383.7|1384.4|1383.2|1385|1383.8|1384.4|1383.2|30
1664964600000|2022-10-05 10:10:00|1384|1382.8|1382.3|1381.1|1384.3|1383.1|1382.3|1381.1|392
1664964900000|2022-10-05 10:15:00|1382.7|1381.5|1382.7|1381.5|1383|1381.8|1382.3|1381.1|63
1664965200000|2022-10-05 10:20:00|1382.6|1381.4|1383.6|1382.4|1383.7|1382.5|1382.3|1381.1|30
1664965500000|2022-10-05 10:25:00|1383.5|1382.3|1382.8|1381.6|1383.6|1382.4|1382.8|1381.6|39
1664965800000|2022-10-05 10:30:00|1382.9|1381.7|1382.8|1381.6|1383.3|1382.1|1382.5|1381.3|31
1664966100000|2022-10-05 10:35:00|1383|1381.8|1382.7|1381.5|1383.2|1382|1382.5|1381.3|43
1664966400000|2022-10-05 10:40:00|1382.8|1381.6|1383.8|1382.6|1384.3|1383.1|1382.8|1381.6|41
1664966700000|2022-10-05 10:45:00|1383.7|1382.5|1383.4|1382.2|1384|1382.8|1383.2|1382|26
1664967000000|2022-10-05 10:50:00|1383.3|1382.1|1381.8|1380.6|1383.5|1382.3|1381.6|1380.4|75
1664967300000|2022-10-05 10:55:00|1382.1|1380.9|1382.1|1380.9|1382.3|1381.1|1381.6|1380.4|36
1664967600000|2022-10-05 11:00:00|1382.2|1381|1383|1381.8|1383.3|1382.1|1381.5|1380.3|49
1664967900000|2022-10-05 11:05:00|1382.9|1381.7|1383.1|1381.9|1383.6|1382.4|1382.9|1381.7|30
1664968200000|2022-10-05 11:10:00|1383|1381.8|1382|1380.8|1383.3|1382.1|1382|1380.8|63
1664968500000|2022-10-05 11:15:00|1382.1|1380.9|1380.8|1379.6|1382.1|1380.9|1380.5|1379.3|346
1664968800000|2022-10-05 11:20:00|1380.7|1379.5|1380.6|1379.4|1381.3|1380.1|1380.5|1379.3|73
1664969100000|2022-10-05 11:25:00|1380.5|1379.3|1381.3|1380.1|1381.5|1380.3|1380.3|1379.1|354
1664969400000|2022-10-05 11:30:00|1381.1|1379.9|1382.6|1381.4|1382.8|1381.6|1381|1379.8|119
1664969700000|2022-10-05 11:35:00|1382.8|1381.6|1382.2|1381|1383|1381.8|1381.9|1380.7|98
1664970000000|2022-10-05 11:40:00|1382.5|1381.3|1381.5|1380.3|1382.5|1381.3|1381.5|1380.3|88
1664970300000|2022-10-05 11:45:00|1381.7|1380.5|1381.5|1380.3|1381.9|1380.7|1381.5|1380.3|36
1664970600000|2022-10-05 11:50:00|1381.6|1380.4|1382.5|1381.3|1382.8|1381.6|1381.6|1380.4|94
1664970900000|2022-10-05 11:55:00|1382.4|1381.2|1383|1381.8|1383.1|1381.9|1382.4|1381.2|78
1664971200000|2022-10-05 12:00:00|1382.8|1381.6|1382.5|1381.3|1383|1381.8|1382.4|1381.2|87
1664971500000|2022-10-05 12:05:00|1382.4|1381.2|1382|1380.8|1382.6|1381.4|1382|1380.8|124
1664971800000|2022-10-05 12:10:00|1382.2|1381|1382.3|1381.1|1382.7|1381.5|1382.1|1380.9|56
1664972100000|2022-10-05 12:15:00|1382.2|1381|1382.3|1381.1|1382.7|1381.5|1381.9|1380.7|78
1664972400000|2022-10-05 12:20:00|1382.4|1381.2|1381.8|1380.6|1382.4|1381.2|1381.5|1380.3|127
1664972700000|2022-10-05 12:25:00|1381.6|1380.4|1380.9|1379.7|1381.6|1380.4|1380.4|1379.2|175
1664973000000|2022-10-05 12:30:00|1380.8|1379.6|1381.6|1380.4|1381.7|1380.5|1380.5|1379.3|115
1664973300000|2022-10-05 12:35:00|1381.5|1380.3|1381.8|1380.6|1382.8|1381.6|1381.5|1380.3|108
1664973600000|2022-10-05 12:40:00|1381.7|1380.5|1382.3|1381.1|1382.5|1381.3|1381.4|1380.2|160
1664976600000|2022-10-05 13:30:00|1382|1380.8|1375.4|1374.2|1382|1380.8|1374.8|1373.6|3503
1664976900000|2022-10-05 13:35:00|1375.3|1374.1|1376.8|1375.6|1379.4|1378.2|1374.2|1373|2030
1664977200000|2022-10-05 13:40:00|1376.7|1375.5|1375.5|1374.3|1378.1|1376.9|1375.3|1374.1|1203
1664977500000|2022-10-05 13:45:00|1375.4|1374.2|1378.7|1377.5|1378.8|1377.6|1374.8|1373.6|1214
1664977800000|2022-10-05 13:50:00|1378.6|1377.4|1380|1378.8|1382|1380.8|1378|1376.8|1810
1664978100000|2022-10-05 13:55:00|1380.3|1379.1|1380|1378.8|1380.3|1379.1|1377.9|1376.7|725
1664978400000|2022-10-05 14:00:00|1379.8|1378.6|1374.9|1373.7|1379.8|1378.6|1374.3|1373.1|2004
1664978700000|2022-10-05 14:05:00|1374.8|1373.6|1375|1373.8|1375.7|1374.5|1373|1371.8|828
1664979000000|2022-10-05 14:10:00|1374.8|1373.6|1375.4|1374.2|1378.9|1377.7|1374.6|1373.4|989
1664979300000|2022-10-05 14:15:00|1375.3|1374.1|1374|1372.8|1375.3|1374.1|1373.1|1371.9|982
1664979600000|2022-10-05 14:20:00|1373.9|1372.7|1373.3|1372.1|1373.9|1372.7|1372.4|1371.2|794
1664979900000|2022-10-05 14:25:00|1373.4|1372.2|1372.2|1371|1373.6|1372.4|1371.8|1370.6|899
1664980200000|2022-10-05 14:30:00|1372.3|1371.1|1375.5|1374.3|1376.1|1374.9|1371.7|1370.5|847
1664980500000|2022-10-05 14:35:00|1375.4|1374.2|1381.3|1380.1|1381.5|1380.3|1374.6|1373.4|1962
1664980800000|2022-10-05 14:40:00|1381.2|1380|1384.3|1383.1|1384.5|1383.3|1380.5|1379.3|1276
1664981100000|2022-10-05 14:45:00|1384.2|1383|1383.7|1382.5|1385.6|1384.4|1382.7|1381.5|1012
1664981400000|2022-10-05 14:50:00|1383.5|1382.3|1382.3|1381.1|1385.1|1383.9|1381.7|1380.5|579
1664981700000|2022-10-05 14:55:00|1382.4|1381.2|1377.9|1376.7|1383|1381.8|1376.5|1375.3|679
1664982000000|2022-10-05 15:00:00|1378.2|1377|1378.8|1377.6|1379.5|1378.3|1376.9|1375.7|387
1664982300000|2022-10-05 15:05:00|1378.9|1377.7|1380.6|1379.4|1381.4|1380.2|1378.5|1377.3|431
1664982600000|2022-10-05 15:10:00|1380.8|1379.6|1381.9|1380.7|1383.2|1382|1380.5|1379.3|772
1664982900000|2022-10-05 15:15:00|1382|1380.8|1383.1|1381.9|1383.3|1382.1|1380.3|1379.1|380
1664983200000|2022-10-05 15:20:00|1383.2|1382|1381.6|1380.4|1384.1|1382.9|1381.4|1380.2|273
1664983500000|2022-10-05 15:25:00|1381.9|1380.7|1381.6|1380.4|1382.9|1381.7|1380.8|1379.6|839
1664983800000|2022-10-05 15:30:00|1381.9|1380.7|1381.2|1380|1382.5|1381.3|1380.8|1379.6|336
1664984100000|2022-10-05 15:35:00|1381.3|1380.1|1380.4|1379.2|1382.2|1381|1379.7|1378.5|340
1664984400000|2022-10-05 15:40:00|1380.3|1379.1|1380.2|1379|1380.7|1379.5|1379.2|1378|529
1664984700000|2022-10-05 15:45:00|1380.1|1378.9|1382.4|1381.2|1383.1|1381.9|1380.1|1378.9|540
1664985000000|2022-10-05 15:50:00|1382.6|1381.4|1382.2|1381|1383.4|1382.2|1381.4|1380.2|305
1664985300000|2022-10-05 15:55:00|1382.1|1380.9|1383.3|1382.1|1383.7|1382.5|1381.2|1380|312
1664985600000|2022-10-05 16:00:00|1383.5|1382.3|1386.2|1385|1386.8|1385.6|1383.3|1382.1|416
1664985900000|2022-10-05 16:05:00|1386.1|1384.9|1385.8|1384.6|1387.6|1386.4|1385.6|1384.4|377
1664986200000|2022-10-05 16:10:00|1385.7|1384.5|1387.1|1385.9|1387.3|1386.1|1385|1383.8|333
1664986500000|2022-10-05 16:15:00|1387.2|1386|1386.9|1385.7|1388.6|1387.4|1386.5|1385.3|455
1664986800000|2022-10-05 16:20:00|1386.5|1385.3|1386|1384.8|1386.5|1385.3|1385.3|1384.1|276
1664987100000|2022-10-05 16:25:00|1385.9|1384.7|1385.6|1384.4|1386.3|1385.1|1385|1383.8|253
1664987400000|2022-10-05 16:30:00|1385.5|1384.3|1384.6|1383.4|1386.6|1385.4|1384.6|1383.4|241
1664987700000|2022-10-05 16:35:00|1384.7|1383.5|1386.1|1384.9|1386.5|1385.3|1384.3|1383.1|219
1664988000000|2022-10-05 16:40:00|1386|1384.8|1384.5|1383.3|1386.1|1384.9|1384.5|1383.3|265
1664988300000|2022-10-05 16:45:00|1384.6|1383.4|1385.6|1384.4|1385.6|1384.4|1383.8|1382.6|327
1664988600000|2022-10-05 16:50:00|1385.7|1384.5|1383.5|1382.3|1386|1384.8|1383.1|1381.9|289
1664988900000|2022-10-05 16:55:00|1383.4|1382.2|1381.7|1380.5|1383.4|1382.2|1381.2|1380|200
1664989200000|2022-10-05 17:00:00|1381.6|1380.4|1381.6|1380.4|1382.6|1381.4|1381.5|1380.3|432
1664989500000|2022-10-05 17:05:00|1381.7|1380.5|1381.1|1379.9|1382.8|1381.6|1380.9|1379.7|136
1664989800000|2022-10-05 17:10:00|1381|1379.8|1380.8|1379.6|1381.2|1380|1380.5|1379.3|636
1664990100000|2022-10-05 17:15:00|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1379.9|1378.7|316
1664990400000|2022-10-05 17:20:00|1380.8|1379.6|1380.4|1379.2|1381.3|1380.1|1380.3|1379.1|222
1664990700000|2022-10-05 17:25:00|1380.6|1379.4|1380.7|1379.5|1380.8|1379.6|1379.8|1378.6|186
1664991000000|2022-10-05 17:30:00|1380.6|1379.4|1381|1379.8|1381.8|1380.6|1380.3|1379.1|259
1664991300000|2022-10-05 17:35:00|1380.9|1379.7|1380.6|1379.4|1381.6|1380.4|1380.4|1379.2|193
1664991600000|2022-10-05 17:40:00|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1378.8|1377.6|437
1664991900000|2022-10-05 17:45:00|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1379.9|1378.7|178
1664992200000|2022-10-05 17:50:00|1380.5|1379.3|1379|1377.8|1380.6|1379.4|1378.5|1377.3|576
1664992500000|2022-10-05 17:55:00|1378.9|1377.7|1378.8|1377.6|1379|1377.8|1377.8|1376.6|503
1664992800000|2022-10-05 18:00:00|1378.9|1377.7|1378.8|1377.6|1381.1|1379.9|1378.5|1377.3|740
1664993100000|2022-10-05 18:05:00|1378.7|1377.5|1379.2|1378|1380.5|1379.3|1378.5|1377.3|561
1664993400000|2022-10-05 18:10:00|1379|1377.8|1379.5|1378.3|1381|1379.8|1378.2|1377|3194
1664993700000|2022-10-05 18:15:00|1379.4|1378.2|1381|1379.8|1381.5|1380.3|1379.4|1378.2|1180
1665014400000|2022-10-06 00:00:00|1378.6|1377.4|1381.1|1379.9|1382.6|1381.4|1378.6|1377.4|886
1665014700000|2022-10-06 00:05:00|1381.3|1380.1|1380.5|1379.3|1381.5|1380.3|1379.1|1377.9|164
1665015000000|2022-10-06 00:10:00|1380.6|1379.4|1382.6|1381.4|1383.4|1382.2|1379.9|1378.7|99
1665015300000|2022-10-06 00:15:00|1382.7|1381.5|1383.1|1381.9|1384.4|1383.2|1382.5|1381.3|118
1665015600000|2022-10-06 00:20:00|1383.3|1382.1|1383.2|1382|1383.8|1382.6|1382.9|1381.7|56
1665015900000|2022-10-06 00:25:00|1383.1|1381.9|1385.3|1384.1|1385.4|1384.2|1382.7|1381.5|71
1665016200000|2022-10-06 00:30:00|1385.4|1384.2|1384.4|1383.2|1386.4|1385.2|1384.1|1382.9|54
1665016500000|2022-10-06 00:35:00|1384.3|1383.1|1383.9|1382.7|1384.4|1383.2|1383.6|1382.4|12
1665016800000|2022-10-06 00:40:00|1383.8|1382.6|1384.7|1383.5|1385.1|1383.9|1383.6|1382.4|98
1665017100000|2022-10-06 00:45:00|1384.6|1383.4|1385.6|1384.4|1386.2|1385|1384.4|1383.2|82
1665017400000|2022-10-06 00:50:00|1385.5|1384.3|1385.2|1384|1385.7|1384.5|1384.9|1383.7|46
1665017700000|2022-10-06 00:55:00|1385.1|1383.9|1385.2|1384|1386.1|1384.9|1384.9|1383.7|82
1665018000000|2022-10-06 01:00:00|1385.3|1384.1|1385.1|1383.9|1385.6|1384.4|1384.9|1383.7|68
1665018300000|2022-10-06 01:05:00|1385|1383.8|1385.3|1384.1|1385.7|1384.5|1384.9|1383.7|73
1665018600000|2022-10-06 01:10:00|1385.2|1384|1383|1381.8|1385.2|1384|1382.6|1381.4|121
1665018900000|2022-10-06 01:15:00|1382.9|1381.7|1384.1|1382.9|1384.4|1383.2|1382.7|1381.5|13
1665019200000|2022-10-06 01:20:00|1384|1382.8|1383.1|1381.9|1384.1|1382.9|1382.9|1381.7|24
1665019500000|2022-10-06 01:25:00|1383|1381.8|1382.6|1381.4|1383|1381.8|1382.5|1381.3|29
1665019800000|2022-10-06 01:30:00|1382.7|1381.5|1386.1|1384.9|1386.4|1385.2|1382.1|1380.9|206
1665020100000|2022-10-06 01:35:00|1386|1384.8|1385.6|1384.4|1386.1|1384.9|1385.1|1383.9|27
1665020400000|2022-10-06 01:40:00|1385.7|1384.5|1383.9|1382.7|1385.7|1384.5|1383.7|1382.5|53
1665020700000|2022-10-06 01:45:00|1384|1382.8|1384.1|1382.9|1384.5|1383.3|1383.7|1382.5|13
1665021000000|2022-10-06 01:50:00|1384.2|1383|1384.9|1383.7|1385.4|1384.2|1384.1|1382.9|9
1665021300000|2022-10-06 01:55:00|1384.7|1383.5|1383.6|1382.4|1384.9|1383.7|1383.5|1382.3|17
1665021600000|2022-10-06 02:00:00|1383.7|1382.5|1384.5|1383.3|1384.6|1383.4|1383.7|1382.5|36
1665021900000|2022-10-06 02:05:00|1384.4|1383.2|1383.4|1382.2|1384.5|1383.3|1383.4|1382.2|17
1665022200000|2022-10-06 02:10:00|1383.9|1382.7|1384.4|1383.2|1384.6|1383.4|1383.7|1382.5|10
1665022500000|2022-10-06 02:15:00|1384.5|1383.3|1383.9|1382.7|1384.9|1383.7|1383.5|1382.3|17
1665022800000|2022-10-06 02:20:00|1383.6|1382.4|1382.4|1381.2|1383.6|1382.4|1382.4|1381.2|74
1665023100000|2022-10-06 02:25:00|1382.6|1381.4|1383.1|1381.9|1383.4|1382.2|1382.6|1381.4|37
1665023400000|2022-10-06 02:30:00|1383.3|1382.1|1381.5|1380.3|1383.4|1382.2|1381.5|1380.3|26
1665023700000|2022-10-06 02:35:00|1381.6|1380.4|1381.4|1380.2|1381.6|1380.4|1381.1|1379.9|24
1665024000000|2022-10-06 02:40:00|1381.5|1380.3|1381.9|1380.7|1382.1|1380.9|1381.5|1380.3|9
1665024300000|2022-10-06 02:45:00|1382|1380.8|1382.3|1381.1|1382.5|1381.3|1382|1380.8|7
1665024600000|2022-10-06 02:50:00|1382.1|1380.9|1381.8|1380.6|1382.3|1381.1|1381.7|1380.5|9
1665024900000|2022-10-06 02:55:00|1381.5|1380.3|1381.6|1380.4|1382.1|1380.9|1381.4|1380.2|22
1665025200000|2022-10-06 03:00:00|1381.7|1380.5|1381.9|1380.7|1382.1|1380.9|1381.6|1380.4|7
1665025500000|2022-10-06 03:05:00|1382|1380.8|1381.4|1380.2|1382.2|1381|1381.3|1380.1|17
1665025800000|2022-10-06 03:10:00|1381.3|1380.1|1381.3|1380.1|1381.4|1380.2|1380.4|1379.2|21
1665026100000|2022-10-06 03:15:00|1381.1|1379.9|1381|1379.8|1381.6|1380.4|1381|1379.8|5
1665026400000|2022-10-06 03:20:00|1381.1|1379.9|1381.1|1379.9|1381.4|1380.2|1380.5|1379.3|75
1665026700000|2022-10-06 03:25:00|1381.4|1380.2|1382.3|1381.1|1382.3|1381.1|1381.3|1380.1|3
1665027000000|2022-10-06 03:30:00|1382.2|1381|1381.4|1380.2|1382.2|1381|1381.4|1380.2|10
1665027300000|2022-10-06 03:35:00|1381.5|1380.3|1380.9|1379.7|1381.5|1380.3|1380.6|1379.4|13
1665027600000|2022-10-06 03:40:00|1380.7|1379.5|1380.7|1379.5|1381.1|1379.9|1380.6|1379.4|16
1665027900000|2022-10-06 03:45:00|1380.9|1379.7|1380.6|1379.4|1381.4|1380.2|1380.6|1379.4|20
1665028200000|2022-10-06 03:50:00|1380.7|1379.5|1381.1|1379.9|1381.1|1379.9|1380.6|1379.4|13
1665028500000|2022-10-06 03:55:00|1381|1379.8|1380.7|1379.5|1381.1|1379.9|1380.6|1379.4|0
1665028800000|2022-10-06 04:00:00|1380.6|1379.4|1380.7|1379.5|1380.9|1379.7|1380.5|1379.3|9
1665029100000|2022-10-06 04:05:00|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.6|1379.4|4
1665029400000|2022-10-06 04:10:00|1380.8|1379.6|1380.6|1379.4|1380.9|1379.7|1380.6|1379.4|1
1665029700000|2022-10-06 04:15:00|1380.5|1379.3|1381.1|1379.9|1381.2|1380|1380.2|1379|6
1665030000000|2022-10-06 04:20:00|1381.2|1380|1381.3|1380.1|1381.6|1380.4|1381.1|1379.9|4
1665030300000|2022-10-06 04:25:00|1381.4|1380.2|1380.6|1379.4|1381.4|1380.2|1380.4|1379.2|6
1665030600000|2022-10-06 04:30:00|1380.7|1379.5|1381.4|1380.2|1381.6|1380.4|1380.5|1379.3|7
1665030900000|2022-10-06 04:35:00|1381.5|1380.3|1381.1|1379.9|1381.9|1380.7|1381.1|1379.9|10
1665031200000|2022-10-06 04:40:00|1381.3|1380.1|1382.4|1381.2|1382.4|1381.2|1381.3|1380.1|5
1665031500000|2022-10-06 04:45:00|1382.1|1380.9|1382.1|1380.9|1382.4|1381.2|1381.9|1380.7|10
1665031800000|2022-10-06 04:50:00|1382.4|1381.2|1382.4|1381.2|1382.4|1381.2|1382.4|1381.2|5
1665032100000|2022-10-06 04:55:00|1382.3|1381.1|1383.1|1381.9|1383.1|1381.9|1382.3|1381.1|30
1665032400000|2022-10-06 05:00:00|1382.9|1381.7|1381.9|1380.7|1382.9|1381.7|1381.9|1380.7|18
1665032700000|2022-10-06 05:05:00|1382|1380.8|1381.8|1380.6|1382.1|1380.9|1381.4|1380.2|12
1665033000000|2022-10-06 05:10:00|1381.6|1380.4|1382.1|1380.9|1382.4|1381.2|1381.4|1380.2|3
1665033300000|2022-10-06 05:15:00|1381.9|1380.7|1381.6|1380.4|1382|1380.8|1381.4|1380.2|5
1665033600000|2022-10-06 05:20:00|1381.4|1380.2|1381.3|1380.1|1381.6|1380.4|1381.1|1379.9|5
1665033900000|2022-10-06 05:25:00|1381.5|1380.3|1381.6|1380.4|1381.6|1380.4|1380.9|1379.7|4
1665034200000|2022-10-06 05:30:00|1381.5|1380.3|1381.1|1379.9|1381.5|1380.3|1381.1|1379.9|11
1665034500000|2022-10-06 05:35:00|1381.2|1380|1381.1|1379.9|1381.5|1380.3|1381.1|1379.9|12
1665034800000|2022-10-06 05:40:00|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1380.6|1379.4|11
1665035100000|2022-10-06 05:45:00|1381|1379.8|1380.2|1379|1381.1|1379.9|1380.2|1379|23
1665035400000|2022-10-06 05:50:00|1380.4|1379.2|1380.4|1379.2|1380.6|1379.4|1380.4|1379.2|22
1665035700000|2022-10-06 05:55:00|1380.5|1379.3|1381.2|1380|1381.5|1380.3|1380.5|1379.3|1033
1665036000000|2022-10-06 06:00:00|1381.1|1379.9|1378.7|1377.5|1381.1|1379.9|1378.7|1377.5|58
1665036300000|2022-10-06 06:05:00|1378.8|1377.6|1379.7|1378.5|1379.8|1378.6|1378.3|1377.1|37
1665036600000|2022-10-06 06:10:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379|1377.8|20
1665036900000|2022-10-06 06:15:00|1379.4|1378.2|1377.8|1376.6|1379.4|1378.2|1377.7|1376.5|19
1665037200000|2022-10-06 06:20:00|1377.9|1376.7|1378.1|1376.9|1378.2|1377|1377.7|1376.5|18
1665037500000|2022-10-06 06:25:00|1378.2|1377|1378|1376.8|1378.3|1377.1|1377.7|1376.5|8
1665037800000|2022-10-06 06:30:00|1378.1|1376.9|1377.8|1376.6|1379.3|1378.1|1377.6|1376.4|57
1665038100000|2022-10-06 06:35:00|1377.7|1376.5|1376.8|1375.6|1378.3|1377.1|1376.7|1375.5|23
1665038400000|2022-10-06 06:40:00|1376.7|1375.5|1376.8|1375.6|1377.6|1376.4|1376.7|1375.5|20
1665038700000|2022-10-06 06:45:00|1376.7|1375.5|1377.3|1376.1|1377.3|1376.1|1376.6|1375.4|25
1665039000000|2022-10-06 06:50:00|1377.2|1376|1376.7|1375.5|1377.2|1376|1376.6|1375.4|12
1665039300000|2022-10-06 06:55:00|1376.8|1375.6|1375.6|1374.4|1376.8|1375.6|1375.2|1374|46
1665039600000|2022-10-06 07:00:00|1375.7|1374.5|1376.5|1375.3|1376.7|1375.5|1375.1|1373.9|117
1665039900000|2022-10-06 07:05:00|1376.2|1375|1375.6|1374.4|1376.6|1375.4|1375.1|1373.9|43
1665040200000|2022-10-06 07:10:00|1375.7|1374.5|1376.3|1375.1|1376.7|1375.5|1375.6|1374.4|11
1665040500000|2022-10-06 07:15:00|1376.5|1375.3|1375.8|1374.6|1376.8|1375.6|1375.6|1374.4|27
1665040800000|2022-10-06 07:20:00|1375.6|1374.4|1375.5|1374.3|1376.2|1375|1375.1|1373.9|30
1665041100000|2022-10-06 07:25:00|1375.6|1374.4|1376.5|1375.3|1376.8|1375.6|1375.6|1374.4|24
1665041400000|2022-10-06 07:30:00|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1375.8|1374.6|29
1665041700000|2022-10-06 07:35:00|1376.2|1375|1376|1374.8|1376.4|1375.2|1375.6|1374.4|32
1665042000000|2022-10-06 07:40:00|1376.1|1374.9|1376.7|1375.5|1377.5|1376.3|1375.9|1374.7|38
1665042300000|2022-10-06 07:45:00|1376.6|1375.4|1378.1|1376.9|1378.2|1377|1376.5|1375.3|33
1665042600000|2022-10-06 07:50:00|1378.3|1377.1|1378.5|1377.3|1378.5|1377.3|1377.6|1376.4|16
1665042900000|2022-10-06 07:55:00|1378.6|1377.4|1377.9|1376.7|1379.2|1378|1377.6|1376.4|54
1665043200000|2022-10-06 08:00:00|1378.1|1376.9|1378.2|1377|1378.9|1377.7|1377.7|1376.5|43
1665043500000|2022-10-06 08:05:00|1378.4|1377.2|1378.7|1377.5|1379.6|1378.4|1378.2|1377|33
1665043800000|2022-10-06 08:10:00|1378.6|1377.4|1377|1375.8|1378.6|1377.4|1376.9|1375.7|43
1665044100000|2022-10-06 08:15:00|1377.1|1375.9|1376.5|1375.3|1377.8|1376.6|1376.5|1375.3|24
1665044400000|2022-10-06 08:20:00|1376.4|1375.2|1375.1|1373.9|1376.5|1375.3|1375.1|1373.9|72
1665044700000|2022-10-06 08:25:00|1375.2|1374|1373.8|1372.6|1375.4|1374.2|1373.7|1372.5|167
1665045000000|2022-10-06 08:30:00|1373.9|1372.7|1374.1|1372.9|1374.4|1373.2|1373.8|1372.6|63
1665045300000|2022-10-06 08:35:00|1374.2|1373|1373.7|1372.5|1374.5|1373.3|1373.4|1372.2|34
1665045600000|2022-10-06 08:40:00|1373.6|1372.4|1372.9|1371.7|1373.7|1372.5|1372.1|1370.9|186
1665045900000|2022-10-06 08:45:00|1372.7|1371.5|1373|1371.8|1373.5|1372.3|1372.4|1371.2|110
1665046200000|2022-10-06 08:50:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1372.8|1371.6|24
1665046500000|2022-10-06 08:55:00|1373.3|1372.1|1372.8|1371.6|1373.3|1372.1|1372.7|1371.5|7
1665046800000|2022-10-06 09:00:00|1372.7|1371.5|1372.6|1371.4|1373|1371.8|1372.1|1370.9|95
1665047100000|2022-10-06 09:05:00|1372.5|1371.3|1373.1|1371.9|1373.1|1371.9|1372.4|1371.2|44
1665047400000|2022-10-06 09:10:00|1372.9|1371.7|1371.9|1370.7|1372.9|1371.7|1371.7|1370.5|185
1665047700000|2022-10-06 09:15:00|1371.8|1370.6|1373.4|1372.2|1373.7|1372.5|1371.7|1370.5|40
1665048000000|2022-10-06 09:20:00|1373.1|1371.9|1373.9|1372.7|1374.1|1372.9|1372.9|1371.7|36
1665048300000|2022-10-06 09:25:00|1374|1372.8|1374.2|1373|1374.5|1373.3|1373.8|1372.6|19
1665048600000|2022-10-06 09:30:00|1374|1372.8|1373.6|1372.4|1374.1|1372.9|1373.6|1372.4|23
1665048900000|2022-10-06 09:35:00|1373.7|1372.5|1373.3|1372.1|1373.9|1372.7|1373|1371.8|21
1665049200000|2022-10-06 09:40:00|1373.2|1372|1372.9|1371.7|1373.6|1372.4|1372.9|1371.7|38
1665049500000|2022-10-06 09:45:00|1372.8|1371.6|1372.7|1371.5|1372.9|1371.7|1372.6|1371.4|10
1665049800000|2022-10-06 09:50:00|1372.6|1371.4|1370.4|1369.2|1372.7|1371.5|1369.1|1367.9|789
1665050100000|2022-10-06 09:55:00|1370.5|1369.3|1370.9|1369.7|1371.1|1369.9|1370|1368.8|138
1665050400000|2022-10-06 10:00:00|1371.1|1369.9|1370.4|1369.2|1371.3|1370.1|1370.1|1368.9|54
1665050700000|2022-10-06 10:05:00|1370.3|1369.1|1369.4|1368.2|1370.8|1369.6|1369.4|1368.2|169
1665051000000|2022-10-06 10:10:00|1369.6|1368.4|1369.4|1368.2|1369.7|1368.5|1368.8|1367.6|146
1665051300000|2022-10-06 10:15:00|1369.6|1368.4|1369.2|1368|1369.7|1368.5|1369.1|1367.9|64
1665051600000|2022-10-06 10:20:00|1369.4|1368.2|1368.9|1367.7|1369.4|1368.2|1368.7|1367.5|23
1665051900000|2022-10-06 10:25:00|1368.8|1367.6|1369.3|1368.1|1369.6|1368.4|1368.7|1367.5|68
1665052200000|2022-10-06 10:30:00|1369.5|1368.3|1369.3|1368.1|1369.8|1368.6|1368.9|1367.7|29
1665052500000|2022-10-06 10:35:00|1369.2|1368|1369.6|1368.4|1369.7|1368.5|1369|1367.8|68
1665052800000|2022-10-06 10:40:00|1369.9|1368.7|1369.5|1368.3|1370.1|1368.9|1369.2|1368|57
1665053100000|2022-10-06 10:45:00|1369.4|1368.2|1368.2|1367|1369.5|1368.3|1367.7|1366.5|52
1665053400000|2022-10-06 10:50:00|1368.1|1366.9|1369|1367.8|1369.2|1368|1367.9|1366.7|47
1665053700000|2022-10-06 10:55:00|1368.9|1367.7|1368.5|1367.3|1369.4|1368.2|1368.1|1366.9|51
1665054000000|2022-10-06 11:00:00|1368.6|1367.4|1368.6|1367.4|1369.1|1367.9|1367.7|1366.5|116
1665054300000|2022-10-06 11:05:00|1368.5|1367.3|1368.7|1367.5|1369.2|1368|1368.3|1367.1|15
1665054600000|2022-10-06 11:10:00|1368.8|1367.6|1368.5|1367.3|1368.8|1367.6|1368.2|1367|21
1665054900000|2022-10-06 11:15:00|1368.4|1367.2|1368.4|1367.2|1369.2|1368|1368.4|1367.2|59
1665055200000|2022-10-06 11:20:00|1368.5|1367.3|1368.1|1366.9|1368.7|1367.5|1367.9|1366.7|40
1665055500000|2022-10-06 11:25:00|1368|1366.8|1368.1|1366.9|1368.6|1367.4|1367.5|1366.3|76
1665055800000|2022-10-06 11:30:00|1368.2|1367|1369.1|1367.9|1369.6|1368.4|1368|1366.8|33
1665056100000|2022-10-06 11:35:00|1369|1367.8|1369.2|1368|1369.5|1368.3|1368.5|1367.3|25
1665056400000|2022-10-06 11:40:00|1369.1|1367.9|1368.8|1367.6|1369.7|1368.5|1368.4|1367.2|96
1665056700000|2022-10-06 11:45:00|1368.6|1367.4|1369.1|1367.9|1369.3|1368.1|1368.5|1367.3|47
1665057000000|2022-10-06 11:50:00|1368.9|1367.7|1368.1|1366.9|1368.9|1367.7|1367.7|1366.5|107
1665057300000|2022-10-06 11:55:00|1368|1366.8|1368|1366.8|1368.2|1367|1367.7|1366.5|63
1665057600000|2022-10-06 12:00:00|1367.7|1366.5|1367.7|1366.5|1368.1|1366.9|1366.7|1365.5|153
1665057900000|2022-10-06 12:05:00|1367.6|1366.4|1367.2|1366|1367.6|1366.4|1366.6|1365.4|152
1665058200000|2022-10-06 12:10:00|1367.1|1365.9|1367.8|1366.6|1368|1366.8|1367.1|1365.9|68
1665058500000|2022-10-06 12:15:00|1367.9|1366.7|1369.4|1368.2|1369.4|1368.2|1367.8|1366.6|131
1665058800000|2022-10-06 12:20:00|1369.2|1368|1368.6|1367.4|1369.6|1368.4|1368.4|1367.2|67
1665059100000|2022-10-06 12:25:00|1368.7|1367.5|1368.2|1367|1368.7|1367.5|1367.5|1366.3|117
1665059400000|2022-10-06 12:30:00|1368.3|1367.1|1369.4|1368.2|1370.1|1368.9|1368.1|1366.9|299
1665059700000|2022-10-06 12:35:00|1369.3|1368.1|1368.7|1367.5|1370|1368.8|1368.5|1367.3|846
1665060000000|2022-10-06 12:40:00|1368.6|1367.4|1366.8|1365.6|1368.9|1367.7|1366.7|1365.5|206
1665063000000|2022-10-06 13:30:00|1366.4|1365.2|1363.4|1362.2|1366.4|1365.2|1362|1360.8|3695
1665063300000|2022-10-06 13:35:00|1363.2|1362|1368.1|1366.9|1368.1|1366.9|1362.4|1361.2|1403
1665063600000|2022-10-06 13:40:00|1367.9|1366.7|1367.6|1366.4|1369.2|1368|1366|1364.8|1009
1665063900000|2022-10-06 13:45:00|1367.3|1366.1|1362.8|1361.6|1367.8|1366.6|1362.8|1361.6|1486
1665064200000|2022-10-06 13:50:00|1362.7|1361.5|1364.5|1363.3|1364.6|1363.4|1362.4|1361.2|1171
1665064500000|2022-10-06 13:55:00|1364.4|1363.2|1364.1|1362.9|1364.5|1363.3|1362.6|1361.4|2383
1665064800000|2022-10-06 14:00:00|1363.9|1362.7|1363|1361.8|1365.1|1363.9|1362.7|1361.5|967
1665065100000|2022-10-06 14:05:00|1362.9|1361.7|1362|1360.8|1363.1|1361.9|1360.9|1359.7|1649
1665065400000|2022-10-06 14:10:00|1362.1|1360.9|1361.1|1359.9|1362.4|1361.2|1361.1|1359.9|1610
1665065700000|2022-10-06 14:15:00|1361|1359.8|1362.9|1361.7|1363.1|1361.9|1360.8|1359.6|1268
1665066000000|2022-10-06 14:20:00|1363|1361.8|1366.3|1365.1|1367|1365.8|1363|1361.8|1030
1665066300000|2022-10-06 14:25:00|1366.4|1365.2|1364.6|1363.4|1366.5|1365.3|1364.3|1363.1|570
1665066600000|2022-10-06 14:30:00|1364.4|1363.2|1365.9|1364.7|1366.5|1365.3|1363.9|1362.7|606
1665066900000|2022-10-06 14:35:00|1366|1364.8|1367.4|1366.2|1368.8|1367.6|1364.8|1363.6|806
1665067200000|2022-10-06 14:40:00|1367.5|1366.3|1367.9|1366.7|1368.3|1367.1|1366.4|1365.2|578
1665067500000|2022-10-06 14:45:00|1368.2|1367|1369.4|1368.2|1369.7|1368.5|1366.6|1365.4|778
1665067800000|2022-10-06 14:50:00|1369.5|1368.3|1367.8|1366.6|1369.5|1368.3|1367.4|1366.2|435
1665068100000|2022-10-06 14:55:00|1367.9|1366.7|1366.1|1364.9|1368.4|1367.2|1365.2|1364|886
1665068400000|2022-10-06 15:00:00|1366|1364.8|1365.2|1364|1366.4|1365.2|1364.1|1362.9|442
1665068700000|2022-10-06 15:05:00|1365.1|1363.9|1364.5|1363.3|1365.7|1364.5|1364.5|1363.3|617
1665069000000|2022-10-06 15:10:00|1364.6|1363.4|1364.7|1363.5|1365.5|1364.3|1364.1|1362.9|371
1665069300000|2022-10-06 15:15:00|1364.9|1363.7|1364.2|1363|1365|1363.8|1363.6|1362.4|676
1665069600000|2022-10-06 15:20:00|1364.4|1363.2|1364.4|1363.2|1365.6|1364.4|1364|1362.8|281
1665069900000|2022-10-06 15:25:00|1364.3|1363.1|1363.9|1362.7|1364.7|1363.5|1363.4|1362.2|473
1665070200000|2022-10-06 15:30:00|1363.6|1362.4|1367.7|1366.5|1367.8|1366.6|1363.4|1362.2|583
1665070500000|2022-10-06 15:35:00|1367.6|1366.4|1367|1365.8|1369.3|1368.1|1365.7|1364.5|512
1665070800000|2022-10-06 15:40:00|1367.1|1365.9|1366|1364.8|1367.1|1365.9|1365.1|1363.9|400
1665071100000|2022-10-06 15:45:00|1366.1|1364.9|1367.5|1366.3|1368.6|1367.4|1366.1|1364.9|373
1665071400000|2022-10-06 15:50:00|1367.4|1366.2|1368.5|1367.3|1368.5|1367.3|1367.1|1365.9|388
1665071700000|2022-10-06 15:55:00|1368.7|1367.5|1366|1364.8|1369.3|1368.1|1365.8|1364.6|409
1665072000000|2022-10-06 16:00:00|1365.9|1364.7|1366.1|1364.9|1366.2|1365|1365.5|1364.3|320
1665072300000|2022-10-06 16:05:00|1366.2|1365|1364.6|1363.4|1366.3|1365.1|1364.5|1363.3|386
1665072600000|2022-10-06 16:10:00|1364.5|1363.3|1364|1362.8|1365|1363.8|1363.6|1362.4|297
1665072900000|2022-10-06 16:15:00|1363.9|1362.7|1365.1|1363.9|1365.5|1364.3|1363.8|1362.6|538
1665073200000|2022-10-06 16:20:00|1365.2|1364|1364.5|1363.3|1365.7|1364.5|1364.5|1363.3|241
1665073500000|2022-10-06 16:25:00|1364.6|1363.4|1366.7|1365.5|1366.8|1365.6|1363.7|1362.5|339
1665073800000|2022-10-06 16:30:00|1366.8|1365.6|1366.5|1365.3|1367|1365.8|1365.7|1364.5|740
1665074100000|2022-10-06 16:35:00|1366.7|1365.5|1365.4|1364.2|1366.9|1365.7|1365.3|1364.1|295
1665074400000|2022-10-06 16:40:00|1365.3|1364.1|1366.9|1365.7|1366.9|1365.7|1365|1363.8|268
1665074700000|2022-10-06 16:45:00|1366.8|1365.6|1365.9|1364.7|1366.9|1365.7|1365.2|1364|238
1665075000000|2022-10-06 16:50:00|1366.1|1364.9|1365.1|1363.9|1366.4|1365.2|1365|1363.8|185
1665075300000|2022-10-06 16:55:00|1365.2|1364|1365.1|1363.9|1365.5|1364.3|1364|1362.8|654
1665075600000|2022-10-06 17:00:00|1365|1363.8|1365.5|1364.3|1365.8|1364.6|1364.6|1363.4|626
1665075900000|2022-10-06 17:05:00|1365.6|1364.4|1364.1|1362.9|1365.6|1364.4|1363.9|1362.7|261
1665076200000|2022-10-06 17:10:00|1364|1362.8|1365|1363.8|1365|1363.8|1364|1362.8|323
1665076500000|2022-10-06 17:15:00|1365.1|1363.9|1365.9|1364.7|1365.9|1364.7|1364.6|1363.4|87
1665076800000|2022-10-06 17:20:00|1365.6|1364.4|1365.9|1364.7|1366.4|1365.2|1365.4|1364.2|460
1665077100000|2022-10-06 17:25:00|1366|1364.8|1366.4|1365.2|1366.6|1365.4|1365.9|1364.7|347
1665077400000|2022-10-06 17:30:00|1366.3|1365.1|1366.7|1365.5|1367.2|1366|1365.9|1364.7|243
1665077700000|2022-10-06 17:35:00|1366.6|1365.4|1365.5|1364.3|1366.7|1365.5|1365.2|1364|271
1665078000000|2022-10-06 17:40:00|1365.7|1364.5|1365.7|1364.5|1366|1364.8|1365.2|1364|267
1665078300000|2022-10-06 17:45:00|1365.6|1364.4|1367|1365.8|1367|1365.8|1364.8|1363.6|375
1665078600000|2022-10-06 17:50:00|1367.1|1365.9|1367.4|1366.2|1367.6|1366.4|1366.2|1365|967
1665078900000|2022-10-06 17:55:00|1367.3|1366.1|1368.1|1366.9|1368.4|1367.2|1367.3|1366.1|470
1665079200000|2022-10-06 18:00:00|1368.2|1367|1368.1|1366.9|1368.8|1367.6|1367.5|1366.3|1134
1665079500000|2022-10-06 18:05:00|1368|1366.8|1368.6|1367.4|1368.8|1367.6|1367.9|1366.7|538
1665079800000|2022-10-06 18:10:00|1368.7|1367.5|1369.3|1368.1|1370.3|1369.1|1367.3|1366.1|3223
1665080100000|2022-10-06 18:15:00|1369.1|1367.9|1370.7|1369.5|1371.1|1369.9|1368.8|1367.6|1279
1665100800000|2022-10-07 00:00:00|1369.6|1368.4|1368.7|1367.5|1370.7|1369.5|1367.6|1366.4|290
1665101100000|2022-10-07 00:05:00|1368.8|1367.6|1368.4|1367.2|1368.9|1367.7|1368.4|1367.2|78
1665101400000|2022-10-07 00:10:00|1368.7|1367.5|1367|1365.8|1368.7|1367.5|1366.1|1364.9|107
1665101700000|2022-10-07 00:15:00|1367.1|1365.9|1367|1365.8|1367.3|1366.1|1366.4|1365.2|75
1665102000000|2022-10-07 00:20:00|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.5|1365.3|49
1665102300000|2022-10-07 00:25:00|1367|1365.8|1366.5|1365.3|1367.4|1366.2|1366.5|1365.3|53
1665102600000|2022-10-07 00:30:00|1366.6|1365.4|1367.3|1366.1|1367.4|1366.2|1366.4|1365.2|37
1665102900000|2022-10-07 00:35:00|1367.2|1366|1367.3|1366.1|1367.5|1366.3|1367.1|1365.9|18
1665103200000|2022-10-07 00:40:00|1367.2|1366|1367.7|1366.5|1367.7|1366.5|1367|1365.8|36
1665103500000|2022-10-07 00:45:00|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367|1365.8|17
1665103800000|2022-10-07 00:50:00|1367.4|1366.2|1367.5|1366.3|1367.6|1366.4|1367|1365.8|7
1665104100000|2022-10-07 00:55:00|1367.2|1366|1367.2|1366|1367.4|1366.2|1367.1|1365.9|11
1665104400000|2022-10-07 01:00:00|1367.3|1366.1|1366.6|1365.4|1367.3|1366.1|1366.6|1365.4|12
1665104700000|2022-10-07 01:05:00|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.1|1364.9|18
1665105000000|2022-10-07 01:10:00|1366.8|1365.6|1367.1|1365.9|1367.5|1366.3|1366.7|1365.5|14
1665105300000|2022-10-07 01:15:00|1367.2|1366|1366.8|1365.6|1367.2|1366|1366.2|1365|21
1665105600000|2022-10-07 01:20:00|1366.9|1365.7|1367.5|1366.3|1367.5|1366.3|1366.7|1365.5|9
1665105900000|2022-10-07 01:25:00|1367.4|1366.2|1367.6|1366.4|1367.9|1366.7|1367.4|1366.2|57
1665106200000|2022-10-07 01:30:00|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.2|1366|7
1665106500000|2022-10-07 01:35:00|1367.2|1366|1367.7|1366.5|1367.7|1366.5|1367.2|1366|7
1665106800000|2022-10-07 01:40:00|1367.5|1366.3|1368.3|1367.1|1368.4|1367.2|1367.5|1366.3|8
1665107100000|2022-10-07 01:45:00|1368.1|1366.9|1367.5|1366.3|1368.1|1366.9|1367.5|1366.3|40
1665107400000|2022-10-07 01:50:00|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.1|1365.9|14
1665107700000|2022-10-07 01:55:00|1367.4|1366.2|1368|1366.8|1368|1366.8|1367.4|1366.2|10
1665108000000|2022-10-07 02:00:00|1367.9|1366.7|1368|1366.8|1368.2|1367|1367.7|1366.5|20
1665108300000|2022-10-07 02:05:00|1368.1|1366.9|1368|1366.8|1368.5|1367.3|1368|1366.8|16
1665108600000|2022-10-07 02:10:00|1368.1|1366.9|1367.8|1366.6|1368.3|1367.1|1367.8|1366.6|8
1665108900000|2022-10-07 02:15:00|1367.9|1366.7|1369.3|1368.1|1369.3|1368.1|1367.9|1366.7|19
1665109200000|2022-10-07 02:20:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|18
1665109500000|2022-10-07 02:25:00|1369.4|1368.2|1370|1368.8|1370.2|1369|1369.4|1368.2|49
1665109800000|2022-10-07 02:30:00|1369.9|1368.7|1369.5|1368.3|1370|1368.8|1369.3|1368.1|27
1665110100000|2022-10-07 02:35:00|1369.3|1368.1|1370|1368.8|1370.2|1369|1368.8|1367.6|39
1665110400000|2022-10-07 02:40:00|1369.9|1368.7|1370.5|1369.3|1370.7|1369.5|1369.5|1368.3|61
1665110700000|2022-10-07 02:45:00|1370.4|1369.2|1369.8|1368.6|1370.5|1369.3|1369.5|1368.3|67
1665111000000|2022-10-07 02:50:00|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.5|1368.3|10
1665111300000|2022-10-07 02:55:00|1369.9|1368.7|1369.5|1368.3|1369.9|1368.7|1369.3|1368.1|18
1665111600000|2022-10-07 03:00:00|1369.6|1368.4|1368.4|1367.2|1369.9|1368.7|1368.1|1366.9|50
1665111900000|2022-10-07 03:05:00|1368.5|1367.3|1368|1366.8|1368.5|1367.3|1367.8|1366.6|31
1665112200000|2022-10-07 03:10:00|1368.1|1366.9|1367.5|1366.3|1368.4|1367.2|1367.5|1366.3|19
1665112500000|2022-10-07 03:15:00|1367.6|1366.4|1367.4|1366.2|1368.1|1366.9|1367.4|1366.2|19
1665112800000|2022-10-07 03:20:00|1367.6|1366.4|1367|1365.8|1367.8|1366.6|1367|1365.8|5
1665113100000|2022-10-07 03:25:00|1367.1|1365.9|1366.9|1365.7|1367.5|1366.3|1366.7|1365.5|49
1665113400000|2022-10-07 03:30:00|1366.8|1365.6|1366.3|1365.1|1367|1365.8|1366.3|1365.1|28
1665113700000|2022-10-07 03:35:00|1366.5|1365.3|1367.1|1365.9|1367.3|1366.1|1366.3|1365.1|16
1665114000000|2022-10-07 03:40:00|1367|1365.8|1366.9|1365.7|1367.3|1366.1|1366.9|1365.7|3
1665114300000|2022-10-07 03:45:00|1366.8|1365.6|1366.9|1365.7|1367.1|1365.9|1366.8|1365.6|4
1665114600000|2022-10-07 03:50:00|1367|1365.8|1367.6|1366.4|1367.6|1366.4|1366.8|1365.6|21
1665114900000|2022-10-07 03:55:00|1367.5|1366.3|1367.4|1366.2|1367.6|1366.4|1367.3|1366.1|1
1665115200000|2022-10-07 04:00:00|1367.3|1366.1|1367.5|1366.3|1367.8|1366.6|1367.3|1366.1|8
1665115500000|2022-10-07 04:05:00|1367.8|1366.6|1367.5|1366.3|1368|1366.8|1367.5|1366.3|8
1665115800000|2022-10-07 04:10:00|1367.4|1366.2|1366.6|1365.4|1367.5|1366.3|1366.6|1365.4|50
1665116100000|2022-10-07 04:15:00|1366.5|1365.3|1367.4|1366.2|1367.4|1366.2|1366.4|1365.2|12
1665116400000|2022-10-07 04:20:00|1367.3|1366.1|1367.3|1366.1|1367.4|1366.2|1367|1365.8|6
1665116700000|2022-10-07 04:25:00|1367.1|1365.9|1367.6|1366.4|1367.6|1366.4|1367.1|1365.9|10
1665117000000|2022-10-07 04:30:00|1367.5|1366.3|1367.5|1366.3|1368|1366.8|1366.8|1365.6|20
1665117300000|2022-10-07 04:35:00|1367.4|1366.2|1367.1|1365.9|1367.4|1366.2|1367|1365.8|7
1665117600000|2022-10-07 04:40:00|1367|1365.8|1367.5|1366.3|1367.5|1366.3|1367|1365.8|6
1665117900000|2022-10-07 04:45:00|1367.3|1366.1|1367.5|1366.3|1367.8|1366.6|1367.2|1366|30
1665118200000|2022-10-07 04:50:00|1367.6|1366.4|1367.2|1366|1367.8|1366.6|1367|1365.8|3
1665118500000|2022-10-07 04:55:00|1367.3|1366.1|1367|1365.8|1367.5|1366.3|1367|1365.8|12
1665118800000|2022-10-07 05:00:00|1366.9|1365.7|1366.4|1365.2|1366.9|1365.7|1366.4|1365.2|6
1665119100000|2022-10-07 05:05:00|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.1|1364.9|8
1665119400000|2022-10-07 05:10:00|1366.3|1365.1|1366.5|1365.3|1367|1365.8|1366.3|1365.1|13
1665119700000|2022-10-07 05:15:00|1366.6|1365.4|1366.7|1365.5|1366.8|1365.6|1366.5|1365.3|5
1665120000000|2022-10-07 05:20:00|1366.5|1365.3|1367|1365.8|1367|1365.8|1366.5|1365.3|3
1665120300000|2022-10-07 05:25:00|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1366.5|1365.3|15
1665120600000|2022-10-07 05:30:00|1367.2|1366|1366.7|1365.5|1367.3|1366.1|1366.7|1365.5|4
1665120900000|2022-10-07 05:35:00|1366.6|1365.4|1367|1365.8|1367.2|1366|1366.5|1365.3|12
1665121200000|2022-10-07 05:40:00|1367.3|1366.1|1367|1365.8|1367.7|1366.5|1367|1365.8|25
1665121500000|2022-10-07 05:45:00|1366.8|1365.6|1367|1365.8|1367.3|1366.1|1366.5|1365.3|15
1665121800000|2022-10-07 05:50:00|1367.4|1366.2|1367.3|1366.1|1367.5|1366.3|1367.3|1366.1|12
1665122100000|2022-10-07 05:55:00|1367.2|1366|1367.3|1366.1|1367.5|1366.3|1367|1365.8|13
1665122400000|2022-10-07 06:00:00|1367.1|1365.9|1366.8|1365.6|1367.1|1365.9|1366.7|1365.5|11
1665122700000|2022-10-07 06:05:00|1366.7|1365.5|1367.5|1366.3|1367.8|1366.6|1366.5|1365.3|13
1665123000000|2022-10-07 06:10:00|1367.2|1366|1367.3|1366.1|1368.1|1366.9|1367.2|1366|17
1665123300000|2022-10-07 06:15:00|1367.4|1366.2|1367.1|1365.9|1367.5|1366.3|1367|1365.8|5
1665123600000|2022-10-07 06:20:00|1367|1365.8|1365.4|1364.2|1367.1|1365.9|1365.4|1364.2|31
1665123900000|2022-10-07 06:25:00|1365.2|1364|1366|1364.8|1366.1|1364.9|1365|1363.8|27
1665124200000|2022-10-07 06:30:00|1366.2|1365|1365.5|1364.3|1366.5|1365.3|1365.5|1364.3|22
1665124500000|2022-10-07 06:35:00|1365.3|1364.1|1364.9|1363.7|1366|1364.8|1364.7|1363.5|67
1665124800000|2022-10-07 06:40:00|1365|1363.8|1365|1363.8|1365.3|1364.1|1364.9|1363.7|14
1665125100000|2022-10-07 06:45:00|1364.9|1363.7|1365.3|1364.1|1365.6|1364.4|1364.5|1363.3|32
1665125400000|2022-10-07 06:50:00|1365.6|1364.4|1367|1365.8|1367|1365.8|1365.5|1364.3|37
1665125700000|2022-10-07 06:55:00|1366.8|1365.6|1364.5|1363.3|1366.8|1365.6|1364|1362.8|72
1665126000000|2022-10-07 07:00:00|1364.4|1363.2|1365.5|1364.3|1365.5|1364.3|1364.3|1363.1|33
1665126300000|2022-10-07 07:05:00|1365.4|1364.2|1366|1364.8|1366.3|1365.1|1364.6|1363.4|24
1665126600000|2022-10-07 07:10:00|1366.1|1364.9|1366.4|1365.2|1366.6|1365.4|1366|1364.8|25
1665126900000|2022-10-07 07:15:00|1366.3|1365.1|1365.3|1364.1|1366.8|1365.6|1365.1|1363.9|36
1665127200000|2022-10-07 07:20:00|1365.4|1364.2|1365.6|1364.4|1365.6|1364.4|1365|1363.8|52
1665127500000|2022-10-07 07:25:00|1365.8|1364.6|1365.3|1364.1|1366.8|1365.6|1365.3|1364.1|51
1665127800000|2022-10-07 07:30:00|1365.1|1363.9|1367.1|1365.9|1367.3|1366.1|1365.1|1363.9|37
1665128100000|2022-10-07 07:35:00|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1366.9|1365.7|14
1665128400000|2022-10-07 07:40:00|1367.4|1366.2|1367.4|1366.2|1368.8|1367.6|1367.3|1366.1|67
1665128700000|2022-10-07 07:45:00|1367.5|1366.3|1368.2|1367|1368.2|1367|1367|1365.8|27
1665129000000|2022-10-07 07:50:00|1368|1366.8|1367.7|1366.5|1368.3|1367.1|1367.5|1366.3|65
1665129300000|2022-10-07 07:55:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367|1365.8|9
1665129600000|2022-10-07 08:00:00|1367.5|1366.3|1367|1365.8|1367.8|1366.6|1366.8|1365.6|23
1665129900000|2022-10-07 08:05:00|1366.9|1365.7|1366.9|1365.7|1367|1365.8|1366.5|1365.3|14
1665130200000|2022-10-07 08:10:00|1366.7|1365.5|1368.8|1367.6|1368.9|1367.7|1366.6|1365.4|65
1665130500000|2022-10-07 08:15:00|1368.9|1367.7|1368.8|1367.6|1369|1367.8|1368.5|1367.3|9
1665130800000|2022-10-07 08:20:00|1368.9|1367.7|1369.2|1368|1369.9|1368.7|1368.7|1367.5|30
1665131100000|2022-10-07 08:25:00|1369.3|1368.1|1369|1367.8|1369.5|1368.3|1368.9|1367.7|13
1665131400000|2022-10-07 08:30:00|1369.2|1368|1369.2|1368|1369.7|1368.5|1368.5|1367.3|26
1665131700000|2022-10-07 08:35:00|1369.3|1368.1|1369.4|1368.2|1369.9|1368.7|1369.1|1367.9|6
1665132000000|2022-10-07 08:40:00|1369.8|1368.6|1370.2|1369|1370.4|1369.2|1369.7|1368.5|15
1665132300000|2022-10-07 08:45:00|1370.1|1368.9|1370.7|1369.5|1371.3|1370.1|1370.1|1368.9|37
1665132600000|2022-10-07 08:50:00|1370.5|1369.3|1370.7|1369.5|1370.8|1369.6|1370.3|1369.1|58
1665132900000|2022-10-07 08:55:00|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.3|1369.1|25
1665133200000|2022-10-07 09:00:00|1370.7|1369.5|1372.2|1371|1372.3|1371.1|1370.3|1369.1|147
1665133500000|2022-10-07 09:05:00|1372|1370.8|1372.5|1371.3|1373.3|1372.1|1371.3|1370.1|66
1665133800000|2022-10-07 09:10:00|1372.4|1371.2|1373.2|1372|1373.3|1372.1|1372|1370.8|15
1665134100000|2022-10-07 09:15:00|1373.3|1372.1|1374.8|1373.6|1374.8|1373.6|1373.2|1372|83
1665134400000|2022-10-07 09:20:00|1374.7|1373.5|1373.7|1372.5|1374.7|1373.5|1373.5|1372.3|413
1665134700000|2022-10-07 09:25:00|1373.8|1372.6|1373.1|1371.9|1374|1372.8|1373.1|1371.9|32
1665135000000|2022-10-07 09:30:00|1373|1371.8|1373.9|1372.7|1374.2|1373|1373|1371.8|38
1665135300000|2022-10-07 09:35:00|1373.8|1372.6|1373.2|1372|1374|1372.8|1373.2|1372|39
1665135600000|2022-10-07 09:40:00|1373.1|1371.9|1372.2|1371|1373.1|1371.9|1372.2|1371|1911
1665135900000|2022-10-07 09:45:00|1372.3|1371.1|1372.3|1371.1|1372.7|1371.5|1372.2|1371|17
1665136200000|2022-10-07 09:50:00|1372.5|1371.3|1373.1|1371.9|1373.3|1372.1|1372.3|1371.1|29
1665136500000|2022-10-07 09:55:00|1373.2|1372|1373.4|1372.2|1374.2|1373|1373.1|1371.9|24
1665136800000|2022-10-07 10:00:00|1373.5|1372.3|1374.5|1373.3|1374.5|1373.3|1373.3|1372.1|53
1665137100000|2022-10-07 10:05:00|1374.3|1373.1|1374.6|1373.4|1375|1373.8|1374.2|1373|18
1665137400000|2022-10-07 10:10:00|1374.3|1373.1|1373.8|1372.6|1374.7|1373.5|1373.8|1372.6|13
1665137700000|2022-10-07 10:15:00|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1372.8|1371.6|70
1665138000000|2022-10-07 10:20:00|1373.5|1372.3|1373.6|1372.4|1374.2|1373|1373|1371.8|44
1665138300000|2022-10-07 10:25:00|1373.4|1372.2|1372.5|1371.3|1374.1|1372.9|1372.2|1371|47
1665138600000|2022-10-07 10:30:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.1|1370.9|25
1665138900000|2022-10-07 10:35:00|1372.6|1371.4|1373.7|1372.5|1374.2|1373|1372.2|1371|41
1665139200000|2022-10-07 10:40:00|1373.6|1372.4|1373.3|1372.1|1373.7|1372.5|1373|1371.8|33
1665139500000|2022-10-07 10:45:00|1373.4|1372.2|1374.1|1372.9|1374.6|1373.4|1372.7|1371.5|27
1665139800000|2022-10-07 10:50:00|1374.2|1373|1373.2|1372|1374.2|1373|1372.9|1371.7|28
1665140100000|2022-10-07 10:55:00|1373.3|1372.1|1372.9|1371.7|1373.3|1372.1|1372.5|1371.3|33
1665140400000|2022-10-07 11:00:00|1372.8|1371.6|1373.2|1372|1373.8|1372.6|1372.7|1371.5|53
1665140700000|2022-10-07 11:05:00|1373.1|1371.9|1371|1369.8|1373.2|1372|1371|1369.8|110
1665141000000|2022-10-07 11:10:00|1371.1|1369.9|1371.2|1370|1371.3|1370.1|1371|1369.8|32
1665141300000|2022-10-07 11:15:00|1371.3|1370.1|1372|1370.8|1372.1|1370.9|1371.1|1369.9|40
1665141600000|2022-10-07 11:20:00|1371.8|1370.6|1371.4|1370.2|1372.1|1370.9|1371.2|1370|17
1665141900000|2022-10-07 11:25:00|1371.5|1370.3|1371.9|1370.7|1372|1370.8|1370.9|1369.7|18
1665142200000|2022-10-07 11:30:00|1371.7|1370.5|1371.9|1370.7|1372.7|1371.5|1371.7|1370.5|149
1665142500000|2022-10-07 11:35:00|1372.1|1370.9|1370.9|1369.7|1372.5|1371.3|1370.9|1369.7|560
1665142800000|2022-10-07 11:40:00|1371|1369.8|1371|1369.8|1371.4|1370.2|1370.6|1369.4|110
1665143100000|2022-10-07 11:45:00|1370.9|1369.7|1371.5|1370.3|1371.8|1370.6|1370.7|1369.5|102
1665143400000|2022-10-07 11:50:00|1371.4|1370.2|1371.6|1370.4|1371.7|1370.5|1371|1369.8|98
1665143700000|2022-10-07 11:55:00|1371.2|1370|1371.6|1370.4|1371.7|1370.5|1370.9|1369.7|57
1665144000000|2022-10-07 12:00:00|1371.8|1370.6|1371.1|1369.9|1371.9|1370.7|1370.9|1369.7|175
1665144300000|2022-10-07 12:05:00|1371|1369.8|1370.6|1369.4|1371.3|1370.1|1369.9|1368.7|116
1665144600000|2022-10-07 12:10:00|1370.3|1369.1|1371.3|1370.1|1371.4|1370.2|1370.3|1369.1|94
1665144900000|2022-10-07 12:15:00|1371.4|1370.2|1369.9|1368.7|1371.6|1370.4|1369.9|1368.7|30
1665145200000|2022-10-07 12:20:00|1369.8|1368.6|1369.9|1368.7|1370.7|1369.5|1369.6|1368.4|63
1665145500000|2022-10-07 12:25:00|1370.1|1368.9|1370.5|1369.3|1371.4|1370.2|1369.9|1368.7|137
1665145800000|2022-10-07 12:30:00|1370.4|1369.2|1369.3|1368.1|1370.4|1369.2|1365.3|1364.1|685
1665146100000|2022-10-07 12:35:00|1369.4|1368.2|1366.2|1365|1369.9|1368.7|1365.9|1364.7|376
1665146400000|2022-10-07 12:40:00|1366.3|1365.1|1365.8|1364.6|1366.4|1365.2|1365.3|1364.1|269
1665149400000|2022-10-07 13:30:00|1365.4|1364.2|1364|1362.8|1366.4|1365.2|1363|1361.8|3113
1665149700000|2022-10-07 13:35:00|1363.9|1362.7|1367.4|1366.2|1367.4|1366.2|1363.1|1361.9|1356
1665150000000|2022-10-07 13:40:00|1367.6|1366.4|1365.4|1364.2|1369.5|1368.3|1364.8|1363.6|1520
1665150300000|2022-10-07 13:45:00|1365.3|1364.1|1363.9|1362.7|1366.5|1365.3|1363.6|1362.4|1617
1665150600000|2022-10-07 13:50:00|1363.8|1362.6|1365.6|1364.4|1366|1364.8|1363|1361.8|1002
1665150900000|2022-10-07 13:55:00|1365.5|1364.3|1365.4|1364.2|1366|1364.8|1364.5|1363.3|929
1665151200000|2022-10-07 14:00:00|1365.3|1364.1|1363.5|1362.3|1365.5|1364.3|1363.1|1361.9|861
1665151500000|2022-10-07 14:05:00|1363.6|1362.4|1363.2|1362|1364.5|1363.3|1363|1361.8|883
1665151800000|2022-10-07 14:10:00|1363.5|1362.3|1364|1362.8|1365.2|1364|1363.2|1362|806
1665152100000|2022-10-07 14:15:00|1363.9|1362.7|1368.7|1367.5|1368.7|1367.5|1362.7|1361.5|1078
1665152400000|2022-10-07 14:20:00|1368.6|1367.4|1370|1368.8|1371.5|1370.3|1367|1365.8|1142
1665152700000|2022-10-07 14:25:00|1369.9|1368.7|1371.1|1369.9|1371.7|1370.5|1369.9|1368.7|695
1665153000000|2022-10-07 14:30:00|1371.2|1370|1368.8|1367.6|1372.2|1371|1368.5|1367.3|1032
1665153300000|2022-10-07 14:35:00|1368.6|1367.4|1369.4|1368.2|1370.3|1369.1|1368.1|1366.9|1443
1665153600000|2022-10-07 14:40:00|1369.5|1368.3|1368.7|1367.5|1370.8|1369.6|1367.4|1366.2|686
1665153900000|2022-10-07 14:45:00|1368.8|1367.6|1371.4|1370.2|1371.4|1370.2|1368.2|1367|637
1665154200000|2022-10-07 14:50:00|1371.2|1370|1376.5|1375.3|1377.6|1376.4|1371.1|1369.9|3640
1665154500000|2022-10-07 14:55:00|1376.3|1375.1|1374.4|1373.2|1377.3|1376.1|1373.7|1372.5|1772
1665154800000|2022-10-07 15:00:00|1374.3|1373.1|1378.5|1377.3|1379|1377.8|1374|1372.8|740
1665155100000|2022-10-07 15:05:00|1378.4|1377.2|1375|1373.8|1378.5|1377.3|1374.7|1373.5|646
1665155400000|2022-10-07 15:10:00|1374.9|1373.7|1374.3|1373.1|1376.5|1375.3|1374|1372.8|437
1665155700000|2022-10-07 15:15:00|1374.4|1373.2|1372|1370.8|1374.5|1373.3|1371.9|1370.7|858
1665156000000|2022-10-07 15:20:00|1371.9|1370.7|1369.5|1368.3|1373|1371.8|1369|1367.8|572
1665156300000|2022-10-07 15:25:00|1369.4|1368.2|1368.7|1367.5|1369.7|1368.5|1368.2|1367|535
1665156600000|2022-10-07 15:30:00|1368.6|1367.4|1367.7|1366.5|1369.2|1368|1367.5|1366.3|491
1665156900000|2022-10-07 15:35:00|1367.9|1366.7|1370.1|1368.9|1371|1369.8|1367.5|1366.3|611
1665157200000|2022-10-07 15:40:00|1370|1368.8|1370.4|1369.2|1370.6|1369.4|1368.9|1367.7|429
1665157500000|2022-10-07 15:45:00|1370|1368.8|1369.5|1368.3|1370.9|1369.7|1368.3|1367.1|679
1665157800000|2022-10-07 15:50:00|1369.4|1368.2|1371.8|1370.6|1372.3|1371.1|1369.3|1368.1|516
1665158100000|2022-10-07 15:55:00|1371.9|1370.7|1373.4|1372.2|1373.4|1372.2|1370.7|1369.5|416
1665158400000|2022-10-07 16:00:00|1373.9|1372.7|1374.8|1373.6|1375.5|1374.3|1373.6|1372.4|515
1665158700000|2022-10-07 16:05:00|1374.7|1373.5|1374|1372.8|1376.4|1375.2|1373.7|1372.5|563
1665159000000|2022-10-07 16:10:00|1374.1|1372.9|1376|1374.8|1376.8|1375.6|1373.9|1372.7|927
1665159300000|2022-10-07 16:15:00|1376.1|1374.9|1376.8|1375.6|1377.5|1376.3|1375.6|1374.4|2426
1665159600000|2022-10-07 16:20:00|1376.9|1375.7|1377.1|1375.9|1377.7|1376.5|1376|1374.8|911
1665159900000|2022-10-07 16:25:00|1377.2|1376|1378.4|1377.2|1378.5|1377.3|1376.5|1375.3|1351
1665160200000|2022-10-07 16:30:00|1378.5|1377.3|1377.8|1376.6|1379.2|1378|1377.3|1376.1|816
1665160500000|2022-10-07 16:35:00|1377.9|1376.7|1377.9|1376.7|1378.2|1377|1377.2|1376|985
1665160800000|2022-10-07 16:40:00|1378|1376.8|1375|1373.8|1378.7|1377.5|1374.9|1373.7|1257
1665161100000|2022-10-07 16:45:00|1375.1|1373.9|1375.9|1374.7|1375.9|1374.7|1374.8|1373.6|461
1665161400000|2022-10-07 16:50:00|1376|1374.8|1377.8|1376.6|1378.3|1377.1|1375.9|1374.7|363
1665161700000|2022-10-07 16:55:00|1377.7|1376.5|1378|1376.8|1378.8|1377.6|1377.5|1376.3|353
1665162000000|2022-10-07 17:00:00|1377.9|1376.7|1379.6|1378.4|1379.8|1378.6|1377.4|1376.2|881
1665162300000|2022-10-07 17:05:00|1379.4|1378.2|1378.9|1377.7|1380|1378.8|1378.8|1377.6|661
1665162600000|2022-10-07 17:10:00|1379|1377.8|1379.1|1377.9|1379.4|1378.2|1378.8|1377.6|442
1665162900000|2022-10-07 17:15:00|1379.3|1378.1|1379.1|1377.9|1379.9|1378.7|1378.9|1377.7|328
1665163200000|2022-10-07 17:20:00|1379|1377.8|1379|1377.8|1379.5|1378.3|1378.8|1377.6|280
1665163500000|2022-10-07 17:25:00|1379.1|1377.9|1380.1|1378.9|1380.3|1379.1|1378.9|1377.7|981
1665163800000|2022-10-07 17:30:00|1380.2|1379|1379.8|1378.6|1380.3|1379.1|1379.2|1378|465
1665164100000|2022-10-07 17:35:00|1379.9|1378.7|1382.2|1381|1383.6|1382.4|1379.8|1378.6|807
1665164400000|2022-10-07 17:40:00|1382.3|1381.1|1381.9|1380.7|1383.9|1382.7|1381.5|1380.3|1414
1665164700000|2022-10-07 17:45:00|1382|1380.8|1380.1|1378.9|1382.5|1381.3|1380.1|1378.9|608
1665165000000|2022-10-07 17:50:00|1380.4|1379.2|1379.5|1378.3|1380.4|1379.2|1379.4|1378.2|533
1665165300000|2022-10-07 17:55:00|1379.7|1378.5|1379|1377.8|1380.3|1379.1|1379|1377.8|2573
1665165600000|2022-10-07 18:00:00|1379.1|1377.9|1379.5|1378.3|1380.2|1379|1378.9|1377.7|1330
1665165900000|2022-10-07 18:05:00|1379.4|1378.2|1379.4|1378.2|1380.9|1379.7|1379.3|1378.1|796
1665166200000|2022-10-07 18:10:00|1379.3|1378.1|1377.3|1376.1|1379.7|1378.5|1377.2|1376|5914
1665166500000|2022-10-07 18:15:00|1377.2|1376|1376.2|1375|1377.3|1376.1|1375.8|1374.6|1631
1665360000000|2022-10-10 00:00:00|1378.2|1377|1381.4|1380.2|1382.6|1381.4|1377.8|1376.6|1407
1665360300000|2022-10-10 00:05:00|1381.3|1380.1|1381.6|1380.4|1382.4|1381.2|1380.7|1379.5|322
1665360600000|2022-10-10 00:10:00|1381.8|1380.6|1382.4|1381.2|1382.6|1381.4|1381.5|1380.3|133
1665360900000|2022-10-10 00:15:00|1382.5|1381.3|1382.6|1381.4|1382.7|1381.5|1381.9|1380.7|191
1665361200000|2022-10-10 00:20:00|1382.5|1381.3|1382.4|1381.2|1382.6|1381.4|1381.9|1380.7|103
1665361500000|2022-10-10 00:25:00|1382.1|1380.9|1383.4|1382.2|1383.6|1382.4|1382.1|1380.9|396
1665361800000|2022-10-10 00:30:00|1383.5|1382.3|1384.5|1383.3|1384.5|1383.3|1383.1|1381.9|161
1665362100000|2022-10-10 00:35:00|1384.4|1383.2|1384.4|1383.2|1385.1|1383.9|1384.1|1382.9|144
1665362400000|2022-10-10 00:40:00|1384.5|1383.3|1387.4|1386.2|1387.9|1386.7|1384.4|1383.2|265
1665362700000|2022-10-10 00:45:00|1387.3|1386.1|1388.9|1387.7|1388.9|1387.7|1386.2|1385|179
1665363000000|2022-10-10 00:50:00|1389|1387.8|1389.1|1387.9|1389.5|1388.3|1387.9|1386.7|371
1665363300000|2022-10-10 00:55:00|1389|1387.8|1390.6|1389.4|1390.6|1389.4|1388|1386.8|386
1665363600000|2022-10-10 01:00:00|1390.4|1389.2|1403|1401.8|1403.2|1402|1390.3|1389.1|2570
1665363900000|2022-10-10 01:05:00|1403.2|1402|1402.4|1401.2|1407.2|1406|1400.3|1399.1|1928
1665364200000|2022-10-10 01:10:00|1402.3|1401.1|1402|1400.8|1402.9|1401.7|1399.2|1398|1246
1665364500000|2022-10-10 01:15:00|1400.4|1399.2|1400.5|1399.3|1402.4|1401.2|1398.7|1397.5|1177
1665364800000|2022-10-10 01:20:00|1400.4|1399.2|1401.4|1400.2|1402.8|1401.6|1398.7|1397.5|699
1665365100000|2022-10-10 01:25:00|1401.2|1400|1401.9|1400.7|1402.6|1401.4|1400.7|1399.5|570
1665365400000|2022-10-10 01:30:00|1401.8|1400.6|1399.2|1398|1401.8|1400.6|1398.9|1397.7|277
1665365700000|2022-10-10 01:35:00|1399.4|1398.2|1399.3|1398.1|1400.5|1399.3|1399.2|1398|400
1665366000000|2022-10-10 01:40:00|1399.4|1398.2|1401.3|1400.1|1401.5|1400.3|1399.1|1397.9|683
1665366300000|2022-10-10 01:45:00|1401.2|1400|1400.7|1399.5|1402.8|1401.6|1399.9|1398.7|469
1665366600000|2022-10-10 01:50:00|1400.8|1399.6|1401.4|1400.2|1401.4|1400.2|1399.4|1398.2|460
1665366900000|2022-10-10 01:55:00|1401.2|1400|1402|1400.8|1402.4|1401.2|1400.9|1399.7|154
1665367200000|2022-10-10 02:00:00|1402.1|1400.9|1402.4|1401.2|1403.6|1402.4|1401.2|1400|261
1665367500000|2022-10-10 02:05:00|1402.2|1401|1401.6|1400.4|1402.5|1401.3|1401.2|1400|213
1665367800000|2022-10-10 02:10:00|1401.7|1400.5|1402.6|1401.4|1402.7|1401.5|1401.3|1400.1|453
1665368100000|2022-10-10 02:15:00|1402.7|1401.5|1402.7|1401.5|1403.6|1402.4|1402.7|1401.5|61
1665368400000|2022-10-10 02:20:00|1402.6|1401.4|1402.8|1401.6|1403.6|1402.4|1401.7|1400.5|211
1665368700000|2022-10-10 02:25:00|1402.7|1401.5|1402.7|1401.5|1403|1401.8|1402.2|1401|203
1665369000000|2022-10-10 02:30:00|1402.8|1401.6|1402.2|1401|1403.2|1402|1401.6|1400.4|330
1665369300000|2022-10-10 02:35:00|1402.1|1400.9|1398.2|1397|1402.2|1401|1398.1|1396.9|1150
1665369600000|2022-10-10 02:40:00|1398.1|1396.9|1398.8|1397.6|1400|1398.8|1398.1|1396.9|190
1665369900000|2022-10-10 02:45:00|1398.7|1397.5|1399.8|1398.6|1399.9|1398.7|1398.5|1397.3|94
1665370200000|2022-10-10 02:50:00|1399.7|1398.5|1399.8|1398.6|1399.9|1398.7|1398.5|1397.3|86
1665370500000|2022-10-10 02:55:00|1400|1398.8|1400.2|1399|1401|1399.8|1399.8|1398.6|242
1665370800000|2022-10-10 03:00:00|1400.4|1399.2|1399.9|1398.7|1401|1399.8|1399.5|1398.3|126
1665371100000|2022-10-10 03:05:00|1400|1398.8|1401.3|1400.1|1401.6|1400.4|1399.6|1398.4|135
1665371400000|2022-10-10 03:10:00|1401.5|1400.3|1401.9|1400.7|1401.9|1400.7|1400.9|1399.7|232
1665371700000|2022-10-10 03:15:00|1401.8|1400.6|1401.9|1400.7|1401.9|1400.7|1401.6|1400.4|121
1665372000000|2022-10-10 03:20:00|1401.8|1400.6|1401.5|1400.3|1401.9|1400.7|1401.1|1399.9|168
1665372300000|2022-10-10 03:25:00|1401.6|1400.4|1400.3|1399.1|1401.8|1400.6|1400.3|1399.1|163
1665372600000|2022-10-10 03:30:00|1400|1398.8|1399.9|1398.7|1400.3|1399.1|1399.7|1398.5|82
1665372900000|2022-10-10 03:35:00|1400|1398.8|1399.3|1398.1|1400|1398.8|1399.2|1398|28
1665373200000|2022-10-10 03:40:00|1399.5|1398.3|1400|1398.8|1400.3|1399.1|1399.5|1398.3|15
1665373500000|2022-10-10 03:45:00|1399.8|1398.6|1400.5|1399.3|1400.8|1399.6|1399.3|1398.1|29
1665373800000|2022-10-10 03:50:00|1400.4|1399.2|1400.7|1399.5|1400.8|1399.6|1400.2|1399|75
1665374100000|2022-10-10 03:55:00|1400.5|1399.3|1400.5|1399.3|1400.7|1399.5|1400.4|1399.2|1
1665374400000|2022-10-10 04:00:00|1400.7|1399.5|1400.8|1399.6|1400.8|1399.6|1400.4|1399.2|100
1665374700000|2022-10-10 04:05:00|1400.7|1399.5|1400.4|1399.2|1400.8|1399.6|1400.4|1399.2|17
1665375000000|2022-10-10 04:10:00|1400.5|1399.3|1400.4|1399.2|1400.5|1399.3|1400.4|1399.2|39
1665375300000|2022-10-10 04:15:00|1400.5|1399.3|1400.4|1399.2|1400.5|1399.3|1400.4|1399.2|135
1665375600000|2022-10-10 04:20:00|1400.5|1399.3|1399.4|1398.2|1400.7|1399.5|1399.3|1398.1|91
1665375900000|2022-10-10 04:25:00|1399.3|1398.1|1398.8|1397.6|1399.4|1398.2|1398.4|1397.2|45
1665376200000|2022-10-10 04:30:00|1399|1397.8|1400.3|1399.1|1400.3|1399.1|1399|1397.8|32
1665376500000|2022-10-10 04:35:00|1400.2|1399|1399.7|1398.5|1400.2|1399|1399.5|1398.3|6
1665376800000|2022-10-10 04:40:00|1399.5|1398.3|1399.3|1398.1|1399.5|1398.3|1399.2|1398|15
1665377100000|2022-10-10 04:45:00|1399.2|1398|1399|1397.8|1399.3|1398.1|1398.9|1397.7|5
1665377400000|2022-10-10 04:50:00|1399.2|1398|1398.9|1397.7|1399.3|1398.1|1398.7|1397.5|140
1665377700000|2022-10-10 04:55:00|1398.8|1397.6|1398.7|1397.5|1398.9|1397.7|1398.6|1397.4|12
1665378000000|2022-10-10 05:00:00|1398.6|1397.4|1398.7|1397.5|1398.9|1397.7|1398.5|1397.3|10
1665378300000|2022-10-10 05:05:00|1398.8|1397.6|1398|1396.8|1398.8|1397.6|1397.6|1396.4|84
1665378600000|2022-10-10 05:10:00|1397.9|1396.7|1397.7|1396.5|1398.5|1397.3|1397.7|1396.5|17
1665378900000|2022-10-10 05:15:00|1397.6|1396.4|1398.1|1396.9|1398.1|1396.9|1397.5|1396.3|27
1665379200000|2022-10-10 05:20:00|1398|1396.8|1398.8|1397.6|1398.9|1397.7|1398|1396.8|22
1665379500000|2022-10-10 05:25:00|1398.7|1397.5|1399.3|1398.1|1399.7|1398.5|1398.7|1397.5|48
1665379800000|2022-10-10 05:30:00|1399.1|1397.9|1400|1398.8|1400.4|1399.2|1398.9|1397.7|222
1665380100000|2022-10-10 05:35:00|1400.1|1398.9|1399.8|1398.6|1400.5|1399.3|1399.1|1397.9|266
1665380400000|2022-10-10 05:40:00|1399.6|1398.4|1399.5|1398.3|1400.5|1399.3|1399.4|1398.2|108
1665380700000|2022-10-10 05:45:00|1399.6|1398.4|1400.3|1399.1|1400.9|1399.7|1398.9|1397.7|280
1665381000000|2022-10-10 05:50:00|1400.1|1398.9|1398.8|1397.6|1400.1|1398.9|1398.5|1397.3|420
1665381300000|2022-10-10 05:55:00|1398.9|1397.7|1397.8|1396.6|1399|1397.8|1397.5|1396.3|227
1665381600000|2022-10-10 06:00:00|1398|1396.8|1398.5|1397.3|1399|1397.8|1397.8|1396.6|48
1665381900000|2022-10-10 06:05:00|1398.4|1397.2|1398.7|1397.5|1399.3|1398.1|1398.2|1397|138
1665382200000|2022-10-10 06:10:00|1398.8|1397.6|1399.5|1398.3|1400.2|1399|1398.8|1397.6|127
1665382500000|2022-10-10 06:15:00|1399.4|1398.2|1400.8|1399.6|1401|1399.8|1399.4|1398.2|171
1665382800000|2022-10-10 06:20:00|1400.7|1399.5|1400.7|1399.5|1401|1399.8|1399.8|1398.6|99
1665383100000|2022-10-10 06:25:00|1400.8|1399.6|1399.7|1398.5|1401|1399.8|1399.7|1398.5|110
1665383400000|2022-10-10 06:30:00|1399.8|1398.6|1399.3|1398.1|1400.3|1399.1|1398.8|1397.6|327
1665383700000|2022-10-10 06:35:00|1398.6|1397.4|1400.1|1398.9|1400.3|1399.1|1398.6|1397.4|194
1665384000000|2022-10-10 06:40:00|1400.3|1399.1|1399.9|1398.7|1400.6|1399.4|1399.2|1398|193
1665384300000|2022-10-10 06:45:00|1400.1|1398.9|1399.8|1398.6|1400.6|1399.4|1399.8|1398.6|194
1665384600000|2022-10-10 06:50:00|1399.7|1398.5|1400.1|1398.9|1400.6|1399.4|1399.5|1398.3|268
1665384900000|2022-10-10 06:55:00|1400.2|1399|1400.1|1398.9|1400.6|1399.4|1399.7|1398.5|210
1665385200000|2022-10-10 07:00:00|1400.2|1399|1400.3|1399.1|1400.6|1399.4|1400|1398.8|71
1665385500000|2022-10-10 07:05:00|1400.2|1399|1400.8|1399.6|1400.8|1399.6|1400|1398.8|97
1665385800000|2022-10-10 07:10:00|1400.7|1399.5|1400.5|1399.3|1401.6|1400.4|1400.3|1399.1|121
1665386100000|2022-10-10 07:15:00|1400.8|1399.6|1400.8|1399.6|1401|1399.8|1400|1398.8|154
1665386400000|2022-10-10 07:20:00|1401|1399.8|1401.5|1400.3|1401.5|1400.3|1400.6|1399.4|38
1665386700000|2022-10-10 07:25:00|1401.6|1400.4|1400.6|1399.4|1402.6|1401.4|1400.2|1399|362
1665387000000|2022-10-10 07:30:00|1400.5|1399.3|1400.4|1399.2|1401|1399.8|1399.6|1398.4|221
1665387300000|2022-10-10 07:35:00|1400.5|1399.3|1398.9|1397.7|1400.8|1399.6|1398.8|1397.6|213
1665387600000|2022-10-10 07:40:00|1399|1397.8|1398.4|1397.2|1399|1397.8|1398.4|1397.2|36
1665387900000|2022-10-10 07:45:00|1398.5|1397.3|1400|1398.8|1400|1398.8|1398.4|1397.2|36
1665388200000|2022-10-10 07:50:00|1400.1|1398.9|1398.6|1397.4|1400.1|1398.9|1398.6|1397.4|38
1665388500000|2022-10-10 07:55:00|1398.4|1397.2|1399.5|1398.3|1399.9|1398.7|1398.3|1397.1|26
1665388800000|2022-10-10 08:00:00|1399.4|1398.2|1399.1|1397.9|1399.8|1398.6|1398.3|1397.1|47
1665389100000|2022-10-10 08:05:00|1399.2|1398|1398.6|1397.4|1399.2|1398|1398.4|1397.2|556
1665389400000|2022-10-10 08:10:00|1398.5|1397.3|1398.8|1397.6|1399|1397.8|1398.5|1397.3|75
1665389700000|2022-10-10 08:15:00|1398.9|1397.7|1397.5|1396.3|1399|1397.8|1396.6|1395.4|71
1665390000000|2022-10-10 08:20:00|1397.8|1396.6|1398.6|1397.4|1398.8|1397.6|1397|1395.8|324
1665390300000|2022-10-10 08:25:00|1398.5|1397.3|1397.6|1396.4|1398.5|1397.3|1397.6|1396.4|25
1665390600000|2022-10-10 08:30:00|1397.5|1396.3|1397.1|1395.9|1397.5|1396.3|1396.5|1395.3|99
1665390900000|2022-10-10 08:35:00|1397|1395.8|1397.7|1396.5|1397.7|1396.5|1396.6|1395.4|37
1665391200000|2022-10-10 08:40:00|1397.6|1396.4|1398.9|1397.7|1399.1|1397.9|1397.5|1396.3|53
1665391500000|2022-10-10 08:45:00|1399.1|1397.9|1399.7|1398.5|1399.9|1398.7|1398.8|1397.6|39
1665391800000|2022-10-10 08:50:00|1399.6|1398.4|1399.6|1398.4|1400.1|1398.9|1399.1|1397.9|16
1665392100000|2022-10-10 08:55:00|1399.7|1398.5|1399.1|1397.9|1399.7|1398.5|1399|1397.8|32
1665392400000|2022-10-10 09:00:00|1399|1397.8|1399.5|1398.3|1399.7|1398.5|1398.1|1396.9|68
1665392700000|2022-10-10 09:05:00|1399.6|1398.4|1399.1|1397.9|1400|1398.8|1399.1|1397.9|80
1665393000000|2022-10-10 09:10:00|1399.2|1398|1399.6|1398.4|1400.1|1398.9|1399.2|1398|63
1665393300000|2022-10-10 09:15:00|1399.5|1398.3|1399|1397.8|1399.7|1398.5|1399|1397.8|59
1665393600000|2022-10-10 09:20:00|1399.2|1398|1399|1397.8|1399.6|1398.4|1399|1397.8|20
1665393900000|2022-10-10 09:25:00|1399.1|1397.9|1399.2|1398|1400|1398.8|1399|1397.8|25
1665394200000|2022-10-10 09:30:00|1399|1397.8|1399.6|1398.4|1400|1398.8|1398.6|1397.4|135
1665394500000|2022-10-10 09:35:00|1399.7|1398.5|1400.1|1398.9|1400.1|1398.9|1399|1397.8|18
1665394800000|2022-10-10 09:40:00|1400.2|1399|1400.6|1399.4|1400.8|1399.6|1400|1398.8|38
1665395100000|2022-10-10 09:45:00|1400.5|1399.3|1401.6|1400.4|1402|1400.8|1400.3|1399.1|143
1665395400000|2022-10-10 09:50:00|1401.7|1400.5|1400.7|1399.5|1401.7|1400.5|1400.5|1399.3|103
1665395700000|2022-10-10 09:55:00|1400.5|1399.3|1400.9|1399.7|1401|1399.8|1400.1|1398.9|509
1665396000000|2022-10-10 10:00:00|1401|1399.8|1402.6|1401.4|1402.9|1401.7|1401|1399.8|441
1665396300000|2022-10-10 10:05:00|1402.7|1401.5|1402.4|1401.2|1402.9|1401.7|1401.9|1400.7|72
1665396600000|2022-10-10 10:10:00|1402.5|1401.3|1402.6|1401.4|1403|1401.8|1402|1400.8|151
1665396900000|2022-10-10 10:15:00|1402.8|1401.6|1401.7|1400.5|1402.9|1401.7|1401.6|1400.4|95
1665397200000|2022-10-10 10:20:00|1401.9|1400.7|1403.2|1402|1403.2|1402|1401.6|1400.4|195
1665397500000|2022-10-10 10:25:00|1403.3|1402.1|1402.6|1401.4|1403.3|1402.1|1401.6|1400.4|58
1665397800000|2022-10-10 10:30:00|1402.7|1401.5|1403.6|1402.4|1403.6|1402.4|1402.6|1401.4|66
1665398100000|2022-10-10 10:35:00|1403.5|1402.3|1402.6|1401.4|1403.6|1402.4|1402.4|1401.2|63
1665398400000|2022-10-10 10:40:00|1402.7|1401.5|1402.9|1401.7|1403.7|1402.5|1402.6|1401.4|66
1665398700000|2022-10-10 10:45:00|1403.1|1401.9|1403.3|1402.1|1404.6|1403.4|1403.1|1401.9|121
1665399000000|2022-10-10 10:50:00|1403.5|1402.3|1403.6|1402.4|1403.8|1402.6|1403.1|1401.9|54
1665399300000|2022-10-10 10:55:00|1403.3|1402.1|1404.1|1402.9|1404.6|1403.4|1403.3|1402.1|175
1665399600000|2022-10-10 11:00:00|1404.2|1403|1404.1|1402.9|1404.6|1403.4|1403.6|1402.4|98
1665399900000|2022-10-10 11:05:00|1404.2|1403|1404.6|1403.4|1404.7|1403.5|1404.1|1402.9|77
1665400200000|2022-10-10 11:10:00|1404.7|1403.5|1404.3|1403.1|1404.7|1403.5|1404.2|1403|57
1665400500000|2022-10-10 11:15:00|1404.2|1403|1404.6|1403.4|1405.3|1404.1|1404.2|1403|107
1665400800000|2022-10-10 11:20:00|1404.7|1403.5|1405.1|1403.9|1405.1|1403.9|1404.5|1403.3|64
1665401100000|2022-10-10 11:25:00|1405|1403.8|1405.3|1404.1|1405.7|1404.5|1405|1403.8|109
1665401400000|2022-10-10 11:30:00|1405.1|1403.9|1404.1|1402.9|1405.7|1404.5|1404|1402.8|194
1665401700000|2022-10-10 11:35:00|1404.2|1403|1403.3|1402.1|1404.7|1403.5|1403.2|1402|77
1665402000000|2022-10-10 11:40:00|1403.4|1402.2|1402.1|1400.9|1403.6|1402.4|1401.8|1400.6|152
1665402300000|2022-10-10 11:45:00|1402.2|1401|1403.1|1401.9|1403.8|1402.6|1402.1|1400.9|127
1665402600000|2022-10-10 11:50:00|1403.2|1402|1402.8|1401.6|1404|1402.8|1402.8|1401.6|89
1665402900000|2022-10-10 11:55:00|1402.6|1401.4|1402.3|1401.1|1403.8|1402.6|1402.3|1401.1|110
1665403200000|2022-10-10 12:00:00|1402.5|1401.3|1402.9|1401.7|1403.5|1402.3|1402|1400.8|162
1665403500000|2022-10-10 12:05:00|1402.8|1401.6|1404.5|1403.3|1404.6|1403.4|1402.5|1401.3|572
1665403800000|2022-10-10 12:10:00|1404.3|1403.1|1405.1|1403.9|1405.6|1404.4|1404|1402.8|142
1665404100000|2022-10-10 12:15:00|1405|1403.8|1404.3|1403.1|1405.3|1404.1|1404.1|1402.9|115
1665404400000|2022-10-10 12:20:00|1404.2|1403|1404.7|1403.5|1404.8|1403.6|1404.1|1402.9|164
1665404700000|2022-10-10 12:25:00|1404.6|1403.4|1403.9|1402.7|1405|1403.8|1403.3|1402.1|173
1665405000000|2022-10-10 12:30:00|1403.8|1402.6|1404.4|1403.2|1404.4|1403.2|1402.8|1401.6|134
1665405300000|2022-10-10 12:35:00|1404.3|1403.1|1404.6|1403.4|1405.5|1404.3|1404.1|1402.9|291
1665405600000|2022-10-10 12:40:00|1404.2|1403|1403.6|1402.4|1404.6|1403.4|1403.3|1402.1|388
1665408600000|2022-10-10 13:30:00|1401.6|1400.4|1396.8|1395.6|1401.6|1400.4|1393.7|1392.5|4346
1665408900000|2022-10-10 13:35:00|1396.7|1395.5|1404.8|1403.6|1405.5|1404.3|1396.6|1395.4|2562
1665409200000|2022-10-10 13:40:00|1405.1|1403.9|1404.4|1403.2|1408.2|1407|1403|1401.8|2122
1665409500000|2022-10-10 13:45:00|1404.5|1403.3|1402.7|1401.5|1405.9|1404.7|1402.5|1401.3|970
1665409800000|2022-10-10 13:50:00|1402.9|1401.7|1398.7|1397.5|1402.9|1401.7|1398.2|1397|2304
1665410100000|2022-10-10 13:55:00|1398.9|1397.7|1400.7|1399.5|1402.8|1401.6|1398.9|1397.7|1149
1665410400000|2022-10-10 14:00:00|1400.6|1399.4|1399|1397.8|1401.3|1400.1|1397.4|1396.2|1443
1665410700000|2022-10-10 14:05:00|1398.8|1397.6|1396.2|1395|1399.9|1398.7|1395.2|1394|2412
1665411000000|2022-10-10 14:10:00|1396.1|1394.9|1397.4|1396.2|1398|1396.8|1395.2|1394|1625
1665411300000|2022-10-10 14:15:00|1397.3|1396.1|1398.9|1397.7|1399.7|1398.5|1396.7|1395.5|784
1665411600000|2022-10-10 14:20:00|1399|1397.8|1395.2|1394|1399.1|1397.9|1395.2|1394|1288
1665411900000|2022-10-10 14:25:00|1395.5|1394.3|1393.7|1392.5|1397.6|1396.4|1391.7|1390.5|1570
1665412200000|2022-10-10 14:30:00|1393.6|1392.4|1391|1389.8|1394.7|1393.5|1389.8|1388.6|1166
1665412500000|2022-10-10 14:35:00|1390.4|1389.2|1388.9|1387.7|1391.5|1390.3|1388.1|1386.9|879
1665412800000|2022-10-10 14:40:00|1388.6|1387.4|1386.4|1385.2|1389.8|1388.6|1386.4|1385.2|711
1665413100000|2022-10-10 14:45:00|1386.6|1385.4|1388.3|1387.1|1388.5|1387.3|1384|1382.8|1668
1665413400000|2022-10-10 14:50:00|1388.4|1387.2|1388.4|1387.2|1389.7|1388.5|1386.9|1385.7|940
1665413700000|2022-10-10 14:55:00|1388.8|1387.6|1388|1386.8|1390.1|1388.9|1388|1386.8|681
1665414000000|2022-10-10 15:00:00|1388.1|1386.9|1385.7|1384.5|1389.4|1388.2|1385.7|1384.5|603
1665414300000|2022-10-10 15:05:00|1385.6|1384.4|1386.9|1385.7|1388.5|1387.3|1384.9|1383.7|677
1665414600000|2022-10-10 15:10:00|1386.6|1385.4|1388.2|1387|1388.9|1387.7|1386.2|1385|428
1665414900000|2022-10-10 15:15:00|1388|1386.8|1388.4|1387.2|1389.4|1388.2|1387.5|1386.3|352
1665415200000|2022-10-10 15:20:00|1388.5|1387.3|1392|1390.8|1392.2|1391|1388|1386.8|796
1665415500000|2022-10-10 15:25:00|1392.1|1390.9|1388.8|1387.6|1392.4|1391.2|1388.5|1387.3|443
1665415800000|2022-10-10 15:30:00|1389|1387.8|1387.7|1386.5|1389.6|1388.4|1387.1|1385.9|1077
1665416100000|2022-10-10 15:35:00|1387.9|1386.7|1388.9|1387.7|1389.1|1387.9|1386.6|1385.4|1317
1665416400000|2022-10-10 15:40:00|1389|1387.8|1389.3|1388.1|1389.6|1388.4|1387.7|1386.5|577
1665416700000|2022-10-10 15:45:00|1389.2|1388|1390.2|1389|1390.5|1389.3|1388.1|1386.9|339
1665417000000|2022-10-10 15:50:00|1390|1388.8|1391.1|1389.9|1392.2|1391|1389.9|1388.7|482
1665417300000|2022-10-10 15:55:00|1391.2|1390|1389.7|1388.5|1393.1|1391.9|1389.6|1388.4|1558
1665417600000|2022-10-10 16:00:00|1390.2|1389|1390.7|1389.5|1391|1389.8|1389.4|1388.2|348
1665417900000|2022-10-10 16:05:00|1390.6|1389.4|1392.2|1391|1392.5|1391.3|1390.3|1389.1|735
1665418200000|2022-10-10 16:10:00|1392.1|1390.9|1390.9|1389.7|1392.1|1390.9|1389.7|1388.5|233
1665418500000|2022-10-10 16:15:00|1390.7|1389.5|1389.7|1388.5|1391.1|1389.9|1389.3|1388.1|342
1665418800000|2022-10-10 16:20:00|1389.6|1388.4|1387.4|1386.2|1389.7|1388.5|1387.1|1385.9|473
1665419100000|2022-10-10 16:25:00|1387.3|1386.1|1386|1384.8|1388.1|1386.9|1385.7|1384.5|401
1665419400000|2022-10-10 16:30:00|1385.7|1384.5|1385.7|1384.5|1386.3|1385.1|1385.1|1383.9|571
1665419700000|2022-10-10 16:35:00|1385.8|1384.6|1385.8|1384.6|1386.4|1385.2|1384.4|1383.2|396
1665420000000|2022-10-10 16:40:00|1385.7|1384.5|1384.9|1383.7|1385.8|1384.6|1384.4|1383.2|435
1665420300000|2022-10-10 16:45:00|1384.8|1383.6|1386.4|1385.2|1386.4|1385.2|1384.5|1383.3|410
1665420600000|2022-10-10 16:50:00|1386.2|1385|1385.8|1384.6|1387.1|1385.9|1385.3|1384.1|557
1665420900000|2022-10-10 16:55:00|1385.6|1384.4|1384.8|1383.6|1386.6|1385.4|1384.6|1383.4|754
1665421200000|2022-10-10 17:00:00|1384.7|1383.5|1384.7|1383.5|1385.2|1384|1383.8|1382.6|309
1665421500000|2022-10-10 17:05:00|1384.6|1383.4|1384.8|1383.6|1385.3|1384.1|1383.8|1382.6|631
1665421800000|2022-10-10 17:10:00|1384.7|1383.5|1385.8|1384.6|1386.1|1384.9|1384.5|1383.3|320
1665422100000|2022-10-10 17:15:00|1385.7|1384.5|1384.7|1383.5|1386.1|1384.9|1384.1|1382.9|414
1665422400000|2022-10-10 17:20:00|1384.6|1383.4|1385|1383.8|1385.1|1383.9|1384.2|1383|239
1665422700000|2022-10-10 17:25:00|1384.8|1383.6|1384.2|1383|1384.8|1383.6|1383.7|1382.5|219
1665423000000|2022-10-10 17:30:00|1384.1|1382.9|1384.2|1383|1384.9|1383.7|1383.9|1382.7|737
1665423300000|2022-10-10 17:35:00|1384.3|1383.1|1383.6|1382.4|1384.8|1383.6|1383.3|1382.1|614
1665423600000|2022-10-10 17:40:00|1383.5|1382.3|1384.3|1383.1|1384.9|1383.7|1383.3|1382.1|439
1665423900000|2022-10-10 17:45:00|1384.2|1383|1385.4|1384.2|1385.5|1384.3|1384.2|1383|420
1665424200000|2022-10-10 17:50:00|1385.3|1384.1|1384.2|1383|1385.7|1384.5|1383.6|1382.4|688
1665424500000|2022-10-10 17:55:00|1384.1|1382.9|1383.7|1382.5|1384.6|1383.4|1383.6|1382.4|430
1665424800000|2022-10-10 18:00:00|1383.8|1382.6|1384.7|1383.5|1384.7|1383.5|1383.8|1382.6|534
1665425100000|2022-10-10 18:05:00|1384.3|1383.1|1385|1383.8|1385.8|1384.6|1384.3|1383.1|2058
1665425400000|2022-10-10 18:10:00|1384.9|1383.7|1384.7|1383.5|1386.1|1384.9|1384.1|1382.9|5511
1665425700000|2022-10-10 18:15:00|1384.8|1383.6|1384.7|1383.5|1385.5|1384.3|1384.2|1383|1203
1665446400000|2022-10-11 00:00:00|1383.4|1382.2|1381.6|1380.4|1385.8|1384.6|1381.5|1380.3|1735
1665446700000|2022-10-11 00:05:00|1381.7|1380.5|1383.1|1381.9|1383.7|1382.5|1381.3|1380.1|182
1665447000000|2022-10-11 00:10:00|1383|1381.8|1382.4|1381.2|1383.1|1381.9|1382.1|1380.9|62
1665447300000|2022-10-11 00:15:00|1382.3|1381.1|1384.2|1383|1384.4|1383.2|1382.2|1381|50
1665447600000|2022-10-11 00:20:00|1384.1|1382.9|1383.9|1382.7|1384.6|1383.4|1383.9|1382.7|52
1665447900000|2022-10-11 00:25:00|1383.8|1382.6|1383.8|1382.6|1384|1382.8|1382.6|1381.4|39
1665448200000|2022-10-11 00:30:00|1383.7|1382.5|1383.8|1382.6|1384|1382.8|1383.3|1382.1|30
1665448500000|2022-10-11 00:35:00|1384|1382.8|1383.6|1382.4|1384.3|1383.1|1383.4|1382.2|24
1665448800000|2022-10-11 00:40:00|1383.7|1382.5|1383.4|1382.2|1383.8|1382.6|1383.4|1382.2|25
1665449100000|2022-10-11 00:45:00|1383.5|1382.3|1383.8|1382.6|1384|1382.8|1383.4|1382.2|27
1665449400000|2022-10-11 00:50:00|1383.7|1382.5|1385.1|1383.9|1385.6|1384.4|1383.7|1382.5|39
1665449700000|2022-10-11 00:55:00|1385|1383.8|1384.3|1383.1|1385|1383.8|1383.9|1382.7|39
1665450000000|2022-10-11 01:00:00|1384.2|1383|1388.8|1387.6|1388.8|1387.6|1383.4|1382.2|303
1665450300000|2022-10-11 01:05:00|1388.7|1387.5|1389.9|1388.7|1391.1|1389.9|1388.5|1387.3|414
1665450600000|2022-10-11 01:10:00|1390.7|1389.5|1387.7|1386.5|1391.2|1390|1387.6|1386.4|298
1665450900000|2022-10-11 01:15:00|1388.1|1386.9|1390.2|1389|1390.9|1389.7|1387.8|1386.6|208
1665451200000|2022-10-11 01:20:00|1390.3|1389.1|1390.3|1389.1|1391.7|1390.5|1389.2|1388|105
1665451500000|2022-10-11 01:25:00|1390.4|1389.2|1390.1|1388.9|1390.8|1389.6|1389.6|1388.4|34
1665451800000|2022-10-11 01:30:00|1390|1388.8|1391.4|1390.2|1392.2|1391|1389.7|1388.5|155
1665452100000|2022-10-11 01:35:00|1391.3|1390.1|1389.6|1388.4|1391.3|1390.1|1389.2|1388|98
1665452400000|2022-10-11 01:40:00|1389.5|1388.3|1389.2|1388|1389.9|1388.7|1389.1|1387.9|176
1665452700000|2022-10-11 01:45:00|1389.3|1388.1|1390|1388.8|1390.3|1389.1|1389.2|1388|61
1665453000000|2022-10-11 01:50:00|1390.2|1389|1389|1387.8|1390.7|1389.5|1388.7|1387.5|141
1665453300000|2022-10-11 01:55:00|1388.9|1387.7|1389.3|1388.1|1390.2|1389|1388.2|1387|76
1665453600000|2022-10-11 02:00:00|1389.4|1388.2|1388.4|1387.2|1389.9|1388.7|1388.4|1387.2|74
1665453900000|2022-10-11 02:05:00|1388.5|1387.3|1389.9|1388.7|1390.2|1389|1387.7|1386.5|143
1665454200000|2022-10-11 02:10:00|1390.2|1389|1387.8|1386.6|1390.5|1389.3|1387|1385.8|192
1665454500000|2022-10-11 02:15:00|1387.7|1386.5|1387.6|1386.4|1387.9|1386.7|1387.2|1386|19
1665454800000|2022-10-11 02:20:00|1387.5|1386.3|1386.4|1385.2|1387.6|1386.4|1386.2|1385|32
1665455100000|2022-10-11 02:25:00|1386.9|1385.7|1387|1385.8|1387.3|1386.1|1386.4|1385.2|34
1665455400000|2022-10-11 02:30:00|1386.7|1385.5|1388.2|1387|1388.3|1387.1|1386.2|1385|202
1665455700000|2022-10-11 02:35:00|1387.9|1386.7|1390.3|1389.1|1390.7|1389.5|1387.7|1386.5|28
1665456000000|2022-10-11 02:40:00|1390.2|1389|1388.2|1387|1391.2|1390|1387.9|1386.7|158
1665456300000|2022-10-11 02:45:00|1388.3|1387.1|1388.2|1387|1389.3|1388.1|1388.1|1386.9|67
1665456600000|2022-10-11 02:50:00|1388.1|1386.9|1388|1386.8|1388.7|1387.5|1387.9|1386.7|77
1665456900000|2022-10-11 02:55:00|1387.9|1386.7|1388.1|1386.9|1388.5|1387.3|1387.9|1386.7|72
1665457200000|2022-10-11 03:00:00|1388.2|1387|1388.5|1387.3|1389.2|1388|1388|1386.8|43
1665457500000|2022-10-11 03:05:00|1388.4|1387.2|1388.4|1387.2|1388.9|1387.7|1388|1386.8|8
1665457800000|2022-10-11 03:10:00|1388.2|1387|1391.1|1389.9|1391.3|1390.1|1388.2|1387|66
1665458100000|2022-10-11 03:15:00|1391|1389.8|1391.6|1390.4|1392.1|1390.9|1390.6|1389.4|132
1665458400000|2022-10-11 03:20:00|1391.9|1390.7|1391.2|1390|1392.3|1391.1|1390.5|1389.3|68
1665458700000|2022-10-11 03:25:00|1391.3|1390.1|1393|1391.8|1393|1391.8|1391.2|1390|118
1665459000000|2022-10-11 03:30:00|1393.2|1392|1391.5|1390.3|1393.3|1392.1|1391.3|1390.1|35
1665459300000|2022-10-11 03:35:00|1391.6|1390.4|1390.4|1389.2|1391.6|1390.4|1390.4|1389.2|27
1665459600000|2022-10-11 03:40:00|1390.3|1389.1|1390.6|1389.4|1390.7|1389.5|1390.2|1389|4
1665459900000|2022-10-11 03:45:00|1390.4|1389.2|1390.6|1389.4|1390.7|1389.5|1390.3|1389.1|8
1665460200000|2022-10-11 03:50:00|1390.4|1389.2|1390.7|1389.5|1390.7|1389.5|1390.3|1389.1|17
1665460500000|2022-10-11 03:55:00|1390.9|1389.7|1390.9|1389.7|1390.9|1389.7|1390.7|1389.5|4
1665460800000|2022-10-11 04:00:00|1391.2|1390|1391.7|1390.5|1391.7|1390.5|1390.7|1389.5|18
1665461100000|2022-10-11 04:05:00|1391.6|1390.4|1391.8|1390.6|1391.9|1390.7|1391.4|1390.2|7
1665461400000|2022-10-11 04:10:00|1391.9|1390.7|1392.2|1391|1392.7|1391.5|1391.9|1390.7|28
1665461700000|2022-10-11 04:15:00|1392.1|1390.9|1391.6|1390.4|1392.1|1390.9|1391.6|1390.4|10
1665462000000|2022-10-11 04:20:00|1391.7|1390.5|1391.2|1390|1391.7|1390.5|1391.2|1390|8
1665462300000|2022-10-11 04:25:00|1391.1|1389.9|1390.1|1388.9|1391.1|1389.9|1389.8|1388.6|25
1665462600000|2022-10-11 04:30:00|1389.9|1388.7|1389.7|1388.5|1389.9|1388.7|1389.4|1388.2|16
1665462900000|2022-10-11 04:35:00|1389.9|1388.7|1389.2|1388|1389.9|1388.7|1388.7|1387.5|15
1665463200000|2022-10-11 04:40:00|1389.3|1388.1|1388.7|1387.5|1389.8|1388.6|1388.5|1387.3|61
1665463500000|2022-10-11 04:45:00|1388.6|1387.4|1388.1|1386.9|1388.7|1387.5|1388.1|1386.9|14
1665463800000|2022-10-11 04:50:00|1388.2|1387|1388.5|1387.3|1388.7|1387.5|1388.1|1386.9|5
1665464100000|2022-10-11 04:55:00|1388.6|1387.4|1387.7|1386.5|1388.7|1387.5|1387.5|1386.3|30
1665464400000|2022-10-11 05:00:00|1387.8|1386.6|1388|1386.8|1388.2|1387|1387.6|1386.4|19
1665464700000|2022-10-11 05:05:00|1387.8|1386.6|1388.6|1387.4|1388.7|1387.5|1387.7|1386.5|9
1665465000000|2022-10-11 05:10:00|1388.7|1387.5|1389.7|1388.5|1389.7|1388.5|1388.2|1387|18
1665465300000|2022-10-11 05:15:00|1389.9|1388.7|1388.8|1387.6|1390|1388.8|1388.7|1387.5|25
1665465600000|2022-10-11 05:20:00|1388.7|1387.5|1388.2|1387|1388.7|1387.5|1387.8|1386.6|9
1665465900000|2022-10-11 05:25:00|1388.1|1386.9|1387.5|1386.3|1388.3|1387.1|1387.5|1386.3|37
1665466200000|2022-10-11 05:30:00|1387.3|1386.1|1387.2|1386|1387.6|1386.4|1386.5|1385.3|134
1665466500000|2022-10-11 05:35:00|1387.1|1385.9|1386.5|1385.3|1388|1386.8|1386.5|1385.3|95
1665466800000|2022-10-11 05:40:00|1386.7|1385.5|1387.7|1386.5|1388.5|1387.3|1386.7|1385.5|100
1665467100000|2022-10-11 05:45:00|1387.6|1386.4|1389.2|1388|1389.5|1388.3|1387.1|1385.9|146
1665467400000|2022-10-11 05:50:00|1389.3|1388.1|1390.5|1389.3|1390.6|1389.4|1389.2|1388|68
1665467700000|2022-10-11 05:55:00|1390.6|1389.4|1391.7|1390.5|1391.8|1390.6|1389.8|1388.6|99
1665468000000|2022-10-11 06:00:00|1391.6|1390.4|1391|1389.8|1392.2|1391|1390.5|1389.3|209
1665468300000|2022-10-11 06:05:00|1390.8|1389.6|1389.7|1388.5|1391|1389.8|1389.6|1388.4|88
1665468600000|2022-10-11 06:10:00|1389.6|1388.4|1390.2|1389|1390.5|1389.3|1389.3|1388.1|79
1665468900000|2022-10-11 06:15:00|1390.1|1388.9|1390.1|1388.9|1390.7|1389.5|1389.6|1388.4|26
1665469200000|2022-10-11 06:20:00|1390|1388.8|1390.5|1389.3|1391|1389.8|1390|1388.8|24
1665469500000|2022-10-11 06:25:00|1390.3|1389.1|1391.2|1390|1391.2|1390|1390|1388.8|58
1665469800000|2022-10-11 06:30:00|1391.5|1390.3|1391.5|1390.3|1393|1391.8|1391.2|1390|131
1665470100000|2022-10-11 06:35:00|1391.1|1389.9|1390.8|1389.6|1392|1390.8|1390.8|1389.6|109
1665470400000|2022-10-11 06:40:00|1391|1389.8|1390.5|1389.3|1391.7|1390.5|1390.2|1389|10
1665470700000|2022-10-11 06:45:00|1390.3|1389.1|1391|1389.8|1391.5|1390.3|1390.1|1388.9|50
1665471000000|2022-10-11 06:50:00|1390.8|1389.6|1390.7|1389.5|1391.2|1390|1390.3|1389.1|35
1665471300000|2022-10-11 06:55:00|1390.6|1389.4|1388.7|1387.5|1390.8|1389.6|1388.5|1387.3|61
1665471600000|2022-10-11 07:00:00|1388.6|1387.4|1387.2|1386|1388.7|1387.5|1386.4|1385.2|103
1665471900000|2022-10-11 07:05:00|1387|1385.8|1386.7|1385.5|1387.2|1386|1386.2|1385|72
1665472200000|2022-10-11 07:10:00|1386.9|1385.7|1387.7|1386.5|1387.8|1386.6|1386.5|1385.3|109
1665472500000|2022-10-11 07:15:00|1387.6|1386.4|1388.6|1387.4|1388.7|1387.5|1387.2|1386|45
1665472800000|2022-10-11 07:20:00|1388.5|1387.3|1388.5|1387.3|1388.7|1387.5|1387.7|1386.5|10
1665473100000|2022-10-11 07:25:00|1388.6|1387.4|1388.5|1387.3|1389.4|1388.2|1388.5|1387.3|15
1665473400000|2022-10-11 07:30:00|1388.6|1387.4|1387.2|1386|1388.6|1387.4|1387.1|1385.9|80
1665473700000|2022-10-11 07:35:00|1387.3|1386.1|1385.2|1384|1387.7|1386.5|1385|1383.8|78
1665474000000|2022-10-11 07:40:00|1385.3|1384.1|1383.5|1382.3|1385.6|1384.4|1383.1|1381.9|68
1665474300000|2022-10-11 07:45:00|1383.2|1382|1384.5|1383.3|1385.4|1384.2|1383.2|1382|107
1665474600000|2022-10-11 07:50:00|1384.6|1383.4|1383.9|1382.7|1385.1|1383.9|1383.9|1382.7|54
1665474900000|2022-10-11 07:55:00|1383.5|1382.3|1383.4|1382.2|1383.7|1382.5|1382.4|1381.2|105
1665475200000|2022-10-11 08:00:00|1383.5|1382.3|1384.2|1383|1384.2|1383|1383.2|1382|40
1665475500000|2022-10-11 08:05:00|1384.5|1383.3|1386|1384.8|1386.3|1385.1|1384.5|1383.3|29
1665475800000|2022-10-11 08:10:00|1386.1|1384.9|1386.5|1385.3|1387|1385.8|1385.8|1384.6|91
1665476100000|2022-10-11 08:15:00|1386.3|1385.1|1385.5|1384.3|1386.3|1385.1|1385.2|1384|19
1665476400000|2022-10-11 08:20:00|1385.6|1384.4|1385.5|1384.3|1386|1384.8|1385.2|1384|21
1665476700000|2022-10-11 08:25:00|1385.4|1384.2|1383.9|1382.7|1385.8|1384.6|1383.7|1382.5|62
1665477000000|2022-10-11 08:30:00|1383.7|1382.5|1383.9|1382.7|1384|1382.8|1383.2|1382|20
1665477300000|2022-10-11 08:35:00|1384|1382.8|1382.6|1381.4|1384|1382.8|1382.5|1381.3|13
1665477600000|2022-10-11 08:40:00|1382.7|1381.5|1383.3|1382.1|1383.3|1382.1|1382|1380.8|134
1665477900000|2022-10-11 08:45:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382|1380.8|39
1665478200000|2022-10-11 08:50:00|1382.7|1381.5|1382.6|1381.4|1383.2|1382|1382.3|1381.1|12
1665478500000|2022-10-11 08:55:00|1382.8|1381.6|1382|1380.8|1382.9|1381.7|1381.9|1380.7|50
1665478800000|2022-10-11 09:00:00|1381.9|1380.7|1382.9|1381.7|1383.3|1382.1|1381.9|1380.7|43
1665479100000|2022-10-11 09:05:00|1383|1381.8|1383.1|1381.9|1383.4|1382.2|1382.5|1381.3|30
1665479400000|2022-10-11 09:10:00|1383|1381.8|1382.8|1381.6|1383.1|1381.9|1382.3|1381.1|38
1665479700000|2022-10-11 09:15:00|1382.9|1381.7|1382.8|1381.6|1383.5|1382.3|1382.8|1381.6|54
1665480000000|2022-10-11 09:20:00|1382.9|1381.7|1383.3|1382.1|1384|1382.8|1382.9|1381.7|20
1665480300000|2022-10-11 09:25:00|1383.1|1381.9|1382.6|1381.4|1383.3|1382.1|1382.1|1380.9|20
1665480600000|2022-10-11 09:30:00|1382.5|1381.3|1382.4|1381.2|1382.8|1381.6|1381.9|1380.7|36
1665480900000|2022-10-11 09:35:00|1382.5|1381.3|1382.5|1381.3|1383.3|1382.1|1382.3|1381.1|43
1665481200000|2022-10-11 09:40:00|1382.6|1381.4|1382.4|1381.2|1383|1381.8|1382|1380.8|22
1665481500000|2022-10-11 09:45:00|1382.3|1381.1|1382.6|1381.4|1383|1381.8|1380.9|1379.7|228
1665481800000|2022-10-11 09:50:00|1382.5|1381.3|1382.8|1381.6|1383.1|1381.9|1381.9|1380.7|49
1665482100000|2022-10-11 09:55:00|1382.6|1381.4|1382.3|1381.1|1382.6|1381.4|1381.9|1380.7|7
1665482400000|2022-10-11 10:00:00|1382|1380.8|1379.9|1378.7|1382.3|1381.1|1379.9|1378.7|154
1665482700000|2022-10-11 10:05:00|1380|1378.8|1379.5|1378.3|1380|1378.8|1379.1|1377.9|131
1665483000000|2022-10-11 10:10:00|1379.4|1378.2|1379.5|1378.3|1380.4|1379.2|1379|1377.8|94
1665483300000|2022-10-11 10:15:00|1379.6|1378.4|1379|1377.8|1380|1378.8|1378.9|1377.7|92
1665483600000|2022-10-11 10:20:00|1378.9|1377.7|1378.3|1377.1|1379.5|1378.3|1376.1|1374.9|191
1665483900000|2022-10-11 10:25:00|1378.4|1377.2|1378.7|1377.5|1379.5|1378.3|1378.4|1377.2|48
1665484200000|2022-10-11 10:30:00|1378.5|1377.3|1378.5|1377.3|1378.8|1377.6|1377.9|1376.7|35
1665484500000|2022-10-11 10:35:00|1379|1377.8|1380.3|1379.1|1380.3|1379.1|1378.7|1377.5|73
1665484800000|2022-10-11 10:40:00|1380.5|1379.3|1380.2|1379|1381.3|1380.1|1380.1|1378.9|76
1665485100000|2022-10-11 10:45:00|1380.3|1379.1|1380.9|1379.7|1381.5|1380.3|1380.2|1379|27
1665485400000|2022-10-11 10:50:00|1380.8|1379.6|1381.1|1379.9|1382.2|1381|1380.7|1379.5|43
1665485700000|2022-10-11 10:55:00|1381|1379.8|1380.8|1379.6|1381.2|1380|1380.6|1379.4|22
1665486000000|2022-10-11 11:00:00|1380.9|1379.7|1381.4|1380.2|1381.6|1380.4|1380.6|1379.4|183
1665486300000|2022-10-11 11:05:00|1381.5|1380.3|1381.7|1380.5|1381.9|1380.7|1381.2|1380|38
1665486600000|2022-10-11 11:10:00|1381.9|1380.7|1382.2|1381|1382.9|1381.7|1381.5|1380.3|84
1665486900000|2022-10-11 11:15:00|1382.4|1381.2|1382.4|1381.2|1382.9|1381.7|1382.2|1381|18
1665487200000|2022-10-11 11:20:00|1382.5|1381.3|1383.2|1382|1383.2|1382|1382.2|1381|79
1665487500000|2022-10-11 11:25:00|1383.1|1381.9|1383|1381.8|1383.3|1382.1|1382.5|1381.3|93
1665487800000|2022-10-11 11:30:00|1382.8|1381.6|1381.4|1380.2|1382.8|1381.6|1381.2|1380|34
1665488100000|2022-10-11 11:35:00|1381.3|1380.1|1382.7|1381.5|1383.7|1382.5|1381.3|1380.1|23
1665488400000|2022-10-11 11:40:00|1382.8|1381.6|1384.1|1382.9|1385.7|1384.5|1382.8|1381.6|213
1665488700000|2022-10-11 11:45:00|1384|1382.8|1383.2|1382|1384.4|1383.2|1383.2|1382|61
1665489000000|2022-10-11 11:50:00|1383.4|1382.2|1382.6|1381.4|1383.6|1382.4|1382.6|1381.4|45
1665489300000|2022-10-11 11:55:00|1382.5|1381.3|1383|1381.8|1383|1381.8|1381.5|1380.3|39
1665489600000|2022-10-11 12:00:00|1383.2|1382|1382.6|1381.4|1383.7|1382.5|1382.5|1381.3|41
1665489900000|2022-10-11 12:05:00|1382.5|1381.3|1382.5|1381.3|1383.1|1381.9|1382.1|1380.9|68
1665490200000|2022-10-11 12:10:00|1382.2|1381|1381.2|1380|1382.5|1381.3|1381.1|1379.9|71
1665490500000|2022-10-11 12:15:00|1381.1|1379.9|1380.5|1379.3|1381.7|1380.5|1380.5|1379.3|63
1665490800000|2022-10-11 12:20:00|1380.6|1379.4|1379.7|1378.5|1380.7|1379.5|1379.2|1378|79
1665491100000|2022-10-11 12:25:00|1380|1378.8|1380.7|1379.5|1381.2|1380|1380|1378.8|94
1665491400000|2022-10-11 12:30:00|1380.5|1379.3|1382.5|1381.3|1383|1381.8|1380.5|1379.3|74
1665491700000|2022-10-11 12:35:00|1382.7|1381.5|1381.4|1380.2|1382.7|1381.5|1381.2|1380|48
1665492000000|2022-10-11 12:40:00|1381.2|1380|1380.2|1379|1381.9|1380.7|1379.9|1378.7|89
1665495000000|2022-10-11 13:30:00|1382.9|1381.7|1380|1378.8|1385.5|1384.3|1377.4|1376.2|2278
1665495300000|2022-10-11 13:35:00|1379.8|1378.6|1378.1|1376.9|1382|1380.8|1377.6|1376.4|1294
1665495600000|2022-10-11 13:40:00|1378.5|1377.3|1383.5|1382.3|1384.4|1383.2|1377.7|1376.5|1149
1665495900000|2022-10-11 13:45:00|1383.4|1382.2|1384.7|1383.5|1386.1|1384.9|1382.5|1381.3|1234
1665496200000|2022-10-11 13:50:00|1384.9|1383.7|1384.3|1383.1|1386.2|1385|1383.8|1382.6|3002
1665496500000|2022-10-11 13:55:00|1384.2|1383|1385.1|1383.9|1386.7|1385.5|1383.1|1381.9|854
1665496800000|2022-10-11 14:00:00|1384.8|1383.6|1382.8|1381.6|1384.8|1383.6|1380.9|1379.7|1234
1665497100000|2022-10-11 14:05:00|1382.6|1381.4|1385.2|1384|1386.4|1385.2|1382.1|1380.9|1659
1665497400000|2022-10-11 14:10:00|1385.3|1384.1|1385.3|1384.1|1386.4|1385.2|1384|1382.8|631
1665497700000|2022-10-11 14:15:00|1385.5|1384.3|1387.3|1386.1|1388.2|1387|1384.6|1383.4|818
1665498000000|2022-10-11 14:20:00|1387.1|1385.9|1387.7|1386.5|1389.2|1388|1386.8|1385.6|1218
1665498300000|2022-10-11 14:25:00|1387.8|1386.6|1385.8|1384.6|1389.4|1388.2|1385.6|1384.4|968
1665498600000|2022-10-11 14:30:00|1385.5|1384.3|1389.2|1388|1389.7|1388.5|1384.7|1383.5|1253
1665498900000|2022-10-11 14:35:00|1389.1|1387.9|1388.6|1387.4|1389.1|1387.9|1387|1385.8|1388
1665499200000|2022-10-11 14:40:00|1388.7|1387.5|1388.1|1386.9|1391.4|1390.2|1387.6|1386.4|856
1665499500000|2022-10-11 14:45:00|1388.3|1387.1|1386.6|1385.4|1389.3|1388.1|1386.2|1385|588
1665499800000|2022-10-11 14:50:00|1386.9|1385.7|1390.9|1389.7|1391.4|1390.2|1386.9|1385.7|1102
1665500100000|2022-10-11 14:55:00|1391.1|1389.9|1389.4|1388.2|1392.4|1391.2|1389.4|1388.2|693
1665500400000|2022-10-11 15:00:00|1389.6|1388.4|1393.5|1392.3|1394.6|1393.4|1389.4|1388.2|1432
1665500700000|2022-10-11 15:05:00|1393.6|1392.4|1393.1|1391.9|1395|1393.8|1391.8|1390.6|1144
1665501000000|2022-10-11 15:10:00|1393.2|1392|1394.7|1393.5|1395.8|1394.6|1392.2|1391|1559
1665501300000|2022-10-11 15:15:00|1394.6|1393.4|1393.1|1391.9|1395.2|1394|1393.1|1391.9|336
1665501600000|2022-10-11 15:20:00|1393.2|1392|1390.3|1389.1|1393.6|1392.4|1390|1388.8|2402
1665501900000|2022-10-11 15:25:00|1390.4|1389.2|1389.5|1388.3|1390.8|1389.6|1389.3|1388.1|506
1665502200000|2022-10-11 15:30:00|1389.4|1388.2|1390.1|1388.9|1390.5|1389.3|1388.9|1387.7|566
1665502500000|2022-10-11 15:35:00|1390|1388.8|1388.2|1387|1390.7|1389.5|1387.9|1386.7|535
1665502800000|2022-10-11 15:40:00|1388.3|1387.1|1389.4|1388.2|1390.5|1389.3|1386.9|1385.7|739
1665503100000|2022-10-11 15:45:00|1389.5|1388.3|1388.8|1387.6|1389.9|1388.7|1388|1386.8|279
1665503400000|2022-10-11 15:50:00|1388.9|1387.7|1387.4|1386.2|1389.4|1388.2|1387|1385.8|391
1665503700000|2022-10-11 15:55:00|1387.5|1386.3|1389.3|1388.1|1389.4|1388.2|1386.9|1385.7|384
1665504000000|2022-10-11 16:00:00|1389.4|1388.2|1388.5|1387.3|1389.9|1388.7|1388.2|1387|300
1665504300000|2022-10-11 16:05:00|1388.4|1387.2|1386.5|1385.3|1388.4|1387.2|1386.4|1385.2|446
1665504600000|2022-10-11 16:10:00|1386.4|1385.2|1385.9|1384.7|1387.3|1386.1|1385.5|1384.3|628
1665504900000|2022-10-11 16:15:00|1386|1384.8|1388|1386.8|1388.6|1387.4|1386|1384.8|502
1665505200000|2022-10-11 16:20:00|1387.9|1386.7|1387.8|1386.6|1388.8|1387.6|1387.2|1386|214
1665505500000|2022-10-11 16:25:00|1387.9|1386.7|1387.5|1386.3|1388.8|1387.6|1387.3|1386.1|212
1665505800000|2022-10-11 16:30:00|1387.7|1386.5|1387.2|1386|1388.1|1386.9|1386.4|1385.2|417
1665506100000|2022-10-11 16:35:00|1387.1|1385.9|1387.9|1386.7|1388.6|1387.4|1387|1385.8|769
1665506400000|2022-10-11 16:40:00|1388|1386.8|1389.6|1388.4|1389.6|1388.4|1387.5|1386.3|261
1665506700000|2022-10-11 16:45:00|1389.5|1388.3|1389.4|1388.2|1389.7|1388.5|1388.5|1387.3|389
1665507000000|2022-10-11 16:50:00|1389.6|1388.4|1389|1387.8|1390.1|1388.9|1389|1387.8|161
1665507300000|2022-10-11 16:55:00|1389.1|1387.9|1389.4|1388.2|1389.9|1388.7|1389.1|1387.9|140
1665507600000|2022-10-11 17:00:00|1389.5|1388.3|1389.1|1387.9|1390.4|1389.2|1389|1387.8|219
1665507900000|2022-10-11 17:05:00|1389|1387.8|1389.5|1388.3|1389.7|1388.5|1388.4|1387.2|525
1665508200000|2022-10-11 17:10:00|1389.7|1388.5|1388.7|1387.5|1390.5|1389.3|1388.5|1387.3|309
1665508500000|2022-10-11 17:15:00|1388.6|1387.4|1388.7|1387.5|1389.5|1388.3|1388.4|1387.2|280
1665508800000|2022-10-11 17:20:00|1388.6|1387.4|1388.8|1387.6|1388.9|1387.7|1388|1386.8|230
1665509100000|2022-10-11 17:25:00|1388.9|1387.7|1388.5|1387.3|1389|1387.8|1388.3|1387.1|225
1665509400000|2022-10-11 17:30:00|1388.4|1387.2|1389.5|1388.3|1389.7|1388.5|1388.4|1387.2|317
1665509700000|2022-10-11 17:35:00|1389.6|1388.4|1388.9|1387.7|1389.9|1388.7|1388.6|1387.4|218
1665510000000|2022-10-11 17:40:00|1388.8|1387.6|1387.9|1386.7|1389.4|1388.2|1387.7|1386.5|392
1665510300000|2022-10-11 17:45:00|1388|1386.8|1387.5|1386.3|1389|1387.8|1387.4|1386.2|482
1665510600000|2022-10-11 17:50:00|1387.4|1386.2|1388.8|1387.6|1389.2|1388|1387.4|1386.2|1022
1665510900000|2022-10-11 17:55:00|1388.7|1387.5|1388.2|1387|1388.8|1387.6|1387.4|1386.2|1289
1665511200000|2022-10-11 18:00:00|1388.3|1387.1|1388.4|1387.2|1389|1387.8|1387.8|1386.6|467
1665511500000|2022-10-11 18:05:00|1388.5|1387.3|1388.5|1387.3|1389|1387.8|1387.9|1386.7|1094
1665511800000|2022-10-11 18:10:00|1388.4|1387.2|1387|1385.8|1388.5|1387.3|1386.7|1385.5|2599
1665512100000|2022-10-11 18:15:00|1387.1|1385.9|1385.5|1384.3|1387.5|1386.3|1385.5|1384.3|3180
1665532800000|2022-10-12 00:00:00|1383.2|1382|1380.8|1379.6|1383.4|1382.2|1378.9|1377.7|1011
1665533100000|2022-10-12 00:05:00|1380.7|1379.5|1378.8|1377.6|1380.8|1379.6|1378.5|1377.3|207
1665533400000|2022-10-12 00:10:00|1378.7|1377.5|1379.6|1378.4|1379.8|1378.6|1378.5|1377.3|65
1665533700000|2022-10-12 00:15:00|1379.7|1378.5|1382|1380.8|1382.3|1381.1|1379.7|1378.5|112
1665534000000|2022-10-12 00:20:00|1382.2|1381|1383.5|1382.3|1383.9|1382.7|1382.2|1381|128
1665534300000|2022-10-12 00:25:00|1383.3|1382.1|1382.8|1381.6|1383.9|1382.7|1382.2|1381|315
1665534600000|2022-10-12 00:30:00|1382.6|1381.4|1383|1381.8|1383|1381.8|1382.5|1381.3|17
1665534900000|2022-10-12 00:35:00|1382.9|1381.7|1384|1382.8|1384|1382.8|1382.8|1381.6|102
1665535200000|2022-10-12 00:40:00|1383.6|1382.4|1383.4|1382.2|1383.9|1382.7|1382.9|1381.7|54
1665535500000|2022-10-12 00:45:00|1383.7|1382.5|1382.5|1381.3|1384.5|1383.3|1382.5|1381.3|127
1665535800000|2022-10-12 00:50:00|1382.4|1381.2|1382.5|1381.3|1382.9|1381.7|1382.3|1381.1|43
1665536100000|2022-10-12 00:55:00|1382.7|1381.5|1383.5|1382.3|1384.3|1383.1|1382.7|1381.5|92
1665536400000|2022-10-12 01:00:00|1382.9|1381.7|1384.5|1383.3|1384.9|1383.7|1382.9|1381.7|155
1665536700000|2022-10-12 01:05:00|1384.4|1383.2|1383.3|1382.1|1385.3|1384.1|1383.3|1382.1|241
1665537000000|2022-10-12 01:10:00|1383.4|1382.2|1383.5|1382.3|1383.8|1382.6|1382.4|1381.2|60
1665537300000|2022-10-12 01:15:00|1383.6|1382.4|1383.5|1382.3|1383.8|1382.6|1382.5|1381.3|59
1665537600000|2022-10-12 01:20:00|1383.4|1382.2|1385.3|1384.1|1385.6|1384.4|1383.4|1382.2|73
1665537900000|2022-10-12 01:25:00|1385.1|1383.9|1384.7|1383.5|1386|1384.8|1384.3|1383.1|176
1665538200000|2022-10-12 01:30:00|1384.8|1383.6|1383.4|1382.2|1385.2|1384|1383.3|1382.1|114
1665538500000|2022-10-12 01:35:00|1383.3|1382.1|1383.2|1382|1383.3|1382.1|1381.8|1380.6|67
1665538800000|2022-10-12 01:40:00|1383|1381.8|1384.9|1383.7|1385|1383.8|1382.8|1381.6|61
1665539100000|2022-10-12 01:45:00|1385|1383.8|1385.3|1384.1|1385.7|1384.5|1384.8|1383.6|64
1665539400000|2022-10-12 01:50:00|1385.4|1384.2|1383.4|1382.2|1386|1384.8|1383.3|1382.1|46
1665539700000|2022-10-12 01:55:00|1383.3|1382.1|1383.8|1382.6|1384.7|1383.5|1383.3|1382.1|88
1665540000000|2022-10-12 02:00:00|1383.7|1382.5|1384.2|1383|1384.6|1383.4|1383.3|1382.1|106
1665540300000|2022-10-12 02:05:00|1384.3|1383.1|1382.3|1381.1|1384.6|1383.4|1382.3|1381.1|53
1665540600000|2022-10-12 02:10:00|1382.2|1381|1381|1379.8|1382.3|1381.1|1380.9|1379.7|45
1665540900000|2022-10-12 02:15:00|1381.1|1379.9|1381|1379.8|1381.9|1380.7|1380.3|1379.1|69
1665541200000|2022-10-12 02:20:00|1380.9|1379.7|1381|1379.8|1381.5|1380.3|1380.6|1379.4|29
1665541500000|2022-10-12 02:25:00|1381.3|1380.1|1381.3|1380.1|1381.7|1380.5|1380.9|1379.7|10
1665541800000|2022-10-12 02:30:00|1381.5|1380.3|1381.8|1380.6|1381.9|1380.7|1380.4|1379.2|40
1665542100000|2022-10-12 02:35:00|1381.9|1380.7|1381.9|1380.7|1382.5|1381.3|1381.5|1380.3|42
1665542400000|2022-10-12 02:40:00|1381.5|1380.3|1382.2|1381|1382.3|1381.1|1381.1|1379.9|80
1665542700000|2022-10-12 02:45:00|1382.3|1381.1|1384.8|1383.6|1384.8|1383.6|1382.3|1381.1|150
1665543000000|2022-10-12 02:50:00|1384.7|1383.5|1384.2|1383|1384.8|1383.6|1383.7|1382.5|74
1665543300000|2022-10-12 02:55:00|1383.9|1382.7|1385.3|1384.1|1385.3|1384.1|1383.5|1382.3|351
1665543600000|2022-10-12 03:00:00|1385.4|1384.2|1384.3|1383.1|1385.8|1384.6|1384.3|1383.1|102
1665543900000|2022-10-12 03:05:00|1384.2|1383|1383.4|1382.2|1384.5|1383.3|1383.2|1382|23
1665544200000|2022-10-12 03:10:00|1383.5|1382.3|1384.3|1383.1|1384.6|1383.4|1383.3|1382.1|15
1665544500000|2022-10-12 03:15:00|1384.4|1383.2|1383.5|1382.3|1384.8|1383.6|1383.2|1382|16
1665544800000|2022-10-12 03:20:00|1383.4|1382.2|1385|1383.8|1385|1383.8|1383.3|1382.1|20
1665545100000|2022-10-12 03:25:00|1384.9|1383.7|1385.4|1384.2|1385.8|1384.6|1384.9|1383.7|50
1665545400000|2022-10-12 03:30:00|1385|1383.8|1384.9|1383.7|1385.2|1384|1384.5|1383.3|27
1665545700000|2022-10-12 03:35:00|1384.8|1383.6|1384.7|1383.5|1385|1383.8|1384.7|1383.5|18
1665546000000|2022-10-12 03:40:00|1384.5|1383.3|1383.4|1382.2|1384.5|1383.3|1383.3|1382.1|14
1665546300000|2022-10-12 03:45:00|1383.5|1382.3|1383.8|1382.6|1383.8|1382.6|1383|1381.8|64
1665546600000|2022-10-12 03:50:00|1384|1382.8|1384.4|1383.2|1384.5|1383.3|1383.7|1382.5|5
1665546900000|2022-10-12 03:55:00|1384.7|1383.5|1384.7|1383.5|1385.2|1384|1384.4|1383.2|34
1665547200000|2022-10-12 04:00:00|1384.5|1383.3|1386.1|1384.9|1386.3|1385.1|1384.3|1383.1|76
1665547500000|2022-10-12 04:05:00|1386.2|1385|1385.3|1384.1|1386.2|1385|1384.9|1383.7|21
1665547800000|2022-10-12 04:10:00|1385.4|1384.2|1385.4|1384.2|1385.5|1384.3|1384.8|1383.6|12
1665548100000|2022-10-12 04:15:00|1385.2|1384|1385.2|1384|1385.4|1384.2|1385.2|1384|4
1665548400000|2022-10-12 04:20:00|1385.1|1383.9|1385.4|1384.2|1385.5|1384.3|1385|1383.8|1
1665548700000|2022-10-12 04:25:00|1385.3|1384.1|1384.9|1383.7|1385.5|1384.3|1384.8|1383.6|1
1665549000000|2022-10-12 04:30:00|1384.8|1383.6|1384.7|1383.5|1384.9|1383.7|1384.6|1383.4|5
1665549300000|2022-10-12 04:35:00|1384.6|1383.4|1384.9|1383.7|1384.9|1383.7|1384.5|1383.3|28
1665549600000|2022-10-12 04:40:00|1385.1|1383.9|1384.5|1383.3|1385.1|1383.9|1384.3|1383.1|10
1665549900000|2022-10-12 04:45:00|1384.6|1383.4|1384.8|1383.6|1384.9|1383.7|1384.5|1383.3|7
1665550200000|2022-10-12 04:50:00|1384.9|1383.7|1384.7|1383.5|1384.9|1383.7|1384.5|1383.3|1
1665550500000|2022-10-12 04:55:00|1384.8|1383.6|1384.3|1383.1|1384.8|1383.6|1384.3|1383.1|5
1665550800000|2022-10-12 05:00:00|1384.5|1383.3|1383.3|1382.1|1384.8|1383.6|1383.3|1382.1|10
1665551100000|2022-10-12 05:05:00|1383.5|1382.3|1383.7|1382.5|1383.9|1382.7|1383.3|1382.1|9
1665551400000|2022-10-12 05:10:00|1383.4|1382.2|1384|1382.8|1384.4|1383.2|1383.4|1382.2|3
1665551700000|2022-10-12 05:15:00|1383.8|1382.6|1383.6|1382.4|1384|1382.8|1383.4|1382.2|9
1665552000000|2022-10-12 05:20:00|1383.7|1382.5|1384.2|1383|1384.3|1383.1|1383.7|1382.5|2
1665552300000|2022-10-12 05:25:00|1384.1|1382.9|1384.2|1383|1384.3|1383.1|1383.8|1382.6|6
1665552600000|2022-10-12 05:30:00|1384.3|1383.1|1385.7|1384.5|1386.7|1385.5|1384.2|1383|116
1665552900000|2022-10-12 05:35:00|1385.8|1384.6|1385.7|1384.5|1385.8|1384.6|1384.8|1383.6|44
1665553200000|2022-10-12 05:40:00|1385.6|1384.4|1386.8|1385.6|1386.9|1385.7|1385.3|1384.1|184
1665553500000|2022-10-12 05:45:00|1386.9|1385.7|1389.7|1388.5|1389.8|1388.6|1386.4|1385.2|421
1665553800000|2022-10-12 05:50:00|1389.3|1388.1|1390.8|1389.6|1391.3|1390.1|1388.6|1387.4|301
1665554100000|2022-10-12 05:55:00|1390.7|1389.5|1391.2|1390|1392.1|1390.9|1389.3|1388.1|221
1665554400000|2022-10-12 06:00:00|1391.3|1390.1|1391.8|1390.6|1392.8|1391.6|1390.8|1389.6|127
1665554700000|2022-10-12 06:05:00|1392.1|1390.9|1392.4|1391.2|1392.8|1391.6|1391.7|1390.5|99
1665555000000|2022-10-12 06:10:00|1392.8|1391.6|1391.3|1390.1|1392.8|1391.6|1390.8|1389.6|32
1665555300000|2022-10-12 06:15:00|1391.4|1390.2|1391.3|1390.1|1392.5|1391.3|1391.2|1390|64
1665555600000|2022-10-12 06:20:00|1391|1389.8|1390.6|1389.4|1391.2|1390|1389.8|1388.6|32
1665555900000|2022-10-12 06:25:00|1390.3|1389.1|1391.3|1390.1|1391.3|1390.1|1390.3|1389.1|53
1665556200000|2022-10-12 06:30:00|1391.2|1390|1392.8|1391.6|1392.8|1391.6|1391|1389.8|96
1665556500000|2022-10-12 06:35:00|1392.7|1391.5|1392.8|1391.6|1393.1|1391.9|1392|1390.8|106
1665556800000|2022-10-12 06:40:00|1393.1|1391.9|1393|1391.8|1393.5|1392.3|1392.3|1391.1|54
1665557100000|2022-10-12 06:45:00|1393.1|1391.9|1392.3|1391.1|1393.3|1392.1|1391.3|1390.1|83
1665557400000|2022-10-12 06:50:00|1392.4|1391.2|1391|1389.8|1392.6|1391.4|1390.7|1389.5|90
1665557700000|2022-10-12 06:55:00|1391.1|1389.9|1391.1|1389.9|1391.3|1390.1|1390|1388.8|98
1665558000000|2022-10-12 07:00:00|1391.2|1390|1390.4|1389.2|1391.2|1390|1389.1|1387.9|80
1665558300000|2022-10-12 07:05:00|1390.5|1389.3|1390.8|1389.6|1391.7|1390.5|1390.3|1389.1|34
1665558600000|2022-10-12 07:10:00|1390.7|1389.5|1389.3|1388.1|1391|1389.8|1389.3|1388.1|26
1665558900000|2022-10-12 07:15:00|1389.4|1388.2|1389.3|1388.1|1389.9|1388.7|1389.3|1388.1|11
1665559200000|2022-10-12 07:20:00|1389.5|1388.3|1390.5|1389.3|1390.6|1389.4|1389.3|1388.1|12
1665559500000|2022-10-12 07:25:00|1390.4|1389.2|1388|1386.8|1390.6|1389.4|1387.2|1386|66
1665559800000|2022-10-12 07:30:00|1387.8|1386.6|1387.7|1386.5|1388.2|1387|1387.1|1385.9|42
1665560100000|2022-10-12 07:35:00|1387.8|1386.6|1388.7|1387.5|1388.9|1387.7|1387.5|1386.3|19
1665560400000|2022-10-12 07:40:00|1388.8|1387.6|1388.6|1387.4|1389.1|1387.9|1388.3|1387.1|34
1665560700000|2022-10-12 07:45:00|1388.5|1387.3|1388.1|1386.9|1388.9|1387.7|1387.8|1386.6|10
1665561000000|2022-10-12 07:50:00|1387.8|1386.6|1388.6|1387.4|1389|1387.8|1387.4|1386.2|10
1665561300000|2022-10-12 07:55:00|1388.5|1387.3|1388.9|1387.7|1389|1387.8|1388.1|1386.9|10
1665561600000|2022-10-12 08:00:00|1389|1387.8|1390.5|1389.3|1390.8|1389.6|1388.7|1387.5|41
1665561900000|2022-10-12 08:05:00|1390.3|1389.1|1389.2|1388|1390.5|1389.3|1389.1|1387.9|37
1665562200000|2022-10-12 08:10:00|1389.3|1388.1|1386.1|1384.9|1389.3|1388.1|1386|1384.8|126
1665562500000|2022-10-12 08:15:00|1386.2|1385|1386.3|1385.1|1386.7|1385.5|1384.9|1383.7|68
1665562800000|2022-10-12 08:20:00|1386.2|1385|1386|1384.8|1386.8|1385.6|1385.8|1384.6|53
1665563100000|2022-10-12 08:25:00|1386.1|1384.9|1386.5|1385.3|1386.8|1385.6|1385.3|1384.1|462
1665563400000|2022-10-12 08:30:00|1386.4|1385.2|1385.7|1384.5|1386.8|1385.6|1385.7|1384.5|42
1665563700000|2022-10-12 08:35:00|1385.8|1384.6|1386.1|1384.9|1386.5|1385.3|1385.7|1384.5|5
1665564000000|2022-10-12 08:40:00|1386|1384.8|1387|1385.8|1387.3|1386.1|1386|1384.8|60
1665564300000|2022-10-12 08:45:00|1386.8|1385.6|1387|1385.8|1387.2|1386|1385.6|1384.4|14
1665564600000|2022-10-12 08:50:00|1387.1|1385.9|1387.5|1386.3|1387.8|1386.6|1386.5|1385.3|14
1665564900000|2022-10-12 08:55:00|1387.6|1386.4|1387.6|1386.4|1388|1386.8|1387.3|1386.1|9
1665565200000|2022-10-12 09:00:00|1387.5|1386.3|1387.7|1386.5|1387.9|1386.7|1386.3|1385.1|32
1665565500000|2022-10-12 09:05:00|1387.8|1386.6|1387|1385.8|1388.3|1387.1|1386.7|1385.5|16
1665565800000|2022-10-12 09:10:00|1387.1|1385.9|1386.1|1384.9|1387.5|1386.3|1385.8|1384.6|65
1665566100000|2022-10-12 09:15:00|1386.3|1385.1|1385.6|1384.4|1386.3|1385.1|1385.1|1383.9|46
1665566400000|2022-10-12 09:20:00|1385.7|1384.5|1384.5|1383.3|1386.6|1385.4|1384.3|1383.1|103
1665566700000|2022-10-12 09:25:00|1384.6|1383.4|1385.6|1384.4|1385.8|1384.6|1384.3|1383.1|25
1665567000000|2022-10-12 09:30:00|1385.7|1384.5|1385.3|1384.1|1385.8|1384.6|1385.1|1383.9|150
1665567300000|2022-10-12 09:35:00|1385.4|1384.2|1385|1383.8|1385.4|1384.2|1384.6|1383.4|12
1665567600000|2022-10-12 09:40:00|1385.1|1383.9|1384.9|1383.7|1385.4|1384.2|1384.3|1383.1|16
1665567900000|2022-10-12 09:45:00|1384.7|1383.5|1384.5|1383.3|1384.9|1383.7|1383.6|1382.4|40
1665568200000|2022-10-12 09:50:00|1384.7|1383.5|1385.2|1384|1385.9|1384.7|1384.7|1383.5|29
1665568500000|2022-10-12 09:55:00|1385.4|1384.2|1385.7|1384.5|1385.9|1384.7|1384.8|1383.6|37
1665568800000|2022-10-12 10:00:00|1385.6|1384.4|1385.6|1384.4|1386.4|1385.2|1385.4|1384.2|32
1665569100000|2022-10-12 10:05:00|1385.5|1384.3|1385.4|1384.2|1386.4|1385.2|1385.2|1384|52
1665569400000|2022-10-12 10:10:00|1385.6|1384.4|1385.5|1384.3|1385.9|1384.7|1385.4|1384.2|11
1665569700000|2022-10-12 10:15:00|1385.4|1384.2|1384.9|1383.7|1385.8|1384.6|1384.7|1383.5|23
1665570000000|2022-10-12 10:20:00|1385|1383.8|1384.3|1383.1|1385|1383.8|1384.1|1382.9|29
1665570300000|2022-10-12 10:25:00|1384.4|1383.2|1384.9|1383.7|1384.9|1383.7|1384.1|1382.9|36
1665570600000|2022-10-12 10:30:00|1384.7|1383.5|1384.5|1383.3|1384.7|1383.5|1384.1|1382.9|65
1665570900000|2022-10-12 10:35:00|1384.6|1383.4|1384.8|1383.6|1385.4|1384.2|1384.4|1383.2|20
1665571200000|2022-10-12 10:40:00|1384.7|1383.5|1384.9|1383.7|1385.1|1383.9|1384.6|1383.4|19
1665571500000|2022-10-12 10:45:00|1384.8|1383.6|1384.7|1383.5|1385.1|1383.9|1384.4|1383.2|13
1665571800000|2022-10-12 10:50:00|1384.6|1383.4|1385.1|1383.9|1385.1|1383.9|1384.1|1382.9|23
1665572100000|2022-10-12 10:55:00|1385.2|1384|1385.5|1384.3|1385.6|1384.4|1385.1|1383.9|18
1665572400000|2022-10-12 11:00:00|1385.6|1384.4|1387.1|1385.9|1387.3|1386.1|1385.6|1384.4|51
1665572700000|2022-10-12 11:05:00|1387|1385.8|1386.3|1385.1|1387.6|1386.4|1386.1|1384.9|57
1665573000000|2022-10-12 11:10:00|1386.2|1385|1386.1|1384.9|1386.8|1385.6|1384.8|1383.6|33
1665573300000|2022-10-12 11:15:00|1386|1384.8|1385.9|1384.7|1386.1|1384.9|1385.4|1384.2|23
1665573600000|2022-10-12 11:20:00|1385.7|1384.5|1385.7|1384.5|1386.1|1384.9|1385.4|1384.2|56
1665573900000|2022-10-12 11:25:00|1385.6|1384.4|1386.5|1385.3|1386.6|1385.4|1385.1|1383.9|37
1665574200000|2022-10-12 11:30:00|1386.4|1385.2|1386.7|1385.5|1386.9|1385.7|1386.1|1384.9|56
1665574500000|2022-10-12 11:35:00|1386.6|1385.4|1387.6|1386.4|1388.6|1387.4|1386.6|1385.4|110
1665574800000|2022-10-12 11:40:00|1387.4|1386.2|1386.9|1385.7|1387.4|1386.2|1386.4|1385.2|23
1665575100000|2022-10-12 11:45:00|1387|1385.8|1387.6|1386.4|1387.9|1386.7|1386.4|1385.2|59
1665575400000|2022-10-12 11:50:00|1387.4|1386.2|1387.2|1386|1387.7|1386.5|1386.9|1385.7|30
1665575700000|2022-10-12 11:55:00|1386.9|1385.7|1386.9|1385.7|1387.7|1386.5|1386.9|1385.7|121
1665576000000|2022-10-12 12:00:00|1386.8|1385.6|1387.6|1386.4|1387.6|1386.4|1386.7|1385.5|86
1665576300000|2022-10-12 12:05:00|1387.2|1386|1386.4|1385.2|1387.4|1386.2|1386.2|1385|703
1665576600000|2022-10-12 12:10:00|1386.5|1385.3|1386.6|1385.4|1387.4|1386.2|1386.4|1385.2|61
1665576900000|2022-10-12 12:15:00|1386.5|1385.3|1385.8|1384.6|1386.7|1385.5|1385.4|1384.2|164
1665577200000|2022-10-12 12:20:00|1385.6|1384.4|1385.4|1384.2|1385.8|1384.6|1384.9|1383.7|44
1665577500000|2022-10-12 12:25:00|1385.5|1384.3|1384.5|1383.3|1385.8|1384.6|1383.9|1382.7|338
1665577800000|2022-10-12 12:30:00|1384.4|1383.2|1382.4|1381.2|1384.5|1383.3|1382.2|1381|221
1665578100000|2022-10-12 12:35:00|1382.3|1381.1|1382.7|1381.5|1383.1|1381.9|1379.8|1378.6|477
1665578400000|2022-10-12 12:40:00|1382.6|1381.4|1382.9|1381.7|1383.4|1382.2|1382.1|1380.9|259
1665581400000|2022-10-12 13:30:00|1380.9|1379.7|1387|1385.8|1387.1|1385.9|1380.4|1379.2|4974
1665581700000|2022-10-12 13:35:00|1386.7|1385.5|1388.8|1387.6|1389.5|1388.3|1386.1|1384.9|3347
1665582000000|2022-10-12 13:40:00|1388.7|1387.5|1388.1|1386.9|1390.4|1389.2|1385.8|1384.6|1111
1665582300000|2022-10-12 13:45:00|1388.2|1387|1391|1389.8|1391.3|1390.1|1387.7|1386.5|1112
1665582600000|2022-10-12 13:50:00|1391.1|1389.9|1387.6|1386.4|1391.4|1390.2|1387.5|1386.3|880
1665582900000|2022-10-12 13:55:00|1387.9|1386.7|1389.3|1388.1|1390|1388.8|1387.6|1386.4|730
1665583200000|2022-10-12 14:00:00|1389.4|1388.2|1391.8|1390.6|1393.1|1391.9|1387.9|1386.7|1327
1665583500000|2022-10-12 14:05:00|1391.9|1390.7|1392.3|1391.1|1393.7|1392.5|1391.1|1389.9|1879
1665583800000|2022-10-12 14:10:00|1392.5|1391.3|1396.9|1395.7|1396.9|1395.7|1392.5|1391.3|2466
1665584100000|2022-10-12 14:15:00|1397|1395.8|1395.6|1394.4|1397.7|1396.5|1394.1|1392.9|1550
1665584400000|2022-10-12 14:20:00|1395.5|1394.3|1394|1392.8|1395.8|1394.6|1393|1391.8|815
1665584700000|2022-10-12 14:25:00|1394.1|1392.9|1392.4|1391.2|1395|1393.8|1392.2|1391|1226
1665585000000|2022-10-12 14:30:00|1392.3|1391.1|1392.3|1391.1|1393.2|1392|1389.7|1388.5|1000
1665585300000|2022-10-12 14:35:00|1392.6|1391.4|1390.3|1389.1|1392.6|1391.4|1390.3|1389.1|1152
1665585600000|2022-10-12 14:40:00|1390.2|1389|1389.7|1388.5|1391.3|1390.1|1388.9|1387.7|480
1665585900000|2022-10-12 14:45:00|1389.6|1388.4|1388.4|1387.2|1390.1|1388.9|1387.4|1386.2|984
1665586200000|2022-10-12 14:50:00|1388.2|1387|1388.2|1387|1388.4|1387.2|1385.4|1384.2|1041
1665586500000|2022-10-12 14:55:00|1388.1|1386.9|1387.8|1386.6|1388.8|1387.6|1387.1|1385.9|682
1665586800000|2022-10-12 15:00:00|1387.9|1386.7|1388.3|1387.1|1389.7|1388.5|1387.8|1386.6|603
1665587100000|2022-10-12 15:05:00|1388.2|1387|1389.2|1388|1389.4|1388.2|1388.1|1386.9|384
1665587400000|2022-10-12 15:10:00|1389.1|1387.9|1388.9|1387.7|1389.9|1388.7|1388.4|1387.2|454
1665587700000|2022-10-12 15:15:00|1388.7|1387.5|1389.7|1388.5|1390|1388.8|1388|1386.8|690
1665588000000|2022-10-12 15:20:00|1389.6|1388.4|1390.3|1389.1|1390.6|1389.4|1388.8|1387.6|480
1665588300000|2022-10-12 15:25:00|1390.2|1389|1389.6|1388.4|1390.8|1389.6|1388.7|1387.5|285
1665588600000|2022-10-12 15:30:00|1389.7|1388.5|1389|1387.8|1390|1388.8|1388.2|1387|443
1665588900000|2022-10-12 15:35:00|1388.8|1387.6|1388.1|1386.9|1390.2|1389|1388.1|1386.9|369
1665589200000|2022-10-12 15:40:00|1388|1386.8|1389.2|1388|1389.3|1388.1|1387.5|1386.3|812
1665589500000|2022-10-12 15:45:00|1389.3|1388.1|1388.8|1387.6|1389.6|1388.4|1388|1386.8|482
1665589800000|2022-10-12 15:50:00|1388.7|1387.5|1386.9|1385.7|1388.8|1387.6|1386|1384.8|665
1665590100000|2022-10-12 15:55:00|1387|1385.8|1386.5|1385.3|1387.9|1386.7|1386.5|1385.3|1251
1665590400000|2022-10-12 16:00:00|1386.4|1385.2|1400.5|1399.3|1421.1|1419.1|1386.4|1385.2|7921
1665590700000|2022-10-12 16:05:00|1400.2|1399|1407.9|1406.7|1409.5|1408.3|1400.2|1399|3938
1665591000000|2022-10-12 16:10:00|1407.8|1406.6|1401.5|1400.3|1408.2|1407|1399.8|1398.6|2387
1665591300000|2022-10-12 16:15:00|1401.2|1400|1402.4|1401.2|1403.2|1402|1400.3|1399.1|1174
1665591600000|2022-10-12 16:20:00|1402.5|1401.3|1403.4|1402.2|1404.2|1403|1401.7|1400.5|2983
1665591900000|2022-10-12 16:25:00|1403.5|1402.3|1406.7|1405.5|1407.3|1406.1|1401.6|1400.4|2430
1665592200000|2022-10-12 16:30:00|1406.9|1405.7|1406.9|1405.7|1408.3|1407.1|1406.1|1404.9|1194
1665592500000|2022-10-12 16:35:00|1407|1405.8|1408.3|1407.1|1408.9|1407.7|1406.8|1405.6|985
1665592800000|2022-10-12 16:40:00|1408.8|1407.6|1404.3|1403.1|1408.8|1407.6|1404.3|1403.1|1767
1665593100000|2022-10-12 16:45:00|1404.4|1403.2|1406.9|1405.7|1407.4|1406.2|1404.1|1402.9|1032
1665593400000|2022-10-12 16:50:00|1407|1405.8|1406.7|1405.5|1408.7|1407.5|1406.5|1405.3|782
1665593700000|2022-10-12 16:55:00|1406.5|1405.3|1410.3|1409.1|1410.8|1409.6|1406.5|1405.3|1019
1665594000000|2022-10-12 17:00:00|1410|1408.8|1406.3|1405.1|1411.4|1410.2|1406|1404.8|1994
1665594300000|2022-10-12 17:05:00|1406.4|1405.2|1408.4|1407.2|1409.8|1408.6|1406.4|1405.2|473
1665594600000|2022-10-12 17:10:00|1408.3|1407.1|1409.2|1408|1409.3|1408.1|1407.5|1406.3|397
1665594900000|2022-10-12 17:15:00|1409|1407.8|1410.1|1408.9|1411.3|1410.1|1408.8|1407.6|1824
1665595200000|2022-10-12 17:20:00|1410.2|1409|1407.8|1406.6|1410.2|1409|1407.7|1406.5|1153
1665595500000|2022-10-12 17:25:00|1407.7|1406.5|1406.8|1405.6|1408.2|1407|1406|1404.8|1297
1665595800000|2022-10-12 17:30:00|1406.9|1405.7|1406.7|1405.5|1407.8|1406.6|1406.5|1405.3|509
1665596100000|2022-10-12 17:35:00|1406.9|1405.7|1404.8|1403.6|1407.1|1405.9|1404.3|1403.1|1721
1665596400000|2022-10-12 17:40:00|1404.7|1403.5|1405.8|1404.6|1405.8|1404.6|1404.5|1403.3|1539
1665596700000|2022-10-12 17:45:00|1406|1404.8|1405.7|1404.5|1406.3|1405.1|1405.2|1404|778
1665597000000|2022-10-12 17:50:00|1405.8|1404.6|1407.1|1405.9|1407.1|1405.9|1405.4|1404.2|1238
1665597300000|2022-10-12 17:55:00|1407.2|1406|1405.4|1404.2|1407.8|1406.6|1405.1|1403.9|1399
1665597600000|2022-10-12 18:00:00|1405.5|1404.3|1404.5|1403.3|1406|1404.8|1403.9|1402.7|1183
1665597900000|2022-10-12 18:05:00|1404.4|1403.2|1406.6|1405.4|1407.2|1406|1404.3|1403.1|3393
1665598200000|2022-10-12 18:10:00|1406.7|1405.5|1404.5|1403.3|1407.7|1406.5|1404.1|1402.9|5966
1665598500000|2022-10-12 18:15:00|1404.4|1403.2|1403.6|1402.4|1405|1403.8|1403.6|1402.4|1877
1665619200000|2022-10-13 00:00:00|1402.8|1401.6|1401.8|1400.6|1403|1401.8|1398.9|1397.7|858
1665619500000|2022-10-13 00:05:00|1401.9|1400.7|1403.6|1402.4|1403.9|1402.7|1401.8|1400.6|244
1665619800000|2022-10-13 00:10:00|1403.8|1402.6|1403.6|1402.4|1404|1402.8|1403.2|1402|140
1665620100000|2022-10-13 00:15:00|1403.4|1402.2|1402.1|1400.9|1403.9|1402.7|1402.1|1400.9|126
1665620400000|2022-10-13 00:20:00|1402.2|1401|1402.2|1401|1402.5|1401.3|1402.1|1400.9|47
1665620700000|2022-10-13 00:25:00|1402.4|1401.2|1402|1400.8|1402.7|1401.5|1401.9|1400.7|73
1665621000000|2022-10-13 00:30:00|1401.7|1400.5|1402|1400.8|1402.5|1401.3|1401.7|1400.5|27
1665621300000|2022-10-13 00:35:00|1402.1|1400.9|1402|1400.8|1402.5|1401.3|1402|1400.8|12
1665621600000|2022-10-13 00:40:00|1401.9|1400.7|1401|1399.8|1402.3|1401.1|1401|1399.8|71
1665621900000|2022-10-13 00:45:00|1401.1|1399.9|1401.8|1400.6|1401.8|1400.6|1401.1|1399.9|153
1665622200000|2022-10-13 00:50:00|1402.8|1401.6|1404.8|1403.6|1404.9|1403.7|1402.8|1401.6|196
1665622500000|2022-10-13 00:55:00|1404.7|1403.5|1405.7|1404.5|1406.2|1405|1404.7|1403.5|219
1665622800000|2022-10-13 01:00:00|1405.6|1404.4|1410|1408.8|1410.1|1408.9|1403.6|1402.4|489
1665623100000|2022-10-13 01:05:00|1409.9|1408.7|1411.3|1410.1|1411.5|1410.3|1409.2|1408|389
1665623400000|2022-10-13 01:10:00|1411.1|1409.9|1412.7|1411.5|1413.6|1412.4|1410.6|1409.4|253
1665623700000|2022-10-13 01:15:00|1412.9|1411.7|1412.1|1410.9|1413.7|1412.5|1412.1|1410.9|251
1665624000000|2022-10-13 01:20:00|1412.2|1411|1411.7|1410.5|1413.4|1412.2|1411.2|1410|198
1665624300000|2022-10-13 01:25:00|1411.8|1410.6|1410.4|1409.2|1412|1410.8|1409.7|1408.5|112
1665624600000|2022-10-13 01:30:00|1410.2|1409|1410.5|1409.3|1411.9|1410.7|1409.7|1408.5|158
1665624900000|2022-10-13 01:35:00|1410.4|1409.2|1406.6|1405.4|1410.5|1409.3|1406.4|1405.2|175
1665625200000|2022-10-13 01:40:00|1406.5|1405.3|1406.5|1405.3|1406.9|1405.7|1405.9|1404.7|54
1665625500000|2022-10-13 01:45:00|1406.6|1405.4|1407.2|1406|1407.2|1406|1405.9|1404.7|139
1665625800000|2022-10-13 01:50:00|1407.1|1405.9|1405.7|1404.5|1407.7|1406.5|1405.7|1404.5|42
1665626100000|2022-10-13 01:55:00|1405.2|1404|1406.3|1405.1|1406.4|1405.2|1405|1403.8|75
1665626400000|2022-10-13 02:00:00|1406.1|1404.9|1405.9|1404.7|1407.7|1406.5|1405.7|1404.5|240
1665626700000|2022-10-13 02:05:00|1406|1404.8|1407.2|1406|1408|1406.8|1405.9|1404.7|87
1665627000000|2022-10-13 02:10:00|1407|1405.8|1405|1403.8|1407.2|1406|1404.7|1403.5|51
1665627300000|2022-10-13 02:15:00|1405.1|1403.9|1405.1|1403.9|1405.3|1404.1|1404.5|1403.3|19
1665627600000|2022-10-13 02:20:00|1405|1403.8|1405.5|1404.3|1405.6|1404.4|1404.7|1403.5|18
1665627900000|2022-10-13 02:25:00|1405.4|1404.2|1405.5|1404.3|1405.8|1404.6|1405.4|1404.2|8
1665628200000|2022-10-13 02:30:00|1405.4|1404.2|1406|1404.8|1406|1404.8|1404.9|1403.7|49
1665628500000|2022-10-13 02:35:00|1405.9|1404.7|1404.5|1403.3|1405.9|1404.7|1404.4|1403.2|27
1665628800000|2022-10-13 02:40:00|1404.4|1403.2|1402.9|1401.7|1404.8|1403.6|1402.9|1401.7|240
1665629100000|2022-10-13 02:45:00|1402.5|1401.3|1401.9|1400.7|1403.7|1402.5|1401.7|1400.5|103
1665629400000|2022-10-13 02:50:00|1402|1400.8|1400.5|1399.3|1403.5|1402.3|1400.5|1399.3|229
1665629700000|2022-10-13 02:55:00|1400.7|1399.5|1400|1398.8|1400.7|1399.5|1399.2|1398|157
1665630000000|2022-10-13 03:00:00|1399.9|1398.7|1398.5|1397.3|1400.5|1399.3|1398.4|1397.2|107
1665630300000|2022-10-13 03:05:00|1398.4|1397.2|1398.8|1397.6|1399.8|1398.6|1398.4|1397.2|56
1665630600000|2022-10-13 03:10:00|1398.9|1397.7|1399.3|1398.1|1399.5|1398.3|1398.4|1397.2|102
1665630900000|2022-10-13 03:15:00|1399.1|1397.9|1398.4|1397.2|1399.8|1398.6|1398.4|1397.2|71
1665631200000|2022-10-13 03:20:00|1398.5|1397.3|1399.1|1397.9|1400|1398.8|1398.5|1397.3|596
1665631500000|2022-10-13 03:25:00|1399|1397.8|1401.1|1399.9|1401.3|1400.1|1398.7|1397.5|64
1665631800000|2022-10-13 03:30:00|1401.2|1400|1400.4|1399.2|1401.2|1400|1400.4|1399.2|20
1665632100000|2022-10-13 03:35:00|1400.3|1399.1|1399.8|1398.6|1400.3|1399.1|1399.8|1398.6|8
1665632400000|2022-10-13 03:40:00|1399.9|1398.7|1400.2|1399|1400.3|1399.1|1399.9|1398.7|12
1665632700000|2022-10-13 03:45:00|1400.3|1399.1|1400.8|1399.6|1400.8|1399.6|1400|1398.8|14
1665633000000|2022-10-13 03:50:00|1400.6|1399.4|1400.6|1399.4|1401.6|1400.4|1400.3|1399.1|57
1665633300000|2022-10-13 03:55:00|1400.7|1399.5|1400.8|1399.6|1400.8|1399.6|1400.4|1399.2|13
1665633600000|2022-10-13 04:00:00|1400.7|1399.5|1400.8|1399.6|1401.1|1399.9|1400.7|1399.5|16
1665633900000|2022-10-13 04:05:00|1400.7|1399.5|1400.8|1399.6|1400.8|1399.6|1400.4|1399.2|6
1665634200000|2022-10-13 04:10:00|1400.7|1399.5|1400.9|1399.7|1400.9|1399.7|1400.7|1399.5|4
1665634500000|2022-10-13 04:15:00|1400.8|1399.6|1401.1|1399.9|1401.2|1400|1400.8|1399.6|7
1665634800000|2022-10-13 04:20:00|1401.2|1400|1400.8|1399.6|1401.2|1400|1400.8|1399.6|7
1665635100000|2022-10-13 04:25:00|1401.1|1399.9|1400.9|1399.7|1401.2|1400|1400.9|1399.7|10
1665635400000|2022-10-13 04:30:00|1400.8|1399.6|1401.2|1400|1401.4|1400.2|1400.8|1399.6|8
1665635700000|2022-10-13 04:35:00|1401.1|1399.9|1402.1|1400.9|1402.1|1400.9|1401.1|1399.9|21
1665636000000|2022-10-13 04:40:00|1401.9|1400.7|1401.3|1400.1|1402.1|1400.9|1401.3|1400.1|14
1665636300000|2022-10-13 04:45:00|1401.2|1400|1401.4|1400.2|1401.6|1400.4|1401.2|1400|8
1665636600000|2022-10-13 04:50:00|1401.7|1400.5|1401.1|1399.9|1401.7|1400.5|1401.1|1399.9|6
1665636900000|2022-10-13 04:55:00|1401.5|1400.3|1401.3|1400.1|1401.6|1400.4|1401.1|1399.9|8
1665637200000|2022-10-13 05:00:00|1401.2|1400|1400.7|1399.5|1401.3|1400.1|1400.4|1399.2|11
1665637500000|2022-10-13 05:05:00|1400.6|1399.4|1401.1|1399.9|1401.1|1399.9|1400.6|1399.4|5
1665637800000|2022-10-13 05:10:00|1401|1399.8|1401.1|1399.9|1401.9|1400.7|1400.8|1399.6|13
1665638100000|2022-10-13 05:15:00|1401.2|1400|1402.1|1400.9|1402.2|1401|1400.9|1399.7|18
1665638400000|2022-10-13 05:20:00|1401.8|1400.6|1401.2|1400|1401.8|1400.6|1401.1|1399.9|5
1665638700000|2022-10-13 05:25:00|1401.4|1400.2|1401.3|1400.1|1401.6|1400.4|1401.1|1399.9|7
1665639000000|2022-10-13 05:30:00|1401.6|1400.4|1401.6|1400.4|1401.7|1400.5|1400.4|1399.2|48
1665639300000|2022-10-13 05:35:00|1401.4|1400.2|1400.9|1399.7|1401.4|1400.2|1400.2|1399|76
1665639600000|2022-10-13 05:40:00|1400.8|1399.6|1401.1|1399.9|1401.6|1400.4|1399.7|1398.5|58
1665639900000|2022-10-13 05:45:00|1401.2|1400|1400.3|1399.1|1401.3|1400.1|1400.2|1399|41
1665640200000|2022-10-13 05:50:00|1400.2|1399|1399.3|1398.1|1400.5|1399.3|1399.3|1398.1|34
1665640500000|2022-10-13 05:55:00|1399.2|1398|1398.6|1397.4|1399.5|1398.3|1398.4|1397.2|53
1665640800000|2022-10-13 06:00:00|1398.4|1397.2|1400.3|1399.1|1401.3|1400.1|1398.2|1397|87
1665641100000|2022-10-13 06:05:00|1400.2|1399|1399.3|1398.1|1400.3|1399.1|1398.5|1397.3|70
1665641400000|2022-10-13 06:10:00|1399.4|1398.2|1398.8|1397.6|1400.4|1399.2|1398.3|1397.1|148
1665641700000|2022-10-13 06:15:00|1398.7|1397.5|1399.5|1398.3|1399.8|1398.6|1398.3|1397.1|103
1665642000000|2022-10-13 06:20:00|1399.4|1398.2|1400.3|1399.1|1400.5|1399.3|1399.2|1398|58
1665642300000|2022-10-13 06:25:00|1400.2|1399|1400.2|1399|1400.7|1399.5|1399.1|1397.9|152
1665642600000|2022-10-13 06:30:00|1399.3|1398.1|1400.3|1399.1|1400.6|1399.4|1398.6|1397.4|118
1665642900000|2022-10-13 06:35:00|1400.2|1399|1398.4|1397.2|1400.4|1399.2|1398.2|1397|274
1665643200000|2022-10-13 06:40:00|1398.3|1397.1|1397.3|1396.1|1398.3|1397.1|1397.2|1396|101
1665643500000|2022-10-13 06:45:00|1397.4|1396.2|1397.8|1396.6|1398.8|1397.6|1397.3|1396.1|77
1665643800000|2022-10-13 06:50:00|1397.7|1396.5|1397.1|1395.9|1398|1396.8|1397|1395.8|55
1665644100000|2022-10-13 06:55:00|1397.3|1396.1|1395.6|1394.4|1397.7|1396.5|1395.5|1394.3|62
1665644400000|2022-10-13 07:00:00|1395.2|1394|1395.4|1394.2|1396.3|1395.1|1394.7|1393.5|110
1665644700000|2022-10-13 07:05:00|1395.3|1394.1|1395.2|1394|1395.6|1394.4|1394.8|1393.6|27
1665645000000|2022-10-13 07:10:00|1395.1|1393.9|1395.6|1394.4|1395.8|1394.6|1395.1|1393.9|39
1665645300000|2022-10-13 07:15:00|1395.7|1394.5|1396.1|1394.9|1396.4|1395.2|1395.3|1394.1|31
1665645600000|2022-10-13 07:20:00|1396.2|1395|1396.5|1395.3|1396.9|1395.7|1395.8|1394.6|58
1665645900000|2022-10-13 07:25:00|1396.6|1395.4|1397|1395.8|1398|1396.8|1396.3|1395.1|60
1665646200000|2022-10-13 07:30:00|1397.1|1395.9|1397.5|1396.3|1397.8|1396.6|1396.2|1395|32
1665646500000|2022-10-13 07:35:00|1397.3|1396.1|1398|1396.8|1398.1|1396.9|1397.1|1395.9|244
1665646800000|2022-10-13 07:40:00|1397.9|1396.7|1397.6|1396.4|1398.4|1397.2|1397.2|1396|44
1665647100000|2022-10-13 07:45:00|1397.3|1396.1|1398.1|1396.9|1398.1|1396.9|1397.1|1395.9|46
1665647400000|2022-10-13 07:50:00|1397.9|1396.7|1397.2|1396|1397.9|1396.7|1396.9|1395.7|44
1665647700000|2022-10-13 07:55:00|1397.1|1395.9|1397.5|1396.3|1398|1396.8|1396.7|1395.5|786
1665648000000|2022-10-13 08:00:00|1397.6|1396.4|1396.7|1395.5|1397.6|1396.4|1396.6|1395.4|53
1665648300000|2022-10-13 08:05:00|1396.6|1395.4|1396.2|1395|1397|1395.8|1396.2|1395|24
1665648600000|2022-10-13 08:10:00|1396.1|1394.9|1395.6|1394.4|1396.5|1395.3|1395.6|1394.4|36
1665648900000|2022-10-13 08:15:00|1395.7|1394.5|1395.5|1394.3|1396.1|1394.9|1395.1|1393.9|90
1665649200000|2022-10-13 08:20:00|1395.6|1394.4|1396.1|1394.9|1396.4|1395.2|1395.5|1394.3|48
1665649500000|2022-10-13 08:25:00|1396|1394.8|1395.6|1394.4|1396.6|1395.4|1395.5|1394.3|54
1665649800000|2022-10-13 08:30:00|1395.7|1394.5|1397.1|1395.9|1397.1|1395.9|1395.2|1394|68
1665650100000|2022-10-13 08:35:00|1397.2|1396|1397.1|1395.9|1397.5|1396.3|1396.6|1395.4|25
1665650400000|2022-10-13 08:40:00|1397.2|1396|1395.6|1394.4|1397.2|1396|1395.6|1394.4|31
1665650700000|2022-10-13 08:45:00|1395.1|1393.9|1395.7|1394.5|1396.4|1395.2|1395.1|1393.9|93
1665651000000|2022-10-13 08:50:00|1395.6|1394.4|1396.6|1395.4|1396.9|1395.7|1395.6|1394.4|28
1665651300000|2022-10-13 08:55:00|1396.5|1395.3|1396.6|1395.4|1397.1|1395.9|1396.4|1395.2|25
1665651600000|2022-10-13 09:00:00|1396.7|1395.5|1396.6|1395.4|1396.9|1395.7|1395.9|1394.7|54
1665651900000|2022-10-13 09:05:00|1396.7|1395.5|1397.9|1396.7|1397.9|1396.7|1396.6|1395.4|84
1665652200000|2022-10-13 09:10:00|1398.1|1396.9|1400.1|1398.9|1400.3|1399.1|1398.1|1396.9|91
1665652500000|2022-10-13 09:15:00|1400|1398.8|1400.6|1399.4|1401.1|1399.9|1399.6|1398.4|210
1665652800000|2022-10-13 09:20:00|1400.7|1399.5|1399.9|1398.7|1400.9|1399.7|1399.8|1398.6|126
1665653100000|2022-10-13 09:25:00|1400|1398.8|1400.5|1399.3|1400.6|1399.4|1398.9|1397.7|45
1665653400000|2022-10-13 09:30:00|1400.4|1399.2|1399.1|1397.9|1400.6|1399.4|1398.9|1397.7|26
1665653700000|2022-10-13 09:35:00|1399.2|1398|1400.4|1399.2|1400.5|1399.3|1398.9|1397.7|55
1665654000000|2022-10-13 09:40:00|1400.6|1399.4|1400.7|1399.5|1400.9|1399.7|1400.4|1399.2|72
1665654300000|2022-10-13 09:45:00|1400.6|1399.4|1399.7|1398.5|1400.7|1399.5|1399.6|1398.4|42
1665654600000|2022-10-13 09:50:00|1399.8|1398.6|1398.9|1397.7|1400.1|1398.9|1398.9|1397.7|37
1665654900000|2022-10-13 09:55:00|1399.3|1398.1|1398.9|1397.7|1399.6|1398.4|1398.4|1397.2|152
1665655200000|2022-10-13 10:00:00|1398.6|1397.4|1398.9|1397.7|1399.2|1398|1398.4|1397.2|21
1665655500000|2022-10-13 10:05:00|1398.8|1397.6|1398.1|1396.9|1399|1397.8|1398.1|1396.9|48
1665655800000|2022-10-13 10:10:00|1398.2|1397|1397.6|1396.4|1398.4|1397.2|1397.4|1396.2|39
1665656100000|2022-10-13 10:15:00|1397.5|1396.3|1397.5|1396.3|1397.9|1396.7|1397|1395.8|33
1665656400000|2022-10-13 10:20:00|1397.7|1396.5|1397.8|1396.6|1398|1396.8|1396.6|1395.4|55
1665656700000|2022-10-13 10:25:00|1397.6|1396.4|1398.1|1396.9|1398.8|1397.6|1397.6|1396.4|25
1665657000000|2022-10-13 10:30:00|1398.3|1397.1|1398.6|1397.4|1399.1|1397.9|1398.1|1396.9|20
1665657300000|2022-10-13 10:35:00|1398.9|1397.7|1398.4|1397.2|1399.1|1397.9|1398.4|1397.2|11
1665657600000|2022-10-13 10:40:00|1398.5|1397.3|1399.6|1398.4|1399.6|1398.4|1398.5|1397.3|18
1665657900000|2022-10-13 10:45:00|1399.7|1398.5|1399.6|1398.4|1399.9|1398.7|1399|1397.8|82
1665658200000|2022-10-13 10:50:00|1399.9|1398.7|1400.3|1399.1|1400.3|1399.1|1399|1397.8|168
1665658500000|2022-10-13 10:55:00|1400.2|1399|1401|1399.8|1401.6|1400.4|1400.2|1399|54
1665658800000|2022-10-13 11:00:00|1401.1|1399.9|1401|1399.8|1401.7|1400.5|1400.6|1399.4|55
1665659100000|2022-10-13 11:05:00|1401.1|1399.9|1400.4|1399.2|1401.4|1400.2|1400.3|1399.1|24
1665659400000|2022-10-13 11:10:00|1400.6|1399.4|1401.1|1399.9|1401.1|1399.9|1399.8|1398.6|39
1665659700000|2022-10-13 11:15:00|1401|1399.8|1402.9|1401.7|1402.9|1401.7|1401|1399.8|86
1665660000000|2022-10-13 11:20:00|1403|1401.8|1400.9|1399.7|1403|1401.8|1400.9|1399.7|54
1665660300000|2022-10-13 11:25:00|1401|1399.8|1401.1|1399.9|1401.7|1400.5|1400.8|1399.6|32
1665660600000|2022-10-13 11:30:00|1401|1399.8|1401.6|1400.4|1402.6|1401.4|1400.8|1399.6|54
1665660900000|2022-10-13 11:35:00|1402|1400.8|1402.6|1401.4|1403.1|1401.9|1401.6|1400.4|109
1665661200000|2022-10-13 11:40:00|1402.7|1401.5|1402|1400.8|1402.8|1401.6|1401.6|1400.4|67
1665661500000|2022-10-13 11:45:00|1401.9|1400.7|1401.7|1400.5|1402.1|1400.9|1400.8|1399.6|91
1665661800000|2022-10-13 11:50:00|1401.6|1400.4|1401.5|1400.3|1402.6|1401.4|1401.1|1399.9|111
1665662100000|2022-10-13 11:55:00|1401.4|1400.2|1401.1|1399.9|1401.4|1400.2|1400.7|1399.5|210
1665662400000|2022-10-13 12:00:00|1400.8|1399.6|1398.8|1397.6|1401.1|1399.9|1398.6|1397.4|237
1665662700000|2022-10-13 12:05:00|1399.1|1397.9|1397.1|1395.9|1399.3|1398.1|1396.3|1395.1|184
1665663000000|2022-10-13 12:10:00|1397.2|1396|1398.8|1397.6|1398.8|1397.6|1397.1|1395.9|176
1665663300000|2022-10-13 12:15:00|1398.7|1397.5|1399.7|1398.5|1400.2|1399|1398.6|1397.4|87
1665663600000|2022-10-13 12:20:00|1399.8|1398.6|1399.6|1398.4|1399.8|1398.6|1398.8|1397.6|66
1665663900000|2022-10-13 12:25:00|1399.4|1398.2|1399.4|1398.2|1400.1|1398.9|1398.9|1397.7|90
1665664200000|2022-10-13 12:30:00|1399.5|1398.3|1393.1|1391.9|1399.5|1398.3|1392.2|1391|1231
1665664500000|2022-10-13 12:35:00|1393.2|1392|1392.1|1390.9|1394.6|1393.4|1390.8|1389.6|804
1665664800000|2022-10-13 12:40:00|1391.7|1390.5|1391.3|1390.1|1393.2|1392|1390.5|1389.3|531
1665667800000|2022-10-13 13:30:00|1391.5|1390.3|1393.4|1392.2|1397.8|1396.6|1387.5|1386.3|3646
1665668100000|2022-10-13 13:35:00|1393.5|1392.3|1392.9|1391.7|1393.9|1392.7|1389.9|1388.7|1357
1665668400000|2022-10-13 13:40:00|1392.8|1391.6|1392|1390.8|1393.6|1392.4|1390.6|1389.4|1037
1665668700000|2022-10-13 13:45:00|1392.1|1390.9|1395|1393.8|1395.5|1394.3|1391.1|1389.9|1698
1665669000000|2022-10-13 13:50:00|1395.2|1394|1394.2|1393|1395.2|1394|1393|1391.8|1310
1665669300000|2022-10-13 13:55:00|1394.1|1392.9|1393.6|1392.4|1395.6|1394.4|1392.4|1391.2|2360
1665669600000|2022-10-13 14:00:00|1393.7|1392.5|1391.9|1390.7|1394.3|1393.1|1391.5|1390.3|1290
1665669900000|2022-10-13 14:05:00|1391.8|1390.6|1391.8|1390.6|1392.3|1391.1|1389.9|1388.7|1810
1665670200000|2022-10-13 14:10:00|1391.7|1390.5|1394.3|1393.1|1394.3|1393.1|1389.8|1388.6|1408
1665670500000|2022-10-13 14:15:00|1394.1|1392.9|1394.7|1393.5|1396.1|1394.9|1392.8|1391.6|670
1665670800000|2022-10-13 14:20:00|1394.8|1393.6|1393.8|1392.6|1396.4|1395.2|1393.5|1392.3|842
1665671100000|2022-10-13 14:25:00|1393.7|1392.5|1391.1|1389.9|1393.8|1392.6|1390.5|1389.3|1070
1665671400000|2022-10-13 14:30:00|1391|1389.8|1393.9|1392.7|1395.9|1394.7|1390.8|1389.6|1162
1665671700000|2022-10-13 14:35:00|1393.7|1392.5|1394.6|1393.4|1394.6|1393.4|1393|1391.8|713
1665672000000|2022-10-13 14:40:00|1394.5|1393.3|1396.1|1394.9|1396.8|1395.6|1394.1|1392.9|1075
1665672300000|2022-10-13 14:45:00|1396.2|1395|1397.6|1396.4|1397.9|1396.7|1395.8|1394.6|1527
1665672600000|2022-10-13 14:50:00|1397.5|1396.3|1397.4|1396.2|1399.2|1398|1397.2|1396|1684
1665672900000|2022-10-13 14:55:00|1397.8|1396.6|1397.4|1396.2|1399.3|1398.1|1397.3|1396.1|913
1665673200000|2022-10-13 15:00:00|1397.3|1396.1|1397.1|1395.9|1397.6|1396.4|1396.1|1394.9|496
1665673500000|2022-10-13 15:05:00|1397|1395.8|1399.2|1398|1399.9|1398.7|1396.5|1395.3|1029
1665673800000|2022-10-13 15:10:00|1399.1|1397.9|1401.4|1400.2|1401.4|1400.2|1398.9|1397.7|447
1665674100000|2022-10-13 15:15:00|1401.5|1400.3|1403.1|1401.9|1403.5|1402.3|1400.9|1399.7|2039
1665674400000|2022-10-13 15:20:00|1402.9|1401.7|1403|1401.8|1404.6|1403.4|1401.8|1400.6|952
1665674700000|2022-10-13 15:25:00|1402.9|1401.7|1401.9|1400.7|1403.2|1402|1400.7|1399.5|1016
1665675000000|2022-10-13 15:30:00|1401.8|1400.6|1399.8|1398.6|1402.7|1401.5|1399.2|1398|1002
1665675300000|2022-10-13 15:35:00|1399.9|1398.7|1404.5|1403.3|1405.5|1404.3|1399.8|1398.6|1295
1665675600000|2022-10-13 15:40:00|1404.7|1403.5|1401.7|1400.5|1405.7|1404.5|1401.7|1400.5|1222
1665675900000|2022-10-13 15:45:00|1401.9|1400.7|1404|1402.8|1404.7|1403.5|1400.4|1399.2|1067
1665676200000|2022-10-13 15:50:00|1403.9|1402.7|1406.1|1404.9|1406.5|1405.3|1403.7|1402.5|822
1665676500000|2022-10-13 15:55:00|1406|1404.8|1407.2|1406|1407.4|1406.2|1404.4|1403.2|1139
1665676800000|2022-10-13 16:00:00|1407.3|1406.1|1408.7|1407.5|1408.9|1407.7|1407|1405.8|1070
1665677100000|2022-10-13 16:05:00|1408.9|1407.7|1409.3|1408.1|1409.7|1408.5|1407.5|1406.3|630
1665677400000|2022-10-13 16:10:00|1409.4|1408.2|1408|1406.8|1409.7|1408.5|1407.9|1406.7|572
1665677700000|2022-10-13 16:15:00|1407.9|1406.7|1408.2|1407|1409.4|1408.2|1407.3|1406.1|754
1665678000000|2022-10-13 16:20:00|1408.1|1406.9|1407.4|1406.2|1408.8|1407.6|1406.9|1405.7|489
1665678300000|2022-10-13 16:25:00|1407.3|1406.1|1406.1|1404.9|1408|1406.8|1405.8|1404.6|593
1665678600000|2022-10-13 16:30:00|1406.2|1405|1406.4|1405.2|1406.6|1405.4|1405.4|1404.2|356
1665678900000|2022-10-13 16:35:00|1406.3|1405.1|1403.6|1402.4|1406.8|1405.6|1403.5|1402.3|583
1665679200000|2022-10-13 16:40:00|1403.5|1402.3|1404.4|1403.2|1405.1|1403.9|1403.5|1402.3|430
1665679500000|2022-10-13 16:45:00|1404.3|1403.1|1404.1|1402.9|1404.5|1403.3|1403.4|1402.2|336
1665679800000|2022-10-13 16:50:00|1404|1402.8|1403.9|1402.7|1405.1|1403.9|1403.2|1402|328
1665680100000|2022-10-13 16:55:00|1404.4|1403.2|1403.4|1402.2|1404.4|1403.2|1402.6|1401.4|296
1665680400000|2022-10-13 17:00:00|1403.5|1402.3|1404.8|1403.6|1405.4|1404.2|1402.8|1401.6|375
1665680700000|2022-10-13 17:05:00|1404.9|1403.7|1405.3|1404.1|1405.6|1404.4|1404.4|1403.2|325
1665681000000|2022-10-13 17:10:00|1405.4|1404.2|1406.5|1405.3|1406.6|1405.4|1405.3|1404.1|376
1665681300000|2022-10-13 17:15:00|1406.6|1405.4|1406.6|1405.4|1407.1|1405.9|1405.9|1404.7|623
1665681600000|2022-10-13 17:20:00|1406.8|1405.6|1407.1|1405.9|1408|1406.8|1406.5|1405.3|808
1665681900000|2022-10-13 17:25:00|1407.3|1406.1|1407.3|1406.1|1408.5|1407.3|1407|1405.8|367
1665682200000|2022-10-13 17:30:00|1407.4|1406.2|1407.6|1406.4|1408.3|1407.1|1407|1405.8|470
1665682500000|2022-10-13 17:35:00|1407.7|1406.5|1408.1|1406.9|1409.1|1407.9|1407.3|1406.1|563
1665682800000|2022-10-13 17:40:00|1408.4|1407.2|1408|1406.8|1409.3|1408.1|1407.6|1406.4|2396
1665683100000|2022-10-13 17:45:00|1408.1|1406.9|1407.7|1406.5|1408.7|1407.5|1407.6|1406.4|600
1665683400000|2022-10-13 17:50:00|1407.6|1406.4|1408|1406.8|1409.1|1407.9|1407.5|1406.3|614
1665683700000|2022-10-13 17:55:00|1407.9|1406.7|1407.4|1406.2|1408.9|1407.7|1407.4|1406.2|914
1665684000000|2022-10-13 18:00:00|1407.5|1406.3|1406|1404.8|1407.7|1406.5|1405.2|1404|1317
1665684300000|2022-10-13 18:05:00|1406.1|1404.9|1405.9|1404.7|1406.7|1405.5|1405.1|1403.9|1003
1665684600000|2022-10-13 18:10:00|1406|1404.8|1405.9|1404.7|1406.4|1405.2|1403.7|1402.5|5486
1665684900000|2022-10-13 18:15:00|1405.7|1404.5|1403.6|1402.4|1406.1|1404.9|1403.5|1402.3|1490
1665705600000|2022-10-14 00:00:00|1402.5|1401.3|1403.1|1401.9|1403.1|1401.9|1401.2|1400|1954
1665705900000|2022-10-14 00:05:00|1403|1401.8|1403.5|1402.3|1404.1|1402.9|1402.9|1401.7|66
1665706200000|2022-10-14 00:10:00|1403.2|1402|1403|1401.8|1403.5|1402.3|1402|1400.8|85
1665706500000|2022-10-14 00:15:00|1402.7|1401.5|1400.3|1399.1|1403|1401.8|1399.8|1398.6|139
1665706800000|2022-10-14 00:20:00|1400.2|1399|1401.2|1400|1401.8|1400.6|1399.7|1398.5|95
1665707100000|2022-10-14 00:25:00|1401.3|1400.1|1403.1|1401.9|1403.1|1401.9|1401.3|1400.1|46
1665707400000|2022-10-14 00:30:00|1403.2|1402|1403.1|1401.9|1403.4|1402.2|1402.6|1401.4|148
1665707700000|2022-10-14 00:35:00|1403.2|1402|1403.2|1402|1403.7|1402.5|1403|1401.8|29
1665708000000|2022-10-14 00:40:00|1403.4|1402.2|1402.8|1401.6|1403.4|1402.2|1402.7|1401.5|11
1665708300000|2022-10-14 00:45:00|1402.9|1401.7|1403.2|1402|1403.3|1402.1|1402.8|1401.6|10
1665708600000|2022-10-14 00:50:00|1403.3|1402.1|1403.4|1402.2|1403.4|1402.2|1402.8|1401.6|35
1665708900000|2022-10-14 00:55:00|1403.6|1402.4|1402.4|1401.2|1403.6|1402.4|1401.9|1400.7|27
1665709200000|2022-10-14 01:00:00|1402.3|1401.1|1405.3|1404.1|1405.3|1404.1|1402.3|1401.1|733
1665709500000|2022-10-14 01:05:00|1405.2|1404|1404.8|1403.6|1405.6|1404.4|1404.4|1403.2|513
1665709800000|2022-10-14 01:10:00|1404.9|1403.7|1405.8|1404.6|1406.7|1405.5|1404.8|1403.6|179
1665710100000|2022-10-14 01:15:00|1406.2|1405|1408.4|1407.2|1408.7|1407.5|1405.8|1404.6|343
1665710400000|2022-10-14 01:20:00|1408.3|1407.1|1408.8|1407.6|1409.3|1408.1|1408.3|1407.1|250
1665710700000|2022-10-14 01:25:00|1408.9|1407.7|1407.1|1405.9|1409.2|1408|1406.9|1405.7|133
1665711000000|2022-10-14 01:30:00|1407.2|1406|1407.7|1406.5|1408|1406.8|1406.6|1405.4|188
1665711300000|2022-10-14 01:35:00|1408.1|1406.9|1408.5|1407.3|1408.6|1407.4|1406.7|1405.5|297
1665711600000|2022-10-14 01:40:00|1408.2|1407|1411.1|1409.9|1411.3|1410.1|1408.2|1407|188
1665711900000|2022-10-14 01:45:00|1411|1409.8|1414.2|1413|1414.3|1413.1|1411|1409.8|276
1665712200000|2022-10-14 01:50:00|1414.3|1413.1|1414|1412.8|1415|1413.8|1413.7|1412.5|161
1665712500000|2022-10-14 01:55:00|1413.9|1412.7|1413.7|1412.5|1414.5|1413.3|1413.6|1412.4|240
1665712800000|2022-10-14 02:00:00|1413.3|1412.1|1414.7|1413.5|1415.2|1414|1413|1411.8|310
1665713100000|2022-10-14 02:05:00|1414.9|1413.7|1414.7|1413.5|1415.5|1414.3|1414.2|1413|164
1665713400000|2022-10-14 02:10:00|1414.6|1413.4|1416.6|1415.4|1416.8|1415.6|1414.6|1413.4|475
1665713700000|2022-10-14 02:15:00|1416.5|1415.3|1415|1413.8|1417|1415.8|1415|1413.8|81
1665714000000|2022-10-14 02:20:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1413.2|1412|82
1665714300000|2022-10-14 02:25:00|1413.6|1412.4|1413.7|1412.5|1414.2|1413|1413.6|1412.4|24
1665714600000|2022-10-14 02:30:00|1413.6|1412.4|1415.9|1414.7|1416|1414.8|1413.6|1412.4|111
1665714900000|2022-10-14 02:35:00|1416|1414.8|1415.7|1414.5|1416.7|1415.5|1415.2|1414|74
1665715200000|2022-10-14 02:40:00|1415.9|1414.7|1415.2|1414|1416.6|1415.4|1415.2|1414|65
1665715500000|2022-10-14 02:45:00|1415.3|1414.1|1415.2|1414|1415.4|1414.2|1414.7|1413.5|17
1665715800000|2022-10-14 02:50:00|1415.1|1413.9|1414.2|1413|1415.2|1414|1414|1412.8|56
1665716100000|2022-10-14 02:55:00|1414.4|1413.2|1413.6|1412.4|1414.6|1413.4|1413.6|1412.4|24
1665716400000|2022-10-14 03:00:00|1413.8|1412.6|1413.5|1412.3|1414|1412.8|1413.2|1412|45
1665716700000|2022-10-14 03:05:00|1413.2|1412|1412.7|1411.5|1413.8|1412.6|1412.7|1411.5|180
1665717000000|2022-10-14 03:10:00|1412.6|1411.4|1413|1411.8|1413.7|1412.5|1412.5|1411.3|97
1665717300000|2022-10-14 03:15:00|1413.1|1411.9|1412.8|1411.6|1413.5|1412.3|1412.7|1411.5|48
1665717600000|2022-10-14 03:20:00|1413|1411.8|1411.7|1410.5|1413.2|1412|1411.7|1410.5|75
1665717900000|2022-10-14 03:25:00|1412|1410.8|1412.2|1411|1412.2|1411|1411.5|1410.3|18
1665718200000|2022-10-14 03:30:00|1412.3|1411.1|1411.8|1410.6|1412.5|1411.3|1411.4|1410.2|40
1665718500000|2022-10-14 03:35:00|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|1411.2|1410|16
1665718800000|2022-10-14 03:40:00|1411.5|1410.3|1412.1|1410.9|1412.2|1411|1411.5|1410.3|4
1665719100000|2022-10-14 03:45:00|1412.2|1411|1412.1|1410.9|1412.5|1411.3|1411.9|1410.7|3
1665719400000|2022-10-14 03:50:00|1412|1410.8|1411.3|1410.1|1412.2|1411|1411.2|1410|170
1665719700000|2022-10-14 03:55:00|1411.2|1410|1410.7|1409.5|1411.8|1410.6|1410.7|1409.5|46
1665720000000|2022-10-14 04:00:00|1410.8|1409.6|1411.5|1410.3|1411.5|1410.3|1410.6|1409.4|10
1665720300000|2022-10-14 04:05:00|1411.3|1410.1|1411.5|1410.3|1411.7|1410.5|1410.9|1409.7|8
1665720600000|2022-10-14 04:10:00|1411.7|1410.5|1411.7|1410.5|1412|1410.8|1411.7|1410.5|6
1665720900000|2022-10-14 04:15:00|1411.6|1410.4|1412.1|1410.9|1412.1|1410.9|1411.6|1410.4|7
1665721200000|2022-10-14 04:20:00|1412|1410.8|1412.5|1411.3|1412.5|1411.3|1412|1410.8|10
1665721500000|2022-10-14 04:25:00|1412.3|1411.1|1411.8|1410.6|1412.5|1411.3|1411.7|1410.5|24
1665721800000|2022-10-14 04:30:00|1411.7|1410.5|1412.2|1411|1412.2|1411|1411.7|1410.5|9
1665722100000|2022-10-14 04:35:00|1412.1|1410.9|1412.1|1410.9|1412.2|1411|1412|1410.8|5
1665722400000|2022-10-14 04:40:00|1412.2|1411|1412.2|1411|1412.3|1411.1|1412.1|1410.9|3
1665722700000|2022-10-14 04:45:00|1412.1|1410.9|1412.2|1411|1412.3|1411.1|1412.1|1410.9|6
1665723000000|2022-10-14 04:50:00|1412.1|1410.9|1412.1|1410.9|1412.2|1411|1411.6|1410.4|8
1665723300000|2022-10-14 04:55:00|1412|1410.8|1411.6|1410.4|1412|1410.8|1411.5|1410.3|2
1665723600000|2022-10-14 05:00:00|1411.7|1410.5|1412.1|1410.9|1412.5|1411.3|1411.7|1410.5|15
1665723900000|2022-10-14 05:05:00|1412.2|1411|1412.1|1410.9|1412.2|1411|1412|1410.8|3
1665724200000|2022-10-14 05:10:00|1412|1410.8|1412.1|1410.9|1412.5|1411.3|1412|1410.8|14
1665724500000|2022-10-14 05:15:00|1412.3|1411.1|1412.8|1411.6|1412.8|1411.6|1412.3|1411.1|15
1665724800000|2022-10-14 05:20:00|1412.7|1411.5|1412.3|1411.1|1412.9|1411.7|1412.2|1411|17
1665725100000|2022-10-14 05:25:00|1412.2|1411|1412.6|1411.4|1412.7|1411.5|1412.1|1410.9|7
1665725400000|2022-10-14 05:30:00|1412.7|1411.5|1415.2|1414|1415.2|1414|1412.5|1411.3|110
1665725700000|2022-10-14 05:35:00|1415.3|1414.1|1415.7|1414.5|1416.2|1415|1415.1|1413.9|131
1665726000000|2022-10-14 05:40:00|1415.5|1414.3|1417|1415.8|1417.4|1416.2|1415.5|1414.3|259
1665726300000|2022-10-14 05:45:00|1416.8|1415.6|1416.9|1415.7|1417.9|1416.7|1416.6|1415.4|443
1665726600000|2022-10-14 05:50:00|1417|1415.8|1416.7|1415.5|1417.2|1416|1416|1414.8|244
1665726900000|2022-10-14 05:55:00|1416.5|1415.3|1415.1|1413.9|1417|1415.8|1414.6|1413.4|215
1665727200000|2022-10-14 06:00:00|1415|1413.8|1415.1|1413.9|1415.5|1414.3|1414.2|1413|79
1665727500000|2022-10-14 06:05:00|1415.2|1414|1415.8|1414.6|1415.8|1414.6|1414.5|1413.3|143
1665727800000|2022-10-14 06:10:00|1415.5|1414.3|1415.3|1414.1|1415.8|1414.6|1415|1413.8|222
1665728100000|2022-10-14 06:15:00|1415.5|1414.3|1417.5|1416.3|1417.7|1416.5|1415.5|1414.3|207
1665728400000|2022-10-14 06:20:00|1417.6|1416.4|1417.4|1416.2|1417.6|1416.4|1416.7|1415.5|186
1665728700000|2022-10-14 06:25:00|1417.3|1416.1|1417.8|1416.6|1417.8|1416.6|1417|1415.8|322
1665729000000|2022-10-14 06:30:00|1417.7|1416.5|1417.6|1416.4|1417.7|1416.5|1416.7|1415.5|305
1665729300000|2022-10-14 06:35:00|1417.5|1416.3|1417.7|1416.5|1418.5|1417.3|1417.2|1416|205
1665729600000|2022-10-14 06:40:00|1417.6|1416.4|1418.9|1417.7|1418.9|1417.7|1417.2|1416|392
1665729900000|2022-10-14 06:45:00|1419|1417.8|1419.1|1417.9|1419.4|1418.2|1418.6|1417.4|414
1665730200000|2022-10-14 06:50:00|1419|1417.8|1418.6|1417.4|1419.1|1417.9|1418.2|1417|384
1665730500000|2022-10-14 06:55:00|1418.8|1417.6|1417.3|1416.1|1418.8|1417.6|1417.1|1415.9|219
1665730800000|2022-10-14 07:00:00|1417.1|1415.9|1416.4|1415.2|1417.4|1416.2|1416.4|1415.2|75
1665731100000|2022-10-14 07:05:00|1416.1|1414.9|1416.6|1415.4|1416.9|1415.7|1416.1|1414.9|68
1665731400000|2022-10-14 07:10:00|1416.5|1415.3|1416.3|1415.1|1416.8|1415.6|1416.1|1414.9|18
1665731700000|2022-10-14 07:15:00|1416.4|1415.2|1415.2|1414|1416.6|1415.4|1414.8|1413.6|219
1665732000000|2022-10-14 07:20:00|1415.3|1414.1|1414.1|1412.9|1415.3|1414.1|1414.1|1412.9|150
1665732300000|2022-10-14 07:25:00|1414.2|1413|1413.5|1412.3|1414.4|1413.2|1413.4|1412.2|91
1665732600000|2022-10-14 07:30:00|1413.4|1412.2|1413|1411.8|1413.5|1412.3|1412.6|1411.4|126
1665732900000|2022-10-14 07:35:00|1412.8|1411.6|1413.3|1412.1|1413.5|1412.3|1412.6|1411.4|16
1665733200000|2022-10-14 07:40:00|1413.4|1412.2|1414|1412.8|1414.4|1413.2|1412.8|1411.6|61
1665733500000|2022-10-14 07:45:00|1413.8|1412.6|1413|1411.8|1414|1412.8|1412.9|1411.7|33
1665733800000|2022-10-14 07:50:00|1412.8|1411.6|1413.4|1412.2|1413.5|1412.3|1412.6|1411.4|677
1665734100000|2022-10-14 07:55:00|1413.2|1412|1415.5|1414.3|1415.7|1414.5|1412.9|1411.7|80
1665734400000|2022-10-14 08:00:00|1415.7|1414.5|1414.5|1413.3|1415.7|1414.5|1414.4|1413.2|47
1665734700000|2022-10-14 08:05:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1413.7|1412.5|46
1665735000000|2022-10-14 08:10:00|1413.9|1412.7|1413|1411.8|1414|1412.8|1413|1411.8|79
1665735300000|2022-10-14 08:15:00|1413.2|1412|1412.1|1410.9|1413.5|1412.3|1412.1|1410.9|78
1665735600000|2022-10-14 08:20:00|1412|1410.8|1411.5|1410.3|1412|1410.8|1411.1|1409.9|86
1665735900000|2022-10-14 08:25:00|1411.6|1410.4|1410.7|1409.5|1411.9|1410.7|1410.5|1409.3|53
1665736200000|2022-10-14 08:30:00|1410.9|1409.7|1411.7|1410.5|1411.9|1410.7|1410.4|1409.2|40
1665736500000|2022-10-14 08:35:00|1411.6|1410.4|1411|1409.8|1411.6|1410.4|1410.5|1409.3|20
1665736800000|2022-10-14 08:40:00|1411.1|1409.9|1411.1|1409.9|1411.6|1410.4|1411|1409.8|8
1665737100000|2022-10-14 08:45:00|1411.2|1410|1410.9|1409.7|1411.2|1410|1410.7|1409.5|3
1665737400000|2022-10-14 08:50:00|1411|1409.8|1410.5|1409.3|1411.2|1410|1410.5|1409.3|6
1665737700000|2022-10-14 08:55:00|1410|1408.8|1410.7|1409.5|1411|1409.8|1409.2|1408|63
1665738000000|2022-10-14 09:00:00|1410.6|1409.4|1410.1|1408.9|1410.7|1409.5|1410|1408.8|97
1665738300000|2022-10-14 09:05:00|1410.2|1409|1412|1410.8|1412.2|1411|1410.1|1408.9|88
1665738600000|2022-10-14 09:10:00|1411.9|1410.7|1410.9|1409.7|1412|1410.8|1410.7|1409.5|19
1665738900000|2022-10-14 09:15:00|1411|1409.8|1409.7|1408.5|1411|1409.8|1409.7|1408.5|95
1665739200000|2022-10-14 09:20:00|1409.6|1408.4|1409.6|1408.4|1410.1|1408.9|1409|1407.8|66
1665739500000|2022-10-14 09:25:00|1409.7|1408.5|1407.7|1406.5|1409.7|1408.5|1407.7|1406.5|66
1665739800000|2022-10-14 09:30:00|1407.6|1406.4|1408.5|1407.3|1409|1407.8|1407.6|1406.4|143
1665740100000|2022-10-14 09:35:00|1408.4|1407.2|1408.7|1407.5|1408.7|1407.5|1408|1406.8|33
1665740400000|2022-10-14 09:40:00|1408.6|1407.4|1408.4|1407.2|1409|1407.8|1408.4|1407.2|30
1665740700000|2022-10-14 09:45:00|1408.5|1407.3|1408.8|1407.6|1409.7|1408.5|1408.1|1406.9|29
1665741000000|2022-10-14 09:50:00|1408.7|1407.5|1408.6|1407.4|1408.9|1407.7|1407.8|1406.6|122
1665741300000|2022-10-14 09:55:00|1408.7|1407.5|1408.9|1407.7|1409.4|1408.2|1408.2|1407|23
1665741600000|2022-10-14 10:00:00|1409.1|1407.9|1409.6|1408.4|1409.6|1408.4|1408.6|1407.4|23
1665741900000|2022-10-14 10:05:00|1409.5|1408.3|1410.4|1409.2|1410.5|1409.3|1409.5|1408.3|33
1665742200000|2022-10-14 10:10:00|1410.2|1409|1409.1|1407.9|1410.2|1409|1409|1407.8|37
1665742500000|2022-10-14 10:15:00|1409|1407.8|1408.8|1407.6|1409|1407.8|1408.2|1407|27
1665742800000|2022-10-14 10:20:00|1408.9|1407.7|1409.6|1408.4|1409.7|1408.5|1408.7|1407.5|16
1665743100000|2022-10-14 10:25:00|1409.8|1408.6|1411.2|1410|1411.4|1410.2|1409.5|1408.3|41
1665743400000|2022-10-14 10:30:00|1411.3|1410.1|1410.7|1409.5|1411.5|1410.3|1410.2|1409|33
1665743700000|2022-10-14 10:35:00|1410.6|1409.4|1411|1409.8|1411.1|1409.9|1409.9|1408.7|81
1665744000000|2022-10-14 10:40:00|1410.9|1409.7|1408.8|1407.6|1411|1409.8|1408.6|1407.4|70
1665744300000|2022-10-14 10:45:00|1408.7|1407.5|1409.3|1408.1|1409.3|1408.1|1408.7|1407.5|6
1665744600000|2022-10-14 10:50:00|1409.2|1408|1409.2|1408|1410|1408.8|1409|1407.8|52
1665744900000|2022-10-14 10:55:00|1409.1|1407.9|1408.8|1407.6|1409.5|1408.3|1408.5|1407.3|3
1665745200000|2022-10-14 11:00:00|1408.7|1407.5|1409|1407.8|1409.5|1408.3|1408.1|1406.9|58
1665745500000|2022-10-14 11:05:00|1409.1|1407.9|1408.5|1407.3|1409.4|1408.2|1408.5|1407.3|35
1665745800000|2022-10-14 11:10:00|1408.6|1407.4|1409|1407.8|1409.5|1408.3|1408.5|1407.3|28
1665746100000|2022-10-14 11:15:00|1409.1|1407.9|1409.2|1408|1410|1408.8|1409|1407.8|40
1665746400000|2022-10-14 11:20:00|1409.1|1407.9|1409.2|1408|1409.6|1408.4|1409.1|1407.9|5
1665746700000|2022-10-14 11:25:00|1409.4|1408.2|1408.8|1407.6|1409.4|1408.2|1408.5|1407.3|24
1665747000000|2022-10-14 11:30:00|1408.7|1407.5|1408.5|1407.3|1408.7|1407.5|1407.6|1406.4|62
1665747300000|2022-10-14 11:35:00|1408.4|1407.2|1408.1|1406.9|1408.8|1407.6|1408|1406.8|42
1665747600000|2022-10-14 11:40:00|1408.2|1407|1406.7|1405.5|1408.3|1407.1|1406.1|1404.9|74
1665747900000|2022-10-14 11:45:00|1406.6|1405.4|1406.4|1405.2|1407|1405.8|1406.1|1404.9|102
1665748200000|2022-10-14 11:50:00|1406.5|1405.3|1405.5|1404.3|1406.5|1405.3|1405|1403.8|293
1665748500000|2022-10-14 11:55:00|1405.4|1404.2|1405.8|1404.6|1406.3|1405.1|1405.3|1404.1|54
1665748800000|2022-10-14 12:00:00|1405.6|1404.4|1405.8|1404.6|1406.3|1405.1|1404.9|1403.7|90
1665749100000|2022-10-14 12:05:00|1405.9|1404.7|1406|1404.8|1406.3|1405.1|1405.6|1404.4|66
1665749400000|2022-10-14 12:10:00|1406.3|1405.1|1405.9|1404.7|1407|1405.8|1405.9|1404.7|92
1665749700000|2022-10-14 12:15:00|1405.6|1404.4|1405.5|1404.3|1406.3|1405.1|1404|1402.8|146
1665750000000|2022-10-14 12:20:00|1405.3|1404.1|1404.3|1403.1|1405.8|1404.6|1404.1|1402.9|357
1665750300000|2022-10-14 12:25:00|1404.4|1403.2|1405|1403.8|1405.4|1404.2|1403.9|1402.7|107
1665750600000|2022-10-14 12:30:00|1404.9|1403.7|1407.5|1406.3|1407.6|1406.4|1404.1|1402.9|661
1665750900000|2022-10-14 12:35:00|1407.3|1406.1|1407|1405.8|1407.8|1406.6|1405.4|1404.2|177
1665751200000|2022-10-14 12:40:00|1407.1|1405.9|1407.5|1406.3|1408.6|1407.4|1406.5|1405.3|206
1665754200000|2022-10-14 13:30:00|1407.2|1406|1408.9|1407.7|1411|1409.8|1405.8|1404.6|2527
1665754500000|2022-10-14 13:35:00|1408.8|1407.6|1413.2|1412|1413.7|1412.5|1407.7|1406.5|1832
1665754800000|2022-10-14 13:40:00|1413.4|1412.2|1412.3|1411.1|1414.2|1413|1411.4|1410.2|1034
1665755100000|2022-10-14 13:45:00|1412.2|1411|1412.1|1410.9|1413.1|1411.9|1411.2|1410|1320
1665755400000|2022-10-14 13:50:00|1412.4|1411.2|1411.6|1410.4|1414.5|1413.3|1411.2|1410|2587
1665755700000|2022-10-14 13:55:00|1411.7|1410.5|1410.2|1409|1412.1|1410.9|1409.2|1408|610
1665756000000|2022-10-14 14:00:00|1410.3|1409.1|1409.4|1408.2|1410.3|1409.1|1406.9|1405.7|1712
1665756300000|2022-10-14 14:05:00|1409.3|1408.1|1408.8|1407.6|1410.4|1409.2|1408.5|1407.3|487
1665756600000|2022-10-14 14:10:00|1408.7|1407.5|1405.1|1403.9|1408.8|1407.6|1405.1|1403.9|862
1665756900000|2022-10-14 14:15:00|1405.2|1404|1406.6|1405.4|1407.3|1406.1|1404.5|1403.3|1071
1665757200000|2022-10-14 14:20:00|1406.8|1405.6|1404.9|1403.7|1406.9|1405.7|1404|1402.8|556
1665757500000|2022-10-14 14:25:00|1405|1403.8|1405.9|1404.7|1406.3|1405.1|1403.7|1402.5|618
1665757800000|2022-10-14 14:30:00|1405.8|1404.6|1405.2|1404|1406.9|1405.7|1405.1|1403.9|590
1665758100000|2022-10-14 14:35:00|1405.3|1404.1|1404|1402.8|1406.1|1404.9|1403.8|1402.6|881
1665758400000|2022-10-14 14:40:00|1404.1|1402.9|1402.6|1401.4|1405|1403.8|1401.5|1400.3|834
1665758700000|2022-10-14 14:45:00|1402.5|1401.3|1402.2|1401|1402.6|1401.4|1401.2|1400|767
1665759000000|2022-10-14 14:50:00|1402.3|1401.1|1403.1|1401.9|1403.3|1402.1|1401.7|1400.5|433
1665759300000|2022-10-14 14:55:00|1403|1401.8|1403.2|1402|1403.6|1402.4|1402.3|1401.1|438
1665759600000|2022-10-14 15:00:00|1403.3|1402.1|1401.5|1400.3|1403.8|1402.6|1400.1|1398.9|971
1665759900000|2022-10-14 15:05:00|1401.6|1400.4|1399.3|1398.1|1402.2|1401|1399.3|1398.1|398
1665760200000|2022-10-14 15:10:00|1399.2|1398|1399.2|1398|1400.2|1399|1399.1|1397.9|363
1665760500000|2022-10-14 15:15:00|1399.3|1398.1|1398.2|1397|1399.5|1398.3|1398.1|1396.9|660
1665760800000|2022-10-14 15:20:00|1397.7|1396.5|1397.3|1396.1|1398.7|1397.5|1397.2|1396|854
1665761100000|2022-10-14 15:25:00|1397.4|1396.2|1398.5|1397.3|1398.5|1397.3|1397|1395.8|386
1665761400000|2022-10-14 15:30:00|1398.3|1397.1|1396.8|1395.6|1398.4|1397.2|1396.8|1395.6|489
1665761700000|2022-10-14 15:35:00|1396.9|1395.7|1397.2|1396|1398.5|1397.3|1396.6|1395.4|657
1665762000000|2022-10-14 15:40:00|1397.3|1396.1|1397.5|1396.3|1398|1396.8|1396.5|1395.3|367
1665762300000|2022-10-14 15:45:00|1397.4|1396.2|1397.4|1396.2|1398.2|1397|1396.9|1395.7|344
1665762600000|2022-10-14 15:50:00|1397.3|1396.1|1397.1|1395.9|1398|1396.8|1396.8|1395.6|295
1665762900000|2022-10-14 15:55:00|1397|1395.8|1398.1|1396.9|1398.5|1397.3|1396.7|1395.5|275
1665763200000|2022-10-14 16:00:00|1398|1396.8|1399|1397.8|1400.2|1399|1397.7|1396.5|469
1665763500000|2022-10-14 16:05:00|1398.7|1397.5|1397.6|1396.4|1399.3|1398.1|1396.7|1395.5|858
1665763800000|2022-10-14 16:10:00|1397.7|1396.5|1397.2|1396|1399.1|1397.9|1397.2|1396|399
1665764100000|2022-10-14 16:15:00|1397.5|1396.3|1396.9|1395.7|1398|1396.8|1396.1|1394.9|2340
1665764400000|2022-10-14 16:20:00|1396.8|1395.6|1396.1|1394.9|1397|1395.8|1395.7|1394.5|422
1665764700000|2022-10-14 16:25:00|1396|1394.8|1396.2|1395|1396.7|1395.5|1395.4|1394.2|370
1665765000000|2022-10-14 16:30:00|1396.4|1395.2|1396.6|1395.4|1396.7|1395.5|1395.6|1394.4|403
1665765300000|2022-10-14 16:35:00|1396.4|1395.2|1396.2|1395|1396.4|1395.2|1395.7|1394.5|331
1665765600000|2022-10-14 16:40:00|1396.1|1394.9|1396.3|1395.1|1396.7|1395.5|1395.8|1394.6|315
1665765900000|2022-10-14 16:45:00|1396.2|1395|1395.9|1394.7|1396.7|1395.5|1395.5|1394.3|1640
1665766200000|2022-10-14 16:50:00|1395.7|1394.5|1396.5|1395.3|1396.8|1395.6|1395.7|1394.5|1485
1665766500000|2022-10-14 16:55:00|1396.6|1395.4|1395.6|1394.4|1396.6|1395.4|1395.5|1394.3|214
1665766800000|2022-10-14 17:00:00|1395.5|1394.3|1395.3|1394.1|1395.6|1394.4|1394.8|1393.6|501
1665767100000|2022-10-14 17:05:00|1395.2|1394|1394.5|1393.3|1395.2|1394|1394.5|1393.3|266
1665767400000|2022-10-14 17:10:00|1394.7|1393.5|1395|1393.8|1395.3|1394.1|1394.3|1393.1|383
1665767700000|2022-10-14 17:15:00|1394.9|1393.7|1393.9|1392.7|1395.3|1394.1|1393.9|1392.7|327
1665768000000|2022-10-14 17:20:00|1394|1392.8|1395.5|1394.3|1395.8|1394.6|1393.3|1392.1|617
1665768300000|2022-10-14 17:25:00|1395.4|1394.2|1397|1395.8|1397|1395.8|1395|1393.8|1234
1665768600000|2022-10-14 17:30:00|1396.9|1395.7|1396|1394.8|1397.5|1396.3|1396|1394.8|406
1665768900000|2022-10-14 17:35:00|1395.8|1394.6|1394.5|1393.3|1396|1394.8|1393.8|1392.6|594
1665769200000|2022-10-14 17:40:00|1394.4|1393.2|1394.2|1393|1396|1394.8|1394.2|1393|514
1665769500000|2022-10-14 17:45:00|1394.1|1392.9|1394|1392.8|1395|1393.8|1393.5|1392.3|497
1665769800000|2022-10-14 17:50:00|1393.9|1392.7|1394|1392.8|1394.1|1392.9|1393.3|1392.1|330
1665770100000|2022-10-14 17:55:00|1393.9|1392.7|1394|1392.8|1394|1392.8|1392.8|1391.6|730
1665770400000|2022-10-14 18:00:00|1393.9|1392.7|1392.2|1391|1394|1392.8|1392.1|1390.9|676
1665770700000|2022-10-14 18:05:00|1392.4|1391.2|1393.8|1392.6|1394|1392.8|1391.5|1390.3|863
1665771000000|2022-10-14 18:10:00|1393.6|1392.4|1392.5|1391.3|1393.8|1392.6|1391.5|1390.3|1653
1665771300000|2022-10-14 18:15:00|1392.4|1391.2|1392|1390.8|1393.5|1392.3|1391.5|1390.3|2869
1665964800000|2022-10-17 00:00:00|1389.6|1388.4|1392|1390.8|1392|1390.8|1388.6|1387.4|1150
1665965100000|2022-10-17 00:05:00|1392.1|1390.9|1392.6|1391.4|1394.1|1392.9|1392.1|1390.9|287
1665965400000|2022-10-17 00:10:00|1392.8|1391.6|1393.3|1392.1|1394.6|1393.4|1392.6|1391.4|193
1665965700000|2022-10-17 00:15:00|1393.1|1391.9|1393.1|1391.9|1394.3|1393.1|1392.8|1391.6|111
1665966000000|2022-10-17 00:20:00|1393|1391.8|1393.2|1392|1393.3|1392.1|1392.7|1391.5|63
1665966300000|2022-10-17 00:25:00|1393.1|1391.9|1393|1391.8|1393.1|1391.9|1392.3|1391.1|49
1665966600000|2022-10-17 00:30:00|1392.8|1391.6|1393.6|1392.4|1394.1|1392.9|1392.8|1391.6|44
1665966900000|2022-10-17 00:35:00|1393.7|1392.5|1393.5|1392.3|1394.1|1392.9|1393.3|1392.1|8
1665967200000|2022-10-17 00:40:00|1393.3|1392.1|1393.3|1392.1|1393.7|1392.5|1393.1|1391.9|23
1665967500000|2022-10-17 00:45:00|1393.4|1392.2|1392.8|1391.6|1393.5|1392.3|1392.6|1391.4|55
1665967800000|2022-10-17 00:50:00|1393|1391.8|1392.7|1391.5|1393|1391.8|1392.2|1391|84
1665968100000|2022-10-17 00:55:00|1392.6|1391.4|1392.8|1391.6|1393|1391.8|1392.2|1391|60
1665968400000|2022-10-17 01:00:00|1393|1391.8|1396.5|1395.3|1397.1|1395.9|1393|1391.8|464
1665968700000|2022-10-17 01:05:00|1396.4|1395.2|1396|1394.8|1396.6|1395.4|1394.6|1393.4|219
1665969000000|2022-10-17 01:10:00|1396.2|1395|1395.1|1393.9|1396.3|1395.1|1394.7|1393.5|161
1665969300000|2022-10-17 01:15:00|1395.2|1394|1396.3|1395.1|1396.6|1395.4|1394.5|1393.3|81
1665969600000|2022-10-17 01:20:00|1396.5|1395.3|1397.6|1396.4|1398.3|1397.1|1396.3|1395.1|176
1665969900000|2022-10-17 01:25:00|1397.5|1396.3|1397.2|1396|1397.8|1396.6|1396.6|1395.4|60
1665970200000|2022-10-17 01:30:00|1397.1|1395.9|1398.1|1396.9|1398.2|1397|1396.6|1395.4|379
1665970500000|2022-10-17 01:35:00|1398|1396.8|1397.7|1396.5|1398.2|1397|1396.2|1395|129
1665970800000|2022-10-17 01:40:00|1397.6|1396.4|1397.1|1395.9|1398.3|1397.1|1396.7|1395.5|274
1665971100000|2022-10-17 01:45:00|1397.2|1396|1393.2|1392|1397.5|1396.3|1391.7|1390.5|221
1665971400000|2022-10-17 01:50:00|1393.6|1392.4|1394|1392.8|1394|1392.8|1392.6|1391.4|146
1665971700000|2022-10-17 01:55:00|1394.1|1392.9|1393.4|1392.2|1394.1|1392.9|1392.9|1391.7|121
1665972000000|2022-10-17 02:00:00|1393|1391.8|1393.2|1392|1394.1|1392.9|1392.1|1390.9|108
1665972300000|2022-10-17 02:05:00|1393.1|1391.9|1394|1392.8|1394.1|1392.9|1392.4|1391.2|68
1665972600000|2022-10-17 02:10:00|1393.9|1392.7|1393.9|1392.7|1394.3|1393.1|1392.9|1391.7|299
1665972900000|2022-10-17 02:15:00|1394|1392.8|1393.6|1392.4|1394.5|1393.3|1393.5|1392.3|26
1665973200000|2022-10-17 02:20:00|1393.5|1392.3|1393.4|1392.2|1393.6|1392.4|1393|1391.8|16
1665973500000|2022-10-17 02:25:00|1393.2|1392|1393|1391.8|1393.2|1392|1392.6|1391.4|13
1665973800000|2022-10-17 02:30:00|1392.9|1391.7|1391.5|1390.3|1393.1|1391.9|1391.4|1390.2|84
1665974100000|2022-10-17 02:35:00|1391.4|1390.2|1390.4|1389.2|1391.4|1390.2|1389.2|1388|176
1665974400000|2022-10-17 02:40:00|1390.5|1389.3|1392.4|1391.2|1392.6|1391.4|1390.1|1388.9|92
1665974700000|2022-10-17 02:45:00|1392.3|1391.1|1390.1|1388.9|1392.9|1391.7|1390.1|1388.9|129
1665975000000|2022-10-17 02:50:00|1390.3|1389.1|1390.8|1389.6|1390.9|1389.7|1389.5|1388.3|68
1665975300000|2022-10-17 02:55:00|1390.5|1389.3|1390.5|1389.3|1390.6|1389.4|1390.1|1388.9|22
1665975600000|2022-10-17 03:00:00|1390.4|1389.2|1390|1388.8|1390.4|1389.2|1389.1|1387.9|99
1665975900000|2022-10-17 03:05:00|1390.1|1388.9|1390.4|1389.2|1390.6|1389.4|1389.3|1388.1|25
1665976200000|2022-10-17 03:10:00|1390.3|1389.1|1389.8|1388.6|1390.3|1389.1|1389.3|1388.1|30
1665976500000|2022-10-17 03:15:00|1389.6|1388.4|1389|1387.8|1390.6|1389.4|1388.6|1387.4|98
1665976800000|2022-10-17 03:20:00|1389.1|1387.9|1388|1386.8|1389.1|1387.9|1385.6|1384.4|300
1665977100000|2022-10-17 03:25:00|1388.2|1387|1388.4|1387.2|1389.4|1388.2|1387.8|1386.6|58
1665977400000|2022-10-17 03:30:00|1388.2|1387|1387.1|1385.9|1388.2|1387|1387|1385.8|29
1665977700000|2022-10-17 03:35:00|1387|1385.8|1387.9|1386.7|1387.9|1386.7|1386.6|1385.4|67
1665978000000|2022-10-17 03:40:00|1387.8|1386.6|1387.9|1386.7|1387.9|1386.7|1387.5|1386.3|14
1665978300000|2022-10-17 03:45:00|1388.1|1386.9|1387.9|1386.7|1388.1|1386.9|1387.7|1386.5|14
1665978600000|2022-10-17 03:50:00|1387.7|1386.5|1387.7|1386.5|1388.4|1387.2|1387.6|1386.4|13
1665978900000|2022-10-17 03:55:00|1387.9|1386.7|1387.5|1386.3|1387.9|1386.7|1387.3|1386.1|13
1665979200000|2022-10-17 04:00:00|1387.4|1386.2|1386.7|1385.5|1387.5|1386.3|1386.4|1385.2|26
1665979500000|2022-10-17 04:05:00|1386.9|1385.7|1386.7|1385.5|1386.9|1385.7|1386|1384.8|33
1665979800000|2022-10-17 04:10:00|1386.5|1385.3|1386.6|1385.4|1386.7|1385.5|1386.4|1385.2|12
1665980100000|2022-10-17 04:15:00|1386.5|1385.3|1387|1385.8|1387|1385.8|1386.4|1385.2|8
1665980400000|2022-10-17 04:20:00|1387.1|1385.9|1386.6|1385.4|1387.1|1385.9|1386.5|1385.3|10
1665980700000|2022-10-17 04:25:00|1386.5|1385.3|1386.7|1385.5|1386.9|1385.7|1386.4|1385.2|5
1665981000000|2022-10-17 04:30:00|1386.8|1385.6|1386.4|1385.2|1386.9|1385.7|1386.1|1384.9|38
1665981300000|2022-10-17 04:35:00|1386.5|1385.3|1386.4|1385.2|1386.6|1385.4|1386.4|1385.2|1
1665981600000|2022-10-17 04:40:00|1386.5|1385.3|1386.6|1385.4|1386.6|1385.4|1386.4|1385.2|4
1665981900000|2022-10-17 04:45:00|1386.5|1385.3|1385.6|1384.4|1386.5|1385.3|1385.3|1384.1|32
1665982200000|2022-10-17 04:50:00|1385.9|1384.7|1385.9|1384.7|1386.1|1384.9|1385.7|1384.5|12
1665982500000|2022-10-17 04:55:00|1385.7|1384.5|1386|1384.8|1386.4|1385.2|1385.5|1384.3|122
1665982800000|2022-10-17 05:00:00|1385.9|1384.7|1386.6|1385.4|1386.6|1385.4|1385.6|1384.4|42
1665983100000|2022-10-17 05:05:00|1386.4|1385.2|1386.9|1385.7|1387.1|1385.9|1386.4|1385.2|38
1665983400000|2022-10-17 05:10:00|1386.7|1385.5|1386.4|1385.2|1386.9|1385.7|1386.4|1385.2|2
1665983700000|2022-10-17 05:15:00|1386.5|1385.3|1386.9|1385.7|1387.1|1385.9|1386.2|1385|18
1665984000000|2022-10-17 05:20:00|1386.7|1385.5|1386.1|1384.9|1386.7|1385.5|1386.1|1384.9|11
1665984300000|2022-10-17 05:25:00|1386|1384.8|1386.9|1385.7|1386.9|1385.7|1386|1384.8|8
1665984600000|2022-10-17 05:30:00|1387.1|1385.9|1387.6|1386.4|1388|1386.8|1385.6|1384.4|272
1665984900000|2022-10-17 05:35:00|1387.1|1385.9|1388.1|1386.9|1388.4|1387.2|1386.4|1385.2|158
1665985200000|2022-10-17 05:40:00|1388|1386.8|1388|1386.8|1388.9|1387.7|1387.6|1386.4|124
1665985500000|2022-10-17 05:45:00|1388.1|1386.9|1388|1386.8|1388.2|1387|1386.6|1385.4|92
1665985800000|2022-10-17 05:50:00|1387.9|1386.7|1387.6|1386.4|1387.9|1386.7|1386.7|1385.5|27
1665986100000|2022-10-17 05:55:00|1387.7|1386.5|1386.4|1385.2|1388.1|1386.9|1386.1|1384.9|97
1665986400000|2022-10-17 06:00:00|1386.1|1384.9|1385.4|1384.2|1386.9|1385.7|1385.4|1384.2|181
1665986700000|2022-10-17 06:05:00|1385.5|1384.3|1385.4|1384.2|1386.6|1385.4|1385.4|1384.2|39
1665987000000|2022-10-17 06:10:00|1385.5|1384.3|1387.1|1385.9|1387.1|1385.9|1385.1|1383.9|42
1665987300000|2022-10-17 06:15:00|1387.2|1386|1388.6|1387.4|1388.6|1387.4|1386.4|1385.2|108
1665987600000|2022-10-17 06:20:00|1388.5|1387.3|1388.4|1387.2|1388.7|1387.5|1387.1|1385.9|65
1665987900000|2022-10-17 06:25:00|1388.5|1387.3|1388|1386.8|1389.2|1388|1387.6|1386.4|89
1665988200000|2022-10-17 06:30:00|1387.9|1386.7|1386.7|1385.5|1387.9|1386.7|1386.4|1385.2|14
1665988500000|2022-10-17 06:35:00|1386.6|1385.4|1386.8|1385.6|1387|1385.8|1386.4|1385.2|61
1665988800000|2022-10-17 06:40:00|1386.6|1385.4|1388.4|1387.2|1388.6|1387.4|1386.4|1385.2|31
1665989100000|2022-10-17 06:45:00|1388.1|1386.9|1388.6|1387.4|1389|1387.8|1386.6|1385.4|78
1665989400000|2022-10-17 06:50:00|1388.7|1387.5|1387.2|1386|1388.7|1387.5|1386.6|1385.4|44
1665989700000|2022-10-17 06:55:00|1387.3|1386.1|1388.2|1387|1388.5|1387.3|1386.6|1385.4|238
1665990000000|2022-10-17 07:00:00|1388.1|1386.9|1390.6|1389.4|1390.6|1389.4|1387.9|1386.7|151
1665990300000|2022-10-17 07:05:00|1390.4|1389.2|1389.5|1388.3|1390.6|1389.4|1389.1|1387.9|202
1665990600000|2022-10-17 07:10:00|1389.6|1388.4|1387.9|1386.7|1389.9|1388.7|1387.9|1386.7|29
1665990900000|2022-10-17 07:15:00|1388|1386.8|1387.1|1385.9|1388.9|1387.7|1386.9|1385.7|30
1665991200000|2022-10-17 07:20:00|1387.2|1386|1386.1|1384.9|1387.4|1386.2|1385.9|1384.7|44
1665991500000|2022-10-17 07:25:00|1386.2|1385|1386.7|1385.5|1387.1|1385.9|1386.1|1384.9|53
1665991800000|2022-10-17 07:30:00|1386.8|1385.6|1386.4|1385.2|1387.1|1385.9|1386.2|1385|31
1665992100000|2022-10-17 07:35:00|1386.5|1385.3|1386.2|1385|1386.9|1385.7|1386|1384.8|11
1665992400000|2022-10-17 07:40:00|1386.4|1385.2|1388|1386.8|1388.6|1387.4|1386.1|1384.9|57
1665992700000|2022-10-17 07:45:00|1388.1|1386.9|1389.4|1388.2|1389.4|1388.2|1388|1386.8|33
1665993000000|2022-10-17 07:50:00|1389.7|1388.5|1389.4|1388.2|1389.7|1388.5|1389.1|1387.9|49
1665993300000|2022-10-17 07:55:00|1389.5|1388.3|1388.9|1387.7|1389.7|1388.5|1388.9|1387.7|27
1665993600000|2022-10-17 08:00:00|1388.8|1387.6|1389.3|1388.1|1389.7|1388.5|1388.5|1387.3|504
1665993900000|2022-10-17 08:05:00|1389.4|1388.2|1389.5|1388.3|1389.6|1388.4|1388.6|1387.4|16
1665994200000|2022-10-17 08:10:00|1389.4|1388.2|1389.1|1387.9|1389.8|1388.6|1388.9|1387.7|35
1665994500000|2022-10-17 08:15:00|1389|1387.8|1389.1|1387.9|1389.1|1387.9|1388.1|1386.9|11
1665994800000|2022-10-17 08:20:00|1389.3|1388.1|1388.3|1387.1|1389.8|1388.6|1388.1|1386.9|91
1665995100000|2022-10-17 08:25:00|1388.2|1387|1386.4|1385.2|1388.2|1387|1386.4|1385.2|33
1665995400000|2022-10-17 08:30:00|1386.5|1385.3|1386.5|1385.3|1387.1|1385.9|1386.2|1385|40
1665995700000|2022-10-17 08:35:00|1386.4|1385.2|1387.1|1385.9|1387.6|1386.4|1386.4|1385.2|10
1665996000000|2022-10-17 08:40:00|1387|1385.8|1386.4|1385.2|1387.5|1386.3|1385.9|1384.7|13
1665996300000|2022-10-17 08:45:00|1386.3|1385.1|1387.8|1386.6|1387.9|1386.7|1386.3|1385.1|209
1665996600000|2022-10-17 08:50:00|1387.9|1386.7|1388.9|1387.7|1388.9|1387.7|1387.8|1386.6|145
1665996900000|2022-10-17 08:55:00|1388.8|1387.6|1389.5|1388.3|1389.6|1388.4|1388.8|1387.6|10
1665997200000|2022-10-17 09:00:00|1389.6|1388.4|1388.4|1387.2|1389.8|1388.6|1387.9|1386.7|51
1665997500000|2022-10-17 09:05:00|1388.5|1387.3|1388.4|1387.2|1388.6|1387.4|1387.6|1386.4|85
1665997800000|2022-10-17 09:10:00|1388.3|1387.1|1388.5|1387.3|1388.5|1387.3|1387.6|1386.4|66
1665998100000|2022-10-17 09:15:00|1388.6|1387.4|1388.4|1387.2|1388.7|1387.5|1387.6|1386.4|13
1665998400000|2022-10-17 09:20:00|1388.5|1387.3|1389.3|1388.1|1389.6|1388.4|1388.4|1387.2|70
1665998700000|2022-10-17 09:25:00|1389.4|1388.2|1389.6|1388.4|1389.6|1388.4|1388.9|1387.7|13
1665999000000|2022-10-17 09:30:00|1389.5|1388.3|1389|1387.8|1389.6|1388.4|1388.9|1387.7|13
1665999300000|2022-10-17 09:35:00|1388.9|1387.7|1389.4|1388.2|1389.8|1388.6|1388.9|1387.7|13
1665999600000|2022-10-17 09:40:00|1389.6|1388.4|1389.1|1387.9|1389.9|1388.7|1389|1387.8|26
1665999900000|2022-10-17 09:45:00|1389.3|1388.1|1390.1|1388.9|1390.1|1388.9|1389.1|1387.9|25
1666000200000|2022-10-17 09:50:00|1390.3|1389.1|1389.4|1388.2|1390.9|1389.7|1389.3|1388.1|64
1666000500000|2022-10-17 09:55:00|1389.6|1388.4|1389.9|1388.7|1390.1|1388.9|1389.3|1388.1|66
1666000800000|2022-10-17 10:00:00|1390|1388.8|1390.2|1389|1390.2|1389|1389.1|1387.9|493
1666001100000|2022-10-17 10:05:00|1390.3|1389.1|1390.2|1389|1390.6|1389.4|1389.9|1388.7|1106
1666001400000|2022-10-17 10:10:00|1390.3|1389.1|1390.1|1388.9|1391.8|1390.6|1389.9|1388.7|82
1666001700000|2022-10-17 10:15:00|1390.2|1389|1389.3|1388.1|1390.2|1389|1389.1|1387.9|884
1666002000000|2022-10-17 10:20:00|1389.2|1388|1389.9|1388.7|1390.8|1389.6|1389.2|1388|25
1666002300000|2022-10-17 10:25:00|1390.1|1388.9|1389.9|1388.7|1390.4|1389.2|1389.8|1388.6|92
1666002600000|2022-10-17 10:30:00|1390.1|1388.9|1391.7|1390.5|1392.2|1391|1389.9|1388.7|57
1666002900000|2022-10-17 10:35:00|1391.6|1390.4|1390.4|1389.2|1391.6|1390.4|1390.4|1389.2|175
1666003200000|2022-10-17 10:40:00|1390.3|1389.1|1390.2|1389|1390.6|1389.4|1389.8|1388.6|219
1666003500000|2022-10-17 10:45:00|1390.3|1389.1|1390.1|1388.9|1390.9|1389.7|1389.8|1388.6|58
1666003800000|2022-10-17 10:50:00|1389.9|1388.7|1390.8|1389.6|1391.1|1389.9|1389.9|1388.7|18
1666004100000|2022-10-17 10:55:00|1390.9|1389.7|1390.8|1389.6|1391.6|1390.4|1390.7|1389.5|80
1666004400000|2022-10-17 11:00:00|1390.3|1389.1|1391|1389.8|1391.8|1390.6|1389.4|1388.2|36
1666004700000|2022-10-17 11:05:00|1391.3|1390.1|1390.9|1389.7|1391.9|1390.7|1390.3|1389.1|40
1666005000000|2022-10-17 11:10:00|1390.8|1389.6|1390.3|1389.1|1391.2|1390|1390.3|1389.1|21
1666005300000|2022-10-17 11:15:00|1390.4|1389.2|1391.6|1390.4|1392.1|1390.9|1390.2|1389|169
1666005600000|2022-10-17 11:20:00|1391.5|1390.3|1391.4|1390.2|1391.8|1390.6|1390.3|1389.1|9
1666005900000|2022-10-17 11:25:00|1391.7|1390.5|1391.3|1390.1|1392.1|1390.9|1391.1|1389.9|22
1666006200000|2022-10-17 11:30:00|1391.4|1390.2|1392.3|1391.1|1392.7|1391.5|1390.7|1389.5|123
1666006500000|2022-10-17 11:35:00|1392.2|1391|1393.2|1392|1393.9|1392.7|1392.1|1390.9|57
1666006800000|2022-10-17 11:40:00|1392.9|1391.7|1392.2|1391|1393.5|1392.3|1392.1|1390.9|26
1666007100000|2022-10-17 11:45:00|1392.4|1391.2|1392.7|1391.5|1392.7|1391.5|1391.7|1390.5|46
1666007400000|2022-10-17 11:50:00|1392.4|1391.2|1391.9|1390.7|1393.2|1392|1391.7|1390.5|138
1666007700000|2022-10-17 11:55:00|1392.1|1390.9|1391.9|1390.7|1392.8|1391.6|1391.4|1390.2|67
1666008000000|2022-10-17 12:00:00|1391.8|1390.6|1391.7|1390.5|1392.7|1391.5|1390.9|1389.7|170
1666008300000|2022-10-17 12:05:00|1391.6|1390.4|1390.7|1389.5|1392.5|1391.3|1390.7|1389.5|123
1666008600000|2022-10-17 12:10:00|1390.8|1389.6|1390.7|1389.5|1391.7|1390.5|1390.3|1389.1|86
1666008900000|2022-10-17 12:15:00|1390.6|1389.4|1390.2|1389|1391.2|1390|1389.2|1388|205
1666009200000|2022-10-17 12:20:00|1390.3|1389.1|1392.1|1390.9|1392.7|1391.5|1390.3|1389.1|74
1666009500000|2022-10-17 12:25:00|1391.9|1390.7|1392.2|1391|1392.7|1391.5|1391.7|1390.5|63
1666009800000|2022-10-17 12:30:00|1391.9|1390.7|1392.4|1391.2|1392.7|1391.5|1391.2|1390|239
1666010100000|2022-10-17 12:35:00|1392.3|1391.1|1395.7|1394.5|1396.2|1395|1391.9|1390.7|195
1666010400000|2022-10-17 12:40:00|1395.8|1394.6|1395.2|1394|1396.4|1395.2|1394.7|1393.5|589
1666013400000|2022-10-17 13:30:00|1396.5|1395.3|1394.9|1393.7|1400|1398.8|1392.7|1391.5|2736
1666013700000|2022-10-17 13:35:00|1395.1|1393.9|1398.8|1397.6|1398.8|1397.6|1394.7|1393.5|1225
1666014000000|2022-10-17 13:40:00|1399.1|1397.9|1400.8|1399.6|1402.1|1400.9|1399.1|1397.9|1569
1666014300000|2022-10-17 13:45:00|1400.7|1399.5|1400.6|1399.4|1401.5|1400.3|1399.8|1398.6|963
1666014600000|2022-10-17 13:50:00|1400.8|1399.6|1397.7|1396.5|1401.1|1399.9|1397.2|1396|1240
1666014900000|2022-10-17 13:55:00|1398.1|1396.9|1395.1|1393.9|1398.1|1396.9|1394.1|1392.9|853
1666015200000|2022-10-17 14:00:00|1395.2|1394|1395.1|1393.9|1396.3|1395.1|1394.6|1393.4|959
1666015500000|2022-10-17 14:05:00|1394.9|1393.7|1395.6|1394.4|1396.3|1395.1|1394.1|1392.9|599
1666015800000|2022-10-17 14:10:00|1395.4|1394.2|1396.3|1395.1|1397.1|1395.9|1395.2|1394|1010
1666016100000|2022-10-17 14:15:00|1396.5|1395.3|1394.1|1392.9|1397.1|1395.9|1393.3|1392.1|1663
1666016400000|2022-10-17 14:20:00|1394.2|1393|1391.3|1390.1|1394.7|1393.5|1391.1|1389.9|540
1666016700000|2022-10-17 14:25:00|1391.1|1389.9|1391.2|1390|1391.6|1390.4|1390.1|1388.9|1249
1666017000000|2022-10-17 14:30:00|1391.3|1390.1|1390.7|1389.5|1393.3|1392.1|1390.5|1389.3|467
1666017300000|2022-10-17 14:35:00|1390.6|1389.4|1393|1391.8|1393|1391.8|1390.6|1389.4|440
1666017600000|2022-10-17 14:40:00|1393.3|1392.1|1395|1393.8|1395.5|1394.3|1393|1391.8|455
1666017900000|2022-10-17 14:45:00|1395.1|1393.9|1394.3|1393.1|1395.4|1394.2|1394.2|1393|504
1666018200000|2022-10-17 14:50:00|1394.2|1393|1393.8|1392.6|1394.3|1393.1|1392.5|1391.3|938
1666018500000|2022-10-17 14:55:00|1393.6|1392.4|1395.1|1393.9|1396.1|1394.9|1393.6|1392.4|554
1666018800000|2022-10-17 15:00:00|1395.2|1394|1396.8|1395.6|1396.8|1395.6|1394.7|1393.5|506
1666019100000|2022-10-17 15:05:00|1397.1|1395.9|1395.1|1393.9|1397.3|1396.1|1394.9|1393.7|367
1666019400000|2022-10-17 15:10:00|1395.2|1394|1395.7|1394.5|1396.3|1395.1|1394.4|1393.2|565
1666019700000|2022-10-17 15:15:00|1395.8|1394.6|1394.2|1393|1395.8|1394.6|1394.1|1392.9|243
1666020000000|2022-10-17 15:20:00|1394.1|1392.9|1392.3|1391.1|1394.2|1393|1391.6|1390.4|472
1666020300000|2022-10-17 15:25:00|1392.4|1391.2|1394.1|1392.9|1394.1|1392.9|1392.2|1391|435
1666020600000|2022-10-17 15:30:00|1393.9|1392.7|1394.4|1393.2|1394.6|1393.4|1393.1|1391.9|366
1666020900000|2022-10-17 15:35:00|1394.3|1393.1|1396.3|1395.1|1396.3|1395.1|1394.1|1392.9|528
1666021200000|2022-10-17 15:40:00|1396.6|1395.4|1397.6|1396.4|1397.6|1396.4|1396.1|1394.9|295
1666021500000|2022-10-17 15:45:00|1397.5|1396.3|1397.6|1396.4|1398.1|1396.9|1397.2|1396|431
1666021800000|2022-10-17 15:50:00|1397.7|1396.5|1399.7|1398.5|1400|1398.8|1397.3|1396.1|414
1666022100000|2022-10-17 15:55:00|1399.8|1398.6|1399.4|1398.2|1399.9|1398.7|1398.2|1397|1100
1666022400000|2022-10-17 16:00:00|1399.6|1398.4|1398.1|1396.9|1400.1|1398.9|1398|1396.8|430
1666022700000|2022-10-17 16:05:00|1398|1396.8|1398.6|1397.4|1398.6|1397.4|1397.6|1396.4|537
1666023000000|2022-10-17 16:10:00|1398.4|1397.2|1397.9|1396.7|1398.4|1397.2|1397.1|1395.9|1115
1666023300000|2022-10-17 16:15:00|1398|1396.8|1398.6|1397.4|1398.6|1397.4|1397.9|1396.7|397
1666023600000|2022-10-17 16:20:00|1398.9|1397.7|1399.5|1398.3|1400.9|1399.7|1398.1|1396.9|378
1666023900000|2022-10-17 16:25:00|1399.9|1398.7|1399.4|1398.2|1399.9|1398.7|1399.1|1397.9|291
1666024200000|2022-10-17 16:30:00|1399.3|1398.1|1399.1|1397.9|1399.5|1398.3|1398.6|1397.4|214
1666024500000|2022-10-17 16:35:00|1398.9|1397.7|1397.9|1396.7|1399.1|1397.9|1397.9|1396.7|248
1666024800000|2022-10-17 16:40:00|1397.8|1396.6|1395.5|1394.3|1398.1|1396.9|1395.4|1394.2|442
1666025100000|2022-10-17 16:45:00|1395.4|1394.2|1394.7|1393.5|1395.6|1394.4|1394.6|1393.4|1047
1666025400000|2022-10-17 16:50:00|1394.6|1393.4|1395.1|1393.9|1395.1|1393.9|1394|1392.8|435
1666025700000|2022-10-17 16:55:00|1395|1393.8|1394|1392.8|1395.4|1394.2|1394|1392.8|454
1666026000000|2022-10-17 17:00:00|1393.9|1392.7|1393.5|1392.3|1394.4|1393.2|1393.1|1391.9|419
1666026300000|2022-10-17 17:05:00|1393.6|1392.4|1392.5|1391.3|1394|1392.8|1392.5|1391.3|440
1666026600000|2022-10-17 17:10:00|1392.4|1391.2|1394.2|1393|1394.6|1393.4|1392.2|1391|398
1666026900000|2022-10-17 17:15:00|1394.4|1393.2|1395.1|1393.9|1395.1|1393.9|1393.9|1392.7|586
1666027200000|2022-10-17 17:20:00|1395|1393.8|1396.4|1395.2|1396.4|1395.2|1394.9|1393.7|306
1666027500000|2022-10-17 17:25:00|1396.3|1395.1|1395.4|1394.2|1396.4|1395.2|1395.4|1394.2|621
1666027800000|2022-10-17 17:30:00|1395.5|1394.3|1396.1|1394.9|1396.4|1395.2|1395.4|1394.2|352
1666028100000|2022-10-17 17:35:00|1396.2|1395|1394.6|1393.4|1396.2|1395|1394.2|1393|384
1666028400000|2022-10-17 17:40:00|1394.5|1393.3|1394.9|1393.7|1395.1|1393.9|1393.9|1392.7|555
1666028700000|2022-10-17 17:45:00|1395|1393.8|1394.9|1393.7|1395.4|1394.2|1394.6|1393.4|436
1666029000000|2022-10-17 17:50:00|1394.6|1393.4|1395.6|1394.4|1396.6|1395.4|1394.6|1393.4|499
1666029300000|2022-10-17 17:55:00|1395.4|1394.2|1394.2|1393|1395.6|1394.4|1394.1|1392.9|531
1666029600000|2022-10-17 18:00:00|1394.4|1393.2|1393.5|1392.3|1394.9|1393.7|1393.4|1392.2|612
1666029900000|2022-10-17 18:05:00|1393.4|1392.2|1392.8|1391.6|1394.1|1392.9|1392.5|1391.3|716
1666030200000|2022-10-17 18:10:00|1392.7|1391.5|1392.9|1391.7|1394.1|1392.9|1392.4|1391.2|2466
1666030500000|2022-10-17 18:15:00|1393|1391.8|1391.6|1390.4|1393.1|1391.9|1391.5|1390.3|1481
1666051200000|2022-10-18 00:00:00|1390.2|1389|1389.5|1388.3|1391.2|1390|1388.9|1387.7|340
1666051500000|2022-10-18 00:05:00|1389.2|1388|1389.9|1388.7|1389.9|1388.7|1388.1|1386.9|445
1666051800000|2022-10-18 00:10:00|1390|1388.8|1390|1388.8|1390.8|1389.6|1389.7|1388.5|66
1666052100000|2022-10-18 00:15:00|1389.7|1388.5|1390.4|1389.2|1390.5|1389.3|1389.3|1388.1|41
1666052400000|2022-10-18 00:20:00|1390.5|1389.3|1390.2|1389|1390.5|1389.3|1390|1388.8|27
1666052700000|2022-10-18 00:25:00|1390.5|1389.3|1391.1|1389.9|1391.3|1390.1|1390.5|1389.3|34
1666053000000|2022-10-18 00:30:00|1391.2|1390|1391.7|1390.5|1391.7|1390.5|1391.2|1390|6
1666053300000|2022-10-18 00:35:00|1391.8|1390.6|1391.8|1390.6|1392.1|1390.9|1391.7|1390.5|19
1666053600000|2022-10-18 00:40:00|1391.7|1390.5|1392|1390.8|1392.1|1390.9|1391.7|1390.5|29
1666053900000|2022-10-18 00:45:00|1391.8|1390.6|1390.7|1389.5|1392.1|1390.9|1390.6|1389.4|40
1666054200000|2022-10-18 00:50:00|1390.6|1389.4|1390.8|1389.6|1390.8|1389.6|1390.2|1389|12
1666054500000|2022-10-18 00:55:00|1390.7|1389.5|1390.8|1389.6|1391.1|1389.9|1390.6|1389.4|18
1666054800000|2022-10-18 01:00:00|1390.7|1389.5|1390.5|1389.3|1391.7|1390.5|1390.2|1389|98
1666055100000|2022-10-18 01:05:00|1390.6|1389.4|1391|1389.8|1391.5|1390.3|1390.2|1389|50
1666055400000|2022-10-18 01:10:00|1390.8|1389.6|1390.7|1389.5|1390.9|1389.7|1389.6|1388.4|123
1666055700000|2022-10-18 01:15:00|1390.8|1389.6|1388.2|1387|1391.2|1390|1387.2|1386|152
1666056000000|2022-10-18 01:20:00|1388.1|1386.9|1388.5|1387.3|1388.7|1387.5|1386.7|1385.5|54
1666056300000|2022-10-18 01:25:00|1388.7|1387.5|1389.2|1388|1389.7|1388.5|1388.7|1387.5|35
1666056600000|2022-10-18 01:30:00|1389.4|1388.2|1389.3|1388.1|1390.7|1389.5|1389.2|1388|36
1666056900000|2022-10-18 01:35:00|1389.2|1388|1389.2|1388|1390.7|1389.5|1389.2|1388|1
1666057200000|2022-10-18 01:40:00|1389.3|1388.1|1389.6|1388.4|1390.3|1389.1|1389.1|1387.9|40
1666057500000|2022-10-18 01:45:00|1389.7|1388.5|1389.6|1388.4|1390|1388.8|1388.5|1387.3|34
1666057800000|2022-10-18 01:50:00|1389.5|1388.3|1388.6|1387.4|1389.8|1388.6|1388.5|1387.3|24
1666058100000|2022-10-18 01:55:00|1388.7|1387.5|1386.7|1385.5|1389.5|1388.3|1386.7|1385.5|67
1666058400000|2022-10-18 02:00:00|1386.6|1385.4|1386|1384.8|1387|1385.8|1385.1|1383.9|179
1666058700000|2022-10-18 02:05:00|1385.8|1384.6|1385.2|1384|1386|1384.8|1385.1|1383.9|38
1666059000000|2022-10-18 02:10:00|1385.1|1383.9|1385.5|1384.3|1386|1384.8|1384.9|1383.7|72
1666059300000|2022-10-18 02:15:00|1385.3|1384.1|1385.2|1384|1385.5|1384.3|1385|1383.8|14
1666059600000|2022-10-18 02:20:00|1385.1|1383.9|1385.5|1384.3|1385.5|1384.3|1384.9|1383.7|43
1666059900000|2022-10-18 02:25:00|1385.3|1384.1|1385.5|1384.3|1386|1384.8|1385.2|1384|18
1666060200000|2022-10-18 02:30:00|1385.7|1384.5|1385.7|1384.5|1387.2|1386|1385.1|1383.9|191
1666060500000|2022-10-18 02:35:00|1385.6|1384.4|1385.5|1384.3|1386|1384.8|1384.9|1383.7|90
1666060800000|2022-10-18 02:40:00|1385.4|1384.2|1386.7|1385.5|1387|1385.8|1385.4|1384.2|61
1666061100000|2022-10-18 02:45:00|1386.8|1385.6|1386.5|1385.3|1386.8|1385.6|1386|1384.8|31
1666061400000|2022-10-18 02:50:00|1386.3|1385.1|1386.5|1385.3|1387|1385.8|1385.9|1384.7|50
1666061700000|2022-10-18 02:55:00|1386.6|1385.4|1385.7|1384.5|1386.7|1385.5|1385.5|1384.3|15
1666062000000|2022-10-18 03:00:00|1385.8|1384.6|1387|1385.8|1387|1385.8|1385.3|1384.1|27
1666062300000|2022-10-18 03:05:00|1386.7|1385.5|1388.7|1387.5|1389.2|1388|1386.7|1385.5|60
1666062600000|2022-10-18 03:10:00|1388.5|1387.3|1388.5|1387.3|1389.2|1388|1388.2|1387|93
1666062900000|2022-10-18 03:15:00|1388.3|1387.1|1389.5|1388.3|1389.7|1388.5|1388.3|1387.1|44
1666063200000|2022-10-18 03:20:00|1389.6|1388.4|1389.2|1388|1389.9|1388.7|1388.7|1387.5|80
1666063500000|2022-10-18 03:25:00|1389.3|1388.1|1388.9|1387.7|1389.4|1388.2|1388.7|1387.5|31
1666063800000|2022-10-18 03:30:00|1388.8|1387.6|1388.5|1387.3|1389.1|1387.9|1388.2|1387|14
1666064100000|2022-10-18 03:35:00|1388.7|1387.5|1388.2|1387|1388.7|1387.5|1388|1386.8|12
1666064400000|2022-10-18 03:40:00|1388.1|1386.9|1388.2|1387|1388.3|1387.1|1387.6|1386.4|15
1666064700000|2022-10-18 03:45:00|1388.3|1387.1|1387.5|1386.3|1388.3|1387.1|1387.5|1386.3|5
1666065000000|2022-10-18 03:50:00|1387.6|1386.4|1387.7|1386.5|1387.7|1386.5|1387.1|1385.9|14
1666065300000|2022-10-18 03:55:00|1387.8|1386.6|1387.7|1386.5|1388.2|1387|1387.6|1386.4|4
1666065600000|2022-10-18 04:00:00|1387.6|1386.4|1388.4|1387.2|1388.5|1387.3|1387.5|1386.3|17
1666065900000|2022-10-18 04:05:00|1388.5|1387.3|1387.7|1386.5|1388.5|1387.3|1387.7|1386.5|10
1666066200000|2022-10-18 04:10:00|1387.8|1386.6|1388.2|1387|1388.4|1387.2|1387.7|1386.5|9
1666066500000|2022-10-18 04:15:00|1388|1386.8|1388.7|1387.5|1388.7|1387.5|1388|1386.8|12
1666066800000|2022-10-18 04:20:00|1388.8|1387.6|1389.2|1388|1389.4|1388.2|1388.6|1387.4|6
1666067100000|2022-10-18 04:25:00|1389|1387.8|1388.2|1387|1389.7|1388.5|1388.2|1387|9
1666067400000|2022-10-18 04:30:00|1388.1|1386.9|1388.6|1387.4|1389.2|1388|1388|1386.8|43
1666067700000|2022-10-18 04:35:00|1388.7|1387.5|1388|1386.8|1388.7|1387.5|1387.7|1386.5|17
1666068000000|2022-10-18 04:40:00|1388.1|1386.9|1388.2|1387|1388.5|1387.3|1387.9|1386.7|6
1666068300000|2022-10-18 04:45:00|1388.1|1386.9|1388.7|1387.5|1388.7|1387.5|1388.1|1386.9|6
1666068600000|2022-10-18 04:50:00|1388.9|1387.7|1389|1387.8|1389.2|1388|1388.5|1387.3|13
1666068900000|2022-10-18 04:55:00|1389.1|1387.9|1389|1387.8|1389.1|1387.9|1388.7|1387.5|5
1666069200000|2022-10-18 05:00:00|1389.1|1387.9|1389.8|1388.6|1389.8|1388.6|1389|1387.8|6
1666069500000|2022-10-18 05:05:00|1389.9|1388.7|1389.5|1388.3|1389.9|1388.7|1389.3|1388.1|18
1666069800000|2022-10-18 05:10:00|1389.3|1388.1|1389.6|1388.4|1389.7|1388.5|1389.3|1388.1|17
1666070100000|2022-10-18 05:15:00|1389.7|1388.5|1389.5|1388.3|1389.9|1388.7|1389.4|1388.2|13
1666070400000|2022-10-18 05:20:00|1389.6|1388.4|1389.1|1387.9|1389.9|1388.7|1389|1387.8|8
1666070700000|2022-10-18 05:25:00|1389|1387.8|1388.7|1387.5|1389.1|1387.9|1388.5|1387.3|13
1666071000000|2022-10-18 05:30:00|1389|1387.8|1389.5|1388.3|1390.4|1389.2|1389|1387.8|104
1666071300000|2022-10-18 05:35:00|1389.6|1388.4|1389.9|1388.7|1390.1|1388.9|1389.2|1388|111
1666071600000|2022-10-18 05:40:00|1390|1388.8|1389|1387.8|1390.5|1389.3|1388.6|1387.4|104
1666071900000|2022-10-18 05:45:00|1388.9|1387.7|1389.5|1388.3|1389.5|1388.3|1388.2|1387|18
1666072200000|2022-10-18 05:50:00|1389.4|1388.2|1389.5|1388.3|1390|1388.8|1389.2|1388|7
1666072500000|2022-10-18 05:55:00|1389.6|1388.4|1388.2|1387|1389.7|1388.5|1387.8|1386.6|31
1666072800000|2022-10-18 06:00:00|1388.5|1387.3|1388.4|1387.2|1389|1387.8|1387.2|1386|27
1666073100000|2022-10-18 06:05:00|1388.5|1387.3|1388.7|1387.5|1388.9|1387.7|1387.9|1386.7|12
1666073400000|2022-10-18 06:10:00|1388.9|1387.7|1389|1387.8|1389.1|1387.9|1388.4|1387.2|8
1666073700000|2022-10-18 06:15:00|1388.9|1387.7|1388.1|1386.9|1389.1|1387.9|1387.5|1386.3|18
1666074000000|2022-10-18 06:20:00|1388|1386.8|1388.1|1386.9|1388.9|1387.7|1388|1386.8|17
1666074300000|2022-10-18 06:25:00|1388.2|1387|1388.7|1387.5|1389.1|1387.9|1388|1386.8|19
1666074600000|2022-10-18 06:30:00|1388.9|1387.7|1387.7|1386.5|1388.9|1387.7|1387.3|1386.1|72
1666074900000|2022-10-18 06:35:00|1387.9|1386.7|1389|1387.8|1389|1387.8|1387.5|1386.3|71
1666075200000|2022-10-18 06:40:00|1389.2|1388|1389.7|1388.5|1390.8|1389.6|1389.1|1387.9|130
1666075500000|2022-10-18 06:45:00|1389.9|1388.7|1389.4|1388.2|1390.2|1389|1388.7|1387.5|50
1666075800000|2022-10-18 06:50:00|1389.2|1388|1387.5|1386.3|1389.5|1388.3|1387.2|1386|27
1666076100000|2022-10-18 06:55:00|1387.2|1386|1386|1384.8|1387.5|1386.3|1386|1384.8|62
1666076400000|2022-10-18 07:00:00|1386.1|1384.9|1386.6|1385.4|1386.9|1385.7|1385.7|1384.5|97
1666076700000|2022-10-18 07:05:00|1386.9|1385.7|1386.2|1385|1387.5|1386.3|1385.4|1384.2|98
1666077000000|2022-10-18 07:10:00|1386.3|1385.1|1387.2|1386|1387.4|1386.2|1386.2|1385|50
1666077300000|2022-10-18 07:15:00|1387.1|1385.9|1387.5|1386.3|1387.5|1386.3|1386.6|1385.4|36
1666077600000|2022-10-18 07:20:00|1387.4|1386.2|1388.6|1387.4|1388.6|1387.4|1387|1385.8|138
1666077900000|2022-10-18 07:25:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1387.4|1386.2|33
1666078200000|2022-10-18 07:30:00|1388.7|1387.5|1388.1|1386.9|1389.1|1387.9|1388|1386.8|32
1666078500000|2022-10-18 07:35:00|1388|1386.8|1388.5|1387.3|1388.5|1387.3|1387.6|1386.4|25
1666078800000|2022-10-18 07:40:00|1388.4|1387.2|1387.9|1386.7|1388.6|1387.4|1387.9|1386.7|12
1666079100000|2022-10-18 07:45:00|1388|1386.8|1388.1|1386.9|1388.2|1387|1387.6|1386.4|15
1666079400000|2022-10-18 07:50:00|1388|1386.8|1388|1386.8|1388.3|1387.1|1387.2|1386|70
1666079700000|2022-10-18 07:55:00|1388.1|1386.9|1388|1386.8|1388.1|1386.9|1387.9|1386.7|11
1666080000000|2022-10-18 08:00:00|1387.9|1386.7|1387.7|1386.5|1388.3|1387.1|1387.6|1386.4|13
1666080300000|2022-10-18 08:05:00|1387.8|1386.6|1388|1386.8|1388.2|1387|1387.7|1386.5|17
1666080600000|2022-10-18 08:10:00|1388.1|1386.9|1388.8|1387.6|1389.1|1387.9|1388.1|1386.9|129
1666080900000|2022-10-18 08:15:00|1388.6|1387.4|1389.3|1388.1|1389.3|1388.1|1388.5|1387.3|42
1666081200000|2022-10-18 08:20:00|1389.2|1388|1389.5|1388.3|1389.6|1388.4|1388.9|1387.7|554
1666081500000|2022-10-18 08:25:00|1389.6|1388.4|1390|1388.8|1390.6|1389.4|1389.5|1388.3|60
1666081800000|2022-10-18 08:30:00|1390.1|1388.9|1390.5|1389.3|1390.7|1389.5|1389.9|1388.7|66
1666082100000|2022-10-18 08:35:00|1390.4|1389.2|1389.4|1388.2|1390.6|1389.4|1389.3|1388.1|27
1666082400000|2022-10-18 08:40:00|1389.3|1388.1|1389.2|1388|1389.9|1388.7|1389|1387.8|36
1666082700000|2022-10-18 08:45:00|1388.9|1387.7|1388.9|1387.7|1389.2|1388|1388.2|1387|14
1666083000000|2022-10-18 08:50:00|1388.8|1387.6|1387.7|1386.5|1389.3|1388.1|1387.7|1386.5|73
1666083300000|2022-10-18 08:55:00|1387.9|1386.7|1386.7|1385.5|1387.9|1386.7|1386.6|1385.4|164
1666083600000|2022-10-18 09:00:00|1387|1385.8|1387|1385.8|1387.1|1385.9|1385.3|1384.1|139
1666083900000|2022-10-18 09:05:00|1386.9|1385.7|1385.6|1384.4|1386.9|1385.7|1385.5|1384.3|100
1666084200000|2022-10-18 09:10:00|1385.7|1384.5|1387.5|1386.3|1387.5|1386.3|1385.5|1384.3|275
1666084500000|2022-10-18 09:15:00|1387.7|1386.5|1388.5|1387.3|1388.6|1387.4|1387.5|1386.3|27
1666084800000|2022-10-18 09:20:00|1388.7|1387.5|1388.8|1387.6|1389|1387.8|1388.3|1387.1|873
1666085100000|2022-10-18 09:25:00|1388.7|1387.5|1389.5|1388.3|1389.7|1388.5|1388.5|1387.3|34
1666085400000|2022-10-18 09:30:00|1389.6|1388.4|1387.3|1386.1|1389.7|1388.5|1387.2|1386|67
1666085700000|2022-10-18 09:35:00|1387.2|1386|1387.4|1386.2|1387.5|1386.3|1386.8|1385.6|23
1666086000000|2022-10-18 09:40:00|1387.3|1386.1|1387|1385.8|1387.5|1386.3|1386.8|1385.6|19
1666086300000|2022-10-18 09:45:00|1386.9|1385.7|1386.9|1385.7|1387.1|1385.9|1386.8|1385.6|30
1666086600000|2022-10-18 09:50:00|1387|1385.8|1387.3|1386.1|1387.4|1386.2|1386.5|1385.3|50
1666086900000|2022-10-18 09:55:00|1387.2|1386|1388|1386.8|1388.1|1386.9|1387.1|1385.9|31
1666087200000|2022-10-18 10:00:00|1387.9|1386.7|1388|1386.8|1388.1|1386.9|1387.7|1386.5|34
1666087500000|2022-10-18 10:05:00|1388.1|1386.9|1388|1386.8|1388.4|1387.2|1387.9|1386.7|59
1666087800000|2022-10-18 10:10:00|1387.9|1386.7|1388.3|1387.1|1388.3|1387.1|1387.4|1386.2|23
1666088100000|2022-10-18 10:15:00|1388.4|1387.2|1388.7|1387.5|1389.1|1387.9|1388.3|1387.1|5
1666088400000|2022-10-18 10:20:00|1388.8|1387.6|1388|1386.8|1388.8|1387.6|1387.7|1386.5|19
1666088700000|2022-10-18 10:25:00|1387.9|1386.7|1388.2|1387|1388.7|1387.5|1387.8|1386.6|13
1666089000000|2022-10-18 10:30:00|1388.3|1387.1|1388.3|1387.1|1388.4|1387.2|1387.9|1386.7|16
1666089300000|2022-10-18 10:35:00|1388.4|1387.2|1389.9|1388.7|1389.9|1388.7|1388.3|1387.1|45
1666089600000|2022-10-18 10:40:00|1389.8|1388.6|1389|1387.8|1389.9|1388.7|1388.8|1387.6|40
1666089900000|2022-10-18 10:45:00|1389.1|1387.9|1388.5|1387.3|1389.1|1387.9|1388.4|1387.2|15
1666090200000|2022-10-18 10:50:00|1388.6|1387.4|1388|1386.8|1388.6|1387.4|1388|1386.8|23
1666090500000|2022-10-18 10:55:00|1388.3|1387.1|1387.9|1386.7|1388.4|1387.2|1387.8|1386.6|19
1666090800000|2022-10-18 11:00:00|1387.8|1386.6|1386.5|1385.3|1387.9|1386.7|1386.2|1385|68
1666091100000|2022-10-18 11:05:00|1386.4|1385.2|1385.8|1384.6|1386.8|1385.6|1385.8|1384.6|43
1666091400000|2022-10-18 11:10:00|1385.9|1384.7|1386.4|1385.2|1386.9|1385.7|1385.8|1384.6|30
1666091700000|2022-10-18 11:15:00|1386.3|1385.1|1386|1384.8|1386.5|1385.3|1385.5|1384.3|24
1666092000000|2022-10-18 11:20:00|1386.1|1384.9|1386.5|1385.3|1386.6|1385.4|1385.8|1384.6|28
1666092300000|2022-10-18 11:25:00|1386.4|1385.2|1386.3|1385.1|1386.9|1385.7|1386.1|1384.9|71
1666092600000|2022-10-18 11:30:00|1386.4|1385.2|1387.9|1386.7|1387.9|1386.7|1386.4|1385.2|32
1666092900000|2022-10-18 11:35:00|1388.3|1387.1|1388.7|1387.5|1388.9|1387.7|1388|1386.8|93
1666093200000|2022-10-18 11:40:00|1388.8|1387.6|1388.4|1387.2|1389.3|1388.1|1388.3|1387.1|130
1666093500000|2022-10-18 11:45:00|1388.7|1387.5|1388|1386.8|1388.7|1387.5|1387.5|1386.3|63
1666093800000|2022-10-18 11:50:00|1387.8|1386.6|1387.4|1386.2|1387.8|1386.6|1387.3|1386.1|708
1666094100000|2022-10-18 11:55:00|1387.5|1386.3|1387.8|1386.6|1388.3|1387.1|1387.3|1386.1|65
1666094400000|2022-10-18 12:00:00|1387.7|1386.5|1387.3|1386.1|1388.1|1386.9|1387.1|1385.9|81
1666094700000|2022-10-18 12:05:00|1387.1|1385.9|1388.9|1387.7|1389.5|1388.3|1387.1|1385.9|189
1666095000000|2022-10-18 12:10:00|1388.8|1387.6|1389|1387.8|1390|1388.8|1388.6|1387.4|87
1666095300000|2022-10-18 12:15:00|1388.9|1387.7|1389.8|1388.6|1390|1388.8|1388.8|1387.6|38
1666095600000|2022-10-18 12:20:00|1389.9|1388.7|1388.1|1386.9|1390|1388.8|1387.9|1386.7|110
1666095900000|2022-10-18 12:25:00|1388.3|1387.1|1390|1388.8|1390|1388.8|1387.9|1386.7|128
1666096200000|2022-10-18 12:30:00|1390.3|1389.1|1388.5|1387.3|1390.4|1389.2|1388.2|1387|125
1666096500000|2022-10-18 12:35:00|1388.4|1387.2|1390|1388.8|1390.3|1389.1|1388.3|1387.1|396
1666096800000|2022-10-18 12:40:00|1390.1|1388.9|1391.4|1390.2|1391.6|1390.4|1389.8|1388.6|354
1666099800000|2022-10-18 13:30:00|1391.3|1390.1|1392.3|1391.1|1394.1|1392.9|1387.9|1386.7|7065
1666100100000|2022-10-18 13:35:00|1392.2|1391|1395.8|1394.6|1396.9|1395.7|1392.2|1391|1847
1666100400000|2022-10-18 13:40:00|1395.9|1394.7|1390.7|1389.5|1396.8|1395.6|1390.2|1389|2157
1666100700000|2022-10-18 13:45:00|1390.9|1389.7|1389.3|1388.1|1391.1|1389.9|1386.9|1385.7|2144
1666101000000|2022-10-18 13:50:00|1389.2|1388|1385.2|1384|1389.3|1388.1|1384.4|1383.2|1082
1666101300000|2022-10-18 13:55:00|1384.9|1383.7|1386.7|1385.5|1386.7|1385.5|1384.7|1383.5|1288
1666101600000|2022-10-18 14:00:00|1386.8|1385.6|1386.6|1385.4|1386.9|1385.7|1385.1|1383.9|728
1666101900000|2022-10-18 14:05:00|1386.7|1385.5|1386.4|1385.2|1388.3|1387.1|1385.7|1384.5|612
1666102200000|2022-10-18 14:10:00|1386.1|1384.9|1387.3|1386.1|1387.9|1386.7|1385.6|1384.4|651
1666102500000|2022-10-18 14:15:00|1387.4|1386.2|1384.5|1383.3|1388|1386.8|1383.9|1382.7|866
1666102800000|2022-10-18 14:20:00|1384.4|1383.2|1377.2|1376|1384.5|1383.3|1377.1|1375.9|4810
1666103100000|2022-10-18 14:25:00|1377.1|1375.9|1378.1|1376.9|1378.5|1377.3|1375.7|1374.5|1200
1666103400000|2022-10-18 14:30:00|1378.3|1377.1|1378.8|1377.6|1379.1|1377.9|1376.6|1375.4|1132
1666103700000|2022-10-18 14:35:00|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1376.9|1375.7|1107
1666104000000|2022-10-18 14:40:00|1379|1377.8|1379.4|1378.2|1380.3|1379.1|1377.7|1376.5|1189
1666104300000|2022-10-18 14:45:00|1379.3|1378.1|1378.9|1377.7|1379.4|1378.2|1377.8|1376.6|428
1666104600000|2022-10-18 14:50:00|1378.6|1377.4|1379.6|1378.4|1379.6|1378.4|1377.3|1376.1|437
1666104900000|2022-10-18 14:55:00|1379.5|1378.3|1379.3|1378.1|1381.4|1380.2|1379|1377.8|771
1666105200000|2022-10-18 15:00:00|1379.1|1377.9|1379.4|1378.2|1379.8|1378.6|1378.1|1376.9|306
1666105500000|2022-10-18 15:05:00|1378.9|1377.7|1377.4|1376.2|1379.4|1378.2|1377.1|1375.9|367
1666105800000|2022-10-18 15:10:00|1377.1|1375.9|1375.9|1374.7|1378.1|1376.9|1375.1|1373.9|1540
1666106100000|2022-10-18 15:15:00|1376|1374.8|1374.7|1373.5|1376.4|1375.2|1373.9|1372.7|653
1666106400000|2022-10-18 15:20:00|1374.9|1373.7|1373.6|1372.4|1375.1|1373.9|1373.4|1372.2|1113
1666106700000|2022-10-18 15:25:00|1373.5|1372.3|1373.8|1372.6|1374.2|1373|1372.8|1371.6|2274
1666107000000|2022-10-18 15:30:00|1373.7|1372.5|1373.8|1372.6|1374.2|1373|1372.8|1371.6|1117
1666107300000|2022-10-18 15:35:00|1373.6|1372.4|1375.6|1374.4|1375.6|1374.4|1373.6|1372.4|938
1666107600000|2022-10-18 15:40:00|1375.5|1374.3|1374.9|1373.7|1375.6|1374.4|1373.6|1372.4|558
1666107900000|2022-10-18 15:45:00|1374.8|1373.6|1375.7|1374.5|1376.9|1375.7|1374.6|1373.4|924
1666108200000|2022-10-18 15:50:00|1375.6|1374.4|1377.7|1376.5|1377.9|1376.7|1375.4|1374.2|384
1666108500000|2022-10-18 15:55:00|1377.9|1376.7|1379|1377.8|1379.6|1378.4|1377.6|1376.4|674
1666108800000|2022-10-18 16:00:00|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1377.7|1376.5|361
1666109100000|2022-10-18 16:05:00|1379.2|1378|1380.9|1379.7|1380.9|1379.7|1378.6|1377.4|428
1666109400000|2022-10-18 16:10:00|1380.6|1379.4|1382.5|1381.3|1383.1|1381.9|1380.2|1379|1716
1666109700000|2022-10-18 16:15:00|1382.6|1381.4|1382.2|1381|1384.1|1382.9|1382.1|1380.9|590
1666110000000|2022-10-18 16:20:00|1382.4|1381.2|1381.7|1380.5|1383.1|1381.9|1381.6|1380.4|393
1666110300000|2022-10-18 16:25:00|1381.6|1380.4|1381|1379.8|1382.1|1380.9|1380.9|1379.7|260
1666110600000|2022-10-18 16:30:00|1381.1|1379.9|1381|1379.8|1383.1|1381.9|1381|1379.8|259
1666110900000|2022-10-18 16:35:00|1380.8|1379.6|1380.7|1379.5|1381.6|1380.4|1380.1|1378.9|584
1666111200000|2022-10-18 16:40:00|1380.8|1379.6|1380.5|1379.3|1381.8|1380.6|1380.5|1379.3|207
1666111500000|2022-10-18 16:45:00|1380.6|1379.4|1381.5|1380.3|1381.6|1380.4|1380.3|1379.1|258
1666111800000|2022-10-18 16:50:00|1381.6|1380.4|1381.1|1379.9|1382.1|1380.9|1380.6|1379.4|117
1666112100000|2022-10-18 16:55:00|1381|1379.8|1381.1|1379.9|1381.8|1380.6|1380.6|1379.4|177
1666112400000|2022-10-18 17:00:00|1381.2|1380|1379.3|1378.1|1381.8|1380.6|1379.2|1378|208
1666112700000|2022-10-18 17:05:00|1379.2|1378|1380|1378.8|1380.6|1379.4|1379.2|1378|243
1666113000000|2022-10-18 17:10:00|1380.1|1378.9|1380.8|1379.6|1381|1379.8|1379.6|1378.4|1264
1666113300000|2022-10-18 17:15:00|1381.1|1379.9|1382.7|1381.5|1383|1381.8|1381|1379.8|456
1666113600000|2022-10-18 17:20:00|1382.8|1381.6|1384.2|1383|1384.2|1383|1382.6|1381.4|249
1666113900000|2022-10-18 17:25:00|1384.3|1383.1|1386.1|1384.9|1386.1|1384.9|1384.1|1382.9|352
1666114200000|2022-10-18 17:30:00|1386|1384.8|1384.9|1383.7|1386.1|1384.9|1384.1|1382.9|637
1666114500000|2022-10-18 17:35:00|1384.8|1383.6|1384.3|1383.1|1385.1|1383.9|1383.8|1382.6|1034
1666114800000|2022-10-18 17:40:00|1384.2|1383|1384|1382.8|1385.1|1383.9|1383.6|1382.4|1628
1666115100000|2022-10-18 17:45:00|1384.1|1382.9|1383.5|1382.3|1384.3|1383.1|1382.6|1381.4|1398
1666115400000|2022-10-18 17:50:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382.5|1381.3|442
1666115700000|2022-10-18 17:55:00|1382.7|1381.5|1383.2|1382|1384|1382.8|1382.7|1381.5|1394
1666116000000|2022-10-18 18:00:00|1383|1381.8|1382.2|1381|1383.5|1382.3|1381.7|1380.5|2079
1666116300000|2022-10-18 18:05:00|1382.1|1380.9|1382.5|1381.3|1382.7|1381.5|1381.4|1380.2|862
1666116600000|2022-10-18 18:10:00|1382.6|1381.4|1381.7|1380.5|1383.7|1382.5|1381.5|1380.3|1839
1666116900000|2022-10-18 18:15:00|1381.9|1380.7|1381.4|1380.2|1383|1381.8|1381|1379.8|1818
1666137600000|2022-10-19 00:00:00|1381.7|1380.5|1383.5|1382.3|1384.3|1383.1|1381.6|1380.4|281
1666137900000|2022-10-19 00:05:00|1383.6|1382.4|1384|1382.8|1384.8|1383.6|1383.6|1382.4|76
1666138200000|2022-10-19 00:10:00|1383.7|1382.5|1383.6|1382.4|1384.1|1382.9|1382.8|1381.6|70
1666138500000|2022-10-19 00:15:00|1383.8|1382.6|1383.7|1382.5|1384.1|1382.9|1383.1|1381.9|88
1666138800000|2022-10-19 00:20:00|1383.8|1382.6|1384.7|1383.5|1384.7|1383.5|1383.3|1382.1|53
1666139100000|2022-10-19 00:25:00|1384.6|1383.4|1385.3|1384.1|1385.3|1384.1|1384.5|1383.3|85
1666139400000|2022-10-19 00:30:00|1385.6|1384.4|1386.8|1385.6|1387.2|1386|1385.6|1384.4|149
1666139700000|2022-10-19 00:35:00|1386.6|1385.4|1386.1|1384.9|1386.6|1385.4|1385.6|1384.4|51
1666140000000|2022-10-19 00:40:00|1386.3|1385.1|1386.6|1385.4|1386.8|1385.6|1385.6|1384.4|54
1666140300000|2022-10-19 00:45:00|1386.5|1385.3|1385.5|1384.3|1386.6|1385.4|1385.1|1383.9|35
1666140600000|2022-10-19 00:50:00|1385.3|1384.1|1384.5|1383.3|1385.5|1384.3|1384.5|1383.3|102
1666140900000|2022-10-19 00:55:00|1384.6|1383.4|1385.6|1384.4|1385.6|1384.4|1384.5|1383.3|32
1666141200000|2022-10-19 01:00:00|1385.8|1384.6|1384.5|1383.3|1386.6|1385.4|1384.4|1383.2|197
1666141500000|2022-10-19 01:05:00|1384.2|1383|1384.1|1382.9|1384.7|1383.5|1382.8|1381.6|279
1666141800000|2022-10-19 01:10:00|1384.4|1383.2|1385.9|1384.7|1386.1|1384.9|1384|1382.8|100
1666142100000|2022-10-19 01:15:00|1385.3|1384.1|1383.6|1382.4|1385.6|1384.4|1383.6|1382.4|86
1666142400000|2022-10-19 01:20:00|1383.8|1382.6|1384.6|1383.4|1384.6|1383.4|1383.4|1382.2|49
1666142700000|2022-10-19 01:25:00|1384.5|1383.3|1385.1|1383.9|1385.4|1384.2|1384.1|1382.9|44
1666143000000|2022-10-19 01:30:00|1385.2|1384|1385.9|1384.7|1385.9|1384.7|1384.9|1383.7|54
1666143300000|2022-10-19 01:35:00|1385.7|1384.5|1388.1|1386.9|1388.1|1386.9|1385.4|1384.2|315
1666143600000|2022-10-19 01:40:00|1388|1386.8|1386|1384.8|1388|1386.8|1385.9|1384.7|245
1666143900000|2022-10-19 01:45:00|1386.1|1384.9|1386.5|1385.3|1386.5|1385.3|1385.1|1383.9|79
1666144200000|2022-10-19 01:50:00|1386.6|1385.4|1387.1|1385.9|1387.3|1386.1|1386.4|1385.2|17
1666144500000|2022-10-19 01:55:00|1387.3|1386.1|1386.1|1384.9|1387.7|1386.5|1386.1|1384.9|133
1666144800000|2022-10-19 02:00:00|1385.9|1384.7|1385.8|1384.6|1386.5|1385.3|1385.1|1383.9|79
1666145100000|2022-10-19 02:05:00|1385.6|1384.4|1385.3|1384.1|1385.6|1384.4|1384.9|1383.7|100
1666145400000|2022-10-19 02:10:00|1385.2|1384|1385.4|1384.2|1385.4|1384.2|1384.9|1383.7|14
1666145700000|2022-10-19 02:15:00|1385.3|1384.1|1385.2|1384|1385.4|1384.2|1384.7|1383.5|11
1666146000000|2022-10-19 02:20:00|1385.3|1384.1|1385.4|1384.2|1385.7|1384.5|1385.2|1384|20
1666146300000|2022-10-19 02:25:00|1385.7|1384.5|1386.2|1385|1386.5|1385.3|1385.4|1384.2|22
1666146600000|2022-10-19 02:30:00|1386.4|1385.2|1385.2|1384|1386.5|1385.3|1385.2|1384|50
1666146900000|2022-10-19 02:35:00|1385.3|1384.1|1386.8|1385.6|1386.8|1385.6|1385|1383.8|54
1666147200000|2022-10-19 02:40:00|1386.6|1385.4|1386.8|1385.6|1387.4|1386.2|1386.6|1385.4|83
1666147500000|2022-10-19 02:45:00|1386.9|1385.7|1386.3|1385.1|1387.1|1385.9|1385.8|1384.6|8
1666147800000|2022-10-19 02:50:00|1386.1|1384.9|1385.9|1384.7|1386.7|1385.5|1385.9|1384.7|3
1666148100000|2022-10-19 02:55:00|1386|1384.8|1385.3|1384.1|1386.6|1385.4|1385.1|1383.9|51
1666148400000|2022-10-19 03:00:00|1385.4|1384.2|1384.4|1383.2|1385.6|1384.4|1384.3|1383.1|32
1666148700000|2022-10-19 03:05:00|1384.3|1383.1|1383.9|1382.7|1384.6|1383.4|1383.4|1382.2|48
1666149000000|2022-10-19 03:10:00|1384.1|1382.9|1384.4|1383.2|1384.6|1383.4|1384.1|1382.9|37
1666149300000|2022-10-19 03:15:00|1384.6|1383.4|1384.1|1382.9|1385.3|1384.1|1384.1|1382.9|35
1666149600000|2022-10-19 03:20:00|1384.2|1383|1384.8|1383.6|1384.9|1383.7|1384.2|1383|20
1666149900000|2022-10-19 03:25:00|1384.6|1383.4|1384.4|1383.2|1384.8|1383.6|1383.9|1382.7|26
1666150200000|2022-10-19 03:30:00|1384.6|1383.4|1384.6|1383.4|1384.9|1383.7|1384.3|1383.1|8
1666150500000|2022-10-19 03:35:00|1384.8|1383.6|1384.3|1383.1|1384.8|1383.6|1384.3|1383.1|8
1666150800000|2022-10-19 03:40:00|1384.4|1383.2|1384.9|1383.7|1384.9|1383.7|1384.3|1383.1|31
1666151100000|2022-10-19 03:45:00|1385|1383.8|1384.9|1383.7|1385.3|1384.1|1384.4|1383.2|12
1666151400000|2022-10-19 03:50:00|1385|1383.8|1384.5|1383.3|1385.3|1384.1|1384.5|1383.3|7
1666151700000|2022-10-19 03:55:00|1384.4|1383.2|1384.4|1383.2|1384.6|1383.4|1384.1|1382.9|6
1666152000000|2022-10-19 04:00:00|1384.3|1383.1|1384.4|1383.2|1384.6|1383.4|1384.1|1382.9|3
1666152300000|2022-10-19 04:05:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1384.1|1382.9|2
1666152600000|2022-10-19 04:10:00|1384.3|1383.1|1384.8|1383.6|1384.9|1383.7|1384.3|1383.1|7
1666152900000|2022-10-19 04:15:00|1384.6|1383.4|1384.9|1383.7|1384.9|1383.7|1384.6|1383.4|1
1666153200000|2022-10-19 04:20:00|1385|1383.8|1384.9|1383.7|1385.3|1384.1|1384.8|1383.6|14
1666153500000|2022-10-19 04:25:00|1384.8|1383.6|1384.6|1383.4|1384.8|1383.6|1384.4|1383.2|2
1666153800000|2022-10-19 04:30:00|1384.8|1383.6|1385.6|1384.4|1385.8|1384.6|1384.8|1383.6|28
1666154100000|2022-10-19 04:35:00|1385.5|1384.3|1385|1383.8|1385.6|1384.4|1385|1383.8|44
1666154400000|2022-10-19 04:40:00|1385.1|1383.9|1385|1383.8|1385.4|1384.2|1384.6|1383.4|5
1666154700000|2022-10-19 04:45:00|1385.1|1383.9|1385.3|1384.1|1385.4|1384.2|1384.9|1383.7|3
1666155000000|2022-10-19 04:50:00|1385.1|1383.9|1385.4|1384.2|1385.5|1384.3|1385.1|1383.9|12
1666155300000|2022-10-19 04:55:00|1385.5|1384.3|1385.1|1383.9|1385.6|1384.4|1385.1|1383.9|5
1666155600000|2022-10-19 05:00:00|1385.2|1384|1384.9|1383.7|1385.4|1384.2|1384.4|1383.2|14
1666155900000|2022-10-19 05:05:00|1384.8|1383.6|1385.1|1383.9|1385.4|1384.2|1384.6|1383.4|46
1666156200000|2022-10-19 05:10:00|1385|1383.8|1384.7|1383.5|1385.3|1384.1|1384.7|1383.5|4
1666156500000|2022-10-19 05:15:00|1384.8|1383.6|1384.5|1383.3|1384.9|1383.7|1384.4|1383.2|6
1666156800000|2022-10-19 05:20:00|1384.7|1383.5|1384.6|1383.4|1385|1383.8|1384.5|1383.3|10
1666157100000|2022-10-19 05:25:00|1384.5|1383.3|1383.4|1382.2|1384.8|1383.6|1383.4|1382.2|29
1666157400000|2022-10-19 05:30:00|1383.2|1382|1383.9|1382.7|1384.3|1383.1|1382.9|1381.7|59
1666157700000|2022-10-19 05:35:00|1383.6|1382.4|1383.2|1382|1384.2|1383|1383|1381.8|50
1666158000000|2022-10-19 05:40:00|1383|1381.8|1384|1382.8|1384.2|1383|1383|1381.8|36
1666158300000|2022-10-19 05:45:00|1383.9|1382.7|1383.9|1382.7|1384|1382.8|1383.6|1382.4|15
1666158600000|2022-10-19 05:50:00|1384.2|1383|1384.7|1383.5|1384.8|1383.6|1384.2|1383|44
1666158900000|2022-10-19 05:55:00|1384.8|1383.6|1384.5|1383.3|1384.8|1383.6|1384.2|1383|15
1666159200000|2022-10-19 06:00:00|1384.4|1383.2|1383.4|1382.2|1384.7|1383.5|1383.4|1382.2|34
1666159500000|2022-10-19 06:05:00|1383.5|1382.3|1384.9|1383.7|1384.9|1383.7|1383.5|1382.3|49
1666159800000|2022-10-19 06:10:00|1384.8|1383.6|1384.8|1383.6|1385.3|1384.1|1384.4|1383.2|21
1666160100000|2022-10-19 06:15:00|1384.9|1383.7|1383.9|1382.7|1385.3|1384.1|1383.8|1382.6|16
1666160400000|2022-10-19 06:20:00|1383.8|1382.6|1382.7|1381.5|1383.8|1382.6|1382.6|1381.4|81
1666160700000|2022-10-19 06:25:00|1382.6|1381.4|1382.9|1381.7|1383.1|1381.9|1382.3|1381.1|19
1666161000000|2022-10-19 06:30:00|1382.7|1381.5|1382.9|1381.7|1383|1381.8|1382|1380.8|76
1666161300000|2022-10-19 06:35:00|1383|1381.8|1382.4|1381.2|1383|1381.8|1382|1380.8|26
1666161600000|2022-10-19 06:40:00|1382.3|1381.1|1381.4|1380.2|1382.4|1381.2|1381|1379.8|31
1666161900000|2022-10-19 06:45:00|1381.6|1380.4|1381.5|1380.3|1382.2|1381|1381.4|1380.2|21
1666162200000|2022-10-19 06:50:00|1381.7|1380.5|1381.9|1380.7|1382.3|1381.1|1381.6|1380.4|14
1666162500000|2022-10-19 06:55:00|1381.8|1380.6|1381|1379.8|1382.2|1381|1380.5|1379.3|80
1666162800000|2022-10-19 07:00:00|1381.2|1380|1382.2|1381|1382.8|1381.6|1381.2|1380|74
1666163100000|2022-10-19 07:05:00|1382|1380.8|1381.2|1380|1382.2|1381|1381.2|1380|25
1666163400000|2022-10-19 07:10:00|1381|1379.8|1380.9|1379.7|1381.7|1380.5|1380.4|1379.2|52
1666163700000|2022-10-19 07:15:00|1381|1379.8|1381.4|1380.2|1381.5|1380.3|1380.7|1379.5|19
1666164000000|2022-10-19 07:20:00|1381.5|1380.3|1380.5|1379.3|1381.7|1380.5|1380.3|1379.1|75
1666164300000|2022-10-19 07:25:00|1380.4|1379.2|1380.4|1379.2|1381|1379.8|1380.3|1379.1|11
1666164600000|2022-10-19 07:30:00|1380.3|1379.1|1380|1378.8|1380.5|1379.3|1379.2|1378|887
1666164900000|2022-10-19 07:35:00|1379.9|1378.7|1380.7|1379.5|1380.8|1379.6|1379.9|1378.7|65
1666165200000|2022-10-19 07:40:00|1380.5|1379.3|1380.9|1379.7|1381.7|1380.5|1380.5|1379.3|34
1666165500000|2022-10-19 07:45:00|1381|1379.8|1379.7|1378.5|1381.2|1380|1379.4|1378.2|60
1666165800000|2022-10-19 07:50:00|1379.8|1378.6|1380.3|1379.1|1380.7|1379.5|1379.7|1378.5|11
1666166100000|2022-10-19 07:55:00|1380.2|1379|1379.9|1378.7|1380.5|1379.3|1379.8|1378.6|79
1666166400000|2022-10-19 08:00:00|1380|1378.8|1378.7|1377.5|1380|1378.8|1378.7|1377.5|177
1666166700000|2022-10-19 08:05:00|1378.5|1377.3|1378.3|1377.1|1378.8|1377.6|1377.6|1376.4|66
1666167000000|2022-10-19 08:10:00|1378.2|1377|1376.7|1375.5|1378.2|1377|1376.4|1375.2|113
1666167300000|2022-10-19 08:15:00|1376.8|1375.6|1377.1|1375.9|1377.2|1376|1376.6|1375.4|47
1666167600000|2022-10-19 08:20:00|1376.8|1375.6|1375.9|1374.7|1376.9|1375.7|1375.9|1374.7|83
1666167900000|2022-10-19 08:25:00|1376.2|1375|1376.2|1375|1376.3|1375.1|1375.7|1374.5|84
1666168200000|2022-10-19 08:30:00|1376.1|1374.9|1377.7|1376.5|1377.7|1376.5|1376.1|1374.9|440
1666168500000|2022-10-19 08:35:00|1377.6|1376.4|1378.2|1377|1378.7|1377.5|1377.1|1375.9|51
1666168800000|2022-10-19 08:40:00|1378.1|1376.9|1378.4|1377.2|1378.8|1377.6|1377.8|1376.6|62
1666169100000|2022-10-19 08:45:00|1378.6|1377.4|1376.9|1375.7|1378.7|1377.5|1376.9|1375.7|67
1666169400000|2022-10-19 08:50:00|1377.2|1376|1376.5|1375.3|1377.6|1376.4|1376.4|1375.2|142
1666169700000|2022-10-19 08:55:00|1376.7|1375.5|1376.7|1375.5|1376.8|1375.6|1376.5|1375.3|19
1666170000000|2022-10-19 09:00:00|1376.6|1375.4|1376.2|1375|1376.9|1375.7|1376.2|1375|27
1666170300000|2022-10-19 09:05:00|1376.3|1375.1|1377.2|1376|1377.2|1376|1376.3|1375.1|20
1666170600000|2022-10-19 09:10:00|1377.3|1376.1|1377.2|1376|1377.6|1376.4|1376.6|1375.4|56
1666170900000|2022-10-19 09:15:00|1377.3|1376.1|1376.7|1375.5|1377.6|1376.4|1376.6|1375.4|89
1666171200000|2022-10-19 09:20:00|1376.8|1375.6|1376.4|1375.2|1376.9|1375.7|1376.1|1374.9|50
1666171500000|2022-10-19 09:25:00|1376.6|1375.4|1375.9|1374.7|1376.6|1375.4|1375.9|1374.7|18
1666171800000|2022-10-19 09:30:00|1376.1|1374.9|1376.2|1375|1376.7|1375.5|1375.7|1374.5|32
1666172100000|2022-10-19 09:35:00|1376.4|1375.2|1375.7|1374.5|1376.7|1375.5|1375.7|1374.5|20
1666172400000|2022-10-19 09:40:00|1375.8|1374.6|1376.4|1375.2|1376.6|1375.4|1375.8|1374.6|8
1666172700000|2022-10-19 09:45:00|1376.5|1375.3|1376.2|1375|1376.6|1375.4|1375.7|1374.5|143
1666173000000|2022-10-19 09:50:00|1376.3|1375.1|1376.5|1375.3|1376.6|1375.4|1376.1|1374.9|20
1666173300000|2022-10-19 09:55:00|1376.4|1375.2|1377|1375.8|1377.1|1375.9|1376.2|1375|52
1666173600000|2022-10-19 10:00:00|1376.8|1375.6|1376.1|1374.9|1376.8|1375.6|1376.1|1374.9|82
1666173900000|2022-10-19 10:05:00|1376.5|1375.3|1376.1|1374.9|1376.5|1375.3|1376.1|1374.9|38
1666174200000|2022-10-19 10:10:00|1376|1374.8|1373.3|1372.1|1376|1374.8|1373.3|1372.1|276
1666174500000|2022-10-19 10:15:00|1373.4|1372.2|1374|1372.8|1374.1|1372.9|1373.3|1372.1|137
1666174800000|2022-10-19 10:20:00|1373.8|1372.6|1373.2|1372|1374.5|1373.3|1372.9|1371.7|34
1666175100000|2022-10-19 10:25:00|1373.1|1371.9|1373.6|1372.4|1374.3|1373.1|1373.1|1371.9|73
1666175400000|2022-10-19 10:30:00|1373.2|1372|1373.9|1372.7|1373.9|1372.7|1372.9|1371.7|75
1666175700000|2022-10-19 10:35:00|1373.8|1372.6|1374.2|1373|1374.8|1373.6|1373.8|1372.6|48
1666176000000|2022-10-19 10:40:00|1374.4|1373.2|1374.1|1372.9|1374.8|1373.6|1373.9|1372.7|28
1666176300000|2022-10-19 10:45:00|1373.9|1372.7|1374.8|1373.6|1375.3|1374.1|1373.9|1372.7|24
1666176600000|2022-10-19 10:50:00|1374.9|1373.7|1374.2|1373|1374.9|1373.7|1373.9|1372.7|32
1666176900000|2022-10-19 10:55:00|1374.1|1372.9|1373.2|1372|1374.2|1373|1373.2|1372|43
1666177200000|2022-10-19 11:00:00|1373.4|1372.2|1372.2|1371|1373.4|1372.2|1371.7|1370.5|176
1666177500000|2022-10-19 11:05:00|1371.8|1370.6|1371.9|1370.7|1372.2|1371|1371.7|1370.5|44
1666177800000|2022-10-19 11:10:00|1372|1370.8|1370.8|1369.6|1372.1|1370.9|1370.3|1369.1|105
1666178100000|2022-10-19 11:15:00|1370.6|1369.4|1371.2|1370|1371.7|1370.5|1370.4|1369.2|130
1666178400000|2022-10-19 11:20:00|1371.3|1370.1|1371.6|1370.4|1372.4|1371.2|1371.2|1370|54
1666178700000|2022-10-19 11:25:00|1371.4|1370.2|1370.8|1369.6|1371.6|1370.4|1370.2|1369|151
1666179000000|2022-10-19 11:30:00|1370.7|1369.5|1370.8|1369.6|1371.3|1370.1|1370.1|1368.9|153
1666179300000|2022-10-19 11:35:00|1370.9|1369.7|1371.2|1370|1371.7|1370.5|1370.9|1369.7|53
1666179600000|2022-10-19 11:40:00|1371.1|1369.9|1370.7|1369.5|1371.4|1370.2|1370.4|1369.2|109
1666179900000|2022-10-19 11:45:00|1370.6|1369.4|1370.9|1369.7|1371.3|1370.1|1370.1|1368.9|81
1666180200000|2022-10-19 11:50:00|1371.1|1369.9|1370.3|1369.1|1371.4|1370.2|1370.2|1369|58
1666180500000|2022-10-19 11:55:00|1370.2|1369|1370.2|1369|1370.6|1369.4|1370.1|1368.9|169
1666180800000|2022-10-19 12:00:00|1370.1|1368.9|1368.7|1367.5|1370.2|1369|1368.2|1367|397
1666181100000|2022-10-19 12:05:00|1368.6|1367.4|1369.2|1368|1369.7|1368.5|1368.2|1367|149
1666181400000|2022-10-19 12:10:00|1369.1|1367.9|1368.9|1367.7|1369.6|1368.4|1368.2|1367|161
1666181700000|2022-10-19 12:15:00|1368.8|1367.6|1369.6|1368.4|1370|1368.8|1368.3|1367.1|167
1666182000000|2022-10-19 12:20:00|1369.3|1368.1|1368.9|1367.7|1369.4|1368.2|1368.2|1367|77
1666182300000|2022-10-19 12:25:00|1368.8|1367.6|1370.3|1369.1|1370.6|1369.4|1368.2|1367|126
1666182600000|2022-10-19 12:30:00|1370.4|1369.2|1369.7|1368.5|1370.7|1369.5|1369.3|1368.1|109
1666182900000|2022-10-19 12:35:00|1369.6|1368.4|1369.9|1368.7|1370.2|1369|1369.4|1368.2|80
1666183200000|2022-10-19 12:40:00|1370|1368.8|1371.2|1370|1372.3|1371.1|1369.9|1368.7|124
1666186200000|2022-10-19 13:30:00|1371.9|1370.7|1370.3|1369.1|1372.7|1371.5|1366.7|1365.5|2801
1666186500000|2022-10-19 13:35:00|1370.4|1369.2|1376.1|1374.9|1376.3|1375.1|1369.8|1368.6|1156
1666186800000|2022-10-19 13:40:00|1376.2|1375|1371.8|1370.6|1376.3|1375.1|1370.9|1369.7|1019
1666187100000|2022-10-19 13:45:00|1372.1|1370.9|1370.1|1368.9|1372.6|1371.4|1369.8|1368.6|698
1666187400000|2022-10-19 13:50:00|1369.8|1368.6|1370.8|1369.6|1370.8|1369.6|1369.4|1368.2|1114
1666187700000|2022-10-19 13:55:00|1370.7|1369.5|1370.9|1369.7|1371.5|1370.3|1369.3|1368.1|786
1666188000000|2022-10-19 14:00:00|1370.8|1369.6|1370.3|1369.1|1371.8|1370.6|1369.4|1368.2|953
1666188300000|2022-10-19 14:05:00|1370.4|1369.2|1373.1|1371.9|1374|1372.8|1370.3|1369.1|1061
1666188600000|2022-10-19 14:10:00|1373.3|1372.1|1376.5|1375.3|1377.3|1376.1|1373.3|1372.1|886
1666188900000|2022-10-19 14:15:00|1376.8|1375.6|1376.6|1375.4|1378|1376.8|1376|1374.8|947
1666189200000|2022-10-19 14:20:00|1376.8|1375.6|1378.3|1377.1|1379.8|1378.6|1376.6|1375.4|791
1666189500000|2022-10-19 14:25:00|1378.1|1376.9|1379.1|1377.9|1379.5|1378.3|1376.5|1375.3|671
1666189800000|2022-10-19 14:30:00|1379.3|1378.1|1375.7|1374.5|1379.6|1378.4|1375.6|1374.4|795
1666190100000|2022-10-19 14:35:00|1375.6|1374.4|1376.9|1375.7|1377|1375.8|1374.5|1373.3|2150
1666190400000|2022-10-19 14:40:00|1377|1375.8|1374.5|1373.3|1377.2|1376|1373.6|1372.4|1325
1666190700000|2022-10-19 14:45:00|1374.4|1373.2|1375.1|1373.9|1375.7|1374.5|1373.9|1372.7|720
1666191000000|2022-10-19 14:50:00|1375|1373.8|1375.7|1374.5|1376.2|1375|1374.7|1373.5|340
1666191300000|2022-10-19 14:55:00|1375.9|1374.7|1374.7|1373.5|1376|1374.8|1374|1372.8|500
1666191600000|2022-10-19 15:00:00|1374.6|1373.4|1374.5|1373.3|1376|1374.8|1374.1|1372.9|357
1666191900000|2022-10-19 15:05:00|1374.6|1373.4|1376|1374.8|1376.2|1375|1374.6|1373.4|228
1666192200000|2022-10-19 15:10:00|1376.2|1375|1376.5|1375.3|1377.5|1376.3|1375.7|1374.5|593
1666192500000|2022-10-19 15:15:00|1376.6|1375.4|1375|1373.8|1377.2|1376|1375|1373.8|390
1666192800000|2022-10-19 15:20:00|1375.1|1373.9|1373.5|1372.3|1375.7|1374.5|1373.5|1372.3|417
1666193100000|2022-10-19 15:25:00|1373.6|1372.4|1373.5|1372.3|1374.3|1373.1|1372.7|1371.5|392
1666193400000|2022-10-19 15:30:00|1373.4|1372.2|1373.5|1372.3|1373.7|1372.5|1372.6|1371.4|291
1666193700000|2022-10-19 15:35:00|1373.2|1372|1375.4|1374.2|1375.7|1374.5|1372.6|1371.4|338
1666194000000|2022-10-19 15:40:00|1375.5|1374.3|1376.3|1375.1|1376.7|1375.5|1375.2|1374|612
1666194300000|2022-10-19 15:45:00|1376.4|1375.2|1378.9|1377.7|1379.5|1378.3|1376.1|1374.9|730
1666194600000|2022-10-19 15:50:00|1379|1377.8|1381.8|1380.6|1382.3|1381.1|1378.8|1377.6|927
1666194900000|2022-10-19 15:55:00|1381.9|1380.7|1382|1380.8|1383|1381.8|1381.5|1380.3|566
1666195200000|2022-10-19 16:00:00|1382.1|1380.9|1381.3|1380.1|1382.5|1381.3|1380.7|1379.5|1762
1666195500000|2022-10-19 16:05:00|1381.4|1380.2|1381.3|1380.1|1382.5|1381.3|1381|1379.8|797
1666195800000|2022-10-19 16:10:00|1381.5|1380.3|1382.3|1381.1|1384.5|1383.3|1381.4|1380.2|1009
1666196100000|2022-10-19 16:15:00|1382.5|1381.3|1383|1381.8|1383.7|1382.5|1382.4|1381.2|746
1666196400000|2022-10-19 16:20:00|1382.9|1381.7|1381|1379.8|1383.5|1382.3|1380.5|1379.3|430
1666196700000|2022-10-19 16:25:00|1380.9|1379.7|1379.9|1378.7|1381.3|1380.1|1379.6|1378.4|582
1666197000000|2022-10-19 16:30:00|1379.8|1378.6|1379.3|1378.1|1380.8|1379.6|1379.3|1378.1|413
1666197300000|2022-10-19 16:35:00|1379.4|1378.2|1381.3|1380.1|1381.4|1380.2|1379.3|1378.1|409
1666197600000|2022-10-19 16:40:00|1381.4|1380.2|1383.8|1382.6|1383.8|1382.6|1380.9|1379.7|430
1666197900000|2022-10-19 16:45:00|1383.6|1382.4|1381.3|1380.1|1384.1|1382.9|1381|1379.8|351
1666198200000|2022-10-19 16:50:00|1381.4|1380.2|1381.7|1380.5|1382.8|1381.6|1381|1379.8|1362
1666198500000|2022-10-19 16:55:00|1381.5|1380.3|1381|1379.8|1381.8|1380.6|1380.9|1379.7|537
1666198800000|2022-10-19 17:00:00|1380.8|1379.6|1379.8|1378.6|1381.8|1380.6|1379.8|1378.6|184
1666199100000|2022-10-19 17:05:00|1379.7|1378.5|1379.8|1378.6|1380.3|1379.1|1379|1377.8|244
1666199400000|2022-10-19 17:10:00|1379.7|1378.5|1379.8|1378.6|1380|1378.8|1379|1377.8|291
1666199700000|2022-10-19 17:15:00|1379.9|1378.7|1380.5|1379.3|1380.8|1379.6|1379.7|1378.5|292
1666200000000|2022-10-19 17:20:00|1380.4|1379.2|1379.5|1378.3|1380.8|1379.6|1379|1377.8|363
1666200300000|2022-10-19 17:25:00|1379.8|1378.6|1380.8|1379.6|1380.8|1379.6|1379.5|1378.3|571
1666200600000|2022-10-19 17:30:00|1380.5|1379.3|1380.9|1379.7|1381.3|1380.1|1380|1378.8|838
1666200900000|2022-10-19 17:35:00|1380.8|1379.6|1380.8|1379.6|1381.5|1380.3|1380.4|1379.2|247
1666201200000|2022-10-19 17:40:00|1380.9|1379.7|1381.8|1380.6|1381.8|1380.6|1380.9|1379.7|951
1666201500000|2022-10-19 17:45:00|1381.7|1380.5|1382|1380.8|1382.5|1381.3|1381.2|1380|354
1666201800000|2022-10-19 17:50:00|1382.2|1381|1381.8|1380.6|1382.3|1381.1|1381|1379.8|271
1666202100000|2022-10-19 17:55:00|1382|1380.8|1381.5|1380.3|1382.4|1381.2|1381.3|1380.1|494
1666202400000|2022-10-19 18:00:00|1381.8|1380.6|1382.8|1381.6|1383|1381.8|1381.5|1380.3|320
1666202700000|2022-10-19 18:05:00|1382.5|1381.3|1383.8|1382.6|1383.8|1382.6|1382.3|1381.1|531
1666203000000|2022-10-19 18:10:00|1383.7|1382.5|1382.9|1381.7|1384.3|1383.1|1381.8|1380.6|1470
1666203300000|2022-10-19 18:15:00|1382.8|1381.6|1382.7|1381.5|1383.3|1382.1|1382.3|1381.1|832
1666224000000|2022-10-20 00:00:00|1381.4|1380.2|1384.2|1383|1384.4|1383.2|1380.8|1379.6|525
1666224300000|2022-10-20 00:05:00|1384.3|1383.1|1384.4|1383.2|1384.9|1383.7|1383.4|1382.2|166
1666224600000|2022-10-20 00:10:00|1384.6|1383.4|1386.2|1385|1386.3|1385.1|1384.5|1383.3|188
1666224900000|2022-10-20 00:15:00|1386.4|1385.2|1386.2|1385|1386.8|1385.6|1385.9|1384.7|142
1666225200000|2022-10-20 00:20:00|1386.3|1385.1|1386.7|1385.5|1386.8|1385.6|1385.9|1384.7|108
1666225500000|2022-10-20 00:25:00|1386.6|1385.4|1386.9|1385.7|1387.1|1385.9|1386.3|1385.1|52
1666225800000|2022-10-20 00:30:00|1386.7|1385.5|1385.9|1384.7|1386.9|1385.7|1385.8|1384.6|563
1666226100000|2022-10-20 00:35:00|1386.1|1384.9|1386.2|1385|1386.5|1385.3|1385.9|1384.7|701
1666226400000|2022-10-20 00:40:00|1386.1|1384.9|1385.3|1384.1|1386.1|1384.9|1384.9|1383.7|36
1666226700000|2022-10-20 00:45:00|1385.2|1384|1385.4|1384.2|1385.8|1384.6|1385.1|1383.9|29
1666227000000|2022-10-20 00:50:00|1385.6|1384.4|1386.5|1385.3|1386.5|1385.3|1385.4|1384.2|23
1666227300000|2022-10-20 00:55:00|1386.2|1385|1386.1|1384.9|1386.3|1385.1|1385.7|1384.5|73
1666227600000|2022-10-20 01:00:00|1386|1384.8|1384.5|1383.3|1386|1384.8|1383|1381.8|197
1666227900000|2022-10-20 01:05:00|1384.6|1383.4|1385.5|1384.3|1386.5|1385.3|1384.6|1383.4|90
1666228200000|2022-10-20 01:10:00|1385.2|1384|1386.2|1385|1386.7|1385.5|1384.5|1383.3|186
1666228500000|2022-10-20 01:15:00|1386|1384.8|1386.3|1385.1|1387|1385.8|1384.7|1383.5|152
1666228800000|2022-10-20 01:20:00|1386.2|1385|1386|1384.8|1387|1385.8|1385.7|1384.5|29
1666229100000|2022-10-20 01:25:00|1385.8|1384.6|1384.7|1383.5|1386.3|1385.1|1384.7|1383.5|19
1666229400000|2022-10-20 01:30:00|1384.6|1383.4|1383|1381.8|1385|1383.8|1382.5|1381.3|97
1666229700000|2022-10-20 01:35:00|1382.8|1381.6|1384.2|1383|1384.4|1383.2|1382.6|1381.4|103
1666230000000|2022-10-20 01:40:00|1384.1|1382.9|1384.3|1383.1|1384.9|1383.7|1383.5|1382.3|29
1666230300000|2022-10-20 01:45:00|1384.4|1383.2|1383.3|1382.1|1384.6|1383.4|1383.1|1381.9|27
1666230600000|2022-10-20 01:50:00|1383.5|1382.3|1382.6|1381.4|1384|1382.8|1382.5|1381.3|14
1666230900000|2022-10-20 01:55:00|1382.7|1381.5|1382.5|1381.3|1383.1|1381.9|1382.4|1381.2|36
1666231200000|2022-10-20 02:00:00|1382.6|1381.4|1380.2|1379|1382.6|1381.4|1380.1|1378.9|104
1666231500000|2022-10-20 02:05:00|1380.3|1379.1|1381.2|1380|1381.3|1380.1|1380.2|1379|50
1666231800000|2022-10-20 02:10:00|1381.3|1380.1|1381.5|1380.3|1381.8|1380.6|1381.2|1380|10
1666232100000|2022-10-20 02:15:00|1381.3|1380.1|1382.3|1381.1|1382.6|1381.4|1381.2|1380|13
1666232400000|2022-10-20 02:20:00|1382.2|1381|1382.2|1381|1382.5|1381.3|1382|1380.8|19
1666232700000|2022-10-20 02:25:00|1382.1|1380.9|1382.2|1381|1382.2|1381|1381.5|1380.3|10
1666233000000|2022-10-20 02:30:00|1382.3|1381.1|1380.8|1379.6|1382.7|1381.5|1380.8|1379.6|17
1666233300000|2022-10-20 02:35:00|1381|1379.8|1380.3|1379.1|1381.6|1380.4|1380.2|1379|76
1666233600000|2022-10-20 02:40:00|1380.5|1379.3|1382|1380.8|1382.5|1381.3|1380.5|1379.3|15
1666233900000|2022-10-20 02:45:00|1381.8|1380.6|1382.7|1381.5|1382.8|1381.6|1381.7|1380.5|15
1666234200000|2022-10-20 02:50:00|1382.8|1381.6|1383.2|1382|1384|1382.8|1382.5|1381.3|303
1666234500000|2022-10-20 02:55:00|1383.1|1381.9|1383.3|1382.1|1383.8|1382.6|1383.1|1381.9|129
1666234800000|2022-10-20 03:00:00|1383.4|1382.2|1381.1|1379.9|1383.6|1382.4|1380.8|1379.6|14
1666235100000|2022-10-20 03:05:00|1381.2|1380|1380.5|1379.3|1381.2|1380|1380.1|1378.9|63
1666235400000|2022-10-20 03:10:00|1380.6|1379.4|1381.4|1380.2|1381.7|1380.5|1380.5|1379.3|101
1666235700000|2022-10-20 03:15:00|1381.5|1380.3|1383|1381.8|1383|1381.8|1381.4|1380.2|32
1666236000000|2022-10-20 03:20:00|1383.2|1382|1384.2|1383|1384.4|1383.2|1383.2|1382|24
1666236300000|2022-10-20 03:25:00|1384.1|1382.9|1384.5|1383.3|1384.6|1383.4|1383.9|1382.7|7
1666236600000|2022-10-20 03:30:00|1384.2|1383|1384.1|1382.9|1384.8|1383.6|1384.1|1382.9|26
1666236900000|2022-10-20 03:35:00|1384|1382.8|1382|1380.8|1384|1382.8|1381.6|1380.4|159
1666237200000|2022-10-20 03:40:00|1382.1|1380.9|1381.5|1380.3|1382.6|1381.4|1381.5|1380.3|34
1666237500000|2022-10-20 03:45:00|1381.4|1380.2|1382|1380.8|1382.5|1381.3|1381.2|1380|49
1666237800000|2022-10-20 03:50:00|1382.2|1381|1383.5|1382.3|1383.7|1382.5|1382|1380.8|12
1666238100000|2022-10-20 03:55:00|1383.6|1382.4|1383.6|1382.4|1383.7|1382.5|1383.5|1382.3|9
1666238400000|2022-10-20 04:00:00|1383.5|1382.3|1383.6|1382.4|1383.7|1382.5|1383.4|1382.2|11
1666238700000|2022-10-20 04:05:00|1383.7|1382.5|1383.6|1382.4|1383.7|1382.5|1383.2|1382|6
1666239000000|2022-10-20 04:10:00|1384|1382.8|1384.4|1383.2|1384.4|1383.2|1383.7|1382.5|4
1666239300000|2022-10-20 04:15:00|1384.5|1383.3|1386.6|1385.4|1386.9|1385.7|1384.2|1383|54
1666239600000|2022-10-20 04:20:00|1386.7|1385.5|1386.7|1385.5|1386.7|1385.5|1386|1384.8|19
1666239900000|2022-10-20 04:25:00|1386.5|1385.3|1386|1384.8|1386.7|1385.5|1385.9|1384.7|24
1666240200000|2022-10-20 04:30:00|1386.1|1384.9|1385.5|1384.3|1386.2|1385|1385.4|1384.2|10
1666240500000|2022-10-20 04:35:00|1385.6|1384.4|1385.6|1384.4|1386|1384.8|1385.5|1384.3|17
1666240800000|2022-10-20 04:40:00|1385.7|1384.5|1385.5|1384.3|1386|1384.8|1385.2|1384|12
1666241100000|2022-10-20 04:45:00|1385.6|1384.4|1386.7|1385.5|1386.7|1385.5|1385.5|1384.3|3
1666241400000|2022-10-20 04:50:00|1386.6|1385.4|1387.2|1386|1387.2|1386|1386.6|1385.4|30
1666241700000|2022-10-20 04:55:00|1387.6|1386.4|1387|1385.8|1388.2|1387|1386.4|1385.2|134
1666242000000|2022-10-20 05:00:00|1387.2|1386|1386|1384.8|1387.7|1386.5|1386|1384.8|38
1666242300000|2022-10-20 05:05:00|1386.1|1384.9|1387.2|1386|1387.5|1386.3|1385.9|1384.7|16
1666242600000|2022-10-20 05:10:00|1387.5|1386.3|1387.7|1386.5|1388|1386.8|1387.2|1386|18
1666242900000|2022-10-20 05:15:00|1387.6|1386.4|1387.6|1386.4|1387.9|1386.7|1387.2|1386|24
1666243200000|2022-10-20 05:20:00|1387.7|1386.5|1387.9|1386.7|1388|1386.8|1387.2|1386|18
1666243500000|2022-10-20 05:25:00|1387.7|1386.5|1387.8|1386.6|1388|1386.8|1387.7|1386.5|13
1666243800000|2022-10-20 05:30:00|1387.9|1386.7|1388.1|1386.9|1388.9|1387.7|1387.7|1386.5|117
1666244100000|2022-10-20 05:35:00|1388|1386.8|1387.7|1386.5|1388.7|1387.5|1387.5|1386.3|40
1666244400000|2022-10-20 05:40:00|1387.6|1386.4|1388.2|1387|1388.2|1387|1387.6|1386.4|32
1666244700000|2022-10-20 05:45:00|1388.1|1386.9|1387|1385.8|1388.1|1386.9|1386.6|1385.4|26
1666245000000|2022-10-20 05:50:00|1386.9|1385.7|1387.5|1386.3|1387.5|1386.3|1386.2|1385|29
1666245300000|2022-10-20 05:55:00|1387.4|1386.2|1387.6|1386.4|1387.9|1386.7|1387|1385.8|23
1666245600000|2022-10-20 06:00:00|1387.7|1386.5|1386.7|1385.5|1387.7|1386.5|1386.5|1385.3|26
1666245900000|2022-10-20 06:05:00|1386.6|1385.4|1385.4|1384.2|1386.7|1385.5|1384.9|1383.7|76
1666246200000|2022-10-20 06:10:00|1385.2|1384|1386|1384.8|1386.4|1385.2|1385.2|1384|18
1666246500000|2022-10-20 06:15:00|1386.1|1384.9|1385.7|1384.5|1386.4|1385.2|1385.5|1384.3|23
1666246800000|2022-10-20 06:20:00|1385.5|1384.3|1384.7|1383.5|1386|1384.8|1384.6|1383.4|9
1666247100000|2022-10-20 06:25:00|1384.6|1383.4|1383.9|1382.7|1384.8|1383.6|1383.6|1382.4|39
1666247400000|2022-10-20 06:30:00|1383.8|1382.6|1381.2|1380|1383.8|1382.6|1381|1379.8|131
1666247700000|2022-10-20 06:35:00|1381.3|1380.1|1382.6|1381.4|1382.8|1381.6|1381.3|1380.1|27
1666248000000|2022-10-20 06:40:00|1382.5|1381.3|1383.7|1382.5|1384|1382.8|1382.1|1380.9|34
1666248300000|2022-10-20 06:45:00|1383.6|1382.4|1384.2|1383|1384.8|1383.6|1383.6|1382.4|37
1666248600000|2022-10-20 06:50:00|1384.1|1382.9|1383.8|1382.6|1384.4|1383.2|1383.3|1382.1|21
1666248900000|2022-10-20 06:55:00|1383.7|1382.5|1385.1|1383.9|1385.1|1383.9|1383.7|1382.5|79
1666249200000|2022-10-20 07:00:00|1385.2|1384|1384.1|1382.9|1386.2|1385|1384|1382.8|47
1666249500000|2022-10-20 07:05:00|1384.3|1383.1|1384.1|1382.9|1384.7|1383.5|1383.3|1382.1|38
1666249800000|2022-10-20 07:10:00|1384|1382.8|1383.9|1382.7|1384.5|1383.3|1383.8|1382.6|31
1666250100000|2022-10-20 07:15:00|1383.4|1382.2|1383|1381.8|1384.8|1383.6|1382.5|1381.3|50
1666250400000|2022-10-20 07:20:00|1383.3|1382.1|1384.8|1383.6|1384.9|1383.7|1383.3|1382.1|17
1666250700000|2022-10-20 07:25:00|1384.9|1383.7|1386.5|1385.3|1386.5|1385.3|1384.9|1383.7|97
1666251000000|2022-10-20 07:30:00|1386.4|1385.2|1386.3|1385.1|1387.4|1386.2|1385.9|1384.7|38
1666251300000|2022-10-20 07:35:00|1386.2|1385|1384.5|1383.3|1386.5|1385.3|1384.4|1383.2|14
1666251600000|2022-10-20 07:40:00|1384.7|1383.5|1386.3|1385.1|1386.5|1385.3|1384.5|1383.3|74
1666251900000|2022-10-20 07:45:00|1386.5|1385.3|1385.6|1384.4|1386.7|1385.5|1385.6|1384.4|6
1666252200000|2022-10-20 07:50:00|1385.8|1384.6|1387.8|1386.6|1388|1386.8|1385.6|1384.4|31
1666252500000|2022-10-20 07:55:00|1387.9|1386.7|1388|1386.8|1388.5|1387.3|1387.3|1386.1|118
1666252800000|2022-10-20 08:00:00|1388.1|1386.9|1388.5|1387.3|1388.8|1387.6|1387.8|1386.6|105
1666253100000|2022-10-20 08:05:00|1388.4|1387.2|1388|1386.8|1388.8|1387.6|1387.9|1386.7|18
1666253400000|2022-10-20 08:10:00|1387.9|1386.7|1386.6|1385.4|1387.9|1386.7|1386.2|1385|83
1666253700000|2022-10-20 08:15:00|1386.5|1385.3|1385.7|1384.5|1387|1385.8|1385.5|1384.3|33
1666254000000|2022-10-20 08:20:00|1385.6|1384.4|1385.6|1384.4|1386.1|1384.9|1384.5|1383.3|74
1666254300000|2022-10-20 08:25:00|1385.5|1384.3|1383.9|1382.7|1385.7|1384.5|1383.5|1382.3|37
1666254600000|2022-10-20 08:30:00|1383.7|1382.5|1383.4|1382.2|1384.4|1383.2|1382.9|1381.7|72
1666254900000|2022-10-20 08:35:00|1383.3|1382.1|1383.3|1382.1|1383.9|1382.7|1383.1|1381.9|26
1666255200000|2022-10-20 08:40:00|1383.1|1381.9|1382.6|1381.4|1383.4|1382.2|1382.5|1381.3|18
1666255500000|2022-10-20 08:45:00|1382.8|1381.6|1383.3|1382.1|1383.5|1382.3|1382.4|1381.2|43
1666255800000|2022-10-20 08:50:00|1383.4|1382.2|1383.4|1382.2|1383.8|1382.6|1383.1|1381.9|27
1666256100000|2022-10-20 08:55:00|1383.5|1382.3|1384.3|1383.1|1384.4|1383.2|1383.1|1381.9|28
1666256400000|2022-10-20 09:00:00|1384.4|1383.2|1386.4|1385.2|1386.6|1385.4|1384.4|1383.2|118
1666256700000|2022-10-20 09:05:00|1386.5|1385.3|1386.9|1385.7|1386.9|1385.7|1386.1|1384.9|28
1666257000000|2022-10-20 09:10:00|1386.8|1385.6|1386.4|1385.2|1387|1385.8|1386.1|1384.9|308
1666257300000|2022-10-20 09:15:00|1386.5|1385.3|1386.5|1385.3|1386.9|1385.7|1386.1|1384.9|25
1666257600000|2022-10-20 09:20:00|1386.4|1385.2|1386|1384.8|1386.8|1385.6|1386|1384.8|14
1666257900000|2022-10-20 09:25:00|1386.2|1385|1385.5|1384.3|1386.2|1385|1385.5|1384.3|22
1666258200000|2022-10-20 09:30:00|1385.6|1384.4|1387.3|1386.1|1387.3|1386.1|1385.6|1384.4|34
1666258500000|2022-10-20 09:35:00|1387|1385.8|1386.5|1385.3|1387.3|1386.1|1386.3|1385.1|19
1666258800000|2022-10-20 09:40:00|1386.7|1385.5|1386.2|1385|1386.9|1385.7|1386|1384.8|2
1666259100000|2022-10-20 09:45:00|1386|1384.8|1386.9|1385.7|1386.9|1385.7|1386|1384.8|18
1666259400000|2022-10-20 09:50:00|1387|1385.8|1387.3|1386.1|1387.8|1386.6|1386.8|1385.6|79
1666259700000|2022-10-20 09:55:00|1386.9|1385.7|1387.1|1385.9|1387.3|1386.1|1386.5|1385.3|39
1666260000000|2022-10-20 10:00:00|1387|1385.8|1387.5|1386.3|1387.5|1386.3|1386.9|1385.7|43
1666260300000|2022-10-20 10:05:00|1387.4|1386.2|1387.5|1386.3|1387.9|1386.7|1387.4|1386.2|21
1666260600000|2022-10-20 10:10:00|1387.6|1386.4|1388.3|1387.1|1388.8|1387.6|1387.6|1386.4|117
1666260900000|2022-10-20 10:15:00|1388.1|1386.9|1388.5|1387.3|1388.9|1387.7|1388|1386.8|19
1666261200000|2022-10-20 10:20:00|1388.3|1387.1|1388.3|1387.1|1388.4|1387.2|1387.8|1386.6|17
1666261500000|2022-10-20 10:25:00|1388.1|1386.9|1387.5|1386.3|1388.1|1386.9|1387.5|1386.3|3
1666261800000|2022-10-20 10:30:00|1387.6|1386.4|1387.3|1386.1|1387.9|1386.7|1387.1|1385.9|24
1666262100000|2022-10-20 10:35:00|1387.4|1386.2|1387.8|1386.6|1388.4|1387.2|1387.3|1386.1|20
1666262400000|2022-10-20 10:40:00|1387.9|1386.7|1389.5|1388.3|1389.9|1388.7|1387.6|1386.4|125
1666262700000|2022-10-20 10:45:00|1389.4|1388.2|1390.6|1389.4|1391.1|1389.9|1388.9|1387.7|170
1666263000000|2022-10-20 10:50:00|1390.8|1389.6|1391.1|1389.9|1391.1|1389.9|1390.1|1388.9|123
1666263300000|2022-10-20 10:55:00|1391|1389.8|1389.9|1388.7|1391|1389.8|1389.8|1388.6|72
1666263600000|2022-10-20 11:00:00|1389.8|1388.6|1391|1389.8|1392.3|1391.1|1389.7|1388.5|222
1666263900000|2022-10-20 11:05:00|1390.9|1389.7|1391|1389.8|1391.3|1390.1|1389.5|1388.3|179
1666264200000|2022-10-20 11:10:00|1390.9|1389.7|1390.8|1389.6|1391.4|1390.2|1390.5|1389.3|69
1666264500000|2022-10-20 11:15:00|1390.9|1389.7|1390.6|1389.4|1391.1|1389.9|1390.3|1389.1|48
1666264800000|2022-10-20 11:20:00|1390.8|1389.6|1390.4|1389.2|1391|1389.8|1390|1388.8|57
1666265100000|2022-10-20 11:25:00|1390.3|1389.1|1389.5|1388.3|1390.9|1389.7|1389.3|1388.1|124
1666265400000|2022-10-20 11:30:00|1389.6|1388.4|1391.5|1390.3|1391.6|1390.4|1389.5|1388.3|91
1666265700000|2022-10-20 11:35:00|1391.6|1390.4|1391.5|1390.3|1392.1|1390.9|1391.3|1390.1|51
1666266000000|2022-10-20 11:40:00|1391.4|1390.2|1390.9|1389.7|1391.9|1390.7|1390.8|1389.6|54
1666266300000|2022-10-20 11:45:00|1391|1389.8|1391.1|1389.9|1391.9|1390.7|1390.9|1389.7|64
1666266600000|2022-10-20 11:50:00|1391|1389.8|1391.8|1390.6|1392.3|1391.1|1391|1389.8|73
1666266900000|2022-10-20 11:55:00|1391.6|1390.4|1391.3|1390.1|1392.3|1391.1|1391.1|1389.9|59
1666267200000|2022-10-20 12:00:00|1391.1|1389.9|1393|1391.8|1393.3|1392.1|1391.1|1389.9|245
1666267500000|2022-10-20 12:05:00|1393.3|1392.1|1392|1390.8|1393.5|1392.3|1391.9|1390.7|193
1666267800000|2022-10-20 12:10:00|1392.1|1390.9|1391.9|1390.7|1392.3|1391.1|1391.3|1390.1|109
1666268100000|2022-10-20 12:15:00|1391.5|1390.3|1391.1|1389.9|1392.6|1391.4|1391.1|1389.9|137
1666268400000|2022-10-20 12:20:00|1391.3|1390.1|1391.6|1390.4|1392.6|1391.4|1391.1|1389.9|128
1666268700000|2022-10-20 12:25:00|1391.5|1390.3|1391.5|1390.3|1392.5|1391.3|1391.4|1390.2|95
1666269000000|2022-10-20 12:30:00|1392|1390.8|1392.3|1391.1|1393.4|1392.2|1391|1389.8|399
1666269300000|2022-10-20 12:35:00|1392.5|1391.3|1392|1390.8|1392.5|1391.3|1390.4|1389.2|151
1666269600000|2022-10-20 12:40:00|1391.9|1390.7|1391.5|1390.3|1392.4|1391.2|1391|1389.8|93
1666272600000|2022-10-20 13:30:00|1394.6|1393.4|1397.2|1396|1398.1|1396.9|1393.4|1392.2|4067
1666272900000|2022-10-20 13:35:00|1397.1|1395.9|1398.1|1396.9|1399.6|1398.4|1396.3|1395.1|1605
1666273200000|2022-10-20 13:40:00|1398.2|1397|1398.6|1397.4|1398.9|1397.7|1396.2|1395|2026
1666273500000|2022-10-20 13:45:00|1398.4|1397.2|1399.7|1398.5|1400.4|1399.2|1398.4|1397.2|2459
1666273800000|2022-10-20 13:50:00|1399.8|1398.6|1399.5|1398.3|1400.7|1399.5|1398.8|1397.6|1171
1666274100000|2022-10-20 13:55:00|1399.3|1398.1|1400|1398.8|1400.7|1399.5|1398.9|1397.7|737
1666274400000|2022-10-20 14:00:00|1400.1|1398.9|1402|1400.8|1403.1|1401.9|1400.1|1398.9|1707
1666274700000|2022-10-20 14:05:00|1402.2|1401|1402.2|1401|1403|1401.8|1401.5|1400.3|2203
1666275000000|2022-10-20 14:10:00|1402.3|1401.1|1402|1400.8|1404.9|1403.7|1401.4|1400.2|1888
1666275300000|2022-10-20 14:15:00|1402.1|1400.9|1401.5|1400.3|1403|1401.8|1400.7|1399.5|969
1666275600000|2022-10-20 14:20:00|1401.6|1400.4|1402|1400.8|1403.4|1402.2|1401.5|1400.3|509
1666275900000|2022-10-20 14:25:00|1402.1|1400.9|1400.1|1398.9|1402.1|1400.9|1399.8|1398.6|1162
1666276200000|2022-10-20 14:30:00|1400.2|1399|1398.9|1397.7|1400.7|1399.5|1397.3|1396.1|917
1666276500000|2022-10-20 14:35:00|1399.1|1397.9|1399.5|1398.3|1400.7|1399.5|1398.1|1396.9|535
1666276800000|2022-10-20 14:40:00|1399.7|1398.5|1400.7|1399.5|1402.6|1401.4|1399.4|1398.2|1753
1666277100000|2022-10-20 14:45:00|1400.6|1399.4|1399.7|1398.5|1401.2|1400|1398.7|1397.5|621
1666277400000|2022-10-20 14:50:00|1399.8|1398.6|1398.4|1397.2|1400.7|1399.5|1398.2|1397|1415
1666277700000|2022-10-20 14:55:00|1398.2|1397|1399|1397.8|1399.1|1397.9|1397.2|1396|1439
1666278000000|2022-10-20 15:00:00|1398.7|1397.5|1397.9|1396.7|1399.1|1397.9|1397.2|1396|445
1666278300000|2022-10-20 15:05:00|1398|1396.8|1397.6|1396.4|1398.2|1397|1396.7|1395.5|1136
1666278600000|2022-10-20 15:10:00|1397.7|1396.5|1400.2|1399|1400.6|1399.4|1397.4|1396.2|784
1666278900000|2022-10-20 15:15:00|1400.4|1399.2|1398.6|1397.4|1400.7|1399.5|1398.4|1397.2|682
1666279200000|2022-10-20 15:20:00|1398.5|1397.3|1397.7|1396.5|1398.7|1397.5|1397.7|1396.5|665
1666279500000|2022-10-20 15:25:00|1397.9|1396.7|1396.6|1395.4|1398|1396.8|1396.2|1395|798
1666279800000|2022-10-20 15:30:00|1396.5|1395.3|1397.7|1396.5|1398.2|1397|1395.5|1394.3|937
1666280100000|2022-10-20 15:35:00|1397.9|1396.7|1400.8|1399.6|1400.9|1399.7|1397.9|1396.7|2327
1666280400000|2022-10-20 15:40:00|1400.9|1399.7|1401.5|1400.3|1401.5|1400.3|1400.3|1399.1|722
1666280700000|2022-10-20 15:45:00|1401.3|1400.1|1399.6|1398.4|1401.8|1400.6|1399|1397.8|776
1666281000000|2022-10-20 15:50:00|1399.8|1398.6|1400|1398.8|1400.8|1399.6|1398.8|1397.6|642
1666281300000|2022-10-20 15:55:00|1399.9|1398.7|1398.8|1397.6|1400.9|1399.7|1397.5|1396.3|537
1666281600000|2022-10-20 16:00:00|1398.9|1397.7|1397.5|1396.3|1399|1397.8|1396.5|1395.3|466
1666281900000|2022-10-20 16:05:00|1397.4|1396.2|1399.1|1397.9|1399.5|1398.3|1397.3|1396.1|678
1666282200000|2022-10-20 16:10:00|1399|1397.8|1400.1|1398.9|1400.3|1399.1|1398.8|1397.6|400
1666282500000|2022-10-20 16:15:00|1400|1398.8|1401.3|1400.1|1401.5|1400.3|1399.4|1398.2|569
1666282800000|2022-10-20 16:20:00|1401|1399.8|1399.6|1398.4|1401.2|1400|1399.6|1398.4|542
1666283100000|2022-10-20 16:25:00|1400|1398.8|1399.6|1398.4|1400.3|1399.1|1399.1|1397.9|208
1666283400000|2022-10-20 16:30:00|1399.5|1398.3|1398.8|1397.6|1400.1|1398.9|1398.8|1397.6|519
1666283700000|2022-10-20 16:35:00|1398.9|1397.7|1398.5|1397.3|1400|1398.8|1398.3|1397.1|493
1666284000000|2022-10-20 16:40:00|1398.4|1397.2|1397.5|1396.3|1398.5|1397.3|1397.3|1396.1|502
1666284300000|2022-10-20 16:45:00|1397.7|1396.5|1398.2|1397|1398.2|1397|1397|1395.8|447
1666284600000|2022-10-20 16:50:00|1398|1396.8|1398.2|1397|1398.4|1397.2|1397.5|1396.3|384
1666284900000|2022-10-20 16:55:00|1398.4|1397.2|1398.4|1397.2|1398.5|1397.3|1397.4|1396.2|227
1666285200000|2022-10-20 17:00:00|1398.5|1397.3|1399.2|1398|1399.6|1398.4|1398.2|1397|244
1666285500000|2022-10-20 17:05:00|1399|1397.8|1398.2|1397|1399|1397.8|1398|1396.8|302
1666285800000|2022-10-20 17:10:00|1398.1|1396.9|1398.7|1397.5|1399.5|1398.3|1398|1396.8|318
1666286100000|2022-10-20 17:15:00|1398.5|1397.3|1398.5|1397.3|1398.7|1397.5|1398.2|1397|406
1666286400000|2022-10-20 17:20:00|1398.7|1397.5|1399.5|1398.3|1399.5|1398.3|1398.4|1397.2|221
1666286700000|2022-10-20 17:25:00|1399.4|1398.2|1400.2|1399|1400.7|1399.5|1399.2|1398|317
1666287000000|2022-10-20 17:30:00|1400.3|1399.1|1401.1|1399.9|1401.5|1400.3|1400.3|1399.1|367
1666287300000|2022-10-20 17:35:00|1401.2|1400|1401.4|1400.2|1401.8|1400.6|1401.1|1399.9|287
1666287600000|2022-10-20 17:40:00|1401.5|1400.3|1402.3|1401.1|1402.5|1401.3|1401.2|1400|484
1666287900000|2022-10-20 17:45:00|1402.2|1401|1401.7|1400.5|1402.8|1401.6|1401.2|1400|1394
1666288200000|2022-10-20 17:50:00|1401.6|1400.4|1402.8|1401.6|1402.8|1401.6|1401.6|1400.4|339
1666288500000|2022-10-20 17:55:00|1402.7|1401.5|1402.2|1401|1403|1401.8|1402|1400.8|355
1666288800000|2022-10-20 18:00:00|1402.1|1400.9|1401.4|1400.2|1402.2|1401|1401.2|1400|382
1666289100000|2022-10-20 18:05:00|1401.5|1400.3|1401.2|1400|1402|1400.8|1400.5|1399.3|775
1666289400000|2022-10-20 18:10:00|1401|1399.8|1400.2|1399|1401.7|1400.5|1400|1398.8|2316
1666289700000|2022-10-20 18:15:00|1400.4|1399.2|1399.7|1398.5|1401.2|1400|1399.7|1398.5|1235
1666310400000|2022-10-21 00:00:00|1398.6|1397.4|1398.5|1397.3|1399.5|1398.3|1397.9|1396.7|410
1666310700000|2022-10-21 00:05:00|1398.6|1397.4|1398.4|1397.2|1398.6|1397.4|1398.1|1396.9|34
1666311000000|2022-10-21 00:10:00|1398.3|1397.1|1398|1396.8|1398.4|1397.2|1397.8|1396.6|55
1666311300000|2022-10-21 00:15:00|1397.9|1396.7|1398|1396.8|1398.4|1397.2|1397.9|1396.7|43
1666311600000|2022-10-21 00:20:00|1398.1|1396.9|1398|1396.8|1398.4|1397.2|1397.8|1396.6|41
1666311900000|2022-10-21 00:25:00|1398.1|1396.9|1398.6|1397.4|1398.9|1397.7|1397.9|1396.7|118
1666312200000|2022-10-21 00:30:00|1398.8|1397.6|1397.5|1396.3|1398.8|1397.6|1397.5|1396.3|62
1666312500000|2022-10-21 00:35:00|1397.6|1396.4|1398.4|1397.2|1398.4|1397.2|1397.6|1396.4|26
1666312800000|2022-10-21 00:40:00|1398.3|1397.1|1397.9|1396.7|1398.4|1397.2|1397.9|1396.7|18
1666313100000|2022-10-21 00:45:00|1397.7|1396.5|1397.2|1396|1398|1396.8|1397.2|1396|37
1666313400000|2022-10-21 00:50:00|1396.9|1395.7|1397.2|1396|1397.5|1396.3|1396.5|1395.3|163
1666313700000|2022-10-21 00:55:00|1397|1395.8|1396.4|1395.2|1397.1|1395.9|1396.2|1395|24
1666314000000|2022-10-21 01:00:00|1396.5|1395.3|1394.1|1392.9|1396.9|1395.7|1393.5|1392.3|416
1666314300000|2022-10-21 01:05:00|1394.3|1393.1|1392.9|1391.7|1394.3|1393.1|1392.8|1391.6|84
1666314600000|2022-10-21 01:10:00|1392.8|1391.6|1393.3|1392.1|1394.6|1393.4|1392.8|1391.6|183
1666314900000|2022-10-21 01:15:00|1393.1|1391.9|1395.1|1393.9|1395.1|1393.9|1393.1|1391.9|97
1666315200000|2022-10-21 01:20:00|1395|1393.8|1393.6|1392.4|1395.3|1394.1|1393.5|1392.3|46
1666315500000|2022-10-21 01:25:00|1393.5|1392.3|1393.6|1392.4|1394.1|1392.9|1392.8|1391.6|79
1666315800000|2022-10-21 01:30:00|1393.4|1392.2|1392.9|1391.7|1393.6|1392.4|1392.9|1391.7|34
1666316100000|2022-10-21 01:35:00|1392.8|1391.6|1394.8|1393.6|1394.9|1393.7|1392.8|1391.6|153
1666316400000|2022-10-21 01:40:00|1394.6|1393.4|1394.3|1393.1|1395|1393.8|1394.1|1392.9|10
1666316700000|2022-10-21 01:45:00|1394.4|1393.2|1394.3|1393.1|1394.5|1393.3|1393.5|1392.3|73
1666317000000|2022-10-21 01:50:00|1394.1|1392.9|1394.4|1393.2|1394.6|1393.4|1393.5|1392.3|21
1666317300000|2022-10-21 01:55:00|1394.5|1393.3|1395.6|1394.4|1395.9|1394.7|1394.5|1393.3|23
1666317600000|2022-10-21 02:00:00|1395.7|1394.5|1395.2|1394|1395.7|1394.5|1394.7|1393.5|30
1666317900000|2022-10-21 02:05:00|1395|1393.8|1395.5|1394.3|1395.9|1394.7|1395|1393.8|71
1666318200000|2022-10-21 02:10:00|1395.4|1394.2|1395.3|1394.1|1396.6|1395.4|1395.1|1393.9|14
1666318500000|2022-10-21 02:15:00|1395.4|1394.2|1395.6|1394.4|1395.7|1394.5|1395.4|1394.2|0
1666318800000|2022-10-21 02:20:00|1395.4|1394.2|1395.8|1394.6|1396|1394.8|1395.2|1394|11
1666319100000|2022-10-21 02:25:00|1396|1394.8|1396.3|1395.1|1396.4|1395.2|1395.9|1394.7|16
1666319400000|2022-10-21 02:30:00|1396.4|1395.2|1397.1|1395.9|1397.3|1396.1|1395.9|1394.7|119
1666319700000|2022-10-21 02:35:00|1397|1395.8|1396.5|1395.3|1397.1|1395.9|1396|1394.8|18
1666320000000|2022-10-21 02:40:00|1396.4|1395.2|1396.4|1395.2|1396.9|1395.7|1396.2|1395|11
1666320300000|2022-10-21 02:45:00|1396.5|1395.3|1396.5|1395.3|1397|1395.8|1396.2|1395|7
1666320600000|2022-10-21 02:50:00|1396.4|1395.2|1397.2|1396|1397.5|1396.3|1396.4|1395.2|20
1666320900000|2022-10-21 02:55:00|1397.3|1396.1|1397.2|1396|1397.3|1396.1|1396.4|1395.2|19
1666321200000|2022-10-21 03:00:00|1397|1395.8|1397.9|1396.7|1397.9|1396.7|1396.9|1395.7|21
1666321500000|2022-10-21 03:05:00|1398.2|1397|1398.2|1397|1398.8|1397.6|1398.2|1397|73
1666321800000|2022-10-21 03:10:00|1398.4|1397.2|1398.9|1397.7|1398.9|1397.7|1397.9|1396.7|34
1666322100000|2022-10-21 03:15:00|1398.8|1397.6|1397.9|1396.7|1398.8|1397.6|1397.9|1396.7|18
1666322400000|2022-10-21 03:20:00|1397.7|1396.5|1396.4|1395.2|1397.7|1396.5|1396.2|1395|31
1666322700000|2022-10-21 03:25:00|1396.5|1395.3|1396.2|1395|1396.9|1395.7|1395.9|1394.7|27
1666323000000|2022-10-21 03:30:00|1395.9|1394.7|1395.7|1394.5|1396|1394.8|1395.7|1394.5|8
1666323300000|2022-10-21 03:35:00|1395.8|1394.6|1395.7|1394.5|1396|1394.8|1395.7|1394.5|8
1666323600000|2022-10-21 03:40:00|1395.4|1394.2|1394.9|1393.7|1395.4|1394.2|1394.8|1393.6|25
1666323900000|2022-10-21 03:45:00|1395.2|1394|1395.4|1394.2|1395.7|1394.5|1395.2|1394|9
1666324200000|2022-10-21 03:50:00|1395.3|1394.1|1395.6|1394.4|1395.7|1394.5|1395.3|1394.1|9
1666324500000|2022-10-21 03:55:00|1395.5|1394.3|1395.6|1394.4|1395.7|1394.5|1395.4|1394.2|2
1666324800000|2022-10-21 04:00:00|1395.7|1394.5|1395.6|1394.4|1395.9|1394.7|1395.4|1394.2|9
1666325100000|2022-10-21 04:05:00|1395.5|1394.3|1395.2|1394|1395.7|1394.5|1394.9|1393.7|3
1666325400000|2022-10-21 04:10:00|1395.1|1393.9|1395.1|1393.9|1395.2|1394|1395|1393.8|1
1666325700000|2022-10-21 04:15:00|1395|1393.8|1395.4|1394.2|1395.4|1394.2|1394.9|1393.7|8
1666326000000|2022-10-21 04:20:00|1395.5|1394.3|1395.8|1394.6|1395.9|1394.7|1395.5|1394.3|6
1666326300000|2022-10-21 04:25:00|1395.6|1394.4|1395.9|1394.7|1396.5|1395.3|1395.4|1394.2|17
1666326600000|2022-10-21 04:30:00|1396|1394.8|1396.4|1395.2|1396.7|1395.5|1395.8|1394.6|13
1666326900000|2022-10-21 04:35:00|1396.3|1395.1|1396.4|1395.2|1396.4|1395.2|1396.3|1395.1|2
1666327200000|2022-10-21 04:40:00|1396.6|1395.4|1396.9|1395.7|1396.9|1395.7|1396.4|1395.2|28
1666327500000|2022-10-21 04:45:00|1396.8|1395.6|1396.5|1395.3|1397|1395.8|1396.4|1395.2|6
1666327800000|2022-10-21 04:50:00|1396.4|1395.2|1396.4|1395.2|1396.7|1395.5|1396.2|1395|0
1666328100000|2022-10-21 04:55:00|1396.2|1395|1396.6|1395.4|1396.6|1395.4|1396.1|1394.9|2
1666328400000|2022-10-21 05:00:00|1396.5|1395.3|1396.6|1395.4|1396.7|1395.5|1396.4|1395.2|4
1666328700000|2022-10-21 05:05:00|1396.7|1395.5|1396.2|1395|1396.7|1395.5|1396.2|1395|0
1666329000000|2022-10-21 05:10:00|1396.3|1395.1|1396|1394.8|1396.3|1395.1|1395.7|1394.5|121
1666329300000|2022-10-21 05:15:00|1395.9|1394.7|1396.3|1395.1|1396.4|1395.2|1395.9|1394.7|3
1666329600000|2022-10-21 05:20:00|1396.2|1395|1396.3|1395.1|1396.7|1395.5|1396.2|1395|8
1666329900000|2022-10-21 05:25:00|1396.4|1395.2|1396.4|1395.2|1396.7|1395.5|1396.4|1395.2|0
1666330200000|2022-10-21 05:30:00|1396.7|1395.5|1394.9|1393.7|1396.8|1395.6|1394.7|1393.5|30
1666330500000|2022-10-21 05:35:00|1394.8|1393.6|1395.4|1394.2|1395.7|1394.5|1394.7|1393.5|20
1666330800000|2022-10-21 05:40:00|1395.5|1394.3|1394.9|1393.7|1395.5|1394.3|1394.2|1393|29
1666331100000|2022-10-21 05:45:00|1394.8|1393.6|1394.9|1393.7|1395.2|1394|1394.3|1393.1|10
1666331400000|2022-10-21 05:50:00|1395|1393.8|1394.5|1393.3|1395.2|1394|1394|1392.8|56
1666331700000|2022-10-21 05:55:00|1394.7|1393.5|1392.9|1391.7|1394.7|1393.5|1392.8|1391.6|87
1666332000000|2022-10-21 06:00:00|1393|1391.8|1393.4|1392.2|1394|1392.8|1392.8|1391.6|17
1666332300000|2022-10-21 06:05:00|1393.5|1392.3|1393.8|1392.6|1394.4|1393.2|1393.3|1392.1|21
1666332600000|2022-10-21 06:10:00|1393.7|1392.5|1392.5|1391.3|1394|1392.8|1392.5|1391.3|83
1666332900000|2022-10-21 06:15:00|1392.7|1391.5|1392.9|1391.7|1394.2|1393|1392.5|1391.3|126
1666333200000|2022-10-21 06:20:00|1393|1391.8|1393.4|1392.2|1394.2|1393|1393|1391.8|16
1666333500000|2022-10-21 06:25:00|1393.3|1392.1|1392.5|1391.3|1393.9|1392.7|1392.5|1391.3|77
1666333800000|2022-10-21 06:30:00|1392.8|1391.6|1391.9|1390.7|1392.9|1391.7|1391.5|1390.3|189
1666334100000|2022-10-21 06:35:00|1392|1390.8|1391.4|1390.2|1392.1|1390.9|1391.2|1390|133
1666334400000|2022-10-21 06:40:00|1391.7|1390.5|1392|1390.8|1392.1|1390.9|1391.3|1390.1|69
1666334700000|2022-10-21 06:45:00|1392.1|1390.9|1391.8|1390.6|1393.4|1392.2|1391.4|1390.2|94
1666335000000|2022-10-21 06:50:00|1391.7|1390.5|1391.7|1390.5|1392.1|1390.9|1391.1|1389.9|165
1666335300000|2022-10-21 06:55:00|1391.4|1390.2|1391.3|1390.1|1391.8|1390.6|1390.7|1389.5|115
1666335600000|2022-10-21 07:00:00|1391.2|1390|1391.3|1390.1|1391.7|1390.5|1390.6|1389.4|106
1666335900000|2022-10-21 07:05:00|1391.2|1390|1391.4|1390.2|1391.7|1390.5|1391.1|1389.9|25
1666336200000|2022-10-21 07:10:00|1391.2|1390|1391.2|1390|1391.7|1390.5|1391.2|1390|72
1666336500000|2022-10-21 07:15:00|1391.1|1389.9|1391.9|1390.7|1391.9|1390.7|1391|1389.8|44
1666336800000|2022-10-21 07:20:00|1392|1390.8|1392.9|1391.7|1393.4|1392.2|1391.2|1390|97
1666337100000|2022-10-21 07:25:00|1393.2|1392|1391.9|1390.7|1393.3|1392.1|1391.4|1390.2|48
1666337400000|2022-10-21 07:30:00|1391.8|1390.6|1391.5|1390.3|1392.2|1391|1391.4|1390.2|16
1666337700000|2022-10-21 07:35:00|1391.7|1390.5|1391.7|1390.5|1392|1390.8|1390.7|1389.5|557
1666338000000|2022-10-21 07:40:00|1391.8|1390.6|1391.5|1390.3|1392|1390.8|1390.9|1389.7|11
1666338300000|2022-10-21 07:45:00|1391.4|1390.2|1391.2|1390|1391.7|1390.5|1390.7|1389.5|101
1666338600000|2022-10-21 07:50:00|1391.3|1390.1|1391.4|1390.2|1391.8|1390.6|1390.8|1389.6|43
1666338900000|2022-10-21 07:55:00|1391.3|1390.1|1391.2|1390|1391.7|1390.5|1390.9|1389.7|31
1666339200000|2022-10-21 08:00:00|1390.9|1389.7|1391|1389.8|1391.3|1390.1|1390.7|1389.5|33
1666339500000|2022-10-21 08:05:00|1391.2|1390|1390.9|1389.7|1391.2|1390|1390.8|1389.6|10
1666339800000|2022-10-21 08:10:00|1391|1389.8|1390.9|1389.7|1391.3|1390.1|1390.5|1389.3|56
1666340100000|2022-10-21 08:15:00|1390.8|1389.6|1390.8|1389.6|1391.2|1390|1390.5|1389.3|42
1666340400000|2022-10-21 08:20:00|1390.9|1389.7|1390.9|1389.7|1391|1389.8|1390.5|1389.3|14
1666340700000|2022-10-21 08:25:00|1390.8|1389.6|1390.4|1389.2|1391|1389.8|1389.9|1388.7|64
1666341000000|2022-10-21 08:30:00|1390.3|1389.1|1390.4|1389.2|1390.5|1389.3|1389.7|1388.5|41
1666341300000|2022-10-21 08:35:00|1390.5|1389.3|1390.2|1389|1390.5|1389.3|1389.8|1388.6|4
1666341600000|2022-10-21 08:40:00|1390|1388.8|1389|1387.8|1390.2|1389|1388.9|1387.7|56
1666341900000|2022-10-21 08:45:00|1388.9|1387.7|1390|1388.8|1390|1388.8|1388.3|1387.1|81
1666342200000|2022-10-21 08:50:00|1389.9|1388.7|1390.2|1389|1390.2|1389|1389.7|1388.5|10
1666342500000|2022-10-21 08:55:00|1389.9|1388.7|1390.2|1389|1390.9|1389.7|1389.9|1388.7|33
1666342800000|2022-10-21 09:00:00|1390|1388.8|1389.8|1388.6|1390.4|1389.2|1389.8|1388.6|21
1666343100000|2022-10-21 09:05:00|1389.7|1388.5|1389.9|1388.7|1389.9|1388.7|1389.1|1387.9|13
1666343400000|2022-10-21 09:10:00|1389.7|1388.5|1389.9|1388.7|1390.2|1389|1389.5|1388.3|23
1666343700000|2022-10-21 09:15:00|1390.2|1389|1388.7|1387.5|1390.2|1389|1388.7|1387.5|73
1666344000000|2022-10-21 09:20:00|1388.8|1387.6|1388.8|1387.6|1389.1|1387.9|1388.4|1387.2|217
1666344300000|2022-10-21 09:25:00|1388.7|1387.5|1389.8|1388.6|1389.9|1388.7|1388.7|1387.5|15
1666344600000|2022-10-21 09:30:00|1389.7|1388.5|1389.9|1388.7|1390.5|1389.3|1389.5|1388.3|28
1666344900000|2022-10-21 09:35:00|1390.2|1389|1389.9|1388.7|1390.2|1389|1389.3|1388.1|29
1666345200000|2022-10-21 09:40:00|1389.8|1388.6|1389.4|1388.2|1389.8|1388.6|1389.2|1388|119
1666345500000|2022-10-21 09:45:00|1389.5|1388.3|1389.4|1388.2|1389.9|1388.7|1389.3|1388.1|10
1666345800000|2022-10-21 09:50:00|1389.2|1388|1390.7|1389.5|1390.7|1389.5|1389.2|1388|41
1666346100000|2022-10-21 09:55:00|1390.8|1389.6|1390.4|1389.2|1391.2|1390|1390.3|1389.1|28
1666346400000|2022-10-21 10:00:00|1390.7|1389.5|1390.3|1389.1|1390.9|1389.7|1389.9|1388.7|30
1666346700000|2022-10-21 10:05:00|1390.4|1389.2|1390.9|1389.7|1391.2|1390|1390.3|1389.1|20
1666347000000|2022-10-21 10:10:00|1391.2|1390|1389.7|1388.5|1391.2|1390|1389.7|1388.5|53
1666347300000|2022-10-21 10:15:00|1389.9|1388.7|1389.3|1388.1|1390.1|1388.9|1389.3|1388.1|26
1666347600000|2022-10-21 10:20:00|1389.6|1388.4|1389.8|1388.6|1389.8|1388.6|1389.3|1388.1|27
1666347900000|2022-10-21 10:25:00|1389.7|1388.5|1389.5|1388.3|1390.5|1389.3|1389.4|1388.2|317
1666348200000|2022-10-21 10:30:00|1389.6|1388.4|1389.9|1388.7|1390.3|1389.1|1389.3|1388.1|26
1666348500000|2022-10-21 10:35:00|1390.1|1388.9|1390.9|1389.7|1390.9|1389.7|1389.9|1388.7|33
1666348800000|2022-10-21 10:40:00|1391.1|1389.9|1390.9|1389.7|1391.7|1390.5|1390.9|1389.7|24
1666349100000|2022-10-21 10:45:00|1390.8|1389.6|1390.9|1389.7|1391.2|1390|1390.4|1389.2|20
1666349400000|2022-10-21 10:50:00|1390.8|1389.6|1391.7|1390.5|1391.9|1390.7|1390.8|1389.6|21
1666349700000|2022-10-21 10:55:00|1391.5|1390.3|1391|1389.8|1392|1390.8|1390.9|1389.7|25
1666350000000|2022-10-21 11:00:00|1391.1|1389.9|1391.2|1390|1391.2|1390|1390.3|1389.1|67
1666350300000|2022-10-21 11:05:00|1391|1389.8|1390.5|1389.3|1391.8|1390.6|1390.4|1389.2|26
1666350600000|2022-10-21 11:10:00|1390.3|1389.1|1390.3|1389.1|1390.8|1389.6|1389.9|1388.7|16
1666350900000|2022-10-21 11:15:00|1390.4|1389.2|1389.9|1388.7|1390.7|1389.5|1389.7|1388.5|79
1666351200000|2022-10-21 11:20:00|1390.2|1389|1390.2|1389|1390.9|1389.7|1390|1388.8|22
1666351500000|2022-10-21 11:25:00|1390.4|1389.2|1390.5|1389.3|1391|1389.8|1390.3|1389.1|16
1666351800000|2022-10-21 11:30:00|1390.4|1389.2|1390.4|1389.2|1390.8|1389.6|1389.7|1388.5|14
1666352100000|2022-10-21 11:35:00|1390.5|1389.3|1389.5|1388.3|1390.5|1389.3|1389.4|1388.2|39
1666352400000|2022-10-21 11:40:00|1389.7|1388.5|1389.7|1388.5|1389.9|1388.7|1389|1387.8|102
1666352700000|2022-10-21 11:45:00|1389.6|1388.4|1389.9|1388.7|1390.1|1388.9|1389.4|1388.2|56
1666353000000|2022-10-21 11:50:00|1389.8|1388.6|1390.3|1389.1|1390.5|1389.3|1389.8|1388.6|79
1666353300000|2022-10-21 11:55:00|1390.2|1389|1389.4|1388.2|1390.3|1389.1|1389.3|1388.1|64
1666353600000|2022-10-21 12:00:00|1389.5|1388.3|1388.7|1387.5|1390.8|1389.6|1388.5|1387.3|307
1666353900000|2022-10-21 12:05:00|1388.5|1387.3|1388.4|1387.2|1388.9|1387.7|1387.8|1386.6|251
1666354200000|2022-10-21 12:10:00|1388.5|1387.3|1386.8|1385.6|1388.5|1387.3|1385.4|1384.2|186
1666354500000|2022-10-21 12:15:00|1386.7|1385.5|1385.5|1384.3|1386.7|1385.5|1384.9|1383.7|260
1666354800000|2022-10-21 12:20:00|1385.3|1384.1|1385.1|1383.9|1385.7|1384.5|1384|1382.8|360
1666355100000|2022-10-21 12:25:00|1384.9|1383.7|1385.7|1384.5|1386.7|1385.5|1384.6|1383.4|326
1666355400000|2022-10-21 12:30:00|1385.8|1384.6|1385.7|1384.5|1385.9|1384.7|1384.4|1383.2|83
1666355700000|2022-10-21 12:35:00|1385.5|1384.3|1385.4|1384.2|1386.4|1385.2|1385.2|1384|58
1666356000000|2022-10-21 12:40:00|1385.5|1384.3|1385.4|1384.2|1386.4|1385.2|1384.8|1383.6|122
1666359000000|2022-10-21 13:30:00|1385.2|1384|1391.2|1390|1391.5|1390.3|1385.2|1384|4134
1666359300000|2022-10-21 13:35:00|1391.5|1390.3|1395|1393.8|1395.4|1394.2|1390.3|1389.1|1944
1666359600000|2022-10-21 13:40:00|1395.1|1393.9|1395.5|1394.3|1395.8|1394.6|1392.1|1390.9|3410
1666359900000|2022-10-21 13:45:00|1395.6|1394.4|1396.8|1395.6|1397.5|1396.3|1395.1|1393.9|889
1666360200000|2022-10-21 13:50:00|1396.5|1395.3|1395.8|1394.6|1397.8|1396.6|1395.6|1394.4|999
1666360500000|2022-10-21 13:55:00|1396|1394.8|1395|1393.8|1396.6|1395.4|1394.6|1393.4|593
1666360800000|2022-10-21 14:00:00|1395.1|1393.9|1396.8|1395.6|1397|1395.8|1394.6|1393.4|1084
1666361100000|2022-10-21 14:05:00|1396.9|1395.7|1398.1|1396.9|1398.7|1397.5|1396|1394.8|593
1666361400000|2022-10-21 14:10:00|1398.3|1397.1|1398.5|1397.3|1399.2|1398|1397.3|1396.1|622
1666361700000|2022-10-21 14:15:00|1398.6|1397.4|1397.7|1396.5|1399.1|1397.9|1397.5|1396.3|1193
1666362000000|2022-10-21 14:20:00|1397.8|1396.6|1395|1393.8|1398.5|1397.3|1394.3|1393.1|1216
1666362300000|2022-10-21 14:25:00|1394.9|1393.7|1394.8|1393.6|1396.3|1395.1|1394.5|1393.3|538
1666362600000|2022-10-21 14:30:00|1394.7|1393.5|1394.9|1393.7|1396.8|1395.6|1394.7|1393.5|713
1666362900000|2022-10-21 14:35:00|1395|1393.8|1397.1|1395.9|1397.1|1395.9|1393.8|1392.6|637
1666363200000|2022-10-21 14:40:00|1397.2|1396|1397.9|1396.7|1399|1397.8|1396.8|1395.6|1031
1666363500000|2022-10-21 14:45:00|1397.7|1396.5|1398.8|1397.6|1399|1397.8|1397.6|1396.4|665
1666363800000|2022-10-21 14:50:00|1398.6|1397.4|1400.6|1399.4|1401.8|1400.6|1398.5|1397.3|820
1666364100000|2022-10-21 14:55:00|1400.5|1399.3|1399|1397.8|1401.3|1400.1|1398.3|1397.1|1062
1666364400000|2022-10-21 15:00:00|1399.1|1397.9|1398.1|1396.9|1399.7|1398.5|1397.6|1396.4|361
1666364700000|2022-10-21 15:05:00|1398|1396.8|1399.5|1398.3|1400|1398.8|1397.9|1396.7|572
1666365000000|2022-10-21 15:10:00|1399.4|1398.2|1400.6|1399.4|1401|1399.8|1399.4|1398.2|572
1666365300000|2022-10-21 15:15:00|1400.5|1399.3|1403|1401.8|1403.1|1401.9|1399.8|1398.6|416
1666365600000|2022-10-21 15:20:00|1403.1|1401.9|1402.9|1401.7|1404|1402.8|1402.3|1401.1|627
1666365900000|2022-10-21 15:25:00|1403|1401.8|1402.7|1401.5|1404|1402.8|1402|1400.8|754
1666366200000|2022-10-21 15:30:00|1402.8|1401.6|1402|1400.8|1404.2|1403|1401.5|1400.3|598
1666366500000|2022-10-21 15:35:00|1402.1|1400.9|1401|1399.8|1402.5|1401.3|1399.7|1398.5|552
1666366800000|2022-10-21 15:40:00|1401.1|1399.9|1402|1400.8|1402.7|1401.5|1400.2|1399|300
1666367100000|2022-10-21 15:45:00|1402.1|1400.9|1402.6|1401.4|1402.6|1401.4|1400.2|1399|462
1666367400000|2022-10-21 15:50:00|1402.7|1401.5|1400.9|1399.7|1403.1|1401.9|1400.2|1399|480
1666367700000|2022-10-21 15:55:00|1400.7|1399.5|1401.5|1400.3|1402.4|1401.2|1399.5|1398.3|571
1666368000000|2022-10-21 16:00:00|1401.8|1400.6|1403|1401.8|1403.5|1402.3|1401.8|1400.6|405
1666368300000|2022-10-21 16:05:00|1402.9|1401.7|1403.5|1402.3|1403.8|1402.6|1401.8|1400.6|391
1666368600000|2022-10-21 16:10:00|1403.6|1402.4|1404.5|1403.3|1405|1403.8|1403|1401.8|444
1666368900000|2022-10-21 16:15:00|1404.6|1403.4|1402.3|1401.1|1404.9|1403.7|1402|1400.8|318
1666369200000|2022-10-21 16:20:00|1402.4|1401.2|1402.4|1401.2|1402.5|1401.3|1401.6|1400.4|448
1666369500000|2022-10-21 16:25:00|1402.5|1401.3|1401|1399.8|1402.9|1401.7|1400.4|1399.2|327
1666369800000|2022-10-21 16:30:00|1401.3|1400.1|1402.9|1401.7|1403|1401.8|1401|1399.8|294
1666370100000|2022-10-21 16:35:00|1403|1401.8|1402|1400.8|1403.3|1402.1|1401.5|1400.3|284
1666370400000|2022-10-21 16:40:00|1402.3|1401.1|1404|1402.8|1404.4|1403.2|1402.3|1401.1|373
1666370700000|2022-10-21 16:45:00|1404.1|1402.9|1404.2|1403|1404.5|1403.3|1403.5|1402.3|330
1666371000000|2022-10-21 16:50:00|1404.1|1402.9|1404.3|1403.1|1405|1403.8|1404.1|1402.9|372
1666371300000|2022-10-21 16:55:00|1404.5|1403.3|1404.3|1403.1|1404.9|1403.7|1404|1402.8|506
1666371600000|2022-10-21 17:00:00|1404.2|1403|1406.5|1405.3|1407|1405.8|1403.8|1402.6|719
1666371900000|2022-10-21 17:05:00|1406.4|1405.2|1404.9|1403.7|1406.5|1405.3|1404.5|1403.3|564
1666372200000|2022-10-21 17:10:00|1405|1403.8|1405.7|1404.5|1406.3|1405.1|1404.9|1403.7|607
1666372500000|2022-10-21 17:15:00|1405.8|1404.6|1406.8|1405.6|1407|1405.8|1405.5|1404.3|941
1666372800000|2022-10-21 17:20:00|1406.9|1405.7|1405.3|1404.1|1406.9|1405.7|1405.3|1404.1|408
1666373100000|2022-10-21 17:25:00|1405.4|1404.2|1405.8|1404.6|1405.9|1404.7|1405|1403.8|216
1666373400000|2022-10-21 17:30:00|1405.5|1404.3|1406.3|1405.1|1406.5|1405.3|1405.5|1404.3|529
1666373700000|2022-10-21 17:35:00|1406.5|1405.3|1405|1403.8|1406.7|1405.5|1404.8|1403.6|334
1666374000000|2022-10-21 17:40:00|1405.2|1404|1406|1404.8|1406.3|1405.1|1405|1403.8|286
1666374300000|2022-10-21 17:45:00|1406.2|1405|1407|1405.8|1407.3|1406.1|1405.8|1404.6|568
1666374600000|2022-10-21 17:50:00|1406.9|1405.7|1405.8|1404.6|1407.3|1406.1|1405.8|1404.6|729
1666374900000|2022-10-21 17:55:00|1406|1404.8|1405|1403.8|1406.2|1405|1404.8|1403.6|731
1666375200000|2022-10-21 18:00:00|1405.3|1404.1|1405|1403.8|1405.5|1404.3|1404.8|1403.6|618
1666375500000|2022-10-21 18:05:00|1405.2|1404|1406.5|1405.3|1407|1405.8|1405|1403.8|1073
1666375800000|2022-10-21 18:10:00|1406.7|1405.5|1405.9|1404.7|1406.8|1405.6|1405.8|1404.6|844
1666569600000|2022-10-24 00:00:00|1401.4|1400.2|1398.7|1397.5|1402.1|1400.9|1397.9|1396.7|1161
1666569900000|2022-10-24 00:05:00|1398.8|1397.6|1399.9|1398.7|1399.9|1398.7|1396.9|1395.7|137
1666570200000|2022-10-24 00:10:00|1400|1398.8|1399.6|1398.4|1400.7|1399.5|1399.1|1397.9|76
1666570500000|2022-10-24 00:15:00|1399.5|1398.3|1399.3|1398.1|1400.3|1399.1|1398.8|1397.6|34
1666570800000|2022-10-24 00:20:00|1399.2|1398|1399|1397.8|1399.8|1398.6|1398.9|1397.7|366
1666571100000|2022-10-24 00:25:00|1399.1|1397.9|1400.3|1399.1|1400.5|1399.3|1399|1397.8|59
1666571400000|2022-10-24 00:30:00|1400.1|1398.9|1400.5|1399.3|1400.8|1399.6|1399.8|1398.6|54
1666571700000|2022-10-24 00:35:00|1400.7|1399.5|1400.6|1399.4|1401.2|1400|1400.5|1399.3|80
1666572000000|2022-10-24 00:40:00|1400.5|1399.3|1399.7|1398.5|1400.7|1399.5|1399.6|1398.4|168
1666572300000|2022-10-24 00:45:00|1399.6|1398.4|1400.3|1399.1|1400.6|1399.4|1399.6|1398.4|232
1666572600000|2022-10-24 00:50:00|1400.4|1399.2|1400.4|1399.2|1400.6|1399.4|1400.1|1398.9|27
1666572900000|2022-10-24 00:55:00|1400.6|1399.4|1400.6|1399.4|1401.3|1400.1|1400.4|1399.2|47
1666573200000|2022-10-24 01:00:00|1400.4|1399.2|1400.3|1399.1|1401.3|1400.1|1399.2|1398|115
1666573500000|2022-10-24 01:05:00|1400.1|1398.9|1397.4|1396.2|1400.1|1398.9|1397.3|1396.1|116
1666573800000|2022-10-24 01:10:00|1397.3|1396.1|1397.3|1396.1|1397.4|1396.2|1395.7|1394.5|137
1666574100000|2022-10-24 01:15:00|1397.6|1396.4|1395.1|1393.9|1398.1|1396.9|1394.8|1393.6|92
1666574400000|2022-10-24 01:20:00|1394.9|1393.7|1394.3|1393.1|1395.4|1394.2|1393.9|1392.7|90
1666574700000|2022-10-24 01:25:00|1394.2|1393|1396.9|1395.7|1396.9|1395.7|1394.2|1393|83
1666575000000|2022-10-24 01:30:00|1397.1|1395.9|1397.4|1396.2|1399.1|1397.9|1395.1|1393.9|60
1666575300000|2022-10-24 01:35:00|1397.6|1396.4|1398.4|1397.2|1399.8|1398.6|1397.4|1396.2|60
1666575600000|2022-10-24 01:40:00|1398.6|1397.4|1399.1|1397.9|1399.7|1398.5|1397.6|1396.4|58
1666575900000|2022-10-24 01:45:00|1398.9|1397.7|1397.4|1396.2|1399.4|1398.2|1397.2|1396|44
1666576200000|2022-10-24 01:50:00|1397.2|1396|1395.6|1394.4|1397.3|1396.1|1395.4|1394.2|91
1666576500000|2022-10-24 01:55:00|1395.4|1394.2|1396.6|1395.4|1397.3|1396.1|1395.4|1394.2|18
1666576800000|2022-10-24 02:00:00|1396.3|1395.1|1395.8|1394.6|1396.3|1395.1|1394.8|1393.6|69
1666577100000|2022-10-24 02:05:00|1395.6|1394.4|1394.4|1393.2|1396.6|1395.4|1393.9|1392.7|85
1666577400000|2022-10-24 02:10:00|1394.3|1393.1|1394.6|1393.4|1395.2|1394|1394.2|1393|46
1666577700000|2022-10-24 02:15:00|1394.8|1393.6|1395.6|1394.4|1395.7|1394.5|1394.7|1393.5|27
1666578000000|2022-10-24 02:20:00|1395.4|1394.2|1394.6|1393.4|1395.8|1394.6|1394.4|1393.2|37
1666578300000|2022-10-24 02:25:00|1394.3|1393.1|1395.1|1393.9|1395.2|1394|1394.1|1392.9|19
1666578600000|2022-10-24 02:30:00|1394.9|1393.7|1394.1|1392.9|1394.9|1393.7|1393.9|1392.7|133
1666578900000|2022-10-24 02:35:00|1393.9|1392.7|1393.7|1392.5|1394.7|1393.5|1393.3|1392.1|120
1666579200000|2022-10-24 02:40:00|1393.8|1392.6|1392.3|1391.1|1394.3|1393.1|1392.3|1391.1|108
1666579500000|2022-10-24 02:45:00|1392.2|1391|1393.2|1392|1393.7|1392.5|1392.1|1390.9|52
1666579800000|2022-10-24 02:50:00|1392.9|1391.7|1393.3|1392.1|1393.6|1392.4|1392.4|1391.2|232
1666580100000|2022-10-24 02:55:00|1393.2|1392|1393|1391.8|1393.3|1392.1|1392.3|1391.1|18
1666580400000|2022-10-24 03:00:00|1393.1|1391.9|1392.8|1391.6|1393.1|1391.9|1392.3|1391.1|16
1666580700000|2022-10-24 03:05:00|1392.7|1391.5|1392.7|1391.5|1393.3|1392.1|1392.3|1391.1|21
1666581000000|2022-10-24 03:10:00|1392.6|1391.4|1393.3|1392.1|1393.3|1392.1|1392.5|1391.3|28
1666581300000|2022-10-24 03:15:00|1393.2|1392|1393.7|1392.5|1393.8|1392.6|1393.2|1392|10
1666581600000|2022-10-24 03:20:00|1393.6|1392.4|1393.8|1392.6|1393.9|1392.7|1393.5|1392.3|5
1666581900000|2022-10-24 03:25:00|1393.7|1392.5|1393.1|1391.9|1393.8|1392.6|1393|1391.8|24
1666582200000|2022-10-24 03:30:00|1393|1391.8|1392.8|1391.6|1393.1|1391.9|1392.7|1391.5|5
1666582500000|2022-10-24 03:35:00|1392.7|1391.5|1392.6|1391.4|1392.8|1391.6|1392.6|1391.4|4
1666582800000|2022-10-24 03:40:00|1392.5|1391.3|1392.6|1391.4|1392.6|1391.4|1392.5|1391.3|5
1666583100000|2022-10-24 03:45:00|1392.8|1391.6|1392.6|1391.4|1392.8|1391.6|1392.6|1391.4|5
1666583400000|2022-10-24 03:50:00|1392.5|1391.3|1391.8|1390.6|1392.5|1391.3|1391.8|1390.6|10
1666583700000|2022-10-24 03:55:00|1391.7|1390.5|1392.3|1391.1|1392.3|1391.1|1391.7|1390.5|7
1666584000000|2022-10-24 04:00:00|1392.5|1391.3|1392.1|1390.9|1392.6|1391.4|1391.7|1390.5|19
1666584300000|2022-10-24 04:05:00|1392.2|1391|1392.5|1391.3|1392.6|1391.4|1392.2|1391|4
1666584600000|2022-10-24 04:10:00|1392.3|1391.1|1392.8|1391.6|1392.8|1391.6|1392.3|1391.1|2
1666584900000|2022-10-24 04:15:00|1392.6|1391.4|1392.8|1391.6|1393|1391.8|1392.6|1391.4|4
1666585200000|2022-10-24 04:20:00|1393|1391.8|1393.6|1392.4|1393.7|1392.5|1392.8|1391.6|31
1666585500000|2022-10-24 04:25:00|1393.3|1392.1|1393.1|1391.9|1393.3|1392.1|1393.1|1391.9|6
1666585800000|2022-10-24 04:30:00|1393.3|1392.1|1394.3|1393.1|1394.8|1393.6|1393.2|1392|16
1666586100000|2022-10-24 04:35:00|1394.5|1393.3|1394.1|1392.9|1394.7|1393.5|1394|1392.8|7
1666586400000|2022-10-24 04:40:00|1394.2|1393|1394.5|1393.3|1394.7|1393.5|1394.1|1392.9|4
1666586700000|2022-10-24 04:45:00|1394.6|1393.4|1394.3|1393.1|1394.8|1393.6|1394.3|1393.1|84
1666587000000|2022-10-24 04:50:00|1394.5|1393.3|1394.1|1392.9|1394.6|1393.4|1394.1|1392.9|1
1666587300000|2022-10-24 04:55:00|1394|1392.8|1394.1|1392.9|1394.1|1392.9|1393.8|1392.6|45
1666587600000|2022-10-24 05:00:00|1393.8|1392.6|1393.7|1392.5|1394.2|1393|1393.6|1392.4|15
1666587900000|2022-10-24 05:05:00|1393.6|1392.4|1393.3|1392.1|1393.8|1392.6|1393.2|1392|6
1666588200000|2022-10-24 05:10:00|1393.2|1392|1392.8|1391.6|1393.3|1392.1|1392.6|1391.4|7
1666588500000|2022-10-24 05:15:00|1393|1391.8|1392.8|1391.6|1393.1|1391.9|1392.8|1391.6|9
1666588800000|2022-10-24 05:20:00|1393|1391.8|1392.8|1391.6|1393.1|1391.9|1392.6|1391.4|30
1666589100000|2022-10-24 05:25:00|1393.1|1391.9|1392.6|1391.4|1393.1|1391.9|1392.6|1391.4|5
1666589400000|2022-10-24 05:30:00|1392.8|1391.6|1392.8|1391.6|1393|1391.8|1391.8|1390.6|38
1666589700000|2022-10-24 05:35:00|1393|1391.8|1392.8|1391.6|1393.3|1392.1|1392.7|1391.5|25
1666590000000|2022-10-24 05:40:00|1393|1391.8|1392.8|1391.6|1393.3|1392.1|1392.5|1391.3|15
1666590300000|2022-10-24 05:45:00|1393|1391.8|1393.6|1392.4|1394.3|1393.1|1392.6|1391.4|75
1666590600000|2022-10-24 05:50:00|1393.5|1392.3|1392.1|1390.9|1393.5|1392.3|1391.7|1390.5|23
1666590900000|2022-10-24 05:55:00|1392|1390.8|1392.1|1390.9|1392.1|1390.9|1391.5|1390.3|39
1666591200000|2022-10-24 06:00:00|1392|1390.8|1391.6|1390.4|1392.3|1391.1|1391.6|1390.4|10
1666591500000|2022-10-24 06:05:00|1391.7|1390.5|1390.8|1389.6|1392.6|1391.4|1390.6|1389.4|74
1666591800000|2022-10-24 06:10:00|1391|1389.8|1389.6|1388.4|1391.6|1390.4|1389.6|1388.4|115
1666592100000|2022-10-24 06:15:00|1389.7|1388.5|1391.3|1390.1|1392.1|1390.9|1389.7|1388.5|87
1666592400000|2022-10-24 06:20:00|1391.5|1390.3|1392.1|1390.9|1392.5|1391.3|1391.5|1390.3|16
1666592700000|2022-10-24 06:25:00|1392.3|1391.1|1391.2|1390|1392.5|1391.3|1391.2|1390|6
1666593000000|2022-10-24 06:30:00|1391.1|1389.9|1391.8|1390.6|1392.2|1391|1391.1|1389.9|39
1666593300000|2022-10-24 06:35:00|1391.6|1390.4|1391.8|1390.6|1392.2|1391|1391.5|1390.3|11
1666593600000|2022-10-24 06:40:00|1391.7|1390.5|1391.8|1390.6|1391.8|1390.6|1390.3|1389.1|18
1666593900000|2022-10-24 06:45:00|1391.7|1390.5|1391.8|1390.6|1392|1390.8|1390.7|1389.5|10
1666594200000|2022-10-24 06:50:00|1391.7|1390.5|1391|1389.8|1392.6|1391.4|1390.8|1389.6|38
1666594500000|2022-10-24 06:55:00|1390.8|1389.6|1391.8|1390.6|1392|1390.8|1390.6|1389.4|29
1666594800000|2022-10-24 07:00:00|1392|1390.8|1393|1391.8|1393.6|1392.4|1391.5|1390.3|108
1666595100000|2022-10-24 07:05:00|1393.1|1391.9|1392.6|1391.4|1393.3|1392.1|1392.6|1391.4|39
1666595400000|2022-10-24 07:10:00|1392.7|1391.5|1392.6|1391.4|1393.1|1391.9|1392.3|1391.1|27
1666595700000|2022-10-24 07:15:00|1392.5|1391.3|1391.8|1390.6|1393|1391.8|1391.7|1390.5|131
1666596000000|2022-10-24 07:20:00|1392|1390.8|1390.8|1389.6|1392.1|1390.9|1390.7|1389.5|52
1666596300000|2022-10-24 07:25:00|1390.6|1389.4|1390.1|1388.9|1390.7|1389.5|1389.8|1388.6|78
1666596600000|2022-10-24 07:30:00|1390|1388.8|1391|1389.8|1391.2|1390|1390|1388.8|1219
1666596900000|2022-10-24 07:35:00|1391.1|1389.9|1390.8|1389.6|1392|1390.8|1390.8|1389.6|48
1666597200000|2022-10-24 07:40:00|1391|1389.8|1390.7|1389.5|1391.2|1390|1390.3|1389.1|32
1666597500000|2022-10-24 07:45:00|1390.8|1389.6|1391.2|1390|1391.2|1390|1390|1388.8|47
1666597800000|2022-10-24 07:50:00|1391.1|1389.9|1390.8|1389.6|1391.6|1390.4|1390.6|1389.4|1438
1666598100000|2022-10-24 07:55:00|1391.1|1389.9|1391.3|1390.1|1391.5|1390.3|1390.8|1389.6|36
1666598400000|2022-10-24 08:00:00|1391.2|1390|1391.1|1389.9|1391.6|1390.4|1390.2|1389|73
1666598700000|2022-10-24 08:05:00|1391|1389.8|1390.6|1389.4|1391.1|1389.9|1390.5|1389.3|22
1666599000000|2022-10-24 08:10:00|1390.5|1389.3|1392.1|1390.9|1392.2|1391|1390.1|1388.9|44
1666599300000|2022-10-24 08:15:00|1391.8|1390.6|1390.8|1389.6|1392.1|1390.9|1390.3|1389.1|75
1666599600000|2022-10-24 08:20:00|1390.9|1389.7|1390.3|1389.1|1391.1|1389.9|1390.1|1388.9|33
1666599900000|2022-10-24 08:25:00|1390.2|1389|1390.3|1389.1|1390.8|1389.6|1390.1|1388.9|29
1666600200000|2022-10-24 08:30:00|1390.2|1389|1388.4|1387.2|1390.5|1389.3|1388.4|1387.2|228
1666600500000|2022-10-24 08:35:00|1388.6|1387.4|1389.8|1388.6|1390.1|1388.9|1388.4|1387.2|12
1666600800000|2022-10-24 08:40:00|1389.7|1388.5|1390.8|1389.6|1390.8|1389.6|1389.3|1388.1|6
1666601100000|2022-10-24 08:45:00|1390.9|1389.7|1390.7|1389.5|1391.1|1389.9|1390.5|1389.3|4
1666601400000|2022-10-24 08:50:00|1390.6|1389.4|1392.1|1390.9|1392.1|1390.9|1390.6|1389.4|122
1666601700000|2022-10-24 08:55:00|1392.2|1391|1391.8|1390.6|1392.6|1391.4|1391.7|1390.5|26
1666602000000|2022-10-24 09:00:00|1391.6|1390.4|1391.6|1390.4|1391.7|1390.5|1391.2|1390|16
1666602300000|2022-10-24 09:05:00|1391.7|1390.5|1391.8|1390.6|1392.2|1391|1391.6|1390.4|78
1666602600000|2022-10-24 09:10:00|1392|1390.8|1392.1|1390.9|1392.6|1391.4|1391.8|1390.6|2
1666602900000|2022-10-24 09:15:00|1392|1390.8|1390.1|1388.9|1392.1|1390.9|1390|1388.8|75
1666603200000|2022-10-24 09:20:00|1390.2|1389|1390.5|1389.3|1390.7|1389.5|1389.7|1388.5|23
1666603500000|2022-10-24 09:25:00|1390.6|1389.4|1389.5|1388.3|1390.7|1389.5|1389.1|1387.9|27
1666603800000|2022-10-24 09:30:00|1389.6|1388.4|1390.3|1389.1|1390.6|1389.4|1389.5|1388.3|449
1666604100000|2022-10-24 09:35:00|1390.2|1389|1390.8|1389.6|1391.1|1389.9|1390.1|1388.9|212
1666604400000|2022-10-24 09:40:00|1390.7|1389.5|1390.8|1389.6|1391|1389.8|1390.2|1389|15
1666604700000|2022-10-24 09:45:00|1390.7|1389.5|1391.3|1390.1|1391.3|1390.1|1390.3|1389.1|30
1666605000000|2022-10-24 09:50:00|1391.2|1390|1392.1|1390.9|1392.3|1391.1|1391.1|1389.9|14
1666605300000|2022-10-24 09:55:00|1391.8|1390.6|1392.1|1390.9|1392.3|1391.1|1390.8|1389.6|38
1666605600000|2022-10-24 10:00:00|1392.2|1391|1391.2|1390|1393.2|1392|1391.1|1389.9|53
1666605900000|2022-10-24 10:05:00|1391.1|1389.9|1391.3|1390.1|1391.6|1390.4|1391|1389.8|43
1666606200000|2022-10-24 10:10:00|1391.1|1389.9|1389.7|1388.5|1391.5|1390.3|1389.7|1388.5|53
1666606500000|2022-10-24 10:15:00|1389.6|1388.4|1392.1|1390.9|1392.1|1390.9|1389|1387.8|70
1666606800000|2022-10-24 10:20:00|1392|1390.8|1391.8|1390.6|1392.2|1391|1390.8|1389.6|88
1666607100000|2022-10-24 10:25:00|1391.6|1390.4|1392.1|1390.9|1392.7|1391.5|1391.6|1390.4|145
1666607400000|2022-10-24 10:30:00|1392.2|1391|1393.2|1392|1393.8|1392.6|1392.1|1390.9|65
1666607700000|2022-10-24 10:35:00|1393.6|1392.4|1394|1392.8|1394.2|1393|1393.2|1392|70
1666608000000|2022-10-24 10:40:00|1393.8|1392.6|1393.3|1392.1|1393.8|1392.6|1393.2|1392|24
1666608300000|2022-10-24 10:45:00|1393.2|1392|1393.1|1391.9|1393.6|1392.4|1392.7|1391.5|43
1666608600000|2022-10-24 10:50:00|1393.2|1392|1393.1|1391.9|1393.6|1392.4|1392.8|1391.6|32
1666608900000|2022-10-24 10:55:00|1393|1391.8|1393|1391.8|1393.2|1392|1392.2|1391|53
1666609200000|2022-10-24 11:00:00|1392.8|1391.6|1391.3|1390.1|1393.2|1392|1390.7|1389.5|97
1666609500000|2022-10-24 11:05:00|1391|1389.8|1390.3|1389.1|1391.1|1389.9|1389.7|1388.5|277
1666609800000|2022-10-24 11:10:00|1390.5|1389.3|1390.5|1389.3|1391.3|1390.1|1390.2|1389|54
1666610100000|2022-10-24 11:15:00|1390.6|1389.4|1390.6|1389.4|1391.2|1390|1390.2|1389|44
1666610400000|2022-10-24 11:20:00|1390.7|1389.5|1390.7|1389.5|1391|1389.8|1390.5|1389.3|44
1666610700000|2022-10-24 11:25:00|1390.8|1389.6|1391.5|1390.3|1392|1390.8|1390.5|1389.3|42
1666611000000|2022-10-24 11:30:00|1391.3|1390.1|1391.6|1390.4|1392.3|1391.1|1391.1|1389.9|65
1666611300000|2022-10-24 11:35:00|1391.7|1390.5|1392.8|1391.6|1393|1391.8|1391.2|1390|47
1666611600000|2022-10-24 11:40:00|1392.6|1391.4|1392.7|1391.5|1393.6|1392.4|1392.6|1391.4|33
1666611900000|2022-10-24 11:45:00|1392.5|1391.3|1393.1|1391.9|1394|1392.8|1392.3|1391.1|58
1666612200000|2022-10-24 11:50:00|1393.2|1392|1392.3|1391.1|1393.3|1392.1|1392.3|1391.1|199
1666612500000|2022-10-24 11:55:00|1392.2|1391|1392.1|1390.9|1393|1391.8|1391.8|1390.6|81
1666612800000|2022-10-24 12:00:00|1392.2|1391|1390.6|1389.4|1392.5|1391.3|1390.5|1389.3|70
1666613100000|2022-10-24 12:05:00|1390.5|1389.3|1389.5|1388.3|1390.5|1389.3|1389|1387.8|145
1666613400000|2022-10-24 12:10:00|1389.6|1388.4|1390|1388.8|1390.6|1389.4|1389.2|1388|130
1666613700000|2022-10-24 12:15:00|1390.1|1388.9|1389.3|1388.1|1390.2|1389|1389|1387.8|145
1666614000000|2022-10-24 12:20:00|1389.5|1388.3|1388.8|1387.6|1390|1388.8|1388.6|1387.4|131
1666614300000|2022-10-24 12:25:00|1388.7|1387.5|1388.5|1387.3|1388.8|1387.6|1387.5|1386.3|174
1666614600000|2022-10-24 12:30:00|1388.3|1387.1|1389|1387.8|1389.7|1388.5|1387.5|1386.3|710
1666614900000|2022-10-24 12:35:00|1388.8|1387.6|1390.3|1389.1|1390.5|1389.3|1388.8|1387.6|92
1666615200000|2022-10-24 12:40:00|1390.2|1389|1391.6|1390.4|1392|1390.8|1390|1388.8|129
1666618200000|2022-10-24 13:30:00|1389.6|1388.4|1389.8|1388.6|1391.2|1390|1387.5|1386.3|2422
1666618500000|2022-10-24 13:35:00|1389.7|1388.5|1387|1385.8|1390.7|1389.5|1387|1385.8|1280
1666618800000|2022-10-24 13:40:00|1386.7|1385.5|1380.8|1379.6|1386.7|1385.5|1378.7|1377.5|2138
1666619100000|2022-10-24 13:45:00|1381|1379.8|1381.7|1380.5|1384.2|1383|1380.5|1379.3|1405
1666619400000|2022-10-24 13:50:00|1381.6|1380.4|1382.7|1381.5|1383|1381.8|1380.7|1379.5|842
1666619700000|2022-10-24 13:55:00|1382.5|1381.3|1380.7|1379.5|1383|1381.8|1380|1378.8|673
1666620000000|2022-10-24 14:00:00|1380.8|1379.6|1379.2|1378|1381|1379.8|1378.2|1377|1004
1666620300000|2022-10-24 14:05:00|1379.5|1378.3|1379.7|1378.5|1381|1379.8|1377.8|1376.6|1852
1666620600000|2022-10-24 14:10:00|1379.6|1378.4|1381.4|1380.2|1381.5|1380.3|1379.2|1378|1324
1666620900000|2022-10-24 14:15:00|1381.2|1380|1382.6|1381.4|1382.9|1381.7|1379.2|1378|3200
1666621200000|2022-10-24 14:20:00|1382.7|1381.5|1379.6|1378.4|1382.8|1381.6|1379.1|1377.9|616
1666621500000|2022-10-24 14:25:00|1379.7|1378.5|1383|1381.8|1383|1381.8|1379.5|1378.3|645
1666621800000|2022-10-24 14:30:00|1382.7|1381.5|1384|1382.8|1384.9|1383.7|1381.7|1380.5|938
1666622100000|2022-10-24 14:35:00|1383.8|1382.6|1384.5|1383.3|1385.8|1384.6|1383.7|1382.5|809
1666622400000|2022-10-24 14:40:00|1384.6|1383.4|1384|1382.8|1385.5|1384.3|1384|1382.8|882
1666622700000|2022-10-24 14:45:00|1383.9|1382.7|1383.9|1382.7|1385.1|1383.9|1383|1381.8|593
1666623000000|2022-10-24 14:50:00|1383.8|1382.6|1386.9|1385.7|1387.6|1386.4|1383.6|1382.4|493
1666623300000|2022-10-24 14:55:00|1387|1385.8|1387.5|1386.3|1388.2|1387|1385.7|1384.5|481
1666623600000|2022-10-24 15:00:00|1387.4|1386.2|1387.1|1385.9|1388.4|1387.2|1386.3|1385.1|727
1666623900000|2022-10-24 15:05:00|1387.3|1386.1|1388.3|1387.1|1388.7|1387.5|1387|1385.8|252
1666624200000|2022-10-24 15:10:00|1388.5|1387.3|1386.8|1385.6|1388.5|1387.3|1386.5|1385.3|827
1666624500000|2022-10-24 15:15:00|1386.9|1385.7|1384.6|1383.4|1387.4|1386.2|1382.9|1381.7|445
1666624800000|2022-10-24 15:20:00|1384.7|1383.5|1384.1|1382.9|1385.5|1384.3|1383.7|1382.5|526
1666625100000|2022-10-24 15:25:00|1384|1382.8|1386.2|1385|1386.4|1385.2|1383.6|1382.4|443
1666625400000|2022-10-24 15:30:00|1386.4|1385.2|1387.1|1385.9|1387.3|1386.1|1385.2|1384|888
1666625700000|2022-10-24 15:35:00|1387.3|1386.1|1388.2|1387|1388.8|1387.6|1386.5|1385.3|416
1666626000000|2022-10-24 15:40:00|1388.1|1386.9|1386.1|1384.9|1389|1387.8|1386.1|1384.9|307
1666626300000|2022-10-24 15:45:00|1385.9|1384.7|1386.3|1385.1|1386.8|1385.6|1385.5|1384.3|506
1666626600000|2022-10-24 15:50:00|1386.4|1385.2|1388.1|1386.9|1388.4|1387.2|1386.3|1385.1|351
1666626900000|2022-10-24 15:55:00|1388.2|1387|1390|1388.8|1390.2|1389|1387.4|1386.2|446
1666627200000|2022-10-24 16:00:00|1389.8|1388.6|1389|1387.8|1390|1388.8|1388.8|1387.6|248
1666627500000|2022-10-24 16:05:00|1389.2|1388|1389.6|1388.4|1389.9|1388.7|1388.8|1387.6|209
1666627800000|2022-10-24 16:10:00|1389.8|1388.6|1390|1388.8|1390.9|1389.7|1388.9|1387.7|228
1666628100000|2022-10-24 16:15:00|1389.9|1388.7|1390|1388.8|1390.5|1389.3|1388.8|1387.6|245
1666628400000|2022-10-24 16:20:00|1390.3|1389.1|1390.7|1389.5|1391|1389.8|1389.5|1388.3|753
1666628700000|2022-10-24 16:25:00|1390.9|1389.7|1389.2|1388|1390.9|1389.7|1389|1387.8|198
1666629000000|2022-10-24 16:30:00|1389.1|1387.9|1390.5|1389.3|1390.7|1389.5|1389.1|1387.9|200
1666629300000|2022-10-24 16:35:00|1390.4|1389.2|1392.6|1391.4|1392.7|1391.5|1390|1388.8|475
1666629600000|2022-10-24 16:40:00|1392.5|1391.3|1391|1389.8|1392.7|1391.5|1390.5|1389.3|557
1666629900000|2022-10-24 16:45:00|1390.7|1389.5|1391.5|1390.3|1391.7|1390.5|1390.7|1389.5|140
1666630200000|2022-10-24 16:50:00|1391.2|1390|1390.5|1389.3|1391.7|1390.5|1390|1388.8|191
1666630500000|2022-10-24 16:55:00|1390.2|1389|1389.4|1388.2|1390.4|1389.2|1389|1387.8|228
1666630800000|2022-10-24 17:00:00|1389.5|1388.3|1389.2|1388|1390.2|1389|1389|1387.8|306
1666631100000|2022-10-24 17:05:00|1389|1387.8|1387|1385.8|1389.2|1388|1387|1385.8|214
1666631400000|2022-10-24 17:10:00|1387.1|1385.9|1385.5|1384.3|1387.2|1386|1385.2|1384|193
1666631700000|2022-10-24 17:15:00|1385.4|1384.2|1385.7|1384.5|1386|1384.8|1384.5|1383.3|311
1666632000000|2022-10-24 17:20:00|1385.5|1384.3|1385|1383.8|1385.6|1384.4|1384.5|1383.3|225
1666632300000|2022-10-24 17:25:00|1384.9|1383.7|1384.7|1383.5|1385.4|1384.2|1384.5|1383.3|972
1666632600000|2022-10-24 17:30:00|1384.6|1383.4|1384|1382.8|1384.7|1383.5|1383.9|1382.7|659
1666632900000|2022-10-24 17:35:00|1383.9|1382.7|1382.5|1381.3|1384|1382.8|1381.6|1380.4|359
1666633200000|2022-10-24 17:40:00|1382.4|1381.2|1383|1381.8|1383|1381.8|1382|1380.8|264
1666633500000|2022-10-24 17:45:00|1382.9|1381.7|1382.5|1381.3|1383.2|1382|1382.2|1381|352
1666633800000|2022-10-24 17:50:00|1382.4|1381.2|1382.7|1381.5|1383|1381.8|1382|1380.8|914
1666634100000|2022-10-24 17:55:00|1382.9|1381.7|1383.2|1382|1383.6|1382.4|1382.5|1381.3|746
1666634400000|2022-10-24 18:00:00|1383.1|1381.9|1382.5|1381.3|1383.7|1382.5|1382.5|1381.3|410
1666634700000|2022-10-24 18:05:00|1382.4|1381.2|1382.2|1381|1382.7|1381.5|1382|1380.8|362
1666635000000|2022-10-24 18:10:00|1382.4|1381.2|1381.2|1380|1382.7|1381.5|1380.7|1379.5|1658
1666635300000|2022-10-24 18:15:00|1381.5|1380.3|1382.2|1381|1383.1|1381.9|1381.2|1380|1864
1666656000000|2022-10-25 00:00:00|1381.9|1380.7|1380.8|1379.6|1383.1|1381.9|1380.6|1379.4|639
1666656300000|2022-10-25 00:05:00|1380.9|1379.7|1383.1|1381.9|1383.1|1381.9|1380.9|1379.7|103
1666656600000|2022-10-25 00:10:00|1382.9|1381.7|1384|1382.8|1384.3|1383.1|1382.9|1381.7|80
1666656900000|2022-10-25 00:15:00|1384.1|1382.9|1385|1383.8|1385.5|1384.3|1383.8|1382.6|50
1666657200000|2022-10-25 00:20:00|1384.8|1383.6|1385.8|1384.6|1386|1384.8|1384.7|1383.5|21
1666657500000|2022-10-25 00:25:00|1385.6|1384.4|1385.4|1384.2|1386|1384.8|1385.1|1383.9|91
1666657800000|2022-10-25 00:30:00|1385.5|1384.3|1385.3|1384.1|1386.3|1385.1|1385.3|1384.1|106
1666658100000|2022-10-25 00:35:00|1385.4|1384.2|1385.3|1384.1|1385.7|1384.5|1385.1|1383.9|13
1666658400000|2022-10-25 00:40:00|1385.1|1383.9|1385.9|1384.7|1385.9|1384.7|1385|1383.8|12
1666658700000|2022-10-25 00:45:00|1386|1384.8|1385.8|1384.6|1386.1|1384.9|1385.5|1384.3|2
1666659000000|2022-10-25 00:50:00|1385.6|1384.4|1383.8|1382.6|1385.6|1384.4|1383.3|1382.1|24
1666659300000|2022-10-25 00:55:00|1383.9|1382.7|1384|1382.8|1384.1|1382.9|1383.1|1381.9|12
1666659600000|2022-10-25 01:00:00|1383.9|1382.7|1382.9|1381.7|1384.8|1383.6|1382.9|1381.7|25
1666659900000|2022-10-25 01:05:00|1382.8|1381.6|1377.9|1376.7|1383.1|1381.9|1377.8|1376.6|352
1666660200000|2022-10-25 01:10:00|1377.8|1376.6|1380|1378.8|1380.5|1379.3|1377.3|1376.1|226
1666660500000|2022-10-25 01:15:00|1379.5|1378.3|1378.6|1377.4|1379.6|1378.4|1375.9|1374.7|298
1666660800000|2022-10-25 01:20:00|1378.5|1377.3|1376.6|1375.4|1378.5|1377.3|1376.4|1375.2|33
1666661100000|2022-10-25 01:25:00|1376.4|1375.2|1378.6|1377.4|1379.3|1378.1|1376.4|1375.2|26
1666661400000|2022-10-25 01:30:00|1378.8|1377.6|1379.1|1377.9|1379.5|1378.3|1377.8|1376.6|27
1666661700000|2022-10-25 01:35:00|1378.9|1377.7|1377.6|1376.4|1379.8|1378.6|1377.1|1375.9|6
1666662000000|2022-10-25 01:40:00|1377.5|1376.3|1379.1|1377.9|1379.4|1378.2|1377.4|1376.2|49
1666662300000|2022-10-25 01:45:00|1379|1377.8|1380.8|1379.6|1381.1|1379.9|1378.6|1377.4|14
1666662600000|2022-10-25 01:50:00|1380.6|1379.4|1382.9|1381.7|1383|1381.8|1380.6|1379.4|53
1666662900000|2022-10-25 01:55:00|1383|1381.8|1383.9|1382.7|1384.6|1383.4|1382.4|1381.2|112
1666663200000|2022-10-25 02:00:00|1384|1382.8|1385.1|1383.9|1385.1|1383.9|1382.9|1381.7|224
1666663500000|2022-10-25 02:05:00|1385|1383.8|1384.1|1382.9|1385.3|1384.1|1383.6|1382.4|25
1666663800000|2022-10-25 02:10:00|1384.3|1383.1|1383.5|1382.3|1384.5|1383.3|1383.1|1381.9|10
1666664100000|2022-10-25 02:15:00|1383.4|1382.2|1382.9|1381.7|1383.5|1382.3|1382.8|1381.6|3
1666664400000|2022-10-25 02:20:00|1382.8|1381.6|1383.4|1382.2|1383.4|1382.2|1382.6|1381.4|1
1666664700000|2022-10-25 02:25:00|1383|1381.8|1382.6|1381.4|1383.6|1382.4|1382.3|1381.1|16
1666665000000|2022-10-25 02:30:00|1382.5|1381.3|1380.6|1379.4|1383.6|1382.4|1380.3|1379.1|100
1666665300000|2022-10-25 02:35:00|1380.4|1379.2|1381|1379.8|1381.3|1380.1|1379.9|1378.7|11
1666665600000|2022-10-25 02:40:00|1381.1|1379.9|1380.4|1379.2|1381.4|1380.2|1379.6|1378.4|13
1666665900000|2022-10-25 02:45:00|1380.5|1379.3|1380.9|1379.7|1381.9|1380.7|1380.5|1379.3|10
1666666200000|2022-10-25 02:50:00|1380.8|1379.6|1381.3|1380.1|1381.4|1380.2|1380.5|1379.3|175
1666666500000|2022-10-25 02:55:00|1381.1|1379.9|1382.1|1380.9|1382.1|1380.9|1380.9|1379.7|101
1666666800000|2022-10-25 03:00:00|1382|1380.8|1381.8|1380.6|1382|1380.8|1381.1|1379.9|4
1666667100000|2022-10-25 03:05:00|1381.9|1380.7|1382.6|1381.4|1382.6|1381.4|1381.4|1380.2|1
1666667400000|2022-10-25 03:10:00|1382.5|1381.3|1381.9|1380.7|1382.6|1381.4|1381.9|1380.7|1
1666667700000|2022-10-25 03:15:00|1382.1|1380.9|1384.6|1383.4|1384.6|1383.4|1381.9|1380.7|13
1666668000000|2022-10-25 03:20:00|1384.8|1383.6|1386.5|1385.3|1386.5|1385.3|1384.1|1382.9|141
1666668300000|2022-10-25 03:25:00|1386.4|1385.2|1385|1383.8|1386.4|1385.2|1385|1383.8|8
1666668600000|2022-10-25 03:30:00|1384.9|1383.7|1384.9|1383.7|1385.3|1384.1|1384.6|1383.4|6
1666668900000|2022-10-25 03:35:00|1385|1383.8|1385|1383.8|1385.9|1384.7|1384.9|1383.7|8
1666669200000|2022-10-25 03:40:00|1384.9|1383.7|1384.5|1383.3|1384.9|1383.7|1384|1382.8|5
1666669500000|2022-10-25 03:45:00|1384.6|1383.4|1384.3|1383.1|1385.1|1383.9|1384.1|1382.9|105
1666669800000|2022-10-25 03:50:00|1384.4|1383.2|1384.9|1383.7|1385.1|1383.9|1384.3|1383.1|2
1666670100000|2022-10-25 03:55:00|1384.6|1383.4|1384.6|1383.4|1385.3|1384.1|1384.4|1383.2|0
1666670400000|2022-10-25 04:00:00|1384.5|1383.3|1384.9|1383.7|1385.4|1384.2|1384.4|1383.2|5
1666670700000|2022-10-25 04:05:00|1385.1|1383.9|1385.1|1383.9|1385.3|1384.1|1384.8|1383.6|2
1666671000000|2022-10-25 04:10:00|1385.3|1384.1|1384.9|1383.7|1385.3|1384.1|1384.8|1383.6|1
1666671300000|2022-10-25 04:15:00|1385|1383.8|1384.5|1383.3|1385.1|1383.9|1384.3|1383.1|104
1666671600000|2022-10-25 04:20:00|1384.6|1383.4|1384.8|1383.6|1384.9|1383.7|1384.4|1383.2|7
1666671900000|2022-10-25 04:25:00|1384.6|1383.4|1384.9|1383.7|1384.9|1383.7|1384.5|1383.3|3
1666672200000|2022-10-25 04:30:00|1385|1383.8|1384.4|1383.2|1385|1383.8|1384.3|1383.1|1
1666672500000|2022-10-25 04:35:00|1384.3|1383.1|1384|1382.8|1384.5|1383.3|1384|1382.8|40
1666672800000|2022-10-25 04:40:00|1384.1|1382.9|1384.3|1383.1|1384.4|1383.2|1384.1|1382.9|3
1666673100000|2022-10-25 04:45:00|1384.2|1383|1384.2|1383|1384.3|1383.1|1384|1382.8|8
1666673400000|2022-10-25 04:50:00|1384.3|1383.1|1384.5|1383.3|1384.7|1383.5|1384.2|1383|2
1666673700000|2022-10-25 04:55:00|1384.4|1383.2|1384.5|1383.3|1384.5|1383.3|1384.3|1383.1|2
1666674000000|2022-10-25 05:00:00|1384.7|1383.5|1385|1383.8|1385.2|1384|1384.3|1383.1|1
1666674300000|2022-10-25 05:05:00|1384.5|1383.3|1382.8|1381.6|1384.5|1383.3|1382.8|1381.6|3
1666674600000|2022-10-25 05:10:00|1382.9|1381.7|1383.3|1382.1|1383.3|1382.1|1382.2|1381|12
1666674900000|2022-10-25 05:15:00|1383.4|1382.2|1383|1381.8|1383.9|1382.7|1382.9|1381.7|162
1666675200000|2022-10-25 05:20:00|1383.2|1382|1383.7|1382.5|1384|1382.8|1383.2|1382|3
1666675500000|2022-10-25 05:25:00|1383.4|1382.2|1383|1381.8|1383.6|1382.4|1383|1381.8|0
1666675800000|2022-10-25 05:30:00|1383.3|1382.1|1385|1383.8|1385|1383.8|1382.9|1381.7|18
1666676100000|2022-10-25 05:35:00|1385.2|1384|1384.7|1383.5|1385.5|1384.3|1384.2|1383|11
1666676400000|2022-10-25 05:40:00|1384.5|1383.3|1384.1|1382.9|1384.5|1383.3|1383.5|1382.3|6
1666676700000|2022-10-25 05:45:00|1384|1382.8|1382.2|1381|1384.3|1383.1|1382|1380.8|22
1666677000000|2022-10-25 05:50:00|1382|1380.8|1382|1380.8|1382.8|1381.6|1381.5|1380.3|64
1666677300000|2022-10-25 05:55:00|1382.2|1381|1383.2|1382|1383.8|1382.6|1382|1380.8|2
1666677600000|2022-10-25 06:00:00|1382.9|1381.7|1383.6|1382.4|1383.9|1382.7|1382.5|1381.3|4
1666677900000|2022-10-25 06:05:00|1383.7|1382.5|1382.9|1381.7|1384.4|1383.2|1382.9|1381.7|82
1666678200000|2022-10-25 06:10:00|1382.8|1381.6|1382.2|1381|1383.3|1382.1|1382|1380.8|14
1666678500000|2022-10-25 06:15:00|1382|1380.8|1383.3|1382.1|1383.3|1382.1|1381.6|1380.4|24
1666678800000|2022-10-25 06:20:00|1383.7|1382.5|1384.4|1383.2|1384.5|1383.3|1383.3|1382.1|22
1666679100000|2022-10-25 06:25:00|1384.3|1383.1|1384.4|1383.2|1385.3|1384.1|1384.2|1383|10
1666679400000|2022-10-25 06:30:00|1384.2|1383|1384|1382.8|1385.5|1384.3|1383.9|1382.7|43
1666679700000|2022-10-25 06:35:00|1384.2|1383|1383.7|1382.5|1384.3|1383.1|1383|1381.8|17
1666680000000|2022-10-25 06:40:00|1383.4|1382.2|1383.4|1382.2|1384.5|1383.3|1383.2|1382|14
1666680300000|2022-10-25 06:45:00|1383.2|1382|1382.9|1381.7|1383.9|1382.7|1382.7|1381.5|1
1666680600000|2022-10-25 06:50:00|1382.8|1381.6|1382.7|1381.5|1383.8|1382.6|1382.7|1381.5|7
1666680900000|2022-10-25 06:55:00|1382.5|1381.3|1381.8|1380.6|1382.5|1381.3|1381.4|1380.2|8
1666681200000|2022-10-25 07:00:00|1381.9|1380.7|1381.2|1380|1382.3|1381.1|1380.9|1379.7|63
1666681500000|2022-10-25 07:05:00|1381.3|1380.1|1381.9|1380.7|1382.2|1381|1381|1379.8|27
1666681800000|2022-10-25 07:10:00|1381.8|1380.6|1381.4|1380.2|1382|1380.8|1381.4|1380.2|16
1666682100000|2022-10-25 07:15:00|1381.5|1380.3|1382.4|1381.2|1382.7|1381.5|1381.5|1380.3|40
1666682400000|2022-10-25 07:20:00|1382.2|1381|1381.9|1380.7|1382.3|1381.1|1381.7|1380.5|4
1666682700000|2022-10-25 07:25:00|1381.8|1380.6|1380.5|1379.3|1381.9|1380.7|1380.3|1379.1|44
1666683000000|2022-10-25 07:30:00|1380.3|1379.1|1380.9|1379.7|1381.2|1380|1380|1378.8|25
1666683300000|2022-10-25 07:35:00|1380.8|1379.6|1380.9|1379.7|1381.3|1380.1|1380.5|1379.3|3
1666683600000|2022-10-25 07:40:00|1380.8|1379.6|1381.3|1380.1|1381.5|1380.3|1380.5|1379.3|5
1666683900000|2022-10-25 07:45:00|1381.2|1380|1382.4|1381.2|1382.8|1381.6|1380.9|1379.7|6
1666684200000|2022-10-25 07:50:00|1382.7|1381.5|1381.9|1380.7|1383|1381.8|1381.9|1380.7|1
1666684500000|2022-10-25 07:55:00|1382|1380.8|1382.7|1381.5|1383|1381.8|1382|1380.8|1
1666684800000|2022-10-25 08:00:00|1382.5|1381.3|1382.3|1381.1|1382.5|1381.3|1382|1380.8|10
1666685100000|2022-10-25 08:05:00|1382.2|1381|1383.8|1382.6|1383.8|1382.6|1382|1380.8|3
1666685400000|2022-10-25 08:10:00|1384|1382.8|1385|1383.8|1385.2|1384|1383.9|1382.7|5
1666685700000|2022-10-25 08:15:00|1384.7|1383.5|1385|1383.8|1385.4|1384.2|1384.5|1383.3|2
1666686000000|2022-10-25 08:20:00|1385.3|1384.1|1385.2|1384|1385.3|1384.1|1384.8|1383.6|0
1666686300000|2022-10-25 08:25:00|1385|1383.8|1385|1383.8|1385.4|1384.2|1384.5|1383.3|18
1666686600000|2022-10-25 08:30:00|1385.2|1384|1385.8|1384.6|1386.5|1385.3|1385.2|1384|54
1666686900000|2022-10-25 08:35:00|1385.3|1384.1|1384.8|1383.6|1385.5|1384.3|1384.5|1383.3|31
1666687200000|2022-10-25 08:40:00|1384.7|1383.5|1383.9|1382.7|1384.8|1383.6|1383.9|1382.7|167
1666687500000|2022-10-25 08:45:00|1383.8|1382.6|1384.9|1383.7|1385.3|1384.1|1382.7|1381.5|18
1666687800000|2022-10-25 08:50:00|1385|1383.8|1384.3|1383.1|1385.4|1384.2|1384.2|1383|2
1666688100000|2022-10-25 08:55:00|1384.5|1383.3|1383.7|1382.5|1384.7|1383.5|1383.3|1382.1|0
1666688400000|2022-10-25 09:00:00|1383.4|1382.2|1383.2|1382|1383.7|1382.5|1383.2|1382|2
1666688700000|2022-10-25 09:05:00|1382.9|1381.7|1382.4|1381.2|1383|1381.8|1382.4|1381.2|2
1666689000000|2022-10-25 09:10:00|1382.5|1381.3|1382.7|1381.5|1382.8|1381.6|1382.2|1381|0
1666689300000|2022-10-25 09:15:00|1382.5|1381.3|1382.3|1381.1|1382.7|1381.5|1381.8|1380.6|5
1666689600000|2022-10-25 09:20:00|1382.5|1381.3|1382.7|1381.5|1383|1381.8|1382.4|1381.2|3
1666689900000|2022-10-25 09:25:00|1382.8|1381.6|1381.9|1380.7|1383|1381.8|1381.9|1380.7|10
1666690200000|2022-10-25 09:30:00|1381.8|1380.6|1381.9|1380.7|1382.3|1381.1|1381.7|1380.5|7
1666690500000|2022-10-25 09:35:00|1382|1380.8|1381.8|1380.6|1382.3|1381.1|1381.5|1380.3|5
1666690800000|2022-10-25 09:40:00|1381.7|1380.5|1381.7|1380.5|1382|1380.8|1381.3|1380.1|4
1666691100000|2022-10-25 09:45:00|1381.5|1380.3|1381.8|1380.6|1381.8|1380.6|1381.2|1380|5
1666691400000|2022-10-25 09:50:00|1381.7|1380.5|1382.9|1381.7|1383|1381.8|1381.7|1380.5|15
1666691700000|2022-10-25 09:55:00|1383|1381.8|1382.8|1381.6|1383|1381.8|1382.4|1381.2|10
1666692000000|2022-10-25 10:00:00|1382.9|1381.7|1383.2|1382|1383.3|1382.1|1382.2|1381|12
1666692300000|2022-10-25 10:05:00|1383.3|1382.1|1382.4|1381.2|1383.9|1382.7|1382.3|1381.1|6
1666692600000|2022-10-25 10:10:00|1382.3|1381.1|1382.5|1381.3|1382.5|1381.3|1381.7|1380.5|15
1666692900000|2022-10-25 10:15:00|1382.4|1381.2|1382.5|1381.3|1382.8|1381.6|1382|1380.8|2
1666693200000|2022-10-25 10:20:00|1382.4|1381.2|1382.5|1381.3|1382.8|1381.6|1382.4|1381.2|0
1666693500000|2022-10-25 10:25:00|1382.7|1381.5|1381|1379.8|1382.8|1381.6|1381|1379.8|1
1666693800000|2022-10-25 10:30:00|1380.8|1379.6|1381.8|1380.6|1382.2|1381|1380.8|1379.6|9
1666694100000|2022-10-25 10:35:00|1381.9|1380.7|1381.4|1380.2|1382|1380.8|1381.2|1380|4
1666694400000|2022-10-25 10:40:00|1381.5|1380.3|1381.4|1380.2|1381.8|1380.6|1381.3|1380.1|23
1666694700000|2022-10-25 10:45:00|1381.5|1380.3|1382.3|1381.1|1382.4|1381.2|1381.4|1380.2|27
1666695000000|2022-10-25 10:50:00|1382.2|1381|1381.9|1380.7|1382.7|1381.5|1381.8|1380.6|11
1666695300000|2022-10-25 10:55:00|1382|1380.8|1381.3|1380.1|1382|1380.8|1381.3|1380.1|17
1666695600000|2022-10-25 11:00:00|1381.7|1380.5|1381.4|1380.2|1382.3|1381.1|1381.4|1380.2|8
1666695900000|2022-10-25 11:05:00|1380.9|1379.7|1380.3|1379.1|1381|1379.8|1379.8|1378.6|34
1666696200000|2022-10-25 11:10:00|1380.5|1379.3|1380.8|1379.6|1381.2|1380|1380.3|1379.1|2
1666696500000|2022-10-25 11:15:00|1380.7|1379.5|1381.1|1379.9|1381.2|1380|1380.7|1379.5|9
1666696800000|2022-10-25 11:20:00|1381|1379.8|1380.7|1379.5|1381|1379.8|1380.5|1379.3|22
1666697100000|2022-10-25 11:25:00|1380.6|1379.4|1381.3|1380.1|1381.8|1380.6|1380.6|1379.4|17
1666697400000|2022-10-25 11:30:00|1381.2|1380|1381.4|1380.2|1381.8|1380.6|1380.6|1379.4|261
1666697700000|2022-10-25 11:35:00|1381.6|1380.4|1381.2|1380|1382.1|1380.9|1381.1|1379.9|12
1666698000000|2022-10-25 11:40:00|1381.1|1379.9|1382.1|1380.9|1382.1|1380.9|1380.9|1379.7|20
1666698300000|2022-10-25 11:45:00|1381.9|1380.7|1382.6|1381.4|1383|1381.8|1381.9|1380.7|18
1666698600000|2022-10-25 11:50:00|1382.7|1381.5|1383.3|1382.1|1383.7|1382.5|1382.6|1381.4|17
1666698900000|2022-10-25 11:55:00|1383.4|1382.2|1382.3|1381.1|1383.6|1382.4|1382.2|1381|58
1666699200000|2022-10-25 12:00:00|1382.4|1381.2|1382.7|1381.5|1383.4|1382.2|1382.1|1380.9|336
1666699500000|2022-10-25 12:05:00|1382.8|1381.6|1382.5|1381.3|1382.9|1381.7|1381.9|1380.7|45
1666699800000|2022-10-25 12:10:00|1382.8|1381.6|1382.2|1381|1382.8|1381.6|1382.2|1381|50
1666700100000|2022-10-25 12:15:00|1382.1|1380.9|1382.4|1381.2|1382.6|1381.4|1381.2|1380|152
1666700400000|2022-10-25 12:20:00|1382.2|1381|1380.7|1379.5|1382.5|1381.3|1379.5|1378.3|313
1666700700000|2022-10-25 12:25:00|1380.5|1379.3|1381.2|1380|1381.3|1380.1|1380.4|1379.2|38
1666701000000|2022-10-25 12:30:00|1381.3|1380.1|1382.2|1381|1382.2|1381|1380.8|1379.6|55
1666701300000|2022-10-25 12:35:00|1382.3|1381.1|1382.3|1381.1|1382.8|1381.6|1381.9|1380.7|80
1666701600000|2022-10-25 12:40:00|1382|1380.8|1381.7|1380.5|1382.4|1381.2|1381.5|1380.3|78
1666704600000|2022-10-25 13:30:00|1384.8|1383.6|1385.3|1384.1|1388.3|1387.1|1382.3|1381.1|1680
1666704900000|2022-10-25 13:35:00|1385.4|1384.2|1385.3|1384.1|1387.8|1386.6|1383.8|1382.6|1099
1666705200000|2022-10-25 13:40:00|1385.4|1384.2|1385.5|1384.3|1387|1385.8|1384.1|1382.9|4565
1666705500000|2022-10-25 13:45:00|1385.3|1384.1|1389|1387.8|1389.3|1388.1|1385.1|1383.9|770
1666705800000|2022-10-25 13:50:00|1389.2|1388|1389.5|1388.3|1389.8|1388.6|1387.8|1386.6|1182
1666706100000|2022-10-25 13:55:00|1389.3|1388.1|1390.8|1389.6|1391.8|1390.6|1389.3|1388.1|1724
1666706400000|2022-10-25 14:00:00|1390.7|1389.5|1389.5|1388.3|1391.5|1390.3|1389.5|1388.3|516
1666706700000|2022-10-25 14:05:00|1389.3|1388.1|1391.5|1390.3|1391.8|1390.6|1388.5|1387.3|338
1666707000000|2022-10-25 14:10:00|1391|1389.8|1391.4|1390.2|1393|1391.8|1390.5|1389.3|457
1666707300000|2022-10-25 14:15:00|1391.3|1390.1|1393.3|1392.1|1394.8|1393.6|1391.3|1390.1|1159
1666707600000|2022-10-25 14:20:00|1393.2|1392|1393.4|1392.2|1394|1392.8|1391.8|1390.6|249
1666707900000|2022-10-25 14:25:00|1393.3|1392.1|1393|1391.8|1394.8|1393.6|1392.5|1391.3|319
1666708200000|2022-10-25 14:30:00|1393.2|1392|1392.9|1391.7|1393.3|1392.1|1391.5|1390.3|400
1666708500000|2022-10-25 14:35:00|1392.8|1391.6|1392.2|1391|1393|1391.8|1391|1389.8|416
1666708800000|2022-10-25 14:40:00|1392.3|1391.1|1394.3|1393.1|1394.8|1393.6|1392.2|1391|1145
1666709100000|2022-10-25 14:45:00|1394.4|1393.2|1394.8|1393.6|1395.5|1394.3|1394.3|1393.1|979
1666709400000|2022-10-25 14:50:00|1394.5|1393.3|1395.3|1394.1|1396|1394.8|1394.3|1393.1|389
1666709700000|2022-10-25 14:55:00|1395.4|1394.2|1394.9|1393.7|1396.5|1395.3|1394.8|1393.6|524
1666710000000|2022-10-25 15:00:00|1395|1393.8|1395.5|1394.3|1396|1394.8|1394|1392.8|442
1666710300000|2022-10-25 15:05:00|1395.7|1394.5|1396.3|1395.1|1397|1395.8|1395.5|1394.3|1226
1666710600000|2022-10-25 15:10:00|1396|1394.8|1396|1394.8|1396.8|1395.6|1395.3|1394.1|252
1666710900000|2022-10-25 15:15:00|1395.9|1394.7|1395.5|1394.3|1396.5|1395.3|1394.5|1393.3|306
1666711200000|2022-10-25 15:20:00|1395.4|1394.2|1393.5|1392.3|1395.5|1394.3|1393.2|1392|455
1666711500000|2022-10-25 15:25:00|1393.8|1392.6|1393.3|1392.1|1395|1393.8|1393.2|1392|537
1666711800000|2022-10-25 15:30:00|1393.2|1392|1393|1391.8|1393.5|1392.3|1391.3|1390.1|211
1666712100000|2022-10-25 15:35:00|1392.9|1391.7|1393.4|1392.2|1394|1392.8|1392.5|1391.3|90
1666712400000|2022-10-25 15:40:00|1393.3|1392.1|1392.3|1391.1|1393.9|1392.7|1391.8|1390.6|253
1666712700000|2022-10-25 15:45:00|1392|1390.8|1392.4|1391.2|1392.5|1391.3|1391|1389.8|292
1666713000000|2022-10-25 15:50:00|1392.3|1391.1|1392|1390.8|1392.8|1391.6|1391.8|1390.6|346
1666713300000|2022-10-25 15:55:00|1391.9|1390.7|1391.3|1390.1|1392|1390.8|1391|1389.8|244
1666713600000|2022-10-25 16:00:00|1391.4|1390.2|1391.3|1390.1|1391.8|1390.6|1390.8|1389.6|152
1666713900000|2022-10-25 16:05:00|1391.4|1390.2|1391.4|1390.2|1391.9|1390.7|1391.2|1390|195
1666714200000|2022-10-25 16:10:00|1391.5|1390.3|1392.3|1391.1|1392.3|1391.1|1391|1389.8|310
1666714500000|2022-10-25 16:15:00|1392.4|1391.2|1392.3|1391.1|1392.8|1391.6|1391.8|1390.6|106
1666714800000|2022-10-25 16:20:00|1392.4|1391.2|1392.5|1391.3|1393|1391.8|1392.3|1391.1|240
1666715100000|2022-10-25 16:25:00|1392.3|1391.1|1392.8|1391.6|1392.8|1391.6|1392|1390.8|398
1666715400000|2022-10-25 16:30:00|1393|1391.8|1393|1391.8|1393.5|1392.3|1392.8|1391.6|154
1666715700000|2022-10-25 16:35:00|1392.8|1391.6|1393.3|1392.1|1393.3|1392.1|1392.3|1391.1|473
1666716000000|2022-10-25 16:40:00|1393.5|1392.3|1392.3|1391.1|1393.5|1392.3|1392|1390.8|764
1666716300000|2022-10-25 16:45:00|1392.5|1391.3|1391.3|1390.1|1392.7|1391.5|1391.3|1390.1|134
1666716600000|2022-10-25 16:50:00|1391.5|1390.3|1390.8|1389.6|1391.8|1390.6|1390.8|1389.6|237
1666716900000|2022-10-25 16:55:00|1390.5|1389.3|1390.8|1389.6|1391|1389.8|1390.3|1389.1|311
1666717200000|2022-10-25 17:00:00|1391|1389.8|1391.5|1390.3|1391.8|1390.6|1391|1389.8|232
1666717500000|2022-10-25 17:05:00|1391.4|1390.2|1392.5|1391.3|1392.8|1391.6|1391.4|1390.2|591
1666717800000|2022-10-25 17:10:00|1392.8|1391.6|1391.7|1390.5|1392.8|1391.6|1391.5|1390.3|831
1666718100000|2022-10-25 17:15:00|1391.8|1390.6|1392.2|1391|1392.8|1391.6|1391.3|1390.1|790
1666718400000|2022-10-25 17:20:00|1392|1390.8|1392.8|1391.6|1393|1391.8|1391.3|1390.1|240
1666718700000|2022-10-25 17:25:00|1393|1391.8|1393.6|1392.4|1394.1|1392.9|1392.5|1391.3|194
1666719000000|2022-10-25 17:30:00|1393.8|1392.6|1393|1391.8|1394|1392.8|1392.8|1391.6|204
1666719300000|2022-10-25 17:35:00|1392.9|1391.7|1393.2|1392|1393.8|1392.6|1392.8|1391.6|137
1666719600000|2022-10-25 17:40:00|1393.3|1392.1|1393|1391.8|1393.3|1392.1|1392.8|1391.6|185
1666719900000|2022-10-25 17:45:00|1392.9|1391.7|1393.8|1392.6|1394|1392.8|1392.8|1391.6|326
1666720200000|2022-10-25 17:50:00|1393.7|1392.5|1393.8|1392.6|1394.6|1393.4|1393.3|1392.1|561
1666720500000|2022-10-25 17:55:00|1393.5|1392.3|1393.8|1392.6|1394.3|1393.1|1393.5|1392.3|700
1666720800000|2022-10-25 18:00:00|1393.9|1392.7|1393.8|1392.6|1394.3|1393.1|1393.8|1392.6|245
1666721100000|2022-10-25 18:05:00|1393.9|1392.7|1393.8|1392.6|1394|1392.8|1393.3|1392.1|600
1666721400000|2022-10-25 18:10:00|1393.9|1392.7|1393.4|1392.2|1394|1392.8|1392|1390.8|1148
1666721700000|2022-10-25 18:15:00|1393.5|1392.3|1393.5|1392.3|1394|1392.8|1392.6|1391.4|1718
1666742400000|2022-10-26 00:00:00|1392.1|1390.9|1391.8|1390.6|1393.3|1392.1|1391.3|1390.1|157
1666742700000|2022-10-26 00:05:00|1391.7|1390.5|1391.3|1390.1|1391.9|1390.7|1390.6|1389.4|27
1666743000000|2022-10-26 00:10:00|1391.4|1390.2|1391.8|1390.6|1392.1|1390.9|1391.1|1389.9|20
1666743300000|2022-10-26 00:15:00|1391.7|1390.5|1390.9|1389.7|1391.9|1390.7|1390.6|1389.4|80
1666743600000|2022-10-26 00:20:00|1390.8|1389.6|1389.6|1388.4|1390.9|1389.7|1389.6|1388.4|33
1666743900000|2022-10-26 00:25:00|1389.7|1388.5|1391.3|1390.1|1391.3|1390.1|1389.7|1388.5|47
1666744200000|2022-10-26 00:30:00|1391.2|1390|1390.9|1389.7|1391.7|1390.5|1390.7|1389.5|16
1666744500000|2022-10-26 00:35:00|1390.8|1389.6|1390.9|1389.7|1391.1|1389.9|1390.6|1389.4|2
1666744800000|2022-10-26 00:40:00|1391.1|1389.9|1390.6|1389.4|1391.1|1389.9|1390.6|1389.4|5
1666745100000|2022-10-26 00:45:00|1390.8|1389.6|1390.1|1388.9|1390.8|1389.6|1389.7|1388.5|10
1666745400000|2022-10-26 00:50:00|1390.2|1389|1389.7|1388.5|1390.3|1389.1|1389.6|1388.4|11
1666745700000|2022-10-26 00:55:00|1389.9|1388.7|1389.9|1388.7|1390.3|1389.1|1389.8|1388.6|3
1666746000000|2022-10-26 01:00:00|1390.1|1388.9|1389.7|1388.5|1390.9|1389.7|1389.6|1388.4|518
1666746300000|2022-10-26 01:05:00|1389.8|1388.6|1389.8|1388.6|1390.1|1388.9|1389.1|1387.9|22
1666746600000|2022-10-26 01:10:00|1389.9|1388.7|1390.9|1389.7|1390.9|1389.7|1389.6|1388.4|13
1666746900000|2022-10-26 01:15:00|1390.8|1389.6|1392.1|1390.9|1392.4|1391.2|1390.6|1389.4|30
1666747200000|2022-10-26 01:20:00|1392.2|1391|1392.1|1390.9|1393.3|1392.1|1391.7|1390.5|46
1666747500000|2022-10-26 01:25:00|1391.9|1390.7|1392.4|1391.2|1392.7|1391.5|1391.6|1390.4|9
1666747800000|2022-10-26 01:30:00|1392.7|1391.5|1393.1|1391.9|1393.6|1392.4|1392.7|1391.5|13
1666748100000|2022-10-26 01:35:00|1392.9|1391.7|1393.9|1392.7|1394.1|1392.9|1392.6|1391.4|29
1666748400000|2022-10-26 01:40:00|1394.1|1392.9|1392.7|1391.5|1394.3|1393.1|1392.7|1391.5|19
1666748700000|2022-10-26 01:45:00|1392.8|1391.6|1393.2|1392|1394.2|1393|1392.4|1391.2|485
1666749000000|2022-10-26 01:50:00|1392.9|1391.7|1393.9|1392.7|1394.1|1392.9|1392.7|1391.5|40
1666749300000|2022-10-26 01:55:00|1393.8|1392.6|1393.3|1392.1|1393.9|1392.7|1392.7|1391.5|73
1666749600000|2022-10-26 02:00:00|1393.2|1392|1395.1|1393.9|1395.8|1394.6|1393.2|1392|44
1666749900000|2022-10-26 02:05:00|1395.2|1394|1394.8|1393.6|1395.4|1394.2|1393.8|1392.6|9
1666750200000|2022-10-26 02:10:00|1394.9|1393.7|1396.3|1395.1|1396.9|1395.7|1394.8|1393.6|44
1666750500000|2022-10-26 02:15:00|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.1|1394.9|5
1666750800000|2022-10-26 02:20:00|1396.7|1395.5|1395.8|1394.6|1396.7|1395.5|1395.8|1394.6|0
1666751100000|2022-10-26 02:25:00|1395.9|1394.7|1396.6|1395.4|1396.6|1395.4|1395.9|1394.7|15
1666751400000|2022-10-26 02:30:00|1396.4|1395.2|1398.4|1397.2|1398.7|1397.5|1395.8|1394.6|10
1666751700000|2022-10-26 02:35:00|1398.6|1397.4|1397.2|1396|1398.7|1397.5|1397.1|1395.9|13
1666752000000|2022-10-26 02:40:00|1397.1|1395.9|1397.3|1396.1|1397.5|1396.3|1396.7|1395.5|3
1666752300000|2022-10-26 02:45:00|1397.2|1396|1397.5|1396.3|1397.7|1396.5|1397|1395.8|6
1666752600000|2022-10-26 02:50:00|1397.4|1396.2|1397|1395.8|1397.5|1396.3|1396.6|1395.4|3
1666752900000|2022-10-26 02:55:00|1396.9|1395.7|1396.5|1395.3|1397.4|1396.2|1396.5|1395.3|3
1666753200000|2022-10-26 03:00:00|1396.7|1395.5|1397|1395.8|1397.5|1396.3|1396.6|1395.4|9
1666753500000|2022-10-26 03:05:00|1397.1|1395.9|1395.1|1393.9|1397.2|1396|1395.1|1393.9|10
1666753800000|2022-10-26 03:10:00|1394.7|1393.5|1395|1393.8|1395|1393.8|1394|1392.8|13
1666754100000|2022-10-26 03:15:00|1394.8|1393.6|1395.5|1394.3|1395.8|1394.6|1394.8|1393.6|1
1666754400000|2022-10-26 03:20:00|1395.4|1394.2|1396.8|1395.6|1396.8|1395.6|1395.3|1394.1|318
1666754700000|2022-10-26 03:25:00|1396.7|1395.5|1396.8|1395.6|1397.6|1396.4|1396.6|1395.4|40
1666755000000|2022-10-26 03:30:00|1396.7|1395.5|1396.3|1395.1|1397|1395.8|1396.3|1395.1|0
1666755300000|2022-10-26 03:35:00|1396.5|1395.3|1396.3|1395.1|1396.5|1395.3|1396.1|1394.9|0
1666755600000|2022-10-26 03:40:00|1396.2|1395|1396.6|1395.4|1396.6|1395.4|1396|1394.8|1
1666755900000|2022-10-26 03:45:00|1396.5|1395.3|1397|1395.8|1397.1|1395.9|1396.5|1395.3|2
1666756200000|2022-10-26 03:50:00|1397.1|1395.9|1396.8|1395.6|1397.2|1396|1396.5|1395.3|0
1666756500000|2022-10-26 03:55:00|1396.7|1395.5|1396.3|1395.1|1396.8|1395.6|1396.2|1395|0
1666756800000|2022-10-26 04:00:00|1396.5|1395.3|1396.3|1395.1|1397.1|1395.9|1396.1|1394.9|24
1666757100000|2022-10-26 04:05:00|1396.2|1395|1396.1|1394.9|1396.2|1395|1395.8|1394.6|2
1666757400000|2022-10-26 04:10:00|1396|1394.8|1395.7|1394.5|1396.1|1394.9|1395.6|1394.4|6
1666757700000|2022-10-26 04:15:00|1395.8|1394.6|1396|1394.8|1396.1|1394.9|1395.7|1394.5|3
1666758000000|2022-10-26 04:20:00|1396.1|1394.9|1396|1394.8|1396.2|1395|1396|1394.8|1
1666758300000|2022-10-26 04:25:00|1395.8|1394.6|1395.8|1394.6|1396|1394.8|1395.5|1394.3|1
1666758600000|2022-10-26 04:30:00|1396|1394.8|1397.6|1396.4|1397.6|1396.4|1396|1394.8|10
1666758900000|2022-10-26 04:35:00|1397.5|1396.3|1397|1395.8|1397.5|1396.3|1396.8|1395.6|4
1666759200000|2022-10-26 04:40:00|1396.8|1395.6|1396.8|1395.6|1396.8|1395.6|1396.5|1395.3|1
1666759500000|2022-10-26 04:45:00|1396.7|1395.5|1396.7|1395.5|1397.1|1395.9|1396.6|1395.4|0
1666759800000|2022-10-26 04:50:00|1396.8|1395.6|1397|1395.8|1397|1395.8|1396.7|1395.5|0
1666760100000|2022-10-26 04:55:00|1396.8|1395.6|1396.7|1395.5|1396.8|1395.6|1396.7|1395.5|0
1666760400000|2022-10-26 05:00:00|1396.5|1395.3|1396.6|1395.4|1397|1395.8|1396.5|1395.3|0
1666760700000|2022-10-26 05:05:00|1396.5|1395.3|1396.3|1395.1|1396.5|1395.3|1395.6|1394.4|1
1666761000000|2022-10-26 05:10:00|1396.5|1395.3|1395.8|1394.6|1396.5|1395.3|1395.8|1394.6|12
1666761300000|2022-10-26 05:15:00|1395.7|1394.5|1396.2|1395|1396.3|1395.1|1395.6|1394.4|0
1666761600000|2022-10-26 05:20:00|1396.5|1395.3|1396.1|1394.9|1396.7|1395.5|1395.8|1394.6|0
1666761900000|2022-10-26 05:25:00|1396.2|1395|1396.3|1395.1|1396.6|1395.4|1396.1|1394.9|26
1666762200000|2022-10-26 05:30:00|1396.7|1395.5|1396.3|1395.1|1396.7|1395.5|1395.1|1393.9|1
1666762500000|2022-10-26 05:35:00|1396.2|1395|1397.8|1396.6|1398.2|1397|1395.8|1394.6|5
1666762800000|2022-10-26 05:40:00|1397.7|1396.5|1398.2|1397|1398.5|1397.3|1397.1|1395.9|12
1666763100000|2022-10-26 05:45:00|1398.3|1397.1|1399.6|1398.4|1399.7|1398.5|1398.1|1396.9|263
1666763400000|2022-10-26 05:50:00|1399.8|1398.6|1398.6|1397.4|1399.8|1398.6|1398.1|1396.9|24
1666763700000|2022-10-26 05:55:00|1398.5|1397.3|1397.3|1396.1|1399|1397.8|1397.1|1395.9|5
1666764000000|2022-10-26 06:00:00|1397.2|1396|1398.3|1397.1|1399.2|1398|1397.1|1395.9|17
1666764300000|2022-10-26 06:05:00|1398.6|1397.4|1398.3|1397.1|1398.8|1397.6|1398.3|1397.1|336
1666764600000|2022-10-26 06:10:00|1398.5|1397.3|1400.1|1398.9|1400.2|1399|1398.3|1397.1|4
1666764900000|2022-10-26 06:15:00|1400|1398.8|1398.6|1397.4|1400|1398.8|1398.6|1397.4|5
1666765200000|2022-10-26 06:20:00|1398.7|1397.5|1398.3|1397.1|1399.2|1398|1398.3|1397.1|0
1666765500000|2022-10-26 06:25:00|1398.2|1397|1398.5|1397.3|1398.5|1397.3|1397.5|1396.3|3
1666765800000|2022-10-26 06:30:00|1398.3|1397.1|1397.8|1396.6|1399.3|1398.1|1397.8|1396.6|3
1666766100000|2022-10-26 06:35:00|1398|1396.8|1399.3|1398.1|1399.3|1398.1|1397.5|1396.3|43
1666766400000|2022-10-26 06:40:00|1399.2|1398|1398.7|1397.5|1399.5|1398.3|1398.7|1397.5|3
1666766700000|2022-10-26 06:45:00|1398.6|1397.4|1400|1398.8|1400|1398.8|1398.5|1397.3|60
1666767000000|2022-10-26 06:50:00|1400.1|1398.9|1399.5|1398.3|1400.1|1398.9|1399.1|1397.9|672
1666767300000|2022-10-26 06:55:00|1399.3|1398.1|1399.7|1398.5|1400.1|1398.9|1399.1|1397.9|35
1666767600000|2022-10-26 07:00:00|1399.6|1398.4|1399.2|1398|1399.8|1398.6|1398.8|1397.6|5
1666767900000|2022-10-26 07:05:00|1399.3|1398.1|1398.2|1397|1399.3|1398.1|1398.1|1396.9|4
1666768200000|2022-10-26 07:10:00|1398.1|1396.9|1397.6|1396.4|1398.1|1396.9|1397.3|1396.1|79
1666768500000|2022-10-26 07:15:00|1397.7|1396.5|1398.2|1397|1398.3|1397.1|1397.3|1396.1|52
1666768800000|2022-10-26 07:20:00|1398.3|1397.1|1399.2|1398|1399.2|1398|1398.1|1396.9|1
1666769100000|2022-10-26 07:25:00|1399|1397.8|1399.7|1398.5|1399.7|1398.5|1398.7|1397.5|1
1666769400000|2022-10-26 07:30:00|1399.8|1398.6|1400|1398.8|1400.1|1398.9|1399|1397.8|3
1666769700000|2022-10-26 07:35:00|1400.1|1398.9|1399.8|1398.6|1400.1|1398.9|1399.6|1398.4|3
1666770000000|2022-10-26 07:40:00|1399.7|1398.5|1400|1398.8|1400.3|1399.1|1399.7|1398.5|15
1666770300000|2022-10-26 07:45:00|1400.1|1398.9|1401.2|1400|1401.3|1400.1|1399.8|1398.6|107
1666770600000|2022-10-26 07:50:00|1401.3|1400.1|1401.2|1400|1401.6|1400.4|1401|1399.8|18
1666770900000|2022-10-26 07:55:00|1401.3|1400.1|1401.3|1400.1|1401.8|1400.6|1401.2|1400|705
1666771200000|2022-10-26 08:00:00|1401.5|1400.3|1401.6|1400.4|1401.8|1400.6|1401.3|1400.1|19
1666771500000|2022-10-26 08:05:00|1401.7|1400.5|1401.8|1400.6|1401.8|1400.6|1401.6|1400.4|83
1666771800000|2022-10-26 08:10:00|1401.7|1400.5|1401.1|1399.9|1401.7|1400.5|1401.1|1399.9|111
1666772100000|2022-10-26 08:15:00|1401.2|1400|1400.7|1399.5|1401.3|1400.1|1400.6|1399.4|57
1666772400000|2022-10-26 08:20:00|1400.8|1399.6|1401.3|1400.1|1401.6|1400.4|1400.8|1399.6|17
1666772700000|2022-10-26 08:25:00|1401.5|1400.3|1401.1|1399.9|1401.6|1400.4|1401.1|1399.9|1
1666773000000|2022-10-26 08:30:00|1401.2|1400|1401.8|1400.6|1402|1400.8|1400.6|1399.4|80
1666773300000|2022-10-26 08:35:00|1401.6|1400.4|1402.6|1401.4|1403.1|1401.9|1401.6|1400.4|171
1666773600000|2022-10-26 08:40:00|1402.7|1401.5|1402.6|1401.4|1403|1401.8|1402.6|1401.4|14
1666773900000|2022-10-26 08:45:00|1402.7|1401.5|1403.1|1401.9|1403.1|1401.9|1402.7|1401.5|12
1666774200000|2022-10-26 08:50:00|1403|1401.8|1403.2|1402|1403.3|1402.1|1402.8|1401.6|38
1666774500000|2022-10-26 08:55:00|1403.3|1402.1|1403.8|1402.6|1403.8|1402.6|1403.2|1402|149
1666774800000|2022-10-26 09:00:00|1403.6|1402.4|1402.5|1401.3|1403.8|1402.6|1402.5|1401.3|62
1666775100000|2022-10-26 09:05:00|1402.6|1401.4|1402.1|1400.9|1402.6|1401.4|1402|1400.8|6
1666775400000|2022-10-26 09:10:00|1402.2|1401|1402.6|1401.4|1402.8|1401.6|1402.1|1400.9|16
1666775700000|2022-10-26 09:15:00|1402.3|1401.1|1402.3|1401.1|1402.6|1401.4|1402.1|1400.9|8
1666776000000|2022-10-26 09:20:00|1402.5|1401.3|1401.6|1400.4|1402.5|1401.3|1401.1|1399.9|72
1666776300000|2022-10-26 09:25:00|1401.7|1400.5|1402|1400.8|1402.3|1401.1|1401.6|1400.4|4
1666776600000|2022-10-26 09:30:00|1402.1|1400.9|1401.3|1400.1|1402.2|1401|1401.1|1399.9|11
1666776900000|2022-10-26 09:35:00|1401.5|1400.3|1402.1|1400.9|1402.1|1400.9|1401.1|1399.9|13
1666777200000|2022-10-26 09:40:00|1402|1400.8|1401.3|1400.1|1402|1400.8|1401.2|1400|108
1666777500000|2022-10-26 09:45:00|1401.2|1400|1401.7|1400.5|1402|1400.8|1400.8|1399.6|24
1666777800000|2022-10-26 09:50:00|1401.8|1400.6|1402|1400.8|1402.3|1401.1|1401.6|1400.4|0
1666778100000|2022-10-26 09:55:00|1401.8|1400.6|1401.2|1400|1402.3|1401.1|1401.2|1400|36
1666778400000|2022-10-26 10:00:00|1401.3|1400.1|1401.1|1399.9|1401.7|1400.5|1400.6|1399.4|14
1666778700000|2022-10-26 10:05:00|1401.2|1400|1401.1|1399.9|1401.8|1400.6|1400.8|1399.6|38
1666779000000|2022-10-26 10:10:00|1401|1399.8|1401.2|1400|1401.2|1400|1400.1|1398.9|3
1666779300000|2022-10-26 10:15:00|1401.3|1400.1|1401.3|1400.1|1401.6|1400.4|1401.3|1400.1|21
1666779600000|2022-10-26 10:20:00|1401.2|1400|1400.3|1399.1|1401.2|1400|1399.8|1398.6|1
1666779900000|2022-10-26 10:25:00|1400.6|1399.4|1400.7|1399.5|1401|1399.8|1400.6|1399.4|7
1666780200000|2022-10-26 10:30:00|1400.6|1399.4|1401.6|1400.4|1401.7|1400.5|1400.5|1399.3|2
1666780500000|2022-10-26 10:35:00|1401.3|1400.1|1401.5|1400.3|1401.8|1400.6|1401.3|1400.1|72
1666780800000|2022-10-26 10:40:00|1401.6|1400.4|1401.3|1400.1|1401.8|1400.6|1401.2|1400|3
1666781100000|2022-10-26 10:45:00|1401.5|1400.3|1402.8|1401.6|1403.1|1401.9|1401.5|1400.3|115
1666781400000|2022-10-26 10:50:00|1402.6|1401.4|1402.3|1401.1|1402.7|1401.5|1402.1|1400.9|9
1666781700000|2022-10-26 10:55:00|1402.2|1401|1402.3|1401.1|1402.6|1401.4|1402.1|1400.9|16
1666782000000|2022-10-26 11:00:00|1402.1|1400.9|1403.8|1402.6|1403.8|1402.6|1401.8|1400.6|66
1666782300000|2022-10-26 11:05:00|1403.6|1402.4|1405.1|1403.9|1405.1|1403.9|1403.6|1402.4|168
1666782600000|2022-10-26 11:10:00|1405.3|1404.1|1405.2|1404|1405.8|1404.6|1405.1|1403.9|84
1666782900000|2022-10-26 11:15:00|1405.1|1403.9|1405.6|1404.4|1405.8|1404.6|1404.8|1403.6|28
1666783200000|2022-10-26 11:20:00|1405.7|1404.5|1404.7|1403.5|1405.8|1404.6|1404.6|1403.4|37
1666783500000|2022-10-26 11:25:00|1404.6|1403.4|1404.2|1403|1405.1|1403.9|1403.9|1402.7|19
1666783800000|2022-10-26 11:30:00|1404.1|1402.9|1404.6|1403.4|1405.1|1403.9|1404.1|1402.9|218
1666784100000|2022-10-26 11:35:00|1404.5|1403.3|1403.5|1402.3|1404.6|1403.4|1403.4|1402.2|32
1666784400000|2022-10-26 11:40:00|1403.4|1402.2|1402.6|1401.4|1403.6|1402.4|1402.4|1401.2|21
1666784700000|2022-10-26 11:45:00|1402.7|1401.5|1403.2|1402|1403.5|1402.3|1402.6|1401.4|46
1666785000000|2022-10-26 11:50:00|1403.1|1401.9|1402.9|1401.7|1403.4|1402.2|1402.2|1401|45
1666785300000|2022-10-26 11:55:00|1403.1|1401.9|1403.2|1402|1403.4|1402.2|1402|1400.8|411
1666785600000|2022-10-26 12:00:00|1403.1|1401.9|1402.9|1401.7|1403.5|1402.3|1402.6|1401.4|256
1666785900000|2022-10-26 12:05:00|1403.2|1402|1402.6|1401.4|1403.6|1402.4|1401.9|1400.7|87
1666786200000|2022-10-26 12:10:00|1402.5|1401.3|1403.4|1402.2|1403.9|1402.7|1402.5|1401.3|32
1666786500000|2022-10-26 12:15:00|1403.2|1402|1402.7|1401.5|1403.6|1402.4|1402.6|1401.4|35
1666786800000|2022-10-26 12:20:00|1402.9|1401.7|1401.7|1400.5|1403.1|1401.9|1400.9|1399.7|80
1666787100000|2022-10-26 12:25:00|1401.6|1400.4|1402.4|1401.2|1402.5|1401.3|1401.2|1400|75
1666787400000|2022-10-26 12:30:00|1402.2|1401|1401.9|1400.7|1402.2|1401|1401.2|1400|129
1666787700000|2022-10-26 12:35:00|1402|1400.8|1402.2|1401|1403|1401.8|1401.7|1400.5|530
1666788000000|2022-10-26 12:40:00|1402.1|1400.9|1404.6|1403.4|1405.4|1404.2|1401.7|1400.5|1206
1666791000000|2022-10-26 13:30:00|1404|1402.8|1404.9|1403.7|1406.1|1404.9|1401.1|1399.9|3014
1666791300000|2022-10-26 13:35:00|1405.1|1403.9|1408.9|1407.7|1409.4|1408.2|1402.4|1401.2|2607
1666791600000|2022-10-26 13:40:00|1409.1|1407.9|1404.5|1403.3|1409.1|1407.9|1403.6|1402.4|3018
1666791900000|2022-10-26 13:45:00|1404.8|1403.6|1404.3|1403.1|1405.8|1404.6|1403.9|1402.7|1601
1666792200000|2022-10-26 13:50:00|1404.1|1402.9|1403.7|1402.5|1405.6|1404.4|1403.1|1401.9|2815
1666792500000|2022-10-26 13:55:00|1403.9|1402.7|1402.6|1401.4|1405.6|1404.4|1402.4|1401.2|1567
1666792800000|2022-10-26 14:00:00|1402.8|1401.6|1400.7|1399.5|1404.6|1403.4|1399.6|1398.4|917
1666793100000|2022-10-26 14:05:00|1400.9|1399.7|1401.1|1399.9|1401.4|1400.2|1399.6|1398.4|835
1666793400000|2022-10-26 14:10:00|1401.4|1400.2|1403.6|1402.4|1403.7|1402.5|1400|1398.8|390
1666793700000|2022-10-26 14:15:00|1403.7|1402.5|1403.1|1401.9|1404.1|1402.9|1401.9|1400.7|688
1666794000000|2022-10-26 14:20:00|1403|1401.8|1402.6|1401.4|1403.9|1402.7|1402.4|1401.2|162
1666794300000|2022-10-26 14:25:00|1402.7|1401.5|1403.5|1402.3|1403.6|1402.4|1400.9|1399.7|433
1666794600000|2022-10-26 14:30:00|1403.6|1402.4|1405.7|1404.5|1405.7|1404.5|1403.6|1402.4|492
1666794900000|2022-10-26 14:35:00|1405.9|1404.7|1406.1|1404.9|1406.9|1405.7|1405.6|1404.4|873
1666795200000|2022-10-26 14:40:00|1406.4|1405.2|1405.4|1404.2|1406.6|1405.4|1404.9|1403.7|632
1666795500000|2022-10-26 14:45:00|1405.6|1404.4|1406.6|1405.4|1407.2|1406|1405.4|1404.2|308
1666795800000|2022-10-26 14:50:00|1406.9|1405.7|1406.9|1405.7|1407.4|1406.2|1406|1404.8|344
1666796100000|2022-10-26 14:55:00|1407|1405.8|1406.9|1405.7|1407.4|1406.2|1405.6|1404.4|683
1666796400000|2022-10-26 15:00:00|1407.1|1405.9|1407.6|1406.4|1408|1406.8|1406.9|1405.7|268
1666796700000|2022-10-26 15:05:00|1407.5|1406.3|1406.4|1405.2|1407.6|1406.4|1405.6|1404.4|259
1666797000000|2022-10-26 15:10:00|1406.5|1405.3|1404.9|1403.7|1406.9|1405.7|1404.4|1403.2|445
1666797300000|2022-10-26 15:15:00|1405.1|1403.9|1404.4|1403.2|1405.4|1404.2|1403.6|1402.4|1289
1666797600000|2022-10-26 15:20:00|1404.1|1402.9|1403.4|1402.2|1404.6|1403.4|1402.9|1401.7|353
1666797900000|2022-10-26 15:25:00|1403.1|1401.9|1403.4|1402.2|1403.6|1402.4|1402.6|1401.4|209
1666798200000|2022-10-26 15:30:00|1403.1|1401.9|1402.6|1401.4|1403.4|1402.2|1402.1|1400.9|336
1666798500000|2022-10-26 15:35:00|1402.5|1401.3|1400.9|1399.7|1402.5|1401.3|1400.6|1399.4|358
1666798800000|2022-10-26 15:40:00|1401|1399.8|1401.4|1400.2|1401.6|1400.4|1400.1|1398.9|467
1666799100000|2022-10-26 15:45:00|1401.6|1400.4|1400|1398.8|1401.6|1400.4|1399.9|1398.7|326
1666799400000|2022-10-26 15:50:00|1400.1|1398.9|1398.6|1397.4|1400.1|1398.9|1398.4|1397.2|406
1666799700000|2022-10-26 15:55:00|1398.9|1397.7|1398.6|1397.4|1399.1|1397.9|1398.4|1397.2|427
1666800000000|2022-10-26 16:00:00|1398.4|1397.2|1394.9|1393.7|1398.4|1397.2|1394.9|1393.7|392
1666800300000|2022-10-26 16:05:00|1394.6|1393.4|1397.1|1395.9|1397.1|1395.9|1393.9|1392.7|338
1666800600000|2022-10-26 16:10:00|1397.2|1396|1396.4|1395.2|1397.4|1396.2|1396.1|1394.9|492
1666800900000|2022-10-26 16:15:00|1396.2|1395|1397.7|1396.5|1398.6|1397.4|1396.1|1394.9|477
1666801200000|2022-10-26 16:20:00|1397.6|1396.4|1398.6|1397.4|1398.9|1397.7|1397.4|1396.2|148
1666801500000|2022-10-26 16:25:00|1398.5|1397.3|1398|1396.8|1398.7|1397.5|1397.4|1396.2|277
1666801800000|2022-10-26 16:30:00|1398.1|1396.9|1398.1|1396.9|1399.1|1397.9|1397.6|1396.4|922
1666802100000|2022-10-26 16:35:00|1398.4|1397.2|1397.6|1396.4|1398.6|1397.4|1397.4|1396.2|771
1666802400000|2022-10-26 16:40:00|1397.9|1396.7|1398.9|1397.7|1398.9|1397.7|1397.5|1396.3|1093
1666802700000|2022-10-26 16:45:00|1399|1397.8|1397.9|1396.7|1399|1397.8|1397.9|1396.7|142
1666803000000|2022-10-26 16:50:00|1397.6|1396.4|1396.6|1395.4|1397.9|1396.7|1396.4|1395.2|158
1666803300000|2022-10-26 16:55:00|1396.4|1395.2|1396.9|1395.7|1396.9|1395.7|1395.9|1394.7|222
1666803600000|2022-10-26 17:00:00|1396.7|1395.5|1395.6|1394.4|1396.9|1395.7|1395.6|1394.4|171
1666803900000|2022-10-26 17:05:00|1395.5|1394.3|1395.1|1393.9|1395.6|1394.4|1394.6|1393.4|414
1666804200000|2022-10-26 17:10:00|1394.9|1393.7|1395.9|1394.7|1395.9|1394.7|1394.6|1393.4|138
1666804500000|2022-10-26 17:15:00|1395.7|1394.5|1395.6|1394.4|1396|1394.8|1394.1|1392.9|74
1666804800000|2022-10-26 17:20:00|1395.7|1394.5|1395.6|1394.4|1396.1|1394.9|1395.4|1394.2|92
1666805100000|2022-10-26 17:25:00|1395.7|1394.5|1395.9|1394.7|1396.1|1394.9|1395.5|1394.3|1132
1666805400000|2022-10-26 17:30:00|1395.6|1394.4|1395.1|1393.9|1395.7|1394.5|1395.1|1393.9|194
1666805700000|2022-10-26 17:35:00|1394.9|1393.7|1396.4|1395.2|1396.9|1395.7|1394.9|1393.7|198
1666806000000|2022-10-26 17:40:00|1396.5|1395.3|1395.9|1394.7|1396.6|1395.4|1395.6|1394.4|161
1666806300000|2022-10-26 17:45:00|1395.7|1394.5|1395.6|1394.4|1395.9|1394.7|1395.4|1394.2|542
1666806600000|2022-10-26 17:50:00|1395.7|1394.5|1395.6|1394.4|1396.1|1394.9|1395.1|1393.9|241
1666806900000|2022-10-26 17:55:00|1395.5|1394.3|1394.9|1393.7|1395.6|1394.4|1394.1|1392.9|303
1666807200000|2022-10-26 18:00:00|1394.7|1393.5|1393.9|1392.7|1394.9|1393.7|1393.6|1392.4|574
1666807500000|2022-10-26 18:05:00|1393.7|1392.5|1393.1|1391.9|1393.9|1392.7|1392.9|1391.7|747
1666807800000|2022-10-26 18:10:00|1393.4|1392.2|1394.2|1393|1394.4|1393.2|1392.1|1390.9|1557
1666808100000|2022-10-26 18:15:00|1394.4|1393.2|1393.6|1392.4|1394.4|1393.2|1393.4|1392.2|487
1666828800000|2022-10-27 00:00:00|1393.9|1392.7|1393.3|1392.1|1394.9|1393.7|1392.1|1390.9|477
1666829100000|2022-10-27 00:05:00|1393.5|1392.3|1395.1|1393.9|1395.6|1394.4|1393.1|1391.9|207
1666829400000|2022-10-27 00:10:00|1395.4|1394.2|1395.5|1394.3|1396.1|1394.9|1395.1|1393.9|45
1666829700000|2022-10-27 00:15:00|1395.6|1394.4|1396.6|1395.4|1396.6|1395.4|1395.4|1394.2|29
1666830000000|2022-10-27 00:20:00|1396.8|1395.6|1395.9|1394.7|1396.9|1395.7|1395.8|1394.6|47
1666830300000|2022-10-27 00:25:00|1396|1394.8|1396.1|1394.9|1396.6|1395.4|1395.9|1394.7|43
1666830600000|2022-10-27 00:30:00|1396.4|1395.2|1396.9|1395.7|1396.9|1395.7|1395.6|1394.4|120
1666830900000|2022-10-27 00:35:00|1396.3|1395.1|1396.3|1395.1|1396.4|1395.2|1395.9|1394.7|42
1666831200000|2022-10-27 00:40:00|1396.4|1395.2|1396.4|1395.2|1396.9|1395.7|1396.1|1394.9|31
1666831500000|2022-10-27 00:45:00|1396.5|1395.3|1398.6|1397.4|1398.9|1397.7|1396.5|1395.3|209
1666831800000|2022-10-27 00:50:00|1398.9|1397.7|1398.1|1396.9|1398.9|1397.7|1397.9|1396.7|50
1666832100000|2022-10-27 00:55:00|1398.3|1397.1|1398.3|1397.1|1398.4|1397.2|1397.9|1396.7|29
1666832400000|2022-10-27 01:00:00|1398.1|1396.9|1401.8|1400.6|1403.1|1401.9|1398.1|1396.9|448
1666832700000|2022-10-27 01:05:00|1401.9|1400.7|1400.9|1399.7|1402|1400.8|1400.4|1399.2|245
1666833000000|2022-10-27 01:10:00|1400.6|1399.4|1402.4|1401.2|1402.4|1401.2|1399.6|1398.4|183
1666833300000|2022-10-27 01:15:00|1402.3|1401.1|1403.1|1401.9|1403.6|1402.4|1401.6|1400.4|283
1666833600000|2022-10-27 01:20:00|1402.6|1401.4|1401.9|1400.7|1403.4|1402.2|1401.9|1400.7|116
1666833900000|2022-10-27 01:25:00|1401.8|1400.6|1402.5|1401.3|1402.8|1401.6|1401.6|1400.4|38
1666834200000|2022-10-27 01:30:00|1402.6|1401.4|1402.1|1400.9|1403.1|1401.9|1402|1400.8|187
1666834500000|2022-10-27 01:35:00|1402|1400.8|1403.1|1401.9|1403.1|1401.9|1401.9|1400.7|96
1666834800000|2022-10-27 01:40:00|1403.5|1402.3|1402.6|1401.4|1403.6|1402.4|1402.3|1401.1|76
1666835100000|2022-10-27 01:45:00|1402.5|1401.3|1402.8|1401.6|1403|1401.8|1401.9|1400.7|129
1666835400000|2022-10-27 01:50:00|1402.9|1401.7|1402.1|1400.9|1402.9|1401.7|1401.9|1400.7|77
1666835700000|2022-10-27 01:55:00|1402.4|1401.2|1402.9|1401.7|1403.4|1402.2|1402.3|1401.1|153
1666836000000|2022-10-27 02:00:00|1403|1401.8|1402.4|1401.2|1403|1401.8|1401.9|1400.7|148
1666836300000|2022-10-27 02:05:00|1402.1|1400.9|1402.1|1400.9|1403.3|1402.1|1401.6|1400.4|92
1666836600000|2022-10-27 02:10:00|1402.3|1401.1|1400.8|1399.6|1402.4|1401.2|1400.6|1399.4|124
1666836900000|2022-10-27 02:15:00|1400.9|1399.7|1401|1399.8|1401.3|1400.1|1400.8|1399.6|6
1666837200000|2022-10-27 02:20:00|1400.9|1399.7|1400.1|1398.9|1400.9|1399.7|1399.4|1398.2|108
1666837500000|2022-10-27 02:25:00|1400|1398.8|1400.1|1398.9|1400.4|1399.2|1399.8|1398.6|34
1666837800000|2022-10-27 02:30:00|1399.9|1398.7|1400.9|1399.7|1401.4|1400.2|1399.9|1398.7|200
1666838100000|2022-10-27 02:35:00|1400.8|1399.6|1399.6|1398.4|1400.8|1399.6|1399.4|1398.2|111
1666838400000|2022-10-27 02:40:00|1399.8|1398.6|1398.5|1397.3|1399.8|1398.6|1398.1|1396.9|113
1666838700000|2022-10-27 02:45:00|1398.6|1397.4|1400.6|1399.4|1400.9|1399.7|1398.5|1397.3|53
1666839000000|2022-10-27 02:50:00|1400.5|1399.3|1400.5|1399.3|1401.4|1400.2|1400.4|1399.2|127
1666839300000|2022-10-27 02:55:00|1400.4|1399.2|1401|1399.8|1401.1|1399.9|1400|1398.8|164
1666839600000|2022-10-27 03:00:00|1400.9|1399.7|1400.7|1399.5|1401.8|1400.6|1400.7|1399.5|288
1666839900000|2022-10-27 03:05:00|1400.4|1399.2|1400.9|1399.7|1400.9|1399.7|1399.9|1398.7|76
1666840200000|2022-10-27 03:10:00|1401.3|1400.1|1399.9|1398.7|1401.7|1400.5|1399.8|1398.6|81
1666840500000|2022-10-27 03:15:00|1399.8|1398.6|1400.5|1399.3|1401.2|1400|1399.4|1398.2|160
1666840800000|2022-10-27 03:20:00|1400.4|1399.2|1400.3|1399.1|1400.5|1399.3|1399.3|1398.1|29
1666841100000|2022-10-27 03:25:00|1400|1398.8|1400.3|1399.1|1401.2|1400|1400|1398.8|50
1666841400000|2022-10-27 03:30:00|1400.2|1399|1400.4|1399.2|1400.7|1399.5|1399.9|1398.7|12
1666841700000|2022-10-27 03:35:00|1400.2|1399|1400.2|1399|1400.4|1399.2|1400|1398.8|8
1666842000000|2022-10-27 03:40:00|1400|1398.8|1400|1398.8|1400.3|1399.1|1399.8|1398.6|5
1666842300000|2022-10-27 03:45:00|1400.2|1399|1399.8|1398.6|1400.3|1399.1|1399.8|1398.6|23
1666842600000|2022-10-27 03:50:00|1399.9|1398.7|1400.2|1399|1400.2|1399|1399.8|1398.6|36
1666842900000|2022-10-27 03:55:00|1400.3|1399.1|1400|1398.8|1400.3|1399.1|1399.9|1398.7|5
1666843200000|2022-10-27 04:00:00|1399.9|1398.7|1399.8|1398.6|1400.2|1399|1399.7|1398.5|4
1666843500000|2022-10-27 04:05:00|1399.7|1398.5|1399.4|1398.2|1399.8|1398.6|1399.2|1398|21
1666843800000|2022-10-27 04:10:00|1399.3|1398.1|1399.3|1398.1|1399.4|1398.2|1399.2|1398|2
1666844100000|2022-10-27 04:15:00|1399.2|1398|1399.4|1398.2|1399.5|1398.3|1399|1397.8|10
1666844400000|2022-10-27 04:20:00|1399.5|1398.3|1399.2|1398|1399.7|1398.5|1399.2|1398|0
1666844700000|2022-10-27 04:25:00|1399.3|1398.1|1399.7|1398.5|1399.8|1398.6|1399.2|1398|4
1666845000000|2022-10-27 04:30:00|1399.8|1398.6|1399.5|1398.3|1399.9|1398.7|1399.4|1398.2|5
1666845300000|2022-10-27 04:35:00|1399.7|1398.5|1399|1397.8|1399.7|1398.5|1398.9|1397.7|3
1666845600000|2022-10-27 04:40:00|1399.2|1398|1398.9|1397.7|1399.3|1398.1|1398.9|1397.7|0
1666845900000|2022-10-27 04:45:00|1398.8|1397.6|1399.3|1398.1|1399.4|1398.2|1398.5|1397.3|9
1666846200000|2022-10-27 04:50:00|1399.2|1398|1399.8|1398.6|1399.8|1398.6|1398.9|1397.7|5
1666846500000|2022-10-27 04:55:00|1399.7|1398.5|1399.3|1398.1|1399.7|1398.5|1399|1397.8|13
1666846800000|2022-10-27 05:00:00|1399.2|1398|1399.2|1398|1399.3|1398.1|1398.8|1397.6|8
1666847100000|2022-10-27 05:05:00|1399|1397.8|1399|1397.8|1399.2|1398|1398.9|1397.7|7
1666847400000|2022-10-27 05:10:00|1398.9|1397.7|1398.9|1397.7|1399.3|1398.1|1398.3|1397.1|42
1666847700000|2022-10-27 05:15:00|1399|1397.8|1398.9|1397.7|1399.3|1398.1|1398.7|1397.5|206
1666848000000|2022-10-27 05:20:00|1399|1397.8|1398.9|1397.7|1399|1397.8|1398.5|1397.3|45
1666848300000|2022-10-27 05:25:00|1398.8|1397.6|1398.4|1397.2|1398.9|1397.7|1398.2|1397|16
1666848600000|2022-10-27 05:30:00|1398.7|1397.5|1399.9|1398.7|1399.9|1398.7|1398.4|1397.2|49
1666848900000|2022-10-27 05:35:00|1400.2|1399|1401.2|1400|1401.4|1400.2|1399.8|1398.6|65
1666849200000|2022-10-27 05:40:00|1401.4|1400.2|1402.2|1401|1402.2|1401|1401.2|1400|97
1666849500000|2022-10-27 05:45:00|1402.4|1401.2|1401.7|1400.5|1402.4|1401.2|1401.3|1400.1|45
1666849800000|2022-10-27 05:50:00|1401.5|1400.3|1402.4|1401.2|1402.9|1401.7|1400.9|1399.7|65
1666850100000|2022-10-27 05:55:00|1402.3|1401.1|1402|1400.8|1403|1401.8|1401.9|1400.7|41
1666850400000|2022-10-27 06:00:00|1401.9|1400.7|1400.3|1399.1|1402|1400.8|1399.9|1398.7|56
1666850700000|2022-10-27 06:05:00|1400.4|1399.2|1399.3|1398.1|1400.4|1399.2|1399.2|1398|68
1666851000000|2022-10-27 06:10:00|1399.4|1398.2|1398.5|1397.3|1399.7|1398.5|1398.3|1397.1|34
1666851300000|2022-10-27 06:15:00|1398.8|1397.6|1399.7|1398.5|1399.7|1398.5|1398.7|1397.5|6
1666851600000|2022-10-27 06:20:00|1399.5|1398.3|1397.8|1396.6|1399.7|1398.5|1397.4|1396.2|75
1666851900000|2022-10-27 06:25:00|1397.7|1396.5|1398|1396.8|1398.4|1397.2|1397.3|1396.1|18
1666852200000|2022-10-27 06:30:00|1397.9|1396.7|1397|1395.8|1398|1396.8|1396.5|1395.3|63
1666852500000|2022-10-27 06:35:00|1397.2|1396|1397.5|1396.3|1398.2|1397|1397.2|1396|39
1666852800000|2022-10-27 06:40:00|1397.3|1396.1|1396.5|1395.3|1397.5|1396.3|1396.4|1395.2|59
1666853100000|2022-10-27 06:45:00|1396.4|1395.2|1398.3|1397.1|1398.4|1397.2|1396.4|1395.2|40
1666853400000|2022-10-27 06:50:00|1398.4|1397.2|1398.8|1397.6|1398.9|1397.7|1398|1396.8|23
1666853700000|2022-10-27 06:55:00|1398.9|1397.7|1397.4|1396.2|1399|1397.8|1397.4|1396.2|110
1666854000000|2022-10-27 07:00:00|1397.8|1396.6|1399.7|1398.5|1399.9|1398.7|1397.7|1396.5|72
1666854300000|2022-10-27 07:05:00|1399.5|1398.3|1400|1398.8|1400|1398.8|1398.7|1397.5|52
1666854600000|2022-10-27 07:10:00|1399.9|1398.7|1399.7|1398.5|1400.4|1399.2|1399.7|1398.5|24
1666854900000|2022-10-27 07:15:00|1399.8|1398.6|1399|1397.8|1400.4|1399.2|1399|1397.8|43
1666855200000|2022-10-27 07:20:00|1399.2|1398|1399.2|1398|1399.8|1398.6|1399|1397.8|55
1666855500000|2022-10-27 07:25:00|1399|1397.8|1398.5|1397.3|1399.7|1398.5|1398.2|1397|60
1666855800000|2022-10-27 07:30:00|1398.8|1397.6|1398.9|1397.7|1399.5|1398.3|1398.4|1397.2|49
1666856100000|2022-10-27 07:35:00|1399|1397.8|1399|1397.8|1399.2|1398|1398.4|1397.2|22
1666856400000|2022-10-27 07:40:00|1398.9|1397.7|1399.5|1398.3|1399.7|1398.5|1398.9|1397.7|23
1666856700000|2022-10-27 07:45:00|1399.4|1398.2|1399.8|1398.6|1399.9|1398.7|1398.9|1397.7|24
1666857000000|2022-10-27 07:50:00|1400|1398.8|1401.4|1400.2|1401.4|1400.2|1399.4|1398.2|101
1666857300000|2022-10-27 07:55:00|1401.3|1400.1|1399.9|1398.7|1401.3|1400.1|1399.5|1398.3|42
1666857600000|2022-10-27 08:00:00|1399.8|1398.6|1400.3|1399.1|1400.4|1399.2|1399.3|1398.1|24
1666857900000|2022-10-27 08:05:00|1400.4|1399.2|1399.7|1398.5|1400.8|1399.6|1399.4|1398.2|43
1666858200000|2022-10-27 08:10:00|1399.5|1398.3|1400.8|1399.6|1401.2|1400|1399.5|1398.3|32
1666858500000|2022-10-27 08:15:00|1400.9|1399.7|1402|1400.8|1402.4|1401.2|1400.9|1399.7|33
1666858800000|2022-10-27 08:20:00|1401.8|1400.6|1401|1399.8|1401.9|1400.7|1400.9|1399.7|678
1666859100000|2022-10-27 08:25:00|1401.2|1400|1400.5|1399.3|1401.2|1400|1400.2|1399|288
1666859400000|2022-10-27 08:30:00|1400.4|1399.2|1399.9|1398.7|1400.9|1399.7|1399.9|1398.7|17
1666859700000|2022-10-27 08:35:00|1400.2|1399|1399.5|1398.3|1400.5|1399.3|1399|1397.8|44
1666860000000|2022-10-27 08:40:00|1399.4|1398.2|1399.2|1398|1399.7|1398.5|1398.7|1397.5|22
1666860300000|2022-10-27 08:45:00|1399.3|1398.1|1399.2|1398|1399.4|1398.2|1398.4|1397.2|34
1666860600000|2022-10-27 08:50:00|1399.3|1398.1|1399.7|1398.5|1400|1398.8|1399.3|1398.1|30
1666860900000|2022-10-27 08:55:00|1399.8|1398.6|1399.2|1398|1399.8|1398.6|1399|1397.8|14
1666861200000|2022-10-27 09:00:00|1399.3|1398.1|1400.5|1399.3|1400.5|1399.3|1399|1397.8|29
1666861500000|2022-10-27 09:05:00|1400.4|1399.2|1400.1|1398.9|1400.5|1399.3|1399.7|1398.5|158
1666861800000|2022-10-27 09:10:00|1400|1398.8|1399.7|1398.5|1400.4|1399.2|1399.7|1398.5|16
1666862100000|2022-10-27 09:15:00|1400.1|1398.9|1400.1|1398.9|1400.4|1399.2|1399.9|1398.7|18
1666862400000|2022-10-27 09:20:00|1399.9|1398.7|1400.1|1398.9|1400.4|1399.2|1399.9|1398.7|27
1666862700000|2022-10-27 09:25:00|1400.2|1399|1399.4|1398.2|1400.2|1399|1399.4|1398.2|42
1666863000000|2022-10-27 09:30:00|1399.3|1398.1|1398.9|1397.7|1399.9|1398.7|1398.7|1397.5|45
1666863300000|2022-10-27 09:35:00|1399.1|1397.9|1398.4|1397.2|1399.2|1398|1398.1|1396.9|38
1666863600000|2022-10-27 09:40:00|1398.6|1397.4|1397.7|1396.5|1398.7|1397.5|1397.4|1396.2|72
1666863900000|2022-10-27 09:45:00|1397.8|1396.6|1397.2|1396|1397.9|1396.7|1396.6|1395.4|62
1666864200000|2022-10-27 09:50:00|1397.1|1395.9|1397.4|1396.2|1397.9|1396.7|1397.1|1395.9|65
1666864500000|2022-10-27 09:55:00|1397.2|1396|1397.3|1396.1|1397.4|1396.2|1396.7|1395.5|83
1666864800000|2022-10-27 10:00:00|1397.2|1396|1397.7|1396.5|1397.9|1396.7|1397.2|1396|31
1666865100000|2022-10-27 10:05:00|1397.6|1396.4|1397.6|1396.4|1397.7|1396.5|1397.4|1396.2|21
1666865400000|2022-10-27 10:10:00|1397.4|1396.2|1398.2|1397|1398.4|1397.2|1397.4|1396.2|41
1666865700000|2022-10-27 10:15:00|1398.1|1396.9|1398.2|1397|1398.2|1397|1397.9|1396.7|18
1666866000000|2022-10-27 10:20:00|1398.1|1396.9|1398.8|1397.6|1398.9|1397.7|1398.1|1396.9|22
1666866300000|2022-10-27 10:25:00|1398.7|1397.5|1398.3|1397.1|1398.7|1397.5|1398.3|1397.1|9
1666866600000|2022-10-27 10:30:00|1398.4|1397.2|1398.6|1397.4|1398.9|1397.7|1398.2|1397|40
1666866900000|2022-10-27 10:35:00|1398.7|1397.5|1398.3|1397.1|1398.7|1397.5|1397.9|1396.7|67
1666867200000|2022-10-27 10:40:00|1398.2|1397|1398.9|1397.7|1398.9|1397.7|1397.8|1396.6|21
1666867500000|2022-10-27 10:45:00|1398.8|1397.6|1398.8|1397.6|1398.9|1397.7|1398.4|1397.2|52
1666867800000|2022-10-27 10:50:00|1398.9|1397.7|1400.6|1399.4|1401.2|1400|1398.8|1397.6|58
1666868100000|2022-10-27 10:55:00|1400.7|1399.5|1400.8|1399.6|1401.7|1400.5|1400.6|1399.4|81
1666868400000|2022-10-27 11:00:00|1400.6|1399.4|1399.2|1398|1400.9|1399.7|1398.9|1397.7|152
1666868700000|2022-10-27 11:05:00|1398.9|1397.7|1398.6|1397.4|1399.1|1397.9|1397.8|1396.6|186
1666869000000|2022-10-27 11:10:00|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1397.9|1396.7|125
1666869300000|2022-10-27 11:15:00|1397.9|1396.7|1396.7|1395.5|1398.2|1397|1396.4|1395.2|171
1666869600000|2022-10-27 11:20:00|1396.4|1395.2|1398.1|1396.9|1398.2|1397|1395.9|1394.7|135
1666869900000|2022-10-27 11:25:00|1398.2|1397|1398.8|1397.6|1399.1|1397.9|1397.7|1396.5|31
1666870200000|2022-10-27 11:30:00|1398.9|1397.7|1400.2|1399|1400.2|1399|1398.9|1397.7|261
1666870500000|2022-10-27 11:35:00|1400.1|1398.9|1399.9|1398.7|1400.2|1399|1399.3|1398.1|53
1666870800000|2022-10-27 11:40:00|1400.1|1398.9|1400.2|1399|1400.4|1399.2|1399.7|1398.5|352
1666871100000|2022-10-27 11:45:00|1400.4|1399.2|1400.2|1399|1400.9|1399.7|1399.8|1398.6|56
1666871400000|2022-10-27 11:50:00|1400.3|1399.1|1399.9|1398.7|1400.3|1399.1|1399.7|1398.5|63
1666871700000|2022-10-27 11:55:00|1400.1|1398.9|1400.3|1399.1|1400.7|1399.5|1399.9|1398.7|42
1666872000000|2022-10-27 12:00:00|1400.2|1399|1400.9|1399.7|1401.3|1400.1|1399.9|1398.7|82
1666872300000|2022-10-27 12:05:00|1401.2|1400|1400.2|1399|1401.2|1400|1399.9|1398.7|107
1666872600000|2022-10-27 12:10:00|1400.1|1398.9|1400.3|1399.1|1401.1|1399.9|1399.9|1398.7|153
1666872900000|2022-10-27 12:15:00|1400.4|1399.2|1398.2|1397|1400.4|1399.2|1397.7|1396.5|178
1666873200000|2022-10-27 12:20:00|1398.1|1396.9|1398.3|1397.1|1399.2|1398|1396.7|1395.5|327
1666873500000|2022-10-27 12:25:00|1398.2|1397|1398.4|1397.2|1398.8|1397.6|1397.9|1396.7|145
1666873800000|2022-10-27 12:30:00|1398.6|1397.4|1398.4|1397.2|1401.4|1400.2|1398.3|1397.1|230
1666874100000|2022-10-27 12:35:00|1398.6|1397.4|1398.6|1397.4|1399.7|1398.5|1397.9|1396.7|312
1666874400000|2022-10-27 12:40:00|1398.7|1397.5|1400.3|1399.1|1400.8|1399.6|1398.6|1397.4|266
1666877400000|2022-10-27 13:30:00|1399.2|1398|1398.9|1397.7|1402.4|1401.2|1395.7|1394.5|3235
1666877700000|2022-10-27 13:35:00|1398.7|1397.5|1401.7|1400.5|1402.9|1401.7|1397.7|1396.5|1825
1666878000000|2022-10-27 13:40:00|1401.9|1400.7|1403.9|1402.7|1403.9|1402.7|1399.9|1398.7|2626
1666878300000|2022-10-27 13:45:00|1404.2|1403|1403.4|1402.2|1404.9|1403.7|1402.2|1401|1989
1666878600000|2022-10-27 13:50:00|1403.3|1402.1|1401.9|1400.7|1404.4|1403.2|1400.7|1399.5|2898
1666878900000|2022-10-27 13:55:00|1402.1|1400.9|1401.7|1400.5|1403.2|1402|1400.9|1399.7|1163
1666879200000|2022-10-27 14:00:00|1401.9|1400.7|1401.7|1400.5|1401.9|1400.7|1400.7|1399.5|886
1666879500000|2022-10-27 14:05:00|1401.4|1400.2|1403.4|1402.2|1403.7|1402.5|1401.4|1400.2|1111
1666879800000|2022-10-27 14:10:00|1403.2|1402|1404.7|1403.5|1405.4|1404.2|1402.1|1400.9|1271
1666880100000|2022-10-27 14:15:00|1404.6|1403.4|1402.4|1401.2|1405.2|1404|1402.2|1401|593
1666880400000|2022-10-27 14:20:00|1402.6|1401.4|1402.1|1400.9|1402.9|1401.7|1400.7|1399.5|865
1666880700000|2022-10-27 14:25:00|1401.9|1400.7|1402.2|1401|1402.4|1401.2|1400.9|1399.7|832
1666881000000|2022-10-27 14:30:00|1402.3|1401.1|1400.3|1399.1|1402.3|1401.1|1400.2|1399|834
1666881300000|2022-10-27 14:35:00|1400.2|1399|1399.7|1398.5|1400.9|1399.7|1399.2|1398|503
1666881600000|2022-10-27 14:40:00|1399.4|1398.2|1396.3|1395.1|1400.2|1399|1395.9|1394.7|862
1666881900000|2022-10-27 14:45:00|1396.2|1395|1398.4|1397.2|1399.2|1398|1396.2|1395|866
1666882200000|2022-10-27 14:50:00|1398.3|1397.1|1397.3|1396.1|1398.6|1397.4|1396.2|1395|896
1666882500000|2022-10-27 14:55:00|1397.4|1396.2|1396.9|1395.7|1398.8|1397.6|1396.9|1395.7|754
1666882800000|2022-10-27 15:00:00|1397.1|1395.9|1397.2|1396|1397.9|1396.7|1396.2|1395|481
1666883100000|2022-10-27 15:05:00|1396.9|1395.7|1395.9|1394.7|1397.3|1396.1|1395.4|1394.2|567
1666883400000|2022-10-27 15:10:00|1396.1|1394.9|1396.1|1394.9|1396.9|1395.7|1395.2|1394|510
1666883700000|2022-10-27 15:15:00|1396.2|1395|1394.4|1393.2|1396.2|1395|1393.7|1392.5|700
1666884000000|2022-10-27 15:20:00|1394.2|1393|1394.9|1393.7|1395.2|1394|1393.7|1392.5|712
1666884300000|2022-10-27 15:25:00|1395.2|1394|1394.3|1393.1|1395.7|1394.5|1393.9|1392.7|715
1666884600000|2022-10-27 15:30:00|1394.2|1393|1392.7|1391.5|1394.4|1393.2|1392.2|1391|1108
1666884900000|2022-10-27 15:35:00|1392.8|1391.6|1390.9|1389.7|1393.3|1392.1|1390.7|1389.5|906
1666885200000|2022-10-27 15:40:00|1390.8|1389.6|1391.7|1390.5|1392.4|1391.2|1390.4|1389.2|1355
1666885500000|2022-10-27 15:45:00|1391.8|1390.6|1391.1|1389.9|1392.4|1391.2|1390.9|1389.7|402
1666885800000|2022-10-27 15:50:00|1391.2|1390|1391.3|1390.1|1392.2|1391|1389.7|1388.5|1148
1666886100000|2022-10-27 15:55:00|1391.5|1390.3|1391.2|1390|1392|1390.8|1390.7|1389.5|512
1666886400000|2022-10-27 16:00:00|1391.1|1389.9|1390.5|1389.3|1391.7|1390.5|1390.2|1389|344
1666886700000|2022-10-27 16:05:00|1390.7|1389.5|1392.2|1391|1393|1391.8|1390.2|1389|471
1666887000000|2022-10-27 16:10:00|1392.1|1390.9|1391|1389.8|1392.5|1391.3|1390.7|1389.5|239
1666887300000|2022-10-27 16:15:00|1391.1|1389.9|1390.2|1389|1391.2|1390|1390.2|1389|454
1666887600000|2022-10-27 16:20:00|1390|1388.8|1391.7|1390.5|1391.7|1390.5|1390|1388.8|809
1666887900000|2022-10-27 16:25:00|1391.5|1390.3|1391|1389.8|1391.7|1390.5|1390.7|1389.5|395
1666888200000|2022-10-27 16:30:00|1390.7|1389.5|1393|1391.8|1393.2|1392|1390.7|1389.5|462
1666888500000|2022-10-27 16:35:00|1392.8|1391.6|1393.1|1391.9|1393.7|1392.5|1392.7|1391.5|1080
1666888800000|2022-10-27 16:40:00|1393|1391.8|1393.7|1392.5|1394|1392.8|1393|1391.8|608
1666889100000|2022-10-27 16:45:00|1393.2|1392|1393.2|1392|1393.5|1392.3|1392.5|1391.3|387
1666889400000|2022-10-27 16:50:00|1393.5|1392.3|1394.2|1393|1394.2|1393|1393.2|1392|627
1666889700000|2022-10-27 16:55:00|1394.5|1393.3|1395|1393.8|1396|1394.8|1393.2|1392|745
1666890000000|2022-10-27 17:00:00|1395.1|1393.9|1395|1393.8|1395.5|1394.3|1393.7|1392.5|583
1666890300000|2022-10-27 17:05:00|1394.8|1393.6|1395.5|1394.3|1395.5|1394.3|1394.7|1393.5|299
1666890600000|2022-10-27 17:10:00|1395.6|1394.4|1394.5|1393.3|1395.7|1394.5|1394.5|1393.3|340
1666890900000|2022-10-27 17:15:00|1394.2|1393|1395.2|1394|1395.2|1394|1393.7|1392.5|649
1666891200000|2022-10-27 17:20:00|1395.5|1394.3|1395.5|1394.3|1395.7|1394.5|1395|1393.8|823
1666891500000|2022-10-27 17:25:00|1395.2|1394|1394.2|1393|1395.2|1394|1394|1392.8|460
1666891800000|2022-10-27 17:30:00|1394.5|1393.3|1393.7|1392.5|1394.6|1393.4|1393.7|1392.5|390
1666892100000|2022-10-27 17:35:00|1393.8|1392.6|1394.2|1393|1395|1393.8|1393.8|1392.6|290
1666892400000|2022-10-27 17:40:00|1394|1392.8|1394.3|1393.1|1394.5|1393.3|1394|1392.8|568
1666892700000|2022-10-27 17:45:00|1394.5|1393.3|1394.5|1393.3|1395|1393.8|1394.2|1393|955
1666893000000|2022-10-27 17:50:00|1394.2|1393|1393.2|1392|1394.5|1393.3|1393.2|1392|494
1666893300000|2022-10-27 17:55:00|1393.3|1392.1|1393|1391.8|1394.1|1392.9|1393|1391.8|514
1666893600000|2022-10-27 18:00:00|1393.1|1391.9|1393.2|1392|1394|1392.8|1392.7|1391.5|477
1666893900000|2022-10-27 18:05:00|1393.3|1392.1|1393.6|1392.4|1394.1|1392.9|1393.2|1392|479
1666894200000|2022-10-27 18:10:00|1393.7|1392.5|1394.3|1393.1|1394.7|1393.5|1393|1391.8|2079
1666894500000|2022-10-27 18:15:00|1394.5|1393.3|1395.7|1394.5|1396|1394.8|1394.5|1393.3|1079
1666915200000|2022-10-28 00:00:00|1393.2|1392|1391.6|1390.4|1393.7|1392.5|1391.4|1390.2|1052
1666915500000|2022-10-28 00:05:00|1391.5|1390.3|1391.2|1390|1392.4|1391.2|1390.7|1389.5|132
1666915800000|2022-10-28 00:10:00|1391|1389.8|1392.6|1391.4|1392.7|1391.5|1390.9|1389.7|79
1666916100000|2022-10-28 00:15:00|1392.7|1391.5|1393.5|1392.3|1393.7|1392.5|1392.1|1390.9|104
1666916400000|2022-10-28 00:20:00|1393.6|1392.4|1394|1392.8|1394.2|1393|1393.2|1392|95
1666916700000|2022-10-28 00:25:00|1394.2|1393|1394.5|1393.3|1394.5|1393.3|1394|1392.8|116
1666917000000|2022-10-28 00:30:00|1394.4|1393.2|1394.9|1393.7|1395.4|1394.2|1394.4|1393.2|434
1666917300000|2022-10-28 00:35:00|1394.5|1393.3|1394.9|1393.7|1395.1|1393.9|1394.2|1393|34
1666917600000|2022-10-28 00:40:00|1395|1393.8|1394.2|1393|1395.4|1394.2|1393.6|1392.4|69
1666917900000|2022-10-28 00:45:00|1394|1392.8|1394.1|1392.9|1394.2|1393|1393.5|1392.3|20
1666918200000|2022-10-28 00:50:00|1394.2|1393|1395.5|1394.3|1396|1394.8|1394.2|1393|288
1666918500000|2022-10-28 00:55:00|1395.9|1394.7|1394.5|1393.3|1396.9|1395.7|1394.5|1393.3|74
1666918800000|2022-10-28 01:00:00|1394.6|1393.4|1393.5|1392.3|1395.4|1394.2|1393.2|1392|204
1666919100000|2022-10-28 01:05:00|1393.4|1392.2|1394.5|1393.3|1394.5|1393.3|1393.2|1392|74
1666919400000|2022-10-28 01:10:00|1394.6|1393.4|1395.4|1394.2|1395.6|1394.4|1394.6|1393.4|27
1666919700000|2022-10-28 01:15:00|1395.2|1394|1393.9|1392.7|1395.4|1394.2|1392.7|1391.5|147
1666920000000|2022-10-28 01:20:00|1393.7|1392.5|1394|1392.8|1394.7|1393.5|1393.2|1392|185
1666920300000|2022-10-28 01:25:00|1393.7|1392.5|1393.7|1392.5|1394.6|1393.4|1393.7|1392.5|29
1666920600000|2022-10-28 01:30:00|1393.6|1392.4|1394.9|1393.7|1395.4|1394.2|1393.4|1392.2|62
1666920900000|2022-10-28 01:35:00|1395|1393.8|1396.2|1395|1396.4|1395.2|1394.7|1393.5|51
1666921200000|2022-10-28 01:40:00|1396.4|1395.2|1397.6|1396.4|1399.1|1397.9|1396.4|1395.2|688
1666921500000|2022-10-28 01:45:00|1397.7|1396.5|1398.1|1396.9|1399|1397.8|1397.4|1396.2|72
1666921800000|2022-10-28 01:50:00|1398|1396.8|1397.9|1396.7|1398.4|1397.2|1397.6|1396.4|30
1666922100000|2022-10-28 01:55:00|1398|1396.8|1398.1|1396.9|1399.2|1398|1398|1396.8|73
1666922400000|2022-10-28 02:00:00|1398|1396.8|1397.9|1396.7|1398.7|1397.5|1397.9|1396.7|28
1666922700000|2022-10-28 02:05:00|1397.7|1396.5|1396.5|1395.3|1398|1396.8|1396|1394.8|56
1666923000000|2022-10-28 02:10:00|1396.4|1395.2|1395.4|1394.2|1396.7|1395.5|1395.2|1394|21
1666923300000|2022-10-28 02:15:00|1395.2|1394|1395.5|1394.3|1395.9|1394.7|1395.2|1394|22
1666923600000|2022-10-28 02:20:00|1395.4|1394.2|1395.2|1394|1395.9|1394.7|1395.2|1394|27
1666923900000|2022-10-28 02:25:00|1395|1393.8|1394.9|1393.7|1395.1|1393.9|1394.7|1393.5|19
1666924200000|2022-10-28 02:30:00|1394.7|1393.5|1393.9|1392.7|1395.1|1393.9|1393|1391.8|79
1666924500000|2022-10-28 02:35:00|1393.7|1392.5|1391.4|1390.2|1393.9|1392.7|1390.7|1389.5|220
1666924800000|2022-10-28 02:40:00|1391.2|1390|1390.7|1389.5|1391.7|1390.5|1390.7|1389.5|237
1666925100000|2022-10-28 02:45:00|1390.6|1389.4|1389.9|1388.7|1390.7|1389.5|1389.7|1388.5|448
1666925400000|2022-10-28 02:50:00|1390|1388.8|1389.5|1388.3|1390|1388.8|1388.7|1387.5|319
1666925700000|2022-10-28 02:55:00|1389.4|1388.2|1388.7|1387.5|1390.1|1388.9|1388.7|1387.5|309
1666926000000|2022-10-28 03:00:00|1389|1387.8|1389.2|1388|1390.5|1389.3|1389|1387.8|188
1666926300000|2022-10-28 03:05:00|1389|1387.8|1389.4|1388.2|1389.5|1388.3|1388.7|1387.5|63
1666926600000|2022-10-28 03:10:00|1389.2|1388|1388.4|1387.2|1390|1388.8|1388|1386.8|156
1666926900000|2022-10-28 03:15:00|1388.2|1387|1389.6|1388.4|1389.9|1388.7|1388.2|1387|46
1666927200000|2022-10-28 03:20:00|1389.5|1388.3|1389.4|1388.2|1389.9|1388.7|1389.2|1388|29
1666927500000|2022-10-28 03:25:00|1389.2|1388|1388.6|1387.4|1389.5|1388.3|1388.6|1387.4|38
1666927800000|2022-10-28 03:30:00|1388.7|1387.5|1389.6|1388.4|1389.8|1388.6|1388.6|1387.4|12
1666928100000|2022-10-28 03:35:00|1389.8|1388.6|1389.9|1388.7|1390|1388.8|1389.5|1388.3|8
1666928400000|2022-10-28 03:40:00|1390|1388.8|1389.8|1388.6|1390|1388.8|1389.8|1388.6|16
1666928700000|2022-10-28 03:45:00|1389.9|1388.7|1389.8|1388.6|1390|1388.8|1389.8|1388.6|8
1666929000000|2022-10-28 03:50:00|1390|1388.8|1390|1388.8|1390|1388.8|1389.8|1388.6|757
1666929300000|2022-10-28 03:55:00|1389.8|1388.6|1389.5|1388.3|1390|1388.8|1389.3|1388.1|27
1666929600000|2022-10-28 04:00:00|1389.4|1388.2|1389.3|1388.1|1389.5|1388.3|1389.3|1388.1|4
1666929900000|2022-10-28 04:05:00|1389.4|1388.2|1389.4|1388.2|1389.5|1388.3|1389.1|1387.9|7
1666930200000|2022-10-28 04:10:00|1389.3|1388.1|1389.3|1388.1|1389.5|1388.3|1389.1|1387.9|4
1666930500000|2022-10-28 04:15:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1389.1|1387.9|6
1666930800000|2022-10-28 04:20:00|1389|1387.8|1388.8|1387.6|1389|1387.8|1388.8|1387.6|31
1666931100000|2022-10-28 04:25:00|1388.9|1387.7|1389.3|1388.1|1389.3|1388.1|1388.9|1387.7|7
1666931400000|2022-10-28 04:30:00|1389.4|1388.2|1389|1387.8|1389.5|1388.3|1388.6|1387.4|107
1666931700000|2022-10-28 04:35:00|1388.9|1387.7|1388.8|1387.6|1388.9|1387.7|1388.6|1387.4|12
1666932000000|2022-10-28 04:40:00|1388.5|1387.3|1388.6|1387.4|1388.8|1387.6|1388.5|1387.3|12
1666932300000|2022-10-28 04:45:00|1388.5|1387.3|1388.4|1387.2|1388.6|1387.4|1388.4|1387.2|8
1666932600000|2022-10-28 04:50:00|1388.5|1387.3|1388.6|1387.4|1388.6|1387.4|1388.3|1387.1|10
1666932900000|2022-10-28 04:55:00|1388.5|1387.3|1388.3|1387.1|1388.6|1387.4|1387.9|1386.7|7
1666933200000|2022-10-28 05:00:00|1388.1|1386.9|1388.3|1387.1|1388.3|1387.1|1387.8|1386.6|60
1666933500000|2022-10-28 05:05:00|1388.1|1386.9|1387.9|1386.7|1388.6|1387.4|1387.9|1386.7|32
1666933800000|2022-10-28 05:10:00|1387.8|1386.6|1387.8|1386.6|1387.8|1386.6|1387.8|1386.6|12
1666934100000|2022-10-28 05:15:00|1388|1386.8|1388|1386.8|1388|1386.8|1388|1386.8|14
1666934400000|2022-10-28 05:20:00|1387.9|1386.7|1388|1386.8|1388|1386.8|1387.8|1386.6|18
1666934700000|2022-10-28 05:25:00|1388.1|1386.9|1387.8|1386.6|1388.3|1387.1|1387.8|1386.6|21
1666935000000|2022-10-28 05:30:00|1388|1386.8|1386.9|1385.7|1388|1386.8|1386.9|1385.7|285
1666935300000|2022-10-28 05:35:00|1387|1385.8|1386.6|1385.4|1387.8|1386.6|1385|1383.8|446
1666935600000|2022-10-28 05:40:00|1386.5|1385.3|1386.3|1385.1|1387.8|1386.6|1386.3|1385.1|100
1666935900000|2022-10-28 05:45:00|1386.1|1384.9|1386.8|1385.6|1387.3|1386.1|1386.1|1384.9|121
1666936200000|2022-10-28 05:50:00|1387.1|1385.9|1387.5|1386.3|1388.4|1387.2|1387.1|1385.9|118
1666936500000|2022-10-28 05:55:00|1387.3|1386.1|1387.5|1386.3|1387.5|1386.3|1386.1|1384.9|173
1666936800000|2022-10-28 06:00:00|1387.6|1386.4|1387.4|1386.2|1388.3|1387.1|1387|1385.8|200
1666937100000|2022-10-28 06:05:00|1387.5|1386.3|1386.9|1385.7|1389|1387.8|1386.5|1385.3|113
1666937400000|2022-10-28 06:10:00|1387|1385.8|1385.9|1384.7|1387|1385.8|1385.8|1384.6|36
1666937700000|2022-10-28 06:15:00|1385.8|1384.6|1384.8|1383.6|1385.8|1384.6|1384.1|1382.9|270
1666938000000|2022-10-28 06:20:00|1385.3|1384.1|1383.9|1382.7|1385.3|1384.1|1383.8|1382.6|365
1666938300000|2022-10-28 06:25:00|1384|1382.8|1385.3|1384.1|1385.3|1384.1|1383.4|1382.2|130
1666938600000|2022-10-28 06:30:00|1385.4|1384.2|1385.3|1384.1|1385.6|1384.4|1384.3|1383.1|113
1666938900000|2022-10-28 06:35:00|1385.5|1384.3|1385.8|1384.6|1386.4|1385.2|1384.9|1383.7|132
1666939200000|2022-10-28 06:40:00|1386|1384.8|1386.9|1385.7|1387.3|1386.1|1385.6|1384.4|282
1666939500000|2022-10-28 06:45:00|1386.8|1385.6|1388.1|1386.9|1389.3|1388.1|1386.6|1385.4|276
1666939800000|2022-10-28 06:50:00|1388.3|1387.1|1388.4|1387.2|1389.3|1388.1|1387.5|1386.3|375
1666940100000|2022-10-28 06:55:00|1388.8|1387.6|1388.9|1387.7|1389.3|1388.1|1388.5|1387.3|262
1666940400000|2022-10-28 07:00:00|1389|1387.8|1386.8|1385.6|1389.1|1387.9|1386.4|1385.2|164
1666940700000|2022-10-28 07:05:00|1386.9|1385.7|1385.8|1384.6|1387|1385.8|1385.6|1384.4|233
1666941000000|2022-10-28 07:10:00|1386.3|1385.1|1385.5|1384.3|1386.5|1385.3|1385|1383.8|124
1666941300000|2022-10-28 07:15:00|1385.4|1384.2|1385.5|1384.3|1385.5|1384.3|1384.9|1383.7|65
1666941600000|2022-10-28 07:20:00|1385.4|1384.2|1384.5|1383.3|1385.5|1384.3|1384.4|1383.2|262
1666941900000|2022-10-28 07:25:00|1384.8|1383.6|1385.5|1384.3|1385.5|1384.3|1384.8|1383.6|112
1666942200000|2022-10-28 07:30:00|1385.4|1384.2|1385.3|1384.1|1385.5|1384.3|1384.9|1383.7|32
1666942500000|2022-10-28 07:35:00|1385.5|1384.3|1385.2|1384|1385.5|1384.3|1385|1383.8|11
1666942800000|2022-10-28 07:40:00|1385|1383.8|1384.4|1383.2|1385.3|1384.1|1384|1382.8|115
1666943100000|2022-10-28 07:45:00|1384.5|1383.3|1384.5|1383.3|1384.5|1383.3|1384.3|1383.1|46
1666943400000|2022-10-28 07:50:00|1384.4|1383.2|1384.5|1383.3|1384.5|1383.3|1384.3|1383.1|46
1666943700000|2022-10-28 07:55:00|1384.8|1383.6|1384.8|1383.6|1385|1383.8|1384.5|1383.3|106
1666944000000|2022-10-28 08:00:00|1384.7|1383.5|1383.9|1382.7|1384.9|1383.7|1383.8|1382.6|158
1666944300000|2022-10-28 08:05:00|1384|1382.8|1384.5|1383.3|1384.7|1383.5|1384|1382.8|101
1666944600000|2022-10-28 08:10:00|1384.4|1383.2|1385.3|1384.1|1385.3|1384.1|1384.3|1383.1|88
1666944900000|2022-10-28 08:15:00|1385.5|1384.3|1384.9|1383.7|1385.8|1384.6|1384.8|1383.6|47
1666945200000|2022-10-28 08:20:00|1384.8|1383.6|1385.4|1384.2|1385.5|1384.3|1384.8|1383.6|32
1666945500000|2022-10-28 08:25:00|1385.3|1384.1|1384.5|1383.3|1385.5|1384.3|1384.5|1383.3|39
1666945800000|2022-10-28 08:30:00|1384.8|1383.6|1384.5|1383.3|1385.3|1384.1|1384.3|1383.1|88
1666946100000|2022-10-28 08:35:00|1384.4|1383.2|1384.2|1383|1384.8|1383.6|1384|1382.8|118
1666946400000|2022-10-28 08:40:00|1384|1382.8|1384.4|1383.2|1384.4|1383.2|1383.8|1382.6|70
1666946700000|2022-10-28 08:45:00|1384.3|1383.1|1385.8|1384.6|1385.8|1384.6|1384.3|1383.1|53
1666947000000|2022-10-28 08:50:00|1385.9|1384.7|1386.9|1385.7|1387.2|1386|1385.8|1384.6|85
1666947300000|2022-10-28 08:55:00|1386.8|1385.6|1385.8|1384.6|1386.9|1385.7|1385.8|1384.6|14
1666947600000|2022-10-28 09:00:00|1385.7|1384.5|1384.8|1383.6|1385.8|1384.6|1384.5|1383.3|29
1666947900000|2022-10-28 09:05:00|1384.9|1383.7|1385.3|1384.1|1385.4|1384.2|1384.8|1383.6|24
1666948200000|2022-10-28 09:10:00|1385.2|1384|1385.3|1384.1|1386|1384.8|1385|1383.8|50
1666948500000|2022-10-28 09:15:00|1385.2|1384|1386.4|1385.2|1386.4|1385.2|1385|1383.8|17
1666948800000|2022-10-28 09:20:00|1386.5|1385.3|1387.3|1386.1|1387.4|1386.2|1386.4|1385.2|19
1666949100000|2022-10-28 09:25:00|1387.2|1386|1387.8|1386.6|1387.8|1386.6|1387.2|1386|89
1666949400000|2022-10-28 09:30:00|1387.7|1386.5|1387.8|1386.6|1388.3|1387.1|1387.7|1386.5|63
1666949700000|2022-10-28 09:35:00|1387.5|1386.3|1387.3|1386.1|1387.9|1386.7|1387.3|1386.1|30
1666950000000|2022-10-28 09:40:00|1387.2|1386|1386.3|1385.1|1387.2|1386|1385.8|1384.6|71
1666950300000|2022-10-28 09:45:00|1386.4|1385.2|1387.4|1386.2|1387.5|1386.3|1386.4|1385.2|91
1666950600000|2022-10-28 09:50:00|1387.5|1386.3|1387.3|1386.1|1387.7|1386.5|1387.3|1386.1|20
1666950900000|2022-10-28 09:55:00|1387.2|1386|1386.8|1385.6|1387.2|1386|1386.4|1385.2|21
1666951200000|2022-10-28 10:00:00|1387|1385.8|1387|1385.8|1387.5|1386.3|1386.8|1385.6|13
1666951500000|2022-10-28 10:05:00|1387.2|1386|1386.8|1385.6|1387.2|1386|1386.3|1385.1|35
1666951800000|2022-10-28 10:10:00|1386.7|1385.5|1387.2|1386|1387.3|1386.1|1386.5|1385.3|111
1666952100000|2022-10-28 10:15:00|1387.3|1386.1|1387.8|1386.6|1388|1386.8|1387|1385.8|67
1666952400000|2022-10-28 10:20:00|1388|1386.8|1388.4|1387.2|1388.7|1387.5|1388|1386.8|47
1666952700000|2022-10-28 10:25:00|1388.5|1387.3|1388.3|1387.1|1388.5|1387.3|1388.3|1387.1|9
1666953000000|2022-10-28 10:30:00|1388.2|1387|1388|1386.8|1388.3|1387.1|1387.4|1386.2|68
1666953300000|2022-10-28 10:35:00|1387.9|1386.7|1387.8|1386.6|1388.3|1387.1|1387.3|1386.1|15
1666953600000|2022-10-28 10:40:00|1387.9|1386.7|1387.2|1386|1388|1386.8|1387|1385.8|79
1666953900000|2022-10-28 10:45:00|1387.3|1386.1|1387|1385.8|1387.3|1386.1|1386.8|1385.6|12
1666954200000|2022-10-28 10:50:00|1387.2|1386|1388.2|1387|1388.2|1387|1387|1385.8|18
1666954500000|2022-10-28 10:55:00|1388|1386.8|1388.3|1387.1|1388.3|1387.1|1387.8|1386.6|10
1666954800000|2022-10-28 11:00:00|1388.4|1387.2|1386.3|1385.1|1388.4|1387.2|1386.2|1385|147
1666955100000|2022-10-28 11:05:00|1386|1384.8|1385.5|1384.3|1386.2|1385|1384.9|1383.7|122
1666955400000|2022-10-28 11:10:00|1385.3|1384.1|1386.5|1385.3|1386.7|1385.5|1385.3|1384.1|179
1666955700000|2022-10-28 11:15:00|1386.7|1385.5|1387.3|1386.1|1387.8|1386.6|1386.5|1385.3|177
1666956000000|2022-10-28 11:20:00|1387.2|1386|1387|1385.8|1387.2|1386|1386.8|1385.6|43
1666956300000|2022-10-28 11:25:00|1387.3|1386.1|1387.3|1386.1|1387.3|1386.1|1386.9|1385.7|18
1666956600000|2022-10-28 11:30:00|1387|1385.8|1387|1385.8|1387.3|1386.1|1386.3|1385.1|176
1666956900000|2022-10-28 11:35:00|1386.9|1385.7|1388|1386.8|1388.7|1387.5|1386.9|1385.7|78
1666957200000|2022-10-28 11:40:00|1387.9|1386.7|1387.2|1386|1388.3|1387.1|1387.2|1386|35
1666957500000|2022-10-28 11:45:00|1387.1|1385.9|1387.3|1386.1|1388|1386.8|1387.1|1385.9|156
1666957800000|2022-10-28 11:50:00|1387.4|1386.2|1387.3|1386.1|1387.8|1386.6|1386.9|1385.7|75
1666958100000|2022-10-28 11:55:00|1387.2|1386|1387.1|1385.9|1387.3|1386.1|1386.8|1385.6|283
1666958400000|2022-10-28 12:00:00|1386.9|1385.7|1384.4|1383.2|1387.1|1385.9|1383.8|1382.6|460
1666958700000|2022-10-28 12:05:00|1384.3|1383.1|1386.2|1385|1386.3|1385.1|1383.9|1382.7|224
1666959000000|2022-10-28 12:10:00|1386.3|1385.1|1386.8|1385.6|1387.1|1385.9|1385.7|1384.5|67
1666959300000|2022-10-28 12:15:00|1386.7|1385.5|1387.4|1386.2|1387.8|1386.6|1386.7|1385.5|47
1666959600000|2022-10-28 12:20:00|1387.6|1386.4|1387.8|1386.6|1388.4|1387.2|1387.3|1386.1|77
1666959900000|2022-10-28 12:25:00|1387.7|1386.5|1387.9|1386.7|1388.3|1387.1|1387.3|1386.1|302
1666960200000|2022-10-28 12:30:00|1387.8|1386.6|1387.8|1386.6|1391.7|1390.5|1387.7|1386.5|955
1666960500000|2022-10-28 12:35:00|1387.7|1386.5|1387.2|1386|1387.9|1386.7|1386.4|1385.2|241
1666960800000|2022-10-28 12:40:00|1387.1|1385.9|1387.2|1386|1388.1|1386.9|1386.8|1385.6|143
1666963800000|2022-10-28 13:30:00|1387.3|1386.1|1383.2|1382|1388.2|1387|1382.8|1381.6|3704
1666964100000|2022-10-28 13:35:00|1383.1|1381.9|1383.8|1382.6|1385.1|1383.9|1381.3|1380.1|1583
1666964400000|2022-10-28 13:40:00|1384.1|1382.9|1384.8|1383.6|1386.1|1384.9|1382.6|1381.4|2337
1666964700000|2022-10-28 13:45:00|1384.6|1383.4|1389.1|1387.9|1390.3|1389.1|1384.6|1383.4|2675
1666965000000|2022-10-28 13:50:00|1389.2|1388|1389.8|1388.6|1390.6|1389.4|1388.3|1387.1|1457
1666965300000|2022-10-28 13:55:00|1389.6|1388.4|1389.2|1388|1390.6|1389.4|1387.8|1386.6|810
1666965600000|2022-10-28 14:00:00|1389.1|1387.9|1386.6|1385.4|1390.6|1389.4|1386.1|1384.9|1259
1666965900000|2022-10-28 14:05:00|1386.8|1385.6|1384.8|1383.6|1388.3|1387.1|1384.8|1383.6|1499
1666966200000|2022-10-28 14:10:00|1385.1|1383.9|1384.3|1383.1|1385.6|1384.4|1383.6|1382.4|827
1666966500000|2022-10-28 14:15:00|1384.1|1382.9|1384.1|1382.9|1384.8|1383.6|1382.4|1381.2|910
1666966800000|2022-10-28 14:20:00|1383.8|1382.6|1382.3|1381.1|1384.1|1382.9|1382.1|1380.9|1863
1666967100000|2022-10-28 14:25:00|1382.1|1380.9|1384.1|1382.9|1385.3|1384.1|1382.1|1380.9|1350
1666967400000|2022-10-28 14:30:00|1384.3|1383.1|1382.1|1380.9|1384.6|1383.4|1381.8|1380.6|619
1666967700000|2022-10-28 14:35:00|1381.9|1380.7|1384.1|1382.9|1384.1|1382.9|1381.3|1380.1|810
1666968000000|2022-10-28 14:40:00|1383.9|1382.7|1383.1|1381.9|1384.7|1383.5|1382.8|1381.6|485
1666968300000|2022-10-28 14:45:00|1382.8|1381.6|1384.1|1382.9|1384.1|1382.9|1382.3|1381.1|986
1666968600000|2022-10-28 14:50:00|1383.9|1382.7|1382.7|1381.5|1384.3|1383.1|1381.9|1380.7|964
1666968900000|2022-10-28 14:55:00|1382.6|1381.4|1384.3|1383.1|1385.1|1383.9|1382.1|1380.9|365
1666969200000|2022-10-28 15:00:00|1384.4|1383.2|1385.6|1384.4|1385.8|1384.6|1384.1|1382.9|1759
1666969500000|2022-10-28 15:05:00|1385.7|1384.5|1386.3|1385.1|1387.1|1385.9|1385.4|1384.2|751
1666969800000|2022-10-28 15:10:00|1386.1|1384.9|1385.8|1384.6|1388.3|1387.1|1385.8|1384.6|1057
1666970100000|2022-10-28 15:15:00|1385.6|1384.4|1386.6|1385.4|1386.6|1385.4|1384.6|1383.4|680
1666970400000|2022-10-28 15:20:00|1386.7|1385.5|1388.6|1387.4|1389.6|1388.4|1386.7|1385.5|727
1666970700000|2022-10-28 15:25:00|1388.7|1387.5|1388.6|1387.4|1389.3|1388.1|1387.9|1386.7|713
1666971000000|2022-10-28 15:30:00|1388.7|1387.5|1389.1|1387.9|1389.3|1388.1|1387.8|1386.6|651
1666971300000|2022-10-28 15:35:00|1389.3|1388.1|1393.6|1392.4|1393.8|1392.6|1389.1|1387.9|763
1666971600000|2022-10-28 15:40:00|1393.3|1392.1|1394.6|1393.4|1395.6|1394.4|1393.3|1392.1|1836
1666971900000|2022-10-28 15:45:00|1394.7|1393.5|1396.1|1394.9|1397.3|1396.1|1394.6|1393.4|1902
1666972200000|2022-10-28 15:50:00|1396.2|1395|1396.8|1395.6|1397.6|1396.4|1395.9|1394.7|933
1666972500000|2022-10-28 15:55:00|1396.9|1395.7|1395.8|1394.6|1397.3|1396.1|1394.6|1393.4|1689
1666972800000|2022-10-28 16:00:00|1395.6|1394.4|1397.1|1395.9|1397.3|1396.1|1395.6|1394.4|2064
1666973100000|2022-10-28 16:05:00|1397.3|1396.1|1396.8|1395.6|1397.3|1396.1|1396.3|1395.1|711
1666973400000|2022-10-28 16:10:00|1397.1|1395.9|1399.1|1397.9|1399.1|1397.9|1396.6|1395.4|757
1666973700000|2022-10-28 16:15:00|1399.3|1398.1|1399.1|1397.9|1400.6|1399.4|1399.1|1397.9|1652
1666974000000|2022-10-28 16:20:00|1399.2|1398|1401.5|1400.3|1402.6|1401.4|1399.2|1398|913
1666974300000|2022-10-28 16:25:00|1401.6|1400.4|1399.8|1398.6|1401.7|1400.5|1399.6|1398.4|747
1666974600000|2022-10-28 16:30:00|1399.3|1398.1|1399.8|1398.6|1401.1|1399.9|1399.3|1398.1|548
1666974900000|2022-10-28 16:35:00|1400.1|1398.9|1399.8|1398.6|1400.6|1399.4|1399.3|1398.1|1672
1666975200000|2022-10-28 16:40:00|1400|1398.8|1399.3|1398.1|1400.1|1398.9|1398.3|1397.1|952
1666975500000|2022-10-28 16:45:00|1399.1|1397.9|1398.8|1397.6|1399.6|1398.4|1398.1|1396.9|1246
1666975800000|2022-10-28 16:50:00|1398.7|1397.5|1399.8|1398.6|1400.1|1398.9|1398.1|1396.9|987
1666976100000|2022-10-28 16:55:00|1399.7|1398.5|1400.3|1399.1|1400.6|1399.4|1399.3|1398.1|647
1666976400000|2022-10-28 17:00:00|1400.5|1399.3|1400.7|1399.5|1401.1|1399.9|1400.3|1399.1|898
1666976700000|2022-10-28 17:05:00|1400.6|1399.4|1399.3|1398.1|1400.6|1399.4|1398.8|1397.6|798
1666977000000|2022-10-28 17:10:00|1399.5|1398.3|1399.6|1398.4|1400.1|1398.9|1399.3|1398.1|596
1666977300000|2022-10-28 17:15:00|1400.3|1399.1|1400.1|1398.9|1400.6|1399.4|1399.8|1398.6|1150
1666977600000|2022-10-28 17:20:00|1399.8|1398.6|1401.1|1399.9|1401.3|1400.1|1399.8|1398.6|1482
1666977900000|2022-10-28 17:25:00|1401|1399.8|1400.8|1399.6|1401.3|1400.1|1400|1398.8|774
1666978200000|2022-10-28 17:30:00|1401.1|1399.9|1400.2|1399|1401.1|1399.9|1400|1398.8|974
1666978500000|2022-10-28 17:35:00|1400.1|1398.9|1399.8|1398.6|1400.6|1399.4|1399.6|1398.4|1109
1666978800000|2022-10-28 17:40:00|1399.7|1398.5|1399.5|1398.3|1400.1|1398.9|1399.1|1397.9|581
1666979100000|2022-10-28 17:45:00|1399.3|1398.1|1400.1|1398.9|1400.6|1399.4|1399.3|1398.1|1173
1666979400000|2022-10-28 17:50:00|1399.8|1398.6|1400.8|1399.6|1401.1|1399.9|1399.8|1398.6|1417
1666979700000|2022-10-28 17:55:00|1400.6|1399.4|1401.3|1400.1|1401.3|1400.1|1400.3|1399.1|1119
1666980000000|2022-10-28 18:00:00|1401.6|1400.4|1401.6|1400.4|1402.1|1400.9|1400.8|1399.6|1242
1666980300000|2022-10-28 18:05:00|1401.5|1400.3|1401.7|1400.5|1402.3|1401.1|1401.3|1400.1|1700
1666980600000|2022-10-28 18:10:00|1401.6|1400.4|1401.1|1399.9|1402.8|1401.6|1400.5|1399.3|4660
1666980900000|2022-10-28 18:15:00|1400.8|1399.6|1400.5|1399.3|1401.3|1400.1|1400.1|1398.9|2309
1667174400000|2022-10-31 00:00:00|1419.5|1418.3|1419.9|1418.7|1424.7|1423.5|1416.4|1415.2|2514
1667174700000|2022-10-31 00:05:00|1419.6|1418.4|1417.6|1416.4|1420.9|1419.7|1417.6|1416.4|1521
1667175000000|2022-10-31 00:10:00|1417.7|1416.5|1414.2|1413|1418.8|1417.6|1413.8|1412.6|665
1667175300000|2022-10-31 00:15:00|1414|1412.8|1416.4|1415.2|1416.4|1415.2|1412.2|1411|589
1667175600000|2022-10-31 00:20:00|1416.3|1415.1|1415.2|1414|1416.8|1415.6|1414.6|1413.4|242
1667175900000|2022-10-31 00:25:00|1415.3|1414.1|1414.8|1413.6|1415.3|1414.1|1413.2|1412|176
1667176200000|2022-10-31 00:30:00|1414.5|1413.3|1415.4|1414.2|1415.9|1414.7|1414.2|1413|248
1667176500000|2022-10-31 00:35:00|1415.5|1414.3|1416.6|1415.4|1416.6|1415.4|1415.5|1414.3|104
1667176800000|2022-10-31 00:40:00|1416.9|1415.7|1415.8|1414.6|1418|1416.8|1415.4|1414.2|95
1667177100000|2022-10-31 00:45:00|1415.7|1414.5|1414.9|1413.7|1415.8|1414.6|1413.8|1412.6|135
1667177400000|2022-10-31 00:50:00|1415.3|1414.1|1413.5|1412.3|1415.7|1414.5|1413.1|1411.9|353
1667177700000|2022-10-31 00:55:00|1413.7|1412.5|1414.9|1413.7|1415.3|1414.1|1413.4|1412.2|71
1667178000000|2022-10-31 01:00:00|1414.2|1413|1412.4|1411.2|1414.7|1413.5|1412.4|1411.2|677
1667178300000|2022-10-31 01:05:00|1412.3|1411.1|1413.6|1412.4|1414|1412.8|1410.2|1409|1237
1667178600000|2022-10-31 01:10:00|1414|1412.8|1413.5|1412.3|1415.1|1413.9|1412.5|1411.3|155
1667178900000|2022-10-31 01:15:00|1413.3|1412.1|1411.4|1410.2|1413.5|1412.3|1411.3|1410.1|95
1667179200000|2022-10-31 01:20:00|1411.3|1410.1|1410.5|1409.3|1412.9|1411.7|1410.2|1409|151
1667179500000|2022-10-31 01:25:00|1410.4|1409.2|1410.3|1409.1|1411.6|1410.4|1409.8|1408.6|381
1667179800000|2022-10-31 01:30:00|1410.5|1409.3|1409.5|1408.3|1410.6|1409.4|1408.4|1407.2|210
1667180100000|2022-10-31 01:35:00|1409.3|1408.1|1409.8|1408.6|1410|1408.8|1408.4|1407.2|192
1667180400000|2022-10-31 01:40:00|1409.6|1408.4|1409.1|1407.9|1410.5|1409.3|1408.9|1407.7|126
1667180700000|2022-10-31 01:45:00|1409|1407.8|1408.9|1407.7|1409.4|1408.2|1408.5|1407.3|175
1667181000000|2022-10-31 01:50:00|1409|1407.8|1408.9|1407.7|1410.5|1409.3|1408.6|1407.4|99
1667181300000|2022-10-31 01:55:00|1408.8|1407.6|1408.8|1407.6|1409.8|1408.6|1408.8|1407.6|102
1667181600000|2022-10-31 02:00:00|1408.6|1407.4|1409.8|1408.6|1410.6|1409.4|1408.6|1407.4|116
1667181900000|2022-10-31 02:05:00|1410|1408.8|1408.6|1407.4|1410.5|1409.3|1408.6|1407.4|128
1667182200000|2022-10-31 02:10:00|1408.8|1407.6|1409.6|1408.4|1409.9|1408.7|1408.6|1407.4|35
1667182500000|2022-10-31 02:15:00|1409.9|1408.7|1409.8|1408.6|1410.6|1409.4|1409.8|1408.6|20
1667182800000|2022-10-31 02:20:00|1409.9|1408.7|1409.6|1408.4|1410|1408.8|1409.4|1408.2|13
1667183100000|2022-10-31 02:25:00|1409.5|1408.3|1411.4|1410.2|1411.7|1410.5|1409.4|1408.2|118
1667183400000|2022-10-31 02:30:00|1411.6|1410.4|1412|1410.8|1412.6|1411.4|1411.5|1410.3|110
1667183700000|2022-10-31 02:35:00|1412.3|1411.1|1412.8|1411.6|1413.8|1412.6|1412.1|1410.9|119
1667184000000|2022-10-31 02:40:00|1412.9|1411.7|1411.9|1410.7|1413.5|1412.3|1411.6|1410.4|44
1667184300000|2022-10-31 02:45:00|1412|1410.8|1413|1411.8|1413.1|1411.9|1411.4|1410.2|110
1667184600000|2022-10-31 02:50:00|1412.9|1411.7|1411.8|1410.6|1413|1411.8|1410.8|1409.6|126
1667184900000|2022-10-31 02:55:00|1411.6|1410.4|1410.6|1409.4|1411.9|1410.7|1410.4|1409.2|90
1667185200000|2022-10-31 03:00:00|1410.5|1409.3|1410.9|1409.7|1411.3|1410.1|1410.4|1409.2|42
1667185500000|2022-10-31 03:05:00|1411|1409.8|1410|1408.8|1411|1409.8|1409.6|1408.4|34
1667185800000|2022-10-31 03:10:00|1410.1|1408.9|1410.5|1409.3|1411|1409.8|1410.1|1408.9|33
1667186100000|2022-10-31 03:15:00|1410.4|1409.2|1410.5|1409.3|1410.9|1409.7|1410.3|1409.1|26
1667186400000|2022-10-31 03:20:00|1410.4|1409.2|1411.8|1410.6|1411.8|1410.6|1410.4|1409.2|32
1667186700000|2022-10-31 03:25:00|1411.9|1410.7|1411.8|1410.6|1412|1410.8|1411.6|1410.4|14
1667187000000|2022-10-31 03:30:00|1411.6|1410.4|1411.8|1410.6|1411.9|1410.7|1410.9|1409.7|24
1667187300000|2022-10-31 03:35:00|1411.5|1410.3|1411.8|1410.6|1412.2|1411|1411.4|1410.2|30
1667187600000|2022-10-31 03:40:00|1412|1410.8|1412.5|1411.3|1412.8|1411.6|1412|1410.8|52
1667187900000|2022-10-31 03:45:00|1412.4|1411.2|1412.5|1411.3|1412.6|1411.4|1412.2|1411|13
1667188200000|2022-10-31 03:50:00|1412.6|1411.4|1412.8|1411.6|1412.9|1411.7|1412.4|1411.2|8
1667188500000|2022-10-31 03:55:00|1412.6|1411.4|1412.9|1411.7|1413.4|1412.2|1412.5|1411.3|46
1667188800000|2022-10-31 04:00:00|1412.6|1411.4|1413|1411.8|1413.3|1412.1|1412.6|1411.4|8
1667189100000|2022-10-31 04:05:00|1413.1|1411.9|1412.9|1411.7|1413.1|1411.9|1412.8|1411.6|5
1667189400000|2022-10-31 04:10:00|1413|1411.8|1413|1411.8|1413|1411.8|1413|1411.8|5
1667189700000|2022-10-31 04:15:00|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|1412.8|1411.6|1
1667190000000|2022-10-31 04:20:00|1412.8|1411.6|1412.9|1411.7|1413.1|1411.9|1412.8|1411.6|14
1667190300000|2022-10-31 04:25:00|1412.8|1411.6|1412.6|1411.4|1412.8|1411.6|1412.6|1411.4|4
1667190600000|2022-10-31 04:30:00|1412.8|1411.6|1413|1411.8|1413.8|1412.6|1412.6|1411.4|39
1667190900000|2022-10-31 04:35:00|1413.1|1411.9|1413.4|1412.2|1413.6|1412.4|1413.1|1411.9|3
1667191200000|2022-10-31 04:40:00|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1413.1|1411.9|15
1667191500000|2022-10-31 04:45:00|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1412.7|1411.5|11
1667191800000|2022-10-31 04:50:00|1413.3|1412.1|1413|1411.8|1413.7|1412.5|1413|1411.8|7
1667192100000|2022-10-31 04:55:00|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1413|1411.8|3
1667192400000|2022-10-31 05:00:00|1413.7|1412.5|1412.8|1411.6|1413.7|1412.5|1412.8|1411.6|6
1667192700000|2022-10-31 05:05:00|1412.7|1411.5|1413|1411.8|1413.4|1412.2|1412.7|1411.5|16
1667193000000|2022-10-31 05:10:00|1412.8|1411.6|1412.5|1411.3|1412.8|1411.6|1412.4|1411.2|2
1667193300000|2022-10-31 05:15:00|1412.7|1411.5|1413.3|1412.1|1413.3|1412.1|1412.5|1411.3|18
1667193600000|2022-10-31 05:20:00|1413.2|1412|1412.5|1411.3|1413.4|1412.2|1412.4|1411.2|10
1667193900000|2022-10-31 05:25:00|1412.6|1411.4|1412.7|1411.5|1413.2|1412|1412.5|1411.3|26
1667194200000|2022-10-31 05:30:00|1412.6|1411.4|1412.4|1411.2|1412.9|1411.7|1411.7|1410.5|66
1667194500000|2022-10-31 05:35:00|1412.5|1411.3|1411.8|1410.6|1412.8|1411.6|1411.4|1410.2|33
1667194800000|2022-10-31 05:40:00|1411.7|1410.5|1411.9|1410.7|1412|1410.8|1411.2|1410|35
1667195100000|2022-10-31 05:45:00|1411.8|1410.6|1410.9|1409.7|1411.8|1410.6|1410.7|1409.5|59
1667195400000|2022-10-31 05:50:00|1410.8|1409.6|1411.5|1410.3|1411.7|1410.5|1410.7|1409.5|46
1667195700000|2022-10-31 05:55:00|1411.4|1410.2|1410.8|1409.6|1411.6|1410.4|1410.8|1409.6|24
1667196000000|2022-10-31 06:00:00|1410.7|1409.5|1410.8|1409.6|1410.9|1409.7|1410.2|1409|118
1667196300000|2022-10-31 06:05:00|1410.7|1409.5|1411.5|1410.3|1411.7|1410.5|1410.4|1409.2|19
1667196600000|2022-10-31 06:10:00|1411.6|1410.4|1411.3|1410.1|1411.7|1410.5|1411|1409.8|41
1667196900000|2022-10-31 06:15:00|1411.4|1410.2|1411|1409.8|1411.7|1410.5|1410.9|1409.7|79
1667197200000|2022-10-31 06:20:00|1411.1|1409.9|1411.3|1410.1|1411.4|1410.2|1410.9|1409.7|66
1667197500000|2022-10-31 06:25:00|1411.2|1410|1410.5|1409.3|1412.5|1411.3|1410.5|1409.3|145
1667197800000|2022-10-31 06:30:00|1410.4|1409.2|1409.3|1408.1|1410.7|1409.5|1409.2|1408|127
1667198100000|2022-10-31 06:35:00|1409.2|1408|1410.4|1409.2|1410.4|1409.2|1409.2|1408|251
1667198400000|2022-10-31 06:40:00|1410.3|1409.1|1412.2|1411|1412.2|1411|1410|1408.8|239
1667198700000|2022-10-31 06:45:00|1412|1410.8|1410.3|1409.1|1412.2|1411|1409.7|1408.5|248
1667199000000|2022-10-31 06:50:00|1410.2|1409|1410.3|1409.1|1410.5|1409.3|1409.8|1408.6|170
1667199300000|2022-10-31 06:55:00|1410.2|1409|1412.3|1411.1|1412.5|1411.3|1410.2|1409|69
1667199600000|2022-10-31 07:00:00|1412.1|1410.9|1413.1|1411.9|1413.4|1412.2|1412.1|1410.9|35
1667199900000|2022-10-31 07:05:00|1413.3|1412.1|1412.4|1411.2|1413.3|1412.1|1412.1|1410.9|64
1667200200000|2022-10-31 07:10:00|1412.3|1411.1|1411.6|1410.4|1412.5|1411.3|1411.6|1410.4|34
1667200500000|2022-10-31 07:15:00|1411.9|1410.7|1411.4|1410.2|1412|1410.8|1411.1|1409.9|27
1667200800000|2022-10-31 07:20:00|1411.7|1410.5|1411.5|1410.3|1412.5|1411.3|1411.4|1410.2|240
1667201100000|2022-10-31 07:25:00|1411.4|1410.2|1411.5|1410.3|1411.9|1410.7|1411.4|1410.2|18
1667201400000|2022-10-31 07:30:00|1411.7|1410.5|1411.7|1410.5|1412.7|1411.5|1411.2|1410|32
1667201700000|2022-10-31 07:35:00|1411.9|1410.7|1412.4|1411.2|1412.9|1411.7|1411.8|1410.6|19
1667202000000|2022-10-31 07:40:00|1412.2|1411|1411.4|1410.2|1412.4|1411.2|1411.4|1410.2|26
1667202300000|2022-10-31 07:45:00|1411.3|1410.1|1410.2|1409|1411.3|1410.1|1410.2|1409|30
1667202600000|2022-10-31 07:50:00|1410.4|1409.2|1411.9|1410.7|1412.3|1411.1|1410.2|1409|55
1667202900000|2022-10-31 07:55:00|1411.8|1410.6|1411.8|1410.6|1411.9|1410.7|1411.4|1410.2|17
1667203200000|2022-10-31 08:00:00|1411.7|1410.5|1410.8|1409.6|1412.4|1411.2|1409.9|1408.7|251
1667203500000|2022-10-31 08:05:00|1410.5|1409.3|1410.4|1409.2|1410.9|1409.7|1409.9|1408.7|855
1667203800000|2022-10-31 08:10:00|1410.3|1409.1|1410.3|1409.1|1410.8|1409.6|1409.8|1408.6|55
1667204100000|2022-10-31 08:15:00|1410.2|1409|1409.3|1408.1|1410.7|1409.5|1409.3|1408.1|64
1667204400000|2022-10-31 08:20:00|1409.4|1408.2|1410.3|1409.1|1410.3|1409.1|1409.3|1408.1|64
1667204700000|2022-10-31 08:25:00|1410.4|1409.2|1410.7|1409.5|1410.7|1409.5|1410.2|1409|20
1667205000000|2022-10-31 08:30:00|1410.5|1409.3|1410.5|1409.3|1410.7|1409.5|1410.2|1409|21
1667205300000|2022-10-31 08:35:00|1410.4|1409.2|1411.7|1410.5|1411.7|1410.5|1410.3|1409.1|52
1667205600000|2022-10-31 08:40:00|1411.5|1410.3|1411.9|1410.7|1411.9|1410.7|1411.2|1410|39
1667205900000|2022-10-31 08:45:00|1411.8|1410.6|1412.4|1411.2|1412.4|1411.2|1411.4|1410.2|52
1667206200000|2022-10-31 08:50:00|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.2|1411|23
1667206500000|2022-10-31 08:55:00|1412.4|1411.2|1412.9|1411.7|1412.9|1411.7|1412.4|1411.2|25
1667206800000|2022-10-31 09:00:00|1412.8|1411.6|1412.7|1411.5|1412.9|1411.7|1412|1410.8|37
1667207100000|2022-10-31 09:05:00|1412.8|1411.6|1412.7|1411.5|1413.4|1412.2|1412.7|1411.5|109
1667207400000|2022-10-31 09:10:00|1412.4|1411.2|1413|1411.8|1413.2|1412|1412.4|1411.2|20
1667207700000|2022-10-31 09:15:00|1412.9|1411.7|1413.4|1412.2|1413.4|1412.2|1412.9|1411.7|25
1667208000000|2022-10-31 09:20:00|1413.3|1412.1|1412.3|1411.1|1413.3|1412.1|1412|1410.8|26
1667208300000|2022-10-31 09:25:00|1412.2|1411|1412|1410.8|1412.2|1411|1411.2|1410|21
1667208600000|2022-10-31 09:30:00|1412.3|1411.1|1412.8|1411.6|1412.8|1411.6|1411.9|1410.7|24
1667208900000|2022-10-31 09:35:00|1412.7|1411.5|1413.3|1412.1|1413.3|1412.1|1412.5|1411.3|7
1667209200000|2022-10-31 09:40:00|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.2|1412|30
1667209500000|2022-10-31 09:45:00|1413.9|1412.7|1413.8|1412.6|1414.9|1413.7|1413.7|1412.5|85
1667209800000|2022-10-31 09:50:00|1413.9|1412.7|1413.8|1412.6|1414.7|1413.5|1413.4|1412.2|65
1667210100000|2022-10-31 09:55:00|1413.7|1412.5|1412.5|1411.3|1413.8|1412.6|1412.3|1411.1|115
1667210400000|2022-10-31 10:00:00|1412.4|1411.2|1412.3|1411.1|1413|1411.8|1412.2|1411|28
1667210700000|2022-10-31 10:05:00|1412.2|1411|1412.2|1411|1412.4|1411.2|1411.7|1410.5|47
1667211000000|2022-10-31 10:10:00|1412.3|1411.1|1411.7|1410.5|1412.4|1411.2|1411.7|1410.5|38
1667211300000|2022-10-31 10:15:00|1411.8|1410.6|1410.7|1409.5|1411.8|1410.6|1410.3|1409.1|54
1667211600000|2022-10-31 10:20:00|1410.8|1409.6|1411.3|1410.1|1411.4|1410.2|1410.3|1409.1|21
1667211900000|2022-10-31 10:25:00|1411.2|1410|1410.5|1409.3|1411.7|1410.5|1410.5|1409.3|31
1667212200000|2022-10-31 10:30:00|1410.4|1409.2|1410.5|1409.3|1410.9|1409.7|1410.3|1409.1|23
1667212500000|2022-10-31 10:35:00|1410.7|1409.5|1412.3|1411.1|1412.7|1411.5|1410.7|1409.5|104
1667212800000|2022-10-31 10:40:00|1412.4|1411.2|1412.3|1411.1|1412.4|1411.2|1412.2|1411|40
1667213100000|2022-10-31 10:45:00|1412.4|1411.2|1410|1408.8|1412.4|1411.2|1410|1408.8|100
1667213400000|2022-10-31 10:50:00|1410.2|1409|1410.3|1409.1|1411.3|1410.1|1409.9|1408.7|48
1667213700000|2022-10-31 10:55:00|1410.2|1409|1410.9|1409.7|1411|1409.8|1409.9|1408.7|38
1667214000000|2022-10-31 11:00:00|1411|1409.8|1410.5|1409.3|1411.8|1410.6|1410.4|1409.2|93
1667214300000|2022-10-31 11:05:00|1410.4|1409.2|1410.3|1409.1|1410.5|1409.3|1410.2|1409|30
1667214600000|2022-10-31 11:10:00|1410.4|1409.2|1409.4|1408.2|1410.4|1409.2|1409.2|1408|115
1667214900000|2022-10-31 11:15:00|1409.2|1408|1409.2|1408|1409.4|1408.2|1409.2|1408|55
1667215200000|2022-10-31 11:20:00|1408.8|1407.6|1409.6|1408.4|1409.9|1408.7|1408.7|1407.5|51
1667215500000|2022-10-31 11:25:00|1409.7|1408.5|1407.1|1405.9|1409.8|1408.6|1406.7|1405.5|272
1667215800000|2022-10-31 11:30:00|1406.9|1405.7|1407.1|1405.9|1407.7|1406.5|1406.9|1405.7|73
1667216100000|2022-10-31 11:35:00|1407.2|1406|1407.7|1406.5|1407.9|1406.7|1407.2|1406|104
1667216400000|2022-10-31 11:40:00|1407.8|1406.6|1407.9|1406.7|1407.9|1406.7|1406.7|1405.5|51
1667216700000|2022-10-31 11:45:00|1408.1|1406.9|1406.2|1405|1408.1|1406.9|1406.2|1405|113
1667217000000|2022-10-31 11:50:00|1406.1|1404.9|1405.2|1404|1406.2|1405|1405.2|1404|119
1667217300000|2022-10-31 11:55:00|1405.4|1404.2|1406.8|1405.6|1406.8|1405.6|1405.2|1404|63
1667217600000|2022-10-31 12:00:00|1406.9|1405.7|1405.2|1404|1407.7|1406.5|1405.1|1403.9|183
1667217900000|2022-10-31 12:05:00|1405.1|1403.9|1407.1|1405.9|1407.2|1406|1404.8|1403.6|374
1667218200000|2022-10-31 12:10:00|1407|1405.8|1409.5|1408.3|1410.2|1409|1407|1405.8|218
1667218500000|2022-10-31 12:15:00|1409.6|1408.4|1410.2|1409|1410.8|1409.6|1409.4|1408.2|142
1667218800000|2022-10-31 12:20:00|1410|1408.8|1409.3|1408.1|1410.1|1408.9|1408.5|1407.3|142
1667219100000|2022-10-31 12:25:00|1409.4|1408.2|1408.3|1407.1|1409.7|1408.5|1408.1|1406.9|128
1667219400000|2022-10-31 12:30:00|1408.4|1407.2|1408.4|1407.2|1408.9|1407.7|1407.7|1406.5|193
1667219700000|2022-10-31 12:35:00|1408.6|1407.4|1408.7|1407.5|1409.1|1407.9|1408.1|1406.9|141
1667220000000|2022-10-31 12:40:00|1408.8|1407.6|1408.9|1407.7|1409.1|1407.9|1408.2|1407|112
1667223000000|2022-10-31 13:30:00|1408.7|1407.5|1406.5|1405.3|1410.7|1409.5|1403|1401.8|2920
1667223300000|2022-10-31 13:35:00|1406.3|1405.1|1407.7|1406.5|1408.8|1407.6|1406.1|1404.9|1170
1667223600000|2022-10-31 13:40:00|1407.6|1406.4|1405.7|1404.5|1408.2|1407|1404.1|1402.9|1099
1667223900000|2022-10-31 13:45:00|1406|1404.8|1405.7|1404.5|1406.3|1405.1|1404.1|1402.9|709
1667224200000|2022-10-31 13:50:00|1405.5|1404.3|1408.7|1407.5|1408.8|1407.6|1405.2|1404|916
1667224500000|2022-10-31 13:55:00|1409|1407.8|1408.2|1407|1410|1408.8|1407.3|1406.1|941
1667224800000|2022-10-31 14:00:00|1408|1406.8|1409.6|1408.4|1410.5|1409.3|1408|1406.8|558
1667225100000|2022-10-31 14:05:00|1409.5|1408.3|1408.2|1407|1409.5|1408.3|1406.6|1405.4|576
1667225400000|2022-10-31 14:10:00|1408|1406.8|1410.2|1409|1410.5|1409.3|1407.5|1406.3|665
1667225700000|2022-10-31 14:15:00|1410.3|1409.1|1411.1|1409.9|1414.2|1413|1409.5|1408.3|981
1667226000000|2022-10-31 14:20:00|1411|1409.8|1410.7|1409.5|1412.5|1411.3|1410.2|1409|473
1667226300000|2022-10-31 14:25:00|1411|1409.8|1408|1406.8|1411.2|1410|1407.5|1406.3|644
1667226600000|2022-10-31 14:30:00|1408.1|1406.9|1407.7|1406.5|1408.7|1407.5|1406.7|1405.5|684
1667226900000|2022-10-31 14:35:00|1407.5|1406.3|1407.5|1406.3|1408|1406.8|1406|1404.8|535
1667227200000|2022-10-31 14:40:00|1407.6|1406.4|1408.7|1407.5|1409.7|1408.5|1406.9|1405.7|654
1667227500000|2022-10-31 14:45:00|1408.6|1407.4|1407.7|1406.5|1409.1|1407.9|1407|1405.8|828
1667227800000|2022-10-31 14:50:00|1408|1406.8|1407.3|1406.1|1408.6|1407.4|1406.8|1405.6|479
1667228100000|2022-10-31 14:55:00|1407.1|1405.9|1406.3|1405.1|1407.6|1406.4|1404.9|1403.7|830
1667228400000|2022-10-31 15:00:00|1406.1|1404.9|1405.1|1403.9|1406.3|1405.1|1403.8|1402.6|811
1667228700000|2022-10-31 15:05:00|1405|1403.8|1404.3|1403.1|1405.8|1404.6|1404|1402.8|513
1667229000000|2022-10-31 15:10:00|1404.1|1402.9|1403|1401.8|1404.3|1403.1|1402.7|1401.5|792
1667229300000|2022-10-31 15:15:00|1402.8|1401.6|1404.3|1403.1|1404.3|1403.1|1402|1400.8|637
1667229600000|2022-10-31 15:20:00|1404|1402.8|1405.5|1404.3|1405.6|1404.4|1403.8|1402.6|475
1667229900000|2022-10-31 15:25:00|1405.4|1404.2|1403.2|1402|1405.4|1404.2|1402.5|1401.3|810
1667230200000|2022-10-31 15:30:00|1403.1|1401.9|1403.2|1402|1403.5|1402.3|1402|1400.8|564
1667230500000|2022-10-31 15:35:00|1403|1401.8|1404|1402.8|1404.5|1403.3|1402.5|1401.3|307
1667230800000|2022-10-31 15:40:00|1403.7|1402.5|1404.2|1403|1405.1|1403.9|1403.6|1402.4|318
1667231100000|2022-10-31 15:45:00|1404.5|1403.3|1404.6|1403.4|1405.5|1404.3|1404|1402.8|361
1667231400000|2022-10-31 15:50:00|1404.5|1403.3|1403|1401.8|1405.2|1404|1402.5|1401.3|342
1667231700000|2022-10-31 15:55:00|1402.9|1401.7|1402.2|1401|1403.2|1402|1401.5|1400.3|653
1667232000000|2022-10-31 16:00:00|1402|1400.8|1402.2|1401|1402.5|1401.3|1400.3|1399.1|682
1667232300000|2022-10-31 16:05:00|1402.4|1401.2|1402|1400.8|1403.2|1402|1401.5|1400.3|317
1667232600000|2022-10-31 16:10:00|1401.8|1400.6|1401.5|1400.3|1402.8|1401.6|1401.5|1400.3|370
1667232900000|2022-10-31 16:15:00|1401.3|1400.1|1401.3|1400.1|1402.5|1401.3|1400.9|1399.7|410
1667233200000|2022-10-31 16:20:00|1401.5|1400.3|1400.1|1398.9|1401.5|1400.3|1399.7|1398.5|718
1667233500000|2022-10-31 16:25:00|1400.2|1399|1400.2|1399|1400.5|1399.3|1399|1397.8|517
1667233800000|2022-10-31 16:30:00|1400.3|1399.1|1400.3|1399.1|1400.5|1399.3|1399|1397.8|402
1667234100000|2022-10-31 16:35:00|1400.1|1398.9|1399.9|1398.7|1401|1399.8|1399.8|1398.6|228
1667234400000|2022-10-31 16:40:00|1400|1398.8|1401.5|1400.3|1401.8|1400.6|1399.8|1398.6|543
1667234700000|2022-10-31 16:45:00|1401.4|1400.2|1403.5|1402.3|1403.5|1402.3|1401.1|1399.9|265
1667235000000|2022-10-31 16:50:00|1403.3|1402.1|1403.5|1402.3|1404.5|1403.3|1402.8|1401.6|517
1667235300000|2022-10-31 16:55:00|1403.6|1402.4|1404.3|1403.1|1404.5|1403.3|1403.5|1402.3|185
1667235600000|2022-10-31 17:00:00|1404.4|1403.2|1407.2|1406|1407.2|1406|1404.2|1403|459
1667235900000|2022-10-31 17:05:00|1407|1405.8|1406.8|1405.6|1407|1405.8|1405.3|1404.1|345
1667236200000|2022-10-31 17:10:00|1406.7|1405.5|1406.5|1405.3|1408|1406.8|1406.1|1404.9|361
1667236500000|2022-10-31 17:15:00|1406.6|1405.4|1406.7|1405.5|1406.9|1405.7|1406|1404.8|298
1667236800000|2022-10-31 17:20:00|1406.5|1405.3|1407.2|1406|1408|1406.8|1406.2|1405|621
1667237100000|2022-10-31 17:25:00|1407.3|1406.1|1408.7|1407.5|1409.7|1408.5|1407.3|1406.1|320
1667237400000|2022-10-31 17:30:00|1409|1407.8|1409.7|1408.5|1410.1|1408.9|1408.5|1407.3|435
1667237700000|2022-10-31 17:35:00|1410|1408.8|1412.4|1411.2|1412.5|1411.3|1410|1408.8|718
1667238000000|2022-10-31 17:40:00|1412.5|1411.3|1415.5|1414.3|1415.7|1414.5|1412.5|1411.3|892
1667238300000|2022-10-31 17:45:00|1415.6|1414.4|1418.2|1417|1418.5|1417.3|1415.6|1414.4|832
1667238600000|2022-10-31 17:50:00|1418.3|1417.1|1419.7|1418.5|1419.8|1418.6|1418.3|1417.1|774
1667238900000|2022-10-31 17:55:00|1419.6|1418.4|1419.7|1418.5|1420.5|1419.3|1419.2|1418|1043
1667239200000|2022-10-31 18:00:00|1420|1418.8|1419.8|1418.6|1420.2|1419|1418.7|1417.5|1405
1667239500000|2022-10-31 18:05:00|1419.7|1418.5|1418.3|1417.1|1420|1418.8|1417.6|1416.4|843
1667239800000|2022-10-31 18:10:00|1418.4|1417.2|1420.5|1419.3|1420.7|1419.5|1418|1416.8|2570
1667240100000|2022-10-31 18:15:00|1420.7|1419.5|1419.7|1418.5|1421.2|1420|1419|1417.8|1412
1667260800000|2022-11-01 00:00:00|1418.1|1416.9|1418|1416.8|1419.8|1418.6|1417.8|1416.6|551
1667261100000|2022-11-01 00:05:00|1418.1|1416.9|1419.1|1417.9|1419.2|1418|1417.3|1416.1|139
1667261400000|2022-11-01 00:10:00|1419.2|1418|1417.4|1416.2|1419.2|1418|1417.4|1416.2|61
1667261700000|2022-11-01 00:15:00|1417.6|1416.4|1418.2|1417|1418.8|1417.6|1417.3|1416.1|106
1667262000000|2022-11-01 00:20:00|1418.1|1416.9|1418.9|1417.7|1419|1417.8|1418|1416.8|36
1667262300000|2022-11-01 00:25:00|1418.8|1417.6|1418.9|1417.7|1419.1|1417.9|1418.7|1417.5|28
1667262600000|2022-11-01 00:30:00|1418.8|1417.6|1418.6|1417.4|1418.9|1417.7|1418.1|1416.9|14
1667262900000|2022-11-01 00:35:00|1418.7|1417.5|1418.5|1417.3|1418.8|1417.6|1418.1|1416.9|40
1667263200000|2022-11-01 00:40:00|1418.6|1417.4|1418.9|1417.7|1419.1|1417.9|1418.5|1417.3|35
1667263500000|2022-11-01 00:45:00|1419|1417.8|1418.9|1417.7|1419.5|1418.3|1418.9|1417.7|32
1667263800000|2022-11-01 00:50:00|1419|1417.8|1419.1|1417.9|1419.4|1418.2|1419|1417.8|14
1667264100000|2022-11-01 00:55:00|1418.8|1417.6|1418.6|1417.4|1419|1417.8|1418.4|1417.2|43
1667264400000|2022-11-01 01:00:00|1418.5|1417.3|1417|1415.8|1418.5|1417.3|1415.8|1414.6|328
1667264700000|2022-11-01 01:05:00|1417.1|1415.9|1419.4|1418.2|1419.5|1418.3|1416.8|1415.6|80
1667265000000|2022-11-01 01:10:00|1419.3|1418.1|1420.3|1419.1|1420.5|1419.3|1419|1417.8|437
1667265300000|2022-11-01 01:15:00|1420.4|1419.2|1420.5|1419.3|1420.8|1419.6|1418.5|1417.3|338
1667265600000|2022-11-01 01:20:00|1420.4|1419.2|1420.8|1419.6|1421|1419.8|1420.3|1419.1|273
1667265900000|2022-11-01 01:25:00|1420.7|1419.5|1421.5|1420.3|1421.8|1420.6|1420.3|1419.1|374
1667266200000|2022-11-01 01:30:00|1421.8|1420.6|1425.4|1424.2|1427.4|1426.2|1421.8|1420.6|874
1667266500000|2022-11-01 01:35:00|1425.5|1424.3|1425.4|1424.2|1427.8|1426.6|1425.2|1424|496
1667266800000|2022-11-01 01:40:00|1425.3|1424.1|1427.3|1426.1|1427.5|1426.3|1424.7|1423.5|302
1667267100000|2022-11-01 01:45:00|1427.4|1426.2|1425|1423.8|1428.1|1426.9|1424.8|1423.6|314
1667267400000|2022-11-01 01:50:00|1425.2|1424|1425.2|1424|1426.3|1425.1|1424.5|1423.3|115
1667267700000|2022-11-01 01:55:00|1425.4|1424.2|1426.7|1425.5|1427.2|1426|1425.3|1424.1|93
1667268000000|2022-11-01 02:00:00|1426.8|1425.6|1426.7|1425.5|1427.7|1426.5|1425.8|1424.6|159
1667268300000|2022-11-01 02:05:00|1426.4|1425.2|1427.1|1425.9|1427.7|1426.5|1424.9|1423.7|102
1667268600000|2022-11-01 02:10:00|1426.9|1425.7|1426.9|1425.7|1427.1|1425.9|1425.4|1424.2|84
1667268900000|2022-11-01 02:15:00|1427.1|1425.9|1425.4|1424.2|1427.1|1425.9|1425.3|1424.1|242
1667269200000|2022-11-01 02:20:00|1425.3|1424.1|1425.8|1424.6|1426|1424.8|1425.3|1424.1|25
1667269500000|2022-11-01 02:25:00|1425.9|1424.7|1426.3|1425.1|1426.5|1425.3|1425.9|1424.7|43
1667269800000|2022-11-01 02:30:00|1426.4|1425.2|1428.7|1427.5|1428.8|1427.6|1426.4|1425.2|362
1667270100000|2022-11-01 02:35:00|1428.8|1427.6|1429|1427.8|1429|1427.8|1428.5|1427.3|232
1667270400000|2022-11-01 02:40:00|1428.8|1427.6|1429.4|1428.2|1429.7|1428.5|1428.3|1427.1|127
1667270700000|2022-11-01 02:45:00|1429.7|1428.5|1428.5|1427.3|1429.8|1428.6|1428.5|1427.3|137
1667271000000|2022-11-01 02:50:00|1428.7|1427.5|1428.2|1427|1429.2|1428|1428.2|1427|121
1667271300000|2022-11-01 02:55:00|1428|1426.8|1427|1425.8|1428.2|1427|1426|1424.8|114
1667271600000|2022-11-01 03:00:00|1427.2|1426|1428.3|1427.1|1428.8|1427.6|1427.1|1425.9|83
1667271900000|2022-11-01 03:05:00|1428.6|1427.4|1429.1|1427.9|1429.1|1427.9|1428.2|1427|29
1667272200000|2022-11-01 03:10:00|1429|1427.8|1430.4|1429.2|1430.5|1429.3|1429|1427.8|155
1667272500000|2022-11-01 03:15:00|1430.3|1429.1|1430|1428.8|1430.5|1429.3|1430|1428.8|35
1667272800000|2022-11-01 03:20:00|1429.9|1428.7|1429.9|1428.7|1430.5|1429.3|1429.8|1428.6|54
1667273100000|2022-11-01 03:25:00|1429.8|1428.6|1429.6|1428.4|1430|1428.8|1429.3|1428.1|67
1667273400000|2022-11-01 03:30:00|1429.5|1428.3|1427.9|1426.7|1429.5|1428.3|1427.9|1426.7|31
1667273700000|2022-11-01 03:35:00|1428|1426.8|1428.3|1427.1|1428.5|1427.3|1427.4|1426.2|48
1667274000000|2022-11-01 03:40:00|1428.2|1427|1428.2|1427|1428.5|1427.3|1428|1426.8|16
1667274300000|2022-11-01 03:45:00|1428.3|1427.1|1428.5|1427.3|1428.5|1427.3|1428.2|1427|23
1667274600000|2022-11-01 03:50:00|1428.4|1427.2|1429.2|1428|1429.2|1428|1428.3|1427.1|19
1667274900000|2022-11-01 03:55:00|1429|1427.8|1429.3|1428.1|1429.3|1428.1|1428.5|1427.3|6
1667275200000|2022-11-01 04:00:00|1429.2|1428|1428.5|1427.3|1429.3|1428.1|1428.4|1427.2|17
1667275500000|2022-11-01 04:05:00|1428.4|1427.2|1428.7|1427.5|1428.7|1427.5|1428.2|1427|18
1667275800000|2022-11-01 04:10:00|1428.5|1427.3|1429|1427.8|1429|1427.8|1428.3|1427.1|18
1667276100000|2022-11-01 04:15:00|1428.9|1427.7|1429.4|1428.2|1429.5|1428.3|1428.7|1427.5|18
1667276400000|2022-11-01 04:20:00|1429.5|1428.3|1429.6|1428.4|1429.7|1428.5|1429.3|1428.1|3
1667276700000|2022-11-01 04:25:00|1429.7|1428.5|1429.2|1428|1429.8|1428.6|1429.2|1428|9
1667277000000|2022-11-01 04:30:00|1429.4|1428.2|1429.5|1428.3|1429.6|1428.4|1429|1427.8|25
1667277300000|2022-11-01 04:35:00|1429.8|1428.6|1429.5|1428.3|1429.8|1428.6|1429.5|1428.3|19
1667277600000|2022-11-01 04:40:00|1429.4|1428.2|1429.3|1428.1|1429.8|1428.6|1429.3|1428.1|9
1667277900000|2022-11-01 04:45:00|||||||||2
1667278200000|2022-11-01 04:50:00|1429.4|1428.2|1429.3|1428.1|1429.7|1428.5|1429.3|1428.1|30
1667278500000|2022-11-01 04:55:00|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|9
1667278800000|2022-11-01 05:00:00|1429.8|1428.6|1429.9|1428.7|1430.3|1429.1|1429.5|1428.3|18
1667279100000|2022-11-01 05:05:00|1430|1428.8|1429.8|1428.6|1430|1428.8|1429.7|1428.5|11
1667279400000|2022-11-01 05:10:00|1429.9|1428.7|1430.2|1429|1430.4|1429.2|1429.8|1428.6|24
1667279700000|2022-11-01 05:15:00|1430|1428.8|1430.4|1429.2|1430.4|1429.2|1429.8|1428.6|22
1667280000000|2022-11-01 05:20:00|1430.5|1429.3|1430.2|1429|1430.5|1429.3|1429.8|1428.6|9
1667280300000|2022-11-01 05:25:00|1430.3|1429.1|1429.9|1428.7|1430.3|1429.1|1429.8|1428.6|15
1667280600000|2022-11-01 05:30:00|1429.8|1428.6|1431.8|1430.6|1432.4|1431.2|1429.8|1428.6|442
1667280900000|2022-11-01 05:35:00|1431.9|1430.7|1432.5|1431.3|1432.9|1431.7|1431.8|1430.6|88
1667281200000|2022-11-01 05:40:00|1432.4|1431.2|1432.9|1431.7|1433.3|1432.1|1432.3|1431.1|115
1667281500000|2022-11-01 05:45:00|1433|1431.8|1433.7|1432.5|1434|1432.8|1432.9|1431.7|89
1667281800000|2022-11-01 05:50:00|1433.5|1432.3|1433.4|1432.2|1433.7|1432.5|1432.8|1431.6|87
1667282100000|2022-11-01 05:55:00|1433.3|1432.1|1434.3|1433.1|1434.5|1433.3|1433.3|1432.1|293
1667282400000|2022-11-01 06:00:00|1434.4|1433.2|1433.8|1432.6|1435|1433.8|1433.5|1432.3|288
1667282700000|2022-11-01 06:05:00|1434|1432.8|1434.8|1433.6|1434.8|1433.6|1433.8|1432.6|136
1667283000000|2022-11-01 06:10:00|1435|1433.8|1434.7|1433.5|1435.5|1434.3|1434|1432.8|57
1667283300000|2022-11-01 06:15:00|1434.4|1433.2|1435.4|1434.2|1435.5|1434.3|1434.2|1433|40
1667283600000|2022-11-01 06:20:00|1435.2|1434|1435.8|1434.6|1435.9|1434.7|1435.2|1434|100
1667283900000|2022-11-01 06:25:00|1435.9|1434.7|1435.5|1434.3|1435.9|1434.7|1435.3|1434.1|73
1667284200000|2022-11-01 06:30:00|1435.7|1434.5|1434.3|1433.1|1436|1434.8|1434|1432.8|159
1667284500000|2022-11-01 06:35:00|1434.4|1433.2|1433.8|1432.6|1434.7|1433.5|1433.4|1432.2|79
1667284800000|2022-11-01 06:40:00|1434|1432.8|1434.2|1433|1434.7|1433.5|1433.5|1432.3|87
1667285100000|2022-11-01 06:45:00|1434.3|1433.1|1434.7|1433.5|1434.7|1433.5|1433.5|1432.3|58
1667285400000|2022-11-01 06:50:00|1434.5|1433.3|1434.9|1433.7|1435.7|1434.5|1434.5|1433.3|95
1667285700000|2022-11-01 06:55:00|1434.8|1433.6|1433.9|1432.7|1434.9|1433.7|1433.5|1432.3|84
1667286000000|2022-11-01 07:00:00|1433.8|1432.6|1433.8|1432.6|1434.3|1433.1|1433.3|1432.1|33
1667286300000|2022-11-01 07:05:00|1433.5|1432.3|1433.9|1432.7|1434.7|1433.5|1433.5|1432.3|40
1667286600000|2022-11-01 07:10:00|1434|1432.8|1434.9|1433.7|1434.9|1433.7|1433.6|1432.4|261
1667286900000|2022-11-01 07:15:00|1435|1433.8|1434.3|1433.1|1435.4|1434.2|1433.7|1432.5|27
1667287200000|2022-11-01 07:20:00|1434.2|1433|1432|1430.8|1434.3|1433.1|1432|1430.8|45
1667287500000|2022-11-01 07:25:00|1431.9|1430.7|1432.8|1431.6|1432.9|1431.7|1431|1429.8|106
1667287800000|2022-11-01 07:30:00|1433.2|1432|1433.8|1432.6|1433.9|1432.7|1432.4|1431.2|55
1667288100000|2022-11-01 07:35:00|1433.5|1432.3|1435.2|1434|1435.3|1434.1|1433.5|1432.3|104
1667288400000|2022-11-01 07:40:00|1435.1|1433.9|1434.7|1433.5|1435.3|1434.1|1434.3|1433.1|41
1667288700000|2022-11-01 07:45:00|1434.8|1433.6|1435|1433.8|1435.3|1434.1|1434.4|1433.2|73
1667289000000|2022-11-01 07:50:00|1434.9|1433.7|1435.9|1434.7|1436|1434.8|1434.8|1433.6|49
1667289300000|2022-11-01 07:55:00|1435.8|1434.6|1435.8|1434.6|1436.1|1434.9|1435.3|1434.1|44
1667289600000|2022-11-01 08:00:00|1435.9|1434.7|1436.8|1435.6|1438|1436.8|1435.9|1434.7|107
1667289900000|2022-11-01 08:05:00|1436.7|1435.5|1435.5|1434.3|1437|1435.8|1435.5|1434.3|62
1667290200000|2022-11-01 08:10:00|1435.8|1434.6|1435.2|1434|1436.3|1435.1|1435.1|1433.9|83
1667290500000|2022-11-01 08:15:00|1434.9|1433.7|1434.7|1433.5|1435.3|1434.1|1434.4|1433.2|26
1667290800000|2022-11-01 08:20:00|1434.9|1433.7|1434.2|1433|1434.9|1433.7|1434.1|1432.9|22
1667291100000|2022-11-01 08:25:00|1434.3|1433.1|1432.9|1431.7|1434.7|1433.5|1432.8|1431.6|49
1667291400000|2022-11-01 08:30:00|1433.1|1431.9|1432.4|1431.2|1433.2|1432|1432.3|1431.1|38
1667291700000|2022-11-01 08:35:00|1432.7|1431.5|1432.1|1430.9|1432.9|1431.7|1431.8|1430.6|100
1667292000000|2022-11-01 08:40:00|1432|1430.8|1430.9|1429.7|1432.3|1431.1|1430.8|1429.6|117
1667292300000|2022-11-01 08:45:00|1431|1429.8|1430.1|1428.9|1431.3|1430.1|1429.8|1428.6|223
1667292600000|2022-11-01 08:50:00|1430|1428.8|1430.5|1429.3|1431.1|1429.9|1429.3|1428.1|91
1667292900000|2022-11-01 08:55:00|1430.3|1429.1|1430.7|1429.5|1431.1|1429.9|1430.3|1429.1|114
1667293200000|2022-11-01 09:00:00|1430.6|1429.4|1429.8|1428.6|1431.1|1429.9|1429.6|1428.4|50
1667293500000|2022-11-01 09:05:00|1430.1|1428.9|1430.3|1429.1|1430.5|1429.3|1429.3|1428.1|295
1667293800000|2022-11-01 09:10:00|1430|1428.8|1430.3|1429.1|1430.3|1429.1|1430|1428.8|35
1667294100000|2022-11-01 09:15:00|1430.2|1429|1429.8|1428.6|1430.3|1429.1|1429.6|1428.4|34
1667294400000|2022-11-01 09:20:00|1429.9|1428.7|1430.3|1429.1|1430.3|1429.1|1429.6|1428.4|72
1667294700000|2022-11-01 09:25:00|1430.4|1429.2|1431.1|1429.9|1431.3|1430.1|1430.4|1429.2|167
1667295000000|2022-11-01 09:30:00|1430.9|1429.7|1433.1|1431.9|1433.3|1432.1|1430.1|1428.9|114
1667295300000|2022-11-01 09:35:00|1432.9|1431.7|1433.2|1432|1434|1432.8|1432.4|1431.2|80
1667295600000|2022-11-01 09:40:00|1433.1|1431.9|1432.9|1431.7|1434.1|1432.9|1432.9|1431.7|124
1667295900000|2022-11-01 09:45:00|1433.1|1431.9|1433.4|1432.2|1434.1|1432.9|1433.1|1431.9|37
1667296200000|2022-11-01 09:50:00|1433.5|1432.3|1433.1|1431.9|1433.6|1432.4|1433.1|1431.9|52
1667296500000|2022-11-01 09:55:00|1433.2|1432|1432.7|1431.5|1433.6|1432.4|1432.6|1431.4|44
1667296800000|2022-11-01 10:00:00|1432.6|1431.4|1433.9|1432.7|1433.9|1432.7|1432.6|1431.4|28
1667297100000|2022-11-01 10:05:00|1433.8|1432.6|1434|1432.8|1434.2|1433|1433.3|1432.1|230
1667297400000|2022-11-01 10:10:00|1434.3|1433.1|1434.3|1433.1|1434.5|1433.3|1433.6|1432.4|40
1667297700000|2022-11-01 10:15:00|1434.2|1433|1433.9|1432.7|1434.4|1433.2|1433.5|1432.3|107
1667298000000|2022-11-01 10:20:00|1434|1432.8|1435.2|1434|1435.5|1434.3|1434|1432.8|53
1667298300000|2022-11-01 10:25:00|1435.3|1434.1|1436.3|1435.1|1436.3|1435.1|1435.3|1434.1|88
1667298600000|2022-11-01 10:30:00|1436.2|1435|1435.5|1434.3|1436.2|1435|1435|1433.8|86
1667298900000|2022-11-01 10:35:00|1435|1433.8|1435|1433.8|1435.3|1434.1|1434.3|1433.1|46
1667299200000|2022-11-01 10:40:00|1434.7|1433.5|1433.9|1432.7|1434.8|1433.6|1433.3|1432.1|50
1667299500000|2022-11-01 10:45:00|1434|1432.8|1434.4|1433.2|1434.7|1433.5|1433.5|1432.3|35
1667299800000|2022-11-01 10:50:00|1434.5|1433.3|1433.4|1432.2|1434.8|1433.6|1433.4|1432.2|80
1667300100000|2022-11-01 10:55:00|1433.5|1432.3|1433.3|1432.1|1434|1432.8|1433.3|1432.1|89
1667300400000|2022-11-01 11:00:00|1432.8|1431.6|1433.2|1432|1433.5|1432.3|1431.7|1430.5|238
1667300700000|2022-11-01 11:05:00|1433.8|1432.6|1434.1|1432.9|1435|1433.8|1433.5|1432.3|282
1667301000000|2022-11-01 11:10:00|1434|1432.8|1434.6|1433.4|1435|1433.8|1433.9|1432.7|152
1667301300000|2022-11-01 11:15:00|1434.9|1433.7|1434.2|1433|1435.4|1434.2|1434|1432.8|144
1667301600000|2022-11-01 11:20:00|1434.1|1432.9|1434.9|1433.7|1435|1433.8|1433.9|1432.7|40
1667301900000|2022-11-01 11:25:00|1435|1433.8|1436.7|1435.5|1436.8|1435.6|1434.9|1433.7|141
1667302200000|2022-11-01 11:30:00|1436.8|1435.6|1436|1434.8|1436.8|1435.6|1435.9|1434.7|189
1667302500000|2022-11-01 11:35:00|1436.4|1435.2|1435.5|1434.3|1436.8|1435.6|1435.3|1434.1|143
1667302800000|2022-11-01 11:40:00|1435.6|1434.4|1435|1433.8|1436|1434.8|1434.5|1433.3|102
1667303100000|2022-11-01 11:45:00|1435.3|1434.1|1436.6|1435.4|1436.6|1435.4|1435|1433.8|187
1667303400000|2022-11-01 11:50:00|1436.5|1435.3|1436.8|1435.6|1437|1435.8|1436|1434.8|116
1667303700000|2022-11-01 11:55:00|1436.9|1435.7|1438|1436.8|1438.5|1437.3|1436.9|1435.7|290
1667304000000|2022-11-01 12:00:00|1438.2|1437|1436.8|1435.6|1439|1437.8|1436.6|1435.4|341
1667304300000|2022-11-01 12:05:00|1436.9|1435.7|1436.3|1435.1|1437.5|1436.3|1436.3|1435.1|334
1667304600000|2022-11-01 12:10:00|1436.4|1435.2|1436.6|1435.4|1437.3|1436.1|1435.9|1434.7|195
1667304900000|2022-11-01 12:15:00|1436.8|1435.6|1436.6|1435.4|1438|1436.8|1436.6|1435.4|266
1667305200000|2022-11-01 12:20:00|1436.7|1435.5|1438.5|1437.3|1438.5|1437.3|1436.7|1435.5|185
1667305500000|2022-11-01 12:25:00|1438.4|1437.2|1437.8|1436.6|1438.6|1437.4|1437.3|1436.1|135
1667305800000|2022-11-01 12:30:00|1437.9|1436.7|1436.9|1435.7|1438.4|1437.2|1436.9|1435.7|162
1667306100000|2022-11-01 12:35:00|1437|1435.8|1436.4|1435.2|1438.4|1437.2|1436.3|1435.1|310
1667306400000|2022-11-01 12:40:00|1436.7|1435.5|1434.7|1433.5|1436.9|1435.7|1434.6|1433.4|233
1667309400000|2022-11-01 13:30:00|1433.6|1432.4|1442.7|1441.5|1444.8|1443.6|1431.8|1430.6|4217
1667309700000|2022-11-01 13:35:00|1442.8|1441.6|1440.6|1439.4|1444.3|1443.1|1439.1|1437.9|2011
1667310000000|2022-11-01 13:40:00|1440.7|1439.5|1444.5|1443.3|1446.1|1444.9|1440.6|1439.4|2691
1667310300000|2022-11-01 13:45:00|1444.3|1443.1|1445.6|1444.4|1447.2|1446|1442.6|1441.4|1711
1667310600000|2022-11-01 13:50:00|1445.5|1444.3|1445|1443.8|1447.8|1446.6|1443.9|1442.7|1588
1667310900000|2022-11-01 13:55:00|1445.1|1443.9|1446.9|1445.7|1446.9|1445.7|1444.2|1443|912
1667311200000|2022-11-01 14:00:00|1446.8|1445.6|1439.9|1438.7|1446.8|1445.6|1439.5|1438.3|1616
1667311500000|2022-11-01 14:05:00|1440|1438.8|1438.5|1437.3|1441.8|1440.6|1438.2|1437|981
1667311800000|2022-11-01 14:10:00|1438.3|1437.1|1439.5|1438.3|1440.4|1439.2|1438|1436.8|917
1667312100000|2022-11-01 14:15:00|1439.3|1438.1|1437.4|1436.2|1440.5|1439.3|1437.3|1436.1|948
1667312400000|2022-11-01 14:20:00|1437.3|1436.1|1440|1438.8|1440.7|1439.5|1434.9|1433.7|2097
1667312700000|2022-11-01 14:25:00|1439.8|1438.6|1439.8|1438.6|1440|1438.8|1438.4|1437.2|553
1667313000000|2022-11-01 14:30:00|1439.9|1438.7|1442.3|1441.1|1442.3|1441.1|1439.5|1438.3|1043
1667313300000|2022-11-01 14:35:00|1442.5|1441.3|1440.5|1439.3|1442.6|1441.4|1440.3|1439.1|903
1667313600000|2022-11-01 14:40:00|1440.7|1439.5|1443.4|1442.2|1443.5|1442.3|1440|1438.8|1063
1667313900000|2022-11-01 14:45:00|1443.5|1442.3|1444.5|1443.3|1445.5|1444.3|1442.9|1441.7|1161
1667314200000|2022-11-01 14:50:00|1444.6|1443.4|1444.9|1443.7|1446|1444.8|1444|1442.8|955
1667314500000|2022-11-01 14:55:00|1444.7|1443.5|1446|1444.8|1446|1444.8|1444.5|1443.3|686
1667314800000|2022-11-01 15:00:00|1445.7|1444.5|1447.7|1446.5|1448.5|1447.3|1445|1443.8|912
1667315100000|2022-11-01 15:05:00|1448|1446.8|1444.1|1442.9|1448.5|1447.3|1443.5|1442.3|1101
1667315400000|2022-11-01 15:10:00|1444.2|1443|1444.7|1443.5|1446.2|1445|1444|1442.8|539
1667315700000|2022-11-01 15:15:00|1444.9|1443.7|1442.5|1441.3|1445.5|1444.3|1442.2|1441|671
1667316000000|2022-11-01 15:20:00|1442.7|1441.5|1442.7|1441.5|1443.7|1442.5|1441.7|1440.5|704
1667316300000|2022-11-01 15:25:00|1442.9|1441.7|1441.8|1440.6|1443|1441.8|1441.8|1440.6|907
1667316600000|2022-11-01 15:30:00|1442|1440.8|1444.7|1443.5|1444.9|1443.7|1442|1440.8|578
1667316900000|2022-11-01 15:35:00|1444.5|1443.3|1443.7|1442.5|1445.5|1444.3|1443.3|1442.1|354
1667317200000|2022-11-01 15:40:00|1443.6|1442.4|1440|1438.8|1444|1442.8|1439.8|1438.6|724
1667317500000|2022-11-01 15:45:00|1439.9|1438.7|1440|1438.8|1440.8|1439.6|1437.3|1436.1|935
1667317800000|2022-11-01 15:50:00|1440.3|1439.1|1440|1438.8|1440.5|1439.3|1438.3|1437.1|665
1667318100000|2022-11-01 15:55:00|1440.1|1438.9|1440.1|1438.9|1440.3|1439.1|1439.3|1438.1|399
1667318400000|2022-11-01 16:00:00|1440|1438.8|1440.6|1439.4|1440.8|1439.6|1439.8|1438.6|398
1667318700000|2022-11-01 16:05:00|1440.5|1439.3|1440|1438.8|1443.4|1442.2|1439.8|1438.6|537
1667319000000|2022-11-01 16:10:00|1440.2|1439|1440.5|1439.3|1441|1439.8|1439.3|1438.1|413
1667319300000|2022-11-01 16:15:00|1440.6|1439.4|1444.1|1442.9|1444.3|1443.1|1440.5|1439.3|516
1667319600000|2022-11-01 16:20:00|1444|1442.8|1443.7|1442.5|1444.5|1443.3|1443|1441.8|408
1667319900000|2022-11-01 16:25:00|1443.8|1442.6|1445|1443.8|1445.3|1444.1|1443.8|1442.6|453
1667320200000|2022-11-01 16:30:00|1444.8|1443.6|1445.2|1444|1446.2|1445|1444.5|1443.3|553
1667320500000|2022-11-01 16:35:00|1445|1443.8|1444.5|1443.3|1445.7|1444.5|1444.5|1443.3|409
1667320800000|2022-11-01 16:40:00|1444.3|1443.1|1445|1443.8|1445.7|1444.5|1444|1442.8|612
1667321100000|2022-11-01 16:45:00|1444.7|1443.5|1444.5|1443.3|1445.8|1444.6|1444.1|1442.9|553
1667321400000|2022-11-01 16:50:00|1444|1442.8|1444.5|1443.3|1444.8|1443.6|1444|1442.8|545
1667321700000|2022-11-01 16:55:00|1444.3|1443.1|1444.6|1443.4|1444.8|1443.6|1443.8|1442.6|443
1667322000000|2022-11-01 17:00:00|1444.5|1443.3|1445.5|1444.3|1445.5|1444.3|1444.5|1443.3|305
1667322300000|2022-11-01 17:05:00|1445.7|1444.5|1444.7|1443.5|1446.3|1445.1|1444.7|1443.5|387
1667322600000|2022-11-01 17:10:00|1444.5|1443.3|1446.1|1444.9|1446.5|1445.3|1444.5|1443.3|331
1667322900000|2022-11-01 17:15:00|1446|1444.8|1447|1445.8|1447.2|1446|1445.1|1443.9|657
1667323200000|2022-11-01 17:20:00|1447.1|1445.9|1448|1446.8|1448|1446.8|1446.7|1445.5|437
1667323500000|2022-11-01 17:25:00|1447.7|1446.5|1448|1446.8|1449|1447.8|1447.7|1446.5|817
1667323800000|2022-11-01 17:30:00|1447.7|1446.5|1448.2|1447|1449.5|1448.3|1447.7|1446.5|735
1667324100000|2022-11-01 17:35:00|1448.3|1447.1|1449.2|1448|1449.5|1448.3|1447.5|1446.3|644
1667324400000|2022-11-01 17:40:00|1449.3|1448.1|1449.5|1448.3|1449.7|1448.5|1449|1447.8|695
1667324700000|2022-11-01 17:45:00|1449.2|1448|1448.7|1447.5|1450|1448.8|1448.5|1447.3|600
1667325000000|2022-11-01 17:50:00|1448.9|1447.7|1449.5|1448.3|1450|1448.8|1448.7|1447.5|674
1667325300000|2022-11-01 17:55:00|1449.6|1448.4|1449.4|1448.2|1450|1448.8|1449|1447.8|930
1667325600000|2022-11-01 18:00:00|1449.2|1448|1449.7|1448.5|1450|1448.8|1449.2|1448|581
1667325900000|2022-11-01 18:05:00|1449.5|1448.3|1449.9|1448.7|1450|1448.8|1449.2|1448|743
1667326200000|2022-11-01 18:10:00|1450|1448.8|1449|1447.8|1450|1448.8|1447.7|1446.5|1636
1667326500000|2022-11-01 18:15:00|1449.2|1448|1447.4|1446.2|1449.4|1448.2|1447.2|1446|1420
1667347200000|2022-11-02 00:00:00|1446.5|1445.3|1447|1445.8|1447.9|1446.7|1445.2|1444|390
1667347500000|2022-11-02 00:05:00|1446.9|1445.7|1447.5|1446.3|1448|1446.8|1446.3|1445.1|136
1667347800000|2022-11-02 00:10:00|1447.3|1446.1|1447|1445.8|1447.6|1446.4|1446.8|1445.6|62
1667348100000|2022-11-02 00:15:00|1447.1|1445.9|1447.5|1446.3|1448|1446.8|1446.8|1445.6|74
1667348400000|2022-11-02 00:20:00|1447.4|1446.2|1448|1446.8|1448.8|1447.6|1447.1|1445.9|71
1667348700000|2022-11-02 00:25:00|1448.1|1446.9|1448.3|1447.1|1448.5|1447.3|1447.9|1446.7|54
1667349000000|2022-11-02 00:30:00|1448.4|1447.2|1448.3|1447.1|1448.8|1447.6|1448.1|1446.9|26
1667349300000|2022-11-02 00:35:00|1448.4|1447.2|1448.6|1447.4|1448.8|1447.6|1448.4|1447.2|26
1667349600000|2022-11-02 00:40:00|1449|1447.8|1449.3|1448.1|1449.4|1448.2|1449|1447.8|216
1667349900000|2022-11-02 00:45:00|1449.4|1448.2|1452.9|1451.7|1453.3|1452.1|1449.3|1448.1|269
1667350200000|2022-11-02 00:50:00|1453|1451.8|1453.3|1452.1|1454|1452.8|1452.4|1451.2|107
1667350500000|2022-11-02 00:55:00|1453.4|1452.2|1451.9|1450.7|1453.4|1452.2|1451.8|1450.6|130
1667350800000|2022-11-02 01:00:00|1452|1450.8|1445.4|1444.2|1452|1450.8|1445.4|1444.2|342
1667351100000|2022-11-02 01:05:00|1445.5|1444.3|1445|1443.8|1446.7|1445.5|1444.8|1443.6|153
1667351400000|2022-11-02 01:10:00|1444.2|1443|1444|1442.8|1444.7|1443.5|1442.8|1441.6|98
1667351700000|2022-11-02 01:15:00|1444.2|1443|1445.2|1444|1445.9|1444.7|1443.8|1442.6|112
1667352000000|2022-11-02 01:20:00|1445.3|1444.1|1447.2|1446|1447.3|1446.1|1445.3|1444.1|46
1667352300000|2022-11-02 01:25:00|1446.9|1445.7|1447.2|1446|1449.2|1448|1446.8|1445.6|69
1667352600000|2022-11-02 01:30:00|1447|1445.8|1447.7|1446.5|1448.2|1447|1446.3|1445.1|55
1667352900000|2022-11-02 01:35:00|1447.5|1446.3|1449.8|1448.6|1449.9|1448.7|1447.5|1446.3|74
1667353200000|2022-11-02 01:40:00|1449.7|1448.5|1449.9|1448.7|1451.1|1449.9|1449|1447.8|87
1667353500000|2022-11-02 01:45:00|1450.2|1449|1451.1|1449.9|1451.8|1450.6|1449.9|1448.7|64
1667353800000|2022-11-02 01:50:00|1450.9|1449.7|1451|1449.8|1451.6|1450.4|1450.1|1448.9|66
1667354100000|2022-11-02 01:55:00|1451.3|1450.1|1451.7|1450.5|1451.8|1450.6|1450.4|1449.2|69
1667354400000|2022-11-02 02:00:00|1451.6|1450.4|1450.4|1449.2|1452.5|1451.3|1449.9|1448.7|80
1667354700000|2022-11-02 02:05:00|1450.5|1449.3|1450.3|1449.1|1451.2|1450|1449.8|1448.6|58
1667355000000|2022-11-02 02:10:00|1450.2|1449|1450.2|1449|1451|1449.8|1449.7|1448.5|59
1667355300000|2022-11-02 02:15:00|1450.1|1448.9|1449.5|1448.3|1450.2|1449|1449.5|1448.3|36
1667355600000|2022-11-02 02:20:00|1449.4|1448.2|1450.3|1449.1|1450.3|1449.1|1449.3|1448.1|55
1667355900000|2022-11-02 02:25:00|1449.9|1448.7|1450.9|1449.7|1451|1449.8|1449.9|1448.7|19
1667356200000|2022-11-02 02:30:00|1451|1449.8|1453.4|1452.2|1453.7|1452.5|1451|1449.8|77
1667356500000|2022-11-02 02:35:00|1453.5|1452.3|1452.2|1451|1454|1452.8|1452.2|1451|180
1667356800000|2022-11-02 02:40:00|1452.5|1451.3|1454|1452.8|1454.1|1452.9|1452.3|1451.1|137
1667357100000|2022-11-02 02:45:00|1454.1|1452.9|1454.8|1453.6|1455.1|1453.9|1453.8|1452.6|59
1667357400000|2022-11-02 02:50:00|1454.9|1453.7|1455.4|1454.2|1455.4|1454.2|1454.8|1453.6|198
1667357700000|2022-11-02 02:55:00|1455.3|1454.1|1455|1453.8|1456.8|1455.6|1454.7|1453.5|262
1667358000000|2022-11-02 03:00:00|1455.2|1454|1453.9|1452.7|1455.2|1454|1453.7|1452.5|75
1667358300000|2022-11-02 03:05:00|1454|1452.8|1455.8|1454.6|1455.9|1454.7|1454|1452.8|29
1667358600000|2022-11-02 03:10:00|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.3|1454.1|51
1667358900000|2022-11-02 03:15:00|1455.9|1454.7|1456.7|1455.5|1457.1|1455.9|1455.7|1454.5|67
1667359200000|2022-11-02 03:20:00|1456.6|1455.4|1456.6|1455.4|1458|1456.8|1456.3|1455.1|223
1667359500000|2022-11-02 03:25:00|1456.7|1455.5|1456.8|1455.6|1457.5|1456.3|1456.3|1455.1|34
1667359800000|2022-11-02 03:30:00|1456.9|1455.7|1456.8|1455.6|1457.2|1456|1456.8|1455.6|6
1667360100000|2022-11-02 03:35:00|1457|1455.8|1456.8|1455.6|1457.1|1455.9|1456.3|1455.1|25
1667360400000|2022-11-02 03:40:00|1456.9|1455.7|1456.9|1455.7|1457.1|1455.9|1456.6|1455.4|12
1667360700000|2022-11-02 03:45:00|1457|1455.8|1456.9|1455.7|1457.1|1455.9|1456.7|1455.5|7
1667361000000|2022-11-02 03:50:00|1457|1455.8|1456.4|1455.2|1457.1|1455.9|1456.4|1455.2|13
1667361300000|2022-11-02 03:55:00|1456.7|1455.5|1456.4|1455.2|1456.7|1455.5|1456.3|1455.1|16
1667361600000|2022-11-02 04:00:00|1456.5|1455.3|1456.8|1455.6|1457.2|1456|1456.3|1455.1|57
1667361900000|2022-11-02 04:05:00|1457.1|1455.9|1457.3|1456.1|1457.3|1456.1|1457.1|1455.9|34
1667362200000|2022-11-02 04:10:00|1457.2|1456|1457.6|1456.4|1457.8|1456.6|1457.2|1456|32
1667362500000|2022-11-02 04:15:00|1457.8|1456.6|1457.3|1456.1|1457.8|1456.6|1457.3|1456.1|9
1667362800000|2022-11-02 04:20:00|1457.5|1456.3|1457.3|1456.1|1457.5|1456.3|1457.3|1456.1|42
1667363100000|2022-11-02 04:25:00|1456.9|1455.7|1457.1|1455.9|1457.3|1456.1|1456.6|1455.4|29
1667363400000|2022-11-02 04:30:00|1457.3|1456.1|1457.3|1456.1|1457.6|1456.4|1457.3|1456.1|23
1667363700000|2022-11-02 04:35:00|1457.4|1456.2|1457.3|1456.1|1457.6|1456.4|1457.1|1455.9|21
1667364000000|2022-11-02 04:40:00|1457.4|1456.2|1456.6|1455.4|1457.4|1456.2|1456.6|1455.4|9
1667364300000|2022-11-02 04:45:00|1456.8|1455.6|1456.4|1455.2|1456.9|1455.7|1456.3|1455.1|25
1667364600000|2022-11-02 04:50:00|1456.7|1455.5|1456.8|1455.6|1456.8|1455.6|1456.6|1455.4|11
1667364900000|2022-11-02 04:55:00|1456.9|1455.7|1456.4|1455.2|1456.9|1455.7|1456.3|1455.1|8
1667365200000|2022-11-02 05:00:00|1456.7|1455.5|1457.3|1456.1|1457.6|1456.4|1456.7|1455.5|8
1667365500000|2022-11-02 05:05:00|1457.1|1455.9|1456.6|1455.4|1457.1|1455.9|1456.6|1455.4|11
1667365800000|2022-11-02 05:10:00|1456.7|1455.5|1457|1455.8|1457.5|1456.3|1456.3|1455.1|15
1667366100000|2022-11-02 05:15:00|1457.2|1456|1457.2|1456|1457.5|1456.3|1457|1455.8|16
1667366400000|2022-11-02 05:20:00|1457.3|1456.1|1457.3|1456.1|1457.6|1456.4|1457.1|1455.9|15
1667366700000|2022-11-02 05:25:00|1457|1455.8|1456.8|1455.6|1457.3|1456.1|1456.6|1455.4|49
1667367000000|2022-11-02 05:30:00|1456.9|1455.7|1457.5|1456.3|1457.5|1456.3|1456.3|1455.1|58
1667367300000|2022-11-02 05:35:00|1457.6|1456.4|1457.5|1456.3|1459|1457.8|1457.3|1456.1|89
1667367600000|2022-11-02 05:40:00|1457.6|1456.4|1456.6|1455.4|1457.8|1456.6|1456.3|1455.1|64
1667367900000|2022-11-02 05:45:00|1456.5|1455.3|1455.1|1453.9|1456.5|1455.3|1455.1|1453.9|75
1667368200000|2022-11-02 05:50:00|1454.8|1453.6|1453.7|1452.5|1454.8|1453.6|1452.6|1451.4|304
1667368500000|2022-11-02 05:55:00|1453.9|1452.7|1452.2|1451|1454.6|1453.4|1451.9|1450.7|93
1667368800000|2022-11-02 06:00:00|1452.7|1451.5|1452.1|1450.9|1453|1451.8|1451.8|1450.6|152
1667369100000|2022-11-02 06:05:00|1452.2|1451|1450.5|1449.3|1452.2|1451|1449.6|1448.4|334
1667369400000|2022-11-02 06:10:00|1450.4|1449.2|1449|1447.8|1450.5|1449.3|1448.1|1446.9|150
1667369700000|2022-11-02 06:15:00|1449.1|1447.9|1449.6|1448.4|1450.6|1449.4|1449|1447.8|46
1667370000000|2022-11-02 06:20:00|1449.7|1448.5|1450|1448.8|1450.5|1449.3|1449.5|1448.3|37
1667370300000|2022-11-02 06:25:00|1449.9|1448.7|1449.2|1448|1450.6|1449.4|1448.9|1447.7|43
1667370600000|2022-11-02 06:30:00|1449.3|1448.1|1446.5|1445.3|1449.6|1448.4|1446.5|1445.3|183
1667370900000|2022-11-02 06:35:00|1446.4|1445.2|1447|1445.8|1448.5|1447.3|1445.6|1444.4|166
1667371200000|2022-11-02 06:40:00|1447.2|1446|1448.2|1447|1448.5|1447.3|1447.2|1446|29
1667371500000|2022-11-02 06:45:00|1448.4|1447.2|1449|1447.8|1449.9|1448.7|1448.4|1447.2|47
1667371800000|2022-11-02 06:50:00|1448.7|1447.5|1448.5|1447.3|1449.2|1448|1448|1446.8|30
1667372100000|2022-11-02 06:55:00|1448.6|1447.4|1448.3|1447.1|1449.6|1448.4|1447.9|1446.7|64
1667372400000|2022-11-02 07:00:00|1448.5|1447.3|1448.3|1447.1|1448.6|1447.4|1446.9|1445.7|115
1667372700000|2022-11-02 07:05:00|1448.2|1447|1448.1|1446.9|1448.5|1447.3|1447.4|1446.2|14
1667373000000|2022-11-02 07:10:00|1448|1446.8|1446.5|1445.3|1448.3|1447.1|1446.5|1445.3|114
1667373300000|2022-11-02 07:15:00|1446.4|1445.2|1446.5|1445.3|1446.9|1445.7|1445.5|1444.3|73
1667373600000|2022-11-02 07:20:00|1446.6|1445.4|1446.9|1445.7|1447.6|1446.4|1446.6|1445.4|31
1667373900000|2022-11-02 07:25:00|1446.8|1445.6|1447|1445.8|1447.6|1446.4|1446.8|1445.6|19
1667374200000|2022-11-02 07:30:00|1447.1|1445.9|1446.3|1445.1|1447.1|1445.9|1444.9|1443.7|72
1667374500000|2022-11-02 07:35:00|1446.1|1444.9|1446.1|1444.9|1446.3|1445.1|1445|1443.8|116
1667374800000|2022-11-02 07:40:00|1445.9|1444.7|1447.6|1446.4|1448|1446.8|1445.9|1444.7|34
1667375100000|2022-11-02 07:45:00|1447.8|1446.6|1449.5|1448.3|1449.9|1448.7|1447.8|1446.6|104
1667375400000|2022-11-02 07:50:00|1449.4|1448.2|1449.5|1448.3|1449.9|1448.7|1449.4|1448.2|262
1667375700000|2022-11-02 07:55:00|1449.6|1448.4|1450|1448.8|1451.5|1450.3|1449.6|1448.4|102
1667376000000|2022-11-02 08:00:00|1449.9|1448.7|1450.1|1448.9|1450.9|1449.7|1449.6|1448.4|74
1667376300000|2022-11-02 08:05:00|1450.2|1449|1449.7|1448.5|1450.2|1449|1449.6|1448.4|22
1667376600000|2022-11-02 08:10:00|1449.6|1448.4|1450|1448.8|1450.6|1449.4|1449.6|1448.4|11
1667376900000|2022-11-02 08:15:00|1450.1|1448.9|1451.4|1450.2|1451.6|1450.4|1449.9|1448.7|124
1667377200000|2022-11-02 08:20:00|1451.2|1450|1450.5|1449.3|1452.4|1451.2|1450.4|1449.2|37
1667377500000|2022-11-02 08:25:00|1450.6|1449.4|1450.8|1449.6|1450.9|1449.7|1450.1|1448.9|28
1667377800000|2022-11-02 08:30:00|1450.7|1449.5|1450.2|1449|1450.9|1449.7|1449.6|1448.4|24
1667378100000|2022-11-02 08:35:00|1449.9|1448.7|1450.7|1449.5|1450.9|1449.7|1449.6|1448.4|10
1667378400000|2022-11-02 08:40:00|1451|1449.8|1450.2|1449|1451|1449.8|1449.5|1448.3|952
1667378700000|2022-11-02 08:45:00|1450.3|1449.1|1451.2|1450|1451.5|1450.3|1450.1|1448.9|43
1667379000000|2022-11-02 08:50:00|1451.1|1449.9|1450.7|1449.5|1451.5|1450.3|1450.1|1448.9|14
1667379300000|2022-11-02 08:55:00|1450.6|1449.4|1450.2|1449|1450.7|1449.5|1450|1448.8|6
1667379600000|2022-11-02 09:00:00|1450.4|1449.2|1451.6|1450.4|1451.9|1450.7|1450.1|1448.9|13
1667379900000|2022-11-02 09:05:00|1451.7|1450.5|1451.4|1450.2|1452.4|1451.2|1451.4|1450.2|21
1667380200000|2022-11-02 09:10:00|1451.5|1450.3|1452.5|1451.3|1452.5|1451.3|1451.4|1450.2|22
1667380500000|2022-11-02 09:15:00|1452.2|1451|1451.5|1450.3|1452.2|1451|1451.1|1449.9|11
1667380800000|2022-11-02 09:20:00|1451.6|1450.4|1451|1449.8|1451.6|1450.4|1450.4|1449.2|24
1667381100000|2022-11-02 09:25:00|1451.1|1449.9|1452|1450.8|1452|1450.8|1451|1449.8|22
1667381400000|2022-11-02 09:30:00|1451.7|1450.5|1451.2|1450|1452.1|1450.9|1450.9|1449.7|18
1667381700000|2022-11-02 09:35:00|1451.1|1449.9|1450|1448.8|1451.2|1450|1450|1448.8|13
1667382000000|2022-11-02 09:40:00|1449.9|1448.7|1450.4|1449.2|1450.6|1449.4|1449.6|1448.4|47
1667382300000|2022-11-02 09:45:00|1450.5|1449.3|1451.1|1449.9|1451.1|1449.9|1450.4|1449.2|53
1667382600000|2022-11-02 09:50:00|1451.2|1450|1450.9|1449.7|1452.1|1450.9|1450.6|1449.4|41
1667382900000|2022-11-02 09:55:00|1451.1|1449.9|1452.5|1451.3|1452.5|1451.3|1451.1|1449.9|38
1667383200000|2022-11-02 10:00:00|1452.6|1451.4|1449.1|1447.9|1452.6|1451.4|1449|1447.8|129
1667383500000|2022-11-02 10:05:00|1449|1447.8|1441.9|1440.7|1449|1447.8|1440.4|1439.2|855
1667383800000|2022-11-02 10:10:00|1441.7|1440.5|1438.9|1437.7|1443.2|1442|1436|1434.8|575
1667384100000|2022-11-02 10:15:00|1438.7|1437.5|1439.5|1438.3|1440.3|1439.1|1438.4|1437.2|205
1667384400000|2022-11-02 10:20:00|1439.7|1438.5|1437.5|1436.3|1440.3|1439.1|1436.2|1435|355
1667384700000|2022-11-02 10:25:00|1437.7|1436.5|1437.3|1436.1|1438.7|1437.5|1435.8|1434.6|275
1667385000000|2022-11-02 10:30:00|1437.2|1436|1436.4|1435.2|1437.4|1436.2|1435.3|1434.1|293
1667385300000|2022-11-02 10:35:00|1435.8|1434.6|1435.4|1434.2|1437.2|1436|1435.2|1434|190
1667385600000|2022-11-02 10:40:00|1435.3|1434.1|1434.4|1433.2|1435.9|1434.7|1433.9|1432.7|162
1667385900000|2022-11-02 10:45:00|1434.6|1433.4|1435.3|1434.1|1436.3|1435.1|1434.6|1433.4|110
1667386200000|2022-11-02 10:50:00|1435.2|1434|1435.2|1434|1435.7|1434.5|1434.3|1433.1|58
1667386500000|2022-11-02 10:55:00|1435.3|1434.1|1435.4|1434.2|1435.4|1434.2|1433.9|1432.7|104
1667386800000|2022-11-02 11:00:00|1435.3|1434.1|1433.3|1432.1|1435.3|1434.1|1432.7|1431.5|242
1667387100000|2022-11-02 11:05:00|1433.2|1432|1434.8|1433.6|1435.2|1434|1433.2|1432|163
1667387400000|2022-11-02 11:10:00|1434.7|1433.5|1436.9|1435.7|1437|1435.8|1434.7|1433.5|90
1667387700000|2022-11-02 11:15:00|1437|1435.8|1437.9|1436.7|1438.4|1437.2|1436.7|1435.5|187
1667388000000|2022-11-02 11:20:00|1437.8|1436.6|1438.7|1437.5|1438.9|1437.7|1437.7|1436.5|290
1667388300000|2022-11-02 11:25:00|1438.8|1437.6|1439.2|1438|1439.4|1438.2|1438.2|1437|146
1667388600000|2022-11-02 11:30:00|1439|1437.8|1438.9|1437.7|1440.4|1439.2|1438.2|1437|270
1667388900000|2022-11-02 11:35:00|1439.2|1438|1438.7|1437.5|1439.7|1438.5|1438.4|1437.2|169
1667389200000|2022-11-02 11:40:00|1438.5|1437.3|1438.9|1437.7|1440.4|1439.2|1437.9|1436.7|155
1667389500000|2022-11-02 11:45:00|1438.8|1437.6|1439.8|1438.6|1440.2|1439|1438.7|1437.5|61
1667389800000|2022-11-02 11:50:00|1440.1|1438.9|1441.3|1440.1|1441.9|1440.7|1440.1|1438.9|106
1667390100000|2022-11-02 11:55:00|1441.2|1440|1441.9|1440.7|1442.2|1441|1440.4|1439.2|75
1667390400000|2022-11-02 12:00:00|1441.8|1440.6|1441.4|1440.2|1442.4|1441.2|1441.1|1439.9|348
1667390700000|2022-11-02 12:05:00|1441.5|1440.3|1441.4|1440.2|1442.7|1441.5|1441.2|1440|86
1667391000000|2022-11-02 12:10:00|1441.5|1440.3|1440.3|1439.1|1441.5|1440.3|1439.8|1438.6|169
1667391300000|2022-11-02 12:15:00|1440.2|1439|1439.8|1438.6|1440.4|1439.2|1439|1437.8|109
1667391600000|2022-11-02 12:20:00|1439.9|1438.7|1440.1|1438.9|1440.7|1439.5|1439.2|1438|259
1667391900000|2022-11-02 12:25:00|1440|1438.8|1439.1|1437.9|1440|1438.8|1438.7|1437.5|206
1667392200000|2022-11-02 12:30:00|1439.2|1438|1440.2|1439|1440.6|1439.4|1439.2|1438|139
1667392500000|2022-11-02 12:35:00|1440.3|1439.1|1438.8|1437.6|1440.9|1439.7|1438.7|1437.5|113
1667392800000|2022-11-02 12:40:00|1438.7|1437.5|1438.2|1437|1438.7|1437.5|1436.7|1435.5|244
1667395800000|2022-11-02 13:30:00|1438.7|1437.5|1442.2|1441|1442.3|1441.1|1434.7|1433.5|2852
1667396100000|2022-11-02 13:35:00|1442|1440.8|1443.1|1441.9|1444.9|1443.7|1437|1435.8|1448
1667396400000|2022-11-02 13:40:00|1443.2|1442|1444.2|1443|1445.9|1444.7|1443.2|1442|1148
1667396700000|2022-11-02 13:45:00|1443.9|1442.7|1443.5|1442.3|1445.9|1444.7|1442.9|1441.7|970
1667397000000|2022-11-02 13:50:00|1443.3|1442.1|1445.3|1444.1|1446.2|1445|1443.2|1442|809
1667397300000|2022-11-02 13:55:00|1445.4|1444.2|1445.9|1444.7|1447|1445.8|1444.5|1443.3|1073
1667397600000|2022-11-02 14:00:00|1446.2|1445|1443.5|1442.3|1446.2|1445|1442.9|1441.7|612
1667397900000|2022-11-02 14:05:00|1443.4|1442.2|1441.6|1440.4|1446.2|1445|1441.1|1439.9|1305
1667398200000|2022-11-02 14:10:00|1441.7|1440.5|1440.3|1439.1|1442.7|1441.5|1440.3|1439.1|929
1667398500000|2022-11-02 14:15:00|1440.5|1439.3|1444|1442.8|1444.1|1442.9|1440.2|1439|693
1667398800000|2022-11-02 14:20:00|1444.1|1442.9|1443.8|1442.6|1445.2|1444|1443.2|1442|502
1667399100000|2022-11-02 14:25:00|1443.7|1442.5|1442.7|1441.5|1444.2|1443|1442|1440.8|479
1667399400000|2022-11-02 14:30:00|1443|1441.8|1443|1441.8|1444.5|1443.3|1441.7|1440.5|1193
1667399700000|2022-11-02 14:35:00|1442.7|1441.5|1440.7|1439.5|1442.9|1441.7|1439.8|1438.6|521
1667400000000|2022-11-02 14:40:00|1441|1439.8|1440.7|1439.5|1441.5|1440.3|1439.7|1438.5|555
1667400300000|2022-11-02 14:45:00|1440.5|1439.3|1441|1439.8|1441.2|1440|1439.5|1438.3|367
1667400600000|2022-11-02 14:50:00|1441.2|1440|1440.5|1439.3|1441.7|1440.5|1440|1438.8|454
1667400900000|2022-11-02 14:55:00|1440.2|1439|1442.1|1440.9|1442.1|1440.9|1440.1|1438.9|331
1667401200000|2022-11-02 15:00:00|1442.2|1441|1442|1440.8|1443|1441.8|1441.5|1440.3|429
1667401500000|2022-11-02 15:05:00|1442.2|1441|1444.4|1443.2|1444.7|1443.5|1442.2|1441|719
1667401800000|2022-11-02 15:10:00|1444.3|1443.1|1446.4|1445.2|1446.5|1445.3|1443.4|1442.2|643
1667402100000|2022-11-02 15:15:00|1446.5|1445.3|1448.7|1447.5|1449.2|1448|1446.4|1445.2|883
1667402400000|2022-11-02 15:20:00|1448.5|1447.3|1450.9|1449.7|1451.2|1450|1448.2|1447|1443
1667402700000|2022-11-02 15:25:00|1450.8|1449.6|1454.4|1453.2|1454.4|1453.2|1450.7|1449.5|1109
1667403000000|2022-11-02 15:30:00|1454.5|1453.3|1451.2|1450|1454.7|1453.5|1449.4|1448.2|1048
1667403300000|2022-11-02 15:35:00|1451.3|1450.1|1448.3|1447.1|1452.2|1451|1447.8|1446.6|560
1667403600000|2022-11-02 15:40:00|1448.2|1447|1447.5|1446.3|1448.4|1447.2|1446.7|1445.5|652
1667403900000|2022-11-02 15:45:00|1447.7|1446.5|1446.2|1445|1448.9|1447.7|1446.2|1445|766
1667404200000|2022-11-02 15:50:00|1446.5|1445.3|1446.9|1445.7|1447.5|1446.3|1446|1444.8|778
1667404500000|2022-11-02 15:55:00|1446.7|1445.5|1448|1446.8|1448.2|1447|1445|1443.8|974
1667404800000|2022-11-02 16:00:00|1448.1|1446.9|1450|1448.8|1450.2|1449|1448|1446.8|441
1667405100000|2022-11-02 16:05:00|1450.1|1448.9|1450.2|1449|1450.6|1449.4|1449.2|1448|334
1667405400000|2022-11-02 16:10:00|1450.1|1448.9|1450.5|1449.3|1452.2|1451|1450|1448.8|461
1667405700000|2022-11-02 16:15:00|1450.6|1449.4|1450.7|1449.5|1452.2|1451|1450.6|1449.4|455
1667406000000|2022-11-02 16:20:00|1450.6|1449.4|1450|1448.8|1451.7|1450.5|1450|1448.8|286
1667406300000|2022-11-02 16:25:00|1450.2|1449|1449.7|1448.5|1451|1449.8|1449.7|1448.5|220
1667406600000|2022-11-02 16:30:00|1449.5|1448.3|1450.5|1449.3|1451|1449.8|1449.2|1448|222
1667406900000|2022-11-02 16:35:00|1450.7|1449.5|1449.2|1448|1450.7|1449.5|1448.7|1447.5|200
1667407200000|2022-11-02 16:40:00|1449.5|1448.3|1450|1448.8|1450.7|1449.5|1449.3|1448.1|299
1667407500000|2022-11-02 16:45:00|1450.1|1448.9|1453.2|1452|1453.5|1452.3|1450|1448.8|342
1667407800000|2022-11-02 16:50:00|1453.5|1452.3|1454.5|1453.3|1454.7|1453.5|1452.7|1451.5|354
1667408100000|2022-11-02 16:55:00|1454.4|1453.2|1452.5|1451.3|1454.7|1453.5|1452.5|1451.3|382
1667408400000|2022-11-02 17:00:00|1452.4|1451.2|1452.2|1451|1453.1|1451.9|1451.7|1450.5|445
1667408700000|2022-11-02 17:05:00|1452.1|1450.9|1453.6|1452.4|1454.1|1452.9|1452|1450.8|284
1667409000000|2022-11-02 17:10:00|1454|1452.8|1454.5|1453.3|1454.6|1453.4|1452.5|1451.3|680
1667409300000|2022-11-02 17:15:00|1454.4|1453.2|1455.2|1454|1455.5|1454.3|1454.2|1453|539
1667409600000|2022-11-02 17:20:00|1455.5|1454.3|1454.2|1453|1456.1|1454.9|1454.2|1453|573
1667409900000|2022-11-02 17:25:00|1454.1|1452.9|1453.7|1452.5|1454.2|1453|1453.4|1452.2|368
1667410200000|2022-11-02 17:30:00|1453.9|1452.7|1453.2|1452|1454.5|1453.3|1452.9|1451.7|476
1667410500000|2022-11-02 17:35:00|1453.4|1452.2|1454.8|1453.6|1455.1|1453.9|1453.2|1452|307
1667410800000|2022-11-02 17:40:00|1454.9|1453.7|1454.2|1453|1455.4|1454.2|1454.2|1453|326
1667411100000|2022-11-02 17:45:00|1453.9|1452.7|1453.7|1452.5|1454.4|1453.2|1453.2|1452|187
1667411400000|2022-11-02 17:50:00|1453.9|1452.7|1453.4|1452.2|1454.1|1452.9|1453.2|1452|336
1667411700000|2022-11-02 17:55:00|1453.2|1452|1450.7|1449.5|1453.2|1452|1450.5|1449.3|451
1667412000000|2022-11-02 18:00:00|1450.8|1449.6|1454.5|1453.3|1455.4|1454.2|1450.4|1449.2|749
1667412300000|2022-11-02 18:05:00|1454.4|1453.2|1455.7|1454.5|1455.8|1454.6|1453.7|1452.5|881
1667412600000|2022-11-02 18:10:00|1455.9|1454.7|1455.5|1454.3|1455.9|1454.7|1453.9|1452.7|1403
1667412900000|2022-11-02 18:15:00|1455.7|1454.5|1456|1454.8|1456|1454.8|1454.2|1453|955
1667433600000|2022-11-03 00:00:00|1454.3|1453.1|1449.9|1448.7|1454.8|1453.6|1449.8|1448.6|732
1667433900000|2022-11-03 00:05:00|1450|1448.8|1448.5|1447.3|1450.2|1449|1448|1446.8|232
1667434200000|2022-11-03 00:10:00|1448.4|1447.2|1448.9|1447.7|1449.6|1448.4|1448|1446.8|84
1667434500000|2022-11-03 00:15:00|1449|1447.8|1448.7|1447.5|1449|1447.8|1448.2|1447|55
1667434800000|2022-11-03 00:20:00|1449|1447.8|1448.2|1447|1449|1447.8|1448.2|1447|38
1667435100000|2022-11-03 00:25:00|1448.4|1447.2|1447.1|1445.9|1448.4|1447.2|1447|1445.8|83
1667435400000|2022-11-03 00:30:00|1447|1445.8|1447.2|1446|1447.3|1446.1|1446.9|1445.7|38
1667435700000|2022-11-03 00:35:00|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447|1445.8|39
1667436000000|2022-11-03 00:40:00|1447.2|1446|1447.2|1446|1447.3|1446.1|1447|1445.8|44
1667436300000|2022-11-03 00:45:00|1447.3|1446.1|1447.7|1446.5|1449|1447.8|1447.1|1445.9|87
1667436600000|2022-11-03 00:50:00|1447.9|1446.7|1448.6|1447.4|1448.9|1447.7|1447.7|1446.5|21
1667436900000|2022-11-03 00:55:00|1448.9|1447.7|1448.7|1447.5|1449.4|1448.2|1448.7|1447.5|35
1667437200000|2022-11-03 01:00:00|1448.6|1447.4|1449.4|1448.2|1449.7|1448.5|1446.2|1445|225
1667437500000|2022-11-03 01:05:00|1449.5|1448.3|1453.7|1452.5|1453.7|1452.5|1448.9|1447.7|225
1667437800000|2022-11-03 01:10:00|1453.6|1452.4|1453|1451.8|1453.7|1452.5|1452.5|1451.3|140
1667438100000|2022-11-03 01:15:00|1452.9|1451.7|1452.1|1450.9|1454.3|1453.1|1451.9|1450.7|95
1667438400000|2022-11-03 01:20:00|1452|1450.8|1454.6|1453.4|1454.6|1453.4|1451.2|1450|111
1667438700000|2022-11-03 01:25:00|1454.5|1453.3|1451.8|1450.6|1454.5|1453.3|1451.2|1450|101
1667439000000|2022-11-03 01:30:00|1451|1449.8|1451.7|1450.5|1452.5|1451.3|1450.5|1449.3|162
1667439300000|2022-11-03 01:35:00|1451.8|1450.6|1453.9|1452.7|1454.3|1453.1|1451.5|1450.3|247
1667439600000|2022-11-03 01:40:00|1453.8|1452.6|1453|1451.8|1454.7|1453.5|1453|1451.8|154
1667439900000|2022-11-03 01:45:00|1453.4|1452.2|1452.8|1451.6|1454.3|1453.1|1452.6|1451.4|70
1667440200000|2022-11-03 01:50:00|1452.7|1451.5|1451.4|1450.2|1452.9|1451.7|1451.4|1450.2|35
1667440500000|2022-11-03 01:55:00|1451.3|1450.1|1450.5|1449.3|1451.5|1450.3|1450.3|1449.1|108
1667440800000|2022-11-03 02:00:00|1450.4|1449.2|1450.1|1448.9|1451.1|1449.9|1448.3|1447.1|165
1667441100000|2022-11-03 02:05:00|1450|1448.8|1450.1|1448.9|1450.6|1449.4|1449.5|1448.3|45
1667441400000|2022-11-03 02:10:00|1450|1448.8|1449.6|1448.4|1450.4|1449.2|1449|1447.8|71
1667441700000|2022-11-03 02:15:00|1449.4|1448.2|1449.8|1448.6|1449.8|1448.6|1449.1|1447.9|65
1667442000000|2022-11-03 02:20:00|1449.7|1448.5|1449.6|1448.4|1449.8|1448.6|1449.3|1448.1|12
1667442300000|2022-11-03 02:25:00|1449.5|1448.3|1449.4|1448.2|1449.7|1448.5|1449.3|1448.1|9
1667442600000|2022-11-03 02:30:00|1449.3|1448.1|1450.9|1449.7|1451.1|1449.9|1449.2|1448|112
1667442900000|2022-11-03 02:35:00|1450.8|1449.6|1450.6|1449.4|1451.2|1450|1450.3|1449.1|37
1667443200000|2022-11-03 02:40:00|1450.9|1449.7|1450.1|1448.9|1451|1449.8|1449.9|1448.7|69
1667443500000|2022-11-03 02:45:00|1450.2|1449|1448.1|1446.9|1450.4|1449.2|1448|1446.8|36
1667443800000|2022-11-03 02:50:00|1448.3|1447.1|1449|1447.8|1449.4|1448.2|1448.3|1447.1|24
1667444100000|2022-11-03 02:55:00|1449.1|1447.9|1448.1|1446.9|1449.3|1448.1|1447.9|1446.7|26
1667444400000|2022-11-03 03:00:00|1448|1446.8|1448.4|1447.2|1449.1|1447.9|1447.9|1446.7|30
1667444700000|2022-11-03 03:05:00|1448.3|1447.1|1446.5|1445.3|1448.5|1447.3|1446.5|1445.3|49
1667445000000|2022-11-03 03:10:00|1446.6|1445.4|1446.3|1445.1|1446.9|1445.7|1445.9|1444.7|115
1667445300000|2022-11-03 03:15:00|1446.4|1445.2|1447.8|1446.6|1447.8|1446.6|1446.4|1445.2|22
1667445600000|2022-11-03 03:20:00|1447.9|1446.7|1448.4|1447.2|1448.8|1447.6|1447.3|1446.1|34
1667445900000|2022-11-03 03:25:00|1448.5|1447.3|1448.8|1447.6|1449.8|1448.6|1448.5|1447.3|89
1667446200000|2022-11-03 03:30:00|1448.6|1447.4|1447.9|1446.7|1448.6|1447.4|1447.8|1446.6|14
1667446500000|2022-11-03 03:35:00|1447.8|1446.6|1448|1446.8|1448.6|1447.4|1447.8|1446.6|6
1667446800000|2022-11-03 03:40:00|1447.8|1446.6|1447.7|1446.5|1448.1|1446.9|1447.7|1446.5|6
1667447100000|2022-11-03 03:45:00|1448|1446.8|1448.5|1447.3|1448.5|1447.3|1447.7|1446.5|12
1667447400000|2022-11-03 03:50:00|1448.4|1447.2|1448.4|1447.2|1448.5|1447.3|1448|1446.8|18
1667447700000|2022-11-03 03:55:00|1448.5|1447.3|1448.9|1447.7|1448.9|1447.7|1448.4|1447.2|7
1667448000000|2022-11-03 04:00:00|1448.6|1447.4|1448.6|1447.4|1448.9|1447.7|1448.6|1447.4|4
1667448300000|2022-11-03 04:05:00|1448.5|1447.3|1448|1446.8|1448.5|1447.3|1448|1446.8|1
1667448600000|2022-11-03 04:10:00|1448.1|1446.9|1447.9|1446.7|1448.1|1446.9|1447.8|1446.6|3
1667448900000|2022-11-03 04:15:00|1447.8|1446.6|1447.5|1446.3|1447.9|1446.7|1447.5|1446.3|7
1667449200000|2022-11-03 04:20:00|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.1|1445.9|18
1667449500000|2022-11-03 04:25:00|1447|1445.8|1446|1444.8|1447.3|1446.1|1446|1444.8|37
1667449800000|2022-11-03 04:30:00|1446.2|1445|1447.9|1446.7|1448|1446.8|1446|1444.8|61
1667450100000|2022-11-03 04:35:00|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.6|1446.4|7
1667450400000|2022-11-03 04:40:00|1447.5|1446.3|1447.9|1446.7|1448|1446.8|1447.4|1446.2|9
1667450700000|2022-11-03 04:45:00|1448|1446.8|1448.3|1447.1|1448.3|1447.1|1447.9|1446.7|6
1667451000000|2022-11-03 04:50:00|1448.4|1447.2|1448|1446.8|1448.5|1447.3|1448|1446.8|6
1667451300000|2022-11-03 04:55:00|1447.9|1446.7|1447.9|1446.7|1448|1446.8|1447.5|1446.3|3
1667451600000|2022-11-03 05:00:00|1447.8|1446.6|1447.3|1446.1|1447.8|1446.6|1447.3|1446.1|2
1667451900000|2022-11-03 05:05:00|1447.1|1445.9|1447.9|1446.7|1448.3|1447.1|1447|1445.8|8
1667452200000|2022-11-03 05:10:00|1448.1|1446.9|1448.1|1446.9|1448.3|1447.1|1447.9|1446.7|0
1667452500000|2022-11-03 05:15:00|1448|1446.8|1447.8|1446.6|1448|1446.8|1446.8|1445.6|31
1667452800000|2022-11-03 05:20:00|1447.7|1446.5|1447.4|1446.2|1447.8|1446.6|1447.3|1446.1|9
1667453100000|2022-11-03 05:25:00|1447.5|1446.3|1447.4|1446.2|1447.7|1446.5|1447.4|1446.2|4
1667453400000|2022-11-03 05:30:00|1447.5|1446.3|1447.8|1446.6|1449.4|1448.2|1447.4|1446.2|47
1667453700000|2022-11-03 05:35:00|1447.9|1446.7|1448.2|1447|1448.8|1447.6|1447.9|1446.7|24
1667454000000|2022-11-03 05:40:00|1448|1446.8|1448.8|1447.6|1449.9|1448.7|1448|1446.8|28
1667454300000|2022-11-03 05:45:00|1448.6|1447.4|1448.3|1447.1|1448.7|1447.5|1448|1446.8|18
1667454600000|2022-11-03 05:50:00|1448.5|1447.3|1449.5|1448.3|1450.3|1449.1|1448.4|1447.2|30
1667454900000|2022-11-03 05:55:00|1449.8|1448.6|1449.6|1448.4|1450.2|1449|1449.3|1448.1|15
1667455200000|2022-11-03 06:00:00|1449.5|1448.3|1448.5|1447.3|1449.5|1448.3|1448.5|1447.3|47
1667455500000|2022-11-03 06:05:00|1448.4|1447.2|1447.7|1446.5|1448.7|1447.5|1447.6|1446.4|33
1667455800000|2022-11-03 06:10:00|1447.5|1446.3|1446.3|1445.1|1447.5|1446.3|1445.8|1444.6|54
1667456100000|2022-11-03 06:15:00|1446.2|1445|1446.9|1445.7|1447.4|1446.2|1446.2|1445|21
1667456400000|2022-11-03 06:20:00|1446.8|1445.6|1445.8|1444.6|1446.8|1445.6|1445.7|1444.5|29
1667456700000|2022-11-03 06:25:00|1445.7|1444.5|1447.4|1446.2|1447.5|1446.3|1445.7|1444.5|40
1667457000000|2022-11-03 06:30:00|1447.3|1446.1|1447.7|1446.5|1448.2|1447|1446.4|1445.2|42
1667457300000|2022-11-03 06:35:00|1447.4|1446.2|1447.4|1446.2|1447.9|1446.7|1446.8|1445.6|36
1667457600000|2022-11-03 06:40:00|1447.3|1446.1|1447.4|1446.2|1447.8|1446.6|1446.8|1445.6|20
1667457900000|2022-11-03 06:45:00|1447.2|1446|1446|1444.8|1447.3|1446.1|1446|1444.8|28
1667458200000|2022-11-03 06:50:00|1446.2|1445|1446.7|1445.5|1446.8|1445.6|1445.5|1444.3|97
1667458500000|2022-11-03 06:55:00|1446.4|1445.2|1446.8|1445.6|1446.8|1445.6|1446.1|1444.9|50
1667458800000|2022-11-03 07:00:00|1446.5|1445.3|1446.8|1445.6|1447|1445.8|1446.3|1445.1|62
1667459100000|2022-11-03 07:05:00|1446.5|1445.3|1446|1444.8|1446.8|1445.6|1446|1444.8|20
1667459400000|2022-11-03 07:10:00|1445.8|1444.6|1445.8|1444.6|1446.3|1445.1|1445.6|1444.4|30
1667459700000|2022-11-03 07:15:00|1445.9|1444.7|1445.3|1444.1|1445.9|1444.7|1444.8|1443.6|74
1667460000000|2022-11-03 07:20:00|1445.1|1443.9|1445.1|1443.9|1445.8|1444.6|1444.5|1443.3|26
1667460300000|2022-11-03 07:25:00|1445|1443.8|1444.9|1443.7|1445.1|1443.9|1444.3|1443.1|29
1667460600000|2022-11-03 07:30:00|1445|1443.8|1444.3|1443.1|1445.6|1444.4|1444.3|1443.1|34
1667460900000|2022-11-03 07:35:00|1444.4|1443.2|1444.4|1443.2|1444.8|1443.6|1444.3|1443.1|45
1667461200000|2022-11-03 07:40:00|1444.5|1443.3|1444.4|1443.2|1445|1443.8|1444.3|1443.1|341
1667461500000|2022-11-03 07:45:00|1444.3|1443.1|1444.1|1442.9|1444.5|1443.3|1444|1442.8|27
1667461800000|2022-11-03 07:50:00|1444.3|1443.1|1444.9|1443.7|1445.3|1444.1|1444|1442.8|30
1667462100000|2022-11-03 07:55:00|1445|1443.8|1445.8|1444.6|1445.8|1444.6|1444.9|1443.7|11
1667462400000|2022-11-03 08:00:00|1445.9|1444.7|1445|1443.8|1446|1444.8|1444.3|1443.1|295
1667462700000|2022-11-03 08:05:00|1444.7|1443.5|1445.2|1444|1445.4|1444.2|1444.3|1443.1|31
1667463000000|2022-11-03 08:10:00|1445.3|1444.1|1445|1443.8|1445.7|1444.5|1444.8|1443.6|41
1667463300000|2022-11-03 08:15:00|1444.9|1443.7|1442.3|1441.1|1444.9|1443.7|1442|1440.8|206
1667463600000|2022-11-03 08:20:00|1442.2|1441|1442|1440.8|1442.4|1441.2|1441.8|1440.6|75
1667463900000|2022-11-03 08:25:00|1441.8|1440.6|1440.8|1439.6|1442|1440.8|1440|1438.8|228
1667464200000|2022-11-03 08:30:00|1440.7|1439.5|1441.3|1440.1|1441.3|1440.1|1440.3|1439.1|44
1667464500000|2022-11-03 08:35:00|1441.2|1440|1441.3|1440.1|1441.5|1440.3|1440.8|1439.6|20
1667464800000|2022-11-03 08:40:00|1441.2|1440|1440.9|1439.7|1441.2|1440|1440|1438.8|58
1667465100000|2022-11-03 08:45:00|1441.1|1439.9|1441.4|1440.2|1441.8|1440.6|1440.9|1439.7|20
1667465400000|2022-11-03 08:50:00|1441.5|1440.3|1441.4|1440.2|1441.8|1440.6|1441|1439.8|28
1667465700000|2022-11-03 08:55:00|1441.5|1440.3|1442.1|1440.9|1443|1441.8|1441.3|1440.1|115
1667466000000|2022-11-03 09:00:00|1442.2|1441|1441.9|1440.7|1442.3|1441.1|1441.8|1440.6|35
1667466300000|2022-11-03 09:05:00|1441.8|1440.6|1442.3|1441.1|1442.3|1441.1|1441.6|1440.4|28
1667466600000|2022-11-03 09:10:00|1442.2|1441|1441.4|1440.2|1442.2|1441|1441.4|1440.2|29
1667466900000|2022-11-03 09:15:00|1441.3|1440.1|1439.9|1438.7|1441.4|1440.2|1439.8|1438.6|52
1667467200000|2022-11-03 09:20:00|1439.8|1438.6|1440.3|1439.1|1440.5|1439.3|1439.7|1438.5|111
1667467500000|2022-11-03 09:25:00|1440.1|1438.9|1441.8|1440.6|1441.8|1440.6|1440.1|1438.9|87
1667467800000|2022-11-03 09:30:00|1441.9|1440.7|1442.3|1441.1|1442.3|1441.1|1441.5|1440.3|25
1667468100000|2022-11-03 09:35:00|1442.2|1441|1443.1|1441.9|1443.6|1442.4|1442.2|1441|63
1667468400000|2022-11-03 09:40:00|1443|1441.8|1441.7|1440.5|1443.2|1442|1441.7|1440.5|24
1667468700000|2022-11-03 09:45:00|1441.6|1440.4|1439.6|1438.4|1441.6|1440.4|1439|1437.8|98
1667469000000|2022-11-03 09:50:00|1439.8|1438.6|1441.3|1440.1|1441.4|1440.2|1439.5|1438.3|41
1667469300000|2022-11-03 09:55:00|1441.2|1440|1442.5|1441.3|1442.6|1441.4|1441.1|1439.9|36
1667469600000|2022-11-03 10:00:00|1442.7|1441.5|1442.8|1441.6|1443.6|1442.4|1442.2|1441|118
1667469900000|2022-11-03 10:05:00|1442.7|1441.5|1442.4|1441.2|1443|1441.8|1442|1440.8|61
1667470200000|2022-11-03 10:10:00|1442.5|1441.3|1442.7|1441.5|1443.3|1442.1|1442.5|1441.3|36
1667470500000|2022-11-03 10:15:00|1442.8|1441.6|1442.6|1441.4|1442.9|1441.7|1442.4|1441.2|36
1667470800000|2022-11-03 10:20:00|1442.5|1441.3|1443.3|1442.1|1443.3|1442.1|1442.5|1441.3|35
1667471100000|2022-11-03 10:25:00|1442.9|1441.7|1443|1441.8|1443.3|1442.1|1442.7|1441.5|33
1667471400000|2022-11-03 10:30:00|1443.2|1442|1443.4|1442.2|1443.5|1442.3|1442.8|1441.6|58
1667471700000|2022-11-03 10:35:00|1443.3|1442.1|1443.6|1442.4|1443.9|1442.7|1443.3|1442.1|38
1667472000000|2022-11-03 10:40:00|1443.7|1442.5|1443.8|1442.6|1444.5|1443.3|1443.6|1442.4|62
1667472300000|2022-11-03 10:45:00|1443.7|1442.5|1442.9|1441.7|1443.9|1442.7|1442.6|1441.4|40
1667472600000|2022-11-03 10:50:00|1442.8|1441.6|1442.8|1441.6|1443.1|1441.9|1442.1|1440.9|29
1667472900000|2022-11-03 10:55:00|1442.7|1441.5|1443.4|1442.2|1443.6|1442.4|1442.7|1441.5|41
1667473200000|2022-11-03 11:00:00|1443.3|1442.1|1443.1|1441.9|1443.6|1442.4|1442.2|1441|235
1667473500000|2022-11-03 11:05:00|1442.8|1441.6|1442.2|1441|1442.9|1441.7|1441.6|1440.4|94
1667473800000|2022-11-03 11:10:00|1442.1|1440.9|1441.3|1440.1|1442.2|1441|1441.3|1440.1|108
1667474100000|2022-11-03 11:15:00|1441.1|1439.9|1440.8|1439.6|1441.3|1440.1|1440.6|1439.4|88
1667474400000|2022-11-03 11:20:00|1440.7|1439.5|1441.6|1440.4|1442.2|1441|1440.3|1439.1|133
1667474700000|2022-11-03 11:25:00|1441.7|1440.5|1441.1|1439.9|1441.8|1440.6|1440.8|1439.6|53
1667475000000|2022-11-03 11:30:00|1440.9|1439.7|1440.3|1439.1|1440.9|1439.7|1439.7|1438.5|98
1667475300000|2022-11-03 11:35:00|1440.2|1439|1441.6|1440.4|1441.6|1440.4|1440.1|1438.9|89
1667475600000|2022-11-03 11:40:00|1441.7|1440.5|1441.1|1439.9|1441.8|1440.6|1440.9|1439.7|46
1667475900000|2022-11-03 11:45:00|1441|1439.8|1441.4|1440.2|1441.6|1440.4|1440.6|1439.4|75
1667476200000|2022-11-03 11:50:00|1441.2|1440|1441.6|1440.4|1441.8|1440.6|1440.9|1439.7|62
1667476500000|2022-11-03 11:55:00|1441.8|1440.6|1441.7|1440.5|1442.3|1441.1|1441.3|1440.1|81
1667476800000|2022-11-03 12:00:00|1441.6|1440.4|1440.2|1439|1441.8|1440.6|1439.1|1437.9|260
1667477100000|2022-11-03 12:05:00|1440.3|1439.1|1441.7|1440.5|1442.4|1441.2|1440.1|1438.9|116
1667477400000|2022-11-03 12:10:00|1441.6|1440.4|1441.3|1440.1|1441.8|1440.6|1440.3|1439.1|108
1667477700000|2022-11-03 12:15:00|1441.1|1439.9|1441.5|1440.3|1442|1440.8|1440.7|1439.5|369
1667478000000|2022-11-03 12:20:00|1441.3|1440.1|1441.2|1440|1441.7|1440.5|1439.8|1438.6|142
1667478300000|2022-11-03 12:25:00|1441|1439.8|1440.3|1439.1|1441.2|1440|1439.9|1438.7|84
1667478600000|2022-11-03 12:30:00|1440.2|1439|1439.3|1438.1|1440.4|1439.2|1439|1437.8|344
1667478900000|2022-11-03 12:35:00|1439.2|1438|1438.8|1437.6|1439.4|1438.2|1437.8|1436.6|291
1667479200000|2022-11-03 12:40:00|1439.2|1438|1438.7|1437.5|1439.3|1438.1|1438.1|1436.9|258
1667482200000|2022-11-03 13:30:00|1437.7|1436.5|1442.2|1441|1442.4|1441.2|1437|1435.8|2529
1667482500000|2022-11-03 13:35:00|1442.1|1440.9|1441.6|1440.4|1442.8|1441.6|1439|1437.8|1183
1667482800000|2022-11-03 13:40:00|1441.7|1440.5|1439.1|1437.9|1442.8|1441.6|1438.7|1437.5|1183
1667483100000|2022-11-03 13:45:00|1439|1437.8|1436.3|1435.1|1439|1437.8|1431.8|1430.6|2197
1667483400000|2022-11-03 13:50:00|1436.1|1434.9|1433.8|1432.6|1436.1|1434.9|1433.8|1432.6|1028
1667483700000|2022-11-03 13:55:00|1433.6|1432.4|1433.1|1431.9|1435.3|1434.1|1432.8|1431.6|1377
1667484000000|2022-11-03 14:00:00|1433.2|1432|1435|1433.8|1435.3|1434.1|1430.6|1429.4|1413
1667484300000|2022-11-03 14:05:00|1435.1|1433.9|1431.1|1429.9|1435.3|1434.1|1430.8|1429.6|753
1667484600000|2022-11-03 14:10:00|1430.7|1429.5|1433.5|1432.3|1433.6|1432.4|1429.6|1428.4|1218
1667484900000|2022-11-03 14:15:00|1433.6|1432.4|1431.8|1430.6|1433.8|1432.6|1431.3|1430.1|676
1667485200000|2022-11-03 14:20:00|1431.6|1430.4|1433|1431.8|1433.6|1432.4|1431.5|1430.3|572
1667485500000|2022-11-03 14:25:00|1433.1|1431.9|1436.8|1435.6|1437.8|1436.6|1433.1|1431.9|1223
1667485800000|2022-11-03 14:30:00|1436.9|1435.7|1435.4|1434.2|1437.3|1436.1|1434.8|1433.6|682
1667486100000|2022-11-03 14:35:00|1435.5|1434.3|1437.3|1436.1|1437.8|1436.6|1435.1|1433.9|593
1667486400000|2022-11-03 14:40:00|1437.4|1436.2|1438.3|1437.1|1439.6|1438.4|1437|1435.8|873
1667486700000|2022-11-03 14:45:00|1438.4|1437.2|1440|1438.8|1440.3|1439.1|1437.8|1436.6|833
1667487000000|2022-11-03 14:50:00|1440.3|1439.1|1439.8|1438.6|1441.3|1440.1|1439.5|1438.3|539
1667487300000|2022-11-03 14:55:00|1440|1438.8|1440.3|1439.1|1440.6|1439.4|1439.3|1438.1|365
1667487600000|2022-11-03 15:00:00|1440.5|1439.3|1439.5|1438.3|1440.8|1439.6|1438.9|1437.7|419
1667487900000|2022-11-03 15:05:00|1439.6|1438.4|1441|1439.8|1441.3|1440.1|1437.9|1436.7|786
1667488200000|2022-11-03 15:10:00|1440.8|1439.6|1439.9|1438.7|1441|1439.8|1438.8|1437.6|328
1667488500000|2022-11-03 15:15:00|1440|1438.8|1442.8|1441.6|1442.8|1441.6|1439.5|1438.3|396
1667488800000|2022-11-03 15:20:00|1442.5|1441.3|1442.6|1441.4|1444|1442.8|1442|1440.8|792
1667489100000|2022-11-03 15:25:00|1443.1|1441.9|1442.5|1441.3|1443.8|1442.6|1442|1440.8|873
1667489400000|2022-11-03 15:30:00|1442.4|1441.2|1439.4|1438.2|1442.8|1441.6|1437.8|1436.6|640
1667489700000|2022-11-03 15:35:00|1439.3|1438.1|1443.5|1442.3|1444.4|1443.2|1439|1437.8|521
1667490000000|2022-11-03 15:40:00|1443.6|1442.4|1442.5|1441.3|1443.7|1442.5|1441.5|1440.3|300
1667490300000|2022-11-03 15:45:00|1442.6|1441.4|1440.5|1439.3|1443.1|1441.9|1440.2|1439|329
1667490600000|2022-11-03 15:50:00|1440.7|1439.5|1440.5|1439.3|1441|1439.8|1438.8|1437.6|392
1667490900000|2022-11-03 15:55:00|1440.4|1439.2|1439.2|1438|1440.5|1439.3|1438.7|1437.5|388
1667491200000|2022-11-03 16:00:00|1439|1437.8|1439|1437.8|1439.8|1438.6|1437.7|1436.5|1077
1667491500000|2022-11-03 16:05:00|1438.8|1437.6|1438|1436.8|1439|1437.8|1436.8|1435.6|659
1667491800000|2022-11-03 16:10:00|1437.9|1436.7|1438|1436.8|1438.4|1437.2|1437.5|1436.3|118
1667492100000|2022-11-03 16:15:00|1438.3|1437.1|1438.5|1437.3|1438.8|1437.6|1437.9|1436.7|177
1667492400000|2022-11-03 16:20:00|1438.4|1437.2|1439.5|1438.3|1440.1|1438.9|1438.3|1437.1|276
1667492700000|2022-11-03 16:25:00|1439.4|1438.2|1439.5|1438.3|1439.8|1438.6|1438.8|1437.6|215
1667493000000|2022-11-03 16:30:00|1439.6|1438.4|1440.5|1439.3|1440.8|1439.6|1439.3|1438.1|228
1667493300000|2022-11-03 16:35:00|1440.4|1439.2|1440.8|1439.6|1441.5|1440.3|1440.3|1439.1|179
1667493600000|2022-11-03 16:40:00|1440.5|1439.3|1441.4|1440.2|1441.5|1440.3|1439.7|1438.5|504
1667493900000|2022-11-03 16:45:00|1441.3|1440.1|1441.8|1440.6|1442.3|1441.1|1441.3|1440.1|266
1667494200000|2022-11-03 16:50:00|1441.7|1440.5|1442.8|1441.6|1443.3|1442.1|1441.5|1440.3|380
1667494500000|2022-11-03 16:55:00|1442.9|1441.7|1441.3|1440.1|1443|1441.8|1441|1439.8|391
1667494800000|2022-11-03 17:00:00|1441.5|1440.3|1441.8|1440.6|1442|1440.8|1441.3|1440.1|327
1667495100000|2022-11-03 17:05:00|1441.7|1440.5|1440|1438.8|1441.7|1440.5|1440|1438.8|160
1667495400000|2022-11-03 17:10:00|1440.3|1439.1|1440.8|1439.6|1440.9|1439.7|1439.5|1438.3|339
1667495700000|2022-11-03 17:15:00|1440.9|1439.7|1442|1440.8|1442.3|1441.1|1440.7|1439.5|234
1667496000000|2022-11-03 17:20:00|1441.9|1440.7|1442.3|1441.1|1442.8|1441.6|1441.3|1440.1|332
1667496300000|2022-11-03 17:25:00|1442.2|1441|1442.5|1441.3|1443.2|1442|1442|1440.8|817
1667496600000|2022-11-03 17:30:00|1442.4|1441.2|1441.5|1440.3|1442.5|1441.3|1441.5|1440.3|203
1667496900000|2022-11-03 17:35:00|1441.7|1440.5|1443.5|1442.3|1443.7|1442.5|1441.5|1440.3|746
1667497200000|2022-11-03 17:40:00|1443.7|1442.5|1443.3|1442.1|1444.2|1443|1443.2|1442|411
1667497500000|2022-11-03 17:45:00|1443.5|1442.3|1441.7|1440.5|1443.5|1442.3|1441.7|1440.5|340
1667497800000|2022-11-03 17:50:00|1441.5|1440.3|1441.7|1440.5|1442.3|1441.1|1441.5|1440.3|244
1667498100000|2022-11-03 17:55:00|1441.5|1440.3|1440|1438.8|1441.7|1440.5|1439.7|1438.5|563
1667498400000|2022-11-03 18:00:00|1440.2|1439|1440|1438.8|1440.3|1439.1|1439.2|1438|306
1667498700000|2022-11-03 18:05:00|1439.7|1438.5|1439.1|1437.9|1439.8|1438.6|1439|1437.8|477
1667499000000|2022-11-03 18:10:00|1439.2|1438|1438.3|1437.1|1439.3|1438.1|1438|1436.8|1555
1667499300000|2022-11-03 18:15:00|1438.2|1437|1438.4|1437.2|1439.1|1437.9|1438.2|1437|808
1667520000000|2022-11-04 00:00:00|1438.3|1437.1|1440.8|1439.6|1441.1|1439.9|1438.3|1437.1|243
1667520300000|2022-11-04 00:05:00|1441|1439.8|1441.1|1439.9|1442.1|1440.9|1441|1439.8|66
1667520600000|2022-11-04 00:10:00|1440.8|1439.6|1439.8|1438.6|1441.3|1440.1|1439.8|1438.6|52
1667520900000|2022-11-04 00:15:00|1440.1|1438.9|1439.3|1438.1|1440.6|1439.4|1439|1437.8|59
1667521200000|2022-11-04 00:20:00|1439.2|1438|1440.7|1439.5|1440.9|1439.7|1439.2|1438|63
1667521500000|2022-11-04 00:25:00|1440.4|1439.2|1440.1|1438.9|1440.8|1439.6|1440.1|1438.9|37
1667521800000|2022-11-04 00:30:00|1439.8|1438.6|1440.1|1438.9|1440.3|1439.1|1439.8|1438.6|14
1667522100000|2022-11-04 00:35:00|1439.9|1438.7|1439.7|1438.5|1439.9|1438.7|1439.5|1438.3|32
1667522400000|2022-11-04 00:40:00|1439.8|1438.6|1439.6|1438.4|1440.2|1439|1439.6|1438.4|19
1667522700000|2022-11-04 00:45:00|1438.8|1437.6|1437.7|1436.5|1438.8|1437.6|1437.7|1436.5|50
1667523000000|2022-11-04 00:50:00|1437.8|1436.6|1438.2|1437|1438.3|1437.1|1437.8|1436.6|25
1667523300000|2022-11-04 00:55:00|1438.1|1436.9|1439.3|1438.1|1439.3|1438.1|1438|1436.8|28
1667523600000|2022-11-04 01:00:00|1439.6|1438.4|1437|1435.8|1440.3|1439.1|1436.8|1435.6|118
1667523900000|2022-11-04 01:05:00|1436.8|1435.6|1435.2|1434|1437.1|1435.9|1434.5|1433.3|256
1667524200000|2022-11-04 01:10:00|1435.6|1434.4|1435|1433.8|1436.8|1435.6|1434.9|1433.7|110
1667524500000|2022-11-04 01:15:00|1434.8|1433.6|1435.1|1433.9|1435.1|1433.9|1433.1|1431.9|280
1667524800000|2022-11-04 01:20:00|1435.2|1434|1433.9|1432.7|1435.8|1434.6|1433.9|1432.7|140
1667525100000|2022-11-04 01:25:00|1433.8|1432.6|1435.2|1434|1435.3|1434.1|1433.1|1431.9|204
1667525400000|2022-11-04 01:30:00|1435.1|1433.9|1438.3|1437.1|1439.3|1438.1|1434.8|1433.6|191
1667525700000|2022-11-04 01:35:00|1438.7|1437.5|1438.7|1437.5|1439.8|1438.6|1438.3|1437.1|45
1667526000000|2022-11-04 01:40:00|1438.9|1437.7|1438.2|1437|1439.1|1437.9|1437.3|1436.1|56
1667526300000|2022-11-04 01:45:00|1437.9|1436.7|1439.9|1438.7|1440.8|1439.6|1437.9|1436.7|80
1667526600000|2022-11-04 01:50:00|1439.8|1438.6|1440.1|1438.9|1440.3|1439.1|1439.2|1438|23
1667526900000|2022-11-04 01:55:00|1439.9|1438.7|1440.9|1439.7|1441.1|1439.9|1439.1|1437.9|43
1667527200000|2022-11-04 02:00:00|1441|1439.8|1440.6|1439.4|1441.1|1439.9|1439.4|1438.2|25
1667527500000|2022-11-04 02:05:00|1440.4|1439.2|1440.2|1439|1440.8|1439.6|1439.7|1438.5|26
1667527800000|2022-11-04 02:10:00|1440.3|1439.1|1441.4|1440.2|1441.7|1440.5|1440.3|1439.1|44
1667528100000|2022-11-04 02:15:00|1441.5|1440.3|1441.2|1440|1441.7|1440.5|1441.2|1440|13
1667528400000|2022-11-04 02:20:00|1441.3|1440.1|1441.5|1440.3|1441.8|1440.6|1441.2|1440|22
1667528700000|2022-11-04 02:25:00|1441.6|1440.4|1441.3|1440.1|1441.8|1440.6|1441.3|1440.1|34
1667529000000|2022-11-04 02:30:00|1440.9|1439.7|1442.4|1441.2|1443.1|1441.9|1440.8|1439.6|134
1667529300000|2022-11-04 02:35:00|1442.5|1441.3|1443.2|1442|1443.3|1442.1|1442.3|1441.1|64
1667529600000|2022-11-04 02:40:00|1443.3|1442.1|1443.5|1442.3|1444|1442.8|1442.8|1441.6|127
1667529900000|2022-11-04 02:45:00|1443.4|1442.2|1441.7|1440.5|1443.5|1442.3|1441.5|1440.3|49
1667530200000|2022-11-04 02:50:00|1441.6|1440.4|1443.7|1442.5|1444|1442.8|1441|1439.8|59
1667530500000|2022-11-04 02:55:00|1443.3|1442.1|1443.3|1442.1|1444.1|1442.9|1442.7|1441.5|64
1667530800000|2022-11-04 03:00:00|1443.4|1442.2|1444.6|1443.4|1445.4|1444.2|1443.3|1442.1|83
1667531100000|2022-11-04 03:05:00|1444.7|1443.5|1446.3|1445.1|1447|1445.8|1444.7|1443.5|177
1667531400000|2022-11-04 03:10:00|1446.2|1445|1447.2|1446|1448.1|1446.9|1445.6|1444.4|161
1667531700000|2022-11-04 03:15:00|1447.4|1446.2|1446.5|1445.3|1447.6|1446.4|1445.8|1444.6|80
1667532000000|2022-11-04 03:20:00|1446.6|1445.4|1447.1|1445.9|1447.2|1446|1445.8|1444.6|22
1667532300000|2022-11-04 03:25:00|1447.2|1446|1447|1445.8|1447.2|1446|1446.6|1445.4|44
1667532600000|2022-11-04 03:30:00|1446.8|1445.6|1446.6|1445.4|1447.1|1445.9|1445.8|1444.6|44
1667532900000|2022-11-04 03:35:00|1446.8|1445.6|1447|1445.8|1447|1445.8|1446.6|1445.4|35
1667533200000|2022-11-04 03:40:00|1447.1|1445.9|1447.2|1446|1447.6|1446.4|1447.1|1445.9|53
1667533500000|2022-11-04 03:45:00|1447.1|1445.9|1447.5|1446.3|1447.7|1446.5|1447.1|1445.9|39
1667533800000|2022-11-04 03:50:00|1447.2|1446|1447.2|1446|1447.5|1446.3|1447.1|1445.9|17
1667534100000|2022-11-04 03:55:00|1447.1|1445.9|1447.6|1446.4|1447.6|1446.4|1446.8|1445.6|10
1667534400000|2022-11-04 04:00:00|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.3|1446.1|9
1667534700000|2022-11-04 04:05:00|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.2|1446|8
1667535000000|2022-11-04 04:10:00|1447.6|1446.4|1448|1446.8|1448.1|1446.9|1447.6|1446.4|39
1667535300000|2022-11-04 04:15:00|1448.1|1446.9|1447.7|1446.5|1448.2|1447|1447.7|1446.5|42
1667535600000|2022-11-04 04:20:00|1447.8|1446.6|1447.3|1446.1|1448|1446.8|1447.3|1446.1|27
1667535900000|2022-11-04 04:25:00|1447.5|1446.3|1447.8|1446.6|1447.8|1446.6|1447.3|1446.1|12
1667536200000|2022-11-04 04:30:00|1447.7|1446.5|1448.2|1447|1448.2|1447|1447|1445.8|34
1667536500000|2022-11-04 04:35:00|1448.3|1447.1|1448.1|1446.9|1448.3|1447.1|1448.1|1446.9|11
1667536800000|2022-11-04 04:40:00|1448.3|1447.1|1448.2|1447|1448.7|1447.5|1448.2|1447|18
1667537100000|2022-11-04 04:45:00|1448.3|1447.1|1448.7|1447.5|1448.8|1447.6|1447.8|1446.6|77
1667537400000|2022-11-04 04:50:00|1448.8|1447.6|1449.1|1447.9|1449.1|1447.9|1448.5|1447.3|88
1667537700000|2022-11-04 04:55:00|1449.2|1448|1450|1448.8|1450.3|1449.1|1449.2|1448|55
1667538000000|2022-11-04 05:00:00|1450.1|1448.9|1450.2|1449|1450.6|1449.4|1449.9|1448.7|68
1667538300000|2022-11-04 05:05:00|1450.4|1449.2|1450.7|1449.5|1451.1|1449.9|1450.2|1449|32
1667538600000|2022-11-04 05:10:00|1450.9|1449.7|1450.6|1449.4|1451|1449.8|1450.6|1449.4|40
1667538900000|2022-11-04 05:15:00|1450.7|1449.5|1449.9|1448.7|1450.9|1449.7|1449.6|1448.4|127
1667539200000|2022-11-04 05:20:00|1450|1448.8|1449.6|1448.4|1450.1|1448.9|1449.1|1447.9|75
1667539500000|2022-11-04 05:25:00|1449.8|1448.6|1449.1|1447.9|1449.9|1448.7|1449.1|1447.9|105
1667539800000|2022-11-04 05:30:00|1449.3|1448.1|1450.7|1449.5|1451.4|1450.2|1449.3|1448.1|362
1667540100000|2022-11-04 05:35:00|1450.9|1449.7|1451|1449.8|1451.7|1450.5|1450.6|1449.4|312
1667540400000|2022-11-04 05:40:00|1451.1|1449.9|1450.3|1449.1|1451.4|1450.2|1449.9|1448.7|77
1667540700000|2022-11-04 05:45:00|1450.4|1449.2|1449.9|1448.7|1450.5|1449.3|1448.7|1447.5|107
1667541000000|2022-11-04 05:50:00|1450.2|1449|1449.1|1447.9|1450.6|1449.4|1448.5|1447.3|158
1667541300000|2022-11-04 05:55:00|1449|1447.8|1449.7|1448.5|1450.4|1449.2|1448.8|1447.6|119
1667541600000|2022-11-04 06:00:00|1449.9|1448.7|1450.3|1449.1|1450.4|1449.2|1449.4|1448.2|29
1667541900000|2022-11-04 06:05:00|1450.4|1449.2|1451.1|1449.9|1451.2|1450|1450.1|1448.9|79
1667542200000|2022-11-04 06:10:00|1451.2|1450|1450.6|1449.4|1451.4|1450.2|1449.7|1448.5|19
1667542500000|2022-11-04 06:15:00|1450.5|1449.3|1450.7|1449.5|1451.8|1450.6|1450.4|1449.2|43
1667542800000|2022-11-04 06:20:00|1450.6|1449.4|1448.5|1447.3|1450.6|1449.4|1448.2|1447|81
1667543100000|2022-11-04 06:25:00|1448.6|1447.4|1449|1447.8|1449.2|1448|1448|1446.8|28
1667543400000|2022-11-04 06:30:00|1448.9|1447.7|1451.2|1450|1451.6|1450.4|1448.2|1447|95
1667543700000|2022-11-04 06:35:00|1451.1|1449.9|1452|1450.8|1452.5|1451.3|1450.7|1449.5|196
1667544000000|2022-11-04 06:40:00|1452.1|1450.9|1451.6|1450.4|1452.1|1450.9|1450.9|1449.7|55
1667544300000|2022-11-04 06:45:00|1451.7|1450.5|1451.3|1450.1|1451.9|1450.7|1451|1449.8|30
1667544600000|2022-11-04 06:50:00|1451.2|1450|1452.9|1451.7|1452.9|1451.7|1451.2|1450|116
1667544900000|2022-11-04 06:55:00|1453|1451.8|1452.3|1451.1|1453.2|1452|1452.1|1450.9|426
1667545200000|2022-11-04 07:00:00|1452.5|1451.3|1451.4|1450.2|1452.9|1451.7|1451.2|1450|64
1667545500000|2022-11-04 07:05:00|1451.3|1450.1|1451.2|1450|1451.4|1450.2|1451|1449.8|47
1667545800000|2022-11-04 07:10:00|1451.3|1450.1|1451.1|1449.9|1451.4|1450.2|1450.5|1449.3|54
1667546100000|2022-11-04 07:15:00|1451.2|1450|1450.3|1449.1|1451.3|1450.1|1450.1|1448.9|23
1667546400000|2022-11-04 07:20:00|1450.2|1449|1450.1|1448.9|1450.6|1449.4|1449.8|1448.6|12
1667546700000|2022-11-04 07:25:00|1449.8|1448.6|1449.6|1448.4|1450.3|1449.1|1449.2|1448|23
1667547000000|2022-11-04 07:30:00|1449.5|1448.3|1449.7|1448.5|1450.2|1449|1449|1447.8|86
1667547300000|2022-11-04 07:35:00|1449.8|1448.6|1449|1447.8|1450.2|1449|1448.8|1447.6|25
1667547600000|2022-11-04 07:40:00|1448.7|1447.5|1449.5|1448.3|1449.6|1448.4|1448.6|1447.4|20
1667547900000|2022-11-04 07:45:00|1449.6|1448.4|1447|1445.8|1449.6|1448.4|1446.9|1445.7|92
1667548200000|2022-11-04 07:50:00|1446.7|1445.5|1447.7|1446.5|1447.7|1446.5|1446.7|1445.5|28
1667548500000|2022-11-04 07:55:00|1447.9|1446.7|1447.4|1446.2|1448.4|1447.2|1447.4|1446.2|421
1667548800000|2022-11-04 08:00:00|1447.1|1445.9|1449.2|1448|1450.1|1448.9|1446.7|1445.5|295
1667549100000|2022-11-04 08:05:00|1449.4|1448.2|1448.7|1447.5|1450.1|1448.9|1448|1446.8|43
1667549400000|2022-11-04 08:10:00|1448.6|1447.4|1447.6|1446.4|1448.7|1447.5|1446.8|1445.6|62
1667549700000|2022-11-04 08:15:00|1446.8|1445.6|1446.8|1445.6|1447.4|1446.2|1446.1|1444.9|168
1667550000000|2022-11-04 08:20:00|1446.9|1445.7|1446.4|1445.2|1447.1|1445.9|1446.4|1445.2|26
1667550300000|2022-11-04 08:25:00|1446.5|1445.3|1446.6|1445.4|1447.1|1445.9|1445.6|1444.4|38
1667550600000|2022-11-04 08:30:00|1446.7|1445.5|1447.6|1446.4|1447.9|1446.7|1446.4|1445.2|27
1667550900000|2022-11-04 08:35:00|1447.7|1446.5|1447|1445.8|1447.9|1446.7|1446.4|1445.2|27
1667551200000|2022-11-04 08:40:00|1446.7|1445.5|1447.2|1446|1447.4|1446.2|1446.7|1445.5|8
1667551500000|2022-11-04 08:45:00|1447.4|1446.2|1447.1|1445.9|1447.4|1446.2|1446.2|1445|27
1667551800000|2022-11-04 08:50:00|1447|1445.8|1447.6|1446.4|1447.9|1446.7|1446.7|1445.5|17
1667552100000|2022-11-04 08:55:00|1447.5|1446.3|1448.4|1447.2|1448.4|1447.2|1447.1|1445.9|18
1667552400000|2022-11-04 09:00:00|1448.2|1447|1449.2|1448|1449.7|1448.5|1448|1446.8|60
1667552700000|2022-11-04 09:05:00|1449.4|1448.2|1449.5|1448.3|1450.1|1448.9|1449.2|1448|31
1667553000000|2022-11-04 09:10:00|1449.4|1448.2|1449.9|1448.7|1450.6|1449.4|1449.4|1448.2|39
1667553300000|2022-11-04 09:15:00|1449.7|1448.5|1450.9|1449.7|1451|1449.8|1449.4|1448.2|57
1667553600000|2022-11-04 09:20:00|1450.7|1449.5|1449.4|1448.2|1450.9|1449.7|1449|1447.8|58
1667553900000|2022-11-04 09:25:00|1449.2|1448|1449.6|1448.4|1449.9|1448.7|1449|1447.8|90
1667554200000|2022-11-04 09:30:00|1449.8|1448.6|1449.9|1448.7|1450.4|1449.2|1449.7|1448.5|41
1667554500000|2022-11-04 09:35:00|1449.8|1448.6|1450.6|1449.4|1451|1449.8|1449.6|1448.4|35
1667554800000|2022-11-04 09:40:00|1450.7|1449.5|1450.1|1448.9|1450.9|1449.7|1450.1|1448.9|28
1667555100000|2022-11-04 09:45:00|1450|1448.8|1449.3|1448.1|1450|1448.8|1449.1|1447.9|44
1667555400000|2022-11-04 09:50:00|1449.4|1448.2|1449.9|1448.7|1450.7|1449.5|1449|1447.8|75
1667555700000|2022-11-04 09:55:00|1449.8|1448.6|1450.9|1449.7|1451.1|1449.9|1449.6|1448.4|53
1667556000000|2022-11-04 10:00:00|1451|1449.8|1451.9|1450.7|1451.9|1450.7|1450.9|1449.7|74
1667556300000|2022-11-04 10:05:00|1451.8|1450.6|1451.3|1450.1|1451.9|1450.7|1450.9|1449.7|31
1667556600000|2022-11-04 10:10:00|1451.2|1450|1451.3|1450.1|1451.6|1450.4|1451|1449.8|34
1667556900000|2022-11-04 10:15:00|1451.4|1450.2|1452.8|1451.6|1452.9|1451.7|1451.1|1449.9|146
1667557200000|2022-11-04 10:20:00|1452.5|1451.3|1452.5|1451.3|1452.9|1451.7|1452.4|1451.2|53
1667557500000|2022-11-04 10:25:00|1452.6|1451.4|1451.5|1450.3|1452.8|1451.6|1451.4|1450.2|52
1667557800000|2022-11-04 10:30:00|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451|1449.8|56
1667558100000|2022-11-04 10:35:00|1451.6|1450.4|1451.8|1450.6|1451.9|1450.7|1451.4|1450.2|85
1667558400000|2022-11-04 10:40:00|1451.6|1450.4|1451.1|1449.9|1451.9|1450.7|1451|1449.8|46
1667558700000|2022-11-04 10:45:00|1451.3|1450.1|1451.3|1450.1|1451.5|1450.3|1450.9|1449.7|17
1667559000000|2022-11-04 10:50:00|1451.1|1449.9|1451.9|1450.7|1451.9|1450.7|1451.1|1449.9|29
1667559300000|2022-11-04 10:55:00|1451.7|1450.5|1452.3|1451.1|1452.3|1451.1|1451.6|1450.4|39
1667559600000|2022-11-04 11:00:00|1452.1|1450.9|1454.4|1453.2|1454.4|1453.2|1452.1|1450.9|296
1667559900000|2022-11-04 11:05:00|1454.5|1453.3|1454.6|1453.4|1455.8|1454.6|1454.4|1453.2|294
1667560200000|2022-11-04 11:10:00|1454.9|1453.7|1455.1|1453.9|1455.3|1454.1|1454.4|1453.2|132
1667560500000|2022-11-04 11:15:00|1455|1453.8|1455.4|1454.2|1455.4|1454.2|1454.6|1453.4|62
1667560800000|2022-11-04 11:20:00|1455.5|1454.3|1454.4|1453.2|1455.6|1454.4|1454.4|1453.2|153
1667561100000|2022-11-04 11:25:00|1454.9|1453.7|1453.7|1452.5|1454.9|1453.7|1453.6|1452.4|150
1667561400000|2022-11-04 11:30:00|1453.8|1452.6|1452.9|1451.7|1454.9|1453.7|1452.9|1451.7|150
1667561700000|2022-11-04 11:35:00|1453|1451.8|1453|1451.8|1453.2|1452|1451.6|1450.4|230
1667562000000|2022-11-04 11:40:00|1452.9|1451.7|1453|1451.8|1453.4|1452.2|1452.3|1451.1|112
1667562300000|2022-11-04 11:45:00|1453.1|1451.9|1453.6|1452.4|1453.9|1452.7|1452.8|1451.6|48
1667562600000|2022-11-04 11:50:00|1453.4|1452.2|1453.9|1452.7|1454|1452.8|1453.1|1451.9|49
1667562900000|2022-11-04 11:55:00|1453.7|1452.5|1453.7|1452.5|1454.3|1453.1|1453.5|1452.3|39
1667563200000|2022-11-04 12:00:00|1453.9|1452.7|1455.9|1454.7|1456|1454.8|1453.6|1452.4|194
1667563500000|2022-11-04 12:05:00|1456|1454.8|1456.2|1455|1456.9|1455.7|1454.9|1453.7|154
1667563800000|2022-11-04 12:10:00|1456.3|1455.1|1455|1453.8|1456.9|1455.7|1454.3|1453.1|121
1667564100000|2022-11-04 12:15:00|1454.8|1453.6|1453.7|1452.5|1454.8|1453.6|1453.6|1452.4|175
1667564400000|2022-11-04 12:20:00|1453.6|1452.4|1453.6|1452.4|1453.8|1452.6|1453.1|1451.9|147
1667564700000|2022-11-04 12:25:00|1453.7|1452.5|1454.1|1452.9|1454.3|1453.1|1453.6|1452.4|130
1667565000000|2022-11-04 12:30:00|1453.8|1452.6|1452.7|1451.5|1454|1452.8|1451.2|1450|428
1667565300000|2022-11-04 12:35:00|1452.8|1451.6|1455.3|1454.1|1456.4|1455.2|1452.8|1451.6|388
1667565600000|2022-11-04 12:40:00|1455.4|1454.2|1455|1453.8|1455.9|1454.7|1454.4|1453.2|264
1667568600000|2022-11-04 13:30:00|1458|1456.8|1461.6|1460.4|1466.1|1464.9|1457.4|1456.2|3980
1667568900000|2022-11-04 13:35:00|1461.8|1460.6|1461.8|1460.6|1463.1|1461.9|1459.8|1458.6|1360
1667569200000|2022-11-04 13:40:00|1461.9|1460.7|1461.1|1459.9|1463.3|1462.1|1460.3|1459.1|1225
1667569500000|2022-11-04 13:45:00|1461.2|1460|1459.2|1458|1465.2|1464|1459.1|1457.9|1620
1667569800000|2022-11-04 13:50:00|1459.1|1457.9|1460.8|1459.6|1462.1|1460.9|1459|1457.8|1196
1667570100000|2022-11-04 13:55:00|1461.1|1459.9|1463.3|1462.1|1463.8|1462.6|1460.8|1459.6|755
1667570400000|2022-11-04 14:00:00|1463.6|1462.4|1463.1|1461.9|1464.3|1463.1|1461.8|1460.6|765
1667570700000|2022-11-04 14:05:00|1463.2|1462|1464.3|1463.1|1465.3|1464.1|1463.1|1461.9|856
1667571000000|2022-11-04 14:10:00|1464.6|1463.4|1464.7|1463.5|1465.4|1464.2|1463.3|1462.1|1036
1667571300000|2022-11-04 14:15:00|1464.8|1463.6|1464.6|1463.4|1466.8|1465.6|1463.9|1462.7|952
1667571600000|2022-11-04 14:20:00|1464.8|1463.6|1464.6|1463.4|1465.1|1463.9|1463.3|1462.1|586
1667571900000|2022-11-04 14:25:00|1464.8|1463.6|1460.2|1459|1465.3|1464.1|1460.1|1458.9|774
1667572200000|2022-11-04 14:30:00|1460.1|1458.9|1461|1459.8|1463.1|1461.9|1460.1|1458.9|678
1667572500000|2022-11-04 14:35:00|1461.1|1459.9|1460.1|1458.9|1461.6|1460.4|1460.1|1458.9|394
1667572800000|2022-11-04 14:40:00|1460.2|1459|1460.9|1459.7|1461.1|1459.9|1459.1|1457.9|587
1667573100000|2022-11-04 14:45:00|1461|1459.8|1463.6|1462.4|1463.9|1462.7|1460.9|1459.7|476
1667573400000|2022-11-04 14:50:00|1463.5|1462.3|1464.7|1463.5|1464.9|1463.7|1463.3|1462.1|473
1667573700000|2022-11-04 14:55:00|1464.8|1463.6|1463.8|1462.6|1465.3|1464.1|1463.8|1462.6|519
1667574000000|2022-11-04 15:00:00|1463.9|1462.7|1461.4|1460.2|1464.1|1462.9|1461.1|1459.9|410
1667574300000|2022-11-04 15:05:00|1461.3|1460.1|1459.7|1458.5|1461.4|1460.2|1459.1|1457.9|367
1667574600000|2022-11-04 15:10:00|1459.6|1458.4|1462.1|1460.9|1462.6|1461.4|1459.6|1458.4|471
1667574900000|2022-11-04 15:15:00|1462|1460.8|1461.1|1459.9|1462.3|1461.1|1460.9|1459.7|470
1667575200000|2022-11-04 15:20:00|1461.3|1460.1|1463.8|1462.6|1463.9|1462.7|1461.3|1460.1|488
1667575500000|2022-11-04 15:25:00|1463.7|1462.5|1462.7|1461.5|1463.9|1462.7|1462.6|1461.4|335
1667575800000|2022-11-04 15:30:00|1462.6|1461.4|1463.1|1461.9|1464.3|1463.1|1462.6|1461.4|354
1667576100000|2022-11-04 15:35:00|1463.2|1462|1459.8|1458.6|1463.3|1462.1|1459.6|1458.4|301
1667576400000|2022-11-04 15:40:00|1459.9|1458.7|1462.9|1461.7|1462.9|1461.7|1459.6|1458.4|294
1667576700000|2022-11-04 15:45:00|1463|1461.8|1462.8|1461.6|1463.6|1462.4|1461.7|1460.5|310
1667577000000|2022-11-04 15:50:00|1462.6|1461.4|1460.8|1459.6|1463.3|1462.1|1460.8|1459.6|480
1667577300000|2022-11-04 15:55:00|1461|1459.8|1462.3|1461.1|1462.3|1461.1|1460.7|1459.5|358
1667577600000|2022-11-04 16:00:00|1462.6|1461.4|1460.1|1458.9|1462.6|1461.4|1459.7|1458.5|392
1667577900000|2022-11-04 16:05:00|1460|1458.8|1462.2|1461|1462.5|1461.3|1459.8|1458.6|481
1667578200000|2022-11-04 16:10:00|1462.1|1460.9|1461.8|1460.6|1462.3|1461.1|1460.8|1459.6|229
1667578500000|2022-11-04 16:15:00|1462|1460.8|1462.6|1461.4|1463.6|1462.4|1461.8|1460.6|282
1667578800000|2022-11-04 16:20:00|1462.7|1461.5|1462.3|1461.1|1462.8|1461.6|1461.8|1460.6|275
1667579100000|2022-11-04 16:25:00|1462.8|1461.6|1464.1|1462.9|1464.3|1463.1|1462.8|1461.6|308
1667579400000|2022-11-04 16:30:00|1464.2|1463|1465.1|1463.9|1465.1|1463.9|1463.6|1462.4|401
1667579700000|2022-11-04 16:35:00|1465.2|1464|1463.8|1462.6|1465.3|1464.1|1463.8|1462.6|350
1667580000000|2022-11-04 16:40:00|1463.6|1462.4|1462.1|1460.9|1463.6|1462.4|1461.8|1460.6|261
1667580300000|2022-11-04 16:45:00|1462.3|1461.1|1463.2|1462|1463.3|1462.1|1462.1|1460.9|799
1667580600000|2022-11-04 16:50:00|1463.1|1461.9|1462.3|1461.1|1463.8|1462.6|1461.8|1460.6|362
1667580900000|2022-11-04 16:55:00|1462.5|1461.3|1461.6|1460.4|1462.6|1461.4|1461.3|1460.1|229
1667581200000|2022-11-04 17:00:00|1461.7|1460.5|1462.6|1461.4|1462.8|1461.6|1461.6|1460.4|221
1667581500000|2022-11-04 17:05:00|1462.8|1461.6|1462.8|1461.6|1463.7|1462.5|1462.6|1461.4|245
1667581800000|2022-11-04 17:10:00|1463.1|1461.9|1464.3|1463.1|1464.3|1463.1|1462.8|1461.6|292
1667582100000|2022-11-04 17:15:00|1464.1|1462.9|1464.2|1463|1464.8|1463.6|1463.8|1462.6|239
1667582400000|2022-11-04 17:20:00|1464.3|1463.1|1464.3|1463.1|1464.8|1463.6|1464.1|1462.9|258
1667582700000|2022-11-04 17:25:00|1464.6|1463.4|1464.8|1463.6|1464.8|1463.6|1464.3|1463.1|191
1667583000000|2022-11-04 17:30:00|1464.6|1463.4|1465.1|1463.9|1466.1|1464.9|1464.6|1463.4|817
1667583300000|2022-11-04 17:35:00|1465.2|1464|1465.6|1464.4|1466.1|1464.9|1465.1|1463.9|500
1667583600000|2022-11-04 17:40:00|1465.4|1464.2|1465.8|1464.6|1466.3|1465.1|1464.8|1463.6|349
1667583900000|2022-11-04 17:45:00|1465.6|1464.4|1465.6|1464.4|1465.6|1464.4|1464.8|1463.6|303
1667584200000|2022-11-04 17:50:00|1465.3|1464.1|1464.6|1463.4|1465.6|1464.4|1464.1|1462.9|342
1667584500000|2022-11-04 17:55:00|1464.3|1463.1|1464.3|1463.1|1464.6|1463.4|1463.8|1462.6|428
1667584800000|2022-11-04 18:00:00|1464.4|1463.2|1464.6|1463.4|1464.8|1463.6|1464.1|1462.9|706
1667585100000|2022-11-04 18:05:00|1464.5|1463.3|1464.3|1463.1|1464.6|1463.4|1464.1|1462.9|593
1667585400000|2022-11-04 18:10:00|1464.1|1462.9|1463.9|1462.7|1464.4|1463.2|1463.2|1462|2026
1667585700000|2022-11-04 18:15:00|1463.7|1462.5|1464.2|1463|1464.5|1463.3|1463.6|1462.4|1628
1667782800000|2022-11-07 01:00:00|1455.7|1454.5|1453.3|1452.1|1455.7|1454.5|1449.9|1448.7|1347
1667783100000|2022-11-07 01:05:00|1453.2|1452|1451.5|1450.3|1454.2|1453|1451.4|1450.2|670
1667783400000|2022-11-07 01:10:00|1451.1|1449.9|1451.4|1450.2|1453.1|1451.9|1450.2|1449|169
1667783700000|2022-11-07 01:15:00|1451.3|1450.1|1451.6|1450.4|1452|1450.8|1450|1448.8|230
1667784000000|2022-11-07 01:20:00|1451.7|1450.5|1454|1452.8|1454.4|1453.2|1451.2|1450|257
1667784300000|2022-11-07 01:25:00|1453.8|1452.6|1454.7|1453.5|1455.7|1454.5|1453.6|1452.4|198
1667784600000|2022-11-07 01:30:00|1454.1|1452.9|1457.7|1456.5|1457.7|1456.5|1453|1451.8|263
1667784900000|2022-11-07 01:35:00|1457.6|1456.4|1457.7|1456.5|1458.6|1457.4|1455.2|1454|257
1667785200000|2022-11-07 01:40:00|1457.6|1456.4|1456|1454.8|1457.7|1456.5|1455.3|1454.1|164
1667785500000|2022-11-07 01:45:00|1455.3|1454.1|1453.2|1452|1455.7|1454.5|1452.3|1451.1|134
1667785800000|2022-11-07 01:50:00|1453.3|1452.1|1452.1|1450.9|1453.7|1452.5|1451.2|1450|142
1667786100000|2022-11-07 01:55:00|1451.9|1450.7|1453.6|1452.4|1453.7|1452.5|1451.5|1450.3|69
1667786400000|2022-11-07 02:00:00|1453.4|1452.2|1452.5|1451.3|1453.7|1452.5|1451.7|1450.5|107
1667786700000|2022-11-07 02:05:00|1452.6|1451.4|1452.7|1451.5|1453.1|1451.9|1451.9|1450.7|82
1667787000000|2022-11-07 02:10:00|1452.8|1451.6|1451.8|1450.6|1453.1|1451.9|1451|1449.8|103
1667787300000|2022-11-07 02:15:00|1452|1450.8|1451.5|1450.3|1452.3|1451.1|1451.2|1450|29
1667787600000|2022-11-07 02:20:00|1451.7|1450.5|1451.2|1450|1451.7|1450.5|1450.6|1449.4|64
1667787900000|2022-11-07 02:25:00|1451.1|1449.9|1451.3|1450.1|1451.5|1450.3|1450.7|1449.5|21
1667788200000|2022-11-07 02:30:00|1451.2|1450|1453.3|1452.1|1453.3|1452.1|1451.1|1449.9|75
1667788500000|2022-11-07 02:35:00|1453.5|1452.3|1452.3|1451.1|1454.1|1452.9|1452.3|1451.1|69
1667788800000|2022-11-07 02:40:00|1452.4|1451.2|1453.7|1452.5|1453.7|1452.5|1452.1|1450.9|78
1667789100000|2022-11-07 02:45:00|1453.6|1452.4|1453.3|1452.1|1454|1452.8|1453|1451.8|66
1667789400000|2022-11-07 02:50:00|1453.2|1452|1455|1453.8|1455|1453.8|1453|1451.8|34
1667789700000|2022-11-07 02:55:00|1455.2|1454|1455.6|1454.4|1455.6|1454.4|1454.2|1453|34
1667790000000|2022-11-07 03:00:00|1455.5|1454.3|1455.2|1454|1456.6|1455.4|1454.8|1453.6|63
1667790300000|2022-11-07 03:05:00|1454.6|1453.4|1453.6|1452.4|1454.6|1453.4|1453|1451.8|78
1667790600000|2022-11-07 03:10:00|1453.7|1452.5|1453.2|1452|1454.5|1453.3|1453|1451.8|32
1667790900000|2022-11-07 03:15:00|1453.1|1451.9|1456.5|1455.3|1456.5|1455.3|1452.6|1451.4|94
1667791200000|2022-11-07 03:20:00|1456.2|1455|1456.7|1455.5|1457|1455.8|1455.7|1454.5|59
1667791500000|2022-11-07 03:25:00|1456.8|1455.6|1455.9|1454.7|1457|1455.8|1455.1|1453.9|101
1667791800000|2022-11-07 03:30:00|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455|1453.8|17
1667792100000|2022-11-07 03:35:00|1455.7|1454.5|1455.3|1454.1|1455.8|1454.6|1455.1|1453.9|13
1667792400000|2022-11-07 03:40:00|1455.5|1454.3|1455.6|1454.4|1455.8|1454.6|1455.1|1453.9|30
1667792700000|2022-11-07 03:45:00|1455.7|1454.5|1455|1453.8|1455.7|1454.5|1454.8|1453.6|13
1667793000000|2022-11-07 03:50:00|1454.9|1453.7|1455.1|1453.9|1455.4|1454.2|1454.8|1453.6|13
1667793300000|2022-11-07 03:55:00|1455.3|1454.1|1455.1|1453.9|1455.4|1454.2|1454.9|1453.7|10
1667793600000|2022-11-07 04:00:00|1455|1453.8|1455.5|1454.3|1455.8|1454.6|1454.9|1453.7|18
1667793900000|2022-11-07 04:05:00|1455.4|1454.2|1455.1|1453.9|1455.6|1454.4|1455|1453.8|181
1667794200000|2022-11-07 04:10:00|1455|1453.8|1455.1|1453.9|1455.4|1454.2|1454.9|1453.7|3
1667794500000|2022-11-07 04:15:00|1454.9|1453.7|1455.2|1454|1455.2|1454|1454.9|1453.7|5
1667794800000|2022-11-07 04:20:00|1455.1|1453.9|1455.4|1454.2|1455.5|1454.3|1454.9|1453.7|3
1667795100000|2022-11-07 04:25:00|1455.2|1454|1455.1|1453.9|1455.4|1454.2|1455.1|1453.9|1
1667795400000|2022-11-07 04:30:00|1455|1453.8|1454.9|1453.7|1455|1453.8|1454.9|1453.7|7
1667795700000|2022-11-07 04:35:00|1454.8|1453.6|1454.4|1453.2|1454.9|1453.7|1454.3|1453.1|12
1667796000000|2022-11-07 04:40:00|1454.3|1453.1|1454.9|1453.7|1454.9|1453.7|1454.3|1453.1|9
1667796300000|2022-11-07 04:45:00|1455|1453.8|1455.6|1454.4|1455.6|1454.4|1454.6|1453.4|16
1667796600000|2022-11-07 04:50:00|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|4
1667796900000|2022-11-07 04:55:00|||||||||7
1667797200000|2022-11-07 05:00:00|1455.8|1454.6|1455.7|1454.5|1456|1454.8|1455.5|1454.3|50
1667797500000|2022-11-07 05:05:00|1455.6|1454.4|1455.5|1454.3|1456|1454.8|1455.5|1454.3|7
1667797800000|2022-11-07 05:10:00|1455.7|1454.5|1455.5|1454.3|1455.7|1454.5|1455.5|1454.3|13
1667798100000|2022-11-07 05:15:00|1455.6|1454.4|1456.9|1455.7|1457|1455.8|1455.6|1454.4|28
1667798400000|2022-11-07 05:20:00|1457|1455.8|1458.6|1457.4|1458.6|1457.4|1456.9|1455.7|43
1667798700000|2022-11-07 05:25:00|1458.5|1457.3|1458.8|1457.6|1458.8|1457.6|1458.1|1456.9|60
1667799000000|2022-11-07 05:30:00|1458.7|1457.5|1459.4|1458.2|1461|1459.8|1458.2|1457|187
1667799300000|2022-11-07 05:35:00|1459.5|1458.3|1459.4|1458.2|1460.8|1459.6|1459.2|1458|68
1667799600000|2022-11-07 05:40:00|1459.3|1458.1|1460.7|1459.5|1460.8|1459.6|1458.4|1457.2|23
1667799900000|2022-11-07 05:45:00|1460.6|1459.4|1460.7|1459.5|1460.9|1459.7|1459.8|1458.6|54
1667800200000|2022-11-07 05:50:00|1460.6|1459.4|1459.5|1458.3|1460.9|1459.7|1459.4|1458.2|20
1667800500000|2022-11-07 05:55:00|1459.6|1458.4|1460.4|1459.2|1460.9|1459.7|1459.5|1458.3|42
1667800800000|2022-11-07 06:00:00|1460.2|1459|1459.9|1458.7|1460.8|1459.6|1459.2|1458|85
1667801100000|2022-11-07 06:05:00|1460|1458.8|1459.4|1458.2|1460.6|1459.4|1459.3|1458.1|79
1667801400000|2022-11-07 06:10:00|1459.5|1458.3|1458.9|1457.7|1459.6|1458.4|1458.4|1457.2|21
1667801700000|2022-11-07 06:15:00|1459|1457.8|1458.4|1457.2|1459.4|1458.2|1458.3|1457.1|33
1667802000000|2022-11-07 06:20:00|1458|1456.8|1457.9|1456.7|1458.8|1457.6|1457.8|1456.6|19
1667802300000|2022-11-07 06:25:00|1457.8|1456.6|1458.4|1457.2|1458.9|1457.7|1457.8|1456.6|50
1667802600000|2022-11-07 06:30:00|1458.6|1457.4|1458.4|1457.2|1459|1457.8|1457.8|1456.6|29
1667802900000|2022-11-07 06:35:00|1458.2|1457|1458.3|1457.1|1458.8|1457.6|1457.8|1456.6|29
1667803200000|2022-11-07 06:40:00|1458.5|1457.3|1457.9|1456.7|1458.5|1457.3|1457.2|1456|57
1667803500000|2022-11-07 06:45:00|1457.8|1456.6|1458.1|1456.9|1458.5|1457.3|1457.7|1456.5|31
1667803800000|2022-11-07 06:50:00|1458.2|1457|1458.4|1457.2|1458.7|1457.5|1457.9|1456.7|33
1667804100000|2022-11-07 06:55:00|1458.3|1457.1|1457.9|1456.7|1458.5|1457.3|1457.3|1456.1|62
1667804400000|2022-11-07 07:00:00|1457.8|1456.6|1457.2|1456|1458|1456.8|1457|1455.8|27
1667804700000|2022-11-07 07:05:00|1457.1|1455.9|1456.7|1455.5|1457.5|1456.3|1455.2|1454|103
1667805000000|2022-11-07 07:10:00|1456.6|1455.4|1455.7|1454.5|1457.1|1455.9|1455.5|1454.3|57
1667805300000|2022-11-07 07:15:00|1455.6|1454.4|1456.2|1455|1456.3|1455.1|1455.5|1454.3|21
1667805600000|2022-11-07 07:20:00|1456.1|1454.9|1454.7|1453.5|1456.2|1455|1454.5|1453.3|31
1667805900000|2022-11-07 07:25:00|1454.8|1453.6|1454.3|1453.1|1454.9|1453.7|1454|1452.8|22
1667806200000|2022-11-07 07:30:00|1454.4|1453.2|1453.2|1452|1454.7|1453.5|1453.2|1452|24
1667806500000|2022-11-07 07:35:00|1453.4|1452.2|1453.8|1452.6|1454|1452.8|1453.2|1452|25
1667806800000|2022-11-07 07:40:00|1453.9|1452.7|1453.5|1452.3|1454.2|1453|1453.3|1452.1|11
1667807100000|2022-11-07 07:45:00|1453.8|1452.6|1453.2|1452|1454|1452.8|1452.5|1451.3|55
1667807400000|2022-11-07 07:50:00|1453|1451.8|1453.5|1452.3|1453.8|1452.6|1452.8|1451.6|18
1667807700000|2022-11-07 07:55:00|1453.3|1452.1|1455|1453.8|1455.1|1453.9|1453.3|1452.1|44
1667808000000|2022-11-07 08:00:00|1455.3|1454.1|1454.3|1453.1|1455.4|1454.2|1453.3|1452.1|357
1667808300000|2022-11-07 08:05:00|1454.1|1452.9|1454.8|1453.6|1455.4|1454.2|1454|1452.8|165
1667808600000|2022-11-07 08:10:00|1455|1453.8|1456|1454.8|1456.5|1455.3|1454.8|1453.6|40
1667808900000|2022-11-07 08:15:00|1455.9|1454.7|1457.9|1456.7|1458.2|1457|1455.8|1454.6|63
1667809200000|2022-11-07 08:20:00|1458|1456.8|1457.8|1456.6|1458.5|1457.3|1457.5|1456.3|33
1667809500000|2022-11-07 08:25:00|1457.6|1456.4|1456.6|1455.4|1457.8|1456.6|1456.5|1455.3|36
1667809800000|2022-11-07 08:30:00|1456.5|1455.3|1458.2|1457|1459.1|1457.9|1456.5|1455.3|53
1667810100000|2022-11-07 08:35:00|1458.1|1456.9|1458.5|1457.3|1458.7|1457.5|1457.5|1456.3|23
1667810400000|2022-11-07 08:40:00|1458.6|1457.4|1458.5|1457.3|1458.8|1457.6|1457.8|1456.6|17
1667810700000|2022-11-07 08:45:00|1458.8|1457.6|1457.3|1456.1|1458.9|1457.7|1456.8|1455.6|91
1667811000000|2022-11-07 08:50:00|1457.5|1456.3|1459.4|1458.2|1459.4|1458.2|1457.5|1456.3|28
1667811300000|2022-11-07 08:55:00|1459.5|1458.3|1460|1458.8|1460|1458.8|1458.6|1457.4|52
1667811600000|2022-11-07 09:00:00|1459.9|1458.7|1460.3|1459.1|1460.3|1459.1|1459.5|1458.3|56
1667811900000|2022-11-07 09:05:00|1460.2|1459|1459.5|1458.3|1460.3|1459.1|1459.3|1458.1|52
1667812200000|2022-11-07 09:10:00|1459.7|1458.5|1459.3|1458.1|1459.7|1458.5|1458.6|1457.4|47
1667812500000|2022-11-07 09:15:00|1459.4|1458.2|1459.2|1458|1459.7|1458.5|1458.5|1457.3|24
1667812800000|2022-11-07 09:20:00|1459.3|1458.1|1459.9|1458.7|1460|1458.8|1458.8|1457.6|92
1667813100000|2022-11-07 09:25:00|1459.8|1458.6|1460.3|1459.1|1460.3|1459.1|1459.3|1458.1|52
1667813400000|2022-11-07 09:30:00|1460.4|1459.2|1459.2|1458|1460.5|1459.3|1459.2|1458|70
1667813700000|2022-11-07 09:35:00|1459.3|1458.1|1459.9|1458.7|1460|1458.8|1459.2|1458|16
1667814000000|2022-11-07 09:40:00|1460|1458.8|1460.9|1459.7|1461|1459.8|1459.8|1458.6|36
1667814300000|2022-11-07 09:45:00|1460.8|1459.6|1460.5|1459.3|1461.3|1460.1|1460.5|1459.3|75
1667814600000|2022-11-07 09:50:00|1460.6|1459.4|1459.5|1458.3|1461.2|1460|1459.4|1458.2|27
1667814900000|2022-11-07 09:55:00|1459.7|1458.5|1459.7|1458.5|1460.3|1459.1|1459.4|1458.2|7
1667815200000|2022-11-07 10:00:00|1459.6|1458.4|1460.3|1459.1|1460.3|1459.1|1459.6|1458.4|31
1667815500000|2022-11-07 10:05:00|1460.9|1459.7|1460.6|1459.4|1460.9|1459.7|1460.3|1459.1|27
1667815800000|2022-11-07 10:10:00|1460.4|1459.2|1460.9|1459.7|1461.3|1460.1|1460.4|1459.2|31
1667816100000|2022-11-07 10:15:00|1461|1459.8|1461.4|1460.2|1461.5|1460.3|1460.8|1459.6|32
1667816400000|2022-11-07 10:20:00|1461.5|1460.3|1460.8|1459.6|1461.8|1460.6|1460.8|1459.6|96
1667816700000|2022-11-07 10:25:00|1460.9|1459.7|1461|1459.8|1461.3|1460.1|1460|1458.8|41
1667817000000|2022-11-07 10:30:00|1461.1|1459.9|1460.4|1459.2|1461.4|1460.2|1460.4|1459.2|40
1667817300000|2022-11-07 10:35:00|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1459.9|1458.7|27
1667817600000|2022-11-07 10:40:00|1460.5|1459.3|1460.4|1459.2|1460.8|1459.6|1459.9|1458.7|15
1667817900000|2022-11-07 10:45:00|1460.3|1459.1|1460.8|1459.6|1460.8|1459.6|1460.3|1459.1|7
1667818200000|2022-11-07 10:50:00|1460.5|1459.3|1460.5|1459.3|1460.6|1459.4|1459.8|1458.6|44
1667818500000|2022-11-07 10:55:00|1460.4|1459.2|1461.1|1459.9|1461.5|1460.3|1460.4|1459.2|21
1667818800000|2022-11-07 11:00:00|1461.2|1460|1461.4|1460.2|1461.4|1460.2|1460.8|1459.6|11
1667819100000|2022-11-07 11:05:00|1461.3|1460.1|1461.1|1459.9|1461.4|1460.2|1460.9|1459.7|11
1667819400000|2022-11-07 11:10:00|1461.2|1460|1460.7|1459.5|1461.5|1460.3|1460.7|1459.5|21
1667819700000|2022-11-07 11:15:00|1460.6|1459.4|1461.4|1460.2|1461.5|1460.3|1460.5|1459.3|25
1667820000000|2022-11-07 11:20:00|1461.3|1460.1|1461.4|1460.2|1461.4|1460.2|1460.6|1459.4|33
1667820300000|2022-11-07 11:25:00|1461.3|1460.1|1461.4|1460.2|1461.8|1460.6|1461.3|1460.1|100
1667820600000|2022-11-07 11:30:00|1461.3|1460.1|1461.8|1460.6|1461.8|1460.6|1461.3|1460.1|85
1667820900000|2022-11-07 11:35:00|1461.7|1460.5|1462.1|1460.9|1462.8|1461.6|1461.4|1460.2|87
1667821200000|2022-11-07 11:40:00|1462.2|1461|1462.1|1460.9|1462.5|1461.3|1461.8|1460.6|27
1667821500000|2022-11-07 11:45:00|1462.2|1461|1460.8|1459.6|1462.2|1461|1460.8|1459.6|38
1667821800000|2022-11-07 11:50:00|1460.7|1459.5|1460.5|1459.3|1460.8|1459.6|1460.3|1459.1|37
1667822100000|2022-11-07 11:55:00|1460.6|1459.4|1460.9|1459.7|1461|1459.8|1460.5|1459.3|33
1667822400000|2022-11-07 12:00:00|1461|1459.8|1462|1460.8|1462.3|1461.1|1460.7|1459.5|150
1667822700000|2022-11-07 12:05:00|1462.3|1461.1|1461.6|1460.4|1462.7|1461.5|1461|1459.8|127
1667823000000|2022-11-07 12:10:00|1461.5|1460.3|1461.9|1460.7|1462.5|1461.3|1461.4|1460.2|96
1667823300000|2022-11-07 12:15:00|1461.8|1460.6|1461.1|1459.9|1462|1460.8|1461|1459.8|80
1667823600000|2022-11-07 12:20:00|1461|1459.8|1459.9|1458.7|1461|1459.8|1459.7|1458.5|83
1667823900000|2022-11-07 12:25:00|1459.8|1458.6|1458.4|1457.2|1459.8|1458.6|1458|1456.8|102
1667824200000|2022-11-07 12:30:00|1458.3|1457.1|1459|1457.8|1459.5|1458.3|1458|1456.8|65
1667824500000|2022-11-07 12:35:00|1459.3|1458.1|1460|1458.8|1460.7|1459.5|1459.2|1458|69
1667824800000|2022-11-07 12:40:00|1459.6|1458.4|1459.8|1458.6|1460|1458.8|1459.3|1458.1|75
1667825100000|2022-11-07 12:45:00|1459.9|1458.7|1460.5|1459.3|1460.5|1459.3|1459.8|1458.6|61
1667825400000|2022-11-07 12:50:00|1460.9|1459.7|1461|1459.8|1461.3|1460.1|1460.5|1459.3|88
1667825700000|2022-11-07 12:55:00|1461.2|1460|1461|1459.8|1461.4|1460.2|1460.8|1459.6|75
1667826000000|2022-11-07 13:00:00|1461.1|1459.9|1462.8|1461.6|1462.8|1461.6|1459.3|1458.1|273
1667826300000|2022-11-07 13:05:00|1462.7|1461.5|1461.5|1460.3|1463.2|1462|1461.3|1460.1|208
1667826600000|2022-11-07 13:10:00|1461.4|1460.2|1463.7|1462.5|1463.8|1462.6|1461|1459.8|336
1667826900000|2022-11-07 13:15:00|1463.5|1462.3|1465.1|1463.9|1466.2|1465|1463.2|1462|432
1667827200000|2022-11-07 13:20:00|1465|1463.8|1464.5|1463.3|1465.2|1464|1463.8|1462.6|202
1667827500000|2022-11-07 13:25:00|1464.8|1463.6|1463.6|1462.4|1465|1463.8|1463.2|1462|232
1667827800000|2022-11-07 13:30:00|1463.3|1462.1|1463.5|1462.3|1464.3|1463.1|1463.2|1462|192
1667828100000|2022-11-07 13:35:00|1463.6|1462.4|1462.5|1461.3|1463.7|1462.5|1462|1460.8|119
1667828400000|2022-11-07 13:40:00|1462.6|1461.4|1461.8|1460.6|1463.3|1462.1|1461.6|1460.4|98
1667831400000|2022-11-07 14:30:00|1465.5|1464.3|1464.8|1463.6|1470.7|1469.5|1464.4|1463.2|2482
1667831700000|2022-11-07 14:35:00|1464.7|1463.5|1460.7|1459.5|1465|1463.8|1459.1|1457.9|1548
1667832000000|2022-11-07 14:40:00|1460.8|1459.6|1459.3|1458.1|1462|1460.8|1459.3|1458.1|799
1667832300000|2022-11-07 14:45:00|1458.8|1457.6|1459|1457.8|1460.3|1459.1|1457.3|1456.1|830
1667832600000|2022-11-07 14:50:00|1458.9|1457.7|1458|1456.8|1459.3|1458.1|1456.9|1455.7|925
1667832900000|2022-11-07 14:55:00|1458.1|1456.9|1458.6|1457.4|1459.3|1458.1|1457.5|1456.3|523
1667833200000|2022-11-07 15:00:00|1458.7|1457.5|1458.5|1457.3|1460.6|1459.4|1458.1|1456.9|506
1667833500000|2022-11-07 15:05:00|1458.4|1457.2|1460.8|1459.6|1460.8|1459.6|1458.1|1456.9|337
1667833800000|2022-11-07 15:10:00|1460.6|1459.4|1458.3|1457.1|1461.5|1460.3|1458.1|1456.9|609
1667834100000|2022-11-07 15:15:00|1458.2|1457|1457.1|1455.9|1458.5|1457.3|1457|1455.8|618
1667834400000|2022-11-07 15:20:00|1456.8|1455.6|1454.8|1453.6|1457.2|1456|1454.5|1453.3|851
1667834700000|2022-11-07 15:25:00|1454.9|1453.7|1455.2|1454|1455.5|1454.3|1453.6|1452.4|678
1667835000000|2022-11-07 15:30:00|1455.1|1453.9|1457|1455.8|1457.6|1456.4|1453.6|1452.4|705
1667835300000|2022-11-07 15:35:00|1457.1|1455.9|1457.3|1456.1|1457.6|1456.4|1455.3|1454.1|411
1667835600000|2022-11-07 15:40:00|1457.5|1456.3|1457.1|1455.9|1457.8|1456.6|1456.8|1455.6|230
1667835900000|2022-11-07 15:45:00|1456.9|1455.7|1459.7|1458.5|1459.8|1458.6|1456.7|1455.5|538
1667836200000|2022-11-07 15:50:00|1459.8|1458.6|1460.3|1459.1|1460.8|1459.6|1459.6|1458.4|377
1667836500000|2022-11-07 15:55:00|1459.9|1458.7|1458.6|1457.4|1460.3|1459.1|1458.1|1456.9|228
1667836800000|2022-11-07 16:00:00|1458.3|1457.1|1459.4|1458.2|1460.8|1459.6|1457.5|1456.3|447
1667837100000|2022-11-07 16:05:00|1459.5|1458.3|1457.1|1455.9|1460.2|1459|1456.7|1455.5|433
1667837400000|2022-11-07 16:10:00|1456.9|1455.7|1456.1|1454.9|1457.1|1455.9|1455.1|1453.9|389
1667837700000|2022-11-07 16:15:00|1456.2|1455|1456.6|1455.4|1457.4|1456.2|1456.1|1454.9|248
1667838000000|2022-11-07 16:20:00|1456.8|1455.6|1457|1455.8|1457.5|1456.3|1456.1|1454.9|264
1667838300000|2022-11-07 16:25:00|1457.1|1455.9|1457.6|1456.4|1458.3|1457.1|1456.4|1455.2|744
1667838600000|2022-11-07 16:30:00|1457.7|1456.5|1457.4|1456.2|1459.1|1457.9|1456.8|1455.6|227
1667838900000|2022-11-07 16:35:00|1457.5|1456.3|1456.8|1455.6|1458.1|1456.9|1456.1|1454.9|272
1667839200000|2022-11-07 16:40:00|1457|1455.8|1455.3|1454.1|1457|1455.8|1455.3|1454.1|270
1667839500000|2022-11-07 16:45:00|1455.1|1453.9|1455.1|1453.9|1455.8|1454.6|1454.3|1453.1|362
1667839800000|2022-11-07 16:50:00|1454.8|1453.6|1454.1|1452.9|1455.3|1454.1|1454.1|1452.9|486
1667840100000|2022-11-07 16:55:00|1454.4|1453.2|1454.3|1453.1|1454.6|1453.4|1453.8|1452.6|454
1667840400000|2022-11-07 17:00:00|1454.4|1453.2|1454.3|1453.1|1454.9|1453.7|1453.6|1452.4|287
1667840700000|2022-11-07 17:05:00|1454.1|1452.9|1454.1|1452.9|1454.6|1453.4|1453.6|1452.4|286
1667841000000|2022-11-07 17:10:00|1454.4|1453.2|1454|1452.8|1454.4|1453.2|1453.4|1452.2|270
1667841300000|2022-11-07 17:15:00|1454.1|1452.9|1454.3|1453.1|1454.6|1453.4|1452.6|1451.4|322
1667841600000|2022-11-07 17:20:00|1454.6|1453.4|1454.8|1453.6|1454.9|1453.7|1454.1|1452.9|224
1667841900000|2022-11-07 17:25:00|1454.9|1453.7|1454.1|1452.9|1454.9|1453.7|1453.6|1452.4|155
1667842200000|2022-11-07 17:30:00|1454.3|1453.1|1453.3|1452.1|1454.6|1453.4|1453.3|1452.1|279
1667842500000|2022-11-07 17:35:00|1453.4|1452.2|1452.8|1451.6|1453.6|1452.4|1452.8|1451.6|198
1667842800000|2022-11-07 17:40:00|1453.1|1451.9|1454.6|1453.4|1454.6|1453.4|1452.9|1451.7|555
1667843100000|2022-11-07 17:45:00|1455.1|1453.9|1454.6|1453.4|1455.4|1454.2|1454.3|1453.1|246
1667843400000|2022-11-07 17:50:00|1454.4|1453.2|1453.1|1451.9|1454.4|1453.2|1452.9|1451.7|293
1667843700000|2022-11-07 17:55:00|1452.9|1451.7|1453.1|1451.9|1453.6|1452.4|1452.8|1451.6|340
1667844000000|2022-11-07 18:00:00|1453|1451.8|1453|1451.8|1453.4|1452.2|1452.9|1451.7|299
1667844300000|2022-11-07 18:05:00|1453.1|1451.9|1453.6|1452.4|1453.6|1452.4|1452.9|1451.7|206
1667844600000|2022-11-07 18:10:00|1453.8|1452.6|1453.1|1451.9|1453.8|1452.6|1452.6|1451.4|201
1667844900000|2022-11-07 18:15:00|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1452.3|1451.1|277
1667845200000|2022-11-07 18:20:00|1453|1451.8|1453.1|1451.9|1453.6|1452.4|1453|1451.8|211
1667845500000|2022-11-07 18:25:00|1452.8|1451.6|1453.6|1452.4|1453.6|1452.4|1452.8|1451.6|185
1667845800000|2022-11-07 18:30:00|1453.4|1452.2|1453.1|1451.9|1453.6|1452.4|1453.1|1451.9|174
1667846100000|2022-11-07 18:35:00|1452.9|1451.7|1452.3|1451.1|1453.1|1451.9|1452.3|1451.1|219
1667846400000|2022-11-07 18:40:00|1452.4|1451.2|1450.3|1449.1|1452.4|1451.2|1449.3|1448.1|702
1667846700000|2022-11-07 18:45:00|1450.4|1449.2|1449.1|1447.9|1450.6|1449.4|1449.1|1447.9|279
1667847000000|2022-11-07 18:50:00|1449.2|1448|1449.6|1448.4|1450|1448.8|1449.1|1447.9|477
1667847300000|2022-11-07 18:55:00|1449.7|1448.5|1451.1|1449.9|1451.1|1449.9|1449.5|1448.3|241
1667847600000|2022-11-07 19:00:00|1451.2|1450|1451.3|1450.1|1452.3|1451.1|1451.1|1449.9|610
1667847900000|2022-11-07 19:05:00|1451.1|1449.9|1451.1|1449.9|1451.5|1450.3|1450.6|1449.4|352
1667848200000|2022-11-07 19:10:00|1451.3|1450.1|1452.6|1451.4|1453.1|1451.9|1450.6|1449.4|2061
1667848500000|2022-11-07 19:15:00|1452.4|1451.2|1451.5|1450.3|1452.9|1451.7|1451.4|1450.2|678
1667869200000|2022-11-08 01:00:00|1453.2|1452|1453.4|1452.2|1454.5|1453.3|1450.6|1449.4|539
1667869500000|2022-11-08 01:05:00|1453.3|1452.1|1453.2|1452|1454.3|1453.1|1452.7|1451.5|207
1667869800000|2022-11-08 01:10:00|1453.1|1451.9|1451.4|1450.2|1453.3|1452.1|1451.4|1450.2|82
1667870100000|2022-11-08 01:15:00|1451.5|1450.3|1453.2|1452|1453.7|1452.5|1451.4|1450.2|222
1667870400000|2022-11-08 01:20:00|1453.3|1452.1|1453.2|1452|1453.7|1452.5|1452.9|1451.7|258
1667870700000|2022-11-08 01:25:00|1452.7|1451.5|1452.7|1451.5|1453.2|1452|1452.4|1451.2|75
1667871000000|2022-11-08 01:30:00|1452.8|1451.6|1452.6|1451.4|1454.6|1453.4|1451.8|1450.6|61
1667871300000|2022-11-08 01:35:00|1452.5|1451.3|1450|1448.8|1452.9|1451.7|1449.9|1448.7|91
1667871600000|2022-11-08 01:40:00|1450.1|1448.9|1450.2|1449|1450.3|1449.1|1448.4|1447.2|110
1667871900000|2022-11-08 01:45:00|1450.3|1449.1|1449.3|1448.1|1450.5|1449.3|1448.9|1447.7|67
1667872200000|2022-11-08 01:50:00|1449.2|1448|1451.3|1450.1|1451.7|1450.5|1449.2|1448|165
1667872500000|2022-11-08 01:55:00|1451|1449.8|1450.8|1449.6|1452.2|1451|1450.4|1449.2|93
1667872800000|2022-11-08 02:00:00|1450.7|1449.5|1450.6|1449.4|1451.6|1450.4|1449.7|1448.5|200
1667873100000|2022-11-08 02:05:00|1450.5|1449.3|1450.5|1449.3|1451.1|1449.9|1450.3|1449.1|19
1667873400000|2022-11-08 02:10:00|1450.4|1449.2|1451.3|1450.1|1451.8|1450.6|1449.7|1448.5|39
1667873700000|2022-11-08 02:15:00|1451.4|1450.2|1450.8|1449.6|1451.4|1450.2|1450.6|1449.4|12
1667874000000|2022-11-08 02:20:00|1450.9|1449.7|1452.2|1451|1452.2|1451|1450.8|1449.6|16
1667874300000|2022-11-08 02:25:00|1452.3|1451.1|1451.2|1450|1452.4|1451.2|1451.2|1450|15
1667874600000|2022-11-08 02:30:00|1451.1|1449.9|1450.7|1449.5|1451.2|1450|1449.3|1448.1|63
1667874900000|2022-11-08 02:35:00|1450.8|1449.6|1450.8|1449.6|1451.2|1450|1450.3|1449.1|20
1667875200000|2022-11-08 02:40:00|1450.7|1449.5|1449.6|1448.4|1451.1|1449.9|1449.4|1448.2|25
1667875500000|2022-11-08 02:45:00|1449.7|1448.5|1449.8|1448.6|1450.3|1449.1|1449.6|1448.4|10
1667875800000|2022-11-08 02:50:00|1449.7|1448.5|1450.6|1449.4|1450.6|1449.4|1449.4|1448.2|9
1667876100000|2022-11-08 02:55:00|1450.4|1449.2|1450.1|1448.9|1451.1|1449.9|1449.7|1448.5|11
1667876400000|2022-11-08 03:00:00|1450.2|1449|1451.2|1450|1451.2|1450|1450.2|1449|98
1667876700000|2022-11-08 03:05:00|1451.1|1449.9|1449.6|1448.4|1451.2|1450|1449.2|1448|60
1667877000000|2022-11-08 03:10:00|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1448.7|1447.5|27
1667877300000|2022-11-08 03:15:00|1449.7|1448.5|1449.3|1448.1|1449.7|1448.5|1448.8|1447.6|8
1667877600000|2022-11-08 03:20:00|1449.2|1448|1449|1447.8|1449.3|1448.1|1448.8|1447.6|4
1667877900000|2022-11-08 03:25:00|1449.1|1447.9|1449.1|1447.9|1449.2|1448|1448.7|1447.5|21
1667878200000|2022-11-08 03:30:00|1449|1447.8|1449.1|1447.9|1449.2|1448|1448.8|1447.6|7
1667878500000|2022-11-08 03:35:00|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1448.8|1447.6|5
1667878800000|2022-11-08 03:40:00|1449.2|1448|1449.7|1448.5|1449.7|1448.5|1449.2|1448|12
1667879100000|2022-11-08 03:45:00|1449.6|1448.4|1449.1|1447.9|1449.6|1448.4|1448.9|1447.7|9
1667879400000|2022-11-08 03:50:00|1449.2|1448|1449.4|1448.2|1449.6|1448.4|1449.1|1447.9|7
1667879700000|2022-11-08 03:55:00|1449.3|1448.1|1449.3|1448.1|1449.5|1448.3|1449.2|1448|9
1667880000000|2022-11-08 04:00:00|1449.2|1448|1448.9|1447.7|1449.4|1448.2|1448.9|1447.7|8
1667880300000|2022-11-08 04:05:00|1448.8|1447.6|1449|1447.8|1449|1447.8|1448.7|1447.5|7
1667880600000|2022-11-08 04:10:00|1448.9|1447.7|1448.8|1447.6|1449|1447.8|1448.5|1447.3|41
1667880900000|2022-11-08 04:15:00|1448.7|1447.5|1448.8|1447.6|1448.9|1447.7|1448.7|1447.5|5
1667881200000|2022-11-08 04:20:00|1448.7|1447.5|1448.7|1447.5|1448.8|1447.6|1448.5|1447.3|10
1667881500000|2022-11-08 04:25:00|1448.6|1447.4|1448.6|1447.4|1448.7|1447.5|1448.5|1447.3|4
1667881800000|2022-11-08 04:30:00|1448.5|1447.3|1448.4|1447.2|1448.7|1447.5|1448.3|1447.1|6
1667882100000|2022-11-08 04:35:00|1448.3|1447.1|1448.4|1447.2|1448.5|1447.3|1448.2|1447|11
1667882400000|2022-11-08 04:40:00|1448.3|1447.1|1448.2|1447|1448.7|1447.5|1448.2|1447|44
1667882700000|2022-11-08 04:45:00|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|6
1667883000000|2022-11-08 04:50:00|1448.5|1447.3|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|3
1667883300000|2022-11-08 04:55:00|1448.2|1447|1448.6|1447.4|1448.7|1447.5|1448.2|1447|24
1667883600000|2022-11-08 05:00:00|1448.7|1447.5|1448.5|1447.3|1448.8|1447.6|1448.5|1447.3|6
1667883900000|2022-11-08 05:05:00|1448.2|1447|1448|1446.8|1448.2|1447|1448|1446.8|17
1667884200000|2022-11-08 05:10:00|1448.2|1447|1448.2|1447|1448.5|1447.3|1448.1|1446.9|4
1667884500000|2022-11-08 05:15:00|1448.4|1447.2|1448.3|1447.1|1448.5|1447.3|1448.2|1447|15
1667884800000|2022-11-08 05:20:00|1448.4|1447.2|1448.4|1447.2|1448.5|1447.3|1448.2|1447|0
1667885100000|2022-11-08 05:25:00|1448.3|1447.1|1448.2|1447|1448.4|1447.2|1448.1|1446.9|6
1667885400000|2022-11-08 05:30:00|1448.1|1446.9|1448.4|1447.2|1449.5|1448.3|1447.6|1446.4|86
1667885700000|2022-11-08 05:35:00|1448.5|1447.3|1448.1|1446.9|1449.3|1448.1|1448.1|1446.9|41
1667886000000|2022-11-08 05:40:00|1448.2|1447|1449.2|1448|1449.2|1448|1448.2|1447|72
1667886300000|2022-11-08 05:45:00|1449.1|1447.9|1448.9|1447.7|1449.7|1448.5|1448.6|1447.4|28
1667886600000|2022-11-08 05:50:00|1448.8|1447.6|1450.4|1449.2|1450.5|1449.3|1448.6|1447.4|104
1667886900000|2022-11-08 05:55:00|1450.6|1449.4|1450|1448.8|1450.9|1449.7|1449.8|1448.6|99
1667887200000|2022-11-08 06:00:00|1450.1|1448.9|1451.2|1450|1451.7|1450.5|1449.8|1448.6|82
1667887500000|2022-11-08 06:05:00|1450.8|1449.6|1451.2|1450|1451.7|1450.5|1450.7|1449.5|82
1667887800000|2022-11-08 06:10:00|1451.5|1450.3|1450.5|1449.3|1451.5|1450.3|1450.2|1449|7
1667888100000|2022-11-08 06:15:00|1450.3|1449.1|1451.1|1449.9|1451.4|1450.2|1450|1448.8|22
1667888400000|2022-11-08 06:20:00|1450.8|1449.6|1450.7|1449.5|1451.2|1450|1450.5|1449.3|29
1667888700000|2022-11-08 06:25:00|1450.8|1449.6|1450.6|1449.4|1451.4|1450.2|1450.5|1449.3|37
1667889000000|2022-11-08 06:30:00|1450.8|1449.6|1451|1449.8|1451.1|1449.9|1450|1448.8|23
1667889300000|2022-11-08 06:35:00|1450.9|1449.7|1452.6|1451.4|1452.7|1451.5|1450.9|1449.7|66
1667889600000|2022-11-08 06:40:00|1452.5|1451.3|1454|1452.8|1454|1452.8|1452.1|1450.9|75
1667889900000|2022-11-08 06:45:00|1453.9|1452.7|1452.6|1451.4|1454.1|1452.9|1452.5|1451.3|71
1667890200000|2022-11-08 06:50:00|1452.5|1451.3|1451.6|1450.4|1452.6|1451.4|1451.6|1450.4|29
1667890500000|2022-11-08 06:55:00|1451.9|1450.7|1452.3|1451.1|1452.3|1451.1|1451.7|1450.5|21
1667890800000|2022-11-08 07:00:00|1452|1450.8|1452.1|1450.9|1452.2|1451|1451.6|1450.4|19
1667891100000|2022-11-08 07:05:00|1452.2|1451|1451.8|1450.6|1452.6|1451.4|1451.5|1450.3|16
1667891400000|2022-11-08 07:10:00|1451.7|1450.5|1451.6|1450.4|1451.9|1450.7|1451.3|1450.1|12
1667891700000|2022-11-08 07:15:00|1451.7|1450.5|1451.8|1450.6|1452.1|1450.9|1451.5|1450.3|7
1667892000000|2022-11-08 07:20:00|1451.7|1450.5|1451.8|1450.6|1452|1450.8|1451.4|1450.2|7
1667892300000|2022-11-08 07:25:00|1451.9|1450.7|1453.7|1452.5|1453.7|1452.5|1451.8|1450.6|29
1667892600000|2022-11-08 07:30:00|1453.6|1452.4|1452.3|1451.1|1453.8|1452.6|1452.3|1451.1|33
1667892900000|2022-11-08 07:35:00|1452.2|1451|1452|1450.8|1452.7|1451.5|1451.8|1450.6|13
1667893200000|2022-11-08 07:40:00|1451.8|1450.6|1452.3|1451.1|1452.5|1451.3|1451.4|1450.2|23
1667893500000|2022-11-08 07:45:00|1452.2|1451|1452.2|1451|1452.7|1451.5|1452.1|1450.9|9
1667893800000|2022-11-08 07:50:00|1452.1|1450.9|1451.8|1450.6|1452.1|1450.9|1451.6|1450.4|21
1667894100000|2022-11-08 07:55:00|1451.7|1450.5|1452|1450.8|1452.5|1451.3|1451.7|1450.5|25
1667894400000|2022-11-08 08:00:00|1452.4|1451.2|1451.5|1450.3|1452.5|1451.3|1451|1449.8|51
1667894700000|2022-11-08 08:05:00|1451.6|1450.4|1452.5|1451.3|1452.5|1451.3|1451.5|1450.3|19
1667895000000|2022-11-08 08:10:00|1452.7|1451.5|1453.4|1452.2|1453.4|1452.2|1452.2|1451|24
1667895300000|2022-11-08 08:15:00|1453.3|1452.1|1453.4|1452.2|1453.6|1452.4|1452.6|1451.4|19
1667895600000|2022-11-08 08:20:00|1453.5|1452.3|1453.2|1452|1453.8|1452.6|1453|1451.8|11
1667895900000|2022-11-08 08:25:00|1453.1|1451.9|1453.3|1452.1|1453.6|1452.4|1453|1451.8|8
1667896200000|2022-11-08 08:30:00|1453.1|1451.9|1452.6|1451.4|1453.1|1451.9|1452.3|1451.1|15
1667896500000|2022-11-08 08:35:00|1452.5|1451.3|1452.4|1451.2|1452.7|1451.5|1451.7|1450.5|25
1667896800000|2022-11-08 08:40:00|1452.3|1451.1|1452.7|1451.5|1453|1451.8|1451.9|1450.7|15
1667897100000|2022-11-08 08:45:00|1452.6|1451.4|1452.5|1451.3|1452.7|1451.5|1450.5|1449.3|668
1667897400000|2022-11-08 08:50:00|1452.3|1451.1|1452.5|1451.3|1453|1451.8|1452.1|1450.9|175
1667897700000|2022-11-08 08:55:00|1452.6|1451.4|1453|1451.8|1453|1451.8|1452.1|1450.9|43
1667898000000|2022-11-08 09:00:00|1453.2|1452|1452.2|1451|1453.2|1452|1452|1450.8|42
1667898300000|2022-11-08 09:05:00|1452.1|1450.9|1452.2|1451|1452.7|1451.5|1451.8|1450.6|19
1667898600000|2022-11-08 09:10:00|1452|1450.8|1452.5|1451.3|1452.7|1451.5|1452|1450.8|12
1667898900000|2022-11-08 09:15:00|1452.6|1451.4|1452.6|1451.4|1453|1451.8|1452.2|1451|13
1667899200000|2022-11-08 09:20:00|1452.7|1451.5|1453.1|1451.9|1453.2|1452|1452.7|1451.5|12
1667899500000|2022-11-08 09:25:00|1452.2|1451|1450.7|1449.5|1452.4|1451.2|1450.2|1449|34
1667899800000|2022-11-08 09:30:00|1450.9|1449.7|1450.6|1449.4|1451.9|1450.7|1450.1|1448.9|62
1667900100000|2022-11-08 09:35:00|1450.7|1449.5|1451|1449.8|1451|1449.8|1450.5|1449.3|21
1667900400000|2022-11-08 09:40:00|1450.8|1449.6|1449.8|1448.6|1451|1449.8|1449.7|1448.5|28
1667900700000|2022-11-08 09:45:00|1449.9|1448.7|1450|1448.8|1450|1448.8|1449.2|1448|37
1667901000000|2022-11-08 09:50:00|1449.6|1448.4|1449.5|1448.3|1449.7|1448.5|1449.2|1448|30
1667901300000|2022-11-08 09:55:00|1449.3|1448.1|1449.4|1448.2|1449.6|1448.4|1449.2|1448|31
1667901600000|2022-11-08 10:00:00|1449.5|1448.3|1449.5|1448.3|1449.6|1448.4|1448.7|1447.5|48
1667901900000|2022-11-08 10:05:00|1449.4|1448.2|1449.2|1448|1449.7|1448.5|1449|1447.8|23
1667902200000|2022-11-08 10:10:00|1449|1447.8|1449.6|1448.4|1449.7|1448.5|1448.7|1447.5|20
1667902500000|2022-11-08 10:15:00|1449.7|1448.5|1449.1|1447.9|1449.9|1448.7|1449|1447.8|31
1667902800000|2022-11-08 10:20:00|1449|1447.8|1448.9|1447.7|1449.1|1447.9|1448.7|1447.5|5
1667903100000|2022-11-08 10:25:00|1448.7|1447.5|1448.9|1447.7|1449|1447.8|1448.2|1447|58
1667903400000|2022-11-08 10:30:00|1449|1447.8|1448.9|1447.7|1449.3|1448.1|1448.5|1447.3|36
1667903700000|2022-11-08 10:35:00|1449|1447.8|1449.6|1448.4|1450|1448.8|1448.9|1447.7|73
1667904000000|2022-11-08 10:40:00|1449.5|1448.3|1449.1|1447.9|1449.5|1448.3|1449|1447.8|33
1667904300000|2022-11-08 10:45:00|1449.2|1448|1448.6|1447.4|1449.2|1448|1448.4|1447.2|19
1667904600000|2022-11-08 10:50:00|1448.7|1447.5|1447.7|1446.5|1448.8|1447.6|1447.3|1446.1|142
1667904900000|2022-11-08 10:55:00|1447.9|1446.7|1447.7|1446.5|1448|1446.8|1447.4|1446.2|47
1667905200000|2022-11-08 11:00:00|1447.9|1446.7|1447.5|1446.3|1448.2|1447|1447.4|1446.2|37
1667905500000|2022-11-08 11:05:00|1447.4|1446.2|1445.8|1444.6|1447.4|1446.2|1445.2|1444|164
1667905800000|2022-11-08 11:10:00|1446|1444.8|1445.8|1444.6|1446.3|1445.1|1445.5|1444.3|31
1667906100000|2022-11-08 11:15:00|1445.7|1444.5|1446.5|1445.3|1446.5|1445.3|1445.5|1444.3|26
1667906400000|2022-11-08 11:20:00|1446.4|1445.2|1447.2|1446|1447.2|1446|1446.2|1445|58
1667906700000|2022-11-08 11:25:00|1447.6|1446.4|1447.9|1446.7|1447.9|1446.7|1447.3|1446.1|53
1667907000000|2022-11-08 11:30:00|1447.8|1446.6|1449.2|1448|1449.2|1448|1447.8|1446.6|58
1667907300000|2022-11-08 11:35:00|1449.1|1447.9|1450|1448.8|1450.2|1449|1449.1|1447.9|46
1667907600000|2022-11-08 11:40:00|1450.1|1448.9|1450|1448.8|1450.3|1449.1|1450|1448.8|10
1667907900000|2022-11-08 11:45:00|1450.1|1448.9|1450.7|1449.5|1450.7|1449.5|1450|1448.8|37
1667908200000|2022-11-08 11:50:00|1450.6|1449.4|1450.9|1449.7|1451.2|1450|1450.2|1449|37
1667908500000|2022-11-08 11:55:00|1451|1449.8|1449.7|1448.5|1451.1|1449.9|1449.7|1448.5|45
1667908800000|2022-11-08 12:00:00|1448.8|1447.6|1448.9|1447.7|1449.7|1448.5|1448.5|1447.3|101
1667909100000|2022-11-08 12:05:00|1448.8|1447.6|1447|1445.8|1449|1447.8|1447|1445.8|100
1667909400000|2022-11-08 12:10:00|1446.8|1445.6|1446.1|1444.9|1446.9|1445.7|1446|1444.8|104
1667909700000|2022-11-08 12:15:00|1446|1444.8|1444.4|1443.2|1446.1|1444.9|1444.3|1443.1|108
1667910000000|2022-11-08 12:20:00|1444.3|1443.1|1443.3|1442.1|1444.6|1443.4|1442.7|1441.5|659
1667910300000|2022-11-08 12:25:00|1443.2|1442|1443.7|1442.5|1444.2|1443|1442.7|1441.5|75
1667910600000|2022-11-08 12:30:00|1444|1442.8|1444.5|1443.3|1445.2|1444|1444|1442.8|138
1667910900000|2022-11-08 12:35:00|1444.6|1443.4|1445|1443.8|1445.5|1444.3|1444.6|1443.4|31
1667911200000|2022-11-08 12:40:00|1445.1|1443.9|1446.2|1445|1446.5|1445.3|1444.9|1443.7|153
1667911500000|2022-11-08 12:45:00|1446.4|1445.2|1446.7|1445.5|1447|1445.8|1446.2|1445|26
1667911800000|2022-11-08 12:50:00|1446.6|1445.4|1446.8|1445.6|1447.5|1446.3|1446.2|1445|39
1667912100000|2022-11-08 12:55:00|1446.9|1445.7|1446.5|1445.3|1447|1445.8|1446.4|1445.2|36
1667912400000|2022-11-08 13:00:00|1446.4|1445.2|1448.2|1447|1448.4|1447.2|1446.4|1445.2|279
1667912700000|2022-11-08 13:05:00|1448.1|1446.9|1446.8|1445.6|1448.6|1447.4|1446.7|1445.5|179
1667913000000|2022-11-08 13:10:00|1446.9|1445.7|1448.8|1447.6|1449.7|1448.5|1446.7|1445.5|227
1667913300000|2022-11-08 13:15:00|1448.7|1447.5|1448.6|1447.4|1449.2|1448|1448.2|1447|110
1667913600000|2022-11-08 13:20:00|1448.3|1447.1|1449.4|1448.2|1449.5|1448.3|1447.2|1446|144
1667913900000|2022-11-08 13:25:00|1449.6|1448.4|1449.2|1448|1450.5|1449.3|1449.1|1447.9|191
1667914200000|2022-11-08 13:30:00|1449.3|1448.1|1447.5|1446.3|1450.2|1449|1447.3|1446.1|176
1667914500000|2022-11-08 13:35:00|1447.3|1446.1|1447.7|1446.5|1448.2|1447|1446.7|1445.5|186
1667914800000|2022-11-08 13:40:00|1448.1|1446.9|1447|1445.8|1448.1|1446.9|1446.2|1445|169
1667917800000|2022-11-08 14:30:00|1448.6|1447.4|1448.5|1447.3|1453.8|1452.6|1447.7|1446.5|2622
1667918100000|2022-11-08 14:35:00|1448.6|1447.4|1449.8|1448.6|1450.2|1449|1448|1446.8|664
1667918400000|2022-11-08 14:40:00|1450|1448.8|1449|1447.8|1450.9|1449.7|1447.7|1446.5|578
1667918700000|2022-11-08 14:45:00|1448.9|1447.7|1450|1448.8|1450|1448.8|1447.3|1446.1|663
1667919000000|2022-11-08 14:50:00|1449.9|1448.7|1447.8|1446.6|1450|1448.8|1447.8|1446.6|671
1667919300000|2022-11-08 14:55:00|1448|1446.8|1447.5|1446.3|1448.4|1447.2|1446.8|1445.6|696
1667919600000|2022-11-08 15:00:00|1447.3|1446.1|1450.3|1449.1|1450.5|1449.3|1446.8|1445.6|718
1667919900000|2022-11-08 15:05:00|1450.2|1449|1453.5|1452.3|1453.5|1452.3|1450.2|1449|546
1667920200000|2022-11-08 15:10:00|1453.4|1452.2|1452.2|1451|1454|1452.8|1450.3|1449.1|860
1667920500000|2022-11-08 15:15:00|1452.4|1451.2|1454.7|1453.5|1455.2|1454|1452|1450.8|1523
1667920800000|2022-11-08 15:20:00|1454.9|1453.7|1455.2|1454|1455.5|1454.3|1454.5|1453.3|775
1667921100000|2022-11-08 15:25:00|1455.3|1454.1|1454.2|1453|1455.3|1454.1|1453.2|1452|478
1667921400000|2022-11-08 15:30:00|1454.1|1452.9|1453.1|1451.9|1455.3|1454.1|1452.9|1451.7|310
1667921700000|2022-11-08 15:35:00|1453.2|1452|1450.4|1449.2|1453.7|1452.5|1450.3|1449.1|420
1667922000000|2022-11-08 15:40:00|1450.5|1449.3|1452.5|1451.3|1452.6|1451.4|1450.4|1449.2|221
1667922300000|2022-11-08 15:45:00|1452.4|1451.2|1453.1|1451.9|1453.7|1452.5|1451.8|1450.6|328
1667922600000|2022-11-08 15:50:00|1453|1451.8|1450.6|1449.4|1453.4|1452.2|1449.9|1448.7|578
1667922900000|2022-11-08 15:55:00|1450.8|1449.6|1451.5|1450.3|1451.7|1450.5|1450.1|1448.9|146
1667923200000|2022-11-08 16:00:00|1451.6|1450.4|1451.9|1450.7|1452.4|1451.2|1450.6|1449.4|303
1667923500000|2022-11-08 16:05:00|1452|1450.8|1452.7|1451.5|1453.1|1451.9|1449.9|1448.7|742
1667923800000|2022-11-08 16:10:00|1452.9|1451.7|1454.1|1452.9|1454.1|1452.9|1452.7|1451.5|404
1667924100000|2022-11-08 16:15:00|1454.4|1453.2|1454.8|1453.6|1454.8|1453.6|1453.9|1452.7|861
1667924400000|2022-11-08 16:20:00|1454.9|1453.7|1452.4|1451.2|1455.8|1454.6|1452.4|1451.2|522
1667924700000|2022-11-08 16:25:00|1452.6|1451.4|1453.7|1452.5|1454.1|1452.9|1452.6|1451.4|300
1667925000000|2022-11-08 16:30:00|1453.8|1452.6|1453.1|1451.9|1453.8|1452.6|1452.4|1451.2|361
1667925300000|2022-11-08 16:35:00|1453.2|1452|1452.1|1450.9|1453.6|1452.4|1452.1|1450.9|245
1667925600000|2022-11-08 16:40:00|1452.3|1451.1|1452.8|1451.6|1453.8|1452.6|1452.2|1451|291
1667925900000|2022-11-08 16:45:00|1452.9|1451.7|1453.4|1452.2|1453.8|1452.6|1452.1|1450.9|235
1667926200000|2022-11-08 16:50:00|1453.3|1452.1|1453|1451.8|1453.6|1452.4|1452.1|1450.9|621
1667926500000|2022-11-08 16:55:00|1453.1|1451.9|1453.6|1452.4|1454.6|1453.4|1452.6|1451.4|393
1667926800000|2022-11-08 17:00:00|1453.7|1452.5|1452.8|1451.6|1454.3|1453.1|1452.3|1451.1|710
1667927100000|2022-11-08 17:05:00|1452.7|1451.5|1452|1450.8|1453|1451.8|1452|1450.8|638
1667927400000|2022-11-08 17:10:00|1452.2|1451|1452.5|1451.3|1453|1451.8|1452|1450.8|442
1667927700000|2022-11-08 17:15:00|1452.4|1451.2|1451.6|1450.4|1453.1|1451.9|1451.5|1450.3|398
1667928000000|2022-11-08 17:20:00|1451.5|1450.3|1453.7|1452.5|1453.8|1452.6|1451.3|1450.1|257
1667928300000|2022-11-08 17:25:00|1453.6|1452.4|1453.3|1452.1|1454.3|1453.1|1453.2|1452|137
1667928600000|2022-11-08 17:30:00|1453.5|1452.3|1453|1451.8|1453.8|1452.6|1453|1451.8|150
1667928900000|2022-11-08 17:35:00|1453.1|1451.9|1451.8|1450.6|1453.6|1452.4|1451.8|1450.6|229
1667929200000|2022-11-08 17:40:00|1452.1|1450.9|1451.6|1450.4|1452.2|1451|1451.4|1450.2|208
1667929500000|2022-11-08 17:45:00|1451.8|1450.6|1450.6|1449.4|1452.1|1450.9|1450.3|1449.1|249
1667929800000|2022-11-08 17:50:00|1450.9|1449.7|1449.6|1448.4|1450.9|1449.7|1449.6|1448.4|267
1667930100000|2022-11-08 17:55:00|1449.8|1448.6|1449.6|1448.4|1449.9|1448.7|1449.1|1447.9|227
1667930400000|2022-11-08 18:00:00|1449.8|1448.6|1450.3|1449.1|1450.9|1449.7|1449.6|1448.4|184
1667930700000|2022-11-08 18:05:00|1450.4|1449.2|1450.4|1449.2|1450.9|1449.7|1449.5|1448.3|419
1667931000000|2022-11-08 18:10:00|1450.1|1448.9|1450.1|1448.9|1451|1449.8|1450.1|1448.9|212
1667931300000|2022-11-08 18:15:00|1450.4|1449.2|1449.1|1447.9|1450.6|1449.4|1449|1447.8|328
1667931600000|2022-11-08 18:20:00|1449.2|1448|1448.6|1447.4|1449.2|1448|1447.6|1446.4|433
1667931900000|2022-11-08 18:25:00|1448.4|1447.2|1447.5|1446.3|1448.4|1447.2|1446.6|1445.4|444
1667932200000|2022-11-08 18:30:00|1447.4|1446.2|1448.6|1447.4|1449.3|1448.1|1446.9|1445.7|357
1667932500000|2022-11-08 18:35:00|1448.5|1447.3|1449.6|1448.4|1449.8|1448.6|1448.4|1447.2|383
1667932800000|2022-11-08 18:40:00|1449.5|1448.3|1450.6|1449.4|1450.6|1449.4|1449.5|1448.3|554
1667933100000|2022-11-08 18:45:00|1450.8|1449.6|1452.2|1451|1452.7|1451.5|1450.3|1449.1|1270
1667933400000|2022-11-08 18:50:00|1452.3|1451.1|1451.8|1450.6|1452.4|1451.2|1451.1|1449.9|737
1667933700000|2022-11-08 18:55:00|1451.5|1450.3|1450.8|1449.6|1452|1450.8|1450.8|1449.6|479
1667934000000|2022-11-08 19:00:00|1450.5|1449.3|1447.8|1446.6|1451|1449.8|1447.5|1446.3|751
1667934300000|2022-11-08 19:05:00|1447.7|1446.5|1447.2|1446|1448.2|1447|1447|1445.8|1021
1667934600000|2022-11-08 19:10:00|1447|1445.8|1448.6|1447.4|1449|1447.8|1446.4|1445.2|1500
1667934900000|2022-11-08 19:15:00|1448.3|1447.1|1448.5|1447.3|1449.3|1448.1|1448.1|1446.9|831
1667955600000|2022-11-09 01:00:00|1447.2|1446|1448.5|1447.3|1448.8|1447.6|1445|1443.8|529
1667955900000|2022-11-09 01:05:00|1448.6|1447.4|1446.8|1445.6|1448.8|1447.6|1446.6|1445.4|125
1667956200000|2022-11-09 01:10:00|1446.9|1445.7|1446.4|1445.2|1447.5|1446.3|1446.2|1445|166
1667956500000|2022-11-09 01:15:00|1446.3|1445.1|1446.3|1445.1|1446.9|1445.7|1445.8|1444.6|84
1667956800000|2022-11-09 01:20:00|1446.4|1445.2|1448|1446.8|1449.1|1447.9|1446.2|1445|148
1667957100000|2022-11-09 01:25:00|1447.8|1446.6|1448.8|1447.6|1448.8|1447.6|1446.6|1445.4|109
1667957400000|2022-11-09 01:30:00|1449|1447.8|1448.9|1447.7|1450.2|1449|1448.4|1447.2|84
1667957700000|2022-11-09 01:35:00|1449.1|1447.9|1447.4|1446.2|1449.3|1448.1|1447.4|1446.2|15
1667958000000|2022-11-09 01:40:00|1447.3|1446.1|1447.3|1446.1|1447.6|1446.4|1446.3|1445.1|32
1667958300000|2022-11-09 01:45:00|1447.4|1446.2|1446.8|1445.6|1447.5|1446.3|1446.4|1445.2|38
1667958600000|2022-11-09 01:50:00|1446.9|1445.7|1446.3|1445.1|1446.9|1445.7|1446.1|1444.9|28
1667958900000|2022-11-09 01:55:00|1446.2|1445|1447.1|1445.9|1447.4|1446.2|1445.1|1443.9|48
1667959200000|2022-11-09 02:00:00|1446.9|1445.7|1446.1|1444.9|1447.6|1446.4|1446|1444.8|18
1667959500000|2022-11-09 02:05:00|1446.2|1445|1446.4|1445.2|1447|1445.8|1446|1444.8|37
1667959800000|2022-11-09 02:10:00|1446.3|1445.1|1446.9|1445.7|1447.4|1446.2|1446.3|1445.1|33
1667960100000|2022-11-09 02:15:00|1447|1445.8|1447.6|1446.4|1447.8|1446.6|1446.9|1445.7|11
1667960400000|2022-11-09 02:20:00|1447.8|1446.6|1448.1|1446.9|1448.3|1447.1|1447.5|1446.3|8
1667960700000|2022-11-09 02:25:00|1448.3|1447.1|1448.8|1447.6|1448.8|1447.6|1448.3|1447.1|5
1667961000000|2022-11-09 02:30:00|1448.7|1447.5|1449.1|1447.9|1450|1448.8|1448.4|1447.2|82
1667961300000|2022-11-09 02:35:00|1449|1447.8|1448|1446.8|1449.1|1447.9|1447.7|1446.5|82
1667961600000|2022-11-09 02:40:00|1448.1|1446.9|1448.5|1447.3|1448.6|1447.4|1447.6|1446.4|16
1667961900000|2022-11-09 02:45:00|1448.6|1447.4|1449.4|1448.2|1449.6|1448.4|1448.4|1447.2|35
1667962200000|2022-11-09 02:50:00|1449.3|1448.1|1448.4|1447.2|1449.4|1448.2|1447.9|1446.7|35
1667962500000|2022-11-09 02:55:00|1448.3|1447.1|1448.4|1447.2|1449|1447.8|1447.8|1446.6|22
1667962800000|2022-11-09 03:00:00|1448.5|1447.3|1449.4|1448.2|1450|1448.8|1448.5|1447.3|69
1667963100000|2022-11-09 03:05:00|1449.3|1448.1|1448.1|1446.9|1449.3|1448.1|1447.9|1446.7|54
1667963400000|2022-11-09 03:10:00|1447.9|1446.7|1448.1|1446.9|1448.8|1447.6|1447.5|1446.3|13
1667963700000|2022-11-09 03:15:00|1448|1446.8|1447.9|1446.7|1448.3|1447.1|1447.4|1446.2|11
1667964000000|2022-11-09 03:20:00|1447.6|1446.4|1446.6|1445.4|1448.1|1446.9|1446.4|1445.2|21
1667964300000|2022-11-09 03:25:00|1446.5|1445.3|1446.6|1445.4|1446.9|1445.7|1446|1444.8|6
1667964600000|2022-11-09 03:30:00|1446.5|1445.3|1446.6|1445.4|1446.8|1445.6|1446.4|1445.2|4
1667964900000|2022-11-09 03:35:00|1446.7|1445.5|1446.4|1445.2|1446.9|1445.7|1446.2|1445|6
1667965200000|2022-11-09 03:40:00|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.4|1445.2|5
1667965500000|2022-11-09 03:45:00|1446.7|1445.5|1446.6|1445.4|1446.9|1445.7|1446.5|1445.3|3
1667965800000|2022-11-09 03:50:00|1446.5|1445.3|1446.9|1445.7|1446.9|1445.7|1446.5|1445.3|3
1667966100000|2022-11-09 03:55:00|1446.8|1445.6|1446.5|1445.3|1446.9|1445.7|1446.5|1445.3|6
1667966400000|2022-11-09 04:00:00|1446.6|1445.4|1446.3|1445.1|1446.9|1445.7|1446.3|1445.1|17
1667966700000|2022-11-09 04:05:00|1446.4|1445.2|1446.4|1445.2|1446.5|1445.3|1446.3|1445.1|10
1667967000000|2022-11-09 04:10:00|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.3|1445.1|32
1667967300000|2022-11-09 04:15:00|1446.3|1445.1|1446.4|1445.2|1446.5|1445.3|1446|1444.8|9
1667967600000|2022-11-09 04:20:00|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.3|1445.1|3
1667967900000|2022-11-09 04:25:00|1446.5|1445.3|1446.4|1445.2|1446.6|1445.4|1446.3|1445.1|6
1667968200000|2022-11-09 04:30:00|1446.3|1445.1|1446.6|1445.4|1446.8|1445.6|1446.3|1445.1|2
1667968500000|2022-11-09 04:35:00|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.3|1445.1|7
1667968800000|2022-11-09 04:40:00|1446.7|1445.5|1447.3|1446.1|1447.7|1446.5|1446.6|1445.4|60
1667969100000|2022-11-09 04:45:00|1447.4|1446.2|1447|1445.8|1447.7|1446.5|1447|1445.8|152
1667969400000|2022-11-09 04:50:00|1447.1|1445.9|1447|1445.8|1447.2|1446|1447|1445.8|79
1667969700000|2022-11-09 04:55:00|1446.9|1445.7|1447.5|1446.3|1447.5|1446.3|1446.8|1445.6|32
1667970000000|2022-11-09 05:00:00|1447.4|1446.2|1447.8|1446.6|1447.9|1446.7|1447.3|1446.1|6
1667970300000|2022-11-09 05:05:00|1448.1|1446.9|1447.5|1446.3|1448.3|1447.1|1447.5|1446.3|14
1667970600000|2022-11-09 05:10:00|1447.4|1446.2|1448|1446.8|1448.3|1447.1|1447.4|1446.2|10
1667970900000|2022-11-09 05:15:00|1448.2|1447|1447.5|1446.3|1448.3|1447.1|1447.5|1446.3|6
1667971200000|2022-11-09 05:20:00|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|5
1667971500000|2022-11-09 05:25:00|1447.5|1446.3|1447.5|1446.3|1447.9|1446.7|1447.4|1446.2|15
1667971800000|2022-11-09 05:30:00|1447.6|1446.4|1447.4|1446.2|1448.1|1446.9|1447.3|1446.1|46
1667972100000|2022-11-09 05:35:00|1447.8|1446.6|1447.2|1446|1448|1446.8|1447|1445.8|322
1667972400000|2022-11-09 05:40:00|1447.4|1446.2|1446.1|1444.9|1447.7|1446.5|1446.1|1444.9|57
1667972700000|2022-11-09 05:45:00|1446|1444.8|1447.5|1446.3|1447.9|1446.7|1446|1444.8|25
1667973000000|2022-11-09 05:50:00|1447.4|1446.2|1448|1446.8|1448|1446.8|1447.1|1445.9|67
1667973300000|2022-11-09 05:55:00|1447.9|1446.7|1447.9|1446.7|1448.2|1447|1447.4|1446.2|24
1667973600000|2022-11-09 06:00:00|1448|1446.8|1447.6|1446.4|1448.9|1447.7|1447.4|1446.2|37
1667973900000|2022-11-09 06:05:00|1447.7|1446.5|1449.7|1448.5|1450.2|1449|1447.7|1446.5|158
1667974200000|2022-11-09 06:10:00|1450|1448.8|1449.6|1448.4|1450.7|1449.5|1449.2|1448|72
1667974500000|2022-11-09 06:15:00|1449.7|1448.5|1450.7|1449.5|1450.7|1449.5|1449.6|1448.4|54
1667974800000|2022-11-09 06:20:00|1450.6|1449.4|1450.9|1449.7|1451.4|1450.2|1450.6|1449.4|96
1667975100000|2022-11-09 06:25:00|1450.8|1449.6|1451.1|1449.9|1451.3|1450.1|1450.5|1449.3|25
1667975400000|2022-11-09 06:30:00|1451|1449.8|1450|1448.8|1451.2|1450|1449.8|1448.6|20
1667975700000|2022-11-09 06:35:00|1449.9|1448.7|1450.4|1449.2|1450.5|1449.3|1449.5|1448.3|15
1667976000000|2022-11-09 06:40:00|1450.5|1449.3|1451.2|1450|1451.2|1450|1450.4|1449.2|13
1667976300000|2022-11-09 06:45:00|1451.1|1449.9|1451.2|1450|1451.5|1450.3|1450.7|1449.5|42
1667976600000|2022-11-09 06:50:00|1451.6|1450.4|1451.2|1450|1452.1|1450.9|1450.9|1449.7|49
1667976900000|2022-11-09 06:55:00|1451.3|1450.1|1451.4|1450.2|1452.2|1451|1451.2|1450|40
1667977200000|2022-11-09 07:00:00|1451.5|1450.3|1451.9|1450.7|1451.9|1450.7|1451.2|1450|13
1667977500000|2022-11-09 07:05:00|1452|1450.8|1452.1|1450.9|1452.2|1451|1451|1449.8|22
1667977800000|2022-11-09 07:10:00|1452.2|1451|1451.9|1450.7|1452.7|1451.5|1451.9|1450.7|18
1667978100000|2022-11-09 07:15:00|1451.7|1450.5|1451.9|1450.7|1452|1450.8|1451.7|1450.5|10
1667978400000|2022-11-09 07:20:00|1452|1450.8|1451.4|1450.2|1452|1450.8|1451.2|1450|12
1667978700000|2022-11-09 07:25:00|1451.5|1450.3|1451.5|1450.3|1451.7|1450.5|1451.2|1450|12
1667979000000|2022-11-09 07:30:00|1451.6|1450.4|1451.6|1450.4|1452.5|1451.3|1451.4|1450.2|51
1667979300000|2022-11-09 07:35:00|1451.5|1450.3|1451.6|1450.4|1451.7|1450.5|1451.2|1450|22
1667979600000|2022-11-09 07:40:00|1451.7|1450.5|1451.5|1450.3|1452|1450.8|1451.2|1450|7
1667979900000|2022-11-09 07:45:00|1451.7|1450.5|1451.5|1450.3|1452.1|1450.9|1451.4|1450.2|19
1667980200000|2022-11-09 07:50:00|1451.4|1450.2|1452.1|1450.9|1452.2|1451|1451.2|1450|13
1667980500000|2022-11-09 07:55:00|1452|1450.8|1450.4|1449.2|1452|1450.8|1450.4|1449.2|24
1667980800000|2022-11-09 08:00:00|1450.6|1449.4|1451|1449.8|1451.5|1450.3|1449.7|1448.5|35
1667981100000|2022-11-09 08:05:00|1450.7|1449.5|1451.2|1450|1451.2|1450|1450.4|1449.2|16
1667981400000|2022-11-09 08:10:00|1451.3|1450.1|1450.3|1449.1|1451.7|1450.5|1450.1|1448.9|25
1667981700000|2022-11-09 08:15:00|1450.5|1449.3|1451.6|1450.4|1451.9|1450.7|1450.3|1449.1|26
1667982000000|2022-11-09 08:20:00|1451.5|1450.3|1451.6|1450.4|1452.1|1450.9|1451.5|1450.3|19
1667982300000|2022-11-09 08:25:00|1451.7|1450.5|1452.7|1451.5|1452.7|1451.5|1451.4|1450.2|23
1667982600000|2022-11-09 08:30:00|1452.6|1451.4|1451.8|1450.6|1452.7|1451.5|1451.6|1450.4|26
1667982900000|2022-11-09 08:35:00|1451.7|1450.5|1452.6|1451.4|1452.8|1451.6|1451.7|1450.5|36
1667983200000|2022-11-09 08:40:00|1452.5|1451.3|1452.2|1451|1452.7|1451.5|1452|1450.8|31
1667983500000|2022-11-09 08:45:00|1452.7|1451.5|1452|1450.8|1452.7|1451.5|1451.7|1450.5|62
1667983800000|2022-11-09 08:50:00|1452.1|1450.9|1452|1450.8|1452.6|1451.4|1452|1450.8|631
1667984100000|2022-11-09 08:55:00|1451.9|1450.7|1451.7|1450.5|1452|1450.8|1451.4|1450.2|27
1667984400000|2022-11-09 09:00:00|1452|1450.8|1451.4|1450.2|1452|1450.8|1451.2|1450|32
1667984700000|2022-11-09 09:05:00|1451.5|1450.3|1451.7|1450.5|1452|1450.8|1451.4|1450.2|15
1667985000000|2022-11-09 09:10:00|1451.9|1450.7|1451.6|1450.4|1452|1450.8|1451.1|1449.9|17
1667985300000|2022-11-09 09:15:00|1451.5|1450.3|1451.7|1450.5|1451.7|1450.5|1451.1|1449.9|14
1667985600000|2022-11-09 09:20:00|1451.6|1450.4|1452.7|1451.5|1452.8|1451.6|1451.6|1450.4|42
1667985900000|2022-11-09 09:25:00|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|46
1667986200000|2022-11-09 09:30:00|1452.5|1451.3|1453.1|1451.9|1453.2|1452|1452.4|1451.2|73
1667986500000|2022-11-09 09:35:00|1453|1451.8|1453|1451.8|1453.2|1452|1452.7|1451.5|10
1667986800000|2022-11-09 09:40:00|1452.7|1451.5|1453|1451.8|1453.2|1452|1452.5|1451.3|15
1667987100000|2022-11-09 09:45:00|1453.1|1451.9|1451.4|1450.2|1453.2|1452|1451.4|1450.2|26
1667987400000|2022-11-09 09:50:00|1451.6|1450.4|1451.7|1450.5|1452|1450.8|1451.3|1450.1|11
1667987700000|2022-11-09 09:55:00|1451.9|1450.7|1450.5|1449.3|1451.9|1450.7|1449.7|1448.5|51
1667988000000|2022-11-09 10:00:00|1450.6|1449.4|1450.7|1449.5|1451|1449.8|1450|1448.8|31
1667988300000|2022-11-09 10:05:00|1450.8|1449.6|1451|1449.8|1451|1449.8|1450.2|1449|33
1667988600000|2022-11-09 10:10:00|1451.1|1449.9|1450.7|1449.5|1451.7|1450.5|1450.6|1449.4|139
1667988900000|2022-11-09 10:15:00|1450.6|1449.4|1450.1|1448.9|1450.6|1449.4|1450.1|1448.9|22
1667989200000|2022-11-09 10:20:00|1450.2|1449|1450.2|1449|1450.7|1449.5|1450|1448.8|22
1667989500000|2022-11-09 10:25:00|1450|1448.8|1449.2|1448|1450.1|1448.9|1449|1447.8|22
1667989800000|2022-11-09 10:30:00|1449.4|1448.2|1449.3|1448.1|1449.7|1448.5|1449.2|1448|16
1667990100000|2022-11-09 10:35:00|1449.4|1448.2|1449.9|1448.7|1450|1448.8|1449|1447.8|42
1667990400000|2022-11-09 10:40:00|1449.8|1448.6|1449.7|1448.5|1450|1448.8|1449.5|1448.3|14
1667990700000|2022-11-09 10:45:00|1449.6|1448.4|1449.5|1448.3|1449.8|1448.6|1449.3|1448.1|23
1667991000000|2022-11-09 10:50:00|1449.8|1448.6|1450.9|1449.7|1450.9|1449.7|1449.3|1448.1|26
1667991300000|2022-11-09 10:55:00|1451|1449.8|1450.8|1449.6|1451|1449.8|1450.5|1449.3|25
1667991600000|2022-11-09 11:00:00|1451|1449.8|1451.4|1450.2|1451.7|1450.5|1450.8|1449.6|20
1667991900000|2022-11-09 11:05:00|1451.3|1450.1|1451.6|1450.4|1451.8|1450.6|1451.1|1449.9|5
1667992200000|2022-11-09 11:10:00|1451.8|1450.6|1452|1450.8|1452|1450.8|1451.4|1450.2|25
1667992500000|2022-11-09 11:15:00|1451.8|1450.6|1452.4|1451.2|1452.7|1451.5|1451.7|1450.5|23
1667992800000|2022-11-09 11:20:00|1452.6|1451.4|1451.6|1450.4|1452.8|1451.6|1451.6|1450.4|18
1667993100000|2022-11-09 11:25:00|1451.5|1450.3|1451.9|1450.7|1452|1450.8|1451.5|1450.3|2
1667993400000|2022-11-09 11:30:00|1452|1450.8|1451.6|1450.4|1452.4|1451.2|1451.4|1450.2|16
1667993700000|2022-11-09 11:35:00|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.4|1450.2|11
1667994000000|2022-11-09 11:40:00|1451.8|1450.6|1451.5|1450.3|1451.9|1450.7|1451.3|1450.1|17
1667994300000|2022-11-09 11:45:00|1451.4|1450.2|1450.7|1449.5|1451.4|1450.2|1450.5|1449.3|18
1667994600000|2022-11-09 11:50:00|1450.6|1449.4|1450.7|1449.5|1450.7|1449.5|1450|1448.8|42
1667994900000|2022-11-09 11:55:00|1450.8|1449.6|1451.3|1450.1|1451.3|1450.1|1450.8|1449.6|6
1667995200000|2022-11-09 12:00:00|1451.4|1450.2|1449.9|1448.7|1451.4|1450.2|1449.2|1448|83
1667995500000|2022-11-09 12:05:00|1449.8|1448.6|1450.1|1448.9|1450.1|1448.9|1449.1|1447.9|28
1667995800000|2022-11-09 12:10:00|1450.2|1449|1449.4|1448.2|1450.2|1449|1449|1447.8|40
1667996100000|2022-11-09 12:15:00|1449.5|1448.3|1448.5|1447.3|1449.5|1448.3|1447.9|1446.7|51
1667996400000|2022-11-09 12:20:00|1448.3|1447.1|1446.1|1444.9|1448.3|1447.1|1446|1444.8|117
1667996700000|2022-11-09 12:25:00|1446.2|1445|1447.4|1446.2|1447.5|1446.3|1446.1|1444.9|35
1667997000000|2022-11-09 12:30:00|1447.1|1445.9|1446.5|1445.3|1447.8|1446.6|1446.3|1445.1|66
1667997300000|2022-11-09 12:35:00|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446|1444.8|70
1667997600000|2022-11-09 12:40:00|1446.7|1445.5|1446.1|1444.9|1446.8|1445.6|1446|1444.8|154
1667997900000|2022-11-09 12:45:00|1446.2|1445|1446.6|1445.4|1446.8|1445.6|1446|1444.8|89
1667998200000|2022-11-09 12:50:00|1446.7|1445.5|1446.5|1445.3|1446.8|1445.6|1446.3|1445.1|173
1667998500000|2022-11-09 12:55:00|1446.6|1445.4|1446.4|1445.2|1446.8|1445.6|1444.1|1442.9|263
1667998800000|2022-11-09 13:00:00|1446.5|1445.3|1445.7|1444.5|1447.5|1446.3|1445.5|1444.3|398
1667999100000|2022-11-09 13:05:00|1445.6|1444.4|1444.8|1443.6|1446.1|1444.9|1444.1|1442.9|91
1667999400000|2022-11-09 13:10:00|1445|1443.8|1446.1|1444.9|1446.6|1445.4|1445|1443.8|189
1667999700000|2022-11-09 13:15:00|1446|1444.8|1444.6|1443.4|1446.1|1444.9|1443.6|1442.4|200
1668000000000|2022-11-09 13:20:00|1444.7|1443.5|1445.6|1444.4|1445.6|1444.4|1444.3|1443.1|111
1668000300000|2022-11-09 13:25:00|1445.4|1444.2|1445.7|1444.5|1445.8|1444.6|1444.6|1443.4|93
1668000600000|2022-11-09 13:30:00|1445.8|1444.6|1446.6|1445.4|1446.7|1445.5|1445.6|1444.4|181
1668000900000|2022-11-09 13:35:00|1446.8|1445.6|1446.6|1445.4|1447.1|1445.9|1446.1|1444.9|80
1668001200000|2022-11-09 13:40:00|1446.4|1445.2|1448.8|1447.6|1448.8|1447.6|1446.3|1445.1|157
1668004200000|2022-11-09 14:30:00|1446.5|1445.3|1445.8|1444.6|1448.1|1446.9|1444.7|1443.5|1758
1668004500000|2022-11-09 14:35:00|1445.9|1444.7|1445.8|1444.6|1446.8|1445.6|1443.8|1442.6|984
1668004800000|2022-11-09 14:40:00|1445.6|1444.4|1448.8|1447.6|1449.3|1448.1|1445.6|1444.4|747
1668005100000|2022-11-09 14:45:00|1448.7|1447.5|1448.1|1446.9|1450.5|1449.3|1447.3|1446.1|711
1668005400000|2022-11-09 14:50:00|1448.2|1447|1446.8|1445.6|1448.3|1447.1|1445.8|1444.6|545
1668005700000|2022-11-09 14:55:00|1447.1|1445.9|1448.2|1447|1448.5|1447.3|1446.3|1445.1|413
1668006000000|2022-11-09 15:00:00|1448.1|1446.9|1451.3|1450.1|1451.8|1450.6|1447.9|1446.7|660
1668006300000|2022-11-09 15:05:00|1451.6|1450.4|1453|1451.8|1453.3|1452.1|1450.8|1449.6|652
1668006600000|2022-11-09 15:10:00|1453.3|1452.1|1452.4|1451.2|1456.3|1455.1|1452.3|1451.1|978
1668006900000|2022-11-09 15:15:00|1452.3|1451.1|1451|1449.8|1454.5|1453.3|1450.5|1449.3|1018
1668007200000|2022-11-09 15:20:00|1451.1|1449.9|1449.6|1448.4|1452.1|1450.9|1449.3|1448.1|488
1668007500000|2022-11-09 15:25:00|1449.3|1448.1|1447.5|1446.3|1450.3|1449.1|1446.9|1445.7|662
1668007800000|2022-11-09 15:30:00|1447.6|1446.4|1444.9|1443.7|1448|1446.8|1444.1|1442.9|877
1668008100000|2022-11-09 15:35:00|1444.7|1443.5|1445.4|1444.2|1446.2|1445|1443.1|1441.9|724
1668008400000|2022-11-09 15:40:00|1445.5|1444.3|1444.4|1443.2|1445.7|1444.5|1443.4|1442.2|522
1668008700000|2022-11-09 15:45:00|1444.6|1443.4|1444.4|1443.2|1445.4|1444.2|1443.6|1442.4|373
1668009000000|2022-11-09 15:50:00|1444.6|1443.4|1444.1|1442.9|1444.6|1443.4|1443.1|1441.9|450
1668009300000|2022-11-09 15:55:00|1443.9|1442.7|1445.9|1444.7|1445.9|1444.7|1443.1|1441.9|478
1668009600000|2022-11-09 16:00:00|1445.6|1444.4|1446.8|1445.6|1447.1|1445.9|1445.4|1444.2|580
1668009900000|2022-11-09 16:05:00|1446.9|1445.7|1449.9|1448.7|1450.1|1448.9|1446.1|1444.9|362
1668010200000|2022-11-09 16:10:00|1450.1|1448.9|1451.2|1450|1451.3|1450.1|1449.1|1447.9|345
1668010500000|2022-11-09 16:15:00|1451.1|1449.9|1450.9|1449.7|1452.6|1451.4|1450.7|1449.5|360
1668010800000|2022-11-09 16:20:00|1451|1449.8|1452.5|1451.3|1452.9|1451.7|1450.8|1449.6|293
1668011100000|2022-11-09 16:25:00|1452.6|1451.4|1453.4|1452.2|1453.8|1452.6|1452.6|1451.4|315
1668011400000|2022-11-09 16:30:00|1453.3|1452.1|1453.9|1452.7|1453.9|1452.7|1452.8|1451.6|305
1668011700000|2022-11-09 16:35:00|1454.1|1452.9|1453.6|1452.4|1455.3|1454.1|1453.1|1451.9|449
1668012000000|2022-11-09 16:40:00|1453.5|1452.3|1453.1|1451.9|1454.2|1453|1453|1451.8|357
1668012300000|2022-11-09 16:45:00|1453|1451.8|1454.1|1452.9|1455.7|1454.5|1452.8|1451.6|549
1668012600000|2022-11-09 16:50:00|1454.2|1453|1454.6|1453.4|1456.1|1454.9|1454.1|1452.9|547
1668012900000|2022-11-09 16:55:00|1454.7|1453.5|1454.8|1453.6|1455.4|1454.2|1453.8|1452.6|791
1668013200000|2022-11-09 17:00:00|1455.3|1453.3|1441.4|1440.2|1456.1|1453.5|1435.6|1434.4|3407
1668013500000|2022-11-09 17:05:00|1441.2|1440|1442.6|1441.4|1447.6|1446.4|1440.2|1439|1277
1668013800000|2022-11-09 17:10:00|1442.8|1441.6|1444.7|1443.5|1445.6|1444.4|1439.6|1438.4|1446
1668014100000|2022-11-09 17:15:00|1444.6|1443.4|1444.3|1443.1|1445.9|1444.7|1444.1|1442.9|524
1668014400000|2022-11-09 17:20:00|1444.4|1443.2|1446.8|1445.6|1447.2|1446|1444.3|1443.1|437
1668014700000|2022-11-09 17:25:00|1446.7|1445.5|1446.1|1444.9|1446.9|1445.7|1444.9|1443.7|460
1668015000000|2022-11-09 17:30:00|1445.9|1444.7|1455.8|1454.6|1458.5|1457.3|1445.7|1444.5|2004
1668015300000|2022-11-09 17:35:00|1455.9|1454.7|1455.1|1453.9|1456.4|1455.2|1454|1452.8|933
1668015600000|2022-11-09 17:40:00|1455.2|1454|1456.6|1455.4|1459.2|1458|1455.2|1454|1218
1668015900000|2022-11-09 17:45:00|1456.5|1455.3|1455.4|1454.2|1456.6|1455.4|1454.4|1453.2|866
1668016200000|2022-11-09 17:50:00|1455.5|1454.3|1455.9|1454.7|1456.5|1455.3|1455.5|1454.3|453
1668016500000|2022-11-09 17:55:00|1455.6|1454.4|1455.2|1454|1456.7|1455.5|1454.7|1453.5|659
1668016800000|2022-11-09 18:00:00|1455.4|1454.2|1454.5|1453.3|1455.4|1454.2|1453.6|1452.4|476
1668017100000|2022-11-09 18:05:00|1454.4|1453.2|1455.6|1454.4|1455.6|1454.4|1453.7|1452.5|2113
1668017400000|2022-11-09 18:10:00|1455.5|1454.3|1455.8|1454.6|1456.1|1454.9|1454.1|1452.9|299
1668017700000|2022-11-09 18:15:00|1455.7|1454.5|1455.4|1454.2|1456.6|1455.4|1455.3|1454.1|596
1668018000000|2022-11-09 18:20:00|1455.3|1454.1|1455.3|1454.1|1455.8|1454.6|1454.7|1453.5|347
1668018300000|2022-11-09 18:25:00|1455.1|1453.9|1454.2|1453|1455.2|1454|1453.8|1452.6|391
1668018600000|2022-11-09 18:30:00|1454.1|1452.9|1452.6|1451.4|1454.1|1452.9|1452.6|1451.4|341
1668018900000|2022-11-09 18:35:00|1452.3|1451.1|1452.1|1450.9|1452.9|1451.7|1451.9|1450.7|425
1668019200000|2022-11-09 18:40:00|1451.8|1450.6|1452.3|1451.1|1452.6|1451.4|1451.8|1450.6|472
1668019500000|2022-11-09 18:45:00|1452.2|1451|1452.8|1451.6|1452.8|1451.6|1451.2|1450|514
1668019800000|2022-11-09 18:50:00|1452.9|1451.7|1452.3|1451.1|1453.6|1452.4|1452.1|1450.9|393
1668020100000|2022-11-09 18:55:00|1452.2|1451|1451.6|1450.4|1453|1451.8|1451.4|1450.2|297
1668020400000|2022-11-09 19:00:00|1451.8|1450.6|1453.1|1451.9|1453.3|1452.1|1451.2|1450|500
1668020700000|2022-11-09 19:05:00|1453|1451.8|1452.3|1451.1|1453.1|1451.9|1452.2|1451|375
1668021000000|2022-11-09 19:10:00|1452.6|1451.4|1453.8|1452.6|1454.6|1453.4|1452.3|1451.1|1309
1668021300000|2022-11-09 19:15:00|1453.6|1452.4|1453.3|1452.1|1453.7|1452.5|1453.1|1451.9|651
1668042000000|2022-11-10 01:00:00|1455.3|1454.1|1455.4|1454.2|1455.6|1454.4|1452.4|1451.2|594
1668042300000|2022-11-10 01:05:00|1455.2|1454|1459|1457.8|1460.2|1459|1455.2|1454|559
1668042600000|2022-11-10 01:10:00|1458.9|1457.7|1457.9|1456.7|1458.9|1457.7|1456.6|1455.4|388
1668042900000|2022-11-10 01:15:00|1457.7|1456.5|1457.6|1456.4|1458|1456.8|1456.5|1455.3|75
1668043200000|2022-11-10 01:20:00|1457.5|1456.3|1455.4|1454.2|1457.9|1456.7|1455|1453.8|100
1668043500000|2022-11-10 01:25:00|1455.1|1453.9|1455.4|1454.2|1456|1454.8|1454.9|1453.7|39
1668043800000|2022-11-10 01:30:00|1455.2|1454|1453.8|1452.6|1455.6|1454.4|1452.7|1451.5|104
1668044100000|2022-11-10 01:35:00|1453.9|1452.7|1453.6|1452.4|1454.6|1453.4|1452.7|1451.5|59
1668044400000|2022-11-10 01:40:00|1453.5|1452.3|1453.9|1452.7|1454.6|1453.4|1452.8|1451.6|39
1668044700000|2022-11-10 01:45:00|1453.8|1452.6|1452.6|1451.4|1453.8|1452.6|1452.1|1450.9|63
1668045000000|2022-11-10 01:50:00|1452.5|1451.3|1453.5|1452.3|1453.6|1452.4|1452.3|1451.1|25
1668045300000|2022-11-10 01:55:00|1453.4|1452.2|1453.2|1452|1453.6|1452.4|1452.8|1451.6|17
1668045600000|2022-11-10 02:00:00|1453.3|1452.1|1453.5|1452.3|1453.8|1452.6|1452.7|1451.5|41
1668045900000|2022-11-10 02:05:00|1453.4|1452.2|1450.2|1449|1453.5|1452.3|1450|1448.8|145
1668046200000|2022-11-10 02:10:00|1450.1|1448.9|1450.5|1449.3|1450.9|1449.7|1448.3|1447.1|151
1668046500000|2022-11-10 02:15:00|1450.8|1449.6|1450|1448.8|1451.2|1450|1449.9|1448.7|44
1668046800000|2022-11-10 02:20:00|1450.1|1448.9|1450.4|1449.2|1450.7|1449.5|1450.1|1448.9|41
1668047100000|2022-11-10 02:25:00|1450.3|1449.1|1450.8|1449.6|1450.8|1449.6|1450.2|1449|27
1668047400000|2022-11-10 02:30:00|1450.7|1449.5|1451.4|1450.2|1452|1450.8|1450.4|1449.2|60
1668047700000|2022-11-10 02:35:00|1451.8|1450.6|1452.2|1451|1452.3|1451.1|1451.2|1450|54
1668048000000|2022-11-10 02:40:00|1452.4|1451.2|1451.6|1450.4|1453.2|1452|1450.3|1449.1|167
1668048300000|2022-11-10 02:45:00|1451.5|1450.3|1452.5|1451.3|1452.5|1451.3|1451.2|1450|85
1668048600000|2022-11-10 02:50:00|1452.7|1451.5|1452.8|1451.6|1453.1|1451.9|1451.8|1450.6|52
1668048900000|2022-11-10 02:55:00|1452.6|1451.4|1453.8|1452.6|1454.4|1453.2|1452.4|1451.2|96
1668049200000|2022-11-10 03:00:00|1453.9|1452.7|1453.8|1452.6|1454.3|1453.1|1452.6|1451.4|71
1668049500000|2022-11-10 03:05:00|1453.9|1452.7|1453.5|1452.3|1454.3|1453.1|1452.6|1451.4|107
1668049800000|2022-11-10 03:10:00|1453.6|1452.4|1453.3|1452.1|1454.2|1453|1453.2|1452|161
1668050100000|2022-11-10 03:15:00|1453.6|1452.4|1453.5|1452.3|1454.2|1453|1453.3|1452.1|19
1668050400000|2022-11-10 03:20:00|1453.4|1452.2|1453.3|1452.1|1454.2|1453|1453.2|1452|48
1668050700000|2022-11-10 03:25:00|1453.2|1452|1454.2|1453|1454.2|1453|1452.9|1451.7|59
1668051000000|2022-11-10 03:30:00|1454|1452.8|1453.3|1452.1|1454|1452.8|1453.2|1452|21
1668051300000|2022-11-10 03:35:00|1453.2|1452|1453.3|1452.1|1453.5|1452.3|1453.2|1452|6
1668051600000|2022-11-10 03:40:00|1453.2|1452|1453.2|1452|1453.2|1452|1453|1451.8|12
1668051900000|2022-11-10 03:45:00|1453.1|1451.9|1453.2|1452|1453.4|1452.2|1453|1451.8|604
1668052200000|2022-11-10 03:50:00|1453.3|1452.1|1453.3|1452.1|1453.7|1452.5|1453.3|1452.1|237
1668052500000|2022-11-10 03:55:00|1453.4|1452.2|1453.3|1452.1|1453.8|1452.6|1453.3|1452.1|9
1668052800000|2022-11-10 04:00:00|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.1|1451.9|27
1668053100000|2022-11-10 04:05:00|1453.1|1451.9|1453.1|1451.9|1453.2|1452|1453.1|1451.9|13
1668053400000|2022-11-10 04:10:00|1453.2|1452|1453.2|1452|1453.3|1452.1|1453.1|1451.9|5
1668053700000|2022-11-10 04:15:00|1453.1|1451.9|1453.1|1451.9|1453.5|1452.3|1453.1|1451.9|270
1668054000000|2022-11-10 04:20:00|1453.3|1452.1|1453.3|1452.1|1453.4|1452.2|1453.1|1451.9|74
1668054300000|2022-11-10 04:25:00|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|5
1668054600000|2022-11-10 04:30:00|1453.4|1452.2|1453.6|1452.4|1453.7|1452.5|1452.9|1451.7|42
1668054900000|2022-11-10 04:35:00|1453.7|1452.5|1454.2|1453|1454.2|1453|1453.5|1452.3|172
1668055200000|2022-11-10 04:40:00|||||||||5
1668055500000|2022-11-10 04:45:00|1454.7|1453.5|1455|1453.8|1455|1453.8|1454.7|1453.5|48
1668055800000|2022-11-10 04:50:00|1454.7|1453.5|1455.7|1454.5|1455.8|1454.6|1454.7|1453.5|28
1668056100000|2022-11-10 04:55:00|1455.9|1454.7|1456.1|1454.9|1456.2|1455|1455.8|1454.6|11
1668056400000|2022-11-10 05:00:00|1456.2|1455|1455.6|1454.4|1456.2|1455|1455.4|1454.2|17
1668056700000|2022-11-10 05:05:00|1455.5|1454.3|1456.3|1455.1|1456.5|1455.3|1455.5|1454.3|13
1668057000000|2022-11-10 05:10:00|1456.5|1455.3|1456.2|1455|1456.5|1455.3|1455.9|1454.7|23
1668057300000|2022-11-10 05:15:00|1456.5|1455.3|1456.3|1455.1|1456.5|1455.3|1456.2|1455|79
1668057600000|2022-11-10 05:20:00|1456.2|1455|1456.2|1455|1456.2|1455|1455.8|1454.6|38
1668057900000|2022-11-10 05:25:00|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456|1454.8|5
1668058200000|2022-11-10 05:30:00|1456.1|1454.9|1457.9|1456.7|1458.3|1457.1|1456.1|1454.9|108
1668058500000|2022-11-10 05:35:00|1458|1456.8|1458.1|1456.9|1458.8|1457.6|1457.6|1456.4|252
1668058800000|2022-11-10 05:40:00|1457.3|1456.1|1458.1|1456.9|1458.3|1457.1|1457.2|1456|54
1668059100000|2022-11-10 05:45:00|1458.3|1457.1|1457.7|1456.5|1458.3|1457.1|1457.4|1456.2|37
1668059400000|2022-11-10 05:50:00|1457.8|1456.6|1457.6|1456.4|1458.1|1456.9|1457.5|1456.3|22
1668059700000|2022-11-10 05:55:00|1457.8|1456.6|1458.2|1457|1458.4|1457.2|1457.8|1456.6|17
1668060000000|2022-11-10 06:00:00|1458.3|1457.1|1459.5|1458.3|1460.2|1459|1458.2|1457|213
1668060300000|2022-11-10 06:05:00|1459.4|1458.2|1459.8|1458.6|1460.4|1459.2|1459.4|1458.2|115
1668060600000|2022-11-10 06:10:00|1459.9|1458.7|1460.4|1459.2|1460.4|1459.2|1459.6|1458.4|71
1668060900000|2022-11-10 06:15:00|1460.3|1459.1|1458.7|1457.5|1460.3|1459.1|1458.2|1457|88
1668061200000|2022-11-10 06:20:00|1458.8|1457.6|1458|1456.8|1458.9|1457.7|1457.6|1456.4|39
1668061500000|2022-11-10 06:25:00|1457.9|1456.7|1458.5|1457.3|1459.1|1457.9|1457.6|1456.4|41
1668061800000|2022-11-10 06:30:00|1458.6|1457.4|1457.5|1456.3|1458.6|1457.4|1457.4|1456.2|32
1668062100000|2022-11-10 06:35:00|1457.8|1456.6|1457.3|1456.1|1458.4|1457.2|1456.2|1455|64
1668062400000|2022-11-10 06:40:00|1457|1455.8|1457.1|1455.9|1457.3|1456.1|1455.6|1454.4|74
1668062700000|2022-11-10 06:45:00|1457|1455.8|1456.4|1455.2|1457.3|1456.1|1456.2|1455|52
1668063000000|2022-11-10 06:50:00|1456.3|1455.1|1456.4|1455.2|1456.6|1455.4|1455.6|1454.4|30
1668063300000|2022-11-10 06:55:00|1456.3|1455.1|1456.5|1455.3|1457|1455.8|1456.1|1454.9|15
1668063600000|2022-11-10 07:00:00|1456.4|1455.2|1456.5|1455.3|1457|1455.8|1456.3|1455.1|13
1668063900000|2022-11-10 07:05:00|1456.4|1455.2|1456.8|1455.6|1457.2|1456|1456.3|1455.1|28
1668064200000|2022-11-10 07:10:00|1456.7|1455.5|1456.6|1455.4|1456.8|1455.6|1455.7|1454.5|17
1668064500000|2022-11-10 07:15:00|1456.7|1455.5|1455.8|1454.6|1456.8|1455.6|1455.7|1454.5|9
1668064800000|2022-11-10 07:20:00|1455.7|1454.5|1456.2|1455|1456.4|1455.2|1455.6|1454.4|46
1668065100000|2022-11-10 07:25:00|1456.3|1455.1|1454.2|1453|1456.5|1455.3|1454|1452.8|30
1668065400000|2022-11-10 07:30:00|1454.4|1453.2|1454.1|1452.9|1454.9|1453.7|1454|1452.8|32
1668065700000|2022-11-10 07:35:00|1454.4|1453.2|1453.9|1452.7|1454.6|1453.4|1453.6|1452.4|18
1668066000000|2022-11-10 07:40:00|1453.8|1452.6|1454.4|1453.2|1454.4|1453.2|1453.6|1452.4|21
1668066300000|2022-11-10 07:45:00|1454.3|1453.1|1454.1|1452.9|1454.8|1453.6|1454|1452.8|22
1668066600000|2022-11-10 07:50:00|1453.8|1452.6|1453.6|1452.4|1454|1452.8|1453.6|1452.4|26
1668066900000|2022-11-10 07:55:00|1453.5|1452.3|1452.9|1451.7|1453.9|1452.7|1452.9|1451.7|15
1668067200000|2022-11-10 08:00:00|1452.8|1451.6|1453.8|1452.6|1454.1|1452.9|1451.9|1450.7|57
1668067500000|2022-11-10 08:05:00|1453.7|1452.5|1454.1|1452.9|1454.9|1453.7|1453.7|1452.5|49
1668067800000|2022-11-10 08:10:00|1454.2|1453|1453.8|1452.6|1454.9|1453.7|1453.6|1452.4|136
1668068100000|2022-11-10 08:15:00|1453.9|1452.7|1454.7|1453.5|1454.8|1453.6|1453.8|1452.6|19
1668068400000|2022-11-10 08:20:00|1455|1453.8|1454.7|1453.5|1455.4|1454.2|1454.7|1453.5|50
1668068700000|2022-11-10 08:25:00|1454.6|1453.4|1455|1453.8|1455.2|1454|1454.2|1453|26
1668069000000|2022-11-10 08:30:00|1455.1|1453.9|1455.2|1454|1455.6|1454.4|1454.6|1453.4|12
1668069300000|2022-11-10 08:35:00|1455.3|1454.1|1455.6|1454.4|1456.3|1455.1|1455.1|1453.9|40
1668069600000|2022-11-10 08:40:00|1455.7|1454.5|1457.3|1456.1|1457.6|1456.4|1455.7|1454.5|112
1668069900000|2022-11-10 08:45:00|1457.2|1456|1456.9|1455.7|1457.5|1456.3|1456.6|1455.4|67
1668070200000|2022-11-10 08:50:00|1456.8|1455.6|1456.3|1455.1|1456.8|1455.6|1455.7|1454.5|19
1668070500000|2022-11-10 08:55:00|1456.2|1455|1454.2|1453|1456.3|1455.1|1454.1|1452.9|57
1668070800000|2022-11-10 09:00:00|1454.1|1452.9|1452.6|1451.4|1454.2|1453|1452.2|1451|106
1668071100000|2022-11-10 09:05:00|1452.4|1451.2|1452.4|1451.2|1452.7|1451.5|1452|1450.8|14
1668071400000|2022-11-10 09:10:00|1452.5|1451.3|1452.9|1451.7|1453.3|1452.1|1452.2|1451|66
1668071700000|2022-11-10 09:15:00|1453|1451.8|1452.4|1451.2|1453|1451.8|1452.1|1450.9|25
1668072000000|2022-11-10 09:20:00|1452.5|1451.3|1453.3|1452.1|1453.3|1452.1|1451.9|1450.7|196
1668072300000|2022-11-10 09:25:00|1453.4|1452.2|1454.5|1453.3|1454.8|1453.6|1453.3|1452.1|61
1668072600000|2022-11-10 09:30:00|1454.7|1453.5|1454.8|1453.6|1455|1453.8|1454.5|1453.3|26
1668072900000|2022-11-10 09:35:00|1455|1453.8|1455.1|1453.9|1455.5|1454.3|1454.6|1453.4|57
1668073200000|2022-11-10 09:40:00|1455|1453.8|1455.9|1454.7|1456.8|1455.6|1455|1453.8|36
1668073500000|2022-11-10 09:45:00|1456|1454.8|1456.8|1455.6|1457.1|1455.9|1456|1454.8|43
1668073800000|2022-11-10 09:50:00|1456.9|1455.7|1456.3|1455.1|1457|1455.8|1456.1|1454.9|30
1668074100000|2022-11-10 09:55:00|1456.2|1455|1455.1|1453.9|1456.3|1455.1|1454.9|1453.7|15
1668074400000|2022-11-10 10:00:00|1455.2|1454|1454.9|1453.7|1455.5|1454.3|1454.9|1453.7|11
1668074700000|2022-11-10 10:05:00|1455|1453.8|1453.5|1452.3|1455|1453.8|1453.1|1451.9|34
1668075000000|2022-11-10 10:10:00|1453.4|1452.2|1453.8|1452.6|1454.3|1453.1|1453.4|1452.2|36
1668075300000|2022-11-10 10:15:00|1453.9|1452.7|1453|1451.8|1454.2|1453|1452.5|1451.3|20
1668075600000|2022-11-10 10:20:00|1452.9|1451.7|1452.2|1451|1452.9|1451.7|1452|1450.8|33
1668075900000|2022-11-10 10:25:00|1452|1450.8|1453.2|1452|1453.3|1452.1|1451.8|1450.6|104
1668076200000|2022-11-10 10:30:00|1453.3|1452.1|1452.6|1451.4|1453.5|1452.3|1452.4|1451.2|67
1668076500000|2022-11-10 10:35:00|1452.4|1451.2|1452.1|1450.9|1452.4|1451.2|1452.1|1450.9|37
1668076800000|2022-11-10 10:40:00|1452.2|1451|1452.1|1450.9|1452.2|1451|1451.6|1450.4|25
1668077100000|2022-11-10 10:45:00|1452|1450.8|1451.2|1450|1452.1|1450.9|1451.1|1449.9|54
1668077400000|2022-11-10 10:50:00|1451.3|1450.1|1451.6|1450.4|1451.8|1450.6|1451.1|1449.9|37
1668077700000|2022-11-10 10:55:00|1451.5|1450.3|1452.8|1451.6|1452.8|1451.6|1451.4|1450.2|31
1668078000000|2022-11-10 11:00:00|1453.2|1452|1451.3|1450.1|1453.3|1452.1|1451.1|1449.9|121
1668078300000|2022-11-10 11:05:00|1451.7|1450.5|1451.3|1450.1|1451.8|1450.6|1451.1|1449.9|60
1668078600000|2022-11-10 11:10:00|1451.1|1449.9|1450.1|1448.9|1451.2|1450|1450.1|1448.9|92
1668078900000|2022-11-10 11:15:00|1450.2|1449|1451.2|1450|1451.2|1450|1450.1|1448.9|213
1668079200000|2022-11-10 11:20:00|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1450.7|1449.5|35
1668079500000|2022-11-10 11:25:00|1451.8|1450.6|1451.4|1450.2|1452|1450.8|1451.4|1450.2|17
1668079800000|2022-11-10 11:30:00|1451.5|1450.3|1451.6|1450.4|1451.8|1450.6|1451.1|1449.9|6
1668080100000|2022-11-10 11:35:00|1451.8|1450.6|1452.2|1451|1452.4|1451.2|1451.5|1450.3|15
1668080400000|2022-11-10 11:40:00|1452.1|1450.9|1451.9|1450.7|1452.5|1451.3|1451.9|1450.7|22
1668080700000|2022-11-10 11:45:00|1452.1|1450.9|1452.9|1451.7|1453.1|1451.9|1452|1450.8|49
1668081000000|2022-11-10 11:50:00|1453.1|1451.9|1451.8|1450.6|1453.1|1451.9|1451.6|1450.4|90
1668081300000|2022-11-10 11:55:00|1451.6|1450.4|1450.1|1448.9|1451.9|1450.7|1450.1|1448.9|112
1668081600000|2022-11-10 12:00:00|1450.4|1449.2|1448.5|1447.3|1450.6|1449.4|1447.9|1446.7|230
1668081900000|2022-11-10 12:05:00|1448.3|1447.1|1448.6|1447.4|1448.9|1447.7|1448.1|1446.9|128
1668082200000|2022-11-10 12:10:00|1448.7|1447.5|1449|1447.8|1449.2|1448|1448.4|1447.2|54
1668082500000|2022-11-10 12:15:00|1449.1|1447.9|1448.8|1447.6|1449.1|1447.9|1448.4|1447.2|62
1668082800000|2022-11-10 12:20:00|1448.7|1447.5|1448.6|1447.4|1449.1|1447.9|1447.1|1445.9|131
1668083100000|2022-11-10 12:25:00|1448.4|1447.2|1448.1|1446.9|1448.6|1447.4|1447.1|1445.9|152
1668083400000|2022-11-10 12:30:00|1448.2|1447|1446.6|1445.4|1448.4|1447.2|1445.1|1443.9|522
1668083700000|2022-11-10 12:35:00|1446.5|1445.3|1445.2|1444|1446.5|1445.3|1444.9|1443.7|232
1668084000000|2022-11-10 12:40:00|1445.1|1443.9|1446.4|1445.2|1446.5|1445.3|1445|1443.8|210
1668084300000|2022-11-10 12:45:00|1446.3|1445.1|1446.6|1445.4|1447|1445.8|1445.9|1444.7|97
1668084600000|2022-11-10 12:50:00|1446.7|1445.5|1446.6|1445.4|1447|1445.8|1445.5|1444.3|66
1668084900000|2022-11-10 12:55:00|1446.5|1445.3|1447.9|1446.7|1448.2|1447|1446.4|1445.2|110
1668085200000|2022-11-10 13:00:00|1448|1446.8|1448.1|1446.9|1449|1447.8|1447.9|1446.7|121
1668085500000|2022-11-10 13:05:00|1448.2|1447|1448.5|1447.3|1449|1447.8|1447.5|1446.3|131
1668085800000|2022-11-10 13:10:00|1448.3|1447.1|1447|1445.8|1448.5|1447.3|1447|1445.8|235
1668086100000|2022-11-10 13:15:00|1447.1|1445.9|1447|1445.8|1447.3|1446.1|1446.1|1444.9|227
1668086400000|2022-11-10 13:20:00|1446.6|1445.4|1447|1445.8|1447.5|1446.3|1446.2|1445|419
1668086700000|2022-11-10 13:25:00|1447.1|1445.9|1446.8|1445.6|1447.8|1446.6|1446.5|1445.3|170
1668087000000|2022-11-10 13:30:00|1446.9|1445.7|1452.4|1451.2|1456.2|1455|1446.9|1445.7|1250
1668087300000|2022-11-10 13:35:00|1452.6|1451.4|1454.2|1453|1455.3|1454.1|1452.3|1451.1|682
1668087600000|2022-11-10 13:40:00|1454.1|1452.9|1451.5|1450.3|1455.3|1454.1|1450.5|1449.3|624
1668090600000|2022-11-10 14:30:00|1452.8|1451.6|1442.2|1441|1452.8|1451.6|1441.9|1440.7|3878
1668090900000|2022-11-10 14:35:00|1442.3|1441.1|1442.2|1441|1445|1443.8|1440.4|1439.2|1876
1668091200000|2022-11-10 14:40:00|1442.1|1440.9|1443.7|1442.5|1444.3|1443.1|1440.4|1439.2|1392
1668091500000|2022-11-10 14:45:00|1443.8|1442.6|1443.8|1442.6|1446.2|1445|1442.9|1441.7|1552
1668091800000|2022-11-10 14:50:00|1444|1442.8|1443.5|1442.3|1444.8|1443.6|1442.8|1441.6|1089
1668092100000|2022-11-10 14:55:00|1443.6|1442.4|1440.3|1439.1|1443.6|1442.4|1440.1|1438.9|1459
1668092400000|2022-11-10 15:00:00|1440.4|1439.2|1440.1|1438.9|1441.6|1440.4|1438.5|1437.3|980
1668092700000|2022-11-10 15:05:00|1439.8|1438.6|1439.8|1438.6|1440.6|1439.4|1438.6|1437.4|740
1668093000000|2022-11-10 15:10:00|1440|1438.8|1437.8|1436.6|1440.8|1439.6|1437.6|1436.4|838
1668093300000|2022-11-10 15:15:00|1437.6|1436.4|1440.2|1439|1440.3|1439.1|1437.6|1436.4|721
1668093600000|2022-11-10 15:20:00|1440|1438.8|1441.5|1440.3|1442.4|1441.2|1439.8|1438.6|1436
1668093900000|2022-11-10 15:25:00|1441.6|1440.4|1440.4|1439.2|1442.5|1441.3|1439.7|1438.5|580
1668094200000|2022-11-10 15:30:00|1440.5|1439.3|1439.2|1438|1441.2|1440|1439.2|1438|658
1668094500000|2022-11-10 15:35:00|1439.3|1438.1|1437.5|1436.3|1439.3|1438.1|1437.5|1436.3|477
1668094800000|2022-11-10 15:40:00|1437.4|1436.2|1438.4|1437.2|1439.2|1438|1436.5|1435.3|593
1668095100000|2022-11-10 15:45:00|1438.3|1437.1|1436.4|1435.2|1439.4|1438.2|1436.4|1435.2|400
1668095400000|2022-11-10 15:50:00|1436.5|1435.3|1431.8|1430.6|1437|1435.8|1430.8|1429.6|1020
1668095700000|2022-11-10 15:55:00|1431.9|1430.7|1433.4|1432.2|1433.6|1432.4|1430.8|1429.6|1735
1668096000000|2022-11-10 16:00:00|1433.3|1432.1|1430.7|1429.5|1433.3|1432.1|1430|1428.8|1158
1668096300000|2022-11-10 16:05:00|1430.9|1429.7|1429.4|1428.2|1431.4|1430.2|1429|1427.8|1527
1668096600000|2022-11-10 16:10:00|1429.5|1428.3|1429.7|1428.5|1431.2|1430|1429.4|1428.2|820
1668096900000|2022-11-10 16:15:00|1429.9|1428.7|1428.9|1427.7|1430.6|1429.4|1428.4|1427.2|831
1668097200000|2022-11-10 16:20:00|1428.7|1427.5|1429.9|1428.7|1431.4|1430.2|1428.7|1427.5|786
1668097500000|2022-11-10 16:25:00|1430.1|1428.9|1431.8|1430.6|1433.1|1431.9|1429.9|1428.7|1028
1668097800000|2022-11-10 16:30:00|1431.6|1430.4|1434.7|1433.5|1435.1|1433.9|1430.9|1429.7|1047
1668098100000|2022-11-10 16:35:00|1434.8|1433.6|1432.1|1430.9|1435.4|1434.2|1432.1|1430.9|991
1668098400000|2022-11-10 16:40:00|1432.4|1431.2|1429.9|1428.7|1432.9|1431.7|1429.9|1428.7|486
1668098700000|2022-11-10 16:45:00|1430.1|1428.9|1430.9|1429.7|1430.9|1429.7|1429|1427.8|389
1668099000000|2022-11-10 16:50:00|1431.1|1429.9|1431.9|1430.7|1432.4|1431.2|1430.8|1429.6|328
1668099300000|2022-11-10 16:55:00|1432|1430.8|1435.1|1433.9|1435.6|1434.4|1431.6|1430.4|720
1668099600000|2022-11-10 17:00:00|1435.3|1434.1|1434.1|1432.9|1435.3|1434.1|1433.3|1432.1|384
1668099900000|2022-11-10 17:05:00|1434|1432.8|1431.8|1430.6|1434|1432.8|1431.6|1430.4|276
1668100200000|2022-11-10 17:10:00|1431.7|1430.5|1430.4|1429.2|1431.8|1430.6|1430.4|1429.2|428
1668100500000|2022-11-10 17:15:00|1430.6|1429.4|1431.3|1430.1|1431.3|1430.1|1429.4|1428.2|433
1668100800000|2022-11-10 17:20:00|1431.4|1430.2|1429.4|1428.2|1431.4|1430.2|1428.9|1427.7|293
1668101100000|2022-11-10 17:25:00|1429.3|1428.1|1427.9|1426.7|1429.4|1428.2|1427.4|1426.2|563
1668101400000|2022-11-10 17:30:00|1427.6|1426.4|1425.7|1424.5|1427.6|1426.4|1424.6|1423.4|862
1668101700000|2022-11-10 17:35:00|1425.8|1424.6|1425.4|1424.2|1425.9|1424.7|1424.4|1423.2|524
1668102000000|2022-11-10 17:40:00|1425.7|1424.5|1425.8|1424.6|1426.2|1425|1424.9|1423.7|383
1668102300000|2022-11-10 17:45:00|1425.7|1424.5|1425.1|1423.9|1425.7|1424.5|1424.4|1423.2|404
1668102600000|2022-11-10 17:50:00|1425.2|1424|1424.7|1423.5|1425.4|1424.2|1424.2|1423|377
1668102900000|2022-11-10 17:55:00|1424.6|1423.4|1424.4|1423.2|1425.4|1424.2|1424.4|1423.2|260
1668103200000|2022-11-10 18:00:00|1424.2|1423|1426.2|1425|1427.7|1426.5|1423.9|1422.7|628
1668103500000|2022-11-10 18:05:00|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.2|1424|245
1668103800000|2022-11-10 18:10:00|1425.7|1424.5|1426.4|1425.2|1427.7|1426.5|1425.7|1424.5|261
1668104100000|2022-11-10 18:15:00|1426.2|1425|1426.2|1425|1427.1|1425.9|1425.4|1424.2|210
1668104400000|2022-11-10 18:20:00|1426.1|1424.9|1424.7|1423.5|1426.2|1425|1424.7|1423.5|242
1668104700000|2022-11-10 18:25:00|1424.9|1423.7|1425.7|1424.5|1425.9|1424.7|1424.2|1423|177
1668105000000|2022-11-10 18:30:00|1425.9|1424.7|1424.9|1423.7|1425.9|1424.7|1424.8|1423.6|331
1668105300000|2022-11-10 18:35:00|1424.7|1423.5|1423.9|1422.7|1424.9|1423.7|1423.7|1422.5|577
1668105600000|2022-11-10 18:40:00|1424.2|1423|1424.4|1423.2|1424.7|1423.5|1423.7|1422.5|289
1668105900000|2022-11-10 18:45:00|1424.2|1423|1424.4|1423.2|1424.6|1423.4|1423.7|1422.5|295
1668106200000|2022-11-10 18:50:00|1424.3|1423.1|1424.2|1423|1424.7|1423.5|1423.9|1422.7|357
1668106500000|2022-11-10 18:55:00|1424|1422.8|1424.2|1423|1424.5|1423.3|1423.9|1422.7|445
1668106800000|2022-11-10 19:00:00|1424|1422.8|1423.5|1422.3|1424.2|1423|1423.3|1422.1|832
1668107100000|2022-11-10 19:05:00|1423.7|1422.5|1425.2|1424|1425.2|1424|1422.5|1421.3|935
1668107400000|2022-11-10 19:10:00|1425.1|1423.9|1424.5|1423.3|1426.2|1425|1423.9|1422.7|1675
1668107700000|2022-11-10 19:15:00|1424.6|1423.4|1423.9|1422.7|1424.8|1423.6|1423.9|1422.7|1058
1668128400000|2022-11-11 01:00:00|1426.8|1425.6|1431.9|1430.7|1432.3|1431.1|1426.5|1425.3|986
1668128700000|2022-11-11 01:05:00|1432.1|1430.9|1436.4|1435.2|1436.8|1435.6|1431.8|1430.6|1196
1668129000000|2022-11-11 01:10:00|1436.3|1435.1|1436.8|1435.6|1438.5|1437.3|1435.4|1434.2|423
1668129300000|2022-11-11 01:15:00|1437.1|1435.9|1435.7|1434.5|1437.3|1436.1|1435.6|1434.4|543
1668129600000|2022-11-11 01:20:00|1435.8|1434.6|1437.6|1436.4|1437.6|1436.4|1435.8|1434.6|389
1668129900000|2022-11-11 01:25:00|1437.3|1436.1|1436.4|1435.2|1437.3|1436.1|1435.7|1434.5|189
1668130200000|2022-11-11 01:30:00|1436.3|1435.1|1436.1|1434.9|1436.6|1435.4|1435.3|1434.1|324
1668130500000|2022-11-11 01:35:00|1436.3|1435.1|1434.6|1433.4|1436.3|1435.1|1433.8|1432.6|169
1668130800000|2022-11-11 01:40:00|1434.3|1433.1|1435.9|1434.7|1436.8|1435.6|1434.3|1433.1|135
1668131100000|2022-11-11 01:45:00|1435.8|1434.6|1436.5|1435.3|1436.5|1435.3|1434.7|1433.5|74
1668131400000|2022-11-11 01:50:00|1436.4|1435.2|1437.6|1436.4|1437.8|1436.6|1435.4|1434.2|109
1668131700000|2022-11-11 01:55:00|1437.5|1436.3|1437.1|1435.9|1437.6|1436.4|1436.4|1435.2|167
1668132000000|2022-11-11 02:00:00|1437.3|1436.1|1437|1435.8|1439|1437.8|1437|1435.8|182
1668132300000|2022-11-11 02:05:00|1437.1|1435.9|1437.1|1435.9|1437.5|1436.3|1436.7|1435.5|102
1668132600000|2022-11-11 02:10:00|1437|1435.8|1437.4|1436.2|1437.6|1436.4|1436.8|1435.6|168
1668132900000|2022-11-11 02:15:00|1437.3|1436.1|1437.4|1436.2|1437.6|1436.4|1437.1|1435.9|29
1668133200000|2022-11-11 02:20:00|1437.6|1436.4|1438|1436.8|1438.2|1437|1437.5|1436.3|47
1668133500000|2022-11-11 02:25:00|1437.9|1436.7|1438.3|1437.1|1438.3|1437.1|1437.9|1436.7|17
1668133800000|2022-11-11 02:30:00|1438.4|1437.2|1438.6|1437.4|1439.4|1438.2|1438.2|1437|314
1668134100000|2022-11-11 02:35:00|1438.7|1437.5|1439.6|1438.4|1439.7|1438.5|1438.5|1437.3|107
1668134400000|2022-11-11 02:40:00|1439.5|1438.3|1439.7|1438.5|1439.7|1438.5|1439.2|1438|157
1668134700000|2022-11-11 02:45:00|1439.8|1438.6|1441.2|1440|1441.2|1440|1439.5|1438.3|202
1668135000000|2022-11-11 02:50:00|1441.3|1440.1|1439.6|1438.4|1441.3|1440.1|1439.5|1438.3|74
1668135300000|2022-11-11 02:55:00|1439.7|1438.5|1440.6|1439.4|1440.8|1439.6|1439.7|1438.5|40
1668135600000|2022-11-11 03:00:00|1440.5|1439.3|1441.8|1440.6|1441.8|1440.6|1439.9|1438.7|154
1668135900000|2022-11-11 03:05:00|1441.9|1440.7|1439.8|1438.6|1441.9|1440.7|1439.8|1438.6|155
1668136200000|2022-11-11 03:10:00|1440.2|1439|1438.8|1437.6|1440.6|1439.4|1438.3|1437.1|186
1668136500000|2022-11-11 03:15:00|1438.7|1437.5|1439.3|1438.1|1439.7|1438.5|1438.5|1437.3|129
1668136800000|2022-11-11 03:20:00|1439.2|1438|1439|1437.8|1439.6|1438.4|1438.6|1437.4|121
1668137100000|2022-11-11 03:25:00|1438.8|1437.6|1438.1|1436.9|1439|1437.8|1438.1|1436.9|60
1668137400000|2022-11-11 03:30:00|1437.8|1436.6|1435.7|1434.5|1438.1|1436.9|1435.6|1434.4|66
1668137700000|2022-11-11 03:35:00|1435.6|1434.4|1435.7|1434.5|1435.8|1434.6|1435.3|1434.1|26
1668138000000|2022-11-11 03:40:00|1435.6|1434.4|1436.3|1435.1|1436.6|1435.4|1435.4|1434.2|35
1668138300000|2022-11-11 03:45:00|1436.2|1435|1435.8|1434.6|1436.3|1435.1|1435.8|1434.6|15
1668138600000|2022-11-11 03:50:00|1436|1434.8|1436.1|1434.9|1436.5|1435.3|1436|1434.8|29
1668138900000|2022-11-11 03:55:00|1436.2|1435|1436.8|1435.6|1436.8|1435.6|1436.2|1435|29
1668139200000|2022-11-11 04:00:00|1436.7|1435.5|1436.1|1434.9|1436.7|1435.5|1436.1|1434.9|27
1668139500000|2022-11-11 04:05:00|1436.2|1435|1435.9|1434.7|1436.2|1435|1435.8|1434.6|16
1668139800000|2022-11-11 04:10:00|1435.8|1434.6|1436.1|1434.9|1436.3|1435.1|1435.8|1434.6|10
1668140100000|2022-11-11 04:15:00|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.2|1435|5
1668140400000|2022-11-11 04:20:00|1436.2|1435|1436.1|1434.9|1436.3|1435.1|1436.1|1434.9|3
1668140700000|2022-11-11 04:25:00|1436.2|1435|1436|1434.8|1436.3|1435.1|1435.9|1434.7|10
1668141000000|2022-11-11 04:30:00|1436.1|1434.9|1435.9|1434.7|1436.3|1435.1|1435.8|1434.6|4
1668141300000|2022-11-11 04:35:00|1436.1|1434.9|1436.6|1435.4|1436.8|1435.6|1435.9|1434.7|7
1668141600000|2022-11-11 04:40:00|1436.3|1435.1|1436.7|1435.5|1436.7|1435.5|1436.2|1435|15
1668141900000|2022-11-11 04:45:00|1436.6|1435.4|1436.6|1435.4|1436.7|1435.5|1436.5|1435.3|3
1668142200000|2022-11-11 04:50:00|1436.3|1435.1|1436.3|1435.1|1436.6|1435.4|1436.3|1435.1|3
1668142500000|2022-11-11 04:55:00|1436.4|1435.2|1436.7|1435.5|1436.7|1435.5|1436.4|1435.2|1
1668142800000|2022-11-11 05:00:00|1436.8|1435.6|1436.5|1435.3|1436.8|1435.6|1436.3|1435.1|4
1668143100000|2022-11-11 05:05:00|1436.6|1435.4|1438.3|1437.1|1438.6|1437.4|1436.5|1435.3|71
1668143400000|2022-11-11 05:10:00|1438.5|1437.3|1438.8|1437.6|1439.2|1438|1438.2|1437|36
1668143700000|2022-11-11 05:15:00|1439|1437.8|1439.1|1437.9|1439.5|1438.3|1438.6|1437.4|24
1668144000000|2022-11-11 05:20:00|1439.2|1438|1438.8|1437.6|1439.5|1438.3|1438.7|1437.5|20
1668144300000|2022-11-11 05:25:00|1439.1|1437.9|1440.2|1439|1440.3|1439.1|1438.8|1437.6|36
1668144600000|2022-11-11 05:30:00|1440.3|1439.1|1443.5|1442.3|1443.8|1442.6|1440.2|1439|328
1668144900000|2022-11-11 05:35:00|1443.4|1442.2|1442.8|1441.6|1444.8|1443.6|1442.6|1441.4|311
1668145200000|2022-11-11 05:40:00|1442.9|1441.7|1443|1441.8|1444.1|1442.9|1441.6|1440.4|221
1668145500000|2022-11-11 05:45:00|1443.1|1441.9|1444.9|1443.7|1445.3|1444.1|1442.8|1441.6|202
1668145800000|2022-11-11 05:50:00|1445.1|1443.9|1446.2|1445|1446.3|1445.1|1444.6|1443.4|251
1668146100000|2022-11-11 05:55:00|1446.1|1444.9|1449.8|1448.6|1449.8|1448.6|1445.9|1444.7|479
1668146400000|2022-11-11 06:00:00|1449.5|1448.3|1453.2|1452|1453.3|1452.1|1449.3|1448.1|483
1668146700000|2022-11-11 06:05:00|1453.3|1452.1|1455.2|1454|1455.2|1454|1453.1|1451.9|639
1668147000000|2022-11-11 06:10:00|1455.3|1454.1|1451.3|1450.1|1455.6|1454.4|1450.4|1449.2|414
1668147300000|2022-11-11 06:15:00|1451.4|1450.2|1452.2|1451|1452.7|1451.5|1451|1449.8|510
1668147600000|2022-11-11 06:20:00|1452.3|1451.1|1452.1|1450.9|1453.2|1452|1451.8|1450.6|319
1668147900000|2022-11-11 06:25:00|1452|1450.8|1449.6|1448.4|1452|1450.8|1449.6|1448.4|152
1668148200000|2022-11-11 06:30:00|1449.5|1448.3|1449|1447.8|1450.6|1449.4|1448.6|1447.4|193
1668148500000|2022-11-11 06:35:00|1448.9|1447.7|1447.5|1446.3|1449.1|1447.9|1446.9|1445.7|191
1668148800000|2022-11-11 06:40:00|1447.7|1446.5|1450.2|1449|1450.5|1449.3|1447.7|1446.5|264
1668149100000|2022-11-11 06:45:00|1450.4|1449.2|1454|1452.8|1454|1452.8|1450.4|1449.2|415
1668149400000|2022-11-11 06:50:00|1453.9|1452.7|1451.2|1450|1454.2|1453|1451|1449.8|194
1668149700000|2022-11-11 06:55:00|1451.3|1450.1|1454.7|1453.5|1455|1453.8|1451.2|1450|318
1668150000000|2022-11-11 07:00:00|1454.8|1453.6|1451.7|1450.5|1454.8|1453.6|1451.4|1450.2|128
1668150300000|2022-11-11 07:05:00|1451.5|1450.3|1451.3|1450.1|1452|1450.8|1451.2|1450|31
1668150600000|2022-11-11 07:10:00|1451.2|1450|1451.6|1450.4|1452.1|1450.9|1451.1|1449.9|55
1668150900000|2022-11-11 07:15:00|1451.4|1450.2|1452.2|1451|1452.9|1451.7|1451.2|1450|115
1668151200000|2022-11-11 07:20:00|1452.1|1450.9|1451.3|1450.1|1452.7|1451.5|1451.3|1450.1|75
1668151500000|2022-11-11 07:25:00|1451.4|1450.2|1451|1449.8|1451.5|1450.3|1450.5|1449.3|90
1668151800000|2022-11-11 07:30:00|1450.9|1449.7|1450.4|1449.2|1451.2|1450|1450.3|1449.1|53
1668152100000|2022-11-11 07:35:00|1450.3|1449.1|1449.2|1448|1450.4|1449.2|1448.5|1447.3|108
1668152400000|2022-11-11 07:40:00|1449.3|1448.1|1448.8|1447.6|1449.4|1448.2|1448.3|1447.1|102
1668152700000|2022-11-11 07:45:00|1449|1447.8|1449.7|1448.5|1450.1|1448.9|1448.2|1447|68
1668153000000|2022-11-11 07:50:00|1449.5|1448.3|1449.3|1448.1|1450.4|1449.2|1449.2|1448|254
1668153300000|2022-11-11 07:55:00|1449.5|1448.3|1449.6|1448.4|1450.1|1448.9|1449.2|1448|19
1668153600000|2022-11-11 08:00:00|1449.7|1448.5|1448.7|1447.5|1449.7|1448.5|1448.5|1447.3|46
1668153900000|2022-11-11 08:05:00|1448.6|1447.4|1449.2|1448|1449.7|1448.5|1448.2|1447|27
1668154200000|2022-11-11 08:10:00|1449.1|1447.9|1448.7|1447.5|1449.2|1448|1448.4|1447.2|47
1668154500000|2022-11-11 08:15:00|1448.6|1447.4|1448.7|1447.5|1448.7|1447.5|1448.2|1447|63
1668154800000|2022-11-11 08:20:00|1448.5|1447.3|1450.5|1449.3|1450.5|1449.3|1448.2|1447|83
1668155100000|2022-11-11 08:25:00|1450.6|1449.4|1451.3|1450.1|1451.7|1450.5|1450.6|1449.4|25
1668155400000|2022-11-11 08:30:00|1451.4|1450.2|1450.9|1449.7|1451.7|1450.5|1450.9|1449.7|10
1668155700000|2022-11-11 08:35:00|1450.8|1449.6|1450.5|1449.3|1451.6|1450.4|1450.5|1449.3|10
1668156000000|2022-11-11 08:40:00|1450.6|1449.4|1451.3|1450.1|1451.5|1450.3|1450.2|1449|124
1668156300000|2022-11-11 08:45:00|1451.4|1450.2|1451|1449.8|1452.8|1451.6|1450.6|1449.4|135
1668156600000|2022-11-11 08:50:00|1450.8|1449.6|1450.5|1449.3|1451.2|1450|1450.3|1449.1|39
1668156900000|2022-11-11 08:55:00|1450.6|1449.4|1451.1|1449.9|1451.2|1450|1450.3|1449.1|82
1668157200000|2022-11-11 09:00:00|1451.2|1450|1450.1|1448.9|1451.3|1450.1|1449.7|1448.5|36
1668157500000|2022-11-11 09:05:00|1450|1448.8|1449.7|1448.5|1450|1448.8|1448.3|1447.1|124
1668157800000|2022-11-11 09:10:00|1449.3|1448.1|1447.6|1446.4|1449.6|1448.4|1447.6|1446.4|46
1668158100000|2022-11-11 09:15:00|1447.7|1446.5|1449|1447.8|1449.2|1448|1446.8|1445.6|89
1668158400000|2022-11-11 09:20:00|1449.1|1447.9|1449|1447.8|1449.6|1448.4|1449|1447.8|40
1668158700000|2022-11-11 09:25:00|1448.9|1447.7|1449.5|1448.3|1449.6|1448.4|1448.5|1447.3|285
1668159000000|2022-11-11 09:30:00|1449.6|1448.4|1448.5|1447.3|1449.6|1448.4|1447.8|1446.6|62
1668159300000|2022-11-11 09:35:00|1448.6|1447.4|1449.3|1448.1|1449.4|1448.2|1448.5|1447.3|18
1668159600000|2022-11-11 09:40:00|1449.4|1448.2|1449.9|1448.7|1450.1|1448.9|1449.2|1448|39
1668159900000|2022-11-11 09:45:00|1449.7|1448.5|1450.8|1449.6|1450.9|1449.7|1449.7|1448.5|43
1668160200000|2022-11-11 09:50:00|1450.9|1449.7|1450.2|1449|1450.9|1449.7|1449.8|1448.6|56
1668160500000|2022-11-11 09:55:00|1450.3|1449.1|1450.2|1449|1450.9|1449.7|1450.1|1448.9|29
1668160800000|2022-11-11 10:00:00|1450.3|1449.1|1450.4|1449.2|1451.6|1450.4|1450.2|1449|47
1668161100000|2022-11-11 10:05:00|1450.2|1449|1450.4|1449.2|1451|1449.8|1450.2|1449|28
1668161400000|2022-11-11 10:10:00|1450.5|1449.3|1450.9|1449.7|1451.6|1450.4|1450.3|1449.1|50
1668161700000|2022-11-11 10:15:00|1450.7|1449.5|1451.2|1450|1451.5|1450.3|1449.9|1448.7|65
1668162000000|2022-11-11 10:20:00|1451.3|1450.1|1450.7|1449.5|1451.4|1450.2|1450.3|1449.1|26
1668162300000|2022-11-11 10:25:00|1450.6|1449.4|1450.4|1449.2|1450.7|1449.5|1450.3|1449.1|17
1668162600000|2022-11-11 10:30:00|1450.5|1449.3|1450.7|1449.5|1451.2|1450|1450.4|1449.2|32
1668162900000|2022-11-11 10:35:00|1450.6|1449.4|1451.4|1450.2|1451.5|1450.3|1450.4|1449.2|28
1668163200000|2022-11-11 10:40:00|1451.2|1450|1450.9|1449.7|1451.7|1450.5|1450.4|1449.2|40
1668163500000|2022-11-11 10:45:00|1450.4|1449.2|1449.7|1448.5|1450.6|1449.4|1449.3|1448.1|47
1668163800000|2022-11-11 10:50:00|1449.9|1448.7|1449.7|1448.5|1450.1|1448.9|1449.2|1448|28
1668164100000|2022-11-11 10:55:00|1449.6|1448.4|1449.2|1448|1449.8|1448.6|1449.2|1448|28
1668164400000|2022-11-11 11:00:00|1449.5|1448.3|1449.3|1448.1|1449.5|1448.3|1448.4|1447.2|38
1668164700000|2022-11-11 11:05:00|1449.2|1448|1449.3|1448.1|1449.7|1448.5|1449.1|1447.9|23
1668165000000|2022-11-11 11:10:00|1449.5|1448.3|1449.9|1448.7|1449.9|1448.7|1449.3|1448.1|38
1668165300000|2022-11-11 11:15:00|1449.6|1448.4|1449.5|1448.3|1449.9|1448.7|1448.9|1447.7|54
1668165600000|2022-11-11 11:20:00|1449.4|1448.2|1449.4|1448.2|1449.9|1448.7|1449.2|1448|56
1668165900000|2022-11-11 11:25:00|1449.3|1448.1|1449.7|1448.5|1450.1|1448.9|1449.1|1447.9|35
1668166200000|2022-11-11 11:30:00|1449.4|1448.2|1449.6|1448.4|1450.3|1449.1|1449|1447.8|412
1668166500000|2022-11-11 11:35:00|1449.7|1448.5|1448.1|1446.9|1449.8|1448.6|1447.9|1446.7|74
1668166800000|2022-11-11 11:40:00|1448.2|1447|1448.7|1447.5|1449.2|1448|1448.1|1446.9|38
1668167100000|2022-11-11 11:45:00|1448.6|1447.4|1448.6|1447.4|1448.7|1447.5|1448.1|1446.9|38
1668167400000|2022-11-11 11:50:00|1448.7|1447.5|1448.1|1446.9|1448.7|1447.5|1448.1|1446.9|49
1668167700000|2022-11-11 11:55:00|1448.2|1447|1447.1|1445.9|1448.2|1447|1446.5|1445.3|109
1668168000000|2022-11-11 12:00:00|1447.2|1446|1446.5|1445.3|1447.5|1446.3|1446.4|1445.2|78
1668168300000|2022-11-11 12:05:00|1446.7|1445.5|1446.4|1445.2|1447|1445.8|1446.3|1445.1|125
1668168600000|2022-11-11 12:10:00|1446.5|1445.3|1447.2|1446|1447.2|1446|1445.6|1444.4|137
1668168900000|2022-11-11 12:15:00|1447.1|1445.9|1445.9|1444.7|1447.3|1446.1|1445.1|1443.9|149
1668169200000|2022-11-11 12:20:00|1446|1444.8|1444.4|1443.2|1446|1444.8|1444.3|1443.1|140
1668169500000|2022-11-11 12:25:00|1443.9|1442.7|1444.3|1443.1|1445|1443.8|1443.3|1442.1|170
1668169800000|2022-11-11 12:30:00|1444.4|1443.2|1444.4|1443.2|1445.5|1444.3|1444|1442.8|139
1668170100000|2022-11-11 12:35:00|1444.8|1443.6|1443.2|1442|1444.8|1443.6|1442.8|1441.6|145
1668170400000|2022-11-11 12:40:00|1443.3|1442.1|1443.8|1442.6|1443.9|1442.7|1443.3|1442.1|89
1668170700000|2022-11-11 12:45:00|1443.7|1442.5|1443.8|1442.6|1444.4|1443.2|1443.7|1442.5|299
1668171000000|2022-11-11 12:50:00|1443.6|1442.4|1443.4|1442.2|1443.8|1442.6|1441.9|1440.7|113
1668171300000|2022-11-11 12:55:00|1443.5|1442.3|1442.8|1441.6|1443.6|1442.4|1442.4|1441.2|118
1668171600000|2022-11-11 13:00:00|1442.9|1441.7|1445.5|1444.3|1445.9|1444.7|1442.9|1441.7|408
1668171900000|2022-11-11 13:05:00|1445.4|1444.2|1447.8|1446.6|1448.5|1447.3|1445.4|1444.2|360
1668172200000|2022-11-11 13:10:00|1447.9|1446.7|1448.3|1447.1|1449.6|1448.4|1447.8|1446.6|444
1668172500000|2022-11-11 13:15:00|1447.9|1446.7|1448.8|1447.6|1449.4|1448.2|1447.6|1446.4|230
1668172800000|2022-11-11 13:20:00|1448.9|1447.7|1449.6|1448.4|1449.7|1448.5|1448.1|1446.9|158
1668173100000|2022-11-11 13:25:00|1449.7|1448.5|1447.6|1446.4|1452.1|1450.9|1447.2|1446|489
1668173400000|2022-11-11 13:30:00|1447.9|1446.7|1448.5|1447.3|1448.9|1447.7|1447.3|1446.1|219
1668173700000|2022-11-11 13:35:00|1448.7|1447.5|1448.7|1447.5|1449.1|1447.9|1448.2|1447|107
1668174000000|2022-11-11 13:40:00|1448.8|1447.6|1447.1|1445.9|1449|1447.8|1446.5|1445.3|214
1668177000000|2022-11-11 14:30:00|1448.2|1447|1448.7|1447.5|1451.4|1450.2|1446.4|1445.2|2352
1668177300000|2022-11-11 14:35:00|1448.4|1447.2|1449.7|1448.5|1452.4|1451.2|1448.2|1447|1528
1668177600000|2022-11-11 14:40:00|1450|1448.8|1449.7|1448.5|1451.7|1450.5|1449.2|1448|1295
1668177900000|2022-11-11 14:45:00|1449.9|1448.7|1451.5|1450.3|1452.5|1451.3|1449.2|1448|1299
1668178200000|2022-11-11 14:50:00|1451.7|1450.5|1453.4|1452.2|1454.4|1453.2|1450.7|1449.5|1156
1668178500000|2022-11-11 14:55:00|1453.6|1452.4|1454.4|1453.2|1454.7|1453.5|1453.2|1452|1025
1668178800000|2022-11-11 15:00:00|1454.3|1453.1|1454.4|1453.2|1455.9|1454.7|1454.2|1453|1227
1668179100000|2022-11-11 15:05:00|1454.6|1453.4|1456.6|1455.4|1459.6|1458.4|1454.4|1453.2|1721
1668179400000|2022-11-11 15:10:00|1456.7|1455.5|1458.6|1457.4|1458.8|1457.6|1455.6|1454.4|919
1668179700000|2022-11-11 15:15:00|1458.4|1457.2|1458.5|1457.3|1460.3|1459.1|1458.1|1456.9|1125
1668180000000|2022-11-11 15:20:00|1458.8|1457.6|1458.8|1457.6|1460.5|1459.3|1458.8|1457.6|1429
1668180300000|2022-11-11 15:25:00|1458.9|1457.7|1457.6|1456.4|1459.1|1457.9|1457.4|1456.2|593
1668180600000|2022-11-11 15:30:00|1457.8|1456.6|1456.8|1455.6|1458.4|1457.2|1455.9|1454.7|1001
1668180900000|2022-11-11 15:35:00|1457|1455.8|1457.8|1456.6|1457.8|1456.6|1455.3|1454.1|1094
1668181200000|2022-11-11 15:40:00|1457.9|1456.7|1457.1|1455.9|1458.1|1456.9|1456.5|1455.3|685
1668181500000|2022-11-11 15:45:00|1456.8|1455.6|1457.7|1456.5|1458.1|1456.9|1456.3|1455.1|558
1668181800000|2022-11-11 15:50:00|1457.8|1456.6|1457.6|1456.4|1458.9|1457.7|1457.4|1456.2|419
1668182100000|2022-11-11 15:55:00|1457.7|1456.5|1458.3|1457.1|1458.7|1457.5|1457.6|1456.4|304
1668182400000|2022-11-11 16:00:00|1458.1|1456.9|1458.8|1457.6|1459.9|1458.7|1457.9|1456.7|483
1668182700000|2022-11-11 16:05:00|1458.6|1457.4|1455.8|1454.6|1459.4|1458.2|1455.8|1454.6|691
1668183000000|2022-11-11 16:10:00|1455.9|1454.7|1456|1454.8|1456.6|1455.4|1455.6|1454.4|450
1668183300000|2022-11-11 16:15:00|1455.9|1454.7|1455.2|1454|1456.6|1455.4|1454.9|1453.7|523
1668183600000|2022-11-11 16:20:00|1454.9|1453.7|1453.7|1452.5|1455.4|1454.2|1453.4|1452.2|780
1668183900000|2022-11-11 16:25:00|1453.8|1452.6|1453.4|1452.2|1454.4|1453.2|1452.9|1451.7|361
1668184200000|2022-11-11 16:30:00|1453.5|1452.3|1451.9|1450.7|1453.9|1452.7|1451.8|1450.6|484
1668184500000|2022-11-11 16:35:00|1452|1450.8|1452|1450.8|1453.9|1452.7|1451.8|1450.6|302
1668184800000|2022-11-11 16:40:00|1452.1|1450.9|1453|1451.8|1454.3|1453.1|1451.9|1450.7|352
1668185100000|2022-11-11 16:45:00|1452.9|1451.7|1452.5|1451.3|1454.3|1453.1|1452.2|1451|391
1668185400000|2022-11-11 16:50:00|1452.6|1451.4|1452.1|1450.9|1453.6|1452.4|1451.6|1450.4|382
1668185700000|2022-11-11 16:55:00|1452.2|1451|1449.5|1448.3|1452.5|1451.3|1449.3|1448.1|709
1668186000000|2022-11-11 17:00:00|1449.6|1448.4|1448.7|1447.5|1449.8|1448.6|1446.9|1445.7|702
1668186300000|2022-11-11 17:05:00|1448.9|1447.7|1449.3|1448.1|1449.4|1448.2|1447.4|1446.2|381
1668186600000|2022-11-11 17:10:00|1449.2|1448|1452.1|1450.9|1452.1|1450.9|1449.2|1448|307
1668186900000|2022-11-11 17:15:00|1451.9|1450.7|1452.6|1451.4|1454.1|1452.9|1451.6|1450.4|365
1668187200000|2022-11-11 17:20:00|1452.8|1451.6|1452.5|1451.3|1453.1|1451.9|1452.2|1451|226
1668187500000|2022-11-11 17:25:00|1452.3|1451.1|1451.9|1450.7|1453.2|1452|1451.4|1450.2|386
1668187800000|2022-11-11 17:30:00|1451.8|1450.6|1450.8|1449.6|1451.9|1450.7|1450.3|1449.1|340
1668188100000|2022-11-11 17:35:00|1450.6|1449.4|1449.2|1448|1451.1|1449.9|1449.2|1448|176
1668188400000|2022-11-11 17:40:00|1449.3|1448.1|1449|1447.8|1449.6|1448.4|1448.6|1447.4|295
1668188700000|2022-11-11 17:45:00|1448.9|1447.7|1448.1|1446.9|1449.3|1448.1|1448.1|1446.9|296
1668189000000|2022-11-11 17:50:00|1448.2|1447|1448.6|1447.4|1449.3|1448.1|1448.2|1447|247
1668189300000|2022-11-11 17:55:00|1448.8|1447.6|1449.4|1448.2|1450.1|1448.9|1448.8|1447.6|314
1668189600000|2022-11-11 18:00:00|1449.6|1448.4|1450.4|1449.2|1450.6|1449.4|1449.6|1448.4|203
1668189900000|2022-11-11 18:05:00|1450.2|1449|1450.6|1449.4|1450.6|1449.4|1449.6|1448.4|175
1668190200000|2022-11-11 18:10:00|1451.1|1449.9|1449.3|1448.1|1451.6|1450.4|1449.3|1448.1|286
1668190500000|2022-11-11 18:15:00|1449.4|1448.2|1450.1|1448.9|1451.1|1449.9|1449.4|1448.2|224
1668190800000|2022-11-11 18:20:00|1450|1448.8|1449.3|1448.1|1450.1|1448.9|1448.8|1447.6|188
1668191100000|2022-11-11 18:25:00|1449.4|1448.2|1449.8|1448.6|1450.1|1448.9|1449.3|1448.1|212
1668191400000|2022-11-11 18:30:00|1450|1448.8|1449.3|1448.1|1450|1448.8|1448.8|1447.6|135
1668191700000|2022-11-11 18:35:00|1449.4|1448.2|1448.8|1447.6|1449.6|1448.4|1448.8|1447.6|215
1668192000000|2022-11-11 18:40:00|1449.1|1447.9|1450.3|1449.1|1450.3|1449.1|1448|1446.8|440
1668192300000|2022-11-11 18:45:00|1450.4|1449.2|1451.3|1450.1|1451.6|1450.4|1450|1448.8|458
1668192600000|2022-11-11 18:50:00|1451.1|1449.9|1449.7|1448.5|1451.1|1449.9|1449.5|1448.3|294
1668192900000|2022-11-11 18:55:00|1449.6|1448.4|1449.8|1448.6|1450.5|1449.3|1449.2|1448|278
1668193200000|2022-11-11 19:00:00|1449.6|1448.4|1451.2|1450|1451.3|1450.1|1448.9|1447.7|1043
1668193500000|2022-11-11 19:05:00|1451.3|1450.1|1450|1448.8|1451.4|1450.2|1449.7|1448.5|599
1668193800000|2022-11-11 19:10:00|1450.1|1448.9|1452.5|1451.3|1452.6|1451.4|1449.8|1448.6|1656
1668194100000|2022-11-11 19:15:00|1452.7|1451.5|1453.5|1452.3|1453.5|1452.3|1452.2|1451|912
1668387600000|2022-11-14 01:00:00|1451.4|1450.2|1451.4|1450.2|1453.2|1452|1449.3|1448.1|1006
1668387900000|2022-11-14 01:05:00|1451.3|1450.1|1454.5|1453.3|1454.5|1453.3|1451.3|1450.1|465
1668388200000|2022-11-14 01:10:00|1454.3|1453.1|1451.8|1450.6|1454.3|1453.1|1450.7|1449.5|712
1668388500000|2022-11-14 01:15:00|1452|1450.8|1454.8|1453.6|1456.8|1455.6|1451.9|1450.7|355
1668388800000|2022-11-14 01:20:00|1454.7|1453.5|1453|1451.8|1454.8|1453.6|1452.8|1451.6|227
1668389100000|2022-11-14 01:25:00|1452.9|1451.7|1452.9|1451.7|1453.7|1452.5|1452.1|1450.9|41
1668389400000|2022-11-14 01:30:00|1452.8|1451.6|1453.3|1452.1|1453.6|1452.4|1451.3|1450.1|217
1668389700000|2022-11-14 01:35:00|1453.5|1452.3|1450.4|1449.2|1453.5|1452.3|1450.2|1449|430
1668390000000|2022-11-14 01:40:00|1450.6|1449.4|1449|1447.8|1451.1|1449.9|1449|1447.8|85
1668390300000|2022-11-14 01:45:00|1448.7|1447.5|1448.4|1447.2|1448.9|1447.7|1447|1445.8|295
1668390600000|2022-11-14 01:50:00|1448.3|1447.1|1447.9|1446.7|1448.8|1447.6|1447.6|1446.4|44
1668390900000|2022-11-14 01:55:00|1447.8|1446.6|1447.4|1446.2|1448.3|1447.1|1446.8|1445.6|76
1668391200000|2022-11-14 02:00:00|1447.3|1446.1|1446.5|1445.3|1447.9|1446.7|1445.8|1444.6|121
1668391500000|2022-11-14 02:05:00|1446.8|1445.6|1445.8|1444.6|1447.5|1446.3|1445.7|1444.5|130
1668391800000|2022-11-14 02:10:00|1445.7|1444.5|1447.6|1446.4|1447.9|1446.7|1445.7|1444.5|70
1668392100000|2022-11-14 02:15:00|1447.7|1446.5|1447.6|1446.4|1448.3|1447.1|1447.5|1446.3|39
1668392400000|2022-11-14 02:20:00|1447.5|1446.3|1447.5|1446.3|1447.7|1446.5|1447|1445.8|27
1668392700000|2022-11-14 02:25:00|1447.4|1446.2|1446.5|1445.3|1447.4|1446.2|1446.4|1445.2|29
1668393000000|2022-11-14 02:30:00|1446.6|1445.4|1448.4|1447.2|1448.6|1447.4|1446.2|1445|52
1668393300000|2022-11-14 02:35:00|1448.2|1447|1447.4|1446.2|1448.4|1447.2|1446.8|1445.6|81
1668393600000|2022-11-14 02:40:00|1447.3|1446.1|1447.4|1446.2|1448.3|1447.1|1446.6|1445.4|20
1668393900000|2022-11-14 02:45:00|1447.2|1446|1448|1446.8|1448.7|1447.5|1446.8|1445.6|55
1668394200000|2022-11-14 02:50:00|1447.9|1446.7|1447.3|1446.1|1447.9|1446.7|1446.6|1445.4|29
1668394500000|2022-11-14 02:55:00|1447.5|1446.3|1448.1|1446.9|1448.6|1447.4|1447.5|1446.3|47
1668394800000|2022-11-14 03:00:00|1448.3|1447.1|1447.3|1446.1|1448.8|1447.6|1447.2|1446|53
1668395100000|2022-11-14 03:05:00|1447.5|1446.3|1446.3|1445.1|1447.5|1446.3|1445.8|1444.6|45
1668395400000|2022-11-14 03:10:00|1446.2|1445|1447.3|1446.1|1447.9|1446.7|1445.6|1444.4|53
1668395700000|2022-11-14 03:15:00|1447.6|1446.4|1447.5|1446.3|1448.2|1447|1447|1445.8|54
1668396000000|2022-11-14 03:20:00|1447.4|1446.2|1446.5|1445.3|1448.1|1446.9|1446.1|1444.9|68
1668396300000|2022-11-14 03:25:00|1446.6|1445.4|1446.3|1445.1|1447.3|1446.1|1446.2|1445|38
1668396600000|2022-11-14 03:30:00|1446.2|1445|1446|1444.8|1446.3|1445.1|1445.5|1444.3|35
1668396900000|2022-11-14 03:35:00|1446.1|1444.9|1445.6|1444.4|1446.1|1444.9|1445.4|1444.2|28
1668397200000|2022-11-14 03:40:00|1445.5|1444.3|1445.8|1444.6|1445.9|1444.7|1445.5|1444.3|19
1668397500000|2022-11-14 03:45:00|1445.7|1444.5|1445.7|1444.5|1445.8|1444.6|1445.6|1444.4|0
1668397800000|2022-11-14 03:50:00|1445.8|1444.6|1445.6|1444.4|1445.9|1444.7|1445.6|1444.4|12
1668398100000|2022-11-14 03:55:00|1445.7|1444.5|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|14
1668398400000|2022-11-14 04:00:00|1445.6|1444.4|1445.2|1444|1445.8|1444.6|1444.9|1443.7|18
1668398700000|2022-11-14 04:05:00|1445.3|1444.1|1445.2|1444|1445.6|1444.4|1445.1|1443.9|10
1668399000000|2022-11-14 04:10:00|1445.1|1443.9|1444.9|1443.7|1445.4|1444.2|1444.9|1443.7|17
1668399300000|2022-11-14 04:15:00|1445|1443.8|1444.3|1443.1|1445.1|1443.9|1444.1|1442.9|14
1668399600000|2022-11-14 04:20:00|1444.5|1443.3|1444.8|1443.6|1444.8|1443.6|1444.2|1443|22
1668399900000|2022-11-14 04:25:00|1444.7|1443.5|1444.6|1443.4|1444.8|1443.6|1444.3|1443.1|12
1668400200000|2022-11-14 04:30:00|1444.8|1443.6|1444.6|1443.4|1444.9|1443.7|1444.6|1443.4|2
1668400500000|2022-11-14 04:35:00|1444.8|1443.6|1445|1443.8|1445.1|1443.9|1444.8|1443.6|6
1668400800000|2022-11-14 04:40:00|1444.9|1443.7|1445.1|1443.9|1445.3|1444.1|1444.8|1443.6|11
1668401100000|2022-11-14 04:45:00|1445|1443.8|1445.2|1444|1445.3|1444.1|1444.8|1443.6|11
1668401400000|2022-11-14 04:50:00|1445.3|1444.1|1446|1444.8|1446|1444.8|1445.2|1444|11
1668401700000|2022-11-14 04:55:00|1446.1|1444.9|1445.6|1444.4|1446.1|1444.9|1445.6|1444.4|5
1668402000000|2022-11-14 05:00:00|1445.3|1444.1|1445.1|1443.9|1445.4|1444.2|1444.8|1443.6|14
1668402300000|2022-11-14 05:05:00|1445|1443.8|1445.2|1444|1445.2|1444|1444.8|1443.6|9
1668402600000|2022-11-14 05:10:00|1445.1|1443.9|1445.5|1444.3|1445.6|1444.4|1445.1|1443.9|1
1668402900000|2022-11-14 05:15:00|1445.4|1444.2|1445.2|1444|1445.4|1444.2|1445.1|1443.9|1
1668403200000|2022-11-14 05:20:00|1445.1|1443.9|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|2
1668403500000|2022-11-14 05:25:00|1444.7|1443.5|1444.1|1442.9|1444.7|1443.5|1444.1|1442.9|26
1668403800000|2022-11-14 05:30:00|1444.3|1443.1|1444.7|1443.5|1445.3|1444.1|1444|1442.8|107
1668404100000|2022-11-14 05:35:00|1444.6|1443.4|1443.8|1442.6|1445.2|1444|1443.1|1441.9|58
1668404400000|2022-11-14 05:40:00|1443.7|1442.5|1444.3|1443.1|1444.8|1443.6|1443.4|1442.2|115
1668404700000|2022-11-14 05:45:00|1444.1|1442.9|1444.8|1443.6|1445.8|1444.6|1444.1|1442.9|57
1668405000000|2022-11-14 05:50:00|1444.3|1443.1|1443.3|1442.1|1444.3|1443.1|1443.2|1442|53
1668405300000|2022-11-14 05:55:00|1443.4|1442.2|1443.5|1442.3|1443.7|1442.5|1442.5|1441.3|118
1668405600000|2022-11-14 06:00:00|1443.3|1442.1|1443.2|1442|1443.5|1442.3|1442.5|1441.3|40
1668405900000|2022-11-14 06:05:00|1443.3|1442.1|1444.2|1443|1444.3|1443.1|1442.8|1441.6|60
1668406200000|2022-11-14 06:10:00|1444.3|1443.1|1444.5|1443.3|1444.7|1443.5|1443.3|1442.1|49
1668406500000|2022-11-14 06:15:00|1444.4|1443.2|1443.2|1442|1444.7|1443.5|1443|1441.8|54
1668406800000|2022-11-14 06:20:00|1443.1|1441.9|1442.4|1441.2|1443.2|1442|1442.1|1440.9|107
1668407100000|2022-11-14 06:25:00|1442.3|1441.1|1442.3|1441.1|1442.8|1441.6|1441.8|1440.6|56
1668407400000|2022-11-14 06:30:00|1442.2|1441|1441.5|1440.3|1442.3|1441.1|1441.1|1439.9|103
1668407700000|2022-11-14 06:35:00|1441.6|1440.4|1442|1440.8|1442.3|1441.1|1440.9|1439.7|36
1668408000000|2022-11-14 06:40:00|1442.1|1440.9|1443.2|1442|1443.2|1442|1441.7|1440.5|36
1668408300000|2022-11-14 06:45:00|1443.3|1442.1|1442.4|1441.2|1443.4|1442.2|1442.4|1441.2|55
1668408600000|2022-11-14 06:50:00|1442.5|1441.3|1443.1|1441.9|1443.4|1442.2|1442.5|1441.3|31
1668408900000|2022-11-14 06:55:00|1443.2|1442|1443.4|1442.2|1443.7|1442.5|1443.1|1441.9|24
1668409200000|2022-11-14 07:00:00|1443.3|1442.1|1442.4|1441.2|1443.4|1442.2|1442.1|1440.9|29
1668409500000|2022-11-14 07:05:00|1442.3|1441.1|1442.9|1441.7|1443.2|1442|1442.3|1441.1|44
1668409800000|2022-11-14 07:10:00|1442.7|1441.5|1443.1|1441.9|1443.2|1442|1442.7|1441.5|13
1668410100000|2022-11-14 07:15:00|1443.2|1442|1443.7|1442.5|1444.2|1443|1442.9|1441.7|28
1668410400000|2022-11-14 07:20:00|1443.4|1442.2|1444.2|1443|1444.7|1443.5|1443.2|1442|37
1668410700000|2022-11-14 07:25:00|1443.9|1442.7|1444|1442.8|1444.3|1443.1|1443.7|1442.5|41
1668411000000|2022-11-14 07:30:00|1444.1|1442.9|1443.6|1442.4|1444.2|1443|1443.2|1442|12
1668411300000|2022-11-14 07:35:00|1443.5|1442.3|1443.2|1442|1443.7|1442.5|1443.2|1442|18
1668411600000|2022-11-14 07:40:00|1443|1441.8|1443.1|1441.9|1443.5|1442.3|1443|1441.8|20
1668411900000|2022-11-14 07:45:00|1443|1441.8|1443|1441.8|1443|1441.8|1442.1|1440.9|26
1668412200000|2022-11-14 07:50:00|1442.8|1441.6|1443.3|1442.1|1443.5|1442.3|1442.5|1441.3|25
1668412500000|2022-11-14 07:55:00|1443.2|1442|1445.3|1444.1|1445.4|1444.2|1443.1|1441.9|40
1668412800000|2022-11-14 08:00:00|1445.4|1444.2|1444.9|1443.7|1446.7|1445.5|1444.7|1443.5|1122
1668413100000|2022-11-14 08:05:00|1444.7|1443.5|1444.4|1443.2|1444.7|1443.5|1443.6|1442.4|28
1668413400000|2022-11-14 08:10:00|1444.5|1443.3|1445.5|1444.3|1445.8|1444.6|1444.2|1443|42
1668413700000|2022-11-14 08:15:00|1445.6|1444.4|1443.4|1442.2|1445.7|1444.5|1443.4|1442.2|35
1668414000000|2022-11-14 08:20:00|1443.5|1442.3|1443.3|1442.1|1444|1442.8|1442.7|1441.5|81
1668414300000|2022-11-14 08:25:00|1443.4|1442.2|1443.3|1442.1|1444.3|1443.1|1443.2|1442|28
1668414600000|2022-11-14 08:30:00|1443.2|1442|1443.1|1441.9|1444.2|1443|1443.1|1441.9|26
1668414900000|2022-11-14 08:35:00|1443.6|1442.4|1444.5|1443.3|1444.7|1443.5|1443.6|1442.4|30
1668415200000|2022-11-14 08:40:00|1444.6|1443.4|1444.8|1443.6|1444.9|1443.7|1444.2|1443|21
1668415500000|2022-11-14 08:45:00|1444.9|1443.7|1444.9|1443.7|1445.2|1444|1444.6|1443.4|19
1668415800000|2022-11-14 08:50:00|1444.7|1443.5|1444.7|1443.5|1445|1443.8|1444|1442.8|36
1668416100000|2022-11-14 08:55:00|1444.6|1443.4|1444.5|1443.3|1445.2|1444|1444.4|1443.2|15
1668416400000|2022-11-14 09:00:00|1444.8|1443.6|1443.9|1442.7|1444.8|1443.6|1443.7|1442.5|33
1668416700000|2022-11-14 09:05:00|1443.7|1442.5|1443.5|1442.3|1444.5|1443.3|1443.4|1442.2|43
1668417000000|2022-11-14 09:10:00|1443.6|1442.4|1443.6|1442.4|1443.7|1442.5|1442.7|1441.5|36
1668417300000|2022-11-14 09:15:00|1443.5|1442.3|1442.7|1441.5|1443.6|1442.4|1442.7|1441.5|15
1668417600000|2022-11-14 09:20:00|1442.6|1441.4|1442.1|1440.9|1443|1441.8|1442|1440.8|64
1668417900000|2022-11-14 09:25:00|1442|1440.8|1443.1|1441.9|1443.2|1442|1442|1440.8|63
1668418200000|2022-11-14 09:30:00|1443|1441.8|1441.8|1440.6|1443|1441.8|1441.7|1440.5|115
1668418500000|2022-11-14 09:35:00|1441.9|1440.7|1442|1440.8|1442.2|1441|1441.9|1440.7|15
1668418800000|2022-11-14 09:40:00|1441.7|1440.5|1441.8|1440.6|1442|1440.8|1441.3|1440.1|65
1668419100000|2022-11-14 09:45:00|1441.9|1440.7|1441.4|1440.2|1442|1440.8|1441.4|1440.2|83
1668419400000|2022-11-14 09:50:00|1441.5|1440.3|1441.7|1440.5|1441.8|1440.6|1440.7|1439.5|135
1668419700000|2022-11-14 09:55:00|1441.6|1440.4|1440.5|1439.3|1441.7|1440.5|1440|1438.8|116
1668420000000|2022-11-14 10:00:00|1440.2|1439|1440.3|1439.1|1440.8|1439.6|1439.8|1438.6|35
1668420300000|2022-11-14 10:05:00|1440|1438.8|1439.8|1438.6|1440|1438.8|1439.3|1438.1|94
1668420600000|2022-11-14 10:10:00|1439.5|1438.3|1440|1438.8|1440|1438.8|1439.5|1438.3|90
1668420900000|2022-11-14 10:15:00|1439.9|1438.7|1440.3|1439.1|1440.3|1439.1|1439.5|1438.3|42
1668421200000|2022-11-14 10:20:00|1440.4|1439.2|1440.3|1439.1|1440.5|1439.3|1440|1438.8|32
1668421500000|2022-11-14 10:25:00|1440.2|1439|1440|1438.8|1440.3|1439.1|1439.8|1438.6|26
1668421800000|2022-11-14 10:30:00|1440.3|1439.1|1439.5|1438.3|1440.5|1439.3|1439.5|1438.3|99
1668422100000|2022-11-14 10:35:00|1439|1437.8|1439.3|1438.1|1439.4|1438.2|1439|1437.8|84
1668422400000|2022-11-14 10:40:00|1439.5|1438.3|1439.8|1438.6|1440|1438.8|1439.4|1438.2|34
1668422700000|2022-11-14 10:45:00|1439.7|1438.5|1439.8|1438.6|1440|1438.8|1439.4|1438.2|35
1668423000000|2022-11-14 10:50:00|1439.7|1438.5|1439.3|1438.1|1439.8|1438.6|1439|1437.8|55
1668423300000|2022-11-14 10:55:00|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.2|1438|26
1668423600000|2022-11-14 11:00:00|1440|1438.8|1439.4|1438.2|1440.2|1439|1439.4|1438.2|48
1668423900000|2022-11-14 11:05:00|1439.3|1438.1|1439.2|1438|1439.8|1438.6|1438.9|1437.7|101
1668424200000|2022-11-14 11:10:00|1439.4|1438.2|1439.4|1438.2|1439.9|1438.7|1439|1437.8|80
1668424500000|2022-11-14 11:15:00|1439.5|1438.3|1439.9|1438.7|1440.3|1439.1|1439.4|1438.2|70
1668424800000|2022-11-14 11:20:00|1439.8|1438.6|1439.7|1438.5|1440|1438.8|1439.5|1438.3|33
1668425100000|2022-11-14 11:25:00|1439.6|1438.4|1439.8|1438.6|1440|1438.8|1439.5|1438.3|49
1668425400000|2022-11-14 11:30:00|1439.9|1438.7|1439.5|1438.3|1440.3|1439.1|1439.5|1438.3|27
1668425700000|2022-11-14 11:35:00|1439.3|1438.1|1437.6|1436.4|1439.5|1438.3|1437.5|1436.3|100
1668426000000|2022-11-14 11:40:00|1437.5|1436.3|1438|1436.8|1438.1|1436.9|1437.2|1436|135
1668426300000|2022-11-14 11:45:00|1437.9|1436.7|1439.1|1437.9|1439.1|1437.9|1437.8|1436.6|50
1668426600000|2022-11-14 11:50:00|1439|1437.8|1439.4|1438.2|1439.5|1438.3|1438.9|1437.7|28
1668426900000|2022-11-14 11:55:00|1439.5|1438.3|1440.7|1439.5|1440.7|1439.5|1439.1|1437.9|28
1668427200000|2022-11-14 12:00:00|1440.5|1439.3|1440.8|1439.6|1440.9|1439.7|1439.4|1438.2|136
1668427500000|2022-11-14 12:05:00|1440.7|1439.5|1441.4|1440.2|1442.4|1441.2|1440.7|1439.5|117
1668427800000|2022-11-14 12:10:00|1441.2|1440|1443.2|1442|1443.6|1442.4|1440.9|1439.7|92
1668428100000|2022-11-14 12:15:00|1442.9|1441.7|1443.3|1442.1|1443.4|1442.2|1442.1|1440.9|82
1668428400000|2022-11-14 12:20:00|1443.4|1442.2|1443.1|1441.9|1443.4|1442.2|1442.5|1441.3|35
1668428700000|2022-11-14 12:25:00|1443.2|1442|1444.4|1443.2|1444.6|1443.4|1442.9|1441.7|49
1668429000000|2022-11-14 12:30:00|1444.5|1443.3|1443.8|1442.6|1444.6|1443.4|1443.4|1442.2|28
1668429300000|2022-11-14 12:35:00|1443.7|1442.5|1443.7|1442.5|1444.3|1443.1|1443|1441.8|26
1668429600000|2022-11-14 12:40:00|1443.8|1442.6|1444.3|1443.1|1444.6|1443.4|1443.8|1442.6|42
1668429900000|2022-11-14 12:45:00|1444.2|1443|1444.6|1443.4|1444.9|1443.7|1444.2|1443|30
1668430200000|2022-11-14 12:50:00|1444.5|1443.3|1444.4|1443.2|1444.6|1443.4|1443.9|1442.7|42
1668430500000|2022-11-14 12:55:00|1444.3|1443.1|1444.9|1443.7|1445.3|1444.1|1444|1442.8|62
1668430800000|2022-11-14 13:00:00|1444.8|1443.6|1444.3|1443.1|1445|1443.8|1443.9|1442.7|117
1668431100000|2022-11-14 13:05:00|1444.2|1443|1445.6|1444.4|1445.9|1444.7|1444.2|1443|149
1668431400000|2022-11-14 13:10:00|1445.7|1444.5|1446.4|1445.2|1446.6|1445.4|1445.2|1444|144
1668431700000|2022-11-14 13:15:00|1446.2|1445|1446.9|1445.7|1448.4|1447.2|1445.9|1444.7|348
1668432000000|2022-11-14 13:20:00|1447|1445.8|1446.1|1444.9|1447.4|1446.2|1445.9|1444.7|104
1668432300000|2022-11-14 13:25:00|1446.2|1445|1445.8|1444.6|1446.4|1445.2|1444.9|1443.7|88
1668432600000|2022-11-14 13:30:00|1445.7|1444.5|1446.6|1445.4|1446.7|1445.5|1444.3|1443.1|139
1668432900000|2022-11-14 13:35:00|1446.7|1445.5|1447.3|1446.1|1447.7|1446.5|1446.1|1444.9|129
1668433200000|2022-11-14 13:40:00|1447.2|1446|1446.3|1445.1|1447.2|1446|1445.8|1444.6|145
1668436200000|2022-11-14 14:30:00|1444|1442.8|1439|1437.8|1444.5|1443.3|1438.5|1437.3|2092
1668436500000|2022-11-14 14:35:00|1438.7|1437.5|1443.9|1442.7|1444.2|1443|1438.7|1437.5|1018
1668436800000|2022-11-14 14:40:00|1444.1|1442.9|1441.5|1440.3|1444.7|1443.5|1441|1439.8|662
1668437100000|2022-11-14 14:45:00|1441.2|1440|1442.2|1441|1442.4|1441.2|1439.5|1438.3|798
1668437400000|2022-11-14 14:50:00|1442.3|1441.1|1442.7|1441.5|1443.6|1442.4|1441.2|1440|620
1668437700000|2022-11-14 14:55:00|1442.6|1441.4|1444.2|1443|1444.6|1443.4|1442.4|1441.2|870
1668438000000|2022-11-14 15:00:00|1444.1|1442.9|1445.8|1444.6|1446.1|1444.9|1443.9|1442.7|811
1668438300000|2022-11-14 15:05:00|1445.9|1444.7|1444|1442.8|1446|1444.8|1442.8|1441.6|637
1668438600000|2022-11-14 15:10:00|1444.3|1443.1|1446.3|1445.1|1446.5|1445.3|1444|1442.8|544
1668438900000|2022-11-14 15:15:00|1446.5|1445.3|1445.1|1443.9|1447.5|1446.3|1445.1|1443.9|716
1668439200000|2022-11-14 15:20:00|1445.2|1444|1446.8|1445.6|1448.6|1447.4|1445.2|1444|416
1668439500000|2022-11-14 15:25:00|1447|1445.8|1447.8|1446.6|1447.8|1446.6|1446|1444.8|367
1668439800000|2022-11-14 15:30:00|1448|1446.8|1446.8|1445.6|1448.5|1447.3|1446.1|1444.9|913
1668440100000|2022-11-14 15:35:00|1446.7|1445.5|1449.3|1448.1|1449.4|1448.2|1446.7|1445.5|823
1668440400000|2022-11-14 15:40:00|1449.2|1448|1448.1|1446.9|1450.4|1449.2|1448.1|1446.9|588
1668440700000|2022-11-14 15:45:00|1448.2|1447|1445.4|1444.2|1448.2|1447|1445.1|1443.9|304
1668441000000|2022-11-14 15:50:00|1445.2|1444|1444.2|1443|1445.6|1444.4|1443.9|1442.7|319
1668441300000|2022-11-14 15:55:00|1444.1|1442.9|1443.9|1442.7|1445.4|1444.2|1443.7|1442.5|435
1668441600000|2022-11-14 16:00:00|1444.1|1442.9|1443.7|1442.5|1444.8|1443.6|1442.9|1441.7|234
1668441900000|2022-11-14 16:05:00|1443.6|1442.4|1442.6|1441.4|1444|1442.8|1442.4|1441.2|194
1668442200000|2022-11-14 16:10:00|1442.7|1441.5|1440.3|1439.1|1443.1|1441.9|1439.9|1438.7|520
1668442500000|2022-11-14 16:15:00|1440.2|1439|1438.8|1437.6|1440.2|1439|1437.9|1436.7|680
1668442800000|2022-11-14 16:20:00|1438.9|1437.7|1438.3|1437.1|1439.2|1438|1438|1436.8|338
1668443100000|2022-11-14 16:25:00|1438.4|1437.2|1438.5|1437.3|1438.9|1437.7|1437.9|1436.7|632
1668443400000|2022-11-14 16:30:00|1438.4|1437.2|1438.6|1437.4|1438.8|1437.6|1437.3|1436.1|709
1668443700000|2022-11-14 16:35:00|1438.5|1437.3|1439.3|1438.1|1440.8|1439.6|1438.4|1437.2|442
1668444000000|2022-11-14 16:40:00|1439.2|1438|1438.8|1437.6|1439.3|1438.1|1438.6|1437.4|238
1668444300000|2022-11-14 16:45:00|1438.6|1437.4|1438.5|1437.3|1438.9|1437.7|1438.1|1436.9|292
1668444600000|2022-11-14 16:50:00|1438.6|1437.4|1437.9|1436.7|1438.6|1437.4|1437.6|1436.4|188
1668444900000|2022-11-14 16:55:00|1438.1|1436.9|1438.3|1437.1|1438.6|1437.4|1437.3|1436.1|246
1668445200000|2022-11-14 17:00:00|1438.2|1437|1440.1|1438.9|1440.3|1439.1|1437.9|1436.7|313
1668445500000|2022-11-14 17:05:00|1440|1438.8|1440.4|1439.2|1440.9|1439.7|1439.2|1438|296
1668445800000|2022-11-14 17:10:00|1440.3|1439.1|1439.3|1438.1|1440.4|1439.2|1439.1|1437.9|340
1668446100000|2022-11-14 17:15:00|1439.2|1438|1438.5|1437.3|1439.3|1438.1|1438.3|1437.1|203
1668446400000|2022-11-14 17:20:00|1438.6|1437.4|1439.2|1438|1439.3|1438.1|1438.3|1437.1|216
1668446700000|2022-11-14 17:25:00|1439.3|1438.1|1439.3|1438.1|1439.6|1438.4|1438.8|1437.6|194
1668447000000|2022-11-14 17:30:00|1439.2|1438|1437.8|1436.6|1439.3|1438.1|1437.3|1436.1|495
1668447300000|2022-11-14 17:35:00|1437.7|1436.5|1437.6|1436.4|1437.8|1436.6|1437|1435.8|252
1668447600000|2022-11-14 17:40:00|1437.5|1436.3|1436.4|1435.2|1437.6|1436.4|1436.4|1435.2|433
1668447900000|2022-11-14 17:45:00|1436.6|1435.4|1437.6|1436.4|1437.9|1436.7|1436.5|1435.3|188
1668448200000|2022-11-14 17:50:00|1437.8|1436.6|1437.6|1436.4|1438.1|1436.9|1437.6|1436.4|143
1668448500000|2022-11-14 17:55:00|1437.5|1436.3|1437.8|1436.6|1437.9|1436.7|1437.4|1436.2|149
1668448800000|2022-11-14 18:00:00|1437.9|1436.7|1437.3|1436.1|1438|1436.8|1437.2|1436|387
1668449100000|2022-11-14 18:05:00|1437.2|1436|1437.4|1436.2|1437.7|1436.5|1437.1|1435.9|226
1668449400000|2022-11-14 18:10:00|1437.3|1436.1|1438.5|1437.3|1438.7|1437.5|1437.2|1436|449
1668449700000|2022-11-14 18:15:00|1438.4|1437.2|1439.4|1438.2|1440.2|1439|1438.3|1437.1|505
1668450000000|2022-11-14 18:20:00|1439.3|1438.1|1438.4|1437.2|1439.5|1438.3|1438|1436.8|242
1668450300000|2022-11-14 18:25:00|1438.5|1437.3|1438.7|1437.5|1439.2|1438|1438.2|1437|555
1668450600000|2022-11-14 18:30:00|1438.6|1437.4|1438.3|1437.1|1438.9|1437.7|1438.2|1437|127
1668450900000|2022-11-14 18:35:00|1438.4|1437.2|1438.4|1437.2|1438.5|1437.3|1437.7|1436.5|433
1668451200000|2022-11-14 18:40:00|1438.3|1437.1|1439|1437.8|1439|1437.8|1438.2|1437|194
1668451500000|2022-11-14 18:45:00|1438.9|1437.7|1441.7|1440.5|1441.7|1440.5|1438.7|1437.5|408
1668451800000|2022-11-14 18:50:00|1441.6|1440.4|1440.7|1439.5|1441.7|1440.5|1440.2|1439|409
1668452100000|2022-11-14 18:55:00|1440.5|1439.3|1440.2|1439|1440.6|1439.4|1440|1438.8|205
1668452400000|2022-11-14 19:00:00|1440.4|1439.2|1441.6|1440.4|1442.4|1441.2|1440.2|1439|458
1668452700000|2022-11-14 19:05:00|1441.9|1440.7|1441.7|1440.5|1442.1|1440.9|1441.2|1440|234
1668453000000|2022-11-14 19:10:00|1441.8|1440.6|1442.2|1441|1442.9|1441.7|1441.6|1440.4|830
1668453300000|2022-11-14 19:15:00|1442.3|1441.1|1444.1|1442.9|1444.8|1443.6|1442.3|1441.1|730
1668474000000|2022-11-15 01:00:00|1441.8|1440.6|1443.7|1442.5|1444.6|1443.4|1441.8|1440.6|289
1668474300000|2022-11-15 01:05:00|1443.8|1442.6|1444.2|1443|1444.5|1443.3|1442.8|1441.6|208
1668474600000|2022-11-15 01:10:00|1444.1|1442.9|1442.7|1441.5|1444.7|1443.5|1442.6|1441.4|95
1668474900000|2022-11-15 01:15:00|1442.6|1441.4|1443.5|1442.3|1443.9|1442.7|1441.6|1440.4|103
1668475200000|2022-11-15 01:20:00|1443.7|1442.5|1443.8|1442.6|1444.7|1443.5|1442.5|1441.3|145
1668475500000|2022-11-15 01:25:00|1443.7|1442.5|1443.5|1442.3|1444.4|1443.2|1443.4|1442.2|56
1668475800000|2022-11-15 01:30:00|1443.6|1442.4|1443.5|1442.3|1444.7|1443.5|1443.1|1441.9|78
1668476100000|2022-11-15 01:35:00|1443.4|1442.2|1442.9|1441.7|1443.4|1442.2|1442.1|1440.9|46
1668476400000|2022-11-15 01:40:00|1443|1441.8|1444.5|1443.3|1444.9|1443.7|1442.1|1440.9|110
1668476700000|2022-11-15 01:45:00|1444.4|1443.2|1444.5|1443.3|1444.8|1443.6|1443.8|1442.6|29
1668477000000|2022-11-15 01:50:00|1444.4|1443.2|1444.2|1443|1444.9|1443.7|1444|1442.8|38
1668477300000|2022-11-15 01:55:00|1444.3|1443.1|1441.5|1440.3|1444.5|1443.3|1441.5|1440.3|68
1668477600000|2022-11-15 02:00:00|1441.4|1440.2|1442.1|1440.9|1442.5|1441.3|1440.3|1439.1|89
1668477900000|2022-11-15 02:05:00|1442.4|1441.2|1442.2|1441|1443|1441.8|1441.5|1440.3|33
1668478200000|2022-11-15 02:10:00|1442.1|1440.9|1443|1441.8|1443|1441.8|1441.9|1440.7|24
1668478500000|2022-11-15 02:15:00|1443.2|1442|1443.1|1441.9|1443.2|1442|1442.7|1441.5|4
1668478800000|2022-11-15 02:20:00|1443.2|1442|1443.2|1442|1443.4|1442.2|1442.8|1441.6|12
1668479100000|2022-11-15 02:25:00|1443.3|1442.1|1443.2|1442|1443.5|1442.3|1442.9|1441.7|16
1668479400000|2022-11-15 02:30:00|1443.3|1442.1|1443.4|1442.2|1443.7|1442.5|1442.7|1441.5|31
1668479700000|2022-11-15 02:35:00|1443.5|1442.3|1443.5|1442.3|1444.1|1442.9|1443.3|1442.1|18
1668480000000|2022-11-15 02:40:00|1443.3|1442.1|1443.6|1442.4|1443.7|1442.5|1442.1|1440.9|58
1668480300000|2022-11-15 02:45:00|1443.8|1442.6|1443|1441.8|1444.1|1442.9|1442.8|1441.6|33
1668480600000|2022-11-15 02:50:00|1443.1|1441.9|1443.4|1442.2|1443.6|1442.4|1442.7|1441.5|18
1668480900000|2022-11-15 02:55:00|1443.5|1442.3|1445.1|1443.9|1445.1|1443.9|1443|1441.8|26
1668481200000|2022-11-15 03:00:00|1445.2|1444|1444.3|1443.1|1445.2|1444|1444.2|1443|29
1668481500000|2022-11-15 03:05:00|1444.2|1443|1444.1|1442.9|1444.6|1443.4|1443.8|1442.6|13
1668481800000|2022-11-15 03:10:00|1443.8|1442.6|1442.1|1440.9|1443.9|1442.7|1442|1440.8|42
1668482100000|2022-11-15 03:15:00|1441.9|1440.7|1442.1|1440.9|1442.8|1441.6|1441.9|1440.7|4
1668482400000|2022-11-15 03:20:00|1442.2|1441|1442.2|1441|1442.5|1441.3|1441.5|1440.3|6
1668482700000|2022-11-15 03:25:00|1442.3|1441.1|1442.8|1441.6|1443|1441.8|1442.3|1441.1|7
1668483000000|2022-11-15 03:30:00|1442.9|1441.7|1442|1440.8|1442.9|1441.7|1441.4|1440.2|19
1668483300000|2022-11-15 03:35:00|1441.8|1440.6|1441.8|1440.6|1442.3|1441.1|1441.6|1440.4|8
1668483600000|2022-11-15 03:40:00|1441.9|1440.7|1441.8|1440.6|1442.3|1441.1|1441.6|1440.4|10
1668483900000|2022-11-15 03:45:00|1441.9|1440.7|1442.6|1441.4|1442.6|1441.4|1441.9|1440.7|81
1668484200000|2022-11-15 03:50:00|1442.5|1441.3|1442.1|1440.9|1442.5|1441.3|1442.1|1440.9|7
1668484500000|2022-11-15 03:55:00|1441.8|1440.6|1441.6|1440.4|1441.9|1440.7|1441.6|1440.4|11
1668484800000|2022-11-15 04:00:00|1441.5|1440.3|1442|1440.8|1442|1440.8|1441.4|1440.2|7
1668485100000|2022-11-15 04:05:00|1441.8|1440.6|1441.3|1440.1|1441.8|1440.6|1441.3|1440.1|3
1668485400000|2022-11-15 04:10:00|1441.7|1440.5|1441.6|1440.4|1441.7|1440.5|1441.6|1440.4|3
1668485700000|2022-11-15 04:15:00|1441.7|1440.5|1441.6|1440.4|1441.7|1440.5|1441.5|1440.3|4
1668486000000|2022-11-15 04:20:00|1441.5|1440.3|1441.3|1440.1|1441.5|1440.3|1441.3|1440.1|2
1668486300000|2022-11-15 04:25:00|1441.6|1440.4|1441.5|1440.3|1441.8|1440.6|1441.5|1440.3|6
1668486600000|2022-11-15 04:30:00|1441.6|1440.4|1441.8|1440.6|1441.8|1440.6|1441.4|1440.2|0
1668486900000|2022-11-15 04:35:00|1441.7|1440.5|1441.5|1440.3|1441.7|1440.5|1441.4|1440.2|0
1668487200000|2022-11-15 04:40:00|1441.6|1440.4|1441.3|1440.1|1441.6|1440.4|1441.1|1439.9|7
1668487500000|2022-11-15 04:45:00|1441.2|1440|1441.2|1440|1441.3|1440.1|1441.1|1439.9|2
1668487800000|2022-11-15 04:50:00|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441|1439.8|0
1668488100000|2022-11-15 04:55:00|1441|1439.8|1441|1439.8|1441.1|1439.9|1440.8|1439.6|6
1668488400000|2022-11-15 05:00:00|1440.9|1439.7|1441.1|1439.9|1441.2|1440|1440.8|1439.6|6
1668488700000|2022-11-15 05:05:00|1440.8|1439.6|1441.8|1440.6|1441.8|1440.6|1440.8|1439.6|9
1668489000000|2022-11-15 05:10:00|1441.9|1440.7|1441.1|1439.9|1442|1440.8|1441.1|1439.9|7
1668489300000|2022-11-15 05:15:00|1441.2|1440|1441.3|1440.1|1441.4|1440.2|1441.2|1440|0
1668489600000|2022-11-15 05:20:00|1441.2|1440|1441.3|1440.1|1441.4|1440.2|1441.1|1439.9|4
1668489900000|2022-11-15 05:25:00|1441.2|1440|1441.5|1440.3|1441.6|1440.4|1441.1|1439.9|6
1668490200000|2022-11-15 05:30:00|1441.7|1440.5|1440.5|1439.3|1442|1440.8|1440.3|1439.1|48
1668490500000|2022-11-15 05:35:00|1440.3|1439.1|1439.6|1438.4|1440.3|1439.1|1439.1|1437.9|62
1668490800000|2022-11-15 05:40:00|1439.5|1438.3|1438.5|1437.3|1439.6|1438.4|1438.3|1437.1|38
1668491100000|2022-11-15 05:45:00|1438.3|1437.1|1436.9|1435.7|1438.4|1437.2|1436.8|1435.6|206
1668491400000|2022-11-15 05:50:00|1437.1|1435.9|1439.5|1438.3|1439.5|1438.3|1437.1|1435.9|79
1668491700000|2022-11-15 05:55:00|1439.4|1438.2|1440.1|1438.9|1440.6|1439.4|1439.2|1438|66
1668492000000|2022-11-15 06:00:00|1439.9|1438.7|1438.6|1437.4|1440|1438.8|1438.5|1437.3|79
1668492300000|2022-11-15 06:05:00|1438.5|1437.3|1439.8|1438.6|1440.2|1439|1438.5|1437.3|86
1668492600000|2022-11-15 06:10:00|1439.7|1438.5|1440.1|1438.9|1440.2|1439|1439.6|1438.4|43
1668492900000|2022-11-15 06:15:00|1440.2|1439|1440.7|1439.5|1441.1|1439.9|1440|1438.8|31
1668493200000|2022-11-15 06:20:00|1440.8|1439.6|1441.1|1439.9|1441.5|1440.3|1440.6|1439.4|50
1668493500000|2022-11-15 06:25:00|1441|1439.8|1440.3|1439.1|1441|1439.8|1439.6|1438.4|28
1668493800000|2022-11-15 06:30:00|1440.4|1439.2|1440.4|1439.2|1440.5|1439.3|1439.5|1438.3|6
1668494100000|2022-11-15 06:35:00|1440.5|1439.3|1440.1|1438.9|1440.6|1439.4|1439.9|1438.7|4
1668494400000|2022-11-15 06:40:00|1440|1438.8|1439.9|1438.7|1440.4|1439.2|1439.7|1438.5|7
1668494700000|2022-11-15 06:45:00|1439.8|1438.6|1441|1439.8|1441.1|1439.9|1438.9|1437.7|32
1668495000000|2022-11-15 06:50:00|1440.9|1439.7|1442.1|1440.9|1442.4|1441.2|1440.6|1439.4|40
1668495300000|2022-11-15 06:55:00|1442|1440.8|1442.1|1440.9|1442.2|1441|1441.3|1440.1|32
1668495600000|2022-11-15 07:00:00|1442|1440.8|1442.4|1441.2|1442.5|1441.3|1441.8|1440.6|13
1668495900000|2022-11-15 07:05:00|1442.3|1441.1|1443.6|1442.4|1443.6|1442.4|1442.1|1440.9|36
1668496200000|2022-11-15 07:10:00|1443.4|1442.2|1442.4|1441.2|1443.5|1442.3|1442.3|1441.1|20
1668496500000|2022-11-15 07:15:00|1442.5|1441.3|1443.2|1442|1443.5|1442.3|1442.4|1441.2|15
1668496800000|2022-11-15 07:20:00|1443.3|1442.1|1444.4|1443.2|1444.5|1443.3|1443.2|1442|38
1668497100000|2022-11-15 07:25:00|1444.5|1443.3|1444.5|1443.3|1445.2|1444|1444.2|1443|44
1668497400000|2022-11-15 07:30:00|1444.4|1443.2|1444.7|1443.5|1445.2|1444|1444.4|1443.2|35
1668497700000|2022-11-15 07:35:00|1444.6|1443.4|1442.7|1441.5|1444.6|1443.4|1442.7|1441.5|44
1668498000000|2022-11-15 07:40:00|1443|1441.8|1443.4|1442.2|1443.9|1442.7|1443|1441.8|19
1668498300000|2022-11-15 07:45:00|1443.2|1442|1443.9|1442.7|1444.4|1443.2|1443.2|1442|22
1668498600000|2022-11-15 07:50:00|1444|1442.8|1443.3|1442.1|1444.2|1443|1443.2|1442|21
1668498900000|2022-11-15 07:55:00|1443.2|1442|1444.4|1443.2|1444.4|1443.2|1442.9|1441.7|26
1668499200000|2022-11-15 08:00:00|1444.2|1443|1442.9|1441.7|1444.4|1443.2|1442.7|1441.5|87
1668499500000|2022-11-15 08:05:00|1442.8|1441.6|1442.5|1441.3|1443.2|1442|1442.5|1441.3|17
1668499800000|2022-11-15 08:10:00|1442.7|1441.5|1443.9|1442.7|1444.1|1442.9|1442.7|1441.5|23
1668500100000|2022-11-15 08:15:00|1444|1442.8|1444.6|1443.4|1444.6|1443.4|1443.4|1442.2|31
1668500400000|2022-11-15 08:20:00|1444.5|1443.3|1443.1|1441.9|1444.5|1443.3|1443.1|1441.9|29
1668500700000|2022-11-15 08:25:00|1443.2|1442|1444.7|1443.5|1444.9|1443.7|1443.2|1442|368
1668501000000|2022-11-15 08:30:00|1444.4|1443.2|1444|1442.8|1444.6|1443.4|1443|1441.8|436
1668501300000|2022-11-15 08:35:00|1443.9|1442.7|1442.4|1441.2|1443.9|1442.7|1441.7|1440.5|28
1668501600000|2022-11-15 08:40:00|1442.3|1441.1|1441.9|1440.7|1442.4|1441.2|1441.7|1440.5|26
1668501900000|2022-11-15 08:45:00|1442|1440.8|1442.7|1441.5|1443.1|1441.9|1441.7|1440.5|24
1668502200000|2022-11-15 08:50:00|1442.9|1441.7|1442.5|1441.3|1442.9|1441.7|1441.8|1440.6|23
1668502500000|2022-11-15 08:55:00|1442.6|1441.4|1442.3|1441.1|1443|1441.8|1442.2|1441|15
1668502800000|2022-11-15 09:00:00|1442.5|1441.3|1443.2|1442|1443.2|1442|1441.9|1440.7|20
1668503100000|2022-11-15 09:05:00|1443.1|1441.9|1443.9|1442.7|1444.4|1443.2|1443|1441.8|71
1668503400000|2022-11-15 09:10:00|1444|1442.8|1442.2|1441|1444|1442.8|1441.4|1440.2|55
1668503700000|2022-11-15 09:15:00|1442.3|1441.1|1441.2|1440|1442.3|1441.1|1440.5|1439.3|22
1668504000000|2022-11-15 09:20:00|1441.1|1439.9|1440.5|1439.3|1441.2|1440|1440.5|1439.3|17
1668504300000|2022-11-15 09:25:00|1440.6|1439.4|1439.9|1438.7|1440.7|1439.5|1439.9|1438.7|16
1668504600000|2022-11-15 09:30:00|1440|1438.8|1438.2|1437|1440.1|1438.9|1438|1436.8|115
1668504900000|2022-11-15 09:35:00|1438|1436.8|1436.7|1435.5|1438.5|1437.3|1435.4|1434.2|161
1668505200000|2022-11-15 09:40:00|1436.5|1435.3|1437.1|1435.9|1437.5|1436.3|1436.1|1434.9|19
1668505500000|2022-11-15 09:45:00|1437.2|1436|1438.4|1437.2|1438.6|1437.4|1437.1|1435.9|52
1668505800000|2022-11-15 09:50:00|1438.3|1437.1|1438.9|1437.7|1439.5|1438.3|1438.2|1437|22
1668506100000|2022-11-15 09:55:00|1438.8|1437.6|1438.1|1436.9|1439.5|1438.3|1438|1436.8|49
1668506400000|2022-11-15 10:00:00|1438.2|1437|1437.8|1436.6|1438.2|1437|1437.2|1436|16
1668506700000|2022-11-15 10:05:00|1437.7|1436.5|1437.5|1436.3|1437.8|1436.6|1436.7|1435.5|21
1668507000000|2022-11-15 10:10:00|1437.4|1436.2|1438.2|1437|1438.2|1437|1437.4|1436.2|11
1668507300000|2022-11-15 10:15:00|1437.9|1436.7|1437.7|1436.5|1438.6|1437.4|1437.6|1436.4|18
1668507600000|2022-11-15 10:20:00|1437.6|1436.4|1438.7|1437.5|1439.1|1437.9|1437.6|1436.4|61
1668507900000|2022-11-15 10:25:00|1438.8|1437.6|1438.9|1437.7|1439.1|1437.9|1438.2|1437|14
1668508200000|2022-11-15 10:30:00|1439.1|1437.9|1438.6|1437.4|1439.2|1438|1437.9|1436.7|11
1668508500000|2022-11-15 10:35:00|1438.4|1437.2|1438.5|1437.3|1439.2|1438|1438.2|1437|20
1668508800000|2022-11-15 10:40:00|1438.4|1437.2|1438.5|1437.3|1438.5|1437.3|1437.8|1436.6|12
1668509100000|2022-11-15 10:45:00|1438.6|1437.4|1438.6|1437.4|1439.4|1438.2|1438.6|1437.4|18
1668509400000|2022-11-15 10:50:00|1438.5|1437.3|1438.4|1437.2|1438.6|1437.4|1438.3|1437.1|15
1668509700000|2022-11-15 10:55:00|1438.3|1437.1|1438.2|1437|1438.6|1437.4|1437.6|1436.4|22
1668510000000|2022-11-15 11:00:00|1438.3|1437.1|1438.8|1437.6|1439.1|1437.9|1438.2|1437|25
1668510300000|2022-11-15 11:05:00|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1438.3|1437.1|30
1668510600000|2022-11-15 11:10:00|1439.1|1437.9|1438.1|1436.9|1439.1|1437.9|1438|1436.8|19
1668510900000|2022-11-15 11:15:00|1438|1436.8|1437.3|1436.1|1438|1436.8|1437.3|1436.1|6
1668511200000|2022-11-15 11:20:00|1437.2|1436|1436.8|1435.6|1437.3|1436.1|1436.1|1434.9|90
1668511500000|2022-11-15 11:25:00|1437|1435.8|1437.6|1436.4|1437.8|1436.6|1436.8|1435.6|28
1668511800000|2022-11-15 11:30:00|1437.1|1435.9|1436.8|1435.6|1437.6|1436.4|1436.8|1435.6|52
1668512100000|2022-11-15 11:35:00|1437|1435.8|1436.2|1435|1437|1435.8|1435.9|1434.7|59
1668512400000|2022-11-15 11:40:00|1436.1|1434.9|1435.9|1434.7|1436.2|1435|1435|1433.8|116
1668512700000|2022-11-15 11:45:00|1436|1434.8|1437.6|1436.4|1438.2|1437|1436|1434.8|51
1668513000000|2022-11-15 11:50:00|1437.7|1436.5|1437.6|1436.4|1438.3|1437.1|1437.3|1436.1|23
1668513300000|2022-11-15 11:55:00|1437.5|1436.3|1437.5|1436.3|1437.7|1436.5|1437|1435.8|14
1668513600000|2022-11-15 12:00:00|1437.4|1436.2|1437.1|1435.9|1438|1436.8|1437|1435.8|111
1668513900000|2022-11-15 12:05:00|1437.2|1436|1436.2|1435|1437.3|1436.1|1436.2|1435|11
1668514200000|2022-11-15 12:10:00|1436.3|1435.1|1436|1434.8|1436.8|1435.6|1435.9|1434.7|32
1668514500000|2022-11-15 12:15:00|1435.9|1434.7|1435.5|1434.3|1436|1434.8|1434.7|1433.5|167
1668514800000|2022-11-15 12:20:00|1435.4|1434.2|1434.6|1433.4|1435.4|1434.2|1434.6|1433.4|60
1668515100000|2022-11-15 12:25:00|1434.7|1433.5|1435.7|1434.5|1436|1434.8|1434.7|1433.5|38
1668515400000|2022-11-15 12:30:00|1435.8|1434.6|1435.4|1434.2|1435.8|1434.6|1435.2|1434|23
1668515700000|2022-11-15 12:35:00|1435.3|1434.1|1436.1|1434.9|1436.1|1434.9|1435.2|1434|32
1668516000000|2022-11-15 12:40:00|1436.3|1435.1|1436.3|1435.1|1436.7|1435.5|1435.8|1434.6|31
1668516300000|2022-11-15 12:45:00|1436.2|1435|1436.2|1435|1437.3|1436.1|1436|1434.8|52
1668516600000|2022-11-15 12:50:00|1436.3|1435.1|1436.1|1434.9|1436.3|1435.1|1436|1434.8|21
1668516900000|2022-11-15 12:55:00|1436.3|1435.1|1436.6|1435.4|1436.6|1435.4|1436.2|1435|35
1668517200000|2022-11-15 13:00:00|1436.7|1435.5|1437|1435.8|1437.5|1436.3|1436.7|1435.5|235
1668517500000|2022-11-15 13:05:00|1437.2|1436|1437.3|1436.1|1437.8|1436.6|1436.3|1435.1|71
1668517800000|2022-11-15 13:10:00|1437.4|1436.2|1437.2|1436|1437.6|1436.4|1437|1435.8|221
1668518100000|2022-11-15 13:15:00|1437.1|1435.9|1437.2|1436|1437.8|1436.6|1436.5|1435.3|150
1668518400000|2022-11-15 13:20:00|1437.3|1436.1|1437.2|1436|1438.2|1437|1436.8|1435.6|132
1668518700000|2022-11-15 13:25:00|1437.3|1436.1|1438.4|1437.2|1438.5|1437.3|1436.3|1435.1|146
1668519000000|2022-11-15 13:30:00|1438.3|1437.1|1442.6|1441.4|1442.6|1441.4|1438.3|1437.1|757
1668519300000|2022-11-15 13:35:00|1442.5|1441.3|1441.7|1440.5|1442.6|1441.4|1441|1439.8|251
1668519600000|2022-11-15 13:40:00|1441.8|1440.6|1440.3|1439.1|1442.3|1441.1|1440|1438.8|124
1668522600000|2022-11-15 14:30:00|1441.5|1440.3|1437.5|1436.3|1442.5|1441.3|1436.6|1435.4|1619
1668522900000|2022-11-15 14:35:00|1437.6|1436.4|1437.6|1436.4|1439.3|1438.1|1437.1|1435.9|825
1668523200000|2022-11-15 14:40:00|1437.8|1436.6|1437.9|1436.7|1440.7|1439.5|1437.3|1436.1|505
1668523500000|2022-11-15 14:45:00|1437.8|1436.6|1436.6|1435.4|1438.5|1437.3|1435.1|1433.9|1718
1668523800000|2022-11-15 14:50:00|1436.4|1435.2|1439.7|1438.5|1440.3|1439.1|1435.6|1434.4|687
1668524100000|2022-11-15 14:55:00|1439.6|1438.4|1440.6|1439.4|1441.6|1440.4|1439.5|1438.3|307
1668524400000|2022-11-15 15:00:00|1440.5|1439.3|1443.3|1442.1|1443.6|1442.4|1440|1438.8|641
1668524700000|2022-11-15 15:05:00|1443.5|1442.3|1442.1|1440.9|1444.4|1443.2|1441.2|1440|922
1668525000000|2022-11-15 15:10:00|1442.2|1441|1442.7|1441.5|1443.1|1441.9|1441.4|1440.2|269
1668525300000|2022-11-15 15:15:00|1442.8|1441.6|1441.4|1440.2|1443.4|1442.2|1441.1|1439.9|548
1668525600000|2022-11-15 15:20:00|1441.5|1440.3|1442.7|1441.5|1443.7|1442.5|1441.2|1440|335
1668525900000|2022-11-15 15:25:00|1442.8|1441.6|1444.5|1443.3|1445.5|1444.3|1442.2|1441|492
1668526200000|2022-11-15 15:30:00|1444.7|1443.5|1446.1|1444.9|1446.6|1445.4|1444.5|1443.3|620
1668526500000|2022-11-15 15:35:00|1445.9|1444.7|1443|1441.8|1446|1444.8|1441.9|1440.7|503
1668526800000|2022-11-15 15:40:00|1442.9|1441.7|1441.7|1440.5|1443.2|1442|1441|1439.8|642
1668527100000|2022-11-15 15:45:00|1441.8|1440.6|1439.4|1438.2|1442|1440.8|1439.2|1438|624
1668527400000|2022-11-15 15:50:00|1439.5|1438.3|1440.5|1439.3|1440.5|1439.3|1439|1437.8|1653
1668527700000|2022-11-15 15:55:00|1440.3|1439.1|1444.5|1443.3|1444.5|1443.3|1440.1|1438.9|849
1668528000000|2022-11-15 16:00:00|1444.6|1443.4|1445.8|1444.6|1445.9|1444.7|1443.9|1442.7|636
1668528300000|2022-11-15 16:05:00|1445.7|1444.5|1448.6|1447.4|1448.9|1447.7|1445.7|1444.5|757
1668528600000|2022-11-15 16:10:00|1448.8|1447.6|1449.6|1448.4|1450.6|1449.4|1448.6|1447.4|627
1668528900000|2022-11-15 16:15:00|1449.7|1448.5|1449.6|1448.4|1450.4|1449.2|1449.1|1447.9|397
1668529200000|2022-11-15 16:20:00|1449.5|1448.3|1449.8|1448.6|1450.6|1449.4|1449.3|1448.1|579
1668529500000|2022-11-15 16:25:00|1450.1|1448.9|1448.1|1446.9|1450.1|1448.9|1447.8|1446.6|509
1668529800000|2022-11-15 16:30:00|1447.9|1446.7|1448.6|1447.4|1448.6|1447.4|1447.6|1446.4|184
1668530100000|2022-11-15 16:35:00|1448.8|1447.6|1446.5|1445.3|1449.1|1447.9|1446|1444.8|318
1668530400000|2022-11-15 16:40:00|1446.6|1445.4|1445.5|1444.3|1447.3|1446.1|1445.3|1444.1|192
1668530700000|2022-11-15 16:45:00|1445.6|1444.4|1446.5|1445.3|1446.7|1445.5|1445.1|1443.9|482
1668531000000|2022-11-15 16:50:00|1446.4|1445.2|1447.5|1446.3|1447.8|1446.6|1446.3|1445.1|337
1668531300000|2022-11-15 16:55:00|1447.6|1446.4|1447.2|1446|1447.8|1446.6|1447|1445.8|290
1668531600000|2022-11-15 17:00:00|1447.3|1446.1|1444.9|1443.7|1447.8|1446.6|1444.8|1443.6|736
1668531900000|2022-11-15 17:05:00|1444.8|1443.6|1445.6|1444.4|1445.9|1444.7|1444.6|1443.4|179
1668532200000|2022-11-15 17:10:00|1445.5|1444.3|1446.3|1445.1|1446.8|1445.6|1445.5|1444.3|123
1668532500000|2022-11-15 17:15:00|1446.2|1445|1447.1|1445.9|1447.1|1445.9|1445.4|1444.2|131
1668532800000|2022-11-15 17:20:00|1446.9|1445.7|1447.1|1445.9|1447.4|1446.2|1446.8|1445.6|83
1668533100000|2022-11-15 17:25:00|1447.2|1446|1446.6|1445.4|1447.7|1446.5|1446.6|1445.4|203
1668533400000|2022-11-15 17:30:00|1446.8|1445.6|1446.2|1445|1446.8|1445.6|1445.9|1444.7|211
1668533700000|2022-11-15 17:35:00|1446.1|1444.9|1447.2|1446|1447.6|1446.4|1446|1444.8|204
1668534000000|2022-11-15 17:40:00|1447.3|1446.1|1447.4|1446.2|1448.2|1447|1447.1|1445.9|206
1668534300000|2022-11-15 17:45:00|1447.2|1446|1448.7|1447.5|1448.7|1447.5|1447.1|1445.9|142
1668534600000|2022-11-15 17:50:00|1448.8|1447.6|1450.4|1449.2|1450.4|1449.2|1448.8|1447.6|238
1668534900000|2022-11-15 17:55:00|1450.6|1449.4|1450.4|1449.2|1450.6|1449.4|1449.6|1448.4|266
1668535200000|2022-11-15 18:00:00|1450.6|1449.4|1450.4|1449.2|1451.1|1449.9|1450.1|1448.9|283
1668535500000|2022-11-15 18:05:00|1450.2|1449|1450.6|1449.4|1450.9|1449.7|1450.2|1449|153
1668535800000|2022-11-15 18:10:00|1450.8|1449.6|1450.1|1448.9|1451.3|1450.1|1450.1|1448.9|439
1668536100000|2022-11-15 18:15:00|1450.2|1449|1449.4|1448.2|1450.2|1449|1449.1|1447.9|285
1668536400000|2022-11-15 18:20:00|1449.3|1448.1|1449.7|1448.5|1449.7|1448.5|1448.7|1447.5|342
1668536700000|2022-11-15 18:25:00|1449.8|1448.6|1453.8|1452.6|1453.9|1452.7|1449.8|1448.6|1032
1668537000000|2022-11-15 18:30:00|1453.9|1452.7|1457.6|1456.4|1458.4|1457.2|1453.9|1452.7|1281
1668537300000|2022-11-15 18:35:00|1457.4|1456.2|1460.8|1459.6|1466.1|1464.9|1457.4|1456.2|4009
1668537600000|2022-11-15 18:40:00|1461|1459.8|1457.8|1456.6|1463.7|1462.5|1456.8|1455.6|2310
1668537900000|2022-11-15 18:45:00|1458.1|1456.9|1455|1453.8|1458.1|1456.9|1454.4|1453.2|2623
1668538200000|2022-11-15 18:50:00|1454.5|1453.3|1454.4|1453.2|1454.5|1453.3|1452.2|1451|944
1668538500000|2022-11-15 18:55:00|1454.5|1453.3|1456.1|1454.9|1457.4|1456.2|1454.2|1453|644
1668538800000|2022-11-15 19:00:00|1456.4|1455.2|1457.6|1456.4|1458.6|1457.4|1456.1|1454.9|693
1668539100000|2022-11-15 19:05:00|1457.7|1456.5|1461.2|1460|1461.6|1460.4|1457.1|1455.9|921
1668539400000|2022-11-15 19:10:00|1461.1|1459.9|1458.9|1457.7|1462|1460.8|1458.4|1457.2|2375
1668539700000|2022-11-15 19:15:00|1459|1457.8|1459.7|1458.5|1460.1|1458.9|1458.4|1457.2|1064
1668560400000|2022-11-16 01:00:00|1454.1|1452.9|1453.3|1452.1|1454.4|1453.2|1451.1|1449.9|655
1668560700000|2022-11-16 01:05:00|1453.7|1452.5|1455.6|1454.4|1455.9|1454.7|1452.8|1451.6|117
1668561000000|2022-11-16 01:10:00|1455.8|1454.6|1455.9|1454.7|1456.1|1454.9|1454.9|1453.7|78
1668561300000|2022-11-16 01:15:00|1455.7|1454.5|1455.4|1454.2|1455.8|1454.6|1454.4|1453.2|125
1668561600000|2022-11-16 01:20:00|1455.3|1454.1|1453.3|1452.1|1455.4|1454.2|1453.2|1452|58
1668561900000|2022-11-16 01:25:00|1453.4|1452.2|1450.4|1449.2|1453.5|1452.3|1449.9|1448.7|184
1668562200000|2022-11-16 01:30:00|1450.5|1449.3|1450.7|1449.5|1451.3|1450.1|1449.4|1448.2|164
1668562500000|2022-11-16 01:35:00|1450.6|1449.4|1451.4|1450.2|1452.1|1450.9|1450.5|1449.3|77
1668562800000|2022-11-16 01:40:00|1451.5|1450.3|1451.5|1450.3|1451.7|1450.5|1450.6|1449.4|64
1668563100000|2022-11-16 01:45:00|1451.3|1450.1|1451.6|1450.4|1452|1450.8|1451.2|1450|47
1668563400000|2022-11-16 01:50:00|1451.7|1450.5|1449.6|1448.4|1451.8|1450.6|1449.4|1448.2|106
1668563700000|2022-11-16 01:55:00|1449.5|1448.3|1451.6|1450.4|1451.6|1450.4|1449.4|1448.2|143
1668564000000|2022-11-16 02:00:00|1451.5|1450.3|1453.5|1452.3|1454.5|1453.3|1451.1|1449.9|125
1668564300000|2022-11-16 02:05:00|1453.7|1452.5|1452.8|1451.6|1454.1|1452.9|1452.5|1451.3|129
1668564600000|2022-11-16 02:10:00|1452.6|1451.4|1452.2|1451|1452.6|1451.4|1451.6|1450.4|110
1668564900000|2022-11-16 02:15:00|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1451.6|1450.4|29
1668565200000|2022-11-16 02:20:00|1451.9|1450.7|1452.8|1451.6|1452.8|1451.6|1451.7|1450.5|24
1668565500000|2022-11-16 02:25:00|1452.9|1451.7|1452.8|1451.6|1453.2|1452|1452.7|1451.5|17
1668565800000|2022-11-16 02:30:00|1452.7|1451.5|1452.6|1451.4|1453.1|1451.9|1452.6|1451.4|45
1668566100000|2022-11-16 02:35:00|1452.3|1451.1|1450|1448.8|1452.6|1451.4|1450|1448.8|97
1668566400000|2022-11-16 02:40:00|1450.1|1448.9|1451.1|1449.9|1451.4|1450.2|1449.5|1448.3|68
1668566700000|2022-11-16 02:45:00|1451|1449.8|1450.7|1449.5|1451.3|1450.1|1450.1|1448.9|25
1668567000000|2022-11-16 02:50:00|1450.6|1449.4|1450.7|1449.5|1450.9|1449.7|1450.3|1449.1|17
1668567300000|2022-11-16 02:55:00|1450.8|1449.6|1451.1|1449.9|1451.6|1450.4|1450.5|1449.3|17
1668567600000|2022-11-16 03:00:00|1451|1449.8|1450.7|1449.5|1451.1|1449.9|1450.3|1449.1|15
1668567900000|2022-11-16 03:05:00|1450.8|1449.6|1449.9|1448.7|1450.9|1449.7|1449.7|1448.5|27
1668568200000|2022-11-16 03:10:00|1450.2|1449|1450.9|1449.7|1450.9|1449.7|1450|1448.8|21
1668568500000|2022-11-16 03:15:00|1450.7|1449.5|1450|1448.8|1450.7|1449.5|1449.8|1448.6|10
1668568800000|2022-11-16 03:20:00|1449.8|1448.6|1450|1448.8|1450.2|1449|1449.6|1448.4|6
1668569100000|2022-11-16 03:25:00|1449.8|1448.6|1450|1448.8|1450.2|1449|1449.8|1448.6|3
1668569400000|2022-11-16 03:30:00|1449.9|1448.7|1450.5|1449.3|1450.5|1449.3|1449.9|1448.7|26
1668569700000|2022-11-16 03:35:00|1450.6|1449.4|1450.8|1449.6|1450.9|1449.7|1450.5|1449.3|8
1668570000000|2022-11-16 03:40:00|1450.7|1449.5|1450.9|1449.7|1450.9|1449.7|1450.6|1449.4|12
1668570300000|2022-11-16 03:45:00|1450.8|1449.6|1450.7|1449.5|1450.8|1449.6|1450.6|1449.4|11
1668570600000|2022-11-16 03:50:00|1450.6|1449.4|1450.6|1449.4|1450.9|1449.7|1450.6|1449.4|8
1668570900000|2022-11-16 03:55:00|1450.7|1449.5|1450.5|1449.3|1450.7|1449.5|1450.4|1449.2|4
1668571200000|2022-11-16 04:00:00|1450.6|1449.4|1450|1448.8|1450.7|1449.5|1449.9|1448.7|9
1668571500000|2022-11-16 04:05:00|1450.1|1448.9|1450.9|1449.7|1451.2|1450|1450.1|1448.9|45
1668571800000|2022-11-16 04:10:00|1450.8|1449.6|1450.2|1449|1450.8|1449.6|1450.1|1448.9|82
1668572100000|2022-11-16 04:15:00|1450.1|1448.9|1450|1448.8|1450.2|1449|1449.6|1448.4|44
1668572400000|2022-11-16 04:20:00|1449.9|1448.7|1450.2|1449|1450.4|1449.2|1449.9|1448.7|9
1668572700000|2022-11-16 04:25:00|1450.1|1448.9|1450.2|1449|1450.4|1449.2|1450.1|1448.9|4
1668573000000|2022-11-16 04:30:00|1450.1|1448.9|1449.6|1448.4|1450.4|1449.2|1449.6|1448.4|12
1668573300000|2022-11-16 04:35:00|1449.7|1448.5|1450|1448.8|1450|1448.8|1449.6|1448.4|27
1668573600000|2022-11-16 04:40:00|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1449.9|1448.7|14
1668573900000|2022-11-16 04:45:00|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.8|1448.6|5
1668574200000|2022-11-16 04:50:00|1449.8|1448.6|1449.9|1448.7|1450.1|1448.9|1449.8|1448.6|16
1668574500000|2022-11-16 04:55:00|1449.8|1448.6|1450.1|1448.9|1450.1|1448.9|1449.8|1448.6|1
1668574800000|2022-11-16 05:00:00|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1449.9|1448.7|8
1668575100000|2022-11-16 05:05:00|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|23
1668575400000|2022-11-16 05:10:00|1450.5|1449.3|1449.9|1448.7|1450.5|1449.3|1449.8|1448.6|10
1668575700000|2022-11-16 05:15:00|1449.8|1448.6|1450.1|1448.9|1450.1|1448.9|1449.8|1448.6|225
1668576000000|2022-11-16 05:20:00|1450|1448.8|1450.7|1449.5|1450.8|1449.6|1450|1448.8|26
1668576300000|2022-11-16 05:25:00|1450.8|1449.6|1451.1|1449.9|1451.2|1450|1450.7|1449.5|26
1668576600000|2022-11-16 05:30:00|1451|1449.8|1450.1|1448.9|1451.1|1449.9|1449.9|1448.7|79
1668576900000|2022-11-16 05:35:00|1450|1448.8|1449.6|1448.4|1450.1|1448.9|1449.6|1448.4|45
1668577200000|2022-11-16 05:40:00|1449.7|1448.5|1449.8|1448.6|1450.4|1449.2|1449.6|1448.4|11
1668577500000|2022-11-16 05:45:00|1449.7|1448.5|1450.8|1449.6|1450.8|1449.6|1449.5|1448.3|13
1668577800000|2022-11-16 05:50:00|1450.9|1449.7|1451.7|1450.5|1452.1|1450.9|1450.8|1449.6|40
1668578100000|2022-11-16 05:55:00|1451.8|1450.6|1451.4|1450.2|1451.9|1450.7|1451.1|1449.9|115
1668578400000|2022-11-16 06:00:00|1451.3|1450.1|1452.6|1451.4|1452.8|1451.6|1451.2|1450|93
1668578700000|2022-11-16 06:05:00|1452.5|1451.3|1452.8|1451.6|1453|1451.8|1452.2|1451|134
1668579000000|2022-11-16 06:10:00|1452.7|1451.5|1451.4|1450.2|1452.7|1451.5|1451.1|1449.9|76
1668579300000|2022-11-16 06:15:00|1451.5|1450.3|1450.9|1449.7|1451.8|1450.6|1450.9|1449.7|10
1668579600000|2022-11-16 06:20:00|1450.7|1449.5|1449.5|1448.3|1450.7|1449.5|1449.5|1448.3|35
1668579900000|2022-11-16 06:25:00|1449.6|1448.4|1450|1448.8|1450.5|1449.3|1449.6|1448.4|20
1668580200000|2022-11-16 06:30:00|1449.8|1448.6|1449.6|1448.4|1450.2|1449|1449.5|1448.3|54
1668580500000|2022-11-16 06:35:00|1449.5|1448.3|1448.9|1447.7|1449.6|1448.4|1448.6|1447.4|39
1668580800000|2022-11-16 06:40:00|1448.8|1447.6|1449.4|1448.2|1449.6|1448.4|1448.7|1447.5|24
1668581100000|2022-11-16 06:45:00|1449.3|1448.1|1447.8|1446.6|1449.4|1448.2|1447.7|1446.5|66
1668581400000|2022-11-16 06:50:00|1447.7|1446.5|1448.8|1447.6|1448.8|1447.6|1447.7|1446.5|55
1668581700000|2022-11-16 06:55:00|1448.7|1447.5|1448.9|1447.7|1450|1448.8|1448.7|1447.5|86
1668582000000|2022-11-16 07:00:00|1449|1447.8|1449.3|1448.1|1449.5|1448.3|1448.5|1447.3|19
1668582300000|2022-11-16 07:05:00|1449.2|1448|1449.2|1448|1449.5|1448.3|1448.5|1447.3|40
1668582600000|2022-11-16 07:10:00|1449.1|1447.9|1448.9|1447.7|1450|1448.8|1448.7|1447.5|58
1668582900000|2022-11-16 07:15:00|1448.8|1447.6|1449|1447.8|1449|1447.8|1448.5|1447.3|14
1668583200000|2022-11-16 07:20:00|1448.8|1447.6|1449.4|1448.2|1449.5|1448.3|1448.5|1447.3|21
1668583500000|2022-11-16 07:25:00|1449.3|1448.1|1449.7|1448.5|1450.2|1449|1448.6|1447.4|51
1668583800000|2022-11-16 07:30:00|1449.8|1448.6|1448.6|1447.4|1449.8|1448.6|1448.5|1447.3|23
1668584100000|2022-11-16 07:35:00|1448.5|1447.3|1450|1448.8|1450.2|1449|1448.4|1447.2|181
1668584400000|2022-11-16 07:40:00|1449.9|1448.7|1449.3|1448.1|1450.2|1449|1448.9|1447.7|39
1668584700000|2022-11-16 07:45:00|1449.4|1448.2|1450|1448.8|1450.6|1449.4|1448.8|1447.6|74
1668585000000|2022-11-16 07:50:00|1449.9|1448.7|1450|1448.8|1450.6|1449.4|1449.7|1448.5|29
1668585300000|2022-11-16 07:55:00|1450.1|1448.9|1450.5|1449.3|1451.1|1449.9|1449.6|1448.4|51
1668585600000|2022-11-16 08:00:00|1450.2|1449|1450.6|1449.4|1450.7|1449.5|1449.7|1448.5|39
1668585900000|2022-11-16 08:05:00|1450.7|1449.5|1451.2|1450|1451.9|1450.7|1450.1|1448.9|52
1668586200000|2022-11-16 08:10:00|1451.1|1449.9|1450.7|1449.5|1451.2|1450|1450.4|1449.2|37
1668586500000|2022-11-16 08:15:00|1450.9|1449.7|1452.4|1451.2|1452.7|1451.5|1450.9|1449.7|35
1668586800000|2022-11-16 08:20:00|1452.6|1451.4|1451.7|1450.5|1452.7|1451.5|1451.5|1450.3|38
1668587100000|2022-11-16 08:25:00|1452|1450.8|1451.1|1449.9|1452|1450.8|1450.7|1449.5|23
1668587400000|2022-11-16 08:30:00|1451.2|1450|1451.7|1450.5|1452.3|1451.1|1450.7|1449.5|51
1668587700000|2022-11-16 08:35:00|1451.9|1450.7|1451.5|1450.3|1452.9|1451.7|1451.4|1450.2|27
1668588000000|2022-11-16 08:40:00|1451.2|1450|1451.9|1450.7|1452.2|1451|1451|1449.8|28
1668588300000|2022-11-16 08:45:00|1452|1450.8|1451.7|1450.5|1452.1|1450.9|1451.1|1449.9|19
1668588600000|2022-11-16 08:50:00|1451.8|1450.6|1451.2|1450|1451.8|1450.6|1450.7|1449.5|61
1668588900000|2022-11-16 08:55:00|1451.1|1449.9|1450.2|1449|1451.2|1450|1450|1448.8|84
1668589200000|2022-11-16 09:00:00|1450.5|1449.3|1450|1448.8|1450.7|1449.5|1449.7|1448.5|27
1668589500000|2022-11-16 09:05:00|1450.2|1449|1450.5|1449.3|1450.6|1449.4|1449.7|1448.5|32
1668589800000|2022-11-16 09:10:00|1450.6|1449.4|1450.6|1449.4|1450.7|1449.5|1450|1448.8|10
1668590100000|2022-11-16 09:15:00|1450.4|1449.2|1450.9|1449.7|1451.1|1449.9|1450.3|1449.1|40
1668590400000|2022-11-16 09:20:00|1450.8|1449.6|1452.4|1451.2|1452.5|1451.3|1450.8|1449.6|34
1668590700000|2022-11-16 09:25:00|1452.5|1451.3|1451.7|1450.5|1452.8|1451.6|1451|1449.8|37
1668591000000|2022-11-16 09:30:00|1451.9|1450.7|1450.9|1449.7|1451.9|1450.7|1450.5|1449.3|50
1668591300000|2022-11-16 09:35:00|1451.1|1449.9|1451.1|1449.9|1451.2|1450|1450.5|1449.3|13
1668591600000|2022-11-16 09:40:00|1451.5|1450.3|1451.8|1450.6|1451.8|1450.6|1451.2|1450|25
1668591900000|2022-11-16 09:45:00|1451.9|1450.7|1451.1|1449.9|1451.9|1450.7|1451|1449.8|22
1668592200000|2022-11-16 09:50:00|1451|1449.8|1450.6|1449.4|1451.1|1449.9|1450.6|1449.4|7
1668592500000|2022-11-16 09:55:00|1450.7|1449.5|1450.6|1449.4|1450.8|1449.6|1450.1|1448.9|23
1668592800000|2022-11-16 10:00:00|1450.7|1449.5|1450.4|1449.2|1450.8|1449.6|1450.3|1449.1|22
1668593100000|2022-11-16 10:05:00|1450.3|1449.1|1450.3|1449.1|1450.6|1449.4|1450|1448.8|16
1668593400000|2022-11-16 10:10:00|1450.1|1448.9|1450.2|1449|1450.7|1449.5|1450.1|1448.9|28
1668593700000|2022-11-16 10:15:00|1450.1|1448.9|1450.3|1449.1|1450.4|1449.2|1450|1448.8|10
1668594000000|2022-11-16 10:20:00|1450.1|1448.9|1449.9|1448.7|1450.3|1449.1|1449.8|1448.6|46
1668594300000|2022-11-16 10:25:00|1449.8|1448.6|1449.9|1448.7|1450.5|1449.3|1449.8|1448.6|41
1668594600000|2022-11-16 10:30:00|1450|1448.8|1449.8|1448.6|1450.3|1449.1|1449.4|1448.2|27
1668594900000|2022-11-16 10:35:00|1449.7|1448.5|1449.3|1448.1|1449.8|1448.6|1449.2|1448|41
1668595200000|2022-11-16 10:40:00|1449.6|1448.4|1450.3|1449.1|1450.3|1449.1|1449.5|1448.3|23
1668595500000|2022-11-16 10:45:00|1450|1448.8|1450.3|1449.1|1450.4|1449.2|1449.8|1448.6|8
1668595800000|2022-11-16 10:50:00|1450.1|1448.9|1449.7|1448.5|1450.2|1449|1449.7|1448.5|61
1668596100000|2022-11-16 10:55:00|1449.6|1448.4|1449|1447.8|1449.7|1448.5|1448.3|1447.1|69
1668596400000|2022-11-16 11:00:00|1449.1|1447.9|1449.3|1448.1|1449.6|1448.4|1448.8|1447.6|28
1668596700000|2022-11-16 11:05:00|1449.2|1448|1448.9|1447.7|1449.3|1448.1|1448.6|1447.4|25
1668597000000|2022-11-16 11:10:00|1449|1447.8|1448.4|1447.2|1449.6|1448.4|1448.4|1447.2|92
1668597300000|2022-11-16 11:15:00|1448.7|1447.5|1448.9|1447.7|1449.2|1448|1448.6|1447.4|13
1668597600000|2022-11-16 11:20:00|1448.8|1447.6|1448.9|1447.7|1449.3|1448.1|1448.8|1447.6|73
1668597900000|2022-11-16 11:25:00|1449|1447.8|1447.6|1446.4|1449|1447.8|1447.2|1446|101
1668598200000|2022-11-16 11:30:00|1447.5|1446.3|1447.3|1446.1|1447.5|1446.3|1446.6|1445.4|112
1668598500000|2022-11-16 11:35:00|1447.2|1446|1447.6|1446.4|1447.6|1446.4|1446.8|1445.6|25
1668598800000|2022-11-16 11:40:00|1447.4|1446.2|1447.4|1446.2|1447.6|1446.4|1447.1|1445.9|13
1668599100000|2022-11-16 11:45:00|1447.2|1446|1447.2|1446|1447.4|1446.2|1447|1445.8|69
1668599400000|2022-11-16 11:50:00|1447.3|1446.1|1447.6|1446.4|1447.6|1446.4|1446.3|1445.1|49
1668599700000|2022-11-16 11:55:00|1447.5|1446.3|1446.5|1445.3|1447.6|1446.4|1446.4|1445.2|36
1668600000000|2022-11-16 12:00:00|1446.4|1445.2|1445.3|1444.1|1446.4|1445.2|1444.9|1443.7|188
1668600300000|2022-11-16 12:05:00|1445.2|1444|1444.9|1443.7|1445.4|1444.2|1444.7|1443.5|105
1668600600000|2022-11-16 12:10:00|1445.1|1443.9|1445.9|1444.7|1445.9|1444.7|1444.8|1443.6|234
1668600900000|2022-11-16 12:15:00|1445.8|1444.6|1446.3|1445.1|1446.3|1445.1|1445.2|1444|41
1668601200000|2022-11-16 12:20:00|1446.2|1445|1444.9|1443.7|1446.5|1445.3|1444.9|1443.7|46
1668601500000|2022-11-16 12:25:00|1445|1443.8|1445.6|1444.4|1445.8|1444.6|1444.9|1443.7|45
1668601800000|2022-11-16 12:30:00|1445.5|1444.3|1446.2|1445|1446.3|1445.1|1445.2|1444|42
1668602100000|2022-11-16 12:35:00|1446.3|1445.1|1446.7|1445.5|1446.7|1445.5|1445.7|1444.5|94
1668602400000|2022-11-16 12:40:00|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1445.7|1444.5|52
1668602700000|2022-11-16 12:45:00|1446.3|1445.1|1446.9|1445.7|1447.2|1446|1446.2|1445|360
1668603000000|2022-11-16 12:50:00|1447.2|1446|1445.9|1444.7|1447.4|1446.2|1445.7|1444.5|83
1668603300000|2022-11-16 12:55:00|1445.8|1444.6|1445.7|1444.5|1445.9|1444.7|1445.3|1444.1|74
1668603600000|2022-11-16 13:00:00|1445.8|1444.6|1444.7|1443.5|1445.8|1444.6|1443.7|1442.5|291
1668603900000|2022-11-16 13:05:00|1444.6|1443.4|1445.1|1443.9|1445.5|1444.3|1444.2|1443|160
1668604200000|2022-11-16 13:10:00|1445|1443.8|1444.5|1443.3|1445.2|1444|1443.8|1442.6|148
1668604500000|2022-11-16 13:15:00|1444.7|1443.5|1444.5|1443.3|1444.7|1443.5|1443.8|1442.6|92
1668604800000|2022-11-16 13:20:00|1444.6|1443.4|1443.2|1442|1445.4|1444.2|1443.1|1441.9|111
1668605100000|2022-11-16 13:25:00|1443.3|1442.1|1443.7|1442.5|1444.3|1443.1|1443|1441.8|98
1668605400000|2022-11-16 13:30:00|1443.8|1442.6|1441.9|1440.7|1443.9|1442.7|1441.5|1440.3|279
1668605700000|2022-11-16 13:35:00|1442.1|1440.9|1443.3|1442.1|1443.7|1442.5|1441.9|1440.7|151
1668606000000|2022-11-16 13:40:00|1443.4|1442.2|1444.1|1442.9|1444.1|1442.9|1443.2|1442|105
1668609000000|2022-11-16 14:30:00|1442.7|1441.5|1441.2|1440|1442.7|1441.5|1438.2|1437|2745
1668609300000|2022-11-16 14:35:00|1441.1|1439.9|1441|1439.8|1441.2|1440|1439.5|1438.3|922
1668609600000|2022-11-16 14:40:00|1440.8|1439.6|1438.8|1437.6|1440.8|1439.6|1438.8|1437.6|921
1668609900000|2022-11-16 14:45:00|1438.7|1437.5|1439.9|1438.7|1441.6|1440.4|1437.8|1436.6|1238
1668610200000|2022-11-16 14:50:00|1440|1438.8|1437.8|1436.6|1440|1438.8|1436.5|1435.3|1307
1668610500000|2022-11-16 14:55:00|1437.6|1436.4|1435.4|1434.2|1438.4|1437.2|1434.9|1433.7|811
1668610800000|2022-11-16 15:00:00|1435.2|1434|1434.2|1433|1436.4|1435.2|1433.7|1432.5|1198
1668611100000|2022-11-16 15:05:00|1433.9|1432.7|1434.9|1433.7|1436.2|1435|1433.9|1432.7|759
1668611400000|2022-11-16 15:10:00|1434.8|1433.6|1434.2|1433|1435.4|1434.2|1433.7|1432.5|605
1668611700000|2022-11-16 15:15:00|1434.1|1432.9|1434.2|1433|1434.9|1433.7|1433.2|1432|1390
1668612000000|2022-11-16 15:20:00|1434|1432.8|1435.5|1434.3|1435.5|1434.3|1433.5|1432.3|770
1668612300000|2022-11-16 15:25:00|1435.2|1434|1434.5|1433.3|1435.3|1434.1|1434.2|1433|657
1668612600000|2022-11-16 15:30:00|1434.3|1433.1|1433.3|1432.1|1435.6|1434.4|1433|1431.8|798
1668612900000|2022-11-16 15:35:00|1433.2|1432|1434.5|1433.3|1434.5|1433.3|1431.8|1430.6|864
1668613200000|2022-11-16 15:40:00|1434.4|1433.2|1437.9|1436.7|1438.1|1436.9|1433.8|1432.6|788
1668613500000|2022-11-16 15:45:00|1437.7|1436.5|1436.9|1435.7|1438|1436.8|1436|1434.8|535
1668613800000|2022-11-16 15:50:00|1436.7|1435.5|1434.4|1433.2|1437.2|1436|1434.4|1433.2|383
1668614100000|2022-11-16 15:55:00|1434.5|1433.3|1436.2|1435|1436.7|1435.5|1433|1431.8|580
1668614400000|2022-11-16 16:00:00|1436.1|1434.9|1434.7|1433.5|1436.2|1435|1434.5|1433.3|396
1668614700000|2022-11-16 16:05:00|1434.6|1433.4|1433.1|1431.9|1434.7|1433.5|1433|1431.8|359
1668615000000|2022-11-16 16:10:00|1433.2|1432|1433.5|1432.3|1433.8|1432.6|1432.7|1431.5|393
1668615300000|2022-11-16 16:15:00|1433.7|1432.5|1431.3|1430.1|1433.8|1432.6|1430.3|1429.1|1046
1668615600000|2022-11-16 16:20:00|1431.5|1430.3|1432.8|1431.6|1433|1431.8|1431.5|1430.3|303
1668615900000|2022-11-16 16:25:00|1432.7|1431.5|1432.9|1431.7|1434.9|1433.7|1432.6|1431.4|331
1668616200000|2022-11-16 16:30:00|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1431.9|1430.7|489
1668616500000|2022-11-16 16:35:00|1433.3|1432.1|1431.5|1430.3|1433.8|1432.6|1431.2|1430|458
1668616800000|2022-11-16 16:40:00|1431.4|1430.2|1431|1429.8|1431.6|1430.4|1430.9|1429.7|298
1668617100000|2022-11-16 16:45:00|1430.9|1429.7|1431.1|1429.9|1431.6|1430.4|1430.5|1429.3|363
1668617400000|2022-11-16 16:50:00|1431|1429.8|1432.1|1430.9|1432.1|1430.9|1430.5|1429.3|395
1668617700000|2022-11-16 16:55:00|1432|1430.8|1431.7|1430.5|1434.9|1433.7|1431.6|1430.4|473
1668618000000|2022-11-16 17:00:00|1431.6|1430.4|1429.7|1428.5|1431.7|1430.5|1429.2|1428|749
1668618300000|2022-11-16 17:05:00|1429.9|1428.7|1430.5|1429.3|1431.6|1430.4|1429.7|1428.5|356
1668618600000|2022-11-16 17:10:00|1430.4|1429.2|1431.2|1430|1431.5|1430.3|1430.2|1429|307
1668618900000|2022-11-16 17:15:00|1431|1429.8|1430.5|1429.3|1431.5|1430.3|1430.4|1429.2|366
1668619200000|2022-11-16 17:20:00|1430.2|1429|1430.4|1429.2|1430.7|1429.5|1429.7|1428.5|366
1668619500000|2022-11-16 17:25:00|1430.2|1429|1430.5|1429.3|1430.7|1429.5|1429.6|1428.4|242
1668619800000|2022-11-16 17:30:00|1430.4|1429.2|1430.2|1429|1430.7|1429.5|1429.6|1428.4|434
1668620100000|2022-11-16 17:35:00|1430.1|1428.9|1433|1431.8|1433.7|1432.5|1429.9|1428.7|672
1668620400000|2022-11-16 17:40:00|1433.2|1432|1431.9|1430.7|1433.2|1432|1430.8|1429.6|366
1668620700000|2022-11-16 17:45:00|1431.8|1430.6|1432.2|1431|1432.8|1431.6|1431.6|1430.4|172
1668621000000|2022-11-16 17:50:00|1432.1|1430.9|1430.3|1429.1|1432.3|1431.1|1430.3|1429.1|264
1668621300000|2022-11-16 17:55:00|1430.5|1429.3|1430.2|1429|1430.8|1429.6|1429.6|1428.4|176
1668621600000|2022-11-16 18:00:00|1430.3|1429.1|1429.1|1427.9|1430.3|1429.1|1429.1|1427.9|415
1668621900000|2022-11-16 18:05:00|1428.9|1427.7|1428.8|1427.6|1429.2|1428|1427.6|1426.4|469
1668622200000|2022-11-16 18:10:00|1428.7|1427.5|1426.4|1425.2|1428.7|1427.5|1425.9|1424.7|702
1668622500000|2022-11-16 18:15:00|1426.2|1425|1427.3|1426.1|1427.4|1426.2|1426.2|1425|511
1668622800000|2022-11-16 18:20:00|1427.4|1426.2|1428.4|1427.2|1428.8|1427.6|1427.3|1426.1|289
1668623100000|2022-11-16 18:25:00|1428.2|1427|1429.5|1428.3|1429.8|1428.6|1428.1|1426.9|458
1668623400000|2022-11-16 18:30:00|1429.7|1428.5|1430|1428.8|1430.2|1429|1428.7|1427.5|223
1668623700000|2022-11-16 18:35:00|1430.1|1428.9|1428.5|1427.3|1430.2|1429|1428.5|1427.3|328
1668624000000|2022-11-16 18:40:00|1428.3|1427.1|1428.9|1427.7|1429|1427.8|1428|1426.8|435
1668624300000|2022-11-16 18:45:00|1428.8|1427.6|1429|1427.8|1429.3|1428.1|1428.3|1427.1|275
1668624600000|2022-11-16 18:50:00|1428.8|1427.6|1428.3|1427.1|1429|1427.8|1428|1426.8|203
1668624900000|2022-11-16 18:55:00|1428.2|1427|1428.5|1427.3|1429|1427.8|1428|1426.8|237
1668625200000|2022-11-16 19:00:00|1428.6|1427.4|1429|1427.8|1429.7|1428.5|1428.4|1427.2|344
1668625500000|2022-11-16 19:05:00|1429.3|1428.1|1429|1427.8|1429.3|1428.1|1428.2|1427|663
1668625800000|2022-11-16 19:10:00|1429.3|1428.1|1432.3|1431.1|1432.3|1431.1|1429.2|1428|1701
1668626100000|2022-11-16 19:15:00|1432.4|1431.2|1432.9|1431.7|1433.5|1432.3|1431.5|1430.3|849
1668646800000|2022-11-17 01:00:00|1433.5|1432.3|1431|1429.8|1434.2|1433|1430.8|1429.6|354
1668647100000|2022-11-17 01:05:00|1431.2|1430|1431.6|1430.4|1431.9|1430.7|1429.8|1428.6|243
1668647400000|2022-11-17 01:10:00|1431.4|1430.2|1431.2|1430|1432.1|1430.9|1431.1|1429.9|119
1668647700000|2022-11-17 01:15:00|1431.3|1430.1|1431|1429.8|1432.3|1431.1|1430.8|1429.6|117
1668648000000|2022-11-17 01:20:00|1430.9|1429.7|1429.2|1428|1431|1429.8|1429.2|1428|151
1668648300000|2022-11-17 01:25:00|1429|1427.8|1429.2|1428|1430.5|1429.3|1428.5|1427.3|132
1668648600000|2022-11-17 01:30:00|1429.1|1427.9|1429.3|1428.1|1429.3|1428.1|1428.6|1427.4|53
1668648900000|2022-11-17 01:35:00|1429.2|1428|1431.4|1430.2|1431.8|1430.6|1428.8|1427.6|79
1668649200000|2022-11-17 01:40:00|1431.3|1430.1|1431|1429.8|1431.6|1430.4|1430.3|1429.1|131
1668649500000|2022-11-17 01:45:00|1431.1|1429.9|1429.7|1428.5|1431.5|1430.3|1429.5|1428.3|52
1668649800000|2022-11-17 01:50:00|1429.6|1428.4|1428.2|1427|1429.6|1428.4|1428|1426.8|50
1668650100000|2022-11-17 01:55:00|1428.3|1427.1|1429|1427.8|1429.6|1428.4|1428.3|1427.1|42
1668650400000|2022-11-17 02:00:00|1428.8|1427.6|1430.9|1429.7|1431|1429.8|1428.7|1427.5|83
1668650700000|2022-11-17 02:05:00|1430.8|1429.6|1429|1427.8|1430.8|1429.6|1428.9|1427.7|50
1668651000000|2022-11-17 02:10:00|1429.2|1428|1428.9|1427.7|1429.5|1428.3|1428.5|1427.3|25
1668651300000|2022-11-17 02:15:00|1429|1427.8|1429.3|1428.1|1429.3|1428.1|1428.5|1427.3|6
1668651600000|2022-11-17 02:20:00|1429.4|1428.2|1429|1427.8|1429.5|1428.3|1428.7|1427.5|17
1668651900000|2022-11-17 02:25:00|1428.9|1427.7|1429.2|1428|1429.3|1428.1|1428.8|1427.6|18
1668652200000|2022-11-17 02:30:00|1429.1|1427.9|1428.6|1427.4|1429.3|1428.1|1428.5|1427.3|18
1668652500000|2022-11-17 02:35:00|1428.7|1427.5|1428.8|1427.6|1429.2|1428|1428.2|1427|36
1668652800000|2022-11-17 02:40:00|1428.9|1427.7|1428.4|1427.2|1429.3|1428.1|1428.3|1427.1|17
1668653100000|2022-11-17 02:45:00|1428.3|1427.1|1427.4|1426.2|1428.8|1427.6|1427.4|1426.2|26
1668653400000|2022-11-17 02:50:00|1427.5|1426.3|1427.4|1426.2|1427.8|1426.6|1427.1|1425.9|34
1668653700000|2022-11-17 02:55:00|1427.3|1426.1|1428.2|1427|1428.6|1427.4|1427.2|1426|13
1668654000000|2022-11-17 03:00:00|1428.3|1427.1|1427.6|1426.4|1428.4|1427.2|1427.3|1426.1|32
1668654300000|2022-11-17 03:05:00|1427.5|1426.3|1428.2|1427|1428.3|1427.1|1427.3|1426.1|19
1668654600000|2022-11-17 03:10:00|1428|1426.8|1426.6|1425.4|1428|1426.8|1426.6|1425.4|14
1668654900000|2022-11-17 03:15:00|1426.1|1424.9|1425.8|1424.6|1426.6|1425.4|1425.6|1424.4|58
1668655200000|2022-11-17 03:20:00|1425.7|1424.5|1425.9|1424.7|1426|1424.8|1425.5|1424.3|47
1668655500000|2022-11-17 03:25:00|1426|1424.8|1426.8|1425.6|1427.3|1426.1|1425.8|1424.6|32
1668655800000|2022-11-17 03:30:00|1426.9|1425.7|1427|1425.8|1427.3|1426.1|1426.7|1425.5|16
1668656100000|2022-11-17 03:35:00|1427.1|1425.9|1426.9|1425.7|1427.1|1425.9|1426.7|1425.5|10
1668656400000|2022-11-17 03:40:00|1427|1425.8|1427.2|1426|1427.3|1426.1|1426.9|1425.7|5
1668656700000|2022-11-17 03:45:00|1427.1|1425.9|1426.5|1425.3|1427.3|1426.1|1426.5|1425.3|11
1668657000000|2022-11-17 03:50:00|1426.8|1425.6|1427|1425.8|1427|1425.8|1426.5|1425.3|21
1668657300000|2022-11-17 03:55:00|1427.1|1425.9|1427.9|1426.7|1428|1426.8|1427|1425.8|14
1668657600000|2022-11-17 04:00:00|1427.8|1426.6|1427.6|1426.4|1428|1426.8|1427.5|1426.3|12
1668657900000|2022-11-17 04:05:00|1427.7|1426.5|1427.2|1426|1427.7|1426.5|1427.2|1426|9
1668658200000|2022-11-17 04:10:00|1427.1|1425.9|1427.5|1426.3|1427.5|1426.3|1427.1|1425.9|2
1668658500000|2022-11-17 04:15:00|1427.8|1426.6|1428|1426.8|1428|1426.8|1427.8|1426.6|9
1668658800000|2022-11-17 04:20:00|1427.9|1426.7|1427.5|1426.3|1427.9|1426.7|1427.5|1426.3|2
1668659100000|2022-11-17 04:25:00|1427.6|1426.4|1427.4|1426.2|1427.8|1426.6|1427.3|1426.1|16
1668659400000|2022-11-17 04:30:00|1427.3|1426.1|1427.6|1426.4|1427.6|1426.4|1427.3|1426.1|378
1668659700000|2022-11-17 04:35:00|1427.5|1426.3|1427.7|1426.5|1428|1426.8|1427.5|1426.3|6
1668660000000|2022-11-17 04:40:00|1427.6|1426.4|1427.1|1425.9|1427.6|1426.4|1427.1|1425.9|7
1668660300000|2022-11-17 04:45:00|1427.2|1426|1427.6|1426.4|1427.6|1426.4|1427.1|1425.9|7
1668660600000|2022-11-17 04:50:00|1427.7|1426.5|1428|1426.8|1428|1426.8|1427.4|1426.2|11
1668660900000|2022-11-17 04:55:00|1427.7|1426.5|1427.6|1426.4|1427.8|1426.6|1427.6|1426.4|8
1668661200000|2022-11-17 05:00:00|1427.7|1426.5|1427.7|1426.5|1428|1426.8|1427.5|1426.3|7
1668661500000|2022-11-17 05:05:00|1427.8|1426.6|1427.6|1426.4|1428|1426.8|1427.6|1426.4|9
1668661800000|2022-11-17 05:10:00|1427.4|1426.2|1427.6|1426.4|1427.6|1426.4|1427|1425.8|17
1668662100000|2022-11-17 05:15:00|1427.5|1426.3|1427.8|1426.6|1427.8|1426.6|1427.5|1426.3|6
1668662400000|2022-11-17 05:20:00|1427.7|1426.5|1427.5|1426.3|1428|1426.8|1427.4|1426.2|21
1668662700000|2022-11-17 05:25:00|1427.2|1426|1427.3|1426.1|1427.5|1426.3|1427|1425.8|28
1668663000000|2022-11-17 05:30:00|1427.2|1426|1427.3|1426.1|1428.5|1427.3|1426.5|1425.3|44
1668663300000|2022-11-17 05:35:00|1427.4|1426.2|1428.1|1426.9|1428.4|1427.2|1427.4|1426.2|38
1668663600000|2022-11-17 05:40:00|1428.5|1427.3|1428.2|1427|1429.5|1428.3|1428.2|1427|29
1668663900000|2022-11-17 05:45:00|1428.1|1426.9|1427.5|1426.3|1428.6|1427.4|1427.5|1426.3|11
1668664200000|2022-11-17 05:50:00|1427.6|1426.4|1427.6|1426.4|1427.8|1426.6|1427.3|1426.1|8
1668664500000|2022-11-17 05:55:00|1427.5|1426.3|1427.7|1426.5|1428.1|1426.9|1427.2|1426|13
1668664800000|2022-11-17 06:00:00|1427.6|1426.4|1428.3|1427.1|1428.3|1427.1|1427.3|1426.1|9
1668665100000|2022-11-17 06:05:00|1428.2|1427|1428.2|1427|1428.6|1427.4|1428.1|1426.9|6
1668665400000|2022-11-17 06:10:00|1428.1|1426.9|1428.5|1427.3|1429.3|1428.1|1428|1426.8|18
1668665700000|2022-11-17 06:15:00|1428.6|1427.4|1428.8|1427.6|1429.3|1428.1|1428.5|1427.3|18
1668666000000|2022-11-17 06:20:00|1429|1427.8|1428.2|1427|1429.2|1428|1428.1|1426.9|14
1668666300000|2022-11-17 06:25:00|1428.1|1426.9|1428.6|1427.4|1429.2|1428|1428|1426.8|25
1668666600000|2022-11-17 06:30:00|1428.5|1427.3|1429.2|1428|1430|1428.8|1428|1426.8|19
1668666900000|2022-11-17 06:35:00|1429.1|1427.9|1428.5|1427.3|1429.1|1427.9|1428.2|1427|10
1668667200000|2022-11-17 06:40:00|1428.4|1427.2|1428.3|1427.1|1428.4|1427.2|1427.2|1426|12
1668667500000|2022-11-17 06:45:00|1428.5|1427.3|1429.1|1427.9|1429.1|1427.9|1428.5|1427.3|9
1668667800000|2022-11-17 06:50:00|1429.2|1428|1429.4|1428.2|1429.7|1428.5|1429|1427.8|29
1668668100000|2022-11-17 06:55:00|1429.3|1428.1|1429.1|1427.9|1429.7|1428.5|1428.6|1427.4|56
1668668400000|2022-11-17 07:00:00|1429|1427.8|1428.7|1427.5|1430|1428.8|1428.7|1427.5|34
1668668700000|2022-11-17 07:05:00|1428.5|1427.3|1427.7|1426.5|1428.7|1427.5|1427.6|1426.4|9
1668669000000|2022-11-17 07:10:00|1427.6|1426.4|1427.6|1426.4|1427.9|1426.7|1427.6|1426.4|5
1668669300000|2022-11-17 07:15:00|1427.5|1426.3|1426.6|1425.4|1427.5|1426.3|1426.5|1425.3|47
1668669600000|2022-11-17 07:20:00|1426.5|1425.3|1426.9|1425.7|1427.1|1425.9|1426.5|1425.3|35
1668669900000|2022-11-17 07:25:00|1427|1425.8|1427|1425.8|1427.1|1425.9|1426.5|1425.3|62
1668670200000|2022-11-17 07:30:00|1426.9|1425.7|1427.9|1426.7|1427.9|1426.7|1426.3|1425.1|19
1668670500000|2022-11-17 07:35:00|1427.8|1426.6|1427.9|1426.7|1428.3|1427.1|1427.2|1426|20
1668670800000|2022-11-17 07:40:00|1428|1426.8|1427|1425.8|1428|1426.8|1427|1425.8|21
1668671100000|2022-11-17 07:45:00|1426.9|1425.7|1426.2|1425|1426.9|1425.7|1426.1|1424.9|17
1668671400000|2022-11-17 07:50:00|1426.3|1425.1|1426.1|1424.9|1426.5|1425.3|1425.8|1424.6|36
1668671700000|2022-11-17 07:55:00|1426.2|1425|1426.1|1424.9|1426.7|1425.5|1425.9|1424.7|37
1668672000000|2022-11-17 08:00:00|1426.2|1425|1426.7|1425.5|1427.2|1426|1425.9|1424.7|36
1668672300000|2022-11-17 08:05:00|1426.6|1425.4|1425.9|1424.7|1426.7|1425.5|1425.5|1424.3|63
1668672600000|2022-11-17 08:10:00|1426|1424.8|1425.9|1424.7|1426.1|1424.9|1425.6|1424.4|21
1668672900000|2022-11-17 08:15:00|1426|1424.8|1426.5|1425.3|1426.6|1425.4|1425.5|1424.3|38
1668673200000|2022-11-17 08:20:00|1426.6|1425.4|1427|1425.8|1427.2|1426|1426.5|1425.3|45
1668673500000|2022-11-17 08:25:00|1426.8|1425.6|1426.5|1425.3|1427.2|1426|1426.5|1425.3|39
1668673800000|2022-11-17 08:30:00|1426.4|1425.2|1427.2|1426|1427.5|1426.3|1426.4|1425.2|96
1668674100000|2022-11-17 08:35:00|1427.1|1425.9|1426.5|1425.3|1427.5|1426.3|1426.4|1425.2|36
1668674400000|2022-11-17 08:40:00|1426.8|1425.6|1426|1424.8|1426.9|1425.7|1425.8|1424.6|27
1668674700000|2022-11-17 08:45:00|1425.8|1424.6|1425.7|1424.5|1426.5|1425.3|1425.5|1424.3|70
1668675000000|2022-11-17 08:50:00|1425.6|1424.4|1422.5|1421.3|1425.6|1424.4|1422.4|1421.2|364
1668675300000|2022-11-17 08:55:00|1422.1|1420.9|1421.1|1419.9|1422.3|1421.1|1421.1|1419.9|178
1668675600000|2022-11-17 09:00:00|1421.2|1420|1422.3|1421.1|1422.3|1421.1|1421.1|1419.9|105
1668675900000|2022-11-17 09:05:00|1422.2|1421|1423|1421.8|1423.2|1422|1422.1|1420.9|86
1668676200000|2022-11-17 09:10:00|1422.8|1421.6|1422.8|1421.6|1423.2|1422|1422.5|1421.3|74
1668676500000|2022-11-17 09:15:00|1422.7|1421.5|1423.4|1422.2|1423.8|1422.6|1422.6|1421.4|104
1668676800000|2022-11-17 09:20:00|1423.5|1422.3|1423.3|1422.1|1423.6|1422.4|1422.9|1421.7|24
1668677100000|2022-11-17 09:25:00|1423.2|1422|1422.7|1421.5|1423.8|1422.6|1422.6|1421.4|42
1668677400000|2022-11-17 09:30:00|1422.6|1421.4|1421.1|1419.9|1422.8|1421.6|1420.8|1419.6|148
1668677700000|2022-11-17 09:35:00|1421|1419.8|1421.2|1420|1421.6|1420.4|1420.9|1419.7|57
1668678000000|2022-11-17 09:40:00|1421.1|1419.9|1421.7|1420.5|1422.1|1420.9|1421.1|1419.9|30
1668678300000|2022-11-17 09:45:00|1421.6|1420.4|1422.1|1420.9|1422.2|1421|1421.3|1420.1|84
1668678600000|2022-11-17 09:50:00|1422.2|1421|1421.6|1420.4|1422.2|1421|1421.3|1420.1|20
1668678900000|2022-11-17 09:55:00|1421.5|1420.3|1421.4|1420.2|1421.8|1420.6|1421.1|1419.9|35
1668679200000|2022-11-17 10:00:00|1421.5|1420.3|1420.8|1419.6|1421.9|1420.7|1420.8|1419.6|33
1668679500000|2022-11-17 10:05:00|1420.9|1419.7|1421.6|1420.4|1422.1|1420.9|1420.8|1419.6|44
1668679800000|2022-11-17 10:10:00|1421.7|1420.5|1421.3|1420.1|1421.7|1420.5|1421|1419.8|25
1668680100000|2022-11-17 10:15:00|1421.4|1420.2|1421.6|1420.4|1421.9|1420.7|1420.9|1419.7|35
1668680400000|2022-11-17 10:20:00|1421.7|1420.5|1422.1|1420.9|1422.1|1420.9|1421.3|1420.1|21
1668680700000|2022-11-17 10:25:00|1422|1420.8|1422.9|1421.7|1422.9|1421.7|1421.8|1420.6|35
1668681000000|2022-11-17 10:30:00|1422.8|1421.6|1422|1420.8|1422.8|1421.6|1422|1420.8|53
1668681300000|2022-11-17 10:35:00|1421.5|1420.3|1421.7|1420.5|1421.7|1420.5|1421.1|1419.9|32
1668681600000|2022-11-17 10:40:00|1421.5|1420.3|1421.5|1420.3|1421.9|1420.7|1421.1|1419.9|23
1668681900000|2022-11-17 10:45:00|1421.4|1420.2|1421.6|1420.4|1421.7|1420.5|1421.1|1419.9|8
1668682200000|2022-11-17 10:50:00|1421.5|1420.3|1421.6|1420.4|1422.1|1420.9|1421.3|1420.1|19
1668682500000|2022-11-17 10:55:00|1421.5|1420.3|1421.3|1420.1|1422|1420.8|1421.3|1420.1|27
1668682800000|2022-11-17 11:00:00|1421.4|1420.2|1421.5|1420.3|1421.9|1420.7|1421.3|1420.1|31
1668683100000|2022-11-17 11:05:00|1421.3|1420.1|1421.2|1420|1421.4|1420.2|1421.1|1419.9|28
1668683400000|2022-11-17 11:10:00|1421.1|1419.9|1421.7|1420.5|1422.3|1421.1|1421.1|1419.9|43
1668683700000|2022-11-17 11:15:00|1421.6|1420.4|1422.2|1421|1422.8|1421.6|1421.6|1420.4|89
1668684000000|2022-11-17 11:20:00|1422.1|1420.9|1422.6|1421.4|1422.6|1421.4|1421.9|1420.7|19
1668684300000|2022-11-17 11:25:00|1422.3|1421.1|1422.1|1420.9|1422.8|1421.6|1421.9|1420.7|34
1668684600000|2022-11-17 11:30:00|1422|1420.8|1421.7|1420.5|1422.1|1420.9|1421.5|1420.3|20
1668684900000|2022-11-17 11:35:00|1421.6|1420.4|1420.1|1418.9|1421.8|1420.6|1420|1418.8|62
1668685200000|2022-11-17 11:40:00|1420.3|1419.1|1420.1|1418.9|1420.6|1419.4|1419.8|1418.6|63
1668685500000|2022-11-17 11:45:00|1420.4|1419.2|1419.9|1418.7|1420.4|1419.2|1419.5|1418.3|127
1668685800000|2022-11-17 11:50:00|1420|1418.8|1421.2|1420|1421.3|1420.1|1419.9|1418.7|104
1668686100000|2022-11-17 11:55:00|1421.1|1419.9|1421.1|1419.9|1421.4|1420.2|1420.8|1419.6|38
1668686400000|2022-11-17 12:00:00|1421|1419.8|1420.4|1419.2|1421.5|1420.3|1419.9|1418.7|180
1668686700000|2022-11-17 12:05:00|1420.3|1419.1|1419.7|1418.5|1420.4|1419.2|1418.9|1417.7|296
1668687000000|2022-11-17 12:10:00|1419.4|1418.2|1417.2|1416|1419.9|1418.7|1416.8|1415.6|273
1668687300000|2022-11-17 12:15:00|1417.5|1416.3|1416.5|1415.3|1417.6|1416.4|1415.8|1414.6|288
1668687600000|2022-11-17 12:20:00|1416.4|1415.2|1418|1416.8|1418|1416.8|1416.4|1415.2|179
1668687900000|2022-11-17 12:25:00|1417.9|1416.7|1417.9|1416.7|1419.6|1418.4|1417.9|1416.7|154
1668688200000|2022-11-17 12:30:00|1417.8|1416.6|1418.2|1417|1418.6|1417.4|1417.3|1416.1|167
1668688500000|2022-11-17 12:35:00|1418.1|1416.9|1416|1414.8|1418.2|1417|1416|1414.8|137
1668688800000|2022-11-17 12:40:00|1416.1|1414.9|1415.3|1414.1|1416.8|1415.6|1415|1413.8|171
1668689100000|2022-11-17 12:45:00|1415.2|1414|1416.1|1414.9|1416.8|1415.6|1414.8|1413.6|238
1668689400000|2022-11-17 12:50:00|1416.4|1415.2|1415.1|1413.9|1416.4|1415.2|1415.1|1413.9|304
1668689700000|2022-11-17 12:55:00|1414.9|1413.7|1415.9|1414.7|1416|1414.8|1414.8|1413.6|143
1668690000000|2022-11-17 13:00:00|1415.8|1414.6|1416.4|1415.2|1417.3|1416.1|1414.6|1413.4|236
1668690300000|2022-11-17 13:05:00|1416.3|1415.1|1416.9|1415.7|1417.3|1416.1|1415.8|1414.6|213
1668690600000|2022-11-17 13:10:00|1416.8|1415.6|1417.3|1416.1|1418.1|1416.9|1415.3|1414.1|176
1668690900000|2022-11-17 13:15:00|1417.4|1416.2|1418.5|1417.3|1418.8|1417.6|1415.9|1414.7|205
1668691200000|2022-11-17 13:20:00|1418.6|1417.4|1419.9|1418.7|1420.1|1418.9|1418.2|1417|192
1668691500000|2022-11-17 13:25:00|1419.8|1418.6|1418.7|1417.5|1420|1418.8|1418.7|1417.5|160
1668691800000|2022-11-17 13:30:00|1418.8|1417.6|1420.5|1419.3|1421.7|1420.5|1418.8|1417.6|714
1668692100000|2022-11-17 13:35:00|1420.3|1419.1|1418.6|1417.4|1420.9|1419.7|1418.3|1417.1|277
1668692400000|2022-11-17 13:40:00|1418.7|1417.5|1420.9|1419.7|1421.3|1420.1|1418.5|1417.3|170
1668695400000|2022-11-17 14:30:00|1419.5|1418.3|1416.4|1415.2|1419.7|1418.5|1414.5|1413.3|2832
1668695700000|2022-11-17 14:35:00|1416.2|1415|1420.9|1419.7|1421.1|1419.9|1416.2|1415|1573
1668696000000|2022-11-17 14:40:00|1420.7|1419.5|1417.7|1416.5|1421.9|1420.7|1417.5|1416.3|903
1668696300000|2022-11-17 14:45:00|1417.9|1416.7|1421.7|1420.5|1422|1420.8|1416.9|1415.7|733
1668696600000|2022-11-17 14:50:00|1422|1420.8|1422|1420.8|1424.2|1423|1421|1419.8|1399
1668696900000|2022-11-17 14:55:00|1421.9|1420.7|1419.8|1418.6|1422.7|1421.5|1419.5|1418.3|805
1668697200000|2022-11-17 15:00:00|1419.7|1418.5|1420.2|1419|1420.7|1419.5|1418.7|1417.5|669
1668697500000|2022-11-17 15:05:00|1420|1418.8|1420|1418.8|1421.2|1420|1418.6|1417.4|391
1668697800000|2022-11-17 15:10:00|1419.9|1418.7|1420.2|1419|1422.9|1421.7|1419.9|1418.7|901
1668698100000|2022-11-17 15:15:00|1420.3|1419.1|1420.2|1419|1420.9|1419.7|1418.6|1417.4|466
1668698400000|2022-11-17 15:20:00|1420.3|1419.1|1418.8|1417.6|1421.8|1420.6|1418.8|1417.6|427
1668698700000|2022-11-17 15:25:00|1418.7|1417.5|1422.6|1421.4|1422.7|1421.5|1418.7|1417.5|1118
1668699000000|2022-11-17 15:30:00|1422.5|1421.3|1419.4|1418.2|1422.6|1421.4|1419.4|1418.2|547
1668699300000|2022-11-17 15:35:00|1419|1417.8|1418.4|1417.2|1419.9|1418.7|1418.2|1417|560
1668699600000|2022-11-17 15:40:00|1418.5|1417.3|1417.9|1416.7|1418.9|1417.7|1417.2|1416|451
1668699900000|2022-11-17 15:45:00|1417.7|1416.5|1415.7|1414.5|1418.2|1417|1415|1413.8|724
1668700200000|2022-11-17 15:50:00|1415.5|1414.3|1415|1413.8|1415.5|1414.3|1414|1412.8|473
1668700500000|2022-11-17 15:55:00|1414.9|1413.7|1415.7|1414.5|1415.8|1414.6|1414.2|1413|398
1668700800000|2022-11-17 16:00:00|1415.5|1414.3|1416|1414.8|1416|1414.8|1414.8|1413.6|479
1668701100000|2022-11-17 16:05:00|1416.2|1415|1416.8|1415.6|1417.7|1416.5|1415.5|1414.3|417
1668701400000|2022-11-17 16:10:00|1416.7|1415.5|1416.6|1415.4|1417|1415.8|1415.5|1414.3|705
1668701700000|2022-11-17 16:15:00|1416.7|1415.5|1415.6|1414.4|1416.8|1415.6|1414.6|1413.4|300
1668702000000|2022-11-17 16:20:00|1415.5|1414.3|1414.4|1413.2|1415.6|1414.4|1414.1|1412.9|725
1668702300000|2022-11-17 16:25:00|1414.5|1413.3|1415.1|1413.9|1415.6|1414.4|1414.3|1413.1|844
1668702600000|2022-11-17 16:30:00|1415|1413.8|1414.1|1412.9|1415|1413.8|1413.8|1412.6|566
1668702900000|2022-11-17 16:35:00|1414.3|1413.1|1414.3|1413.1|1414.9|1413.7|1413.1|1411.9|388
1668703200000|2022-11-17 16:40:00|1414.1|1412.9|1413.9|1412.7|1414.9|1413.7|1413.8|1412.6|341
1668703500000|2022-11-17 16:45:00|1413.8|1412.6|1413.4|1412.2|1413.9|1412.7|1412.9|1411.7|478
1668703800000|2022-11-17 16:50:00|1413.3|1412.1|1413.6|1412.4|1414.7|1413.5|1413.1|1411.9|551
1668704100000|2022-11-17 16:55:00|1413.4|1412.2|1418.3|1417.1|1418.3|1417.1|1413|1411.8|634
1668704400000|2022-11-17 17:00:00|1418|1416.8|1417.6|1416.4|1418|1416.8|1416.9|1415.7|879
1668704700000|2022-11-17 17:05:00|1417.9|1416.7|1415.9|1414.7|1418.6|1417.4|1415.9|1414.7|363
1668705000000|2022-11-17 17:10:00|1416|1414.8|1416.3|1415.1|1416.6|1415.4|1415.8|1414.6|399
1668705300000|2022-11-17 17:15:00|1416.2|1415|1414.8|1413.6|1416.5|1415.3|1414.5|1413.3|332
1668705600000|2022-11-17 17:20:00|1414.9|1413.7|1414.1|1412.9|1415.1|1413.9|1413.4|1412.2|343
1668705900000|2022-11-17 17:25:00|1414|1412.8|1411.9|1410.7|1414.1|1412.9|1411.9|1410.7|550
1668706200000|2022-11-17 17:30:00|1412|1410.8|1410.7|1409.5|1412|1410.8|1409.5|1408.3|802
1668706500000|2022-11-17 17:35:00|1410.9|1409.7|1412.4|1411.2|1412.4|1411.2|1410.4|1409.2|750
1668706800000|2022-11-17 17:40:00|1412.7|1411.5|1413.5|1412.3|1414.2|1413|1412.4|1411.2|282
1668707100000|2022-11-17 17:45:00|1413.2|1412|1415.2|1414|1417|1415.8|1413.2|1412|632
1668707400000|2022-11-17 17:50:00|1415.4|1414.2|1414.7|1413.5|1416.1|1414.9|1413.9|1412.7|462
1668707700000|2022-11-17 17:55:00|1414.9|1413.7|1416|1414.8|1416.5|1415.3|1414.9|1413.7|644
1668708000000|2022-11-17 18:00:00|1415.9|1414.7|1415.8|1414.6|1417.1|1415.9|1415.4|1414.2|464
1668708300000|2022-11-17 18:05:00|1415.7|1414.5|1416|1414.8|1416.1|1414.9|1415.1|1413.9|337
1668708600000|2022-11-17 18:10:00|1415.8|1414.6|1418.1|1416.9|1418.5|1417.3|1415.8|1414.6|605
1668708900000|2022-11-17 18:15:00|1418.2|1417|1419|1417.8|1419.9|1418.7|1417.9|1416.7|233
1668709200000|2022-11-17 18:20:00|1419.1|1417.9|1419.1|1417.9|1419.6|1418.4|1418.5|1417.3|241
1668709500000|2022-11-17 18:25:00|1419|1417.8|1418.8|1417.6|1419.8|1418.6|1418.6|1417.4|213
1668709800000|2022-11-17 18:30:00|1418.6|1417.4|1418.5|1417.3|1418.9|1417.7|1417.3|1416.1|387
1668710100000|2022-11-17 18:35:00|1418.6|1417.4|1419.3|1418.1|1419.9|1418.7|1418.5|1417.3|262
1668710400000|2022-11-17 18:40:00|1419.4|1418.2|1418.5|1417.3|1419.6|1418.4|1418.5|1417.3|278
1668710700000|2022-11-17 18:45:00|1418.6|1417.4|1418.3|1417.1|1419.2|1418|1418.3|1417.1|249
1668711000000|2022-11-17 18:50:00|1418.7|1417.5|1419|1417.8|1419.3|1418.1|1418.7|1417.5|221
1668711300000|2022-11-17 18:55:00|1418.8|1417.6|1418|1416.8|1419|1417.8|1417.9|1416.7|291
1668711600000|2022-11-17 19:00:00|1418.1|1416.9|1419.7|1418.5|1420.5|1419.3|1418.1|1416.9|496
1668711900000|2022-11-17 19:05:00|1419.8|1418.6|1419.8|1418.6|1420.4|1419.2|1419.3|1418.1|461
1668712200000|2022-11-17 19:10:00|1419.9|1418.7|1419.6|1418.4|1420.1|1418.9|1418.6|1417.4|1576
1668712500000|2022-11-17 19:15:00|1419.5|1418.3|1420.1|1418.9|1421.2|1420|1418.8|1417.6|790
1668733200000|2022-11-18 01:00:00|1422.2|1421|1425|1423.8|1425.2|1424|1422.2|1421|424
1668733500000|2022-11-18 01:05:00|1425.1|1423.9|1426.2|1425|1426.9|1425.7|1424.5|1423.3|297
1668733800000|2022-11-18 01:10:00|1426.3|1425.1|1426.7|1425.5|1427.4|1426.2|1425.9|1424.7|195
1668734100000|2022-11-18 01:15:00|1426.6|1425.4|1425.4|1424.2|1426.7|1425.5|1424.7|1423.5|145
1668734400000|2022-11-18 01:20:00|1425.3|1424.1|1424.4|1423.2|1425.4|1424.2|1424.4|1423.2|77
1668734700000|2022-11-18 01:25:00|1424.5|1423.3|1426.2|1425|1426.4|1425.2|1424.2|1423|111
1668735000000|2022-11-18 01:30:00|1426.3|1425.1|1424.7|1423.5|1426.4|1425.2|1424.6|1423.4|44
1668735300000|2022-11-18 01:35:00|1424.4|1423.2|1423.1|1421.9|1424.6|1423.4|1422.7|1421.5|131
1668735600000|2022-11-18 01:40:00|1422.9|1421.7|1422.4|1421.2|1423.1|1421.9|1422.1|1420.9|69
1668735900000|2022-11-18 01:45:00|1422.3|1421.1|1422.9|1421.7|1423.3|1422.1|1422.2|1421|25
1668736200000|2022-11-18 01:50:00|1422.8|1421.6|1420.1|1418.9|1422.9|1421.7|1420.1|1418.9|102
1668736500000|2022-11-18 01:55:00|1420.2|1419|1419.7|1418.5|1420.2|1419|1418.4|1417.2|186
1668736800000|2022-11-18 02:00:00|1419.6|1418.4|1421.2|1420|1421.4|1420.2|1418.9|1417.7|65
1668737100000|2022-11-18 02:05:00|1421|1419.8|1424.4|1423.2|1424.7|1423.5|1421|1419.8|131
1668737400000|2022-11-18 02:10:00|1424.6|1423.4|1425.9|1424.7|1426.9|1425.7|1424.3|1423.1|89
1668737700000|2022-11-18 02:15:00|1425.7|1424.5|1424.6|1423.4|1425.7|1424.5|1424.4|1423.2|36
1668738000000|2022-11-18 02:20:00|1424.5|1423.3|1424.9|1423.7|1425.1|1423.9|1424.5|1423.3|21
1668738300000|2022-11-18 02:25:00|1425|1423.8|1425.2|1424|1425.5|1424.3|1424.9|1423.7|21
1668738600000|2022-11-18 02:30:00|1425.4|1424.2|1426.9|1425.7|1427.2|1426|1425.4|1424.2|149
1668738900000|2022-11-18 02:35:00|1427|1425.8|1425.1|1423.9|1427.4|1426.2|1425.1|1423.9|105
1668739200000|2022-11-18 02:40:00|1425.2|1424|1425.5|1424.3|1426|1424.8|1425|1423.8|21
1668739500000|2022-11-18 02:45:00|1425.4|1424.2|1424.2|1423|1425.7|1424.5|1424.2|1423|16
1668739800000|2022-11-18 02:50:00|1424.3|1423.1|1424|1422.8|1425|1423.8|1423.7|1422.5|38
1668740100000|2022-11-18 02:55:00|1423.8|1422.6|1423|1421.8|1424|1422.8|1422.6|1421.4|36
1668740400000|2022-11-18 03:00:00|1422.9|1421.7|1422.8|1421.6|1423.4|1422.2|1422.5|1421.3|64
1668740700000|2022-11-18 03:05:00|1422.7|1421.5|1423.1|1421.9|1423.3|1422.1|1422.1|1420.9|42
1668741000000|2022-11-18 03:10:00|1423|1421.8|1423|1421.8|1423.4|1422.2|1422.6|1421.4|43
1668741300000|2022-11-18 03:15:00|1423.1|1421.9|1426.1|1424.9|1426.1|1424.9|1422.9|1421.7|89
1668741600000|2022-11-18 03:20:00|1426.2|1425|1426.4|1425.2|1426.6|1425.4|1426|1424.8|70
1668741900000|2022-11-18 03:25:00|1426.1|1424.9|1426.6|1425.4|1426.6|1425.4|1425.9|1424.7|21
1668742200000|2022-11-18 03:30:00|1426.4|1425.2|1426.9|1425.7|1426.9|1425.7|1426.1|1424.9|47
1668742500000|2022-11-18 03:35:00|1426.8|1425.6|1426.9|1425.7|1427|1425.8|1426.6|1425.4|16
1668742800000|2022-11-18 03:40:00|1427.4|1426.2|1427.3|1426.1|1427.4|1426.2|1427.1|1425.9|50
1668743100000|2022-11-18 03:45:00|1427.2|1426|1427.4|1426.2|1427.4|1426.2|1427|1425.8|28
1668743400000|2022-11-18 03:50:00|1427.6|1426.4|1427.3|1426.1|1427.7|1426.5|1427|1425.8|30
1668743700000|2022-11-18 03:55:00|1427.2|1426|1426.5|1425.3|1427.2|1426|1426.5|1425.3|7
1668744000000|2022-11-18 04:00:00|1426.6|1425.4|1426.4|1425.2|1426.6|1425.4|1426.4|1425.2|4
1668744300000|2022-11-18 04:05:00|1426.5|1425.3|1426.6|1425.4|1426.7|1425.5|1426.5|1425.3|7
1668744600000|2022-11-18 04:10:00|1426.7|1425.5|1426.7|1425.5|1426.8|1425.6|1426.6|1425.4|2
1668744900000|2022-11-18 04:15:00|1426.6|1425.4|1426.8|1425.6|1426.8|1425.6|1426.6|1425.4|3
1668745200000|2022-11-18 04:20:00|1426.9|1425.7|1427.1|1425.9|1427.1|1425.9|1426.6|1425.4|17
1668745500000|2022-11-18 04:25:00|1426.9|1425.7|1426.1|1424.9|1426.9|1425.7|1426.1|1424.9|262
1668745800000|2022-11-18 04:30:00|1426.2|1425|1426.4|1425.2|1426.4|1425.2|1426.1|1424.9|6
1668746100000|2022-11-18 04:35:00|1426.2|1425|1426.1|1424.9|1426.4|1425.2|1426.1|1424.9|7
1668746400000|2022-11-18 04:40:00|1426.2|1425|1426.3|1425.1|1426.4|1425.2|1426.1|1424.9|11
1668746700000|2022-11-18 04:45:00|1426.2|1425|1426.1|1424.9|1426.3|1425.1|1426.1|1424.9|7
1668747000000|2022-11-18 04:50:00|1426.2|1425|1426.1|1424.9|1426.4|1425.2|1426.1|1424.9|1
1668747300000|2022-11-18 04:55:00|1426.3|1425.1|1426.1|1424.9|1426.4|1425.2|1426.1|1424.9|21
1668747600000|2022-11-18 05:00:00|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426.1|1424.9|15
1668747900000|2022-11-18 05:05:00|1426.1|1424.9|1426.1|1424.9|1426.3|1425.1|1426.1|1424.9|18
1668748200000|2022-11-18 05:10:00|1426.2|1425|1426.3|1425.1|1426.4|1425.2|1426.1|1424.9|351
1668748500000|2022-11-18 05:15:00|1426|1424.8|1426.3|1425.1|1426.3|1425.1|1426|1424.8|39
1668748800000|2022-11-18 05:20:00|1426.2|1425|1424.7|1423.5|1426.2|1425|1424.5|1423.3|10
1668749100000|2022-11-18 05:25:00|1424.6|1423.4|1425|1423.8|1425|1423.8|1424.5|1423.3|10
1668749400000|2022-11-18 05:30:00|1425.1|1423.9|1425|1423.8|1425.8|1424.6|1424.2|1423|43
1668749700000|2022-11-18 05:35:00|1424.9|1423.7|1425.1|1423.9|1425.2|1424|1424|1422.8|52
1668750000000|2022-11-18 05:40:00|1425|1423.8|1424.7|1423.5|1425.6|1424.4|1424.5|1423.3|10
1668750300000|2022-11-18 05:45:00|1424.6|1423.4|1424.8|1423.6|1425|1423.8|1423.8|1422.6|30
1668750600000|2022-11-18 05:50:00|1424.5|1423.3|1424.9|1423.7|1424.9|1423.7|1423.9|1422.7|44
1668750900000|2022-11-18 05:55:00|1425.1|1423.9|1424.9|1423.7|1425.4|1424.2|1424.8|1423.6|37
1668751200000|2022-11-18 06:00:00|1425.1|1423.9|1424.6|1423.4|1425.1|1423.9|1424.3|1423.1|14
1668751500000|2022-11-18 06:05:00|1424.4|1423.2|1423.2|1422|1424.5|1423.3|1423|1421.8|34
1668751800000|2022-11-18 06:10:00|1423.1|1421.9|1422.3|1421.1|1423.1|1421.9|1421.7|1420.5|55
1668752100000|2022-11-18 06:15:00|1422.4|1421.2|1423.3|1422.1|1423.8|1422.6|1422.4|1421.2|26
1668752400000|2022-11-18 06:20:00|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1422.8|1421.6|35
1668752700000|2022-11-18 06:25:00|1423.2|1422|1424.1|1422.9|1424.5|1423.3|1422.8|1421.6|54
1668753000000|2022-11-18 06:30:00|1424.2|1423|1423.5|1422.3|1424.6|1423.4|1423.5|1422.3|52
1668753300000|2022-11-18 06:35:00|1423.4|1422.2|1424.4|1423.2|1424.8|1423.6|1423.3|1422.1|94
1668753600000|2022-11-18 06:40:00|1424.7|1423.5|1423.9|1422.7|1424.9|1423.7|1423.5|1422.3|24
1668753900000|2022-11-18 06:45:00|1423.7|1422.5|1423.6|1422.4|1424.1|1422.9|1423.3|1422.1|11
1668754200000|2022-11-18 06:50:00|1423.7|1422.5|1423.9|1422.7|1424.5|1423.3|1423.7|1422.5|26
1668754500000|2022-11-18 06:55:00|1424|1422.8|1424.4|1423.2|1424.5|1423.3|1423.8|1422.6|13
1668754800000|2022-11-18 07:00:00|1424.3|1423.1|1424.7|1423.5|1425|1423.8|1424.2|1423|22
1668755100000|2022-11-18 07:05:00|1424.8|1423.6|1424.4|1423.2|1424.9|1423.7|1424|1422.8|5
1668755400000|2022-11-18 07:10:00|1424.3|1423.1|1424.4|1423.2|1424.5|1423.3|1424|1422.8|2
1668755700000|2022-11-18 07:15:00|1424.5|1423.3|1424.4|1423.2|1424.6|1423.4|1423.8|1422.6|16
1668756000000|2022-11-18 07:20:00|1424.3|1423.1|1424.1|1422.9|1424.6|1423.4|1424.1|1422.9|12
1668756300000|2022-11-18 07:25:00|1423.8|1422.6|1423.6|1422.4|1424.1|1422.9|1423.3|1422.1|63
1668756600000|2022-11-18 07:30:00|1423.7|1422.5|1423.9|1422.7|1425|1423.8|1423.4|1422.2|41
1668756900000|2022-11-18 07:35:00|1423.8|1422.6|1424.2|1423|1424.2|1423|1423.7|1422.5|24
1668757200000|2022-11-18 07:40:00|1424.3|1423.1|1425.4|1424.2|1425.6|1424.4|1424.3|1423.1|52
1668757500000|2022-11-18 07:45:00|1425.5|1424.3|1424.7|1423.5|1425.7|1424.5|1424.4|1423.2|34
1668757800000|2022-11-18 07:50:00|1424.6|1423.4|1424.4|1423.2|1425.3|1424.1|1424.4|1423.2|30
1668758100000|2022-11-18 07:55:00|1424.7|1423.5|1424.3|1423.1|1425.7|1424.5|1424.3|1423.1|33
1668758400000|2022-11-18 08:00:00|1424.4|1423.2|1424.3|1423.1|1425.3|1424.1|1424|1422.8|54
1668758700000|2022-11-18 08:05:00|1424.4|1423.2|1425.4|1424.2|1425.6|1424.4|1424.1|1422.9|98
1668759000000|2022-11-18 08:10:00|1425.5|1424.3|1425.3|1424.1|1425.6|1424.4|1424.7|1423.5|32
1668759300000|2022-11-18 08:15:00|1425.2|1424|1424.6|1423.4|1425.7|1424.5|1424.5|1423.3|25
1668759600000|2022-11-18 08:20:00|1424.5|1423.3|1423.4|1422.2|1425.1|1423.9|1423.4|1422.2|39
1668759900000|2022-11-18 08:25:00|1423.6|1422.4|1424.2|1423|1424.5|1423.3|1423.4|1422.2|377
1668760200000|2022-11-18 08:30:00|1424.3|1423.1|1424.8|1423.6|1425.5|1424.3|1424|1422.8|33
1668760500000|2022-11-18 08:35:00|1424.7|1423.5|1424.9|1423.7|1425|1423.8|1424.2|1423|19
1668760800000|2022-11-18 08:40:00|1424.8|1423.6|1424.8|1423.6|1424.9|1423.7|1424.3|1423.1|19
1668761100000|2022-11-18 08:45:00|1424.9|1423.7|1424.3|1423.1|1424.9|1423.7|1424.2|1423|21
1668761400000|2022-11-18 08:50:00|1424.4|1423.2|1424|1422.8|1424.5|1423.3|1423.8|1422.6|7
1668761700000|2022-11-18 08:55:00|1423.9|1422.7|1424.8|1423.6|1425.3|1424.1|1423.9|1422.7|23
1668762000000|2022-11-18 09:00:00|1424.7|1423.5|1424.5|1423.3|1424.8|1423.6|1423.8|1422.6|29
1668762300000|2022-11-18 09:05:00|1424.3|1423.1|1425.5|1424.3|1425.8|1424.6|1424.3|1423.1|32
1668762600000|2022-11-18 09:10:00|1425.6|1424.4|1425.2|1424|1425.6|1424.4|1424.5|1423.3|32
1668762900000|2022-11-18 09:15:00|1425.1|1423.9|1425.5|1424.3|1425.7|1424.5|1424.4|1423.2|12
1668763200000|2022-11-18 09:20:00|1425.4|1424.2|1426.8|1425.6|1427.3|1426.1|1425.3|1424.1|250
1668763500000|2022-11-18 09:25:00|1426.9|1425.7|1426.7|1425.5|1427.5|1426.3|1426.5|1425.3|138
1668763800000|2022-11-18 09:30:00|1426.8|1425.6|1426.8|1425.6|1427.2|1426|1426.5|1425.3|63
1668764100000|2022-11-18 09:35:00|1426.9|1425.7|1426.5|1425.3|1427.2|1426|1426.2|1425|21
1668764400000|2022-11-18 09:40:00|1426.3|1425.1|1426.9|1425.7|1427.1|1425.9|1426.3|1425.1|53
1668764700000|2022-11-18 09:45:00|1426.8|1425.6|1426.5|1425.3|1427|1425.8|1426.1|1424.9|45
1668765000000|2022-11-18 09:50:00|1426.6|1425.4|1425.6|1424.4|1427.1|1425.9|1425.6|1424.4|39
1668765300000|2022-11-18 09:55:00|1425.4|1424.2|1425.4|1424.2|1426.1|1424.9|1425.3|1424.1|19
1668765600000|2022-11-18 10:00:00|1425.5|1424.3|1425.9|1424.7|1426.1|1424.9|1425.4|1424.2|16
1668765900000|2022-11-18 10:05:00|1426.1|1424.9|1425.1|1423.9|1426.1|1424.9|1425.1|1423.9|126
1668766200000|2022-11-18 10:10:00|1425.2|1424|1426.6|1425.4|1426.6|1425.4|1425.2|1424|32
1668766500000|2022-11-18 10:15:00|1426.5|1425.3|1427|1425.8|1427.1|1425.9|1426.5|1425.3|20
1668766800000|2022-11-18 10:20:00|1427.1|1425.9|1426.3|1425.1|1427.1|1425.9|1426.2|1425|33
1668767100000|2022-11-18 10:25:00|1426.1|1424.9|1425.8|1424.6|1426.3|1425.1|1425.6|1424.4|25
1668767400000|2022-11-18 10:30:00|1425.9|1424.7|1425.1|1423.9|1426|1424.8|1425.1|1423.9|66
1668767700000|2022-11-18 10:35:00|1425.2|1424|1425.3|1424.1|1425.4|1424.2|1424.6|1423.4|29
1668768000000|2022-11-18 10:40:00|1425.4|1424.2|1425.2|1424|1425.6|1424.4|1424.7|1423.5|19
1668768300000|2022-11-18 10:45:00|1425.3|1424.1|1424.9|1423.7|1425.5|1424.3|1424.7|1423.5|14
1668768600000|2022-11-18 10:50:00|1425.1|1423.9|1425.1|1423.9|1425.3|1424.1|1424.8|1423.6|6
1668768900000|2022-11-18 10:55:00|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1425|1423.8|10
1668769200000|2022-11-18 11:00:00|1425.4|1424.2|1424.1|1422.9|1425.4|1424.2|1423.6|1422.4|74
1668769500000|2022-11-18 11:05:00|1424|1422.8|1422.8|1421.6|1424|1422.8|1422.8|1421.6|54
1668769800000|2022-11-18 11:10:00|1422.7|1421.5|1423.6|1422.4|1424.1|1422.9|1422.6|1421.4|31
1668770100000|2022-11-18 11:15:00|1423.7|1422.5|1424.7|1423.5|1424.8|1423.6|1423.6|1422.4|22
1668770400000|2022-11-18 11:20:00|1424.6|1423.4|1425.1|1423.9|1425.4|1424.2|1424.6|1423.4|12
1668770700000|2022-11-18 11:25:00|1425.2|1424|1425.1|1423.9|1425.3|1424.1|1424.8|1423.6|5
1668771000000|2022-11-18 11:30:00|1425.2|1424|1424.9|1423.7|1425.6|1424.4|1424.8|1423.6|5
1668771300000|2022-11-18 11:35:00|1424.8|1423.6|1424.4|1423.2|1425.1|1423.9|1424.3|1423.1|24
1668771600000|2022-11-18 11:40:00|1424.5|1423.3|1423.4|1422.2|1424.7|1423.5|1423.4|1422.2|20
1668771900000|2022-11-18 11:45:00|1423.3|1422.1|1423.6|1422.4|1423.6|1422.4|1422.4|1421.2|29
1668772200000|2022-11-18 11:50:00|1423.5|1422.3|1424.3|1423.1|1424.4|1423.2|1423.4|1422.2|8
1668772500000|2022-11-18 11:55:00|1424.4|1423.2|1424.6|1423.4|1425|1423.8|1424.2|1423|71
1668772800000|2022-11-18 12:00:00|1424.7|1423.5|1427.1|1425.9|1427.2|1426|1424.6|1423.4|126
1668773100000|2022-11-18 12:05:00|1427|1425.8|1427.4|1426.2|1428.6|1427.4|1427|1425.8|301
1668773400000|2022-11-18 12:10:00|1427.5|1426.3|1428.5|1427.3|1428.7|1427.5|1426.6|1425.4|109
1668773700000|2022-11-18 12:15:00|1428.6|1427.4|1428.8|1427.6|1430.2|1429|1428.1|1426.9|205
1668774000000|2022-11-18 12:20:00|1428.9|1427.7|1429.5|1428.3|1429.6|1428.4|1428.8|1427.6|67
1668774300000|2022-11-18 12:25:00|1429.6|1428.4|1429.5|1428.3|1429.8|1428.6|1429.1|1427.9|104
1668774600000|2022-11-18 12:30:00|1429.2|1428|1428.6|1427.4|1429.5|1428.3|1428.5|1427.3|61
1668774900000|2022-11-18 12:35:00|1428.7|1427.5|1429|1427.8|1429|1427.8|1428.6|1427.4|49
1668775200000|2022-11-18 12:40:00|1429.1|1427.9|1426.7|1425.5|1429.2|1428|1426.4|1425.2|114
1668775500000|2022-11-18 12:45:00|1426.8|1425.6|1427.6|1426.4|1427.7|1426.5|1426.8|1425.6|239
1668775800000|2022-11-18 12:50:00|1427.8|1426.6|1427.6|1426.4|1427.9|1426.7|1427.5|1426.3|40
1668776100000|2022-11-18 12:55:00|1427.7|1426.5|1426.6|1425.4|1427.8|1426.6|1425.9|1424.7|60
1668776400000|2022-11-18 13:00:00|1426.4|1425.2|1427.4|1426.2|1427.4|1426.2|1426.2|1425|167
1668776700000|2022-11-18 13:05:00|1427.3|1426.1|1426.1|1424.9|1428.1|1426.9|1426.1|1424.9|162
1668777000000|2022-11-18 13:10:00|1426.2|1425|1426.6|1425.4|1427.1|1425.9|1425.6|1424.4|312
1668777300000|2022-11-18 13:15:00|1426.5|1425.3|1426.9|1425.7|1427.1|1425.9|1425.8|1424.6|302
1668777600000|2022-11-18 13:20:00|1427|1425.8|1426|1424.8|1427.1|1425.9|1425.6|1424.4|71
1668777900000|2022-11-18 13:25:00|1425.8|1424.6|1426.6|1425.4|1427.3|1426.1|1425.7|1424.5|88
1668778200000|2022-11-18 13:30:00|1426.3|1425.1|1424.3|1423.1|1426.3|1425.1|1424.3|1423.1|139
1668778500000|2022-11-18 13:35:00|1424.2|1423|1424.2|1423|1424.4|1423.2|1424.1|1422.9|42
1668778800000|2022-11-18 13:40:00|1424.3|1423.1|1421.7|1420.5|1424.3|1423.1|1421.3|1420.1|229
1668781800000|2022-11-18 14:30:00|1417.9|1416.7|1416.8|1415.6|1421.3|1420.1|1415.1|1413.9|2796
1668782100000|2022-11-18 14:35:00|1416.7|1415.5|1419.3|1418.1|1423|1421.8|1416.5|1415.3|898
1668782400000|2022-11-18 14:40:00|1419.5|1418.3|1419.5|1418.3|1419.7|1418.5|1417.2|1416|912
1668782700000|2022-11-18 14:45:00|1419.7|1418.5|1422|1420.8|1423|1421.8|1419.7|1418.5|664
1668783000000|2022-11-18 14:50:00|1422.2|1421|1425.2|1424|1425.4|1424.2|1421.5|1420.3|606
1668783300000|2022-11-18 14:55:00|1425.4|1424.2|1425.4|1424.2|1427|1425.8|1425.3|1424.1|566
1668783600000|2022-11-18 15:00:00|1425.3|1424.1|1422.6|1421.4|1425.5|1424.3|1422.3|1421.1|595
1668783900000|2022-11-18 15:05:00|1422.3|1421.1|1423|1421.8|1423|1421.8|1420|1418.8|632
1668784200000|2022-11-18 15:10:00|1423.1|1421.9|1426.6|1425.4|1429.8|1428.6|1423.1|1421.9|983
1668784500000|2022-11-18 15:15:00|1426.3|1425.1|1426.3|1425.1|1428.1|1426.9|1425.8|1424.6|491
1668784800000|2022-11-18 15:20:00|1426.6|1425.4|1427.9|1426.7|1428.5|1427.3|1426.6|1425.4|225
1668785100000|2022-11-18 15:25:00|1428|1426.8|1429.3|1428.1|1430.3|1429.1|1427.8|1426.6|553
1668785400000|2022-11-18 15:30:00|1429.1|1427.9|1428|1426.8|1429.9|1428.7|1427.5|1426.3|597
1668785700000|2022-11-18 15:35:00|1428.1|1426.9|1427.5|1426.3|1428.8|1427.6|1425.7|1424.5|657
1668786000000|2022-11-18 15:40:00|1427.4|1426.2|1428.6|1427.4|1429.1|1427.9|1427.3|1426.1|250
1668786300000|2022-11-18 15:45:00|1428.5|1427.3|1429.8|1428.6|1430.2|1429|1427.8|1426.6|265
1668786600000|2022-11-18 15:50:00|1429.9|1428.7|1431|1429.8|1431.6|1430.4|1429.8|1428.6|464
1668786900000|2022-11-18 15:55:00|1431.3|1430.1|1429.8|1428.6|1431.8|1430.6|1429.3|1428.1|433
1668787200000|2022-11-18 16:00:00|1430|1428.8|1427.3|1426.1|1430.3|1429.1|1427.1|1425.9|360
1668787500000|2022-11-18 16:05:00|1427.5|1426.3|1428.3|1427.1|1428.4|1427.2|1426.8|1425.6|321
1668787800000|2022-11-18 16:10:00|1428.4|1427.2|1429.4|1428.2|1429.7|1428.5|1428.3|1427.1|473
1668788100000|2022-11-18 16:15:00|1429.3|1428.1|1431.7|1430.5|1431.7|1430.5|1429.3|1428.1|251
1668788400000|2022-11-18 16:20:00|1431.5|1430.3|1431.3|1430.1|1432|1430.8|1431|1429.8|321
1668788700000|2022-11-18 16:25:00|1431.2|1430|1432|1430.8|1433|1431.8|1430.8|1429.6|337
1668789000000|2022-11-18 16:30:00|1431.9|1430.7|1431.4|1430.2|1432.9|1431.7|1431.4|1430.2|259
1668789300000|2022-11-18 16:35:00|1431.3|1430.1|1430.1|1428.9|1431.5|1430.3|1429.7|1428.5|314
1668789600000|2022-11-18 16:40:00|1430.2|1429|1429.2|1428|1431|1429.8|1428.7|1427.5|310
1668789900000|2022-11-18 16:45:00|1428.9|1427.7|1426.7|1425.5|1429|1427.8|1426.2|1425|386
1668790200000|2022-11-18 16:50:00|1426.9|1425.7|1426.5|1425.3|1427.7|1426.5|1426.1|1424.9|334
1668790500000|2022-11-18 16:55:00|1426|1424.8|1426.5|1425.3|1427.4|1426.2|1425.2|1424|384
1668790800000|2022-11-18 17:00:00|1426.4|1425.2|1426.5|1425.3|1426.6|1425.4|1425.7|1424.5|354
1668791100000|2022-11-18 17:05:00|1426.6|1425.4|1425.1|1423.9|1426.6|1425.4|1425.1|1423.9|166
1668791400000|2022-11-18 17:10:00|1424.8|1423.6|1424.9|1423.7|1425.1|1423.9|1424.1|1422.9|274
1668791700000|2022-11-18 17:15:00|1424.6|1423.4|1423.6|1422.4|1424.6|1423.4|1423.6|1422.4|286
1668792000000|2022-11-18 17:20:00|1423.5|1422.3|1424.6|1423.4|1425|1423.8|1423.1|1421.9|316
1668792300000|2022-11-18 17:25:00|1424.5|1423.3|1425.9|1424.7|1426.1|1424.9|1424.5|1423.3|395
1668792600000|2022-11-18 17:30:00|1425.8|1424.6|1426.4|1425.2|1426.6|1425.4|1425.8|1424.6|189
1668792900000|2022-11-18 17:35:00|1426.6|1425.4|1428.4|1427.2|1428.6|1427.4|1426.6|1425.4|202
1668793200000|2022-11-18 17:40:00|1428.3|1427.1|1427.3|1426.1|1428.8|1427.6|1426.8|1425.6|234
1668793500000|2022-11-18 17:45:00|1427.2|1426|1427.8|1426.6|1428|1426.8|1427.1|1425.9|163
1668793800000|2022-11-18 17:50:00|1427.6|1426.4|1428.6|1427.4|1428.7|1427.5|1427.6|1426.4|236
1668794100000|2022-11-18 17:55:00|1428.5|1427.3|1430.2|1429|1430.3|1429.1|1428.3|1427.1|361
1668794400000|2022-11-18 18:00:00|1430.3|1429.1|1430.4|1429.2|1430.9|1429.7|1430|1428.8|1403
1668794700000|2022-11-18 18:05:00|1430.3|1429.1|1431.2|1430|1431.2|1430|1430|1428.8|238
1668795000000|2022-11-18 18:10:00|1431|1429.8|1430.7|1429.5|1431.2|1430|1430.7|1429.5|260
1668795300000|2022-11-18 18:15:00|1430.5|1429.3|1431.5|1430.3|1431.5|1430.3|1430.2|1429|152
1668795600000|2022-11-18 18:20:00|1431.4|1430.2|1430.5|1429.3|1431.5|1430.3|1430.5|1429.3|185
1668795900000|2022-11-18 18:25:00|1430.2|1429|1430.2|1429|1430.5|1429.3|1429.7|1428.5|284
1668796200000|2022-11-18 18:30:00|1430.1|1428.9|1429|1427.8|1430.2|1429|1429|1427.8|306
1668796500000|2022-11-18 18:35:00|1429.2|1428|1429.5|1428.3|1429.7|1428.5|1428.7|1427.5|256
1668796800000|2022-11-18 18:40:00|1429.2|1428|1428.5|1427.3|1429.5|1428.3|1428.5|1427.3|341
1668797100000|2022-11-18 18:45:00|1428.6|1427.4|1429|1427.8|1429.2|1428|1428.5|1427.3|243
1668797400000|2022-11-18 18:50:00|1428.9|1427.7|1430|1428.8|1430|1428.8|1428.8|1427.6|162
1668797700000|2022-11-18 18:55:00|1429.8|1428.6|1429.8|1428.6|1430.1|1428.9|1429.3|1428.1|289
1668798000000|2022-11-18 19:00:00|1429.6|1428.4|1429.8|1428.6|1429.9|1428.7|1429.5|1428.3|207
1668798300000|2022-11-18 19:05:00|1429.9|1428.7|1429.5|1428.3|1430|1428.8|1429.5|1428.3|354
1668798600000|2022-11-18 19:10:00|1429.6|1428.4|1430.5|1429.3|1431|1429.8|1429.5|1428.3|1178
1668798900000|2022-11-18 19:15:00|1430.3|1429.1|1430|1428.8|1430.7|1429.5|1429.5|1428.3|916
1668992400000|2022-11-21 01:00:00|1428.2|1427|1428.3|1427.1|1429.9|1428.7|1427|1425.8|506
1668992700000|2022-11-21 01:05:00|1428.2|1427|1427.8|1426.6|1430.3|1429.1|1427.5|1426.3|255
1668993000000|2022-11-21 01:10:00|1427.7|1426.5|1425.8|1424.6|1427.8|1426.6|1425|1423.8|218
1668993300000|2022-11-21 01:15:00|1425.9|1424.7|1424.7|1423.5|1426.6|1425.4|1424.6|1423.4|198
1668993600000|2022-11-21 01:20:00|1424.8|1423.6|1425.3|1424.1|1426.4|1425.2|1424.7|1423.5|106
1668993900000|2022-11-21 01:25:00|1425|1423.8|1424.3|1423.1|1425.3|1424.1|1424.1|1422.9|149
1668994200000|2022-11-21 01:30:00|1424.4|1423.2|1425.2|1424|1425.6|1424.4|1423.8|1422.6|74
1668994500000|2022-11-21 01:35:00|1425.1|1423.9|1425.3|1424.1|1425.4|1424.2|1423.7|1422.5|99
1668994800000|2022-11-21 01:40:00|1425.2|1424|1425.6|1424.4|1426.3|1425.1|1425.1|1423.9|161
1668995100000|2022-11-21 01:45:00|1425.5|1424.3|1422.3|1421.1|1425.5|1424.3|1422.2|1421|129
1668995400000|2022-11-21 01:50:00|1422.2|1421|1422.2|1421|1422.7|1421.5|1421.1|1419.9|108
1668995700000|2022-11-21 01:55:00|1422.3|1421.1|1421.4|1420.2|1422.7|1421.5|1420.8|1419.6|63
1668996000000|2022-11-21 02:00:00|1421.2|1420|1420.7|1419.5|1421.9|1420.7|1420.5|1419.3|119
1668996300000|2022-11-21 02:05:00|1420.6|1419.4|1421.6|1420.4|1422.1|1420.9|1419.8|1418.6|115
1668996600000|2022-11-21 02:10:00|1421.5|1420.3|1420.8|1419.6|1421.8|1420.6|1420.8|1419.6|34
1668996900000|2022-11-21 02:15:00|1421.1|1419.9|1421.8|1420.6|1421.8|1420.6|1421|1419.8|24
1668997200000|2022-11-21 02:20:00|1422|1420.8|1422|1420.8|1422.1|1420.9|1421.6|1420.4|16
1668997500000|2022-11-21 02:25:00|1421.8|1420.6|1422.3|1421.1|1422.4|1421.2|1421.6|1420.4|33
1668997800000|2022-11-21 02:30:00|1422.2|1421|1422.3|1421.1|1422.3|1421.1|1421.6|1420.4|61
1668998100000|2022-11-21 02:35:00|1422.2|1421|1422.1|1420.9|1422.4|1421.2|1421.8|1420.6|71
1668998400000|2022-11-21 02:40:00|1421.8|1420.6|1421.2|1420|1422|1420.8|1420.8|1419.6|31
1668998700000|2022-11-21 02:45:00|1421.1|1419.9|1420.8|1419.6|1421.3|1420.1|1420.8|1419.6|30
1668999000000|2022-11-21 02:50:00|1420.9|1419.7|1421.1|1419.9|1421.3|1420.1|1420.8|1419.6|15
1668999300000|2022-11-21 02:55:00|1421|1419.8|1421.4|1420.2|1421.8|1420.6|1420.8|1419.6|18
1668999600000|2022-11-21 03:00:00|1421.3|1420.1|1423|1421.8|1423.2|1422|1421|1419.8|44
1668999900000|2022-11-21 03:05:00|1423.1|1421.9|1422.6|1421.4|1423.1|1421.9|1422.3|1421.1|30
1669000200000|2022-11-21 03:10:00|1422.5|1421.3|1423.9|1422.7|1424|1422.8|1422.5|1421.3|58
1669000500000|2022-11-21 03:15:00|1424|1422.8|1424.6|1423.4|1424.6|1423.4|1423.1|1421.9|68
1669000800000|2022-11-21 03:20:00|1424.5|1423.3|1424.6|1423.4|1425.1|1423.9|1424.1|1422.9|41
1669001100000|2022-11-21 03:25:00|1424.7|1423.5|1424|1422.8|1425|1423.8|1423.8|1422.6|50
1669001400000|2022-11-21 03:30:00|1423.9|1422.7|1423.8|1422.6|1424.3|1423.1|1423.6|1422.4|1
1669001700000|2022-11-21 03:35:00|1424|1422.8|1423.8|1422.6|1424|1422.8|1423.4|1422.2|8
1669002000000|2022-11-21 03:40:00|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424|1422.8|8
1669002300000|2022-11-21 03:45:00|1424|1422.8|1424.3|1423.1|1424.7|1423.5|1424|1422.8|20
1669002600000|2022-11-21 03:50:00|1424.6|1423.4|1424.8|1423.6|1424.8|1423.6|1424.3|1423.1|24
1669002900000|2022-11-21 03:55:00|1424.7|1423.5|1424.8|1423.6|1425.1|1423.9|1424.6|1423.4|4
1669003200000|2022-11-21 04:00:00|1424.7|1423.5|1424.3|1423.1|1424.8|1423.6|1424.3|1423.1|19
1669003500000|2022-11-21 04:05:00|1424.1|1422.9|1424.1|1422.9|1424.3|1423.1|1423.8|1422.6|17
1669003800000|2022-11-21 04:10:00|1424.3|1423.1|1424.1|1422.9|1424.3|1423.1|1424.1|1422.9|7
1669004100000|2022-11-21 04:15:00|1423.9|1422.7|1424|1422.8|1424.1|1422.9|1423.7|1422.5|12
1669004400000|2022-11-21 04:20:00|1423.8|1422.6|1423.5|1422.3|1424.1|1422.9|1423.5|1422.3|3
1669004700000|2022-11-21 04:25:00|1423.6|1422.4|1424|1422.8|1424|1422.8|1423.3|1422.1|7
1669005000000|2022-11-21 04:30:00|1423.8|1422.6|1423.3|1422.1|1423.8|1422.6|1423.3|1422.1|6
1669005300000|2022-11-21 04:35:00|1423.5|1422.3|1423.7|1422.5|1423.8|1422.6|1423.5|1422.3|7
1669005600000|2022-11-21 04:40:00|1423.6|1422.4|1423.8|1422.6|1423.8|1422.6|1423.6|1422.4|32
1669005900000|2022-11-21 04:45:00|1423.7|1422.5|1424|1422.8|1424|1422.8|1423.7|1422.5|2
1669006200000|2022-11-21 04:50:00|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.8|1422.6|4
1669006500000|2022-11-21 04:55:00|1424.2|1423|1424.2|1423|1424.3|1423.1|1424.2|1423|9
1669006800000|2022-11-21 05:00:00|1424.3|1423.1|1424|1422.8|1424.6|1423.4|1423.9|1422.7|14
1669007100000|2022-11-21 05:05:00|1423.8|1422.6|1424.1|1422.9|1424.1|1422.9|1423.7|1422.5|7
1669007400000|2022-11-21 05:10:00|1424.2|1423|1423.8|1422.6|1424.2|1423|1423.8|1422.6|5
1669007700000|2022-11-21 05:15:00|1424|1422.8|1424|1422.8|1424.1|1422.9|1423.8|1422.6|4
1669008000000|2022-11-21 05:20:00|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1423.8|1422.6|1
1669008300000|2022-11-21 05:25:00|1424.3|1423.1|1424|1422.8|1424.3|1423.1|1423.8|1422.6|4
1669008600000|2022-11-21 05:30:00|1423.9|1422.7|1424.8|1423.6|1425.9|1424.7|1423.9|1422.7|86
1669008900000|2022-11-21 05:35:00|1424.9|1423.7|1425|1423.8|1425.1|1423.9|1424.3|1423.1|15
1669009200000|2022-11-21 05:40:00|1425.1|1423.9|1425.6|1424.4|1425.8|1424.6|1424.7|1423.5|13
1669009500000|2022-11-21 05:45:00|1425.7|1424.5|1425.2|1424|1425.7|1424.5|1425|1423.8|3
1669009800000|2022-11-21 05:50:00|1425.1|1423.9|1425.5|1424.3|1426.1|1424.9|1425|1423.8|24
1669010100000|2022-11-21 05:55:00|1425.6|1424.4|1426|1424.8|1426.1|1424.9|1425.6|1424.4|8
1669010400000|2022-11-21 06:00:00|1426.1|1424.9|1425.8|1424.6|1426.1|1424.9|1425.1|1423.9|11
1669010700000|2022-11-21 06:05:00|1425.7|1424.5|1425.3|1424.1|1425.7|1424.5|1425|1423.8|36
1669011000000|2022-11-21 06:10:00|1425.2|1424|1425.3|1424.1|1425.7|1424.5|1424.9|1423.7|9
1669011300000|2022-11-21 06:15:00|1425.4|1424.2|1426.1|1424.9|1426.2|1425|1424.7|1423.5|63
1669011600000|2022-11-21 06:20:00|1426|1424.8|1425.8|1424.6|1426.1|1424.9|1425.6|1424.4|31
1669011900000|2022-11-21 06:25:00|1425.7|1424.5|1425.6|1424.4|1426.1|1424.9|1425.1|1423.9|11
1669012200000|2022-11-21 06:30:00|1425.5|1424.3|1426.4|1425.2|1426.4|1425.2|1425|1423.8|37
1669012500000|2022-11-21 06:35:00|1426.2|1425|1424.8|1423.6|1426.3|1425.1|1424.4|1423.2|74
1669012800000|2022-11-21 06:40:00|1424.6|1423.4|1425.7|1424.5|1425.9|1424.7|1424.1|1422.9|47
1669013100000|2022-11-21 06:45:00|1425.9|1424.7|1425.4|1424.2|1426.2|1425|1425.4|1424.2|12
1669013400000|2022-11-21 06:50:00|1425.5|1424.3|1426.4|1425.2|1426.4|1425.2|1425.5|1424.3|17
1669013700000|2022-11-21 06:55:00|1426.3|1425.1|1426.2|1425|1426.7|1425.5|1426|1424.8|49
1669014000000|2022-11-21 07:00:00|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1424.9|1423.7|29
1669014300000|2022-11-21 07:05:00|1425.8|1424.6|1426.3|1425.1|1426.3|1425.1|1425.5|1424.3|30
1669014600000|2022-11-21 07:10:00|1426.2|1425|1426.7|1425.5|1426.7|1425.5|1426.1|1424.9|33
1669014900000|2022-11-21 07:15:00|1427.2|1426|1426.7|1425.5|1427.4|1426.2|1426.4|1425.2|46
1669015200000|2022-11-21 07:20:00|1426.5|1425.3|1427|1425.8|1427.3|1426.1|1426.4|1425.2|16
1669015500000|2022-11-21 07:25:00|1426.9|1425.7|1427|1425.8|1427.4|1426.2|1426.6|1425.4|15
1669015800000|2022-11-21 07:30:00|1427.1|1425.9|1427.4|1426.2|1427.4|1426.2|1427|1425.8|28
1669016100000|2022-11-21 07:35:00|1427.2|1426|1426.5|1425.3|1427.4|1426.2|1426.3|1425.1|20
1669016400000|2022-11-21 07:40:00|1426.4|1425.2|1426.9|1425.7|1426.9|1425.7|1426|1424.8|25
1669016700000|2022-11-21 07:45:00|1426.8|1425.6|1426.5|1425.3|1426.9|1425.7|1425.9|1424.7|19
1669017000000|2022-11-21 07:50:00|1426.4|1425.2|1427.1|1425.9|1427.3|1426.1|1426.4|1425.2|26
1669017300000|2022-11-21 07:55:00|1427.2|1426|1426.4|1425.2|1427.4|1426.2|1426|1424.8|64
1669017600000|2022-11-21 08:00:00|1426.3|1425.1|1426.5|1425.3|1426.6|1425.4|1425.4|1424.2|79
1669017900000|2022-11-21 08:05:00|1426.3|1425.1|1425.9|1424.7|1426.6|1425.4|1425.7|1424.5|30
1669018200000|2022-11-21 08:10:00|1426|1424.8|1426.5|1425.3|1427.2|1426|1426|1424.8|102
1669018500000|2022-11-21 08:15:00|1426.4|1425.2|1425.1|1423.9|1426.5|1425.3|1424.9|1423.7|109
1669018800000|2022-11-21 08:20:00|1425.3|1424.1|1424.4|1423.2|1425.5|1424.3|1423.6|1422.4|76
1669019100000|2022-11-21 08:25:00|1424.3|1423.1|1425|1423.8|1425.4|1424.2|1424.2|1423|58
1669019400000|2022-11-21 08:30:00|1424.9|1423.7|1424.6|1423.4|1425|1423.8|1424.1|1422.9|14
1669019700000|2022-11-21 08:35:00|1424.5|1423.3|1424.8|1423.6|1425.2|1424|1424.2|1423|15
1669020000000|2022-11-21 08:40:00|1424.7|1423.5|1426|1424.8|1426|1424.8|1424.5|1423.3|12
1669020300000|2022-11-21 08:45:00|1426.1|1424.9|1425.8|1424.6|1426.5|1425.3|1425.6|1424.4|8
1669020600000|2022-11-21 08:50:00|1425.7|1424.5|1425.6|1424.4|1426|1424.8|1425.6|1424.4|1
1669020900000|2022-11-21 08:55:00|1425.3|1424.1|1425.3|1424.1|1425.6|1424.4|1424.5|1423.3|11
1669021200000|2022-11-21 09:00:00|1425.2|1424|1423.7|1422.5|1425.3|1424.1|1423.4|1422.2|19
1669021500000|2022-11-21 09:05:00|1423.8|1422.6|1424|1422.8|1424.6|1423.4|1423.8|1422.6|6
1669021800000|2022-11-21 09:10:00|1423.9|1422.7|1424.1|1422.9|1424.4|1423.2|1423.9|1422.7|30
1669022100000|2022-11-21 09:15:00|1424|1422.8|1424|1422.8|1424.7|1423.5|1423.9|1422.7|21
1669022400000|2022-11-21 09:20:00|1423.6|1422.4|1423.5|1422.3|1424.2|1423|1423.4|1422.2|16
1669022700000|2022-11-21 09:25:00|1423.6|1422.4|1423.1|1421.9|1424.4|1423.2|1422.9|1421.7|41
1669023000000|2022-11-21 09:30:00|1423|1421.8|1422.7|1421.5|1423|1421.8|1422.1|1420.9|59
1669023300000|2022-11-21 09:35:00|1422.5|1421.3|1423.3|1422.1|1423.3|1422.1|1422.1|1420.9|18
1669023600000|2022-11-21 09:40:00|1423.2|1422|1423.1|1421.9|1423.3|1422.1|1422.5|1421.3|11
1669023900000|2022-11-21 09:45:00|1423|1421.8|1422.6|1421.4|1423.4|1422.2|1422.6|1421.4|31
1669024200000|2022-11-21 09:50:00|1422.8|1421.6|1422.6|1421.4|1423.6|1422.4|1422|1420.8|74
1669024500000|2022-11-21 09:55:00|1422.7|1421.5|1422.5|1421.3|1423.2|1422|1422|1420.8|17
1669024800000|2022-11-21 10:00:00|1422.6|1421.4|1423.3|1422.1|1423.7|1422.5|1422.4|1421.2|64
1669025100000|2022-11-21 10:05:00|1423.2|1422|1423.1|1421.9|1423.4|1422.2|1422.8|1421.6|25
1669025400000|2022-11-21 10:10:00|1423|1421.8|1422.9|1421.7|1423.4|1422.2|1422.7|1421.5|29
1669025700000|2022-11-21 10:15:00|1422.8|1421.6|1422.6|1421.4|1422.8|1421.6|1421.9|1420.7|14
1669026000000|2022-11-21 10:20:00|1422.5|1421.3|1422.4|1421.2|1422.6|1421.4|1422.1|1420.9|13
1669026300000|2022-11-21 10:25:00|1422.5|1421.3|1422.9|1421.7|1422.9|1421.7|1421.9|1420.7|23
1669026600000|2022-11-21 10:30:00|1422.7|1421.5|1421.8|1420.6|1423|1421.8|1421.8|1420.6|39
1669026900000|2022-11-21 10:35:00|1421.7|1420.5|1422.8|1421.6|1422.9|1421.7|1421.5|1420.3|32
1669027200000|2022-11-21 10:40:00|1422.6|1421.4|1423|1421.8|1423.4|1422.2|1422.3|1421.1|29
1669027500000|2022-11-21 10:45:00|1422.9|1421.7|1422.1|1420.9|1422.9|1421.7|1422.1|1420.9|18
1669027800000|2022-11-21 10:50:00|1422.2|1421|1423.3|1422.1|1423.4|1422.2|1421.8|1420.6|47
1669028100000|2022-11-21 10:55:00|1423|1421.8|1422.6|1421.4|1423.4|1422.2|1422.6|1421.4|33
1669028400000|2022-11-21 11:00:00|1422.7|1421.5|1422.9|1421.7|1423.4|1422.2|1422.7|1421.5|18
1669028700000|2022-11-21 11:05:00|1422.7|1421.5|1423.1|1421.9|1423.2|1422|1422.7|1421.5|9
1669029000000|2022-11-21 11:10:00|1423.2|1422|1423.9|1422.7|1424.1|1422.9|1422.9|1421.7|20
1669029300000|2022-11-21 11:15:00|1424|1422.8|1424.2|1423|1424.9|1423.7|1424|1422.8|52
1669029600000|2022-11-21 11:20:00|1424.3|1423.1|1424.4|1423.2|1424.6|1423.4|1424.1|1422.9|15
1669029900000|2022-11-21 11:25:00|1424.2|1423|1423.5|1422.3|1424.5|1423.3|1423.3|1422.1|27
1669030200000|2022-11-21 11:30:00|1423.6|1422.4|1423.7|1422.5|1423.7|1422.5|1423.1|1421.9|13
1669030500000|2022-11-21 11:35:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.4|1422.2|17
1669030800000|2022-11-21 11:40:00|1424.1|1422.9|1425.1|1423.9|1425.1|1423.9|1424.1|1422.9|49
1669031100000|2022-11-21 11:45:00|1425.3|1424.1|1425.9|1424.7|1426.1|1424.9|1425.3|1424.1|26
1669031400000|2022-11-21 11:50:00|1425.8|1424.6|1425.6|1424.4|1426.4|1425.2|1425.6|1424.4|29
1669031700000|2022-11-21 11:55:00|1425.7|1424.5|1425|1423.8|1426.2|1425|1425|1423.8|17
1669032000000|2022-11-21 12:00:00|1424.8|1423.6|1423.6|1422.4|1425.2|1424|1423.4|1422.2|100
1669032300000|2022-11-21 12:05:00|1423.4|1422.2|1423.2|1422|1424.1|1422.9|1422.7|1421.5|73
1669032600000|2022-11-21 12:10:00|1423.3|1422.1|1422.9|1421.7|1423.6|1422.4|1422.6|1421.4|15
1669032900000|2022-11-21 12:15:00|1422.8|1421.6|1424.9|1423.7|1424.9|1423.7|1422.7|1421.5|31
1669033200000|2022-11-21 12:20:00|1424.7|1423.5|1426.9|1425.7|1427|1425.8|1424.7|1423.5|113
1669033500000|2022-11-21 12:25:00|1427.1|1425.9|1427.4|1426.2|1427.4|1426.2|1426.7|1425.5|55
1669033800000|2022-11-21 12:30:00|1427.2|1426|1427.6|1426.4|1428.9|1427.7|1427.2|1426|173
1669034100000|2022-11-21 12:35:00|1427.7|1426.5|1427.1|1425.9|1428|1426.8|1426.6|1425.4|75
1669034400000|2022-11-21 12:40:00|1427.4|1426.2|1426.4|1425.2|1427.4|1426.2|1426.4|1425.2|49
1669034700000|2022-11-21 12:45:00|1426.6|1425.4|1426.4|1425.2|1426.6|1425.4|1425.3|1424.1|87
1669035000000|2022-11-21 12:50:00|1426.3|1425.1|1426.3|1425.1|1426.8|1425.6|1426.2|1425|29
1669035300000|2022-11-21 12:55:00|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1425.9|1424.7|34
1669035600000|2022-11-21 13:00:00|1427.1|1425.9|1426.3|1425.1|1427.1|1425.9|1426|1424.8|274
1669035900000|2022-11-21 13:05:00|1426.2|1425|1426.6|1425.4|1427.3|1426.1|1426.2|1425|138
1669036200000|2022-11-21 13:10:00|1426.5|1425.3|1426.8|1425.6|1428|1426.8|1426.5|1425.3|63
1669036500000|2022-11-21 13:15:00|1426.7|1425.5|1427.1|1425.9|1427.6|1426.4|1426.3|1425.1|41
1669036800000|2022-11-21 13:20:00|1427|1425.8|1427.2|1426|1428|1426.8|1427|1425.8|259
1669037100000|2022-11-21 13:25:00|1427.3|1426.1|1428.5|1427.3|1429|1427.8|1427.3|1426.1|414
1669037400000|2022-11-21 13:30:00|1428.4|1427.2|1428.5|1427.3|1428.7|1427.5|1428.2|1427|133
1669037700000|2022-11-21 13:35:00|1428.4|1427.2|1428.4|1427.2|1429.6|1428.4|1428.1|1426.9|95
1669038000000|2022-11-21 13:40:00|1428.5|1427.3|1429.7|1428.5|1429.7|1428.5|1428.3|1427.1|226
1669041000000|2022-11-21 14:30:00|1426.5|1425.3|1424.7|1423.5|1426.9|1425.7|1421.3|1420.1|2093
1669041300000|2022-11-21 14:35:00|1424.5|1423.3|1425.4|1424.2|1426.6|1425.4|1423.9|1422.7|775
1669041600000|2022-11-21 14:40:00|1425.7|1424.5|1426.1|1424.9|1427|1425.8|1424.4|1423.2|850
1669041900000|2022-11-21 14:45:00|1425.9|1424.7|1430.1|1428.9|1432|1430.8|1425.3|1424.1|1227
1669042200000|2022-11-21 14:50:00|1430.3|1429.1|1427|1425.8|1430.7|1429.5|1426.5|1425.3|884
1669042500000|2022-11-21 14:55:00|1426.9|1425.7|1427.4|1426.2|1427.6|1426.4|1426.1|1424.9|641
1669042800000|2022-11-21 15:00:00|1427.6|1426.4|1429.4|1428.2|1430.1|1428.9|1427.1|1425.9|555
1669043100000|2022-11-21 15:05:00|1429.5|1428.3|1429.9|1428.7|1430|1428.8|1428.2|1427|609
1669043400000|2022-11-21 15:10:00|1430.1|1428.9|1433.9|1432.7|1435|1433.8|1429.9|1428.7|1006
1669043700000|2022-11-21 15:15:00|1434|1432.8|1431.4|1430.2|1434.2|1433|1431.4|1430.2|603
1669044000000|2022-11-21 15:20:00|1431.5|1430.3|1431.4|1430.2|1432.1|1430.9|1430.4|1429.2|458
1669044300000|2022-11-21 15:25:00|1431.5|1430.3|1427.9|1426.7|1431.9|1430.7|1427.5|1426.3|599
1669044600000|2022-11-21 15:30:00|1427.7|1426.5|1426.2|1425|1427.9|1426.7|1425|1423.8|563
1669044900000|2022-11-21 15:35:00|1426.3|1425.1|1426.5|1425.3|1428.1|1426.9|1425.5|1424.3|298
1669045200000|2022-11-21 15:40:00|1426.6|1425.4|1426.1|1424.9|1427.5|1426.3|1425.6|1424.4|335
1669045500000|2022-11-21 15:45:00|1426|1424.8|1426.3|1425.1|1427.3|1426.1|1424.9|1423.7|394
1669045800000|2022-11-21 15:50:00|1426.2|1425|1425.8|1424.6|1426.3|1425.1|1425.2|1424|339
1669046100000|2022-11-21 15:55:00|1425.7|1424.5|1426.2|1425|1426.7|1425.5|1425|1423.8|246
1669046400000|2022-11-21 16:00:00|1426.1|1424.9|1427.5|1426.3|1428.8|1427.6|1426|1424.8|459
1669046700000|2022-11-21 16:05:00|1427.8|1426.6|1428.9|1427.7|1429.2|1428|1427.6|1426.4|566
1669047000000|2022-11-21 16:10:00|1429|1427.8|1431.3|1430.1|1431.7|1430.5|1428.7|1427.5|569
1669047300000|2022-11-21 16:15:00|1431.2|1430|1430.4|1429.2|1431.2|1430|1429.2|1428|452
1669047600000|2022-11-21 16:20:00|1430.5|1429.3|1430.2|1429|1430.7|1429.5|1429.2|1428|402
1669047900000|2022-11-21 16:25:00|1430.3|1429.1|1432.8|1431.6|1432.9|1431.7|1429.7|1428.5|441
1669048200000|2022-11-21 16:30:00|1432.7|1431.5|1432|1430.8|1433|1431.8|1432|1430.8|397
1669048500000|2022-11-21 16:35:00|1432.1|1430.9|1432|1430.8|1432.8|1431.6|1431.2|1430|259
1669048800000|2022-11-21 16:40:00|1431.7|1430.5|1431.5|1430.3|1432.1|1430.9|1431|1429.8|327
1669049100000|2022-11-21 16:45:00|1431.6|1430.4|1432.6|1431.4|1433.9|1432.7|1431.5|1430.3|529
1669049400000|2022-11-21 16:50:00|1432.7|1431.5|1432.3|1431.1|1432.7|1431.5|1431.5|1430.3|485
1669049700000|2022-11-21 16:55:00|1432.2|1431|1430.2|1429|1432.3|1431.1|1430.2|1429|241
1669050000000|2022-11-21 17:00:00|1430.3|1429.1|1434.3|1433.1|1435.1|1433.9|1430|1428.8|742
1669050300000|2022-11-21 17:05:00|1434.6|1433.4|1436|1434.8|1436.1|1434.9|1434.3|1433.1|535
1669050600000|2022-11-21 17:10:00|1435.8|1434.6|1435.3|1434.1|1436.6|1435.4|1434.6|1433.4|408
1669050900000|2022-11-21 17:15:00|1435.5|1434.3|1434|1432.8|1436.1|1434.9|1433.3|1432.1|427
1669051200000|2022-11-21 17:20:00|1434.2|1433|1435.9|1434.7|1436|1434.8|1434.1|1432.9|378
1669051500000|2022-11-21 17:25:00|1436|1434.8|1436.2|1435|1436.7|1435.5|1435.7|1434.5|330
1669051800000|2022-11-21 17:30:00|1436.5|1435.3|1438.5|1437.3|1439|1437.8|1436.2|1435|707
1669052100000|2022-11-21 17:35:00|1438.6|1437.4|1438|1436.8|1439|1437.8|1437.7|1436.5|404
1669052400000|2022-11-21 17:40:00|1438.2|1437|1435.6|1434.4|1438.5|1437.3|1435.3|1434.1|392
1669052700000|2022-11-21 17:45:00|1435.5|1434.3|1435|1433.8|1435.8|1434.6|1434.5|1433.3|254
1669053000000|2022-11-21 17:50:00|1435.1|1433.9|1433.3|1432.1|1435.1|1433.9|1433.3|1432.1|239
1669053300000|2022-11-21 17:55:00|1433.2|1432|1434.9|1433.7|1435.4|1434.2|1433.2|1432|293
1669053600000|2022-11-21 18:00:00|1434.8|1433.6|1437.3|1436.1|1437.4|1436.2|1434.6|1433.4|296
1669053900000|2022-11-21 18:05:00|1437.2|1436|1436.9|1435.7|1438.1|1436.9|1436.7|1435.5|238
1669054200000|2022-11-21 18:10:00|1437.1|1435.9|1437.8|1436.6|1438.3|1437.1|1437|1435.8|230
1669054500000|2022-11-21 18:15:00|1437.9|1436.7|1438.5|1437.3|1438.9|1437.7|1437.8|1436.6|218
1669054800000|2022-11-21 18:20:00|1438.6|1437.4|1438.8|1437.6|1438.9|1437.7|1437.6|1436.4|310
1669055100000|2022-11-21 18:25:00|1438.7|1437.5|1439.7|1438.5|1439.7|1438.5|1438.7|1437.5|236
1669055400000|2022-11-21 18:30:00|1439.6|1438.4|1438.7|1437.5|1440.1|1438.9|1438.7|1437.5|336
1669055700000|2022-11-21 18:35:00|1438.8|1437.6|1438.9|1437.7|1439.7|1438.5|1438.8|1437.6|358
1669056000000|2022-11-21 18:40:00|1438.7|1437.5|1439.4|1438.2|1439.8|1438.6|1438.4|1437.2|344
1669056300000|2022-11-21 18:45:00|1439.3|1438.1|1438.1|1436.9|1439.8|1438.6|1437.5|1436.3|314
1669056600000|2022-11-21 18:50:00|1438.2|1437|1438.2|1437|1438.6|1437.4|1437.8|1436.6|229
1669056900000|2022-11-21 18:55:00|1438.4|1437.2|1437.2|1436|1438.9|1437.7|1437.2|1436|354
1669057200000|2022-11-21 19:00:00|1437.3|1436.1|1437.6|1436.4|1438.4|1437.2|1437.2|1436|517
1669057500000|2022-11-21 19:05:00|1437.5|1436.3|1438.9|1437.7|1438.9|1437.7|1437.5|1436.3|461
1669057800000|2022-11-21 19:10:00|1439|1437.8|1439.7|1438.5|1440.4|1439.2|1438.7|1437.5|2082
1669058100000|2022-11-21 19:15:00|1439.6|1438.4|1438.8|1437.6|1439.7|1438.5|1438.7|1437.5|716
1669078800000|2022-11-22 01:00:00|1437.4|1436.2|1436.8|1435.6|1438.8|1437.6|1436.5|1435.3|437
1669079100000|2022-11-22 01:05:00|1437|1435.8|1436.2|1435|1437.3|1436.1|1436.2|1435|192
1669079400000|2022-11-22 01:10:00|1436.5|1435.3|1437.6|1436.4|1437.6|1436.4|1436.2|1435|120
1669079700000|2022-11-22 01:15:00|1437.7|1436.5|1437.5|1436.3|1437.7|1436.5|1437.2|1436|40
1669080000000|2022-11-22 01:20:00|1437.6|1436.4|1439.3|1438.1|1439.3|1438.1|1437.5|1436.3|98
1669080300000|2022-11-22 01:25:00|1439.4|1438.2|1440.4|1439.2|1440.9|1439.7|1439.4|1438.2|183
1669080600000|2022-11-22 01:30:00|1440.5|1439.3|1441|1439.8|1441.2|1440|1440.4|1439.2|76
1669080900000|2022-11-22 01:35:00|1441.1|1439.9|1440.2|1439|1441.2|1440|1439.9|1438.7|43
1669081200000|2022-11-22 01:40:00|1440.3|1439.1|1440.8|1439.6|1440.9|1439.7|1440.2|1439|84
1669081500000|2022-11-22 01:45:00|1440.7|1439.5|1440|1438.8|1441.2|1440|1440|1438.8|51
1669081800000|2022-11-22 01:50:00|1440.1|1438.9|1440.4|1439.2|1440.5|1439.3|1439.6|1438.4|26
1669082100000|2022-11-22 01:55:00|1440.2|1439|1440.4|1439.2|1440.7|1439.5|1440.2|1439|28
1669082400000|2022-11-22 02:00:00|1440.7|1439.5|1438.8|1437.6|1440.7|1439.5|1438.8|1437.6|57
1669082700000|2022-11-22 02:05:00|1438.9|1437.7|1438.2|1437|1439.2|1438|1438|1436.8|78
1669083000000|2022-11-22 02:10:00|1438.3|1437.1|1438.9|1437.7|1438.9|1437.7|1438|1436.8|37
1669083300000|2022-11-22 02:15:00|1438.7|1437.5|1438.9|1437.7|1439.2|1438|1438.7|1437.5|11
1669083600000|2022-11-22 02:20:00|1438.7|1437.5|1438.7|1437.5|1438.8|1437.6|1438.4|1437.2|5
1669083900000|2022-11-22 02:25:00|1438.8|1437.6|1438.7|1437.5|1438.9|1437.7|1438.7|1437.5|2
1669084200000|2022-11-22 02:30:00|1438.9|1437.7|1437.7|1436.5|1439.5|1438.3|1437.7|1436.5|30
1669084500000|2022-11-22 02:35:00|1437.9|1436.7|1437.8|1436.6|1438.3|1437.1|1437.4|1436.2|66
1669084800000|2022-11-22 02:40:00|1437.9|1436.7|1438.8|1437.6|1439|1437.8|1437.9|1436.7|24
1669085100000|2022-11-22 02:45:00|1438.7|1437.5|1438.8|1437.6|1438.8|1437.6|1438.1|1436.9|11
1669085400000|2022-11-22 02:50:00|1438.7|1437.5|1439.1|1437.9|1439.2|1438|1438.4|1437.2|4
1669085700000|2022-11-22 02:55:00|1439|1437.8|1439.8|1438.6|1440|1438.8|1439|1437.8|38
1669086000000|2022-11-22 03:00:00|1439.7|1438.5|1438.8|1437.6|1439.8|1438.6|1438.6|1437.4|21
1669086300000|2022-11-22 03:05:00|1438.9|1437.7|1438.2|1437|1438.9|1437.7|1438|1436.8|28
1669086600000|2022-11-22 03:10:00|1438.4|1437.2|1438.6|1437.4|1438.7|1437.5|1438.1|1436.9|16
1669086900000|2022-11-22 03:15:00|1438.7|1437.5|1438.5|1437.3|1438.8|1437.6|1438.2|1437|17
1669087200000|2022-11-22 03:20:00|1438.6|1437.4|1438.9|1437.7|1439.1|1437.9|1438.5|1437.3|31
1669087500000|2022-11-22 03:25:00|1439|1437.8|1439|1437.8|1439.2|1438|1438.5|1437.3|25
1669087800000|2022-11-22 03:30:00|1438.8|1437.6|1438.1|1436.9|1438.9|1437.7|1438.1|1436.9|5
1669088100000|2022-11-22 03:35:00|1438.3|1437.1|1438.2|1437|1438.3|1437.1|1437.9|1436.7|7
1669088400000|2022-11-22 03:40:00|1438.3|1437.1|1438.4|1437.2|1438.7|1437.5|1438.2|1437|2
1669088700000|2022-11-22 03:45:00|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.4|1437.2|2
1669089000000|2022-11-22 03:50:00|1438.6|1437.4|1438.5|1437.3|1438.8|1437.6|1438.4|1437.2|16
1669089300000|2022-11-22 03:55:00|1438.4|1437.2|1438.7|1437.5|1438.7|1437.5|1438.1|1436.9|17
1669089600000|2022-11-22 04:00:00|1438.8|1437.6|1439|1437.8|1439.1|1437.9|1438.7|1437.5|1
1669089900000|2022-11-22 04:05:00|1438.9|1437.7|1439.1|1437.9|1439.4|1438.2|1438.9|1437.7|5
1669090200000|2022-11-22 04:10:00|1439|1437.8|1438.9|1437.7|1439.2|1438|1438.9|1437.7|3
1669090500000|2022-11-22 04:15:00|1438.8|1437.6|1438.7|1437.5|1438.9|1437.7|1438.4|1437.2|31
1669090800000|2022-11-22 04:20:00|1438.5|1437.3|1438.4|1437.2|1438.7|1437.5|1438.4|1437.2|10
1669091100000|2022-11-22 04:25:00|1438.5|1437.3|1438.8|1437.6|1438.9|1437.7|1438.5|1437.3|3
1669091400000|2022-11-22 04:30:00|1438.9|1437.7|1438.9|1437.7|1439.2|1438|1438.8|1437.6|7
1669091700000|2022-11-22 04:35:00|1438.5|1437.3|1438.7|1437.5|1438.7|1437.5|1438.5|1437.3|4
1669092000000|2022-11-22 04:40:00|1438.5|1437.3|1438.7|1437.5|1438.8|1437.6|1438.5|1437.3|1
1669092300000|2022-11-22 04:45:00|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.7|1437.5|5
1669092600000|2022-11-22 04:50:00|1438.8|1437.6|1438.7|1437.5|1438.9|1437.7|1438.5|1437.3|1
1669092900000|2022-11-22 04:55:00|1438.5|1437.3|1438.4|1437.2|1438.7|1437.5|1438.4|1437.2|2
1669093200000|2022-11-22 05:00:00|1438.7|1437.5|1438.4|1437.2|1438.7|1437.5|1438.2|1437|6
1669093500000|2022-11-22 05:05:00|1438.3|1437.1|1438.1|1436.9|1438.3|1437.1|1438.1|1436.9|3
1669093800000|2022-11-22 05:10:00|1437.9|1436.7|1438.4|1437.2|1438.4|1437.2|1437.9|1436.7|3
1669094100000|2022-11-22 05:15:00|1438.3|1437.1|1438.1|1436.9|1438.4|1437.2|1438.1|1436.9|1
1669094400000|2022-11-22 05:20:00|1438.2|1437|1438.1|1436.9|1438.2|1437|1438|1436.8|2
1669094700000|2022-11-22 05:25:00|1438|1436.8|1438.1|1436.9|1438.2|1437|1437.8|1436.6|3
1669095000000|2022-11-22 05:30:00|1438.4|1437.2|1438.1|1436.9|1439.4|1438.2|1438.1|1436.9|30
1669095300000|2022-11-22 05:35:00|1438|1436.8|1437.2|1436|1438.2|1437|1437.2|1436|42
1669095600000|2022-11-22 05:40:00|1437.1|1435.9|1437.4|1436.2|1437.9|1436.7|1437.1|1435.9|18
1669095900000|2022-11-22 05:45:00|1437.5|1436.3|1437.2|1436|1437.7|1436.5|1436.9|1435.7|91
1669096200000|2022-11-22 05:50:00|1437.4|1436.2|1436.9|1435.7|1437.4|1436.2|1436.7|1435.5|8
1669096500000|2022-11-22 05:55:00|1437|1435.8|1437.4|1436.2|1438.1|1436.9|1437|1435.8|19
1669096800000|2022-11-22 06:00:00|1437.5|1436.3|1437.4|1436.2|1438|1436.8|1437.2|1436|13
1669097100000|2022-11-22 06:05:00|1437.2|1436|1436.2|1435|1437.4|1436.2|1436.2|1435|19
1669097400000|2022-11-22 06:10:00|1436.3|1435.1|1436.4|1435.2|1436.4|1435.2|1436|1434.8|13
1669097700000|2022-11-22 06:15:00|1436.6|1435.4|1435.7|1434.5|1436.6|1435.4|1435.7|1434.5|32
1669098000000|2022-11-22 06:20:00|1435.6|1434.4|1435.6|1434.4|1435.9|1434.7|1435.4|1434.2|17
1669098300000|2022-11-22 06:25:00|1435.7|1434.5|1435.5|1434.3|1435.8|1434.6|1435.2|1434|24
1669098600000|2022-11-22 06:30:00|1435.4|1434.2|1435.2|1434|1435.9|1434.7|1435.2|1434|18
1669098900000|2022-11-22 06:35:00|1435.1|1433.9|1435.7|1434.5|1435.7|1434.5|1435.1|1433.9|44
1669099200000|2022-11-22 06:40:00|1435.6|1434.4|1435.5|1434.3|1435.7|1434.5|1435.2|1434|44
1669099500000|2022-11-22 06:45:00|1435.4|1434.2|1435.5|1434.3|1435.7|1434.5|1435|1433.8|17
1669099800000|2022-11-22 06:50:00|1435.4|1434.2|1434.5|1433.3|1435.5|1434.3|1434.2|1433|67
1669100100000|2022-11-22 06:55:00|1434.4|1433.2|1434.6|1433.4|1435|1433.8|1434.3|1433.1|31
1669100400000|2022-11-22 07:00:00|1434.5|1433.3|1434.7|1433.5|1435.1|1433.9|1434.3|1433.1|16
1669100700000|2022-11-22 07:05:00|1434.5|1433.3|1434.8|1433.6|1435.1|1433.9|1434.5|1433.3|14
1669101000000|2022-11-22 07:10:00|1434.7|1433.5|1434.5|1433.3|1435|1433.8|1434.5|1433.3|16
1669101300000|2022-11-22 07:15:00|1434.6|1433.4|1434.5|1433.3|1435|1433.8|1434.5|1433.3|16
1669101600000|2022-11-22 07:20:00|1434.3|1433.1|1433.8|1432.6|1434.7|1433.5|1433.8|1432.6|49
1669101900000|2022-11-22 07:25:00|1433.9|1432.7|1433.9|1432.7|1434.7|1433.5|1433.8|1432.6|12
1669102200000|2022-11-22 07:30:00|1434|1432.8|1434.5|1433.3|1434.7|1433.5|1433.8|1432.6|13
1669102500000|2022-11-22 07:35:00|1434.6|1433.4|1434|1432.8|1434.6|1433.4|1434|1432.8|13
1669102800000|2022-11-22 07:40:00|1434.1|1432.9|1434.5|1433.3|1434.5|1433.3|1434|1432.8|51
1669103100000|2022-11-22 07:45:00|1434.4|1433.2|1434.7|1433.5|1434.7|1433.5|1434.2|1433|76
1669103400000|2022-11-22 07:50:00|1434.8|1433.6|1434.7|1433.5|1434.9|1433.7|1434.7|1433.5|13
1669103700000|2022-11-22 07:55:00|1434.6|1433.4|1434.2|1433|1434.9|1433.7|1434.2|1433|17
1669104000000|2022-11-22 08:00:00|1434.1|1432.9|1434.2|1433|1434.6|1433.4|1433.7|1432.5|29
1669104300000|2022-11-22 08:05:00|1434.4|1433.2|1433.5|1432.3|1434.4|1433.2|1433.4|1432.2|25
1669104600000|2022-11-22 08:10:00|1433.4|1432.2|1434.1|1432.9|1434.2|1433|1433.2|1432|53
1669104900000|2022-11-22 08:15:00|1434.2|1433|1435.1|1433.9|1435.2|1434|1434.1|1432.9|33
1669105200000|2022-11-22 08:20:00|1435.2|1434|1435.2|1434|1435.8|1434.6|1435|1433.8|28
1669105500000|2022-11-22 08:25:00|1435.3|1434.1|1435.9|1434.7|1436.7|1435.5|1435.3|1434.1|49
1669105800000|2022-11-22 08:30:00|1435.8|1434.6|1435.7|1434.5|1436.1|1434.9|1435.2|1434|41
1669106100000|2022-11-22 08:35:00|1435.6|1434.4|1434.7|1433.5|1435.7|1434.5|1434.5|1433.3|35
1669106400000|2022-11-22 08:40:00|1434.6|1433.4|1434.1|1432.9|1434.6|1433.4|1433.7|1432.5|31
1669106700000|2022-11-22 08:45:00|1433.9|1432.7|1434.3|1433.1|1434.6|1433.4|1433.7|1432.5|23
1669107000000|2022-11-22 08:50:00|1434.4|1433.2|1434.4|1433.2|1434.9|1433.7|1434.2|1433|6
1669107300000|2022-11-22 08:55:00|1434.2|1433|1433.8|1432.6|1434.5|1433.3|1433.5|1432.3|43
1669107600000|2022-11-22 09:00:00|1433.9|1432.7|1433.1|1431.9|1433.9|1432.7|1432.6|1431.4|74
1669107900000|2022-11-22 09:05:00|1433.2|1432|1433.7|1432.5|1434.2|1433|1432.9|1431.7|27
1669108200000|2022-11-22 09:10:00|1433.8|1432.6|1434.4|1433.2|1434.4|1433.2|1433.5|1432.3|16
1669108500000|2022-11-22 09:15:00|1434.5|1433.3|1433.9|1432.7|1434.5|1433.3|1433.7|1432.5|17
1669108800000|2022-11-22 09:20:00|1434.1|1432.9|1434.6|1433.4|1434.7|1433.5|1433.9|1432.7|42
1669109100000|2022-11-22 09:25:00|1434.4|1433.2|1434.9|1433.7|1435.2|1434|1434.4|1433.2|26
1669109400000|2022-11-22 09:30:00|1435.1|1433.9|1436.4|1435.2|1436.7|1435.5|1435.1|1433.9|81
1669109700000|2022-11-22 09:35:00|1436.3|1435.1|1437.5|1436.3|1437.5|1436.3|1436.3|1435.1|77
1669110000000|2022-11-22 09:40:00|1437.4|1436.2|1437.1|1435.9|1437.7|1436.5|1436.8|1435.6|69
1669110300000|2022-11-22 09:45:00|1437.2|1436|1437.3|1436.1|1437.9|1436.7|1436.9|1435.7|24
1669110600000|2022-11-22 09:50:00|1437.2|1436|1436.3|1435.1|1437.2|1436|1436.1|1434.9|17
1669110900000|2022-11-22 09:55:00|1436.2|1435|1436.9|1435.7|1437.1|1435.9|1436.2|1435|18
1669111200000|2022-11-22 10:00:00|1436.8|1435.6|1435.9|1434.7|1436.8|1435.6|1435.6|1434.4|35
1669111500000|2022-11-22 10:05:00|1436.1|1434.9|1436.1|1434.9|1436.2|1435|1435.7|1434.5|13
1669111800000|2022-11-22 10:10:00|1436.2|1435|1435.4|1434.2|1436.2|1435|1435.2|1434|12
1669112100000|2022-11-22 10:15:00|1435.2|1434|1436.2|1435|1436.5|1435.3|1435.2|1434|19
1669112400000|2022-11-22 10:20:00|1436.4|1435.2|1436.1|1434.9|1436.6|1435.4|1435.9|1434.7|11
1669112700000|2022-11-22 10:25:00|1436|1434.8|1436.4|1435.2|1436.8|1435.6|1436|1434.8|10
1669113000000|2022-11-22 10:30:00|1436.6|1435.4|1436.6|1435.4|1436.8|1435.6|1436.3|1435.1|6
1669113300000|2022-11-22 10:35:00|1436.5|1435.3|1436.4|1435.2|1436.7|1435.5|1436.1|1434.9|5
1669113600000|2022-11-22 10:40:00|1436.2|1435|1435.9|1434.7|1436.2|1435|1435.4|1434.2|8
1669113900000|2022-11-22 10:45:00|1436|1434.8|1435.6|1434.4|1436|1434.8|1435.4|1434.2|13
1669114200000|2022-11-22 10:50:00|1435.8|1434.6|1436.4|1435.2|1436.4|1435.2|1435.4|1434.2|18
1669114500000|2022-11-22 10:55:00|1436.2|1435|1436.5|1435.3|1436.7|1435.5|1436.2|1435|9
1669114800000|2022-11-22 11:00:00|1436.4|1435.2|1436.4|1435.2|1436.9|1435.7|1436.1|1434.9|28
1669115100000|2022-11-22 11:05:00|1436.3|1435.1|1437.2|1436|1437.4|1436.2|1436.2|1435|9
1669115400000|2022-11-22 11:10:00|1437.1|1435.9|1436.9|1435.7|1437.4|1436.2|1436.8|1435.6|33
1669115700000|2022-11-22 11:15:00|1436.8|1435.6|1437.7|1436.5|1437.9|1436.7|1436.7|1435.5|39
1669116000000|2022-11-22 11:20:00|1437.8|1436.6|1437.5|1436.3|1437.9|1436.7|1437.1|1435.9|15
1669116300000|2022-11-22 11:25:00|1437.6|1436.4|1438.1|1436.9|1438.2|1437|1437.4|1436.2|15
1669116600000|2022-11-22 11:30:00|1438|1436.8|1438.9|1437.7|1438.9|1437.7|1437.9|1436.7|43
1669116900000|2022-11-22 11:35:00|1439|1437.8|1437.7|1436.5|1439.2|1438|1437.6|1436.4|53
1669117200000|2022-11-22 11:40:00|1437.8|1436.6|1437.8|1436.6|1437.9|1436.7|1437.5|1436.3|14
1669117500000|2022-11-22 11:45:00|1437.7|1436.5|1437.9|1436.7|1438.1|1436.9|1437.4|1436.2|36
1669117800000|2022-11-22 11:50:00|1437.7|1436.5|1437.7|1436.5|1438.1|1436.9|1437.5|1436.3|32
1669118100000|2022-11-22 11:55:00|1437.6|1436.4|1437.3|1436.1|1438.4|1437.2|1437.1|1435.9|25
1669118400000|2022-11-22 12:00:00|1437.4|1436.2|1439.2|1438|1439.2|1438|1437.3|1436.1|63
1669118700000|2022-11-22 12:05:00|1439.6|1438.4|1439.6|1438.4|1439.9|1438.7|1438.8|1437.6|67
1669119000000|2022-11-22 12:10:00|1439.5|1438.3|1439.8|1438.6|1439.9|1438.7|1439.2|1438|47
1669119300000|2022-11-22 12:15:00|1439.9|1438.7|1439.4|1438.2|1440.4|1439.2|1439.4|1438.2|24
1669119600000|2022-11-22 12:20:00|1439.5|1438.3|1439.2|1438|1439.7|1438.5|1439.1|1437.9|48
1669119900000|2022-11-22 12:25:00|1439.1|1437.9|1439.4|1438.2|1439.7|1438.5|1438.9|1437.7|91
1669120200000|2022-11-22 12:30:00|1439.5|1438.3|1439.6|1438.4|1440.2|1439|1439.3|1438.1|48
1669120500000|2022-11-22 12:35:00|1439.7|1438.5|1439|1437.8|1439.8|1438.6|1438.9|1437.7|52
1669120800000|2022-11-22 12:40:00|1439.1|1437.9|1437.7|1436.5|1439.1|1437.9|1437.6|1436.4|46
1669121100000|2022-11-22 12:45:00|1437.6|1436.4|1436.8|1435.6|1437.8|1436.6|1436.4|1435.2|54
1669121400000|2022-11-22 12:50:00|1436.9|1435.7|1436.4|1435.2|1437|1435.8|1436|1434.8|70
1669121700000|2022-11-22 12:55:00|1436.5|1435.3|1437.9|1436.7|1437.9|1436.7|1436.5|1435.3|47
1669122000000|2022-11-22 13:00:00|1438.3|1437.1|1439.6|1438.4|1440|1438.8|1437.8|1436.6|165
1669122300000|2022-11-22 13:05:00|1439.7|1438.5|1439.8|1438.6|1440.4|1439.2|1439.3|1438.1|84
1669122600000|2022-11-22 13:10:00|1439.9|1438.7|1439.2|1438|1440.3|1439.1|1439|1437.8|47
1669122900000|2022-11-22 13:15:00|1439.1|1437.9|1440.1|1438.9|1440.4|1439.2|1439.1|1437.9|74
1669123200000|2022-11-22 13:20:00|1440|1438.8|1440|1438.8|1440.5|1439.3|1439.3|1438.1|118
1669123500000|2022-11-22 13:25:00|1440.1|1438.9|1441.8|1440.6|1442.8|1441.6|1439.7|1438.5|408
1669123800000|2022-11-22 13:30:00|1442|1440.8|1439.6|1438.4|1442.7|1441.5|1439.6|1438.4|166
1669124100000|2022-11-22 13:35:00|1439.7|1438.5|1439.5|1438.3|1440.5|1439.3|1439.3|1438.1|101
1669124400000|2022-11-22 13:40:00|1439.6|1438.4|1440.5|1439.3|1440.5|1439.3|1439.6|1438.4|197
1669127400000|2022-11-22 14:30:00|1440.2|1439|1440.2|1439|1444.4|1443.2|1438.4|1437.2|2292
1669127700000|2022-11-22 14:35:00|1440.1|1438.9|1438.3|1437.1|1441.1|1439.9|1436.8|1435.6|906
1669128000000|2022-11-22 14:40:00|1438.1|1436.9|1436.9|1435.7|1439|1437.8|1436|1434.8|926
1669128300000|2022-11-22 14:45:00|1436.7|1435.5|1440.3|1439.1|1441.4|1440.2|1436.6|1435.4|919
1669128600000|2022-11-22 14:50:00|1440.1|1438.9|1440|1438.8|1441|1439.8|1439.4|1438.2|634
1669128900000|2022-11-22 14:55:00|1439.9|1438.7|1441.8|1440.6|1442.1|1440.9|1439.8|1438.6|658
1669129200000|2022-11-22 15:00:00|1441.7|1440.5|1443.5|1442.3|1444.6|1443.4|1441.5|1440.3|884
1669129500000|2022-11-22 15:05:00|1443.4|1442.2|1444.1|1442.9|1444.1|1442.9|1442.1|1440.9|282
1669129800000|2022-11-22 15:10:00|1444|1442.8|1443.4|1442.2|1446|1444.8|1443.1|1441.9|797
1669130100000|2022-11-22 15:15:00|1443.6|1442.4|1443.7|1442.5|1444.3|1443.1|1442.6|1441.4|744
1669130400000|2022-11-22 15:20:00|1443.5|1442.3|1442.8|1441.6|1444.2|1443|1442.7|1441.5|302
1669130700000|2022-11-22 15:25:00|1442.7|1441.5|1442.2|1441|1443|1441.8|1441.5|1440.3|382
1669131000000|2022-11-22 15:30:00|1442.3|1441.1|1442.8|1441.6|1443.5|1442.3|1441.6|1440.4|354
1669131300000|2022-11-22 15:35:00|1442.6|1441.4|1442.6|1441.4|1443.8|1442.6|1441.5|1440.3|258
1669131600000|2022-11-22 15:40:00|1442.5|1441.3|1442.8|1441.6|1443|1441.8|1441|1439.8|300
1669131900000|2022-11-22 15:45:00|1442.9|1441.7|1444|1442.8|1444.5|1443.3|1442.5|1441.3|270
1669132200000|2022-11-22 15:50:00|1444.2|1443|1442.2|1441|1444.5|1443.3|1442.2|1441|305
1669132500000|2022-11-22 15:55:00|1442.3|1441.1|1440.8|1439.6|1442.8|1441.6|1440.4|1439.2|302
1669132800000|2022-11-22 16:00:00|1440.9|1439.7|1440.1|1438.9|1441.5|1440.3|1440|1438.8|307
1669133100000|2022-11-22 16:05:00|1440.3|1439.1|1437.6|1436.4|1440.5|1439.3|1436.1|1434.9|578
1669133400000|2022-11-22 16:10:00|1437.7|1436.5|1437.1|1435.9|1438.4|1437.2|1436.7|1435.5|536
1669133700000|2022-11-22 16:15:00|1437.3|1436.1|1438.4|1437.2|1438.9|1437.7|1437.1|1435.9|297
1669134000000|2022-11-22 16:20:00|1438.1|1436.9|1438.6|1437.4|1439.2|1438|1438.1|1436.9|201
1669134300000|2022-11-22 16:25:00|1438.7|1437.5|1438.4|1437.2|1439.4|1438.2|1438.3|1437.1|189
1669134600000|2022-11-22 16:30:00|1438.6|1437.4|1437.4|1436.2|1438.8|1437.6|1437|1435.8|667
1669134900000|2022-11-22 16:35:00|1437.5|1436.3|1438.5|1437.3|1439.5|1438.3|1437.4|1436.2|218
1669135200000|2022-11-22 16:40:00|1438.4|1437.2|1437.7|1436.5|1439|1437.8|1437.6|1436.4|299
1669135500000|2022-11-22 16:45:00|1437.8|1436.6|1438.2|1437|1439|1437.8|1437.8|1436.6|176
1669135800000|2022-11-22 16:50:00|1438.4|1437.2|1437.4|1436.2|1438.7|1437.5|1437.4|1436.2|248
1669136100000|2022-11-22 16:55:00|1437.5|1436.3|1439.2|1438|1439.4|1438.2|1437.4|1436.2|235
1669136400000|2022-11-22 17:00:00|1439.3|1438.1|1439.7|1438.5|1440.3|1439.1|1439|1437.8|195
1669136700000|2022-11-22 17:05:00|1439.4|1438.2|1440.2|1439|1440.3|1439.1|1439.2|1438|364
1669137000000|2022-11-22 17:10:00|1440|1438.8|1440|1438.8|1441|1439.8|1439.9|1438.7|344
1669137300000|2022-11-22 17:15:00|1440.1|1438.9|1439|1437.8|1440.3|1439.1|1438.2|1437|244
1669137600000|2022-11-22 17:20:00|1439.1|1437.9|1438.8|1437.6|1439.5|1438.3|1438.8|1437.6|547
1669137900000|2022-11-22 17:25:00|1439|1437.8|1438.6|1437.4|1439.2|1438|1438.3|1437.1|376
1669138200000|2022-11-22 17:30:00|1438.7|1437.5|1438.1|1436.9|1439.2|1438|1438.1|1436.9|250
1669138500000|2022-11-22 17:35:00|1438.2|1437|1437.8|1436.6|1438.2|1437|1436.9|1435.7|362
1669138800000|2022-11-22 17:40:00|1437.6|1436.4|1438.3|1437.1|1438.5|1437.3|1437.3|1436.1|247
1669139100000|2022-11-22 17:45:00|1438.5|1437.3|1438.1|1436.9|1438.6|1437.4|1438.1|1436.9|224
1669139400000|2022-11-22 17:50:00|1438.2|1437|1438.3|1437.1|1438.8|1437.6|1438.2|1437|198
1669139700000|2022-11-22 17:55:00|1438.2|1437|1436.8|1435.6|1438.6|1437.4|1436.6|1435.4|295
1669140000000|2022-11-22 18:00:00|1436.9|1435.7|1435.5|1434.3|1436.9|1435.7|1435.1|1433.9|729
1669140300000|2022-11-22 18:05:00|1435.4|1434.2|1436.3|1435.1|1436.6|1435.4|1435.4|1434.2|205
1669140600000|2022-11-22 18:10:00|1436.2|1435|1435.1|1433.9|1436.3|1435.1|1434.9|1433.7|252
1669140900000|2022-11-22 18:15:00|1435.2|1434|1434.8|1433.6|1435.3|1434.1|1434.4|1433.2|422
1669141200000|2022-11-22 18:20:00|1434.9|1433.7|1435.3|1434.1|1435.6|1434.4|1434.8|1433.6|229
1669141500000|2022-11-22 18:25:00|1435.4|1434.2|1435.9|1434.7|1436.2|1435|1435.3|1434.1|562
1669141800000|2022-11-22 18:30:00|1436|1434.8|1434.6|1433.4|1436.3|1435.1|1434.6|1433.4|226
1669142100000|2022-11-22 18:35:00|1434.7|1433.5|1432.8|1431.6|1434.7|1433.5|1432.8|1431.6|682
1669142400000|2022-11-22 18:40:00|1433|1431.8|1432.5|1431.3|1433.8|1432.6|1431.8|1430.6|2673
1669142700000|2022-11-22 18:45:00|1432.1|1430.9|1433.5|1432.3|1433.5|1432.3|1431.6|1430.4|2191
1669143000000|2022-11-22 18:50:00|1433.3|1432.1|1432.5|1431.3|1433.5|1432.3|1432.5|1431.3|211
1669143300000|2022-11-22 18:55:00|1432.3|1431.1|1433|1431.8|1433|1431.8|1432.1|1430.9|1370
1669143600000|2022-11-22 19:00:00|1432.8|1431.6|1432.1|1430.9|1432.8|1431.6|1431.6|1430.4|492
1669143900000|2022-11-22 19:05:00|1432|1430.8|1433|1431.8|1433|1431.8|1431.9|1430.7|1136
1669144200000|2022-11-22 19:10:00|1433.1|1431.9|1433.5|1432.3|1434|1432.8|1432.8|1431.6|1481
1669144500000|2022-11-22 19:15:00|1433.6|1432.4|1436.1|1434.9|1436.4|1435.2|1433.5|1432.3|616
1669165200000|2022-11-23 01:00:00|1436.9|1435.7|1437.3|1436.1|1437.9|1436.7|1435.8|1434.6|294
1669165500000|2022-11-23 01:05:00|1437.1|1435.9|1435.3|1434.1|1437.4|1436.2|1435.1|1433.9|161
1669165800000|2022-11-23 01:10:00|1435.4|1434.2|1435|1433.8|1436.2|1435|1435|1433.8|244
1669166100000|2022-11-23 01:15:00|1434.9|1433.7|1434.4|1433.2|1435.7|1434.5|1434.4|1433.2|95
1669166400000|2022-11-23 01:20:00|1434.5|1433.3|1434.1|1432.9|1435|1433.8|1433.8|1432.6|272
1669166700000|2022-11-23 01:25:00|1434.2|1433|1434.4|1433.2|1434.6|1433.4|1433.8|1432.6|138
1669167000000|2022-11-23 01:30:00|1434.2|1433|1434.6|1433.4|1434.8|1433.6|1433.8|1432.6|310
1669167300000|2022-11-23 01:35:00|1434.7|1433.5|1434.9|1433.7|1435.2|1434|1434.5|1433.3|32
1669167600000|2022-11-23 01:40:00|1434.7|1433.5|1433.6|1432.4|1435.2|1434|1433.6|1432.4|20
1669167900000|2022-11-23 01:45:00|1433.7|1432.5|1434.4|1433.2|1434.9|1433.7|1433.7|1432.5|15
1669168200000|2022-11-23 01:50:00|1434.3|1433.1|1435.1|1433.9|1435.1|1433.9|1434|1432.8|11
1669168500000|2022-11-23 01:55:00|1435.3|1434.1|1435.1|1433.9|1435.7|1434.5|1434.8|1433.6|29
1669168800000|2022-11-23 02:00:00|1435|1433.8|1434.6|1433.4|1435.3|1434.1|1434.2|1433|13
1669169100000|2022-11-23 02:05:00|1434.5|1433.3|1434.2|1433|1434.6|1433.4|1433.6|1432.4|37
1669169400000|2022-11-23 02:10:00|1434|1432.8|1434.6|1433.4|1434.9|1433.7|1433.4|1432.2|51
1669169700000|2022-11-23 02:15:00|1434.5|1433.3|1434|1432.8|1434.6|1433.4|1434|1432.8|10
1669170000000|2022-11-23 02:20:00|1434.1|1432.9|1433.9|1432.7|1434.5|1433.3|1433.8|1432.6|9
1669170300000|2022-11-23 02:25:00|1434.2|1433|1434.6|1433.4|1434.7|1433.5|1434.2|1433|218
1669170600000|2022-11-23 02:30:00|1434.7|1433.5|1434.6|1433.4|1435.6|1434.4|1434.6|1433.4|31
1669170900000|2022-11-23 02:35:00|1434.5|1433.3|1434.5|1433.3|1434.6|1433.4|1433.8|1432.6|6
1669171200000|2022-11-23 02:40:00|1434.4|1433.2|1433.5|1432.3|1434.8|1433.6|1433.5|1432.3|34
1669171500000|2022-11-23 02:45:00|1433.6|1432.4|1433.5|1432.3|1434.1|1432.9|1433.1|1431.9|39
1669171800000|2022-11-23 02:50:00|1433.6|1432.4|1433.8|1432.6|1434|1432.8|1433.2|1432|34
1669172100000|2022-11-23 02:55:00|1433.7|1432.5|1434.6|1433.4|1434.6|1433.4|1433.5|1432.3|30
1669172400000|2022-11-23 03:00:00|1434.5|1433.3|1433.4|1432.2|1434.5|1433.3|1433.4|1432.2|10
1669172700000|2022-11-23 03:05:00|1433.3|1432.1|1434.8|1433.6|1435.2|1434|1433.3|1432.1|72
1669173000000|2022-11-23 03:10:00|1434.9|1433.7|1436.1|1434.9|1436.1|1434.9|1434.9|1433.7|30
1669173300000|2022-11-23 03:15:00|1436.3|1435.1|1437.1|1435.9|1437.1|1435.9|1436|1434.8|63
1669173600000|2022-11-23 03:20:00|1437.2|1436|1437.3|1436.1|1437.4|1436.2|1437|1435.8|105
1669173900000|2022-11-23 03:25:00|1437.2|1436|1437.3|1436.1|1437.6|1436.4|1437.1|1435.9|70
1669174200000|2022-11-23 03:30:00|1437.4|1436.2|1437.8|1436.6|1437.8|1436.6|1437.3|1436.1|50
1669174500000|2022-11-23 03:35:00|1438|1436.8|1438.2|1437|1438.3|1437.1|1437.8|1436.6|70
1669174800000|2022-11-23 03:40:00|1438.3|1437.1|1437.5|1436.3|1438.3|1437.1|1437.5|1436.3|26
1669175100000|2022-11-23 03:45:00|1437.4|1436.2|1437.5|1436.3|1437.6|1436.4|1437.2|1436|5
1669175400000|2022-11-23 03:50:00|1437.4|1436.2|1436.7|1435.5|1437.4|1436.2|1436.7|1435.5|7
1669175700000|2022-11-23 03:55:00|1436.8|1435.6|1436.4|1435.2|1436.8|1435.6|1436.2|1435|10
1669176000000|2022-11-23 04:00:00|1436.5|1435.3|1435.5|1434.3|1436.5|1435.3|1435.5|1434.3|9
1669176300000|2022-11-23 04:05:00|1435.4|1434.2|1435.2|1434|1435.4|1434.2|1434.8|1433.6|16
1669176600000|2022-11-23 04:10:00|1435.1|1433.9|1435.3|1434.1|1435.4|1434.2|1435|1433.8|6
1669176900000|2022-11-23 04:15:00|1435.2|1434|1435.2|1434|1435.3|1434.1|1435.1|1433.9|5
1669177200000|2022-11-23 04:20:00|1435.1|1433.9|1435.4|1434.2|1435.5|1434.3|1435.1|1433.9|6
1669177500000|2022-11-23 04:25:00|1435.3|1434.1|1435.6|1434.4|1435.8|1434.6|1435.3|1434.1|10
1669177800000|2022-11-23 04:30:00|1435.5|1434.3|1435.8|1434.6|1435.8|1434.6|1435.5|1434.3|2
1669178100000|2022-11-23 04:35:00|1435.7|1434.5|1435.7|1434.5|1435.8|1434.6|1435.5|1434.3|10
1669178400000|2022-11-23 04:40:00|1435.8|1434.6|1435.6|1434.4|1435.8|1434.6|1435.5|1434.3|1
1669178700000|2022-11-23 04:45:00|1435.7|1434.5|1435.5|1434.3|1435.7|1434.5|1435.4|1434.2|3
1669179000000|2022-11-23 04:50:00|1435.7|1434.5|1435.6|1434.4|1435.9|1434.7|1435.5|1434.3|2
1669179300000|2022-11-23 04:55:00|1435.7|1434.5|1435.7|1434.5|1435.9|1434.7|1435.6|1434.4|7
1669179600000|2022-11-23 05:00:00|1435.9|1434.7|1435.7|1434.5|1435.9|1434.7|1435.7|1434.5|2
1669179900000|2022-11-23 05:05:00|1435.9|1434.7|1435.8|1434.6|1435.9|1434.7|1435.7|1434.5|0
1669180200000|2022-11-23 05:10:00|1435.7|1434.5|1435.8|1434.6|1435.9|1434.7|1435.6|1434.4|5
1669180500000|2022-11-23 05:15:00|1435.7|1434.5|1436.4|1435.2|1436.4|1435.2|1435.7|1434.5|32
1669180800000|2022-11-23 05:20:00|1436.5|1435.3|1436.9|1435.7|1436.9|1435.7|1436.4|1435.2|7
1669181100000|2022-11-23 05:25:00|1436.8|1435.6|1437.2|1436|1437.2|1436|1436.8|1435.6|9
1669181400000|2022-11-23 05:30:00|1437|1435.8|1436.3|1435.1|1437|1435.8|1435.7|1434.5|119
1669181700000|2022-11-23 05:35:00|1436.4|1435.2|1436.9|1435.7|1437.7|1436.5|1436.4|1435.2|114
1669182000000|2022-11-23 05:40:00|1437|1435.8|1436.8|1435.6|1437.5|1436.3|1436.7|1435.5|37
1669182300000|2022-11-23 05:45:00|1436.9|1435.7|1437.2|1436|1437.2|1436|1436.4|1435.2|14
1669182600000|2022-11-23 05:50:00|1437.3|1436.1|1437.5|1436.3|1437.7|1436.5|1436.9|1435.7|26
1669182900000|2022-11-23 05:55:00|1437.4|1436.2|1436.7|1435.5|1438|1436.8|1436.7|1435.5|36
1669183200000|2022-11-23 06:00:00|1436.8|1435.6|1436.8|1435.6|1437.2|1436|1436.3|1435.1|25
1669183500000|2022-11-23 06:05:00|1436.9|1435.7|1436.6|1435.4|1437.1|1435.9|1436.4|1435.2|15
1669183800000|2022-11-23 06:10:00|1436.5|1435.3|1436.7|1435.5|1436.7|1435.5|1435.9|1434.7|18
1669184100000|2022-11-23 06:15:00|1436.8|1435.6|1437|1435.8|1437.8|1436.6|1436.8|1435.6|12
1669184400000|2022-11-23 06:20:00|1437.2|1436|1438.1|1436.9|1438.4|1437.2|1437.2|1436|93
1669184700000|2022-11-23 06:25:00|1438|1436.8|1438.2|1437|1438.2|1437|1437.2|1436|12
1669185000000|2022-11-23 06:30:00|1438.4|1437.2|1438|1436.8|1438.5|1437.3|1437.2|1436|30
1669185300000|2022-11-23 06:35:00|1438.2|1437|1437.2|1436|1438.4|1437.2|1436.8|1435.6|41
1669185600000|2022-11-23 06:40:00|1437|1435.8|1437.3|1436.1|1437.7|1436.5|1436.4|1435.2|66
1669185900000|2022-11-23 06:45:00|1437.4|1436.2|1436.7|1435.5|1437.9|1436.7|1436.6|1435.4|35
1669186200000|2022-11-23 06:50:00|1436.6|1435.4|1437.6|1436.4|1437.7|1436.5|1436.5|1435.3|19
1669186500000|2022-11-23 06:55:00|1437.7|1436.5|1437.9|1436.7|1438|1436.8|1437.2|1436|28
1669186800000|2022-11-23 07:00:00|1437.7|1436.5|1437.5|1436.3|1437.8|1436.6|1437.2|1436|29
1669187100000|2022-11-23 07:05:00|1437.6|1436.4|1437.4|1436.2|1437.6|1436.4|1436.9|1435.7|19
1669187400000|2022-11-23 07:10:00|1437.3|1436.1|1438.5|1437.3|1438.5|1437.3|1437.2|1436|52
1669187700000|2022-11-23 07:15:00|1438.7|1437.5|1438.7|1437.5|1439.2|1438|1438.4|1437.2|41
1669188000000|2022-11-23 07:20:00|1438.9|1437.7|1438.9|1437.7|1439|1437.8|1438.4|1437.2|21
1669188300000|2022-11-23 07:25:00|1438.7|1437.5|1438.7|1437.5|1439.4|1438.2|1438.7|1437.5|58
1669188600000|2022-11-23 07:30:00|1438.8|1437.6|1440.2|1439|1440.2|1439|1438.8|1437.6|27
1669188900000|2022-11-23 07:35:00|1440|1438.8|1440|1438.8|1440.4|1439.2|1438.7|1437.5|200
1669189200000|2022-11-23 07:40:00|1440.1|1438.9|1440|1438.8|1440.2|1439|1439.4|1438.2|58
1669189500000|2022-11-23 07:45:00|1440.1|1438.9|1440.1|1438.9|1440.5|1439.3|1439.7|1438.5|22
1669189800000|2022-11-23 07:50:00|1440.2|1439|1439.7|1438.5|1440.5|1439.3|1439.7|1438.5|39
1669190100000|2022-11-23 07:55:00|1439.8|1438.6|1439.2|1438|1440.4|1439.2|1439.2|1438|9
1669190400000|2022-11-23 08:00:00|1439.4|1438.2|1439|1437.8|1439.7|1438.5|1438.7|1437.5|20
1669190700000|2022-11-23 08:05:00|1438.9|1437.7|1438.5|1437.3|1438.9|1437.7|1438.1|1436.9|15
1669191000000|2022-11-23 08:10:00|1438.4|1437.2|1438.5|1437.3|1438.7|1437.5|1437.9|1436.7|13
1669191300000|2022-11-23 08:15:00|1438.6|1437.4|1439.2|1438|1439.2|1438|1438.5|1437.3|1
1669191600000|2022-11-23 08:20:00|1439.3|1438.1|1439.4|1438.2|1439.7|1438.5|1439.1|1437.9|12
1669191900000|2022-11-23 08:25:00|1439.5|1438.3|1439.2|1438|1440.1|1438.9|1439.2|1438|27
1669192200000|2022-11-23 08:30:00|1439.4|1438.2|1439.7|1438.5|1440.1|1438.9|1438.7|1437.5|28
1669192500000|2022-11-23 08:35:00|1439.9|1438.7|1440.4|1439.2|1440.8|1439.6|1439.4|1438.2|40
1669192800000|2022-11-23 08:40:00|1440.3|1439.1|1440.7|1439.5|1440.7|1439.5|1440.2|1439|9
1669193100000|2022-11-23 08:45:00|1440.6|1439.4|1440.5|1439.3|1440.6|1439.4|1440|1438.8|11
1669193400000|2022-11-23 08:50:00|1440.4|1439.2|1440.2|1439|1440.7|1439.5|1440.2|1439|3
1669193700000|2022-11-23 08:55:00|1440.4|1439.2|1440.2|1439|1440.5|1439.3|1440.1|1438.9|7
1669194000000|2022-11-23 09:00:00|1440.1|1438.9|1440.5|1439.3|1440.7|1439.5|1439.9|1438.7|38
1669194300000|2022-11-23 09:05:00|1440.4|1439.2|1440.7|1439.5|1440.7|1439.5|1439.9|1438.7|13
1669194600000|2022-11-23 09:10:00|1440.6|1439.4|1441.4|1440.2|1441.7|1440.5|1440.6|1439.4|43
1669194900000|2022-11-23 09:15:00|1441.2|1440|1441.2|1440|1441.7|1440.5|1440.7|1439.5|45
1669195200000|2022-11-23 09:20:00|1441.4|1440.2|1441.7|1440.5|1441.8|1440.6|1441|1439.8|37
1669195500000|2022-11-23 09:25:00|1441.9|1440.7|1441.4|1440.2|1441.9|1440.7|1441.2|1440|38
1669195800000|2022-11-23 09:30:00|1441.5|1440.3|1441.1|1439.9|1441.5|1440.3|1440.7|1439.5|27
1669196100000|2022-11-23 09:35:00|1441.2|1440|1441.2|1440|1441.5|1440.3|1440.9|1439.7|11
1669196400000|2022-11-23 09:40:00|1441.3|1440.1|1441.2|1440|1441.7|1440.5|1441.1|1439.9|9
1669196700000|2022-11-23 09:45:00|1441.3|1440.1|1440.5|1439.3|1441.4|1440.2|1440.4|1439.2|20
1669197000000|2022-11-23 09:50:00|1440.4|1439.2|1440.9|1439.7|1441|1439.8|1440.2|1439|21
1669197300000|2022-11-23 09:55:00|1440.7|1439.5|1439.7|1438.5|1441.2|1440|1439.7|1438.5|13
1669197600000|2022-11-23 10:00:00|1440|1438.8|1439.9|1438.7|1440.4|1439.2|1439.7|1438.5|9
1669197900000|2022-11-23 10:05:00|1440|1438.8|1439.7|1438.5|1440.2|1439|1439.5|1438.3|24
1669198200000|2022-11-23 10:10:00|1439.9|1438.7|1439.2|1438|1439.9|1438.7|1439|1437.8|532
1669198500000|2022-11-23 10:15:00|1439.4|1438.2|1439.1|1437.9|1439.5|1438.3|1438.9|1437.7|27
1669198800000|2022-11-23 10:20:00|1439|1437.8|1438.9|1437.7|1439.4|1438.2|1438.9|1437.7|12
1669199100000|2022-11-23 10:25:00|1438.7|1437.5|1436.5|1435.3|1438.7|1437.5|1436.4|1435.2|47
1669199400000|2022-11-23 10:30:00|1436.6|1435.4|1436.5|1435.3|1436.9|1435.7|1435.6|1434.4|50
1669199700000|2022-11-23 10:35:00|1436.2|1435|1435.7|1434.5|1436.7|1435.5|1435.4|1434.2|58
1669200000000|2022-11-23 10:40:00|1435.8|1434.6|1434.7|1433.5|1435.8|1434.6|1434.7|1433.5|49
1669200300000|2022-11-23 10:45:00|1434.8|1433.6|1435.4|1434.2|1435.8|1434.6|1434.8|1433.6|26
1669200600000|2022-11-23 10:50:00|1435.5|1434.3|1435.1|1433.9|1435.5|1434.3|1434.5|1433.3|41
1669200900000|2022-11-23 10:55:00|1435.2|1434|1434.7|1433.5|1435.2|1434|1434.4|1433.2|47
1669201200000|2022-11-23 11:00:00|1434.8|1433.6|1436|1434.8|1436.2|1435|1434.7|1433.5|77
1669201500000|2022-11-23 11:05:00|1435.9|1434.7|1434.4|1433.2|1436.1|1434.9|1434.2|1433|47
1669201800000|2022-11-23 11:10:00|1434.5|1433.3|1434.7|1433.5|1434.8|1433.6|1434.2|1433|25
1669202100000|2022-11-23 11:15:00|1434.6|1433.4|1434|1432.8|1434.8|1433.6|1434|1432.8|19
1669202400000|2022-11-23 11:20:00|1433.9|1432.7|1433.7|1432.5|1434|1432.8|1433.5|1432.3|27
1669202700000|2022-11-23 11:25:00|1433.4|1432.2|1435.7|1434.5|1435.8|1434.6|1432.4|1431.2|263
1669203000000|2022-11-23 11:30:00|1435.6|1434.4|1433|1431.8|1435.6|1434.4|1432.5|1431.3|142
1669203300000|2022-11-23 11:35:00|1433.1|1431.9|1435|1433.8|1435|1433.8|1432.9|1431.7|63
1669203600000|2022-11-23 11:40:00|1434.9|1433.7|1435.3|1434.1|1435.7|1434.5|1434.5|1433.3|41
1669203900000|2022-11-23 11:45:00|1435.4|1434.2|1436.6|1435.4|1436.7|1435.5|1435.1|1433.9|46
1669204200000|2022-11-23 11:50:00|1436.7|1435.5|1436.8|1435.6|1437.4|1436.2|1436.5|1435.3|22
1669204500000|2022-11-23 11:55:00|1436.7|1435.5|1435.9|1434.7|1436.8|1435.6|1435.4|1434.2|30
1669204800000|2022-11-23 12:00:00|1436|1434.8|1435|1433.8|1436|1434.8|1434.8|1433.6|37
1669205100000|2022-11-23 12:05:00|1434.9|1433.7|1434.4|1433.2|1435|1433.8|1434|1432.8|35
1669205400000|2022-11-23 12:10:00|1434.5|1433.3|1434|1432.8|1434.5|1433.3|1433.5|1432.3|155
1669205700000|2022-11-23 12:15:00|1434.1|1432.9|1434.9|1433.7|1434.9|1433.7|1434.1|1432.9|23
1669206000000|2022-11-23 12:20:00|1434.8|1433.6|1434.2|1433|1435|1433.8|1433.8|1432.6|20
1669206300000|2022-11-23 12:25:00|1434.1|1432.9|1434.3|1433.1|1434.5|1433.3|1433.7|1432.5|19
1669206600000|2022-11-23 12:30:00|1434.1|1432.9|1433.6|1432.4|1434.3|1433.1|1433.5|1432.3|40
1669206900000|2022-11-23 12:35:00|1433.8|1432.6|1432|1430.8|1433.8|1432.6|1431.5|1430.3|245
1669207200000|2022-11-23 12:40:00|1432.2|1431|1429.9|1428.7|1432.2|1431|1428.7|1427.5|157
1669207500000|2022-11-23 12:45:00|1429.8|1428.6|1430.8|1429.6|1430.9|1429.7|1429.5|1428.3|76
1669207800000|2022-11-23 12:50:00|1430.7|1429.5|1431|1429.8|1431.3|1430.1|1430.5|1429.3|81
1669208100000|2022-11-23 12:55:00|1431.1|1429.9|1430.5|1429.3|1431.6|1430.4|1430.3|1429.1|53
1669208400000|2022-11-23 13:00:00|1430.6|1429.4|1429.9|1428.7|1431|1429.8|1429.7|1428.5|98
1669208700000|2022-11-23 13:05:00|1430|1428.8|1430.7|1429.5|1430.9|1429.7|1429.4|1428.2|151
1669209000000|2022-11-23 13:10:00|1430.6|1429.4|1431.1|1429.9|1432.1|1430.9|1430.3|1429.1|151
1669209300000|2022-11-23 13:15:00|1431|1429.8|1430.8|1429.6|1431.3|1430.1|1430.2|1429|111
1669209600000|2022-11-23 13:20:00|1431|1429.8|1431.1|1429.9|1431.6|1430.4|1430.4|1429.2|60
1669209900000|2022-11-23 13:25:00|1431|1429.8|1431|1429.8|1431.8|1430.6|1430.7|1429.5|76
1669210200000|2022-11-23 13:30:00|1431.1|1429.9|1431.1|1429.9|1431.6|1430.4|1430.2|1429|101
1669210500000|2022-11-23 13:35:00|1431|1429.8|1430.6|1429.4|1431.1|1429.9|1430|1428.8|79
1669210800000|2022-11-23 13:40:00|1430.5|1429.3|1429.2|1428|1430.5|1429.3|1428.9|1427.7|169
1669213800000|2022-11-23 14:30:00|1431|1429.8|1434.1|1432.9|1434.1|1432.9|1429.1|1427.9|1222
1669214100000|2022-11-23 14:35:00|1434.3|1433.1|1431.4|1430.2|1434.5|1433.3|1430.6|1429.4|913
1669214400000|2022-11-23 14:40:00|1431.3|1430.1|1429.2|1428|1431.9|1430.7|1429.2|1428|809
1669214700000|2022-11-23 14:45:00|1429.3|1428.1|1432.2|1431|1433.2|1432|1429.3|1428.1|1444
1669215000000|2022-11-23 14:50:00|1432.1|1430.9|1433.4|1432.2|1434.6|1433.4|1431.9|1430.7|934
1669215300000|2022-11-23 14:55:00|1433.3|1432.1|1432.2|1431|1434|1432.8|1431.9|1430.7|507
1669215600000|2022-11-23 15:00:00|1432.3|1431.1|1431.7|1430.5|1432.4|1431.2|1430|1428.8|995
1669215900000|2022-11-23 15:05:00|1431.8|1430.6|1432.4|1431.2|1434.9|1433.7|1431.2|1430|393
1669216200000|2022-11-23 15:10:00|1432.5|1431.3|1431|1429.8|1432.9|1431.7|1430.9|1429.7|455
1669216500000|2022-11-23 15:15:00|1430.9|1429.7|1430.5|1429.3|1431.4|1430.2|1429.2|1428|437
1669216800000|2022-11-23 15:20:00|1430.2|1429|1430.4|1429.2|1430.7|1429.5|1429.2|1428|292
1669217100000|2022-11-23 15:25:00|1430.5|1429.3|1429.1|1427.9|1431|1429.8|1429|1427.8|273
1669217400000|2022-11-23 15:30:00|1429|1427.8|1427.9|1426.7|1430|1428.8|1427.2|1426|663
1669217700000|2022-11-23 15:35:00|1428.2|1427|1430|1428.8|1430|1428.8|1426.9|1425.7|411
1669218000000|2022-11-23 15:40:00|1430.2|1429|1430.4|1429.2|1431.5|1430.3|1430|1428.8|351
1669218300000|2022-11-23 15:45:00|1430.5|1429.3|1428.5|1427.3|1430.6|1429.4|1428.2|1427|376
1669218600000|2022-11-23 15:50:00|1428.4|1427.2|1427.2|1426|1430.4|1429.2|1426.6|1425.4|544
1669218900000|2022-11-23 15:55:00|1427.1|1425.9|1427.2|1426|1428|1426.8|1425.9|1424.7|895
1669219200000|2022-11-23 16:00:00|1427.4|1426.2|1426.9|1425.7|1427.4|1426.2|1426.2|1425|388
1669219500000|2022-11-23 16:05:00|1427|1425.8|1427.6|1426.4|1427.6|1426.4|1426.2|1425|314
1669219800000|2022-11-23 16:10:00|1427.5|1426.3|1428.5|1427.3|1428.7|1427.5|1426.7|1425.5|291
1669220100000|2022-11-23 16:15:00|1428.4|1427.2|1429.2|1428|1429.6|1428.4|1427.7|1426.5|408
1669220400000|2022-11-23 16:20:00|1429.4|1428.2|1429.5|1428.3|1430.6|1429.4|1429.2|1428|238
1669220700000|2022-11-23 16:25:00|1429.4|1428.2|1431.1|1429.9|1431.5|1430.3|1429.2|1428|401
1669221000000|2022-11-23 16:30:00|1431|1429.8|1430.5|1429.3|1431.4|1430.2|1430.2|1429|133
1669221300000|2022-11-23 16:35:00|1430.6|1429.4|1432|1430.8|1432|1430.8|1429.5|1428.3|234
1669221600000|2022-11-23 16:40:00|1432.2|1431|1431.5|1430.3|1432.2|1431|1430.9|1429.7|203
1669221900000|2022-11-23 16:45:00|1431.6|1430.4|1432.2|1431|1432.3|1431.1|1430.7|1429.5|208
1669222200000|2022-11-23 16:50:00|1432.1|1430.9|1431.5|1430.3|1432.4|1431.2|1431.2|1430|199
1669222500000|2022-11-23 16:55:00|1431.2|1430|1432.5|1431.3|1432.7|1431.5|1431.2|1430|226
1669222800000|2022-11-23 17:00:00|1432.4|1431.2|1435.9|1434.7|1436.1|1434.9|1432.2|1431|831
1669223100000|2022-11-23 17:05:00|1435.8|1434.6|1434.9|1433.7|1436.1|1434.9|1434.4|1433.2|266
1669223400000|2022-11-23 17:10:00|1434.8|1433.6|1435.3|1434.1|1435.3|1434.1|1434.1|1432.9|224
1669223700000|2022-11-23 17:15:00|1435.1|1433.9|1434.9|1433.7|1435.3|1434.1|1434.1|1432.9|344
1669224000000|2022-11-23 17:20:00|1434.6|1433.4|1436.9|1435.7|1437.2|1436|1434.2|1433|441
1669224300000|2022-11-23 17:25:00|1437|1435.8|1437.1|1435.9|1438.3|1437.1|1436.9|1435.7|281
1669224600000|2022-11-23 17:30:00|1437.2|1436|1437.5|1436.3|1437.8|1436.6|1437|1435.8|449
1669224900000|2022-11-23 17:35:00|1437.4|1436.2|1438|1436.8|1438.2|1437|1437.2|1436|264
1669225200000|2022-11-23 17:40:00|1438.1|1436.9|1439.7|1438.5|1439.9|1438.7|1438|1436.8|644
1669225500000|2022-11-23 17:45:00|1439.6|1438.4|1439|1437.8|1440|1438.8|1439|1437.8|267
1669225800000|2022-11-23 17:50:00|1439.1|1437.9|1439.3|1438.1|1440|1438.8|1438.8|1437.6|470
1669226100000|2022-11-23 17:55:00|1439.1|1437.9|1441|1439.8|1441|1439.8|1439.1|1437.9|577
1669226400000|2022-11-23 18:00:00|1441.2|1440|1441.5|1440.3|1442.7|1441.5|1440.8|1439.6|967
1669226700000|2022-11-23 18:05:00|1441.7|1440.5|1441.5|1440.3|1441.7|1440.5|1440.8|1439.6|281
1669227000000|2022-11-23 18:10:00|1441.7|1440.5|1441.4|1440.2|1442.3|1441.1|1441.2|1440|316
1669227300000|2022-11-23 18:15:00|1441.5|1440.3|1442.2|1441|1442.4|1441.2|1441.4|1440.2|281
1669227600000|2022-11-23 18:20:00|1442.4|1441.2|1443.5|1442.3|1444|1442.8|1442.4|1441.2|560
1669227900000|2022-11-23 18:25:00|1443.4|1442.2|1442.4|1441.2|1443.7|1442.5|1441.9|1440.7|375
1669228200000|2022-11-23 18:30:00|1442.6|1441.4|1440.2|1439|1442.8|1441.6|1440|1438.8|486
1669228500000|2022-11-23 18:35:00|1440.3|1439.1|1440.2|1439|1440.3|1439.1|1439.2|1438|393
1669228800000|2022-11-23 18:40:00|1440.1|1438.9|1439.4|1438.2|1440.2|1439|1439.2|1438|246
1669229100000|2022-11-23 18:45:00|1439.7|1438.5|1439.4|1438.2|1440.2|1439|1439.4|1438.2|268
1669229400000|2022-11-23 18:50:00|1439.5|1438.3|1438.7|1437.5|1439.7|1438.5|1438.4|1437.2|410
1669229700000|2022-11-23 18:55:00|1438.8|1437.6|1439.2|1438|1439.7|1438.5|1438.8|1437.6|204
1669230000000|2022-11-23 19:00:00|1439.3|1438.1|1441|1439.8|1441.2|1440|1438.4|1437.2|458
1669230300000|2022-11-23 19:05:00|1441.2|1440|1440.2|1439|1441.8|1440.6|1440.2|1439|539
1669230600000|2022-11-23 19:10:00|1440.3|1439.1|1439.3|1438.1|1440.5|1439.3|1438.9|1437.7|1601
1669230900000|2022-11-23 19:15:00|1439.4|1438.2|1439.9|1438.7|1440.8|1439.6|1439|1437.8|1151
1669377900000|2022-11-25 12:05:00|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|0
1669386600000|2022-11-25 14:30:00|1440.1|1438.9|1439.3|1438.1|1442.3|1441.1|1434.4|1433.2|1983
1669386900000|2022-11-25 14:35:00|1439.2|1438|1444|1442.8|1445.1|1443.9|1438.9|1437.7|1277
1669387200000|2022-11-25 14:40:00|1444.3|1443.1|1450|1448.8|1451.2|1450|1443.7|1442.5|2087
1669387500000|2022-11-25 14:45:00|1449.9|1448.7|1446.7|1445.5|1450|1448.8|1445|1443.8|1985
1669387800000|2022-11-25 14:50:00|1446.8|1445.6|1445.5|1444.3|1447.4|1446.2|1445.5|1444.3|976
1669388100000|2022-11-25 14:55:00|1445.6|1444.4|1443.5|1442.3|1446.2|1445|1443.3|1442.1|477
1669388400000|2022-11-25 15:00:00|1443.4|1442.2|1442.3|1441.1|1443.6|1442.4|1441.5|1440.3|701
1669388700000|2022-11-25 15:05:00|1442.1|1440.9|1442.3|1441.1|1443.5|1442.3|1442.1|1440.9|520
1669389000000|2022-11-25 15:10:00|1442.2|1441|1439.6|1438.4|1443.3|1442.1|1439.6|1438.4|578
1669389300000|2022-11-25 15:15:00|1439.5|1438.3|1437.9|1436.7|1439.5|1438.3|1437.8|1436.6|814
1669389600000|2022-11-25 15:20:00|1437.8|1436.6|1436.8|1435.6|1438|1436.8|1436.5|1435.3|621
1669389900000|2022-11-25 15:25:00|1436.7|1435.5|1437.3|1436.1|1437.8|1436.6|1435.5|1434.3|382
1669390200000|2022-11-25 15:30:00|1437.5|1436.3|1436.8|1435.6|1438.3|1437.1|1436.8|1435.6|312
1669390500000|2022-11-25 15:35:00|1437|1435.8|1437.5|1436.3|1437.8|1436.6|1436.3|1435.1|408
1669390800000|2022-11-25 15:40:00|1437.2|1436|1438|1436.8|1438|1436.8|1435.7|1434.5|307
1669391100000|2022-11-25 15:45:00|1437.8|1436.6|1440.9|1439.7|1441|1439.8|1437.7|1436.5|350
1669391400000|2022-11-25 15:50:00|1440.8|1439.6|1443.8|1442.6|1444|1442.8|1440.8|1439.6|458
1669391700000|2022-11-25 15:55:00|1444|1442.8|1442.7|1441.5|1444|1442.8|1442|1440.8|286
1669392000000|2022-11-25 16:00:00|1442.6|1441.4|1443|1441.8|1443.2|1442|1441.5|1440.3|171
1669392300000|2022-11-25 16:05:00|1443.1|1441.9|1442.5|1441.3|1444.3|1443.1|1442.5|1441.3|274
1669392600000|2022-11-25 16:10:00|1442.3|1441.1|1442.5|1441.3|1443|1441.8|1442|1440.8|139
1669392900000|2022-11-25 16:15:00|1442.3|1441.1|1443.5|1442.3|1444.7|1443.5|1442.3|1441.1|224
1669393200000|2022-11-25 16:20:00|1443.2|1442|1442.4|1441.2|1444|1442.8|1442.2|1441|151
1669393500000|2022-11-25 16:25:00|1442.3|1441.1|1442.8|1441.6|1443|1441.8|1442|1440.8|167
1669393800000|2022-11-25 16:30:00|1442.7|1441.5|1441.3|1440.1|1442.7|1441.5|1441|1439.8|200
1669394100000|2022-11-25 16:35:00|1441.2|1440|1441.2|1440|1442.2|1441|1440.5|1439.3|282
1669394400000|2022-11-25 16:40:00|1441.1|1439.9|1439.8|1438.6|1441.1|1439.9|1439.6|1438.4|163
1669394700000|2022-11-25 16:45:00|1439.7|1438.5|1439.5|1438.3|1439.9|1438.7|1439.5|1438.3|154
1669395000000|2022-11-25 16:50:00|1439.6|1438.4|1439.7|1438.5|1440.5|1439.3|1439.5|1438.3|121
1669395300000|2022-11-25 16:55:00|1440|1438.8|1441.1|1439.9|1441.2|1440|1439.7|1438.5|147
1669395600000|2022-11-25 17:00:00|1441|1439.8|1439.5|1438.3|1441.7|1440.5|1439.5|1438.3|163
1669395900000|2022-11-25 17:05:00|1439.2|1438|1440.2|1439|1440.6|1439.4|1439|1437.8|363
1669396200000|2022-11-25 17:10:00|1440.1|1438.9|1440.9|1439.7|1441.4|1440.2|1440.1|1438.9|253
1669396500000|2022-11-25 17:15:00|1440.6|1439.4|1441|1439.8|1441.9|1440.7|1440.6|1439.4|458
1669396800000|2022-11-25 17:20:00|1441.1|1439.9|1439.7|1438.5|1441.1|1439.9|1439.4|1438.2|210
1669397100000|2022-11-25 17:25:00|1439.9|1438.7|1439.4|1438.2|1440.4|1439.2|1439|1437.8|270
1669397400000|2022-11-25 17:30:00|1439.3|1438.1|1439.3|1438.1|1439.9|1438.7|1438.7|1437.5|202
1669397700000|2022-11-25 17:35:00|1439.5|1438.3|1441.3|1440.1|1441.3|1440.1|1439.2|1438|148
1669398000000|2022-11-25 17:40:00|1441.2|1440|1438.4|1437.2|1442.2|1441|1438.4|1437.2|348
1669398300000|2022-11-25 17:45:00|1438.5|1437.3|1439|1437.8|1439.7|1438.5|1438.4|1437.2|303
1669398600000|2022-11-25 17:50:00|1439.2|1438|1438.3|1437.1|1439.2|1438|1437.2|1436|381
1669398900000|2022-11-25 17:55:00|1438.2|1437|1439.6|1438.4|1440.5|1439.3|1438|1436.8|2481
1669399200000|2022-11-25 18:00:00|1439.7|1438.5|1437.4|1436.2|1440|1438.8|1437.2|1436|1356
1669597200000|2022-11-28 01:00:00|1433|1431.8|1431.3|1430.1|1433.3|1432.1|1429.9|1428.7|1153
1669597500000|2022-11-28 01:05:00|1431.2|1430|1430.5|1429.3|1431.6|1430.4|1429.7|1428.5|573
1669597800000|2022-11-28 01:10:00|1430.4|1429.2|1430.2|1429|1431.5|1430.3|1429.8|1428.6|278
1669598100000|2022-11-28 01:15:00|1430.1|1428.9|1429.5|1428.3|1430.5|1429.3|1429.5|1428.3|351
1669598400000|2022-11-28 01:20:00|1429.4|1428.2|1429.7|1428.5|1430.3|1429.1|1429.3|1428.1|129
1669598700000|2022-11-28 01:25:00|1429.6|1428.4|1429.6|1428.4|1429.8|1428.6|1429.3|1428.1|186
1669599000000|2022-11-28 01:30:00|1429.5|1428.3|1428.5|1427.3|1429.7|1428.5|1428.5|1427.3|215
1669599300000|2022-11-28 01:35:00|1427.8|1426.6|1428|1426.8|1428.6|1427.4|1427.8|1426.6|179
1669599600000|2022-11-28 01:40:00|1428.1|1426.9|1428|1426.8|1428.8|1427.6|1427.8|1426.6|90
1669599900000|2022-11-28 01:45:00|1428.1|1426.9|1428.5|1427.3|1428.7|1427.5|1427.8|1426.6|91
1669600200000|2022-11-28 01:50:00|1428.4|1427.2|1430.3|1429.1|1430.4|1429.2|1428.4|1427.2|200
1669600500000|2022-11-28 01:55:00|1430.4|1429.2|1430.7|1429.5|1431.3|1430.1|1430.1|1428.9|149
1669600800000|2022-11-28 02:00:00|1430.6|1429.4|1430.5|1429.3|1431|1429.8|1430|1428.8|56
1669601100000|2022-11-28 02:05:00|1430.7|1429.5|1430.6|1429.4|1430.9|1429.7|1430|1428.8|82
1669601400000|2022-11-28 02:10:00|1430.7|1429.5|1431|1429.8|1431.5|1430.3|1430.4|1429.2|88
1669601700000|2022-11-28 02:15:00|1431.1|1429.9|1430.4|1429.2|1431.1|1429.9|1430.4|1429.2|75
1669602000000|2022-11-28 02:20:00|1430.2|1429|1430.8|1429.6|1430.9|1429.7|1429.8|1428.6|91
1669602300000|2022-11-28 02:25:00|1430.7|1429.5|1430.6|1429.4|1430.9|1429.7|1430.5|1429.3|8
1669602600000|2022-11-28 02:30:00|1430.7|1429.5|1432|1430.8|1432|1430.8|1430.7|1429.5|106
1669602900000|2022-11-28 02:35:00|1431.9|1430.7|1432.2|1431|1432.5|1431.3|1431.2|1430|58
1669603200000|2022-11-28 02:40:00|1432.3|1431.1|1432.4|1431.2|1432.5|1431.3|1431.7|1430.5|60
1669603500000|2022-11-28 02:45:00|1432.5|1431.3|1432|1430.8|1432.5|1431.3|1431.4|1430.2|75
1669603800000|2022-11-28 02:50:00|1431.8|1430.6|1432.2|1431|1432.6|1431.4|1431.6|1430.4|31
1669604100000|2022-11-28 02:55:00|1432.3|1431.1|1432.5|1431.3|1432.6|1431.4|1431.7|1430.5|51
1669604400000|2022-11-28 03:00:00|1432.3|1431.1|1432|1430.8|1432.6|1431.4|1431.8|1430.6|27
1669604700000|2022-11-28 03:05:00|1432.1|1430.9|1431.5|1430.3|1432.4|1431.2|1431.5|1430.3|28
1669605000000|2022-11-28 03:10:00|1430.8|1429.6|1430.6|1429.4|1431|1429.8|1430.4|1429.2|44
1669605300000|2022-11-28 03:15:00|1430.5|1429.3|1430.3|1429.1|1430.7|1429.5|1430.3|1429.1|40
1669605600000|2022-11-28 03:20:00|1430.4|1429.2|1429.8|1428.6|1430.7|1429.5|1429.5|1428.3|116
1669605900000|2022-11-28 03:25:00|1429.7|1428.5|1430.3|1429.1|1430.7|1429.5|1429.7|1428.5|30
1669606200000|2022-11-28 03:30:00|1430.4|1429.2|1430.3|1429.1|1430.5|1429.3|1430.2|1429|1
1669606500000|2022-11-28 03:35:00|1430.2|1429|1429.9|1428.7|1430.5|1429.3|1429.9|1428.7|5
1669606800000|2022-11-28 03:40:00|1430|1428.8|1430.4|1429.2|1430.4|1429.2|1430|1428.8|15
1669607100000|2022-11-28 03:45:00|1430.3|1429.1|1430.4|1429.2|1430.7|1429.5|1430.3|1429.1|18
1669607400000|2022-11-28 03:50:00|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430|1428.8|8
1669607700000|2022-11-28 03:55:00|1430.3|1429.1|1430.5|1429.3|1430.6|1429.4|1430.2|1429|9
1669608000000|2022-11-28 04:00:00|1430.6|1429.4|1430.1|1428.9|1430.6|1429.4|1430.1|1428.9|6
1669608300000|2022-11-28 04:05:00|1430.2|1429|1430.2|1429|1430.2|1429|1429.9|1428.7|3
1669608600000|2022-11-28 04:10:00|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1429.9|1428.7|38
1669608900000|2022-11-28 04:15:00|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|28
1669609200000|2022-11-28 04:20:00|1430|1428.8|1430.4|1429.2|1430.4|1429.2|1429.9|1428.7|42
1669609500000|2022-11-28 04:25:00|1430.3|1429.1|1430.4|1429.2|1430.7|1429.5|1430.2|1429|7
1669609800000|2022-11-28 04:30:00|1430.3|1429.1|1430.3|1429.1|1430.4|1429.2|1430.2|1429|6
1669610100000|2022-11-28 04:35:00|1430.2|1429|1430.1|1428.9|1430.4|1429.2|1429.9|1428.7|5
1669610400000|2022-11-28 04:40:00|1430.2|1429|1430.1|1428.9|1430.2|1429|1429.9|1428.7|1
1669610700000|2022-11-28 04:45:00|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|10
1669611000000|2022-11-28 04:50:00|1430|1428.8|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|2
1669611300000|2022-11-28 04:55:00|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.7|1428.5|6
1669611600000|2022-11-28 05:00:00|1429.8|1428.6|1429.4|1428.2|1429.9|1428.7|1429.4|1428.2|2
1669611900000|2022-11-28 05:05:00|1429.3|1428.1|1429.1|1427.9|1429.3|1428.1|1428.9|1427.7|21
1669612200000|2022-11-28 05:10:00|1429.2|1428|1429.5|1428.3|1429.7|1428.5|1428.9|1427.7|26
1669612500000|2022-11-28 05:15:00|1429.3|1428.1|1429.2|1428|1429.3|1428.1|1428.9|1427.7|10
1669612800000|2022-11-28 05:20:00|1428.9|1427.7|1428.9|1427.7|1429.2|1428|1428.9|1427.7|12
1669613100000|2022-11-28 05:25:00|1428.7|1427.5|1428.6|1427.4|1428.9|1427.7|1428.5|1427.3|26
1669613400000|2022-11-28 05:30:00|1428.5|1427.3|1428.8|1427.6|1429.2|1428|1427.9|1426.7|66
1669613700000|2022-11-28 05:35:00|1428.9|1427.7|1428.6|1427.4|1428.9|1427.7|1428.4|1427.2|27
1669614000000|2022-11-28 05:40:00|1428.7|1427.5|1428.4|1427.2|1429.2|1428|1427.9|1426.7|50
1669614300000|2022-11-28 05:45:00|1428.2|1427|1428.2|1427|1428.8|1427.6|1427.9|1426.7|23
1669614600000|2022-11-28 05:50:00|1428.3|1427.1|1428.3|1427.1|1428.7|1427.5|1428.1|1426.9|37
1669614900000|2022-11-28 05:55:00|1428.5|1427.3|1429.5|1428.3|1429.6|1428.4|1428.5|1427.3|60
1669615200000|2022-11-28 06:00:00|1429.4|1428.2|1429|1427.8|1429.6|1428.4|1428.7|1427.5|53
1669615500000|2022-11-28 06:05:00|1428.7|1427.5|1428.9|1427.7|1429|1427.8|1428.5|1427.3|25
1669615800000|2022-11-28 06:10:00|1429|1427.8|1429|1427.8|1429.2|1428|1428.5|1427.3|34
1669616100000|2022-11-28 06:15:00|1428.9|1427.7|1428.7|1427.5|1429|1427.8|1428.5|1427.3|63
1669616400000|2022-11-28 06:20:00|1428.6|1427.4|1429.1|1427.9|1429.4|1428.2|1428.4|1427.2|37
1669616700000|2022-11-28 06:25:00|1429|1427.8|1429.2|1428|1429.2|1428|1428.7|1427.5|45
1669617000000|2022-11-28 06:30:00|1429.4|1428.2|1429.5|1428.3|1429.5|1428.3|1429|1427.8|55
1669617300000|2022-11-28 06:35:00|1429.4|1428.2|1429|1427.8|1429.7|1428.5|1428.9|1427.7|46
1669617600000|2022-11-28 06:40:00|1428.9|1427.7|1429.2|1428|1429.2|1428|1428.9|1427.7|32
1669617900000|2022-11-28 06:45:00|1429.5|1428.3|1430|1428.8|1430.1|1428.9|1429.2|1428|63
1669618200000|2022-11-28 06:50:00|1429.9|1428.7|1429.4|1428.2|1430.5|1429.3|1429.4|1428.2|60
1669618500000|2022-11-28 06:55:00|1429.3|1428.1|1428.6|1427.4|1429.7|1428.5|1428.4|1427.2|46
1669618800000|2022-11-28 07:00:00|1428.7|1427.5|1429|1427.8|1429.4|1428.2|1428.4|1427.2|45
1669619100000|2022-11-28 07:05:00|1429.1|1427.9|1428.6|1427.4|1429.2|1428|1428.2|1427|82
1669619400000|2022-11-28 07:10:00|1428.4|1427.2|1430.2|1429|1430.2|1429|1428.4|1427.2|72
1669619700000|2022-11-28 07:15:00|1430.1|1428.9|1430.4|1429.2|1430.7|1429.5|1429.9|1428.7|34
1669620000000|2022-11-28 07:20:00|1430.5|1429.3|1430.9|1429.7|1430.9|1429.7|1430.4|1429.2|45
1669620300000|2022-11-28 07:25:00|1430.6|1429.4|1430.4|1429.2|1431|1429.8|1430.4|1429.2|47
1669620600000|2022-11-28 07:30:00|1430.5|1429.3|1430.4|1429.2|1430.7|1429.5|1430.4|1429.2|27
1669620900000|2022-11-28 07:35:00|1430.6|1429.4|1430.1|1428.9|1430.6|1429.4|1430.1|1428.9|24
1669621200000|2022-11-28 07:40:00|1430.2|1429|1430.6|1429.4|1431.2|1430|1430.1|1428.9|101
1669621500000|2022-11-28 07:45:00|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.2|1429|29
1669621800000|2022-11-28 07:50:00|1430.7|1429.5|1430.2|1429|1430.7|1429.5|1430.2|1429|17
1669622100000|2022-11-28 07:55:00|1430.3|1429.1|1429|1427.8|1430.4|1429.2|1429|1427.8|31
1669622400000|2022-11-28 08:00:00|1429.2|1428|1428.7|1427.5|1429.2|1428|1428.7|1427.5|49
1669622700000|2022-11-28 08:05:00|1428.5|1427.3|1428.2|1427|1428.7|1427.5|1428|1426.8|98
1669623000000|2022-11-28 08:10:00|1428.5|1427.3|1428.7|1427.5|1428.7|1427.5|1428.4|1427.2|42
1669623300000|2022-11-28 08:15:00|1428.6|1427.4|1429.9|1428.7|1430|1428.8|1428.5|1427.3|37
1669623600000|2022-11-28 08:20:00|1429.7|1428.5|1430.6|1429.4|1430.9|1429.7|1429.7|1428.5|20
1669623900000|2022-11-28 08:25:00|1430.7|1429.5|1429.7|1428.5|1431.2|1430|1429.5|1428.3|35
1669624200000|2022-11-28 08:30:00|1429.6|1428.4|1429.9|1428.7|1430.2|1429|1429.3|1428.1|124
1669624500000|2022-11-28 08:35:00|1430.1|1428.9|1430.7|1429.5|1431.2|1430|1430.1|1428.9|67
1669624800000|2022-11-28 08:40:00|1430.6|1429.4|1430.7|1429.5|1431.6|1430.4|1430.5|1429.3|29
1669625100000|2022-11-28 08:45:00|1430.8|1429.6|1429.6|1428.4|1430.8|1429.6|1429.6|1428.4|64
1669625400000|2022-11-28 08:50:00|1429.7|1428.5|1430.9|1429.7|1431|1429.8|1429.4|1428.2|27
1669625700000|2022-11-28 08:55:00|1431|1429.8|1431.2|1430|1431.6|1430.4|1430.6|1429.4|39
1669626000000|2022-11-28 09:00:00|1431.1|1429.9|1431|1429.8|1431.2|1430|1430.4|1429.2|46
1669626300000|2022-11-28 09:05:00|1430.9|1429.7|1430.6|1429.4|1431.1|1429.9|1430.6|1429.4|14
1669626600000|2022-11-28 09:10:00|1430.7|1429.5|1431.2|1430|1431.4|1430.2|1429.9|1428.7|64
1669626900000|2022-11-28 09:15:00|1431.3|1430.1|1431.6|1430.4|1431.6|1430.4|1430.9|1429.7|54
1669627200000|2022-11-28 09:20:00|1431.4|1430.2|1430.7|1429.5|1431.5|1430.3|1430.6|1429.4|10
1669627500000|2022-11-28 09:25:00|1430.8|1429.6|1431.6|1430.4|1431.6|1430.4|1430.6|1429.4|29
1669627800000|2022-11-28 09:30:00|1431.7|1430.5|1431.5|1430.3|1432.1|1430.9|1431.4|1430.2|18
1669628100000|2022-11-28 09:35:00|1431.4|1430.2|1432.2|1431|1432.4|1431.2|1431.4|1430.2|18
1669628400000|2022-11-28 09:40:00|1432.1|1430.9|1432.4|1431.2|1432.4|1431.2|1431.4|1430.2|38
1669628700000|2022-11-28 09:45:00|1432.2|1431|1432.1|1430.9|1432.4|1431.2|1431.6|1430.4|49
1669629000000|2022-11-28 09:50:00|1432.2|1431|1431.9|1430.7|1432.6|1431.4|1431.9|1430.7|14
1669629300000|2022-11-28 09:55:00|1432.2|1431|1432|1430.8|1432.2|1431|1431.4|1430.2|32
1669629600000|2022-11-28 10:00:00|1431.9|1430.7|1432.2|1431|1432.2|1431|1431.6|1430.4|7
1669629900000|2022-11-28 10:05:00|1432.3|1431.1|1432.6|1431.4|1432.6|1431.4|1432.1|1430.9|16
1669630200000|2022-11-28 10:10:00|1432.7|1431.5|1433.1|1431.9|1433.1|1431.9|1432.6|1431.4|80
1669630500000|2022-11-28 10:15:00|1433.2|1432|1433.1|1431.9|1433.5|1432.3|1432.9|1431.7|210
1669630800000|2022-11-28 10:20:00|1432.9|1431.7|1433.2|1432|1433.4|1432.2|1432.4|1431.2|25
1669631100000|2022-11-28 10:25:00|1433.4|1432.2|1433.4|1432.2|1433.5|1432.3|1433.2|1432|45
1669631400000|2022-11-28 10:30:00|1433.2|1432|1433.2|1432|1433.4|1432.2|1432.9|1431.7|21
1669631700000|2022-11-28 10:35:00|1433.4|1432.2|1432.4|1431.2|1433.4|1432.2|1432.2|1431|46
1669632000000|2022-11-28 10:40:00|1432.6|1431.4|1432.7|1431.5|1433|1431.8|1432.5|1431.3|12
1669632300000|2022-11-28 10:45:00|1433|1431.8|1432.2|1431|1433|1431.8|1432.2|1431|24
1669632600000|2022-11-28 10:50:00|1432.3|1431.1|1431.3|1430.1|1432.3|1431.1|1431.2|1430|23
1669632900000|2022-11-28 10:55:00|1431.4|1430.2|1431.5|1430.3|1431.6|1430.4|1431.2|1430|19
1669633200000|2022-11-28 11:00:00|1431.4|1430.2|1432.8|1431.6|1433.2|1432|1431.2|1430|47
1669633500000|2022-11-28 11:05:00|1432.7|1431.5|1432.9|1431.7|1433|1431.8|1432.3|1431.1|19
1669633800000|2022-11-28 11:10:00|1433|1431.8|1434|1432.8|1434.3|1433.1|1432.9|1431.7|174
1669634100000|2022-11-28 11:15:00|1434.1|1432.9|1435.1|1433.9|1435.1|1433.9|1433.6|1432.4|70
1669634400000|2022-11-28 11:20:00|1435.3|1434.1|1434.3|1433.1|1435.4|1434.2|1434.1|1432.9|55
1669634700000|2022-11-28 11:25:00|1434.4|1433.2|1433.6|1432.4|1435|1433.8|1433.4|1432.2|62
1669635000000|2022-11-28 11:30:00|1433.8|1432.6|1434.1|1432.9|1435.1|1433.9|1433.8|1432.6|46
1669635300000|2022-11-28 11:35:00|1434.3|1433.1|1434.1|1432.9|1434.5|1433.3|1433.6|1432.4|45
1669635600000|2022-11-28 11:40:00|1434.2|1433|1432.6|1431.4|1434.4|1433.2|1432.4|1431.2|62
1669635900000|2022-11-28 11:45:00|1432.4|1431.2|1433.6|1432.4|1433.6|1432.4|1432.3|1431.1|43
1669636200000|2022-11-28 11:50:00|1433.7|1432.5|1434.4|1433.2|1434.7|1433.5|1433.6|1432.4|64
1669636500000|2022-11-28 11:55:00|1434.2|1433|1434.7|1433.5|1435|1433.8|1434.2|1433|54
1669636800000|2022-11-28 12:00:00|1434.9|1433.7|1436.6|1435.4|1436.6|1435.4|1434.6|1433.4|221
1669637100000|2022-11-28 12:05:00|1436.7|1435.5|1436.8|1435.6|1437.3|1436.1|1436.1|1434.9|182
1669637400000|2022-11-28 12:10:00|1436.9|1435.7|1436.6|1435.4|1437.2|1436|1435.9|1434.7|110
1669637700000|2022-11-28 12:15:00|1436.8|1435.6|1435.3|1434.1|1437.1|1435.9|1435.3|1434.1|102
1669638000000|2022-11-28 12:20:00|1435.4|1434.2|1436.3|1435.1|1436.6|1435.4|1435.4|1434.2|73
1669638300000|2022-11-28 12:25:00|1436.4|1435.2|1435.4|1434.2|1436.8|1435.6|1435.1|1433.9|67
1669638600000|2022-11-28 12:30:00|1435.3|1434.1|1435.4|1434.2|1435.6|1434.4|1434.8|1433.6|30
1669638900000|2022-11-28 12:35:00|1435.5|1434.3|1436.8|1435.6|1436.8|1435.6|1435.5|1434.3|17
1669639200000|2022-11-28 12:40:00|1437.1|1435.9|1436.4|1435.2|1438.3|1437.1|1436.4|1435.2|140
1669639500000|2022-11-28 12:45:00|1436.3|1435.1|1436.5|1435.3|1436.6|1435.4|1436.2|1435|73
1669639800000|2022-11-28 12:50:00|1436.6|1435.4|1436.4|1435.2|1436.8|1435.6|1435.9|1434.7|74
1669640100000|2022-11-28 12:55:00|1436.5|1435.3|1436.8|1435.6|1437.6|1436.4|1436.4|1435.2|59
1669640400000|2022-11-28 13:00:00|1436.9|1435.7|1435.9|1434.7|1436.9|1435.7|1435|1433.8|161
1669640700000|2022-11-28 13:05:00|1436|1434.8|1437.5|1436.3|1437.5|1436.3|1435.6|1434.4|154
1669641000000|2022-11-28 13:10:00|1437.4|1436.2|1436.8|1435.6|1437.6|1436.4|1436.3|1435.1|121
1669641300000|2022-11-28 13:15:00|1436.4|1435.2|1434.9|1433.7|1436.8|1435.6|1434.4|1433.2|77
1669641600000|2022-11-28 13:20:00|1435.1|1433.9|1434.5|1433.3|1435.4|1434.2|1434.4|1433.2|122
1669641900000|2022-11-28 13:25:00|1434.4|1433.2|1433.2|1432|1434.4|1433.2|1432.9|1431.7|176
1669642200000|2022-11-28 13:30:00|1433|1431.8|1434.5|1433.3|1434.7|1433.5|1433|1431.8|106
1669642500000|2022-11-28 13:35:00|1434.6|1433.4|1436|1434.8|1436.5|1435.3|1434.5|1433.3|138
1669642800000|2022-11-28 13:40:00|1436.1|1434.9|1436.1|1434.9|1436.7|1435.5|1435.5|1434.3|118
1669645800000|2022-11-28 14:30:00|1436.9|1435.7|1436.9|1435.7|1438.2|1437|1432.5|1431.3|3289
1669646100000|2022-11-28 14:35:00|1437.1|1435.9|1436.6|1435.4|1438.5|1437.3|1434.4|1433.2|894
1669646400000|2022-11-28 14:40:00|1436.5|1435.3|1440.1|1438.9|1440.9|1439.7|1435.4|1434.2|1265
1669646700000|2022-11-28 14:45:00|1440.4|1439.2|1440.9|1439.7|1441.5|1440.3|1439.2|1438|1056
1669647000000|2022-11-28 14:50:00|1440.8|1439.6|1439.9|1438.7|1441|1439.8|1438.9|1437.7|1102
1669647300000|2022-11-28 14:55:00|1439.8|1438.6|1438.7|1437.5|1440.2|1439|1438.6|1437.4|421
1669647600000|2022-11-28 15:00:00|1438.6|1437.4|1443.1|1441.9|1444.3|1443.1|1438.3|1437.1|1199
1669647900000|2022-11-28 15:05:00|1443|1441.8|1439.6|1438.4|1443.3|1442.1|1439.6|1438.4|750
1669648200000|2022-11-28 15:10:00|1439.7|1438.5|1441.5|1440.3|1442.7|1441.5|1439.6|1438.4|418
1669648500000|2022-11-28 15:15:00|1441.4|1440.2|1443.9|1442.7|1445.6|1444.4|1441.3|1440.1|1298
1669648800000|2022-11-28 15:20:00|1444.1|1442.9|1443.9|1442.7|1444.4|1443.2|1441.1|1439.9|1131
1669649100000|2022-11-28 15:25:00|1444.1|1442.9|1446.4|1445.2|1447|1445.8|1443.9|1442.7|817
1669649400000|2022-11-28 15:30:00|1446.5|1445.3|1447.3|1446.1|1447.6|1446.4|1446.3|1445.1|919
1669649700000|2022-11-28 15:35:00|1447.4|1446.2|1447.3|1446.1|1448.5|1447.3|1446.2|1445|877
1669650000000|2022-11-28 15:40:00|1447.2|1446|1447|1445.8|1449.1|1447.9|1447|1445.8|1114
1669650300000|2022-11-28 15:45:00|1447.1|1445.9|1445.2|1444|1447.2|1446|1444.2|1443|1260
1669650600000|2022-11-28 15:50:00|1445|1443.8|1444|1442.8|1445.7|1444.5|1443.7|1442.5|337
1669650900000|2022-11-28 15:55:00|1443.9|1442.7|1443.8|1442.6|1444.7|1443.5|1443.2|1442|401
1669651200000|2022-11-28 16:00:00|1443.9|1442.7|1442.9|1441.7|1444.1|1442.9|1442.4|1441.2|485
1669651500000|2022-11-28 16:05:00|1443.1|1441.9|1442.2|1441|1443.3|1442.1|1440.9|1439.7|388
1669651800000|2022-11-28 16:10:00|1442.3|1441.1|1442.7|1441.5|1443.3|1442.1|1441.6|1440.4|256
1669652100000|2022-11-28 16:15:00|1442.6|1441.4|1442.6|1441.4|1443.2|1442|1441.4|1440.2|290
1669652400000|2022-11-28 16:20:00|1442.7|1441.5|1441.8|1440.6|1443.2|1442|1441.4|1440.2|297
1669652700000|2022-11-28 16:25:00|1441.7|1440.5|1442.1|1440.9|1442.4|1441.2|1440.9|1439.7|270
1669653000000|2022-11-28 16:30:00|1442|1440.8|1442.6|1441.4|1442.9|1441.7|1441.7|1440.5|179
1669653300000|2022-11-28 16:35:00|1442.7|1441.5|1443.8|1442.6|1444.6|1443.4|1442.7|1441.5|271
1669653600000|2022-11-28 16:40:00|1443.7|1442.5|1447.3|1446.1|1447.6|1446.4|1443.4|1442.2|535
1669653900000|2022-11-28 16:45:00|1447.4|1446.2|1447.4|1446.2|1448.7|1447.5|1447.2|1446|698
1669654200000|2022-11-28 16:50:00|1447.5|1446.3|1448.1|1446.9|1448.5|1447.3|1447.3|1446.1|200
1669654500000|2022-11-28 16:55:00|1448.2|1447|1449.1|1447.9|1449.1|1447.9|1447.6|1446.4|483
1669654800000|2022-11-28 17:00:00|1449.2|1448|1454.9|1453.7|1456.4|1455.2|1449.2|1448|1868
1669655100000|2022-11-28 17:05:00|1455|1453.8|1456.2|1455|1457.4|1456.2|1454.8|1453.6|853
1669655400000|2022-11-28 17:10:00|1456.4|1455.2|1457.9|1456.7|1457.9|1456.7|1456|1454.8|1382
1669655700000|2022-11-28 17:15:00|1458|1456.8|1458.6|1457.4|1459.9|1458.7|1457.9|1456.7|1114
1669656000000|2022-11-28 17:20:00|1458.7|1457.5|1458.5|1457.3|1459.9|1458.7|1458.5|1457.3|852
1669656300000|2022-11-28 17:25:00|1458.6|1457.4|1458.7|1457.5|1459.6|1458.4|1458.1|1456.9|853
1669656600000|2022-11-28 17:30:00|1458.8|1457.6|1461|1459.8|1462.7|1461.5|1458.6|1457.4|1505
1669656900000|2022-11-28 17:35:00|1461.2|1460|1461.6|1460.4|1464.5|1463.3|1461.2|1460|1657
1669657200000|2022-11-28 17:40:00|1461.7|1460.5|1462.1|1460.9|1463.2|1462|1461.6|1460.4|782
1669657500000|2022-11-28 17:45:00|1462.4|1461.2|1461.7|1460.5|1463.2|1462|1461.4|1460.2|561
1669657800000|2022-11-28 17:50:00|1461.6|1460.4|1463.7|1462.5|1464.1|1462.9|1461.2|1460|697
1669658100000|2022-11-28 17:55:00|1463.8|1462.6|1462.2|1461|1464.1|1462.9|1462.1|1460.9|655
1669658400000|2022-11-28 18:00:00|1462.4|1461.2|1461.2|1460|1462.5|1461.3|1460.9|1459.7|569
1669658700000|2022-11-28 18:05:00|1461.1|1459.9|1460|1458.8|1461.4|1460.2|1459.6|1458.4|1102
1669659000000|2022-11-28 18:10:00|1459.9|1458.7|1458.1|1456.9|1459.9|1458.7|1457.9|1456.7|926
1669659300000|2022-11-28 18:15:00|1458|1456.8|1457|1455.8|1458.3|1457.1|1457|1455.8|692
1669659600000|2022-11-28 18:20:00|1456.8|1455.6|1456.3|1455.1|1457|1455.8|1456.2|1455|587
1669659900000|2022-11-28 18:25:00|1456.2|1455|1455.8|1454.6|1457|1455.8|1455.4|1454.2|691
1669660200000|2022-11-28 18:30:00|1455.7|1454.5|1456|1454.8|1456.8|1455.6|1455.3|1454.1|550
1669660500000|2022-11-28 18:35:00|1456.1|1454.9|1456.9|1455.7|1457.4|1456.2|1456|1454.8|699
1669660800000|2022-11-28 18:40:00|1457.1|1455.9|1457.1|1455.9|1457.2|1456|1456.6|1455.4|281
1669661100000|2022-11-28 18:45:00|1456.9|1455.7|1458.1|1456.9|1458.6|1457.4|1456.9|1455.7|508
1669661400000|2022-11-28 18:50:00|1458.2|1457|1457.9|1456.7|1458.4|1457.2|1457.4|1456.2|829
1669661700000|2022-11-28 18:55:00|1457.7|1456.5|1458.4|1457.2|1458.4|1457.2|1457.4|1456.2|271
1669662000000|2022-11-28 19:00:00|1458.2|1457|1458.6|1457.4|1459.1|1457.9|1458.1|1456.9|835
1669662300000|2022-11-28 19:05:00|1458.4|1457.2|1457.8|1456.6|1459|1457.8|1457.8|1456.6|947
1669662600000|2022-11-28 19:10:00|1457.7|1456.5|1461.2|1460|1461.6|1460.4|1457.1|1455.9|3124
1669662900000|2022-11-28 19:15:00|1461.1|1459.9|1460|1458.8|1461.2|1460|1458.4|1457.2|1013
1669683600000|2022-11-29 01:00:00|1457.4|1456.2|1454.7|1453.5|1457.4|1456.2|1452.7|1451.5|873
1669683900000|2022-11-29 01:05:00|1454.6|1453.4|1456.2|1455|1456.7|1455.5|1454.3|1453.1|143
1669684200000|2022-11-29 01:10:00|1456.4|1455.2|1455.8|1454.6|1456.6|1455.4|1455.2|1454|97
1669684500000|2022-11-29 01:15:00|1455.9|1454.7|1458.2|1457|1458.2|1457|1455.7|1454.5|517
1669684800000|2022-11-29 01:20:00|1457.2|1456|1458.1|1456.9|1458.2|1457|1457|1455.8|192
1669685100000|2022-11-29 01:25:00|1458|1456.8|1457.7|1456.5|1458.5|1457.3|1457.7|1456.5|91
1669685400000|2022-11-29 01:30:00|1457.9|1456.7|1459.6|1458.4|1459.7|1458.5|1457.5|1456.3|384
1669685700000|2022-11-29 01:35:00|1459.7|1458.5|1460.1|1458.9|1460.2|1459|1459|1457.8|128
1669686000000|2022-11-29 01:40:00|1460.2|1459|1461.4|1460.2|1461.5|1460.3|1460|1458.8|429
1669686300000|2022-11-29 01:45:00|1461.3|1460.1|1462.3|1461.1|1462.5|1461.3|1461.1|1459.9|364
1669686600000|2022-11-29 01:50:00|1462.4|1461.2|1462.3|1461.1|1462.6|1461.4|1462.1|1460.9|304
1669686900000|2022-11-29 01:55:00|1462.5|1461.3|1462.8|1461.6|1462.9|1461.7|1462.4|1461.2|271
1669687200000|2022-11-29 02:00:00|1462.9|1461.7|1462.2|1461|1463|1461.8|1462|1460.8|134
1669687500000|2022-11-29 02:05:00|1462.1|1460.9|1462|1460.8|1462.4|1461.2|1461.7|1460.5|75
1669687800000|2022-11-29 02:10:00|1461.8|1460.6|1462.7|1461.5|1462.7|1461.5|1461.5|1460.3|79
1669688100000|2022-11-29 02:15:00|1462.6|1461.4|1461.9|1460.7|1462.6|1461.4|1461.5|1460.3|160
1669688400000|2022-11-29 02:20:00|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.8|1460.6|41
1669688700000|2022-11-29 02:25:00|1461.8|1460.6|1461.6|1460.4|1462.1|1460.9|1461.6|1460.4|20
1669689000000|2022-11-29 02:30:00|1461.5|1460.3|1462|1460.8|1462|1460.8|1461.1|1459.9|112
1669689300000|2022-11-29 02:35:00|1462.5|1461.3|1462.6|1461.4|1463|1461.8|1462.5|1461.3|89
1669689600000|2022-11-29 02:40:00|1462.7|1461.5|1462.1|1460.9|1463.5|1462.3|1461.8|1460.6|302
1669689900000|2022-11-29 02:45:00|1462|1460.8|1461.5|1460.3|1462.5|1461.3|1461.1|1459.9|52
1669690200000|2022-11-29 02:50:00|1461.7|1460.5|1461.3|1460.1|1461.8|1460.6|1461.3|1460.1|107
1669690500000|2022-11-29 02:55:00|1461.4|1460.2|1461.5|1460.3|1461.7|1460.5|1461.3|1460.1|38
1669690800000|2022-11-29 03:00:00|1461.6|1460.4|1461.9|1460.7|1462.3|1461.1|1461.5|1460.3|62
1669691100000|2022-11-29 03:05:00|1461.8|1460.6|1462.2|1461|1462.2|1461|1461.7|1460.5|45
1669691400000|2022-11-29 03:10:00|1462.1|1460.9|1462.7|1461.5|1462.8|1461.6|1461.9|1460.7|44
1669691700000|2022-11-29 03:15:00|1462.8|1461.6|1463.1|1461.9|1463.1|1461.9|1462.4|1461.2|27
1669692000000|2022-11-29 03:20:00|1463.3|1462.1|1463.4|1462.2|1463.7|1462.5|1463.1|1461.9|148
1669692300000|2022-11-29 03:25:00|1463.5|1462.3|1465.6|1464.4|1465.8|1464.6|1463.4|1462.2|296
1669692600000|2022-11-29 03:30:00|1465.4|1464.2|1463.9|1462.7|1465.4|1464.2|1463.7|1462.5|89
1669692900000|2022-11-29 03:35:00|1463.8|1462.6|1464|1462.8|1464.1|1462.9|1463.3|1462.1|73
1669693200000|2022-11-29 03:40:00|1463.8|1462.6|1464.4|1463.2|1464.4|1463.2|1463.8|1462.6|23
1669693500000|2022-11-29 03:45:00|1464.3|1463.1|1464.8|1463.6|1464.8|1463.6|1464|1462.8|59
1669693800000|2022-11-29 03:50:00|1464.7|1463.5|1465|1463.8|1465.2|1464|1464.6|1463.4|15
1669694100000|2022-11-29 03:55:00|1464.9|1463.7|1464.8|1463.6|1465.2|1464|1464.3|1463.1|13
1669694400000|2022-11-29 04:00:00|1464.9|1463.7|1465.6|1464.4|1465.6|1464.4|1464.8|1463.6|29
1669694700000|2022-11-29 04:05:00|1465.5|1464.3|1465.6|1464.4|1465.6|1464.4|1465.3|1464.1|22
1669695000000|2022-11-29 04:10:00|1465.5|1464.3|1465.5|1464.3|1465.9|1464.7|1465.5|1464.3|37
1669695300000|2022-11-29 04:15:00|1465.6|1464.4|1465.3|1464.1|1465.8|1464.6|1465.1|1463.9|35
1669695600000|2022-11-29 04:20:00|1465.5|1464.3|1465.3|1464.1|1465.7|1464.5|1465.1|1463.9|17
1669695900000|2022-11-29 04:25:00|1465.1|1463.9|1464.9|1463.7|1465.3|1464.1|1464.9|1463.7|7
1669696200000|2022-11-29 04:30:00|1465|1463.8|1465|1463.8|1465.2|1464|1464.8|1463.6|4
1669696500000|2022-11-29 04:35:00|1464.9|1463.7|1465.1|1463.9|1465.2|1464|1464.8|1463.6|17
1669696800000|2022-11-29 04:40:00|1465.2|1464|1465.4|1464.2|1465.6|1464.4|1465.2|1464|2
1669697100000|2022-11-29 04:45:00|1465.5|1464.3|1465.7|1464.5|1465.8|1464.6|1465.5|1464.3|29
1669697400000|2022-11-29 04:50:00|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.6|1464.4|46
1669697700000|2022-11-29 04:55:00|1465.9|1464.7|1465.8|1464.6|1466.2|1465|1465.8|1464.6|88
1669698000000|2022-11-29 05:00:00|1465.5|1464.3|1465.4|1464.2|1465.6|1464.4|1465.2|1464|15
1669698300000|2022-11-29 05:05:00|1465.3|1464.1|1465.1|1463.9|1465.4|1464.2|1464.8|1463.6|14
1669698600000|2022-11-29 05:10:00|1465.2|1464|1465.1|1463.9|1465.4|1464.2|1465.1|1463.9|6
1669698900000|2022-11-29 05:15:00|1465|1463.8|1465.2|1464|1465.3|1464.1|1465|1463.8|5
1669699200000|2022-11-29 05:20:00|1465.1|1463.9|1465.2|1464|1465.4|1464.2|1465|1463.8|20
1669699500000|2022-11-29 05:25:00|1465.3|1464.1|1466.1|1464.9|1466.5|1465.3|1465.3|1464.1|17
1669699800000|2022-11-29 05:30:00|1466.2|1465|1468.8|1467.6|1468.8|1467.6|1466.1|1464.9|624
1669700100000|2022-11-29 05:35:00|1468.9|1467.7|1469.3|1468.1|1469.8|1468.6|1468.8|1467.6|417
1669700400000|2022-11-29 05:40:00|1469.4|1468.2|1470.6|1469.4|1470.7|1469.5|1468.3|1467.1|329
1669700700000|2022-11-29 05:45:00|1470.7|1469.5|1470.2|1469|1470.8|1469.6|1469.4|1468.2|168
1669701000000|2022-11-29 05:50:00|1470.3|1469.1|1469.6|1468.4|1470.5|1469.3|1469.3|1468.1|56
1669701300000|2022-11-29 05:55:00|1469.5|1468.3|1468.8|1467.6|1469.5|1468.3|1468.7|1467.5|218
1669701600000|2022-11-29 06:00:00|1468.6|1467.4|1469.8|1468.6|1469.8|1468.6|1468.6|1467.4|129
1669701900000|2022-11-29 06:05:00|1469.9|1468.7|1469.2|1468|1470.1|1468.9|1469|1467.8|41
1669702200000|2022-11-29 06:10:00|1469.3|1468.1|1468.9|1467.7|1469.5|1468.3|1468.7|1467.5|24
1669702500000|2022-11-29 06:15:00|1468.8|1467.6|1467.9|1466.7|1469.1|1467.9|1467.6|1466.4|56
1669702800000|2022-11-29 06:20:00|1468|1466.8|1467.2|1466|1468.1|1466.9|1466.8|1465.6|106
1669703100000|2022-11-29 06:25:00|1467.1|1465.9|1467.6|1466.4|1468.2|1467|1467|1465.8|117
1669703400000|2022-11-29 06:30:00|1467.5|1466.3|1467.1|1465.9|1468.4|1467.2|1466.6|1465.4|35
1669703700000|2022-11-29 06:35:00|1466.9|1465.7|1467.2|1466|1467.2|1466|1466.6|1465.4|33
1669704000000|2022-11-29 06:40:00|1467.4|1466.2|1467.6|1466.4|1467.9|1466.7|1467.1|1465.9|65
1669704300000|2022-11-29 06:45:00|1467.7|1466.5|1468.9|1467.7|1469.1|1467.9|1466.9|1465.7|165
1669704600000|2022-11-29 06:50:00|1469|1467.8|1467|1465.8|1469.4|1468.2|1466.9|1465.7|81
1669704900000|2022-11-29 06:55:00|1466.9|1465.7|1466.9|1465.7|1467.6|1466.4|1466.9|1465.7|41
1669705200000|2022-11-29 07:00:00|1466.8|1465.6|1467.9|1466.7|1468.1|1466.9|1466.6|1465.4|73
1669705500000|2022-11-29 07:05:00|1468|1466.8|1467.3|1466.1|1468.3|1467.1|1467.1|1465.9|31
1669705800000|2022-11-29 07:10:00|1467.4|1466.2|1468.4|1467.2|1468.4|1467.2|1467.3|1466.1|66
1669706100000|2022-11-29 07:15:00|1468.3|1467.1|1467.6|1466.4|1468.3|1467.1|1467.4|1466.2|24
1669706400000|2022-11-29 07:20:00|1467.5|1466.3|1466.6|1465.4|1467.5|1466.3|1465.9|1464.7|33
1669706700000|2022-11-29 07:25:00|1466.7|1465.5|1466.9|1465.7|1467.5|1466.3|1466.6|1465.4|20
1669707000000|2022-11-29 07:30:00|1466.7|1465.5|1466.1|1464.9|1466.8|1465.6|1465.9|1464.7|20
1669707300000|2022-11-29 07:35:00|1466|1464.8|1465.6|1464.4|1466.3|1465.1|1465.4|1464.2|11
1669707600000|2022-11-29 07:40:00|1465.7|1464.5|1466.1|1464.9|1466.4|1465.2|1465.4|1464.2|16
1669707900000|2022-11-29 07:45:00|1466.2|1465|1466.1|1464.9|1466.4|1465.2|1465.9|1464.7|57
1669708200000|2022-11-29 07:50:00|1466.2|1465|1466.1|1464.9|1466.4|1465.2|1465.8|1464.6|30
1669708500000|2022-11-29 07:55:00|1466.4|1465.2|1465.1|1463.9|1466.4|1465.2|1465.1|1463.9|43
1669708800000|2022-11-29 08:00:00|1465|1463.8|1464.9|1463.7|1465.6|1464.4|1464.4|1463.2|93
1669709100000|2022-11-29 08:05:00|1464.8|1463.6|1464.4|1463.2|1465|1463.8|1464.1|1462.9|50
1669709400000|2022-11-29 08:10:00|1464.6|1463.4|1464.7|1463.5|1465.1|1463.9|1464.4|1463.2|65
1669709700000|2022-11-29 08:15:00|1464.8|1463.6|1465.3|1464.1|1465.3|1464.1|1464.6|1463.4|99
1669710000000|2022-11-29 08:20:00|1465.2|1464|1465.1|1463.9|1465.8|1464.6|1465.1|1463.9|78
1669710300000|2022-11-29 08:25:00|1465.3|1464.1|1465.4|1464.2|1465.9|1464.7|1465.3|1464.1|181
1669710600000|2022-11-29 08:30:00|1465.3|1464.1|1465.9|1464.7|1466.4|1465.2|1465.1|1463.9|151
1669710900000|2022-11-29 08:35:00|1465.8|1464.6|1465.9|1464.7|1466.3|1465.1|1465.7|1464.5|32
1669711200000|2022-11-29 08:40:00|1466.2|1465|1465.9|1464.7|1466.4|1465.2|1465.6|1464.4|48
1669711500000|2022-11-29 08:45:00|1465.8|1464.6|1465.7|1464.5|1465.8|1464.6|1465.1|1463.9|51
1669711800000|2022-11-29 08:50:00|1465.4|1464.2|1464.2|1463|1465.7|1464.5|1464.1|1462.9|108
1669712100000|2022-11-29 08:55:00|1464.1|1462.9|1464.8|1463.6|1465.4|1464.2|1464.1|1462.9|124
1669712400000|2022-11-29 09:00:00|1464.7|1463.5|1464.4|1463.2|1465.6|1464.4|1464.4|1463.2|147
1669712700000|2022-11-29 09:05:00|1464.5|1463.3|1463.8|1462.6|1465.1|1463.9|1463.6|1462.4|57
1669713000000|2022-11-29 09:10:00|1463.9|1462.7|1464.4|1463.2|1464.4|1463.2|1462.9|1461.7|71
1669713300000|2022-11-29 09:15:00|1464.3|1463.1|1463.9|1462.7|1464.3|1463.1|1463.6|1462.4|49
1669713600000|2022-11-29 09:20:00|1463.8|1462.6|1464.1|1462.9|1464.6|1463.4|1463.6|1462.4|31
1669713900000|2022-11-29 09:25:00|1464.2|1463|1464.3|1463.1|1464.6|1463.4|1463.9|1462.7|28
1669714200000|2022-11-29 09:30:00|1464.4|1463.2|1463.8|1462.6|1464.4|1463.2|1463.4|1462.2|18
1669714500000|2022-11-29 09:35:00|1463.7|1462.5|1462.4|1461.2|1463.9|1462.7|1462.4|1461.2|82
1669714800000|2022-11-29 09:40:00|1462.6|1461.4|1462.3|1461.1|1463.1|1461.9|1461.5|1460.3|197
1669715100000|2022-11-29 09:45:00|1462.4|1461.2|1462.9|1461.7|1462.9|1461.7|1462.2|1461|47
1669715400000|2022-11-29 09:50:00|1462.8|1461.6|1462.5|1461.3|1463.6|1462.4|1462.4|1461.2|92
1669715700000|2022-11-29 09:55:00|1462.6|1461.4|1463.7|1462.5|1463.8|1462.6|1462.4|1461.2|36
1669716000000|2022-11-29 10:00:00|1463.6|1462.4|1464.6|1463.4|1464.8|1463.6|1463.6|1462.4|79
1669716300000|2022-11-29 10:05:00|1464.8|1463.6|1464.6|1463.4|1464.8|1463.6|1464.1|1462.9|107
1669716600000|2022-11-29 10:10:00|1464.7|1463.5|1466|1464.8|1466.6|1465.4|1464.7|1463.5|129
1669716900000|2022-11-29 10:15:00|1466.1|1464.9|1466|1464.8|1466.5|1465.3|1465.9|1464.7|56
1669717200000|2022-11-29 10:20:00|1466.1|1464.9|1465.7|1464.5|1466.5|1465.3|1465.4|1464.2|30
1669717500000|2022-11-29 10:25:00|1465.6|1464.4|1465.8|1464.6|1466|1464.8|1465.5|1464.3|18
1669717800000|2022-11-29 10:30:00|1465.7|1464.5|1464.3|1463.1|1465.9|1464.7|1464.3|1463.1|34
1669718100000|2022-11-29 10:35:00|1464.4|1463.2|1465.1|1463.9|1465.3|1464.1|1464.4|1463.2|34
1669718400000|2022-11-29 10:40:00|1465.2|1464|1465.1|1463.9|1465.6|1464.4|1464.8|1463.6|11
1669718700000|2022-11-29 10:45:00|1465.2|1464|1465.6|1464.4|1466.1|1464.9|1465|1463.8|10
1669719000000|2022-11-29 10:50:00|1465.7|1464.5|1464.6|1463.4|1465.7|1464.5|1464.1|1462.9|17
1669719300000|2022-11-29 10:55:00|1464.5|1463.3|1465|1463.8|1466.7|1465.5|1464.5|1463.3|86
1669719600000|2022-11-29 11:00:00|1465.1|1463.9|1464.6|1463.4|1465.2|1464|1464.1|1462.9|28
1669719900000|2022-11-29 11:05:00|1464.5|1463.3|1464.1|1462.9|1464.6|1463.4|1463.6|1462.4|45
1669720200000|2022-11-29 11:10:00|1464|1462.8|1463.9|1462.7|1464.3|1463.1|1463.6|1462.4|12
1669720500000|2022-11-29 11:15:00|1463.8|1462.6|1463.2|1462|1464.1|1462.9|1463.2|1462|25
1669720800000|2022-11-29 11:20:00|1463.3|1462.1|1464.8|1463.6|1465.4|1464.2|1463.3|1462.1|55
1669721100000|2022-11-29 11:25:00|1464.7|1463.5|1465.7|1464.5|1465.9|1464.7|1464.5|1463.3|22
1669721400000|2022-11-29 11:30:00|1465.8|1464.6|1465.1|1463.9|1465.8|1464.6|1464.9|1463.7|33
1669721700000|2022-11-29 11:35:00|1465.3|1464.1|1465.1|1463.9|1465.8|1464.6|1464.6|1463.4|30
1669722000000|2022-11-29 11:40:00|1465.3|1464.1|1465|1463.8|1465.5|1464.3|1465|1463.8|14
1669722300000|2022-11-29 11:45:00|1464.8|1463.6|1464.8|1463.6|1465|1463.8|1464.5|1463.3|9
1669722600000|2022-11-29 11:50:00|1464.9|1463.7|1465.3|1464.1|1465.6|1464.4|1464.6|1463.4|17
1669722900000|2022-11-29 11:55:00|1465.4|1464.2|1464.8|1463.6|1466.2|1465|1464.4|1463.2|55
1669723200000|2022-11-29 12:00:00|1464.7|1463.5|1466.8|1465.6|1466.8|1465.6|1464.2|1463|247
1669723500000|2022-11-29 12:05:00|1467.6|1466.4|1468.1|1466.9|1468.3|1467.1|1466.9|1465.7|282
1669723800000|2022-11-29 12:10:00|1468.2|1467|1468|1466.8|1468.5|1467.3|1467.5|1466.3|159
1669724100000|2022-11-29 12:15:00|1468.1|1466.9|1468.1|1466.9|1468.9|1467.7|1467.1|1465.9|90
1669724400000|2022-11-29 12:20:00|1468|1466.8|1467.6|1466.4|1468.8|1467.6|1467.6|1466.4|53
1669724700000|2022-11-29 12:25:00|1467.5|1466.3|1465.5|1464.3|1467.8|1466.6|1465.2|1464|99
1669725000000|2022-11-29 12:30:00|1465.3|1464.1|1464.6|1463.4|1466.1|1464.9|1464.6|1463.4|48
1669725300000|2022-11-29 12:35:00|1464.8|1463.6|1464.4|1463.2|1465.2|1464|1464.3|1463.1|36
1669725600000|2022-11-29 12:40:00|1464.5|1463.3|1463.7|1462.5|1464.8|1463.6|1463.1|1461.9|103
1669725900000|2022-11-29 12:45:00|1463.8|1462.6|1462.9|1461.7|1464|1462.8|1462.9|1461.7|99
1669726200000|2022-11-29 12:50:00|1462.7|1461.5|1463.9|1462.7|1464|1462.8|1462.7|1461.5|85
1669726500000|2022-11-29 12:55:00|1463.3|1462.1|1463.8|1462.6|1464|1462.8|1462.9|1461.7|77
1669726800000|2022-11-29 13:00:00|1464|1462.8|1465.3|1464.1|1465.5|1464.3|1463.6|1462.4|152
1669727100000|2022-11-29 13:05:00|1464.8|1463.6|1463.6|1462.4|1465.1|1463.9|1463.3|1462.1|150
1669727400000|2022-11-29 13:10:00|1463.5|1462.3|1461.5|1460.3|1463.6|1462.4|1460.8|1459.6|331
1669727700000|2022-11-29 13:15:00|1461.3|1460.1|1461.5|1460.3|1461.7|1460.5|1460.6|1459.4|182
1669728000000|2022-11-29 13:20:00|1461.6|1460.4|1461.6|1460.4|1462|1460.8|1461|1459.8|113
1669728300000|2022-11-29 13:25:00|1461.5|1460.3|1462.1|1460.9|1462.8|1461.6|1461.4|1460.2|143
1669728600000|2022-11-29 13:30:00|1462|1460.8|1463.6|1462.4|1463.8|1462.6|1462|1460.8|135
1669728900000|2022-11-29 13:35:00|1463.5|1462.3|1464.9|1463.7|1465.1|1463.9|1463.5|1462.3|289
1669729200000|2022-11-29 13:40:00|1464.6|1463.4|1464.7|1463.5|1464.9|1463.7|1463.4|1462.2|113
1669732200000|2022-11-29 14:30:00|1465.8|1464.6|1467.2|1466|1468.2|1467|1462.9|1461.7|2775
1669732500000|2022-11-29 14:35:00|1467.1|1465.9|1466.4|1465.2|1467.7|1466.5|1465.7|1464.5|1347
1669732800000|2022-11-29 14:40:00|1466.5|1465.3|1462.6|1461.4|1467.4|1466.2|1461.7|1460.5|3247
1669733100000|2022-11-29 14:45:00|1462.3|1461.1|1463.4|1462.2|1464|1462.8|1460.6|1459.4|1659
1669733400000|2022-11-29 14:50:00|1463.3|1462.1|1463.7|1462.5|1464.4|1463.2|1460.9|1459.7|683
1669733700000|2022-11-29 14:55:00|1463.8|1462.6|1462.9|1461.7|1464.4|1463.2|1461.5|1460.3|675
1669734000000|2022-11-29 15:00:00|1463|1461.8|1462.7|1461.5|1463.5|1462.3|1460.9|1459.7|527
1669734300000|2022-11-29 15:05:00|1462.8|1461.6|1465|1463.8|1466.6|1465.4|1462.2|1461|1152
1669734600000|2022-11-29 15:10:00|1465.1|1463.9|1463.9|1462.7|1465.4|1464.2|1463.2|1462|747
1669734900000|2022-11-29 15:15:00|1464|1462.8|1465.8|1464.6|1466.8|1465.6|1464|1462.8|600
1669735200000|2022-11-29 15:20:00|1465.7|1464.5|1467.2|1466|1467.4|1466.2|1464.9|1463.7|413
1669735500000|2022-11-29 15:25:00|1467.1|1465.9|1465.4|1464.2|1467.4|1466.2|1464.7|1463.5|404
1669735800000|2022-11-29 15:30:00|1465.6|1464.4|1467.2|1466|1467.7|1466.5|1465|1463.8|533
1669736100000|2022-11-29 15:35:00|1466.9|1465.7|1466|1464.8|1467.2|1466|1465.4|1464.2|506
1669736400000|2022-11-29 15:40:00|1465.9|1464.7|1461.9|1460.7|1466.2|1465|1461.1|1459.9|792
1669736700000|2022-11-29 15:45:00|1461.7|1460.5|1464.6|1463.4|1465.4|1464.2|1461.6|1460.4|468
1669737000000|2022-11-29 15:50:00|1464.7|1463.5|1466.1|1464.9|1466.6|1465.4|1464.6|1463.4|407
1669737300000|2022-11-29 15:55:00|1465.9|1464.7|1470|1468.8|1470.1|1468.9|1465.9|1464.7|697
1669737600000|2022-11-29 16:00:00|1470.1|1468.9|1469.5|1468.3|1472|1470.8|1468.9|1467.7|1587
1669737900000|2022-11-29 16:05:00|1469.7|1468.5|1469.4|1468.2|1471.7|1470.5|1468.6|1467.4|935
1669738200000|2022-11-29 16:10:00|1469.6|1468.4|1466.2|1465|1469.6|1468.4|1466.1|1464.9|693
1669738500000|2022-11-29 16:15:00|1466.4|1465.2|1466.4|1465.2|1466.7|1465.5|1464.9|1463.7|719
1669738800000|2022-11-29 16:20:00|1466.5|1465.3|1468.4|1467.2|1468.7|1467.5|1465.9|1464.7|464
1669739100000|2022-11-29 16:25:00|1468.6|1467.4|1468.1|1466.9|1468.9|1467.7|1466.9|1465.7|702
1669739400000|2022-11-29 16:30:00|1468.2|1467|1467.1|1465.9|1469.4|1468.2|1466.9|1465.7|567
1669739700000|2022-11-29 16:35:00|1467|1465.8|1468.4|1467.2|1468.9|1467.7|1466.4|1465.2|431
1669740000000|2022-11-29 16:40:00|1468.6|1467.4|1469.2|1468|1470.1|1468.9|1468.1|1466.9|498
1669740300000|2022-11-29 16:45:00|1469.4|1468.2|1467.2|1466|1469.5|1468.3|1467.2|1466|332
1669740600000|2022-11-29 16:50:00|1467.3|1466.1|1463.3|1462.1|1467.4|1466.2|1462.3|1461.1|843
1669740900000|2022-11-29 16:55:00|1463.1|1461.9|1461.4|1460.2|1463.8|1462.6|1460.1|1458.9|997
1669741200000|2022-11-29 17:00:00|1461.5|1460.3|1460.9|1459.7|1461.6|1460.4|1460.1|1458.9|531
1669741500000|2022-11-29 17:05:00|1460.8|1459.6|1459.8|1458.6|1462.1|1460.9|1459.4|1458.2|513
1669741800000|2022-11-29 17:10:00|1459.9|1458.7|1459.8|1458.6|1460.8|1459.6|1459.4|1458.2|430
1669742100000|2022-11-29 17:15:00|1459.9|1458.7|1460.1|1458.9|1460.7|1459.5|1459|1457.8|741
1669742400000|2022-11-29 17:20:00|1460|1458.8|1459.8|1458.6|1460.3|1459.1|1459.1|1457.9|454
1669742700000|2022-11-29 17:25:00|1459.7|1458.5|1459.6|1458.4|1460.8|1459.6|1459.5|1458.3|746
1669743000000|2022-11-29 17:30:00|1459.7|1458.5|1460.5|1459.3|1460.9|1459.7|1459.5|1458.3|310
1669743300000|2022-11-29 17:35:00|1460.6|1459.4|1458.8|1457.6|1460.9|1459.7|1458.8|1457.6|555
1669743600000|2022-11-29 17:40:00|1458.6|1457.4|1457.8|1456.6|1458.6|1457.4|1457.6|1456.4|554
1669743900000|2022-11-29 17:45:00|1457.7|1456.5|1458.6|1457.4|1458.6|1457.4|1457.5|1456.3|327
1669744200000|2022-11-29 17:50:00|1458.5|1457.3|1458.1|1456.9|1459.3|1458.1|1458.1|1456.9|329
1669744500000|2022-11-29 17:55:00|1458.3|1457.1|1459.1|1457.9|1459.1|1457.9|1458|1456.8|313
1669744800000|2022-11-29 18:00:00|1459.3|1458.1|1459|1457.8|1459.5|1458.3|1458.1|1456.9|235
1669745100000|2022-11-29 18:05:00|1459.1|1457.9|1460.8|1459.6|1461|1459.8|1458.8|1457.6|340
1669745400000|2022-11-29 18:10:00|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.1|1458.9|181
1669745700000|2022-11-29 18:15:00|1460.6|1459.4|1460.3|1459.1|1460.6|1459.4|1459.8|1458.6|151
1669746000000|2022-11-29 18:20:00|1460.1|1458.9|1461.5|1460.3|1461.6|1460.4|1460|1458.8|310
1669746300000|2022-11-29 18:25:00|1461.6|1460.4|1461.8|1460.6|1461.8|1460.6|1460.9|1459.7|292
1669746600000|2022-11-29 18:30:00|1461.6|1460.4|1461|1459.8|1461.7|1460.5|1460.8|1459.6|215
1669746900000|2022-11-29 18:35:00|1460.9|1459.7|1461.3|1460.1|1461.5|1460.3|1460.5|1459.3|178
1669747200000|2022-11-29 18:40:00|1461.1|1459.9|1461.9|1460.7|1462.3|1461.1|1461|1459.8|293
1669747500000|2022-11-29 18:45:00|1462|1460.8|1461.7|1460.5|1462.5|1461.3|1461.3|1460.1|401
1669747800000|2022-11-29 18:50:00|1461.8|1460.6|1461.6|1460.4|1462.3|1461.1|1461|1459.8|233
1669748100000|2022-11-29 18:55:00|1461.8|1460.6|1463|1461.8|1463.1|1461.9|1461.6|1460.4|399
1669748400000|2022-11-29 19:00:00|1462.9|1461.7|1462.8|1461.6|1463.4|1462.2|1462.3|1461.1|514
1669748700000|2022-11-29 19:05:00|1462.9|1461.7|1463.3|1462.1|1463.4|1462.2|1462.7|1461.5|479
1669749000000|2022-11-29 19:10:00|1463.1|1461.9|1463.3|1462.1|1464|1462.8|1462.8|1461.6|2169
1669749300000|2022-11-29 19:15:00|1463.4|1462.2|1462.8|1461.6|1463.5|1462.3|1462.3|1461.1|1834
1669770000000|2022-11-30 01:00:00|1461.7|1460.5|1463.2|1462|1463.7|1462.5|1461.4|1460.2|699
1669770300000|2022-11-30 01:05:00|1463|1461.8|1462.6|1461.4|1463.2|1462|1461.8|1460.6|220
1669770600000|2022-11-30 01:10:00|1462.5|1461.3|1463.4|1462.2|1463.4|1462.2|1461.4|1460.2|177
1669770900000|2022-11-30 01:15:00|1463.3|1462.1|1464.1|1462.9|1464.1|1462.9|1462.8|1461.6|113
1669771200000|2022-11-30 01:20:00|1464|1462.8|1463.4|1462.2|1464.1|1462.9|1462.7|1461.5|97
1669771500000|2022-11-30 01:25:00|1463.3|1462.1|1462.9|1461.7|1463.6|1462.4|1462.6|1461.4|108
1669771800000|2022-11-30 01:30:00|1462.7|1461.5|1462.6|1461.4|1463.2|1462|1462.3|1461.1|57
1669772100000|2022-11-30 01:35:00|1462.7|1461.5|1463.7|1462.5|1463.7|1462.5|1462.7|1461.5|38
1669772400000|2022-11-30 01:40:00|1463.6|1462.4|1465.2|1464|1465.2|1464|1463.5|1462.3|190
1669772700000|2022-11-30 01:45:00|1465.3|1464.1|1464.5|1463.3|1465.3|1464.1|1464.2|1463|183
1669773000000|2022-11-30 01:50:00|1464.6|1463.4|1463.5|1462.3|1464.8|1463.6|1463.3|1462.1|101
1669773300000|2022-11-30 01:55:00|1463.4|1462.2|1464.2|1463|1464.6|1463.4|1463.2|1462|56
1669773600000|2022-11-30 02:00:00|1464|1462.8|1464.7|1463.5|1464.7|1463.5|1463.7|1462.5|91
1669773900000|2022-11-30 02:05:00|1465|1463.8|1465.2|1464|1465.2|1464|1464.7|1463.5|74
1669774200000|2022-11-30 02:10:00|1465.3|1464.1|1464.7|1463.5|1465.4|1464.2|1464.5|1463.3|135
1669774500000|2022-11-30 02:15:00|1464.9|1463.7|1464.9|1463.7|1465.2|1464|1464.7|1463.5|14
1669774800000|2022-11-30 02:20:00|1465|1463.8|1464.9|1463.7|1465.1|1463.9|1464.7|1463.5|16
1669775100000|2022-11-30 02:25:00|1464.8|1463.6|1464.1|1462.9|1464.8|1463.6|1464.1|1462.9|32
1669775400000|2022-11-30 02:30:00|1464|1462.8|1463.5|1462.3|1465|1463.8|1463.5|1462.3|103
1669775700000|2022-11-30 02:35:00|1463.7|1462.5|1464.2|1463|1464.4|1463.2|1463.5|1462.3|161
1669776000000|2022-11-30 02:40:00|1463.5|1462.3|1465|1463.8|1465.2|1464|1463.4|1462.2|48
1669776300000|2022-11-30 02:45:00|1464.9|1463.7|1465.7|1464.5|1466.2|1465|1464.9|1463.7|91
1669776600000|2022-11-30 02:50:00|1465.9|1464.7|1465.9|1464.7|1466.1|1464.9|1465.4|1464.2|23
1669776900000|2022-11-30 02:55:00|1465.8|1464.6|1466|1464.8|1466.2|1465|1465.6|1464.4|59
1669777200000|2022-11-30 03:00:00|1466.1|1464.9|1466.4|1465.2|1466.9|1465.7|1466|1464.8|56
1669777500000|2022-11-30 03:05:00|1466.5|1465.3|1466|1464.8|1466.5|1465.3|1465.6|1464.4|23
1669777800000|2022-11-30 03:10:00|1465.9|1464.7|1466.1|1464.9|1466.2|1465|1465.8|1464.6|14
1669778100000|2022-11-30 03:15:00|1465.8|1464.6|1466.1|1464.9|1466.2|1465|1465.7|1464.5|14
1669778400000|2022-11-30 03:20:00|1466|1464.8|1466.2|1465|1466.2|1465|1465.5|1464.3|8
1669778700000|2022-11-30 03:25:00|1466.3|1465.1|1466.6|1465.4|1466.8|1465.6|1466.3|1465.1|11
1669779000000|2022-11-30 03:30:00|1466.5|1465.3|1466.6|1465.4|1466.8|1465.6|1466.4|1465.2|7
1669779300000|2022-11-30 03:35:00|1466.5|1465.3|1466.4|1465.2|1466.5|1465.3|1466.2|1465|4
1669779600000|2022-11-30 03:40:00|1466.3|1465.1|1466.5|1465.3|1466.5|1465.3|1466.3|1465.1|5
1669779900000|2022-11-30 03:45:00|1466.4|1465.2|1466.1|1464.9|1466.4|1465.2|1466|1464.8|4
1669780200000|2022-11-30 03:50:00|1466.3|1465.1|1466.6|1465.4|1466.6|1465.4|1466.3|1465.1|16
1669780500000|2022-11-30 03:55:00|1466.5|1465.3|1466.3|1465.1|1466.6|1465.4|1466.3|1465.1|13
1669780800000|2022-11-30 04:00:00|1466.4|1465.2|1466.7|1465.5|1466.7|1465.5|1466.4|1465.2|8
1669781100000|2022-11-30 04:05:00|1466.5|1465.3|1466.5|1465.3|1466.6|1465.4|1466.4|1465.2|6
1669781400000|2022-11-30 04:10:00|1466.4|1465.2|1466.7|1465.5|1466.7|1465.5|1466.4|1465.2|9
1669781700000|2022-11-30 04:15:00|1466.6|1465.4|1466.6|1465.4|1466.7|1465.5|1466.5|1465.3|5
1669782000000|2022-11-30 04:20:00|1466.5|1465.3|1466.8|1465.6|1466.8|1465.6|1466.5|1465.3|6
1669782300000|2022-11-30 04:25:00|1466.7|1465.5|1466.7|1465.5|1466.8|1465.6|1466.7|1465.5|1
1669782600000|2022-11-30 04:30:00|1466.4|1465.2|1466.6|1465.4|1466.7|1465.5|1466.4|1465.2|11
1669782900000|2022-11-30 04:35:00|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.6|1465.4|5
1669783200000|2022-11-30 04:40:00|||||||||3
1669783500000|2022-11-30 04:45:00|1466.8|1465.6|1466.9|1465.7|1467.2|1466|1466.7|1465.5|21
1669783800000|2022-11-30 04:50:00|1467|1465.8|1466.8|1465.6|1467|1465.8|1466.8|1465.6|5
1669784100000|2022-11-30 04:55:00|1466.9|1465.7|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|0
1669784400000|2022-11-30 05:00:00|1466.7|1465.5|1466.4|1465.2|1466.8|1465.6|1466.4|1465.2|7
1669784700000|2022-11-30 05:05:00|1466.6|1465.4|1467.1|1465.9|1467.2|1466|1466.6|1465.4|5
1669785000000|2022-11-30 05:10:00|1467.2|1466|1467|1465.8|1467.2|1466|1467|1465.8|1
1669785300000|2022-11-30 05:15:00|1467.1|1465.9|1467.1|1465.9|1467.2|1466|1467|1465.8|2
1669785600000|2022-11-30 05:20:00|1467.2|1466|1466.9|1465.7|1467.2|1466|1466.8|1465.6|9
1669785900000|2022-11-30 05:25:00|1467.2|1466|1466.9|1465.7|1467.2|1466|1466.8|1465.6|163
1669786200000|2022-11-30 05:30:00|1466.8|1465.6|1466.9|1465.7|1467.1|1465.9|1466.6|1465.4|9
1669786500000|2022-11-30 05:35:00|1466.8|1465.6|1466.9|1465.7|1467.1|1465.9|1466.6|1465.4|4
1669786800000|2022-11-30 05:40:00|1466.8|1465.6|1466.9|1465.7|1467.2|1466|1466.8|1465.6|27
1669787100000|2022-11-30 05:45:00|1466.8|1465.6|1466.6|1465.4|1466.9|1465.7|1466.3|1465.1|14
1669787400000|2022-11-30 05:50:00|1466.7|1465.5|1467.2|1466|1467.2|1466|1466.7|1465.5|80
1669787700000|2022-11-30 05:55:00|1467.3|1466.1|1465.9|1464.7|1467.3|1466.1|1465.9|1464.7|81
1669788000000|2022-11-30 06:00:00|1466|1464.8|1466.4|1465.2|1466.6|1465.4|1465.8|1464.6|33
1669788300000|2022-11-30 06:05:00|1466.5|1465.3|1466.7|1465.5|1467.2|1466|1466.3|1465.1|100
1669788600000|2022-11-30 06:10:00|1466.8|1465.6|1466.9|1465.7|1467.1|1465.9|1466.4|1465.2|30
1669788900000|2022-11-30 06:15:00|1467|1465.8|1467.1|1465.9|1467.3|1466.1|1466.9|1465.7|32
1669789200000|2022-11-30 06:20:00|1467.3|1466.1|1466.9|1465.7|1467.3|1466.1|1466.9|1465.7|33
1669789500000|2022-11-30 06:25:00|1467|1465.8|1467.1|1465.9|1467.3|1466.1|1466.9|1465.7|18
1669789800000|2022-11-30 06:30:00|1467.2|1466|1467.3|1466.1|1467.3|1466.1|1467.1|1465.9|30
1669790100000|2022-11-30 06:35:00|1467.2|1466|1467.4|1466.2|1467.4|1466.2|1467|1465.8|21
1669790400000|2022-11-30 06:40:00|1467.3|1466.1|1467.3|1466.1|1467.4|1466.2|1467.1|1465.9|35
1669790700000|2022-11-30 06:45:00|1467.4|1466.2|1467.9|1466.7|1468.2|1467|1467.4|1466.2|79
1669791000000|2022-11-30 06:50:00|1467.4|1466.2|1468|1466.8|1468|1466.8|1467|1465.8|50
1669791300000|2022-11-30 06:55:00|1467.9|1466.7|1468|1466.8|1468|1466.8|1467.6|1466.4|20
1669791600000|2022-11-30 07:00:00|1467.9|1466.7|1467.5|1466.3|1468|1466.8|1467.4|1466.2|20
1669791900000|2022-11-30 07:05:00|1467.6|1466.4|1467.6|1466.4|1468|1466.8|1467.5|1466.3|40
1669792200000|2022-11-30 07:10:00|1467.5|1466.3|1468.2|1467|1468.2|1467|1467.5|1466.3|14
1669792500000|2022-11-30 07:15:00|1468.5|1467.3|1468.4|1467.2|1469|1467.8|1468.4|1467.2|56
1669792800000|2022-11-30 07:20:00|1468.5|1467.3|1468.5|1467.3|1468.7|1467.5|1468.4|1467.2|103
1669793100000|2022-11-30 07:25:00|1468.4|1467.2|1469|1467.8|1469|1467.8|1468.4|1467.2|32
1669793400000|2022-11-30 07:30:00|1468.9|1467.7|1468.7|1467.5|1469.1|1467.9|1468.7|1467.5|31
1669793700000|2022-11-30 07:35:00|1468.8|1467.6|1469|1467.8|1469.2|1468|1468.7|1467.5|55
1669794000000|2022-11-30 07:40:00|1468.9|1467.7|1468.7|1467.5|1469|1467.8|1468.5|1467.3|12
1669794300000|2022-11-30 07:45:00|1468.5|1467.3|1468.9|1467.7|1468.9|1467.7|1468.5|1467.3|21
1669794600000|2022-11-30 07:50:00|1468.8|1467.6|1469.7|1468.5|1469.9|1468.7|1468.7|1467.5|166
1669794900000|2022-11-30 07:55:00|1469.8|1468.6|1469.2|1468|1469.8|1468.6|1469.2|1468|50
1669795200000|2022-11-30 08:00:00|1469.3|1468.1|1469.4|1468.2|1469.7|1468.5|1469.2|1468|105
1669795500000|2022-11-30 08:05:00|1469.3|1468.1|1468.8|1467.6|1469.7|1468.5|1468.5|1467.3|109
1669795800000|2022-11-30 08:10:00|1468.6|1467.4|1468.2|1467|1468.8|1467.6|1467.5|1466.3|89
1669796100000|2022-11-30 08:15:00|1468.1|1466.9|1468.4|1467.2|1469.3|1468.1|1468.1|1466.9|20
1669796400000|2022-11-30 08:20:00|1468.5|1467.3|1468.4|1467.2|1468.5|1467.3|1467.8|1466.6|20
1669796700000|2022-11-30 08:25:00|1468.5|1467.3|1467.7|1466.5|1468.6|1467.4|1467.4|1466.2|35
1669797000000|2022-11-30 08:30:00|1467.8|1466.6|1466.7|1465.5|1467.9|1466.7|1466.6|1465.4|35
1669797300000|2022-11-30 08:35:00|1466.9|1465.7|1466.9|1465.7|1467.7|1466.5|1466.8|1465.6|70
1669797600000|2022-11-30 08:40:00|1466.8|1465.6|1467|1465.8|1467.3|1466.1|1466.5|1465.3|17
1669797900000|2022-11-30 08:45:00|1467.1|1465.9|1467.5|1466.3|1467.8|1466.6|1467.1|1465.9|32
1669798200000|2022-11-30 08:50:00|1467.6|1466.4|1468.2|1467|1468.2|1467|1467.6|1466.4|27
1669798500000|2022-11-30 08:55:00|1468.3|1467.1|1468.2|1467|1468.7|1467.5|1468|1466.8|11
1669798800000|2022-11-30 09:00:00|1468.3|1467.1|1469.7|1468.5|1469.7|1468.5|1468.2|1467|91
1669799100000|2022-11-30 09:05:00|1469.9|1468.7|1470.2|1469|1470.3|1469.1|1469.4|1468.2|74
1669799400000|2022-11-30 09:10:00|1470.1|1468.9|1469.9|1468.7|1470.4|1469.2|1469.7|1468.5|23
1669799700000|2022-11-30 09:15:00|1470|1468.8|1470.1|1468.9|1470.4|1469.2|1469.9|1468.7|75
1669800000000|2022-11-30 09:20:00|1470.2|1469|1472.7|1471.5|1472.9|1471.7|1470.1|1468.9|207
1669800300000|2022-11-30 09:25:00|1472.8|1471.6|1472.7|1471.5|1473|1471.8|1472|1470.8|124
1669800600000|2022-11-30 09:30:00|1472.9|1471.7|1473.2|1472|1473.3|1472.1|1472.5|1471.3|233
1669800900000|2022-11-30 09:35:00|1473.3|1472.1|1474.7|1473.5|1474.9|1473.7|1473|1471.8|374
1669801200000|2022-11-30 09:40:00|1474.4|1473.2|1475.5|1474.3|1476|1474.8|1474.2|1473|104
1669801500000|2022-11-30 09:45:00|1475.4|1474.2|1474.4|1473.2|1475.5|1474.3|1474.2|1473|107
1669801800000|2022-11-30 09:50:00|1474.5|1473.3|1475|1473.8|1475|1473.8|1474.3|1473.1|40
1669802100000|2022-11-30 09:55:00|1475.1|1473.9|1475.5|1474.3|1475.7|1474.5|1474.9|1473.7|109
1669802400000|2022-11-30 10:00:00|1475.6|1474.4|1475.3|1474.1|1476.2|1475|1475.2|1474|100
1669802700000|2022-11-30 10:05:00|1475.2|1474|1475.7|1474.5|1475.9|1474.7|1475.2|1474|93
1669803000000|2022-11-30 10:10:00|1475.5|1474.3|1476|1474.8|1476.2|1475|1475.4|1474.2|151
1669803300000|2022-11-30 10:15:00|1476.2|1475|1475.7|1474.5|1476.2|1475|1475.7|1474.5|63
1669803600000|2022-11-30 10:20:00|1475.8|1474.6|1475.2|1474|1475.8|1474.6|1475|1473.8|101
1669803900000|2022-11-30 10:25:00|1475.5|1474.3|1475.2|1474|1476|1474.8|1475.1|1473.9|82
1669804200000|2022-11-30 10:30:00|1475.1|1473.9|1475.5|1474.3|1475.5|1474.3|1474.9|1473.7|67
1669804500000|2022-11-30 10:35:00|1475.4|1474.2|1476|1474.8|1476.2|1475|1475.4|1474.2|54
1669804800000|2022-11-30 10:40:00|1475.9|1474.7|1475.8|1474.6|1476|1474.8|1475.5|1474.3|34
1669805100000|2022-11-30 10:45:00|1475.7|1474.5|1474.9|1473.7|1475.7|1474.5|1474.8|1473.6|42
1669805400000|2022-11-30 10:50:00|1474.8|1473.6|1475.4|1474.2|1475.6|1474.4|1474.2|1473|65
1669805700000|2022-11-30 10:55:00|1475.6|1474.4|1475.4|1474.2|1475.6|1474.4|1475.1|1473.9|38
1669806000000|2022-11-30 11:00:00|1475.1|1473.9|1475.6|1474.4|1475.9|1474.7|1475.1|1473.9|33
1669806300000|2022-11-30 11:05:00|1475.7|1474.5|1475.2|1474|1475.7|1474.5|1474.7|1473.5|63
1669806600000|2022-11-30 11:10:00|1475.1|1473.9|1476.4|1475.2|1476.5|1475.3|1475.1|1473.9|138
1669806900000|2022-11-30 11:15:00|1476.3|1475.1|1476.8|1475.6|1476.8|1475.6|1475.6|1474.4|304
1669807200000|2022-11-30 11:20:00|1476.9|1475.7|1476.1|1474.9|1477.1|1475.9|1476.1|1474.9|201
1669807500000|2022-11-30 11:25:00|1475.9|1474.7|1475.7|1474.5|1476.1|1474.9|1475.7|1474.5|139
1669807800000|2022-11-30 11:30:00|1475.5|1474.3|1474.9|1473.7|1475.6|1474.4|1474.8|1473.6|100
1669808100000|2022-11-30 11:35:00|1475|1473.8|1474.9|1473.7|1475.5|1474.3|1474.9|1473.7|87
1669808400000|2022-11-30 11:40:00|1474.8|1473.6|1474.6|1473.4|1474.9|1473.7|1474.5|1473.3|82
1669808700000|2022-11-30 11:45:00|1474.7|1473.5|1474.6|1473.4|1474.9|1473.7|1474.5|1473.3|35
1669809000000|2022-11-30 11:50:00|1474.7|1473.5|1474.2|1473|1474.7|1473.5|1474.1|1472.9|41
1669809300000|2022-11-30 11:55:00|1474.1|1472.9|1474.6|1473.4|1474.7|1473.5|1474.1|1472.9|31
1669809600000|2022-11-30 12:00:00|1474.7|1473.5|1475.4|1474.2|1475.6|1474.4|1474.5|1473.3|181
1669809900000|2022-11-30 12:05:00|1475.6|1474.4|1476.1|1474.9|1476.3|1475.1|1475.3|1474.1|77
1669810200000|2022-11-30 12:10:00|1476.2|1475|1476.1|1474.9|1476.6|1475.4|1475.9|1474.7|46
1669810500000|2022-11-30 12:15:00|1475.6|1474.4|1475.3|1474.1|1475.6|1474.4|1475.1|1473.9|103
1669810800000|2022-11-30 12:20:00|1475.4|1474.2|1474.8|1473.6|1475.6|1474.4|1474.8|1473.6|244
1669811100000|2022-11-30 12:25:00|1474.9|1473.7|1475|1473.8|1475.1|1473.9|1474.6|1473.4|25
1669811400000|2022-11-30 12:30:00|1474.9|1473.7|1474.3|1473.1|1475|1473.8|1473.9|1472.7|79
1669811700000|2022-11-30 12:35:00|1474.2|1473|1474.1|1472.9|1474.4|1473.2|1474|1472.8|47
1669812000000|2022-11-30 12:40:00|1474.2|1473|1473.7|1472.5|1474.5|1473.3|1473.5|1472.3|399
1669812300000|2022-11-30 12:45:00|1473.6|1472.4|1473.6|1472.4|1473.7|1472.5|1473.3|1472.1|122
1669812600000|2022-11-30 12:50:00|1473.7|1472.5|1473.7|1472.5|1474|1472.8|1473.1|1471.9|259
1669812900000|2022-11-30 12:55:00|1473.8|1472.6|1474.8|1473.6|1474.9|1473.7|1473|1471.8|263
1669813200000|2022-11-30 13:00:00|1474.7|1473.5|1479.2|1478|1479.8|1478.6|1474.7|1473.5|974
1669813500000|2022-11-30 13:05:00|1479.3|1478.1|1478.1|1476.9|1481.2|1480|1478|1476.8|924
1669813800000|2022-11-30 13:10:00|1478|1476.8|1478.7|1477.5|1479.3|1478.1|1477.7|1476.5|233
1669814100000|2022-11-30 13:15:00|1478.8|1477.6|1477.5|1476.3|1479.2|1478|1477.1|1475.9|335
1669814400000|2022-11-30 13:20:00|1477.6|1476.4|1478.7|1477.5|1478.9|1477.7|1477.6|1476.4|343
1669814700000|2022-11-30 13:25:00|1478.6|1477.4|1478.7|1477.5|1479.8|1478.6|1478.5|1477.3|284
1669815000000|2022-11-30 13:30:00|1478.8|1477.6|1476.7|1475.5|1479.3|1478.1|1476.4|1475.2|138
1669815300000|2022-11-30 13:35:00|1476.8|1475.6|1477.6|1476.4|1477.8|1476.6|1476.3|1475.1|183
1669815600000|2022-11-30 13:40:00|1477.5|1476.3|1476.3|1475.1|1477.6|1476.4|1476.2|1475|229
1669818600000|2022-11-30 14:30:00|1477.3|1476.1|1481.1|1479.9|1481.6|1480.4|1476.6|1475.4|2948
1669818900000|2022-11-30 14:35:00|1481.2|1480|1479.8|1478.6|1482.2|1481|1479.6|1478.4|1500
1669819200000|2022-11-30 14:40:00|1480|1478.8|1480.4|1479.2|1481.6|1480.4|1479.8|1478.6|1144
1669819500000|2022-11-30 14:45:00|1480.7|1479.5|1476.4|1475.2|1481|1479.8|1476.2|1475|1279
1669819800000|2022-11-30 14:50:00|1476.5|1475.3|1474.5|1473.3|1477.4|1476.2|1474.2|1473|1364
1669820100000|2022-11-30 14:55:00|1474.6|1473.4|1470.2|1469|1475|1473.8|1470.1|1468.9|1698
1669820400000|2022-11-30 15:00:00|1470.3|1469.1|1468.6|1467.4|1470.6|1469.4|1465.6|1464.4|1670
1669820700000|2022-11-30 15:05:00|1468.4|1467.2|1469.4|1468.2|1469.6|1468.4|1466.8|1465.6|1111
1669821000000|2022-11-30 15:10:00|1469.5|1468.3|1468.4|1467.2|1470.6|1469.4|1468.2|1467|793
1669821300000|2022-11-30 15:15:00|1468.3|1467.1|1468.2|1467|1470.6|1469.4|1468.1|1466.9|581
1669821600000|2022-11-30 15:20:00|1468.1|1466.9|1468.7|1467.5|1470|1468.8|1466.6|1465.4|693
1669821900000|2022-11-30 15:25:00|1468.6|1467.4|1467.6|1466.4|1468.7|1467.5|1466.8|1465.6|431
1669822200000|2022-11-30 15:30:00|1467.7|1466.5|1465.6|1464.4|1468.8|1467.6|1465.6|1464.4|910
1669822500000|2022-11-30 15:35:00|1465.5|1464.3|1467|1465.8|1467.2|1466|1464.6|1463.4|1164
1669822800000|2022-11-30 15:40:00|1467.1|1465.9|1467.6|1466.4|1468.2|1467|1466.2|1465|468
1669823100000|2022-11-30 15:45:00|1467.5|1466.3|1469.7|1468.5|1470.1|1468.9|1467.4|1466.2|451
1669823400000|2022-11-30 15:50:00|1469.6|1468.4|1468.8|1467.6|1471.1|1469.9|1468.7|1467.5|525
1669823700000|2022-11-30 15:55:00|1468.7|1467.5|1469.6|1468.4|1470.4|1469.2|1468|1466.8|398
1669824000000|2022-11-30 16:00:00|1469.7|1468.5|1467.9|1466.7|1470.1|1468.9|1467.9|1466.7|325
1669824300000|2022-11-30 16:05:00|1468.1|1466.9|1466.1|1464.9|1468.6|1467.4|1465.9|1464.7|1180
1669824600000|2022-11-30 16:10:00|1465.9|1464.7|1467.1|1465.9|1467.3|1466.1|1465.7|1464.5|332
1669824900000|2022-11-30 16:15:00|1467.2|1466|1465.1|1463.9|1467.6|1466.4|1465|1463.8|983
1669825200000|2022-11-30 16:20:00|1465.2|1464|1465|1463.8|1466.2|1465|1464.9|1463.7|263
1669825500000|2022-11-30 16:25:00|1464.9|1463.7|1467.5|1466.3|1467.5|1466.3|1464.7|1463.5|596
1669825800000|2022-11-30 16:30:00|1467.6|1466.4|1467.7|1466.5|1470.7|1469.5|1467.6|1466.4|543
1669826100000|2022-11-30 16:35:00|1467.8|1466.6|1466.6|1465.4|1468.5|1467.3|1465.4|1464.2|393
1669826400000|2022-11-30 16:40:00|1466.7|1465.5|1466.2|1465|1467.5|1466.3|1466.2|1465|269
1669826700000|2022-11-30 16:45:00|1466|1464.8|1467.6|1466.4|1467.6|1466.4|1465.5|1464.3|324
1669827000000|2022-11-30 16:50:00|1467.7|1466.5|1470.4|1469.2|1470.7|1469.5|1467.4|1466.2|410
1669827300000|2022-11-30 16:55:00|1470.5|1469.3|1471.2|1470|1471.6|1470.4|1470.2|1469|621
1669827600000|2022-11-30 17:00:00|1471.4|1470.2|1472.7|1471.5|1473.2|1472|1471.2|1470|573
1669827900000|2022-11-30 17:05:00|1472.6|1471.4|1473.9|1472.7|1473.9|1472.7|1471.7|1470.5|426
1669828200000|2022-11-30 17:10:00|1473.8|1472.6|1474.2|1473|1474.7|1473.5|1473.1|1471.9|464
1669828500000|2022-11-30 17:15:00|1474.1|1472.9|1474.4|1473.2|1475.4|1474.2|1473.7|1472.5|912
1669828800000|2022-11-30 17:20:00|1474.5|1473.3|1476.6|1475.4|1477.1|1475.9|1474.1|1472.9|591
1669829100000|2022-11-30 17:25:00|1476.9|1475.7|1475.6|1474.4|1476.9|1475.7|1475.4|1474.2|561
1669829400000|2022-11-30 17:30:00|1475.7|1474.5|1475.4|1474.2|1476.1|1474.9|1474.9|1473.7|539
1669829700000|2022-11-30 17:35:00|1475.5|1474.3|1475.9|1474.7|1476.4|1475.2|1475.2|1474|422
1669830000000|2022-11-30 17:40:00|1476.1|1474.9|1476.9|1475.7|1477.9|1476.7|1475.9|1474.7|813
1669830300000|2022-11-30 17:45:00|1477|1475.8|1475.9|1474.7|1477.1|1475.9|1475.4|1474.2|379
1669830600000|2022-11-30 17:50:00|1476.2|1475|1477|1475.8|1477|1475.8|1475.6|1474.4|308
1669830900000|2022-11-30 17:55:00|1476.9|1475.7|1476.9|1475.7|1477.9|1476.7|1476.6|1475.4|569
1669831200000|2022-11-30 18:00:00|1476.7|1475.5|1478.1|1476.9|1478.2|1477|1476.6|1475.4|486
1669831500000|2022-11-30 18:05:00|1478.2|1477|1477.6|1476.4|1478.7|1477.5|1477.2|1476|403
1669831800000|2022-11-30 18:10:00|1477.4|1476.2|1476|1474.8|1477.9|1476.7|1476|1474.8|506
1669832100000|2022-11-30 18:15:00|1476.1|1474.9|1474.1|1472.9|1476.4|1475.2|1474.1|1472.9|454
1669832400000|2022-11-30 18:20:00|1474.2|1473|1473.3|1472.1|1474.6|1473.4|1473.1|1471.9|484
1669832700000|2022-11-30 18:25:00|1473.4|1472.2|1472.4|1471.2|1473.6|1472.4|1472.2|1471|287
1669833000000|2022-11-30 18:30:00|1472.3|1471.1|1472.9|1471.7|1474.1|1472.9|1472|1470.8|460
1669833300000|2022-11-30 18:35:00|1473|1471.8|1474.5|1473.3|1474.9|1473.7|1472.9|1471.7|421
1669833600000|2022-11-30 18:40:00|1474.6|1473.4|1474.6|1473.4|1474.9|1473.7|1473.6|1472.4|468
1669833900000|2022-11-30 18:45:00|1474.7|1473.5|1474.6|1473.4|1475.2|1474|1473.4|1472.2|1265
1669834200000|2022-11-30 18:50:00|1474.5|1473.3|1473.1|1471.9|1474.5|1473.3|1472.4|1471.2|435
1669834500000|2022-11-30 18:55:00|1473.2|1472|1474.9|1473.7|1474.9|1473.7|1473.2|1472|390
1669834800000|2022-11-30 19:00:00|1474.6|1473.4|1474.3|1473.1|1475.1|1473.9|1474.2|1473|444
1669835100000|2022-11-30 19:05:00|1474.5|1473.3|1472.6|1471.4|1474.7|1473.5|1472.1|1470.9|989
1669835400000|2022-11-30 19:10:00|1472.7|1471.5|1473.4|1472.2|1474.2|1473|1472.4|1471.2|1559
1669835700000|2022-11-30 19:15:00|1473.3|1472.1|1473.5|1472.3|1474.4|1473.2|1472.5|1471.3|969
1669856400000|2022-12-01 01:00:00|1469.6|1468.4|1468|1466.8|1469.9|1468.7|1465.8|1464.6|1679
1669856700000|2022-12-01 01:05:00|1468.4|1467.2|1468.5|1467.3|1468.5|1467.3|1466.5|1465.3|396
1669857000000|2022-12-01 01:10:00|1468.4|1467.2|1471.7|1470.5|1471.8|1470.6|1468.4|1467.2|510
1669857300000|2022-12-01 01:15:00|1471.6|1470.4|1470.1|1468.9|1471.7|1470.5|1470.1|1468.9|612
1669857600000|2022-12-01 01:20:00|1470.2|1469|1468.7|1467.5|1470.2|1469|1468|1466.8|164
1669857900000|2022-12-01 01:25:00|1468.6|1467.4|1470.7|1469.5|1470.7|1469.5|1468.1|1466.9|440
1669858200000|2022-12-01 01:30:00|1470.8|1469.6|1470.5|1469.3|1471.8|1470.6|1470.5|1469.3|393
1669858500000|2022-12-01 01:35:00|1471.4|1470.2|1469.1|1467.9|1471.4|1470.2|1468.5|1467.3|154
1669858800000|2022-12-01 01:40:00|1469.4|1468.2|1469.1|1467.9|1469.9|1468.7|1469.1|1467.9|328
1669859100000|2022-12-01 01:45:00|1469.5|1468.3|1469.6|1468.4|1469.8|1468.6|1468.5|1467.3|140
1669859400000|2022-12-01 01:50:00|1469.7|1468.5|1469.1|1467.9|1470|1468.8|1469.1|1467.9|67
1669859700000|2022-12-01 01:55:00|1469.3|1468.1|1469.6|1468.4|1469.8|1468.6|1468.3|1467.1|94
1669860000000|2022-12-01 02:00:00|1469.7|1468.5|1471.1|1469.9|1471.3|1470.1|1469.7|1468.5|360
1669860300000|2022-12-01 02:05:00|1471|1469.8|1469.3|1468.1|1471.5|1470.3|1469.3|1468.1|277
1669860600000|2022-12-01 02:10:00|1469.5|1468.3|1469.1|1467.9|1469.7|1468.5|1468.4|1467.2|84
1669860900000|2022-12-01 02:15:00|1469.3|1468.1|1469.1|1467.9|1469.3|1468.1|1469.1|1467.9|34
1669861200000|2022-12-01 02:20:00|1469.2|1468|1468.8|1467.6|1469.2|1468|1468.6|1467.4|38
1669861500000|2022-12-01 02:25:00|1468.7|1467.5|1469.1|1467.9|1469.1|1467.9|1468.6|1467.4|25
1669861800000|2022-12-01 02:30:00|1468.9|1467.7|1470.5|1469.3|1470.6|1469.4|1468.8|1467.6|64
1669862100000|2022-12-01 02:35:00|1470.6|1469.4|1471|1469.8|1471.2|1470|1470.2|1469|219
1669862400000|2022-12-01 02:40:00|1471.1|1469.9|1470.2|1469|1471.1|1469.9|1469.9|1468.7|87
1669862700000|2022-12-01 02:45:00|1470.5|1469.3|1470.8|1469.6|1471|1469.8|1470.3|1469.1|106
1669863000000|2022-12-01 02:50:00|1470.9|1469.7|1470.7|1469.5|1471|1469.8|1470.7|1469.5|121
1669863300000|2022-12-01 02:55:00|1470.8|1469.6|1471.6|1470.4|1472|1470.8|1470.7|1469.5|181
1669863600000|2022-12-01 03:00:00|1471.5|1470.3|1471.8|1470.6|1472|1470.8|1471.5|1470.3|120
1669863900000|2022-12-01 03:05:00|1471.6|1470.4|1471.3|1470.1|1471.8|1470.6|1470.8|1469.6|132
1669864200000|2022-12-01 03:10:00|1471.2|1470|1469.6|1468.4|1471.3|1470.1|1469.6|1468.4|48
1669864500000|2022-12-01 03:15:00|1469.5|1468.3|1469.7|1468.5|1469.8|1468.6|1469.5|1468.3|28
1669864800000|2022-12-01 03:20:00|1469.6|1468.4|1469.3|1468.1|1469.9|1468.7|1468.8|1467.6|117
1669865100000|2022-12-01 03:25:00|1469.4|1468.2|1469|1467.8|1469.8|1468.6|1468.8|1467.6|30
1669865400000|2022-12-01 03:30:00|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.8|1467.6|24
1669865700000|2022-12-01 03:35:00|1469|1467.8|1470.1|1468.9|1470.3|1469.1|1468.8|1467.6|48
1669866000000|2022-12-01 03:40:00|1470.2|1469|1470.1|1468.9|1470.5|1469.3|1470.1|1468.9|26
1669866300000|2022-12-01 03:45:00|1470|1468.8|1469.1|1467.9|1470.1|1468.9|1469.1|1467.9|16
1669866600000|2022-12-01 03:50:00|1469.3|1468.1|1469.4|1468.2|1469.5|1468.3|1469.3|1468.1|15
1669866900000|2022-12-01 03:55:00|1469.5|1468.3|1469.4|1468.2|1469.7|1468.5|1469.4|1468.2|3
1669867200000|2022-12-01 04:00:00|1469.3|1468.1|1469.3|1468.1|1469.4|1468.2|1469.3|1468.1|10
1669867500000|2022-12-01 04:05:00|1469.1|1467.9|1468.9|1467.7|1469.3|1468.1|1468.9|1467.7|19
1669867800000|2022-12-01 04:10:00|1469|1467.8|1469.4|1468.2|1469.6|1468.4|1469|1467.8|24
1669868100000|2022-12-01 04:15:00|1469.6|1468.4|1469.3|1468.1|1469.6|1468.4|1469.3|1468.1|2
1669868400000|2022-12-01 04:20:00|1469.1|1467.9|1469|1467.8|1469.1|1467.9|1468.8|1467.6|14
1669868700000|2022-12-01 04:25:00|1469.1|1467.9|1469.1|1467.9|1469.5|1468.3|1469.1|1467.9|31
1669869000000|2022-12-01 04:30:00|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.1|1467.9|2
1669869300000|2022-12-01 04:35:00|1469.2|1468|1469.3|1468.1|1469.5|1468.3|1469.1|1467.9|20
1669869600000|2022-12-01 04:40:00|1469.1|1467.9|1469.1|1467.9|1469.2|1468|1469|1467.8|3
1669869900000|2022-12-01 04:45:00|1469.4|1468.2|1469.6|1468.4|1469.8|1468.6|1469.4|1468.2|15
1669870200000|2022-12-01 04:50:00|1469.7|1468.5|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|5
1669870800000|2022-12-01 05:00:00|1469.8|1468.6|1469.3|1468.1|1469.8|1468.6|1469.3|1468.1|4
1669871100000|2022-12-01 05:05:00|1469.4|1468.2|1469.1|1467.9|1469.6|1468.4|1469.1|1467.9|28
1669871400000|2022-12-01 05:10:00|1469|1467.8|1468.5|1467.3|1469|1467.8|1468|1466.8|90
1669871700000|2022-12-01 05:15:00|1468.6|1467.4|1468|1466.8|1468.9|1467.7|1467.9|1466.7|12
1669872000000|2022-12-01 05:20:00|1467.9|1466.7|1468.3|1467.1|1468.4|1467.2|1467.8|1466.6|6
1669872300000|2022-12-01 05:25:00|1468.1|1466.9|1467.9|1466.7|1468.1|1466.9|1467.8|1466.6|8
1669872600000|2022-12-01 05:30:00|1468|1466.8|1469.3|1468.1|1469.7|1468.5|1467.8|1466.6|56
1669872900000|2022-12-01 05:35:00|1469.4|1468.2|1469|1467.8|1469.9|1468.7|1468.4|1467.2|38
1669873200000|2022-12-01 05:40:00|1468.9|1467.7|1468.8|1467.6|1470.3|1469.1|1468.2|1467|74
1669873500000|2022-12-01 05:45:00|1468.7|1467.5|1468.8|1467.6|1469.1|1467.9|1468.5|1467.3|27
1669873800000|2022-12-01 05:50:00|1468.9|1467.7|1467.9|1466.7|1468.9|1467.7|1467.8|1466.6|28
1669874100000|2022-12-01 05:55:00|1467.8|1466.6|1468.3|1467.1|1468.6|1467.4|1467.8|1466.6|12
1669874400000|2022-12-01 06:00:00|1468.4|1467.2|1467.8|1466.6|1468.4|1467.2|1467.3|1466.1|56
1669874700000|2022-12-01 06:05:00|1468.1|1466.9|1467|1465.8|1468.1|1466.9|1467|1465.8|38
1669875000000|2022-12-01 06:10:00|1467.3|1466.1|1467.4|1466.2|1469.1|1467.9|1467.1|1465.9|177
1669875300000|2022-12-01 06:15:00|1467.5|1466.3|1469.1|1467.9|1470|1468.8|1467.5|1466.3|113
1669875600000|2022-12-01 06:20:00|1469.2|1468|1468.9|1467.7|1469.8|1468.6|1468.8|1467.6|41
1669875900000|2022-12-01 06:25:00|1468.8|1467.6|1469.3|1468.1|1469.6|1468.4|1468.7|1467.5|151
1669876200000|2022-12-01 06:30:00|1469.2|1468|1469.2|1468|1469.8|1468.6|1468.8|1467.6|56
1669876500000|2022-12-01 06:35:00|1469.3|1468.1|1468.9|1467.7|1469.6|1468.4|1468.7|1467.5|57
1669876800000|2022-12-01 06:40:00|1469|1467.8|1469|1467.8|1469.2|1468|1468.2|1467|146
1669877100000|2022-12-01 06:45:00|1469.1|1467.9|1469.3|1468.1|1469.3|1468.1|1468.2|1467|117
1669877400000|2022-12-01 06:50:00|1469.5|1468.3|1469.6|1468.4|1470.3|1469.1|1469.3|1468.1|191
1669877700000|2022-12-01 06:55:00|1469.5|1468.3|1470.4|1469.2|1470.5|1469.3|1469.5|1468.3|67
1669878000000|2022-12-01 07:00:00|1470.3|1469.1|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|143
1669878300000|2022-12-01 07:05:00|1470.1|1468.9|1469.3|1468.1|1470.1|1468.9|1469.1|1467.9|52
1669878600000|2022-12-01 07:10:00|1469.1|1467.9|1469.6|1468.4|1469.7|1468.5|1469.1|1467.9|21
1669878900000|2022-12-01 07:15:00|1469.5|1468.3|1469.7|1468.5|1469.8|1468.6|1468.8|1467.6|38
1669879200000|2022-12-01 07:20:00|1469.6|1468.4|1468.8|1467.6|1470.1|1468.9|1468.6|1467.4|35
1669879500000|2022-12-01 07:25:00|1468.7|1467.5|1468.3|1467.1|1468.8|1467.6|1468.1|1466.9|15
1669879800000|2022-12-01 07:30:00|1468.2|1467|1467.6|1466.4|1468.3|1467.1|1467.6|1466.4|21
1669880100000|2022-12-01 07:35:00|1467.4|1466.2|1467.8|1466.6|1468.3|1467.1|1467.2|1466|41
1669880400000|2022-12-01 07:40:00|1467.9|1466.7|1467.7|1466.5|1467.9|1466.7|1467.3|1466.1|20
1669880700000|2022-12-01 07:45:00|1467.6|1466.4|1467.3|1466.1|1467.7|1466.5|1466.8|1465.6|22
1669881000000|2022-12-01 07:50:00|1467.2|1466|1466.9|1465.7|1467.3|1466.1|1466.7|1465.5|19
1669881300000|2022-12-01 07:55:00|1466.8|1465.6|1466.4|1465.2|1466.8|1465.6|1465.7|1464.5|83
1669881600000|2022-12-01 08:00:00|1466.5|1465.3|1466.9|1465.7|1467.4|1466.2|1466.4|1465.2|60
1669881900000|2022-12-01 08:05:00|1467|1465.8|1466.1|1464.9|1467.2|1466|1466|1464.8|16
1669882200000|2022-12-01 08:10:00|1466.2|1465|1466.3|1465.1|1466.8|1465.6|1466.1|1464.9|24
1669882500000|2022-12-01 08:15:00|1466.2|1465|1465.8|1464.6|1466.3|1465.1|1465.3|1464.1|44
1669882800000|2022-12-01 08:20:00|1465.9|1464.7|1466|1464.8|1466.1|1464.9|1465.6|1464.4|30
1669883100000|2022-12-01 08:25:00|1465.8|1464.6|1465.1|1463.9|1465.8|1464.6|1465|1463.8|57
1669883400000|2022-12-01 08:30:00|1465|1463.8|1465.9|1464.7|1466.2|1465|1464.9|1463.7|271
1669883700000|2022-12-01 08:35:00|1465.7|1464.5|1466.5|1465.3|1466.5|1465.3|1465.3|1464.1|27
1669884000000|2022-12-01 08:40:00|1466.4|1465.2|1467.4|1466.2|1467.4|1466.2|1466.4|1465.2|20
1669884300000|2022-12-01 08:45:00|1467.3|1466.1|1467.7|1466.5|1468|1466.8|1467.2|1466|23
1669884600000|2022-12-01 08:50:00|1467.6|1466.4|1467.3|1466.1|1468|1466.8|1467.2|1466|115
1669884900000|2022-12-01 08:55:00|1467.4|1466.2|1467.3|1466.1|1467.9|1466.7|1467.1|1465.9|22
1669885200000|2022-12-01 09:00:00|1467.5|1466.3|1467|1465.8|1467.8|1466.6|1467|1465.8|22
1669885500000|2022-12-01 09:05:00|1466.9|1465.7|1465.5|1464.3|1467|1465.8|1465.5|1464.3|28
1669885800000|2022-12-01 09:10:00|1465.6|1464.4|1465.2|1464|1466.1|1464.9|1464.5|1463.3|263
1669886100000|2022-12-01 09:15:00|1465.1|1463.9|1465.3|1464.1|1466|1464.8|1465|1463.8|29
1669886400000|2022-12-01 09:20:00|1465.7|1464.5|1465.2|1464|1465.7|1464.5|1464.7|1463.5|34
1669886700000|2022-12-01 09:25:00|1465.3|1464.1|1464.9|1463.7|1465.3|1464.1|1464.5|1463.3|43
1669887000000|2022-12-01 09:30:00|1464.8|1463.6|1464.5|1463.3|1465.1|1463.9|1463.8|1462.6|114
1669887300000|2022-12-01 09:35:00|1464.6|1463.4|1464.2|1463|1464.8|1463.6|1463.7|1462.5|123
1669887600000|2022-12-01 09:40:00|1464.4|1463.2|1462|1460.8|1464.5|1463.3|1461.8|1460.6|231
1669887900000|2022-12-01 09:45:00|1462.1|1460.9|1460.5|1459.3|1462.1|1460.9|1459.8|1458.6|163
1669888200000|2022-12-01 09:50:00|1460.4|1459.2|1460.6|1459.4|1460.7|1459.5|1459.7|1458.5|107
1669888500000|2022-12-01 09:55:00|1460.5|1459.3|1460.9|1459.7|1461.2|1460|1459.8|1458.6|101
1669888800000|2022-12-01 10:00:00|1460.8|1459.6|1461|1459.8|1461.4|1460.2|1460.5|1459.3|78
1669889100000|2022-12-01 10:05:00|1460.9|1459.7|1461|1459.8|1461.4|1460.2|1460.7|1459.5|56
1669889400000|2022-12-01 10:10:00|1460.9|1459.7|1461.2|1460|1461.6|1460.4|1460.7|1459.5|49
1669889700000|2022-12-01 10:15:00|1461.4|1460.2|1460.8|1459.6|1461.4|1460.2|1460.2|1459|71
1669890000000|2022-12-01 10:20:00|1460.9|1459.7|1461|1459.8|1461.5|1460.3|1460.2|1459|59
1669890300000|2022-12-01 10:25:00|1460.9|1459.7|1460.9|1459.7|1461.2|1460|1460.2|1459|58
1669890600000|2022-12-01 10:30:00|1461.1|1459.9|1461.2|1460|1461.6|1460.4|1460.7|1459.5|74
1669890900000|2022-12-01 10:35:00|1461.1|1459.9|1460.7|1459.5|1461.1|1459.9|1460.2|1459|35
1669891200000|2022-12-01 10:40:00|1460.8|1459.6|1460|1458.8|1460.9|1459.7|1459.8|1458.6|102
1669891500000|2022-12-01 10:45:00|1459.9|1458.7|1460|1458.8|1460.2|1459|1459.3|1458.1|108
1669891800000|2022-12-01 10:50:00|1459.9|1458.7|1460.2|1459|1460.5|1459.3|1459.8|1458.6|54
1669892100000|2022-12-01 10:55:00|1460.3|1459.1|1460|1458.8|1460.5|1459.3|1459.7|1458.5|27
1669892400000|2022-12-01 11:00:00|1459.9|1458.7|1459.5|1458.3|1459.9|1458.7|1459.4|1458.2|22
1669892700000|2022-12-01 11:05:00|1459.4|1458.2|1459.8|1458.6|1460|1458.8|1459.3|1458.1|69
1669893000000|2022-12-01 11:10:00|1459.7|1458.5|1460.3|1459.1|1460.6|1459.4|1459.7|1458.5|36
1669893300000|2022-12-01 11:15:00|1460.4|1459.2|1461.7|1460.5|1462.1|1460.9|1460.3|1459.1|120
1669893600000|2022-12-01 11:20:00|1461.6|1460.4|1462.7|1461.5|1463.2|1462|1461.5|1460.3|130
1669893900000|2022-12-01 11:25:00|1462.8|1461.6|1461.9|1460.7|1463|1461.8|1461.8|1460.6|89
1669894200000|2022-12-01 11:30:00|1462|1460.8|1462.9|1461.7|1463|1461.8|1461.5|1460.3|69
1669894500000|2022-12-01 11:35:00|1462.8|1461.6|1462.7|1461.5|1462.8|1461.6|1462.3|1461.1|62
1669894800000|2022-12-01 11:40:00|1462.8|1461.6|1463.8|1462.6|1464|1462.8|1462.8|1461.6|102
1669895100000|2022-12-01 11:45:00|1463.9|1462.7|1463.1|1461.9|1464|1462.8|1462.4|1461.2|54
1669895400000|2022-12-01 11:50:00|1463|1461.8|1463.3|1462.1|1463.6|1462.4|1463|1461.8|26
1669895700000|2022-12-01 11:55:00|1463|1461.8|1463.4|1462.2|1463.5|1462.3|1463|1461.8|31
1669896000000|2022-12-01 12:00:00|1463.3|1462.1|1462.3|1461.1|1463.3|1462.1|1461.8|1460.6|93
1669896300000|2022-12-01 12:05:00|1462.1|1460.9|1461.3|1460.1|1462.1|1460.9|1461.3|1460.1|91
1669896600000|2022-12-01 12:10:00|1461.5|1460.3|1460.5|1459.3|1461.6|1460.4|1460.5|1459.3|127
1669896900000|2022-12-01 12:15:00|1460.6|1459.4|1460.9|1459.7|1461|1459.8|1460.3|1459.1|75
1669897200000|2022-12-01 12:20:00|1460.8|1459.6|1461|1459.8|1461.5|1460.3|1460.6|1459.4|37
1669897500000|2022-12-01 12:25:00|1460.9|1459.7|1461.1|1459.9|1461.3|1460.1|1460.5|1459.3|39
1669897800000|2022-12-01 12:30:00|1461|1459.8|1461.6|1460.4|1461.8|1460.6|1461|1459.8|43
1669898100000|2022-12-01 12:35:00|1461.7|1460.5|1461.6|1460.4|1461.8|1460.6|1461.3|1460.1|103
1669898400000|2022-12-01 12:40:00|1461.5|1460.3|1461.5|1460.3|1461.7|1460.5|1461.2|1460|91
1669898700000|2022-12-01 12:45:00|1461.4|1460.2|1460.9|1459.7|1461.4|1460.2|1459.9|1458.7|148
1669899000000|2022-12-01 12:50:00|1460.8|1459.6|1461.3|1460.1|1461.3|1460.1|1460.5|1459.3|79
1669899300000|2022-12-01 12:55:00|1461.1|1459.9|1461.3|1460.1|1461.8|1460.6|1461.1|1459.9|59
1669899600000|2022-12-01 13:00:00|1461.2|1460|1462.4|1461.2|1462.6|1461.4|1461.2|1460|381
1669899900000|2022-12-01 13:05:00|1462.3|1461.1|1463.6|1462.4|1463.8|1462.6|1462.3|1461.1|327
1669900200000|2022-12-01 13:10:00|1463.8|1462.6|1465|1463.8|1465.5|1464.3|1463.3|1462.1|214
1669900500000|2022-12-01 13:15:00|1464.9|1463.7|1465.4|1464.2|1465.4|1464.2|1464.1|1462.9|274
1669900800000|2022-12-01 13:20:00|1465.7|1464.5|1467.7|1466.5|1468.2|1467|1465.7|1464.5|532
1669901100000|2022-12-01 13:25:00|1467.8|1466.6|1467.8|1466.6|1468.2|1467|1466.9|1465.7|181
1669901400000|2022-12-01 13:30:00|1467.7|1466.5|1469.7|1468.5|1469.8|1468.6|1466.7|1465.5|954
1669901700000|2022-12-01 13:35:00|1469.4|1468.2|1468.9|1467.7|1470.3|1469.1|1468.7|1467.5|627
1669902000000|2022-12-01 13:40:00|1468.8|1467.6|1468.5|1467.3|1470.1|1468.9|1468|1466.8|410
1669905000000|2022-12-01 14:30:00|1470.8|1469.6|1466|1464.8|1473.9|1472.7|1465.9|1464.7|3655
1669905300000|2022-12-01 14:35:00|1466.1|1464.9|1466.8|1465.6|1467.6|1466.4|1464.4|1463.2|1101
1669905600000|2022-12-01 14:40:00|1466.9|1465.7|1465.2|1464|1468.1|1466.9|1465.2|1464|949
1669905900000|2022-12-01 14:45:00|1465.3|1464.1|1463.8|1462.6|1466.1|1464.9|1463.3|1462.1|996
1669906200000|2022-12-01 14:50:00|1463.7|1462.5|1461.8|1460.6|1463.9|1462.7|1461.2|1460|1187
1669906500000|2022-12-01 14:55:00|1461.7|1460.5|1461.6|1460.4|1462.1|1460.9|1460.7|1459.5|1082
1669906800000|2022-12-01 15:00:00|1461.7|1460.5|1460.9|1459.7|1462.1|1460.9|1459.6|1458.4|1276
1669907100000|2022-12-01 15:05:00|1461|1459.8|1459.8|1458.6|1461.8|1460.6|1459.7|1458.5|767
1669907400000|2022-12-01 15:10:00|1459.6|1458.4|1458.5|1457.3|1461|1459.8|1456.3|1455.1|1869
1669907700000|2022-12-01 15:15:00|1458.4|1457.2|1456.8|1455.6|1458.8|1457.6|1455.2|1454|868
1669908000000|2022-12-01 15:20:00|1456.6|1455.4|1456.5|1455.3|1457.4|1456.2|1455.8|1454.6|776
1669908300000|2022-12-01 15:25:00|1456.4|1455.2|1456.3|1455.1|1456.8|1455.6|1454.6|1453.4|755
1669908600000|2022-12-01 15:30:00|1456.2|1455|1455.8|1454.6|1457.1|1455.9|1454.5|1453.3|1243
1669908900000|2022-12-01 15:35:00|1455.7|1454.5|1456.2|1455|1457.8|1456.6|1455.1|1453.9|962
1669909200000|2022-12-01 15:40:00|1456.4|1455.2|1454.6|1453.4|1456.5|1455.3|1454.2|1453|1138
1669909500000|2022-12-01 15:45:00|1454.5|1453.3|1455.2|1454|1456.2|1455|1454.2|1453|563
1669909800000|2022-12-01 15:50:00|1455.4|1454.2|1454.3|1453.1|1455.5|1454.3|1454.1|1452.9|875
1669910100000|2022-12-01 15:55:00|1454.6|1453.4|1454.1|1452.9|1454.9|1453.7|1452.3|1451.1|1728
1669910400000|2022-12-01 16:00:00|1454.2|1453|1452.1|1450.9|1454.4|1453.2|1451.6|1450.4|1159
1669910700000|2022-12-01 16:05:00|1452|1450.8|1445.8|1444.6|1452.2|1451|1445.2|1444|2222
1669911000000|2022-12-01 16:10:00|1445.9|1444.7|1441.6|1440.4|1445.9|1444.7|1441|1439.8|1899
1669911300000|2022-12-01 16:15:00|1441.5|1440.3|1441.6|1440.4|1441.6|1440.4|1438.5|1437.3|1627
1669911600000|2022-12-01 16:20:00|1441.5|1440.3|1440.2|1439|1441.7|1440.5|1439.2|1438|963
1669911900000|2022-12-01 16:25:00|1440.3|1439.1|1439.9|1438.7|1441.6|1440.4|1439.5|1438.3|1663
1669912200000|2022-12-01 16:30:00|1439.7|1438.5|1437.2|1436|1440.2|1439|1436.5|1435.3|1465
1669912500000|2022-12-01 16:35:00|1437.3|1436.1|1437.5|1436.3|1438|1436.8|1436.5|1435.3|815
1669912800000|2022-12-01 16:40:00|1437.6|1436.4|1435.9|1434.7|1438.2|1437|1435.9|1434.7|2706
1669913100000|2022-12-01 16:45:00|1436|1434.8|1435.5|1434.3|1436.6|1435.4|1434.9|1433.7|891
1669913400000|2022-12-01 16:50:00|1435.6|1434.4|1434.1|1432.9|1435.9|1434.7|1434.1|1432.9|953
1669913700000|2022-12-01 16:55:00|1434|1432.8|1432.9|1431.7|1434.1|1432.9|1430.7|1429.5|1895
1669914000000|2022-12-01 17:00:00|1432.8|1431.6|1431.6|1430.4|1432.8|1431.6|1431.4|1430.2|1509
1669914300000|2022-12-01 17:05:00|1431.5|1430.3|1430.5|1429.3|1431.8|1430.6|1430.5|1429.3|1424
1669914600000|2022-12-01 17:10:00|1430.3|1429.1|1432|1430.8|1432|1430.8|1430.2|1429|1146
1669914900000|2022-12-01 17:15:00|1431.8|1430.6|1431.3|1430.1|1432.3|1431.1|1431.3|1430.1|760
1669915200000|2022-12-01 17:20:00|1431.2|1430|1433.5|1432.3|1433.8|1432.6|1430.9|1429.7|1171
1669915500000|2022-12-01 17:25:00|1433.3|1432.1|1434|1432.8|1434.3|1433.1|1432.8|1431.6|1005
1669915800000|2022-12-01 17:30:00|1433.8|1432.6|1434.9|1433.7|1435.8|1434.6|1433.8|1432.6|1019
1669916100000|2022-12-01 17:35:00|1434.8|1433.6|1435.8|1434.6|1435.8|1434.6|1434.7|1433.5|699
1669916400000|2022-12-01 17:40:00|1435.7|1434.5|1435.9|1434.7|1437.2|1436|1435.6|1434.4|1086
1669916700000|2022-12-01 17:45:00|1435.8|1434.6|1434|1432.8|1435.9|1434.7|1433.3|1432.1|749
1669917000000|2022-12-01 17:50:00|1434.1|1432.9|1433.6|1432.4|1434.9|1433.7|1433.4|1432.2|372
1669917300000|2022-12-01 17:55:00|1433.9|1432.7|1434.3|1433.1|1434.4|1433.2|1433.4|1432.2|396
1669917600000|2022-12-01 18:00:00|1434.4|1433.2|1433.4|1432.2|1434.4|1433.2|1432.9|1431.7|664
1669917900000|2022-12-01 18:05:00|1433.5|1432.3|1432.6|1431.4|1433.6|1432.4|1432.5|1431.3|361
1669918200000|2022-12-01 18:10:00|1432.3|1431.1|1431.5|1430.3|1432.3|1431.1|1431.4|1430.2|461
1669918500000|2022-12-01 18:15:00|1431.6|1430.4|1430.4|1429.2|1431.6|1430.4|1430.4|1429.2|462
1669918800000|2022-12-01 18:20:00|1430.3|1429.1|1430.6|1429.4|1430.6|1429.4|1430|1428.8|321
1669919100000|2022-12-01 18:25:00|1430.5|1429.3|1430.1|1428.9|1430.5|1429.3|1430|1428.8|176
1669919400000|2022-12-01 18:30:00|1430|1428.8|1430|1428.8|1430.2|1429|1429.7|1428.5|1028
1669919700000|2022-12-01 18:35:00|1430.1|1428.9|1429.7|1428.5|1430.5|1429.3|1429.7|1428.5|634
1669920000000|2022-12-01 18:40:00|1429.9|1428.7|1431.1|1429.9|1431.7|1430.5|1429.9|1428.7|441
1669920300000|2022-12-01 18:45:00|1431.2|1430|1431.2|1430|1431.5|1430.3|1430.7|1429.5|458
1669920600000|2022-12-01 18:50:00|1431.4|1430.2|1432.4|1431.2|1432.5|1431.3|1430.6|1429.4|832
1669920900000|2022-12-01 18:55:00|1432.3|1431.1|1431.9|1430.7|1432.6|1431.4|1431.7|1430.5|552
1669921200000|2022-12-01 19:00:00|1432.1|1430.9|1434.1|1432.9|1434.1|1432.9|1431.9|1430.7|743
1669921500000|2022-12-01 19:05:00|1434.4|1433.2|1432.9|1431.7|1435.4|1434.2|1432.8|1431.6|1851
1669921800000|2022-12-01 19:10:00|1433|1431.8|1434.8|1433.6|1434.9|1433.7|1432.5|1431.3|2620
1669922100000|2022-12-01 19:15:00|1434.7|1433.5|1436|1434.8|1436.5|1435.3|1434.4|1433.2|1682
1669942800000|2022-12-02 01:00:00|1437.5|1436.3|1435.9|1434.7|1439.2|1438|1435.5|1434.3|664
1669943100000|2022-12-02 01:05:00|1436|1434.8|1436.1|1434.9|1436.4|1435.2|1434.7|1433.5|264
1669943400000|2022-12-02 01:10:00|1436|1434.8|1435.7|1434.5|1436.4|1435.2|1434.7|1433.5|167
1669943700000|2022-12-02 01:15:00|1435.6|1434.4|1436.1|1434.9|1436.7|1435.5|1435.3|1434.1|96
1669944000000|2022-12-02 01:20:00|1436.4|1435.2|1437.9|1436.7|1438|1436.8|1436.4|1435.2|104
1669944300000|2022-12-02 01:25:00|1437.7|1436.5|1438.4|1437.2|1438.5|1437.3|1437.5|1436.3|153
1669944600000|2022-12-02 01:30:00|1438.5|1437.3|1438.5|1437.3|1438.8|1437.6|1438.1|1436.9|96
1669944900000|2022-12-02 01:35:00|1438.4|1437.2|1438.4|1437.2|1439|1437.8|1437.9|1436.7|200
1669945200000|2022-12-02 01:40:00|1438.2|1437|1438|1436.8|1438.5|1437.3|1437.2|1436|79
1669945500000|2022-12-02 01:45:00|1438.1|1436.9|1437.3|1436.1|1438.2|1437|1437.2|1436|121
1669945800000|2022-12-02 01:50:00|1437.4|1436.2|1437.7|1436.5|1438.4|1437.2|1437.2|1436|131
1669946100000|2022-12-02 01:55:00|1437.9|1436.7|1438.7|1437.5|1438.7|1437.5|1437.7|1436.5|64
1669946400000|2022-12-02 02:00:00|1438.8|1437.6|1438.5|1437.3|1438.9|1437.7|1437.8|1436.6|78
1669946700000|2022-12-02 02:05:00|1438.6|1437.4|1438.8|1437.6|1439.3|1438.1|1437.6|1436.4|284
1669947000000|2022-12-02 02:10:00|1438.9|1437.7|1439.3|1438.1|1439.7|1438.5|1438.3|1437.1|227
1669947300000|2022-12-02 02:15:00|1439.6|1438.4|1438.9|1437.7|1439.6|1438.4|1438.8|1437.6|181
1669947600000|2022-12-02 02:20:00|1439|1437.8|1438.7|1437.5|1439|1437.8|1438.1|1436.9|169
1669947900000|2022-12-02 02:25:00|1438.5|1437.3|1438.2|1437|1438.5|1437.3|1438.1|1436.9|31
1669948200000|2022-12-02 02:30:00|1438.3|1437.1|1437.6|1436.4|1438.3|1437.1|1437.3|1436.1|216
1669948500000|2022-12-02 02:35:00|1437.5|1436.3|1438.7|1437.5|1439|1437.8|1437.3|1436.1|140
1669948800000|2022-12-02 02:40:00|1438.8|1437.6|1438.8|1437.6|1439.1|1437.9|1438.3|1437.1|160
1669949100000|2022-12-02 02:45:00|1438.7|1437.5|1438.8|1437.6|1439.3|1438.1|1438.7|1437.5|118
1669949400000|2022-12-02 02:50:00|1438.7|1437.5|1438.8|1437.6|1439|1437.8|1438.7|1437.5|92
1669949700000|2022-12-02 02:55:00|1438.9|1437.7|1439.5|1438.3|1439.5|1438.3|1438.8|1437.6|57
1669950000000|2022-12-02 03:00:00|1439.4|1438.2|1440.1|1438.9|1440.1|1438.9|1439.3|1438.1|38
1669950300000|2022-12-02 03:05:00|1440|1438.8|1440|1438.8|1441|1439.8|1439.8|1438.6|221
1669950600000|2022-12-02 03:10:00|1440.1|1438.9|1438.3|1437.1|1440.1|1438.9|1438|1436.8|97
1669950900000|2022-12-02 03:15:00|1438.4|1437.2|1438.5|1437.3|1438.9|1437.7|1438.2|1437|48
1669951200000|2022-12-02 03:20:00|1438.6|1437.4|1438.6|1437.4|1438.8|1437.6|1438.2|1437|84
1669951500000|2022-12-02 03:25:00|1438.5|1437.3|1438.5|1437.3|1438.8|1437.6|1438.2|1437|51
1669951800000|2022-12-02 03:30:00|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.4|1437.2|19
1669952100000|2022-12-02 03:35:00|1439|1437.8|1437.5|1436.3|1439.2|1438|1437.2|1436|78
1669952400000|2022-12-02 03:40:00|1437.6|1436.4|1437.8|1436.6|1438|1436.8|1437.6|1436.4|31
1669952700000|2022-12-02 03:45:00|1437.7|1436.5|1437.8|1436.6|1437.8|1436.6|1437.4|1436.2|23
1669953000000|2022-12-02 03:50:00|1437.9|1436.7|1437.6|1436.4|1438.2|1437|1437.6|1436.4|43
1669953300000|2022-12-02 03:55:00|1437.5|1436.3|1437.4|1436.2|1437.6|1436.4|1437.3|1436.1|35
1669953600000|2022-12-02 04:00:00|1437.3|1436.1|1437.6|1436.4|1437.7|1436.5|1437.3|1436.1|18
1669953900000|2022-12-02 04:05:00|1437.4|1436.2|1437.6|1436.4|1437.6|1436.4|1437.4|1436.2|14
1669954200000|2022-12-02 04:10:00|1437.9|1436.7|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|28
1669954500000|2022-12-02 04:15:00|1438|1436.8|1437.7|1436.5|1438|1436.8|1437.6|1436.4|53
1669954800000|2022-12-02 04:20:00|1437.8|1436.6|1437.7|1436.5|1438.1|1436.9|1437.6|1436.4|15
1669955100000|2022-12-02 04:25:00|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|4
1669955700000|2022-12-02 04:35:00|1437.8|1436.6|1437.7|1436.5|1437.8|1436.6|1437.6|1436.4|7
1669956000000|2022-12-02 04:40:00|1437.8|1436.6|1437.7|1436.5|1437.8|1436.6|1437.6|1436.4|2
1669956300000|2022-12-02 04:45:00|1437.6|1436.4|1437.6|1436.4|1437.9|1436.7|1437.6|1436.4|8
1669956600000|2022-12-02 04:50:00|1437.7|1436.5|1437.9|1436.7|1438|1436.8|1437.6|1436.4|26
1669956900000|2022-12-02 04:55:00|||||||||2
1669957200000|2022-12-02 05:00:00|1438|1436.8|1437.9|1436.7|1438|1436.8|1437.8|1436.6|10
1669957500000|2022-12-02 05:05:00|1438|1436.8|1437.9|1436.7|1438|1436.8|1437.6|1436.4|32
1669957800000|2022-12-02 05:10:00|1437.8|1436.6|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|1
1669958100000|2022-12-02 05:15:00|1437.8|1436.6|1437.6|1436.4|1437.9|1436.7|1437.6|1436.4|16
1669958400000|2022-12-02 05:20:00|1437.5|1436.3|1437.1|1435.9|1437.6|1436.4|1436.9|1435.7|49
1669958700000|2022-12-02 05:25:00|1436.9|1435.7|1436.8|1435.6|1437.2|1436|1436.7|1435.5|55
1669959000000|2022-12-02 05:30:00|1436.7|1435.5|1437.6|1436.4|1437.9|1436.7|1436.7|1435.5|73
1669959300000|2022-12-02 05:35:00|1437.7|1436.5|1437.3|1436.1|1437.8|1436.6|1437.1|1435.9|48
1669959600000|2022-12-02 05:40:00|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1436.7|1435.5|58
1669959900000|2022-12-02 05:45:00|1437.4|1436.2|1437.6|1436.4|1437.7|1436.5|1437.1|1435.9|48
1669960200000|2022-12-02 05:50:00|1437.7|1436.5|1437.1|1435.9|1437.9|1436.7|1437|1435.8|14
1669960500000|2022-12-02 05:55:00|1437|1435.8|1437.8|1436.6|1438|1436.8|1437|1435.8|25
1669960800000|2022-12-02 06:00:00|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1436.9|1435.7|65
1669961100000|2022-12-02 06:05:00|1438.1|1436.9|1437.8|1436.6|1438.1|1436.9|1437.4|1436.2|28
1669961400000|2022-12-02 06:10:00|1437.7|1436.5|1437.9|1436.7|1437.9|1436.7|1437.4|1436.2|67
1669961700000|2022-12-02 06:15:00|1437.6|1436.4|1438.6|1437.4|1438.6|1437.4|1437.4|1436.2|67
1669962000000|2022-12-02 06:20:00|1438.5|1437.3|1437.9|1436.7|1438.5|1437.3|1437.8|1436.6|40
1669962300000|2022-12-02 06:25:00|1437.8|1436.6|1437.6|1436.4|1437.8|1436.6|1437.4|1436.2|30
1669962600000|2022-12-02 06:30:00|1437.5|1436.3|1437.9|1436.7|1438.4|1437.2|1437.4|1436.2|71
1669962900000|2022-12-02 06:35:00|1438|1436.8|1437.6|1436.4|1438.4|1437.2|1437.4|1436.2|35
1669963200000|2022-12-02 06:40:00|1437.4|1436.2|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|7
1669963500000|2022-12-02 06:45:00|1437.3|1436.1|1437.7|1436.5|1437.9|1436.7|1437.3|1436.1|30
1669963800000|2022-12-02 06:50:00|1437.6|1436.4|1438.1|1436.9|1438.3|1437.1|1437.3|1436.1|76
1669964100000|2022-12-02 06:55:00|1438|1436.8|1437.8|1436.6|1438.1|1436.9|1437.4|1436.2|47
1669964400000|2022-12-02 07:00:00|1437.9|1436.7|1437|1435.8|1438.1|1436.9|1436.7|1435.5|133
1669964700000|2022-12-02 07:05:00|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1436.6|1435.4|20
1669965000000|2022-12-02 07:10:00|1437|1435.8|1436.6|1435.4|1437.4|1436.2|1436.6|1435.4|28
1669965300000|2022-12-02 07:15:00|1436.5|1435.3|1436.9|1435.7|1437|1435.8|1436.5|1435.3|53
1669965600000|2022-12-02 07:20:00|1436.8|1435.6|1436.4|1435.2|1436.9|1435.7|1436.3|1435.1|97
1669965900000|2022-12-02 07:25:00|1436.5|1435.3|1436.3|1435.1|1436.6|1435.4|1436.3|1435.1|29
1669966200000|2022-12-02 07:30:00|1436.2|1435|1436.9|1435.7|1437.1|1435.9|1436.2|1435|15
1669966500000|2022-12-02 07:35:00|1437|1435.8|1439.6|1438.4|1439.8|1438.6|1437|1435.8|126
1669966800000|2022-12-02 07:40:00|1439.4|1438.2|1438.1|1436.9|1439.4|1438.2|1438.1|1436.9|24
1669967100000|2022-12-02 07:45:00|1438|1436.8|1438.1|1436.9|1438.3|1437.1|1437.9|1436.7|9
1669967400000|2022-12-02 07:50:00|1438.2|1437|1438.8|1437.6|1438.8|1437.6|1437.8|1436.6|25
1669967700000|2022-12-02 07:55:00|1438.9|1437.7|1437.6|1436.4|1438.9|1437.7|1437.6|1436.4|34
1669968000000|2022-12-02 08:00:00|1437.5|1436.3|1434.9|1433.7|1437.5|1436.3|1434.6|1433.4|256
1669968300000|2022-12-02 08:05:00|1435|1433.8|1433.6|1432.4|1435.1|1433.9|1433.2|1432|113
1669968600000|2022-12-02 08:10:00|1433.5|1432.3|1433.2|1432|1433.6|1432.4|1433.2|1432|36
1669968900000|2022-12-02 08:15:00|1433.3|1432.1|1433.6|1432.4|1433.9|1432.7|1433|1431.8|94
1669969200000|2022-12-02 08:20:00|1433.7|1432.5|1432.9|1431.7|1433.7|1432.5|1431.9|1430.7|149
1669969500000|2022-12-02 08:25:00|1433|1431.8|1431.8|1430.6|1433.1|1431.9|1431.8|1430.6|66
1669969800000|2022-12-02 08:30:00|1431.9|1430.7|1432.5|1431.3|1433.2|1432|1431.3|1430.1|135
1669970100000|2022-12-02 08:35:00|1432.6|1431.4|1432.2|1431|1432.6|1431.4|1431.9|1430.7|69
1669970400000|2022-12-02 08:40:00|1432.4|1431.2|1432|1430.8|1432.9|1431.7|1431.9|1430.7|125
1669970700000|2022-12-02 08:45:00|1432.1|1430.9|1432.6|1431.4|1432.9|1431.7|1431.9|1430.7|36
1669971000000|2022-12-02 08:50:00|1432.7|1431.5|1432.1|1430.9|1433|1431.8|1431.8|1430.6|138
1669971300000|2022-12-02 08:55:00|1432.2|1431|1430.5|1429.3|1432.3|1431.1|1430.4|1429.2|239
1669971600000|2022-12-02 09:00:00|1430.6|1429.4|1430.5|1429.3|1431.1|1429.9|1430.3|1429.1|90
1669971900000|2022-12-02 09:05:00|1430.6|1429.4|1431.1|1429.9|1432.1|1430.9|1430.4|1429.2|103
1669972200000|2022-12-02 09:10:00|1431.4|1430.2|1432.3|1431.1|1432.4|1431.2|1431.3|1430.1|20
1669972500000|2022-12-02 09:15:00|1432.2|1431|1431.4|1430.2|1432.3|1431.1|1431|1429.8|65
1669972800000|2022-12-02 09:20:00|1431.5|1430.3|1430.9|1429.7|1431.5|1430.3|1430.6|1429.4|29
1669973100000|2022-12-02 09:25:00|1430.8|1429.6|1431.5|1430.3|1431.5|1430.3|1430.4|1429.2|19
1669973400000|2022-12-02 09:30:00|1431.4|1430.2|1431.2|1430|1431.5|1430.3|1431|1429.8|43
1669973700000|2022-12-02 09:35:00|1431.3|1430.1|1431.6|1430.4|1432.1|1430.9|1431.3|1430.1|46
1669974000000|2022-12-02 09:40:00|1431.7|1430.5|1431.8|1430.6|1431.9|1430.7|1431|1429.8|38
1669974300000|2022-12-02 09:45:00|1431.9|1430.7|1432.6|1431.4|1432.8|1431.6|1431.7|1430.5|100
1669974600000|2022-12-02 09:50:00|1432.7|1431.5|1432.9|1431.7|1434.4|1433.2|1432.6|1431.4|71
1669974900000|2022-12-02 09:55:00|1433|1431.8|1433.8|1432.6|1433.8|1432.6|1432.6|1431.4|73
1669975200000|2022-12-02 10:00:00|1434.1|1432.9|1433.9|1432.7|1434.7|1433.5|1433.4|1432.2|95
1669975500000|2022-12-02 10:05:00|1434|1432.8|1434.1|1432.9|1434.4|1433.2|1433.6|1432.4|14
1669975800000|2022-12-02 10:10:00|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1433.9|1432.7|14
1669976100000|2022-12-02 10:15:00|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1433.6|1432.4|10
1669976400000|2022-12-02 10:20:00|1434.2|1433|1434.3|1433.1|1434.6|1433.4|1434.1|1432.9|26
1669976700000|2022-12-02 10:25:00|1434.4|1433.2|1434.9|1433.7|1435.4|1434.2|1434.1|1432.9|33
1669977000000|2022-12-02 10:30:00|1434.8|1433.6|1435|1433.8|1435.4|1434.2|1434.6|1433.4|13
1669977300000|2022-12-02 10:35:00|1434.9|1433.7|1433.9|1432.7|1435.2|1434|1433.9|1432.7|39
1669977600000|2022-12-02 10:40:00|1433.8|1432.6|1434.3|1433.1|1434.4|1433.2|1433.6|1432.4|14
1669977900000|2022-12-02 10:45:00|1434.2|1433|1434.3|1433.1|1434.6|1433.4|1433.7|1432.5|23
1669978200000|2022-12-02 10:50:00|1434.2|1433|1434.9|1433.7|1434.9|1433.7|1434.1|1432.9|7
1669978500000|2022-12-02 10:55:00|1434.8|1433.6|1434.6|1433.4|1435.1|1433.9|1434.1|1432.9|43
1669978800000|2022-12-02 11:00:00|1434.5|1433.3|1433.9|1432.7|1434.6|1433.4|1433.8|1432.6|49
1669979100000|2022-12-02 11:05:00|1433.8|1432.6|1433.7|1432.5|1434.1|1432.9|1433.4|1432.2|113
1669979400000|2022-12-02 11:10:00|1433.6|1432.4|1432.6|1431.4|1433.9|1432.7|1432.4|1431.2|173
1669979700000|2022-12-02 11:15:00|1432.7|1431.5|1432.6|1431.4|1432.8|1431.6|1432.3|1431.1|78
1669980000000|2022-12-02 11:20:00|1432.7|1431.5|1431.4|1430.2|1432.8|1431.6|1431.4|1430.2|73
1669980300000|2022-12-02 11:25:00|1431.6|1430.4|1430.9|1429.7|1431.6|1430.4|1430.4|1429.2|93
1669980600000|2022-12-02 11:30:00|1431|1429.8|1432.2|1431|1432.7|1431.5|1431|1429.8|68
1669980900000|2022-12-02 11:35:00|1432.1|1430.9|1432.2|1431|1432.6|1431.4|1432|1430.8|12
1669981200000|2022-12-02 11:40:00|1432.1|1430.9|1432.3|1431.1|1432.6|1431.4|1431.9|1430.7|22
1669981500000|2022-12-02 11:45:00|1432.2|1431|1432|1430.8|1432.3|1431.1|1431.8|1430.6|17
1669981800000|2022-12-02 11:50:00|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.5|1430.3|21
1669982100000|2022-12-02 11:55:00|1432|1430.8|1432.6|1431.4|1432.8|1431.6|1431.9|1430.7|74
1669982400000|2022-12-02 12:00:00|1432.7|1431.5|1434.7|1433.5|1434.8|1433.6|1432.6|1431.4|150
1669982700000|2022-12-02 12:05:00|1434.5|1433.3|1434.2|1433|1434.7|1433.5|1433.9|1432.7|138
1669983000000|2022-12-02 12:10:00|1434.1|1432.9|1433.2|1432|1434.3|1433.1|1433.1|1431.9|112
1669983300000|2022-12-02 12:15:00|1433.3|1432.1|1433|1431.8|1433.3|1432.1|1432.7|1431.5|58
1669983600000|2022-12-02 12:20:00|1433.2|1432|1433.4|1432.2|1433.8|1432.6|1433.2|1432|31
1669983900000|2022-12-02 12:25:00|1433.3|1432.1|1434.2|1433|1434.4|1433.2|1433.3|1432.1|49
1669984200000|2022-12-02 12:30:00|1434.3|1433.1|1434.2|1433|1434.5|1433.3|1434.1|1432.9|63
1669984500000|2022-12-02 12:35:00|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.1|1432.9|33
1669984800000|2022-12-02 12:40:00|1434.2|1433|1434.2|1433|1434.5|1433.3|1434.2|1433|34
1669985100000|2022-12-02 12:45:00|1434.3|1433.1|1434.3|1433.1|1434.6|1433.4|1434.2|1433|47
1669985400000|2022-12-02 12:50:00|1434.2|1433|1433.9|1432.7|1434.4|1433.2|1433|1431.8|64
1669985700000|2022-12-02 12:55:00|1433.8|1432.6|1435.1|1433.9|1435.5|1434.3|1433.8|1432.6|178
1669986000000|2022-12-02 13:00:00|1435.2|1434|1437.1|1435.9|1438.9|1437.7|1435.2|1434|396
1669986300000|2022-12-02 13:05:00|1437.2|1436|1437.1|1435.9|1438|1436.8|1437|1435.8|198
1669986600000|2022-12-02 13:10:00|1436.9|1435.7|1435.5|1434.3|1436.9|1435.7|1435.1|1433.9|105
1669986900000|2022-12-02 13:15:00|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1433.8|1432.6|206
1669987200000|2022-12-02 13:20:00|1435.6|1434.4|1435.1|1433.9|1435.7|1434.5|1434.9|1433.7|122
1669987500000|2022-12-02 13:25:00|1435|1433.8|1435.2|1434|1435.8|1434.6|1433.7|1432.5|317
1669987800000|2022-12-02 13:30:00|1434.8|1433.6|1432.3|1431.1|1434.8|1433.6|1430.2|1429|1023
1669988100000|2022-12-02 13:35:00|1432.2|1431|1433.6|1432.4|1433.6|1432.4|1431.2|1430|385
1669988400000|2022-12-02 13:40:00|1433.8|1432.6|1433.2|1432|1435.5|1434.3|1432.4|1431.2|208
1669991400000|2022-12-02 14:30:00|1436.1|1434.9|1436.6|1435.4|1439.9|1438.7|1435|1433.8|2999
1669991700000|2022-12-02 14:35:00|1436.7|1435.5|1439.6|1438.4|1441.8|1440.6|1436.7|1435.5|1397
1669992000000|2022-12-02 14:40:00|1439.4|1438.2|1438.6|1437.4|1439.8|1438.6|1436.6|1435.4|1641
1669992300000|2022-12-02 14:45:00|1438.7|1437.5|1438.9|1437.7|1440.6|1439.4|1437.1|1435.9|2237
1669992600000|2022-12-02 14:50:00|1439|1437.8|1437.4|1436.2|1439.5|1438.3|1436.1|1434.9|1350
1669992900000|2022-12-02 14:55:00|1437.3|1436.1|1438.1|1436.9|1439|1437.8|1436.1|1434.9|1659
1669993200000|2022-12-02 15:00:00|1438.2|1437|1442.6|1441.4|1444.4|1443.2|1436.6|1435.4|1695
1669993500000|2022-12-02 15:05:00|1442.5|1441.3|1441.5|1440.3|1443.9|1442.7|1440.4|1439.2|1056
1669993800000|2022-12-02 15:10:00|1441.6|1440.4|1442|1440.8|1442.4|1441.2|1439.9|1438.7|665
1669994100000|2022-12-02 15:15:00|1441.9|1440.7|1440.4|1439.2|1442.4|1441.2|1440.3|1439.1|541
1669994400000|2022-12-02 15:20:00|1440.3|1439.1|1442|1440.8|1442.9|1441.7|1440|1438.8|532
1669994700000|2022-12-02 15:25:00|1442.1|1440.9|1440.3|1439.1|1442.1|1440.9|1439.1|1437.9|1510
1669995000000|2022-12-02 15:30:00|1440.4|1439.2|1439.8|1438.6|1440.4|1439.2|1437|1435.8|1251
1669995300000|2022-12-02 15:35:00|1439.6|1438.4|1442.3|1441.1|1442.6|1441.4|1439.6|1438.4|1093
1669995600000|2022-12-02 15:40:00|1442.2|1441|1441.3|1440.1|1442.8|1441.6|1440.9|1439.7|777
1669995900000|2022-12-02 15:45:00|1441.2|1440|1440.5|1439.3|1441.9|1440.7|1440.5|1439.3|489
1669996200000|2022-12-02 15:50:00|1440.3|1439.1|1440.6|1439.4|1440.7|1439.5|1439.1|1437.9|413
1669996500000|2022-12-02 15:55:00|1440.4|1439.2|1440.9|1439.7|1441.3|1440.1|1439.3|1438.1|302
1669996800000|2022-12-02 16:00:00|1441|1439.8|1441.5|1440.3|1441.8|1440.6|1440.7|1439.5|496
1669997100000|2022-12-02 16:05:00|1441.6|1440.4|1444.7|1443.5|1444.8|1443.6|1441.6|1440.4|654
1669997400000|2022-12-02 16:10:00|1444.8|1443.6|1443.5|1442.3|1445.1|1443.9|1443.3|1442.1|1013
1669997700000|2022-12-02 16:15:00|1443.6|1442.4|1441.8|1440.6|1443.6|1442.4|1441.5|1440.3|526
1669998000000|2022-12-02 16:20:00|1441.7|1440.5|1445|1443.8|1445|1443.8|1441.4|1440.2|676
1669998300000|2022-12-02 16:25:00|1444.8|1443.6|1444.3|1443.1|1445|1443.8|1443.7|1442.5|826
1669998600000|2022-12-02 16:30:00|1444.2|1443|1445.5|1444.3|1447.8|1446.6|1443.8|1442.6|879
1669998900000|2022-12-02 16:35:00|1445.3|1444.1|1446.2|1445|1446.2|1445|1443.6|1442.4|401
1669999200000|2022-12-02 16:40:00|1446.1|1444.9|1447.8|1446.6|1447.8|1446.6|1446|1444.8|395
1669999500000|2022-12-02 16:45:00|1447.7|1446.5|1445.8|1444.6|1448.3|1447.1|1445.7|1444.5|750
1669999800000|2022-12-02 16:50:00|1445.9|1444.7|1445|1443.8|1446.8|1445.6|1445|1443.8|786
1670000100000|2022-12-02 16:55:00|1444.8|1443.6|1444.3|1443.1|1445.3|1444.1|1443.8|1442.6|540
1670000400000|2022-12-02 17:00:00|1444.4|1443.2|1442.8|1441.6|1444.6|1443.4|1442.8|1441.6|328
1670000700000|2022-12-02 17:05:00|1442.9|1441.7|1442.2|1441|1443.1|1441.9|1441.3|1440.1|539
1670001000000|2022-12-02 17:10:00|1442.3|1441.1|1442.9|1441.7|1443.1|1441.9|1441.9|1440.7|693
1670001300000|2022-12-02 17:15:00|1443|1441.8|1440.8|1439.6|1443|1441.8|1440.8|1439.6|1018
1670001600000|2022-12-02 17:20:00|1440.6|1439.4|1438.7|1437.5|1440.7|1439.5|1437.7|1436.5|805
1670001900000|2022-12-02 17:25:00|1438.6|1437.4|1439.7|1438.5|1440.2|1439|1438.2|1437|248
1670002200000|2022-12-02 17:30:00|1439.5|1438.3|1440.5|1439.3|1440.7|1439.5|1439.2|1438|295
1670002500000|2022-12-02 17:35:00|1440.6|1439.4|1440|1438.8|1440.6|1439.4|1439.4|1438.2|168
1670002800000|2022-12-02 17:40:00|1439.8|1438.6|1441.3|1440.1|1441.4|1440.2|1439.4|1438.2|221
1670003100000|2022-12-02 17:45:00|1441.2|1440|1442.5|1441.3|1443.1|1441.9|1441.2|1440|1775
1670003400000|2022-12-02 17:50:00|1442.6|1441.4|1441.3|1440.1|1442.7|1441.5|1441|1439.8|683
1670003700000|2022-12-02 17:55:00|1441.2|1440|1441.8|1440.6|1442.3|1441.1|1440.7|1439.5|395
1670004000000|2022-12-02 18:00:00|1441.7|1440.5|1442.9|1441.7|1443|1441.8|1441.5|1440.3|216
1670004300000|2022-12-02 18:05:00|1442.8|1441.6|1443|1441.8|1443.6|1442.4|1442.7|1441.5|689
1670004600000|2022-12-02 18:10:00|1442.9|1441.7|1441.5|1440.3|1442.9|1441.7|1441.5|1440.3|165
1670004900000|2022-12-02 18:15:00|1441.6|1440.4|1441.6|1440.4|1442.4|1441.2|1441.1|1439.9|143
1670005200000|2022-12-02 18:20:00|1441.7|1440.5|1441.8|1440.6|1442.2|1441|1441|1439.8|854
1670005500000|2022-12-02 18:25:00|1441.9|1440.7|1441.2|1440|1442.2|1441|1440.6|1439.4|174
1670005800000|2022-12-02 18:30:00|1441.4|1440.2|1441.2|1440|1441.5|1440.3|1440.4|1439.2|139
1670006100000|2022-12-02 18:35:00|1441.3|1440.1|1442.3|1441.1|1442.3|1441.1|1441.2|1440|169
1670006400000|2022-12-02 18:40:00|1442.2|1441|1443.8|1442.6|1443.8|1442.6|1442.2|1441|271
1670006700000|2022-12-02 18:45:00|1443.7|1442.5|1441.9|1440.7|1443.8|1442.6|1441.9|1440.7|199
1670007000000|2022-12-02 18:50:00|1441.8|1440.6|1442.5|1441.3|1442.5|1441.3|1441.3|1440.1|150
1670007300000|2022-12-02 18:55:00|1442.4|1441.2|1441.5|1440.3|1442.5|1441.3|1441|1439.8|597
1670007600000|2022-12-02 19:00:00|1441.4|1440.2|1442.4|1441.2|1442.8|1441.6|1441.3|1440.1|391
1670007900000|2022-12-02 19:05:00|1442.3|1441.1|1443.8|1442.6|1443.9|1442.7|1442.1|1440.9|412
1670008200000|2022-12-02 19:10:00|1443.9|1442.7|1444.4|1443.2|1444.5|1443.3|1442.9|1441.7|2068
1670008500000|2022-12-02 19:15:00|1444.3|1443.1|1445.7|1444.5|1445.8|1444.6|1444|1442.8|1114
1670202000000|2022-12-05 01:00:00|1447|1445.8|1447.9|1446.7|1451.3|1450.1|1446.7|1445.5|996
1670202300000|2022-12-05 01:05:00|1448.1|1446.9|1446.4|1445.2|1448.3|1447.1|1445.3|1444.1|332
1670202600000|2022-12-05 01:10:00|1446.6|1445.4|1445.9|1444.7|1447.4|1446.2|1445.4|1444.2|224
1670202900000|2022-12-05 01:15:00|1446|1444.8|1447.1|1445.9|1447.1|1445.9|1444.8|1443.6|164
1670203200000|2022-12-05 01:20:00|1447|1445.8|1448.4|1447.2|1448.9|1447.7|1447|1445.8|139
1670203500000|2022-12-05 01:25:00|1448.5|1447.3|1448.6|1447.4|1449.4|1448.2|1447.4|1446.2|125
1670203800000|2022-12-05 01:30:00|1448.3|1447.1|1447.9|1446.7|1448.6|1447.4|1447.5|1446.3|40
1670204100000|2022-12-05 01:35:00|1448|1446.8|1448.7|1447.5|1449.3|1448.1|1448|1446.8|88
1670204400000|2022-12-05 01:40:00|1448.8|1447.6|1449.8|1448.6|1449.8|1448.6|1448.8|1447.6|92
1670204700000|2022-12-05 01:45:00|1449.7|1448.5|1449.5|1448.3|1450|1448.8|1449|1447.8|50
1670205000000|2022-12-05 01:50:00|1449.4|1448.2|1449.8|1448.6|1450.3|1449.1|1449.1|1447.9|48
1670205300000|2022-12-05 01:55:00|1449.9|1448.7|1450.5|1449.3|1450.5|1449.3|1449.5|1448.3|47
1670205600000|2022-12-05 02:00:00|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1449.4|1448.2|61
1670205900000|2022-12-05 02:05:00|1450.4|1449.2|1450.6|1449.4|1451.2|1450|1450.4|1449.2|106
1670206200000|2022-12-05 02:10:00|1450.8|1449.6|1451.4|1450.2|1452.2|1451|1450.6|1449.4|113
1670206500000|2022-12-05 02:15:00|1451.2|1450|1453.2|1452|1453.6|1452.4|1451.2|1450|137
1670206800000|2022-12-05 02:20:00|1453|1451.8|1452.9|1451.7|1453.5|1452.3|1452.2|1451|91
1670207100000|2022-12-05 02:25:00|1453|1451.8|1452.7|1451.5|1453.1|1451.9|1452.3|1451.1|36
1670207400000|2022-12-05 02:30:00|1452.4|1451.2|1452.8|1451.6|1453.1|1451.9|1451.6|1450.4|83
1670207700000|2022-12-05 02:35:00|1452.7|1451.5|1452|1450.8|1452.8|1451.6|1452|1450.8|24
1670208000000|2022-12-05 02:40:00|1452.1|1450.9|1450.9|1449.7|1452.1|1450.9|1450.8|1449.6|17
1670208300000|2022-12-05 02:45:00|1451|1449.8|1450.6|1449.4|1451|1449.8|1450.2|1449|46
1670208600000|2022-12-05 02:50:00|1450.5|1449.3|1449.9|1448.7|1450.5|1449.3|1449.7|1448.5|27
1670208900000|2022-12-05 02:55:00|1450|1448.8|1449.1|1447.9|1450.5|1449.3|1449.1|1447.9|21
1670209200000|2022-12-05 03:00:00|1449.2|1448|1450.5|1449.3|1450.7|1449.5|1448.6|1447.4|245
1670209500000|2022-12-05 03:05:00|1450.7|1449.5|1452.2|1451|1452.5|1451.3|1450.7|1449.5|117
1670209800000|2022-12-05 03:10:00|1452.4|1451.2|1451.1|1449.9|1452.5|1451.3|1451.1|1449.9|274
1670210100000|2022-12-05 03:15:00|1451|1449.8|1449.9|1448.7|1451.1|1449.9|1449.5|1448.3|38
1670210400000|2022-12-05 03:20:00|1450|1448.8|1449.2|1448|1450.1|1448.9|1449|1447.8|20
1670210700000|2022-12-05 03:25:00|1449.3|1448.1|1449.4|1448.2|1449.6|1448.4|1448.7|1447.5|9
1670211000000|2022-12-05 03:30:00|1449.5|1448.3|1449.7|1448.5|1450.1|1448.9|1449.4|1448.2|17
1670211300000|2022-12-05 03:35:00|1449.8|1448.6|1449.7|1448.5|1449.9|1448.7|1449.4|1448.2|7
1670211600000|2022-12-05 03:40:00|1449.8|1448.6|1450.2|1449|1450.4|1449.2|1449.7|1448.5|6
1670211900000|2022-12-05 03:45:00|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1449.7|1448.5|10
1670212200000|2022-12-05 03:50:00|1450.1|1448.9|1450.9|1449.7|1450.9|1449.7|1450.1|1448.9|27
1670212500000|2022-12-05 03:55:00|1451|1449.8|1450.4|1449.2|1451.1|1449.9|1450.4|1449.2|23
1670212800000|2022-12-05 04:00:00|1450.5|1449.3|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|5
1670213100000|2022-12-05 04:05:00|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|3
1670213400000|2022-12-05 04:10:00|1450.6|1449.4|1450.5|1449.3|1450.7|1449.5|1450.4|1449.2|11
1670213700000|2022-12-05 04:15:00|1450.4|1449.2|1449.8|1448.6|1450.5|1449.3|1449.7|1448.5|14
1670214000000|2022-12-05 04:20:00|1449.7|1448.5|1449.4|1448.2|1449.9|1448.7|1449.2|1448|6
1670214300000|2022-12-05 04:25:00|1449.3|1448.1|1449.2|1448|1449.4|1448.2|1449.1|1447.9|0
1670214600000|2022-12-05 04:30:00|1449.1|1447.9|1448.9|1447.7|1449.2|1448|1448.9|1447.7|4
1670214900000|2022-12-05 04:35:00|1448.8|1447.6|1448.4|1447.2|1448.9|1447.7|1448.4|1447.2|8
1670215200000|2022-12-05 04:40:00|1448.2|1447|1448.4|1447.2|1448.5|1447.3|1448.2|1447|36
1670215500000|2022-12-05 04:45:00|1448.5|1447.3|1448.4|1447.2|1448.7|1447.5|1448.2|1447|2
1670215800000|2022-12-05 04:50:00|1448.5|1447.3|1448.4|1447.2|1448.6|1447.4|1448.2|1447|3
1670216100000|2022-12-05 04:55:00|1448.2|1447|1448.5|1447.3|1448.7|1447.5|1448.2|1447|11
1670216400000|2022-12-05 05:00:00|1448.4|1447.2|1448.3|1447.1|1448.5|1447.3|1448.2|1447|4
1670216700000|2022-12-05 05:05:00|1448.2|1447|1448.2|1447|1448.3|1447.1|1448.2|1447|1
1670217000000|2022-12-05 05:10:00|1448.3|1447.1|1448.4|1447.2|1448.5|1447.3|1448.1|1446.9|8
1670217300000|2022-12-05 05:15:00|1448.3|1447.1|1448.1|1446.9|1448.3|1447.1|1447.9|1446.7|3
1670217600000|2022-12-05 05:20:00|1448|1446.8|1448.2|1447|1448.2|1447|1448|1446.8|1
1670217900000|2022-12-05 05:25:00|1448.1|1446.9|1448.4|1447.2|1448.4|1447.2|1448.1|1446.9|2
1670218200000|2022-12-05 05:30:00|1448.5|1447.3|1450.1|1448.9|1450.4|1449.2|1448.5|1447.3|59
1670218500000|2022-12-05 05:35:00|1450.2|1449|1450.5|1449.3|1450.5|1449.3|1449.8|1448.6|116
1670218800000|2022-12-05 05:40:00|1450.6|1449.4|1449.1|1447.9|1451.2|1450|1449|1447.8|112
1670219100000|2022-12-05 05:45:00|1449|1447.8|1448.5|1447.3|1449.2|1448|1448.5|1447.3|12
1670219400000|2022-12-05 05:50:00|1448.4|1447.2|1448.5|1447.3|1448.7|1447.5|1447.8|1446.6|4
1670219700000|2022-12-05 05:55:00|1448.6|1447.4|1448.3|1447.1|1449.5|1448.3|1448.2|1447|9
1670220000000|2022-12-05 06:00:00|1448.2|1447|1448|1446.8|1448.4|1447.2|1447.3|1446.1|53
1670220300000|2022-12-05 06:05:00|1447.9|1446.7|1447.2|1446|1448.2|1447|1446.9|1445.7|69
1670220600000|2022-12-05 06:10:00|1447.4|1446.2|1446.5|1445.3|1447.7|1446.5|1446.4|1445.2|42
1670220900000|2022-12-05 06:15:00|1446.4|1445.2|1447.5|1446.3|1447.7|1446.5|1446.3|1445.1|23
1670221200000|2022-12-05 06:20:00|1447|1445.8|1446.6|1445.4|1447|1445.8|1446.4|1445.2|24
1670221500000|2022-12-05 06:25:00|1446.5|1445.3|1445.3|1444.1|1446.7|1445.5|1445.2|1444|75
1670221800000|2022-12-05 06:30:00|1445.2|1444|1445.1|1443.9|1445.8|1444.6|1445|1443.8|150
1670222100000|2022-12-05 06:35:00|1445.2|1444|1445.3|1444.1|1445.8|1444.6|1444.8|1443.6|68
1670222400000|2022-12-05 06:40:00|1445.2|1444|1445.3|1444.1|1446.3|1445.1|1444.9|1443.7|97
1670222700000|2022-12-05 06:45:00|1445.4|1444.2|1445.4|1444.2|1446|1444.8|1445.3|1444.1|12
1670223000000|2022-12-05 06:50:00|1445.3|1444.1|1447.8|1446.6|1447.8|1446.6|1445.3|1444.1|49
1670223300000|2022-12-05 06:55:00|1448|1446.8|1448.5|1447.3|1448.8|1447.6|1447.8|1446.6|67
1670223600000|2022-12-05 07:00:00|1448.3|1447.1|1447.8|1446.6|1448.4|1447.2|1447.8|1446.6|20
1670223900000|2022-12-05 07:05:00|1447.9|1446.7|1447.8|1446.6|1448.1|1446.9|1447.1|1445.9|38
1670224200000|2022-12-05 07:10:00|1448|1446.8|1446.8|1445.6|1448|1446.8|1446.5|1445.3|251
1670224500000|2022-12-05 07:15:00|1447.1|1445.9|1448.1|1446.9|1448.2|1447|1447|1445.8|23
1670224800000|2022-12-05 07:20:00|1447.8|1446.6|1448.1|1446.9|1449.8|1448.6|1447.6|1446.4|78
1670225100000|2022-12-05 07:25:00|1448.2|1447|1448.1|1446.9|1448.3|1447.1|1447.8|1446.6|7
1670225400000|2022-12-05 07:30:00|1448.2|1447|1447.7|1446.5|1448.4|1447.2|1447.5|1446.3|14
1670225700000|2022-12-05 07:35:00|1447.6|1446.4|1448.1|1446.9|1448.1|1446.9|1447.2|1446|10
1670226000000|2022-12-05 07:40:00|1447.9|1446.7|1447.1|1445.9|1448.1|1446.9|1446.8|1445.6|24
1670226300000|2022-12-05 07:45:00|1446.9|1445.7|1446.1|1444.9|1447.2|1446|1445.9|1444.7|23
1670226600000|2022-12-05 07:50:00|1445.8|1444.6|1446.2|1445|1446.4|1445.2|1445.8|1444.6|14
1670226900000|2022-12-05 07:55:00|1446.1|1444.9|1445.3|1444.1|1446.1|1444.9|1445.3|1444.1|27
1670227200000|2022-12-05 08:00:00|1445.1|1443.9|1445.3|1444.1|1445.4|1444.2|1444.9|1443.7|41
1670227500000|2022-12-05 08:05:00|1445.4|1444.2|1444.9|1443.7|1445.4|1444.2|1444.7|1443.5|40
1670227800000|2022-12-05 08:10:00|1444.8|1443.6|1445.3|1444.1|1446.3|1445.1|1444.6|1443.4|116
1670228100000|2022-12-05 08:15:00|1445.2|1444|1445.6|1444.4|1446.2|1445|1445|1443.8|35
1670228400000|2022-12-05 08:20:00|1445.5|1444.3|1445.5|1444.3|1445.8|1444.6|1444.8|1443.6|21
1670228700000|2022-12-05 08:25:00|1445.3|1444.1|1445.2|1444|1446|1444.8|1445.1|1443.9|62
1670229000000|2022-12-05 08:30:00|1445.1|1443.9|1445.5|1444.3|1445.7|1444.5|1445.1|1443.9|7
1670229300000|2022-12-05 08:35:00|1445.3|1444.1|1445.9|1444.7|1446|1444.8|1445.3|1444.1|10
1670229600000|2022-12-05 08:40:00|1446|1444.8|1445|1443.8|1446|1444.8|1444.6|1443.4|114
1670229900000|2022-12-05 08:45:00|1445.1|1443.9|1445.6|1444.4|1445.9|1444.7|1445.1|1443.9|38
1670230200000|2022-12-05 08:50:00|1445.7|1444.5|1446.6|1445.4|1446.9|1445.7|1445.6|1444.4|22
1670230500000|2022-12-05 08:55:00|1446.5|1445.3|1447.5|1446.3|1447.5|1446.3|1446.3|1445.1|35
1670230800000|2022-12-05 09:00:00|1447.4|1446.2|1448.1|1446.9|1448.1|1446.9|1447|1445.8|34
1670231100000|2022-12-05 09:05:00|1448|1446.8|1447.6|1446.4|1448.1|1446.9|1447.1|1445.9|9
1670231400000|2022-12-05 09:10:00|1447.5|1446.3|1447.9|1446.7|1448.1|1446.9|1447.4|1446.2|9
1670231700000|2022-12-05 09:15:00|1448|1446.8|1448.7|1447.5|1448.7|1447.5|1447.9|1446.7|99
1670232000000|2022-12-05 09:20:00|1448.6|1447.4|1449.8|1448.6|1450.5|1449.3|1448.6|1447.4|57
1670232300000|2022-12-05 09:25:00|1449.9|1448.7|1451.3|1450.1|1451.3|1450.1|1449.6|1448.4|629
1670232600000|2022-12-05 09:30:00|1451.2|1450|1451.2|1450|1452.3|1451.1|1451|1449.8|129
1670232900000|2022-12-05 09:35:00|1451.3|1450.1|1450.8|1449.6|1451.6|1450.4|1450.6|1449.4|74
1670233200000|2022-12-05 09:40:00|1450.9|1449.7|1450.7|1449.5|1451.1|1449.9|1450.4|1449.2|8
1670233500000|2022-12-05 09:45:00|1450.8|1449.6|1451|1449.8|1451.1|1449.9|1450.4|1449.2|31
1670233800000|2022-12-05 09:50:00|1450.9|1449.7|1450.2|1449|1450.9|1449.7|1450|1448.8|38
1670234100000|2022-12-05 09:55:00|1450.5|1449.3|1450.7|1449.5|1450.7|1449.5|1450.2|1449|19
1670234400000|2022-12-05 10:00:00|1450.6|1449.4|1450.1|1448.9|1450.7|1449.5|1449.9|1448.7|38
1670234700000|2022-12-05 10:05:00|1450|1448.8|1450.5|1449.3|1450.5|1449.3|1449.5|1448.3|223
1670235000000|2022-12-05 10:10:00|1450.6|1449.4|1450.6|1449.4|1450.8|1449.6|1450.2|1449|12
1670235300000|2022-12-05 10:15:00|1450.5|1449.3|1449.7|1448.5|1450.7|1449.5|1449.7|1448.5|22
1670235600000|2022-12-05 10:20:00|1449.6|1448.4|1448.7|1447.5|1449.6|1448.4|1448.6|1447.4|28
1670235900000|2022-12-05 10:25:00|1448.5|1447.3|1448.5|1447.3|1448.8|1447.6|1448|1446.8|14
1670236200000|2022-12-05 10:30:00|1448.7|1447.5|1450|1448.8|1450|1448.8|1448.1|1446.9|23
1670236500000|2022-12-05 10:35:00|1449.9|1448.7|1449.6|1448.4|1450.1|1448.9|1449.5|1448.3|5
1670236800000|2022-12-05 10:40:00|1449.8|1448.6|1448.6|1447.4|1450|1448.8|1448.6|1447.4|14
1670237100000|2022-12-05 10:45:00|1448.7|1447.5|1449|1447.8|1449.5|1448.3|1448.7|1447.5|28
1670237400000|2022-12-05 10:50:00|1448.9|1447.7|1448.5|1447.3|1449|1447.8|1448.2|1447|17
1670237700000|2022-12-05 10:55:00|1448.7|1447.5|1448.7|1447.5|1449|1447.8|1448.2|1447|19
1670238000000|2022-12-05 11:00:00|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.7|1447.5|17
1670238300000|2022-12-05 11:05:00|1448.8|1447.6|1449.8|1448.6|1450.1|1448.9|1448.6|1447.4|57
1670238600000|2022-12-05 11:10:00|1449.9|1448.7|1449.8|1448.6|1450|1448.8|1449|1447.8|15
1670238900000|2022-12-05 11:15:00|1449.9|1448.7|1449.7|1448.5|1450.1|1448.9|1449.7|1448.5|8
1670239200000|2022-12-05 11:20:00|1449.9|1448.7|1449.2|1448|1449.9|1448.7|1449.2|1448|35
1670239500000|2022-12-05 11:25:00|1449.1|1447.9|1448.2|1447|1449.2|1448|1448|1446.8|22
1670239800000|2022-12-05 11:30:00|1448.3|1447.1|1448.8|1447.6|1449.2|1448|1448.2|1447|16
1670240100000|2022-12-05 11:35:00|1449|1447.8|1449|1447.8|1449.3|1448.1|1448.9|1447.7|17
1670240400000|2022-12-05 11:40:00|1449.1|1447.9|1448|1446.8|1449.1|1447.9|1448|1446.8|12
1670240700000|2022-12-05 11:45:00|1448.1|1446.9|1449|1447.8|1449.5|1448.3|1448.1|1446.9|10
1670241000000|2022-12-05 11:50:00|1449.2|1448|1448.8|1447.6|1449.4|1448.2|1448.7|1447.5|10
1670241300000|2022-12-05 11:55:00|1448.7|1447.5|1448.5|1447.3|1448.7|1447.5|1448.2|1447|13
1670241600000|2022-12-05 12:00:00|1448.3|1447.1|1449.1|1447.9|1449.5|1448.3|1448.3|1447.1|71
1670241900000|2022-12-05 12:05:00|1449.4|1448.2|1449.6|1448.4|1449.8|1448.6|1448.8|1447.6|42
1670242200000|2022-12-05 12:10:00|1449.7|1448.5|1449.9|1448.7|1450.3|1449.1|1449.5|1448.3|34
1670242500000|2022-12-05 12:15:00|1449.7|1448.5|1449.9|1448.7|1450.3|1449.1|1449.7|1448.5|28
1670242800000|2022-12-05 12:20:00|1450|1448.8|1450.3|1449.1|1450.8|1449.6|1450|1448.8|49
1670243100000|2022-12-05 12:25:00|1450.4|1449.2|1450|1448.8|1450.6|1449.4|1449.9|1448.7|21
1670243400000|2022-12-05 12:30:00|1449.4|1448.2|1449.2|1448|1449.5|1448.3|1448.7|1447.5|23
1670243700000|2022-12-05 12:35:00|1449.1|1447.9|1449.4|1448.2|1449.5|1448.3|1448.9|1447.7|30
1670244000000|2022-12-05 12:40:00|1449|1447.8|1449.5|1448.3|1450.6|1449.4|1448.9|1447.7|60
1670244300000|2022-12-05 12:45:00|1449.6|1448.4|1450.2|1449|1451.1|1449.9|1449.5|1448.3|51
1670244600000|2022-12-05 12:50:00|1450.9|1449.7|1451.4|1450.2|1451.6|1450.4|1450.3|1449.1|376
1670244900000|2022-12-05 12:55:00|1451.5|1450.3|1451.6|1450.4|1452.1|1450.9|1451.3|1450.1|409
1670245200000|2022-12-05 13:00:00|1451.7|1450.5|1451.6|1450.4|1452.6|1451.4|1451.3|1450.1|722
1670245500000|2022-12-05 13:05:00|1451.8|1450.6|1450.1|1448.9|1451.8|1450.6|1449.8|1448.6|134
1670245800000|2022-12-05 13:10:00|1450.3|1449.1|1450.8|1449.6|1450.8|1449.6|1450|1448.8|307
1670246100000|2022-12-05 13:15:00|1450.9|1449.7|1450.7|1449.5|1451.4|1450.2|1450.1|1448.9|116
1670246400000|2022-12-05 13:20:00|1450.8|1449.6|1452.6|1451.4|1453.4|1452.2|1450.6|1449.4|282
1670246700000|2022-12-05 13:25:00|1452.5|1451.3|1453.1|1451.9|1453.4|1452.2|1452.4|1451.2|164
1670247000000|2022-12-05 13:30:00|1453.4|1452.2|1452.9|1451.7|1453.9|1452.7|1452.6|1451.4|130
1670247300000|2022-12-05 13:35:00|1453|1451.8|1452.2|1451|1453.6|1452.4|1451.8|1450.6|170
1670247600000|2022-12-05 13:40:00|1452.1|1450.9|1451.7|1450.5|1452.2|1451|1450.9|1449.7|117
1670250600000|2022-12-05 14:30:00|1451.4|1450.2|1453.7|1452.5|1454.5|1453.3|1449.1|1447.9|1896
1670250900000|2022-12-05 14:35:00|1453.6|1452.4|1452.5|1451.3|1455.8|1454.6|1452.3|1451.1|1980
1670251200000|2022-12-05 14:40:00|1452.6|1451.4|1453.9|1452.7|1454.5|1453.3|1451.9|1450.7|1309
1670251500000|2022-12-05 14:45:00|1453.8|1452.6|1451.2|1450|1454.5|1453.3|1450.7|1449.5|1484
1670251800000|2022-12-05 14:50:00|1451.4|1450.2|1450.7|1449.5|1453.5|1452.3|1450.3|1449.1|1157
1670252100000|2022-12-05 14:55:00|1450.6|1449.4|1451.1|1449.9|1452.1|1450.9|1450.2|1449|709
1670252400000|2022-12-05 15:00:00|1450.9|1449.7|1451.6|1450.4|1451.8|1450.6|1448.1|1446.9|1779
1670252700000|2022-12-05 15:05:00|1451.7|1450.5|1454.5|1453.3|1456.2|1455|1451.2|1450|1580
1670253000000|2022-12-05 15:10:00|1454.6|1453.4|1452.6|1451.4|1454.6|1453.4|1451.3|1450.1|795
1670253300000|2022-12-05 15:15:00|1452.5|1451.3|1449.4|1448.2|1452.8|1451.6|1449|1447.8|789
1670253600000|2022-12-05 15:20:00|1449.5|1448.3|1450.7|1449.5|1452.1|1450.9|1448.7|1447.5|732
1670253900000|2022-12-05 15:25:00|1450.6|1449.4|1451.2|1450|1453|1451.8|1450.3|1449.1|403
1670254200000|2022-12-05 15:30:00|1451.1|1449.9|1450.8|1449.6|1451.4|1450.2|1449.2|1448|536
1670254500000|2022-12-05 15:35:00|1450.7|1449.5|1448.4|1447.2|1451.1|1449.9|1448.2|1447|556
1670254800000|2022-12-05 15:40:00|1448.5|1447.3|1450|1448.8|1450.8|1449.6|1448.3|1447.1|689
1670255100000|2022-12-05 15:45:00|1449.7|1448.5|1451.5|1450.3|1451.6|1450.4|1448.7|1447.5|572
1670255400000|2022-12-05 15:50:00|1451.4|1450.2|1450.2|1449|1451.7|1450.5|1449.2|1448|318
1670255700000|2022-12-05 15:55:00|1450.3|1449.1|1450.1|1448.9|1451.2|1450|1449.2|1448|272
1670256000000|2022-12-05 16:00:00|1449.8|1448.6|1449.1|1447.9|1450.2|1449|1447.6|1446.4|572
1670256300000|2022-12-05 16:05:00|1449|1447.8|1449.2|1448|1449.4|1448.2|1448.2|1447|556
1670256600000|2022-12-05 16:10:00|1449.1|1447.9|1453.1|1451.9|1453.2|1452|1448.1|1446.9|838
1670256900000|2022-12-05 16:15:00|1453.2|1452|1450.8|1449.6|1453.4|1452.2|1450.6|1449.4|500
1670257200000|2022-12-05 16:20:00|1450.9|1449.7|1448.7|1447.5|1451|1449.8|1447.8|1446.6|711
1670257500000|2022-12-05 16:25:00|1448.8|1447.6|1449.9|1448.7|1450.2|1449|1448.6|1447.4|232
1670257800000|2022-12-05 16:30:00|1449.8|1448.6|1451.2|1450|1451.2|1450|1448.9|1447.7|266
1670258100000|2022-12-05 16:35:00|1451.1|1449.9|1452.2|1451|1453.2|1452|1450.3|1449.1|299
1670258400000|2022-12-05 16:40:00|1451.8|1450.6|1449.9|1448.7|1451.9|1450.7|1449.7|1448.5|270
1670258700000|2022-12-05 16:45:00|1449.7|1448.5|1447.3|1446.1|1449.7|1448.5|1446.7|1445.5|545
1670259000000|2022-12-05 16:50:00|1447.1|1445.9|1447|1445.8|1448.6|1447.4|1446.6|1445.4|315
1670259300000|2022-12-05 16:55:00|1447.1|1445.9|1447.5|1446.3|1447.8|1446.6|1446.4|1445.2|302
1670259600000|2022-12-05 17:00:00|1447.6|1446.4|1446.2|1445|1447.6|1446.4|1445.6|1444.4|487
1670259900000|2022-12-05 17:05:00|1446.3|1445.1|1445.8|1444.6|1447.1|1445.9|1445.7|1444.5|273
1670260200000|2022-12-05 17:10:00|1446|1444.8|1444.8|1443.6|1446.2|1445|1444.8|1443.6|358
1670260500000|2022-12-05 17:15:00|1444.7|1443.5|1443|1441.8|1445.1|1443.9|1443|1441.8|1249
1670260800000|2022-12-05 17:20:00|1443.2|1442|1443.5|1442.3|1444.5|1443.3|1443.2|1442|346
1670261100000|2022-12-05 17:25:00|1443.4|1442.2|1442.7|1441.5|1443.7|1442.5|1442.2|1441|584
1670261400000|2022-12-05 17:30:00|1442.5|1441.3|1442.8|1441.6|1443.4|1442.2|1442.2|1441|460
1670261700000|2022-12-05 17:35:00|1442.7|1441.5|1442|1440.8|1443.2|1442|1442|1440.8|488
1670262000000|2022-12-05 17:40:00|1442.1|1440.9|1442.7|1441.5|1443.2|1442|1441.3|1440.1|1208
1670262300000|2022-12-05 17:45:00|1442.8|1441.6|1442.5|1441.3|1443.9|1442.7|1442.2|1441|348
1670262600000|2022-12-05 17:50:00|1442.6|1441.4|1441.7|1440.5|1442.8|1441.6|1441.4|1440.2|271
1670262900000|2022-12-05 17:55:00|1441.8|1440.6|1443.2|1442|1443.5|1442.3|1441.8|1440.6|279
1670263200000|2022-12-05 18:00:00|1443.3|1442.1|1442.2|1441|1443.5|1442.3|1442.2|1441|175
1670263500000|2022-12-05 18:05:00|1442.1|1440.9|1443.4|1442.2|1443.4|1442.2|1441.7|1440.5|207
1670263800000|2022-12-05 18:10:00|1443.2|1442|1445.4|1444.2|1445.4|1444.2|1443|1441.8|448
1670264100000|2022-12-05 18:15:00|1445.2|1444|1444.3|1443.1|1445.7|1444.5|1444.3|1443.1|240
1670264400000|2022-12-05 18:20:00|1444.4|1443.2|1444.4|1443.2|1444.8|1443.6|1444.1|1442.9|173
1670264700000|2022-12-05 18:25:00|1444.5|1443.3|1443.8|1442.6|1444.5|1443.3|1443.7|1442.5|210
1670265000000|2022-12-05 18:30:00|1443.7|1442.5|1442.9|1441.7|1444|1442.8|1442.7|1441.5|232
1670265300000|2022-12-05 18:35:00|1442.7|1441.5|1442.4|1441.2|1443|1441.8|1441.2|1440|364
1670265600000|2022-12-05 18:40:00|1442.5|1441.3|1442.6|1441.4|1442.8|1441.6|1442|1440.8|244
1670265900000|2022-12-05 18:45:00|1442.7|1441.5|1443.2|1442|1443.4|1442.2|1442.1|1440.9|281
1670266200000|2022-12-05 18:50:00|1443.1|1441.9|1442.7|1441.5|1443.5|1442.3|1442.5|1441.3|409
1670266500000|2022-12-05 18:55:00|1442.8|1441.6|1442.7|1441.5|1443.2|1442|1442.2|1441|257
1670266800000|2022-12-05 19:00:00|1442.6|1441.4|1442.5|1441.3|1443.7|1442.5|1442.2|1441|550
1670267100000|2022-12-05 19:05:00|1442.3|1441.1|1441.8|1440.6|1442.5|1441.3|1441|1439.8|718
1670267400000|2022-12-05 19:10:00|1441.9|1440.7|1443.2|1442|1443.7|1442.5|1441.9|1440.7|2358
1670267700000|2022-12-05 19:15:00|1443.3|1442.1|1445.2|1444|1445.9|1444.7|1443.2|1442|974
1670288400000|2022-12-06 01:00:00|1443.8|1442.6|1447.2|1446|1447.4|1446.2|1443.2|1442|516
1670288700000|2022-12-06 01:05:00|1447.4|1446.2|1447.6|1446.4|1448.2|1447|1447.2|1446|166
1670289000000|2022-12-06 01:10:00|1447.7|1446.5|1449.1|1447.9|1449.7|1448.5|1447.6|1446.4|75
1670289300000|2022-12-06 01:15:00|1449.4|1448.2|1450.2|1449|1450.4|1449.2|1449.2|1448|133
1670289600000|2022-12-06 01:20:00|1450.4|1449.2|1450.8|1449.6|1451|1449.8|1449.7|1448.5|121
1670289900000|2022-12-06 01:25:00|1450.7|1449.5|1448.9|1447.7|1450.9|1449.7|1448.6|1447.4|114
1670290200000|2022-12-06 01:30:00|1449.1|1447.9|1448.9|1447.7|1450|1448.8|1448.9|1447.7|55
1670290500000|2022-12-06 01:35:00|1449|1447.8|1450.5|1449.3|1450.5|1449.3|1449|1447.8|32
1670290800000|2022-12-06 01:40:00|1450.6|1449.4|1451.2|1450|1452|1450.8|1450.6|1449.4|71
1670291100000|2022-12-06 01:45:00|1451.1|1449.9|1450.3|1449.1|1451.7|1450.5|1449.9|1448.7|61
1670291400000|2022-12-06 01:50:00|1450.2|1449|1450|1448.8|1451.2|1450|1449.9|1448.7|67
1670291700000|2022-12-06 01:55:00|1450.1|1448.9|1449.4|1448.2|1450.1|1448.9|1448.8|1447.6|119
1670292000000|2022-12-06 02:00:00|1449.3|1448.1|1450.4|1449.2|1450.4|1449.2|1449.1|1447.9|14
1670292300000|2022-12-06 02:05:00|1450.3|1449.1|1451.6|1450.4|1451.9|1450.7|1450.2|1449|76
1670292600000|2022-12-06 02:10:00|1451.5|1450.3|1451.7|1450.5|1451.9|1450.7|1450.6|1449.4|50
1670292900000|2022-12-06 02:15:00|1451.6|1450.4|1450.4|1449.2|1451.6|1450.4|1450.1|1448.9|139
1670293200000|2022-12-06 02:20:00|1450.2|1449|1450.4|1449.2|1450.6|1449.4|1450.1|1448.9|29
1670293500000|2022-12-06 02:25:00|1450.2|1449|1449.8|1448.6|1450.5|1449.3|1449.5|1448.3|434
1670293800000|2022-12-06 02:30:00|1449.9|1448.7|1449.8|1448.6|1450.5|1449.3|1449.5|1448.3|89
1670294100000|2022-12-06 02:35:00|1449.7|1448.5|1448.8|1447.6|1449.7|1448.5|1448.6|1447.4|60
1670294400000|2022-12-06 02:40:00|1448.7|1447.5|1448.6|1447.4|1449.2|1448|1448.6|1447.4|10
1670294700000|2022-12-06 02:45:00|1448.5|1447.3|1448.2|1447|1448.6|1447.4|1447.9|1446.7|13
1670295000000|2022-12-06 02:50:00|1448.1|1446.9|1448.3|1447.1|1448.6|1447.4|1447.9|1446.7|13
1670295300000|2022-12-06 02:55:00|1448.1|1446.9|1448.2|1447|1448.5|1447.3|1447.9|1446.7|19
1670295600000|2022-12-06 03:00:00|1448.4|1447.2|1449.1|1447.9|1449.1|1447.9|1448.3|1447.1|17
1670295900000|2022-12-06 03:05:00|1449|1447.8|1449.8|1448.6|1449.9|1448.7|1448.8|1447.6|25
1670296200000|2022-12-06 03:10:00|1449.7|1448.5|1449.6|1448.4|1449.7|1448.5|1448.8|1447.6|16
1670296500000|2022-12-06 03:15:00|1449.7|1448.5|1449.3|1448.1|1450|1448.8|1449.3|1448.1|19
1670296800000|2022-12-06 03:20:00|1449.2|1448|1448.4|1447.2|1449.2|1448|1448.4|1447.2|25
1670297100000|2022-12-06 03:25:00|1448.3|1447.1|1448.1|1446.9|1448.5|1447.3|1447.7|1446.5|14
1670297400000|2022-12-06 03:30:00|1448|1446.8|1447.9|1446.7|1448.6|1447.4|1447.8|1446.6|15
1670297700000|2022-12-06 03:35:00|1448|1446.8|1447.9|1446.7|1448.4|1447.2|1447.8|1446.6|8
1670298000000|2022-12-06 03:40:00|1447.8|1446.6|1447.7|1446.5|1447.9|1446.7|1447.4|1446.2|8
1670298300000|2022-12-06 03:45:00|1447.8|1446.6|1447.7|1446.5|1447.9|1446.7|1447.6|1446.4|4
1670298600000|2022-12-06 03:50:00|1447.9|1446.7|1447.4|1446.2|1447.9|1446.7|1447.4|1446.2|2
1670298900000|2022-12-06 03:55:00|1447.6|1446.4|1447.7|1446.5|1447.8|1446.6|1447.5|1446.3|6
1670299200000|2022-12-06 04:00:00|1447.6|1446.4|1447.4|1446.2|1447.7|1446.5|1447.4|1446.2|17
1670299500000|2022-12-06 04:05:00|1447.5|1446.3|1447.8|1446.6|1447.9|1446.7|1447.4|1446.2|4
1670299800000|2022-12-06 04:10:00|1447.7|1446.5|1447.6|1446.4|1447.9|1446.7|1447.4|1446.2|14
1670300100000|2022-12-06 04:15:00|1447.8|1446.6|1447|1445.8|1447.9|1446.7|1447|1445.8|49
1670300400000|2022-12-06 04:20:00|1447.1|1445.9|1447.4|1446.2|1447.8|1446.6|1447|1445.8|18
1670300700000|2022-12-06 04:25:00|1447.5|1446.3|1447.9|1446.7|1448.1|1446.9|1447.4|1446.2|14
1670301000000|2022-12-06 04:30:00|1448|1446.8|1447.9|1446.7|1448.1|1446.9|1447.4|1446.2|17
1670301300000|2022-12-06 04:35:00|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.6|1446.4|5
1670301600000|2022-12-06 04:40:00|1447.7|1446.5|1447.6|1446.4|1447.8|1446.6|1447.4|1446.2|1
1670301900000|2022-12-06 04:45:00|1447.5|1446.3|1447.5|1446.3|1447.6|1446.4|1447.3|1446.1|6
1670302200000|2022-12-06 04:50:00|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.4|1446.2|1
1670302500000|2022-12-06 04:55:00|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.4|1446.2|7
1670302800000|2022-12-06 05:00:00|1447.4|1446.2|1447|1445.8|1447.5|1446.3|1447|1445.8|4
1670303100000|2022-12-06 05:05:00|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1670303400000|2022-12-06 05:10:00|1447|1445.8|1446.6|1445.4|1447.1|1445.9|1446.6|1445.4|3
1670303700000|2022-12-06 05:15:00|1446.7|1445.5|1446.9|1445.7|1446.9|1445.7|1446.7|1445.5|0
1670304000000|2022-12-06 05:20:00|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1446.9|1445.7|1
1670304300000|2022-12-06 05:25:00|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.6|1445.4|3
1670304600000|2022-12-06 05:30:00|1446.7|1445.5|1446.3|1445.1|1447.2|1446|1445.8|1444.6|82
1670304900000|2022-12-06 05:35:00|1446.1|1444.9|1448.3|1447.1|1448.3|1447.1|1446.1|1444.9|46
1670305200000|2022-12-06 05:40:00|1448.4|1447.2|1448.2|1447|1448.7|1447.5|1448.2|1447|22
1670305500000|2022-12-06 05:45:00|1448.3|1447.1|1448.3|1447.1|1449.7|1448.5|1448.3|1447.1|32
1670305800000|2022-12-06 05:50:00|1448.4|1447.2|1449.2|1448|1449.2|1448|1448.3|1447.1|27
1670306100000|2022-12-06 05:55:00|1449.3|1448.1|1450.5|1449.3|1450.7|1449.5|1449.3|1448.1|121
1670306400000|2022-12-06 06:00:00|1450.3|1449.1|1450.5|1449.3|1450.7|1449.5|1450.1|1448.9|106
1670306700000|2022-12-06 06:05:00|1450.3|1449.1|1448.4|1447.2|1450.4|1449.2|1448.3|1447.1|20
1670307000000|2022-12-06 06:10:00|1448.3|1447.1|1450.7|1449.5|1450.7|1449.5|1448.1|1446.9|151
1670307300000|2022-12-06 06:15:00|1450.6|1449.4|1448.9|1447.7|1451.3|1450.1|1448.8|1447.6|190
1670307600000|2022-12-06 06:20:00|1449|1447.8|1450.6|1449.4|1450.6|1449.4|1447.9|1446.7|63
1670307900000|2022-12-06 06:25:00|1450.5|1449.3|1451.2|1450|1451.7|1450.5|1450.4|1449.2|147
1670308200000|2022-12-06 06:30:00|1451.3|1450.1|1452.4|1451.2|1453.1|1451.9|1451.1|1449.9|272
1670308500000|2022-12-06 06:35:00|1452.3|1451.1|1453.8|1452.6|1453.9|1452.7|1451.7|1450.5|158
1670308800000|2022-12-06 06:40:00|1453.5|1452.3|1454|1452.8|1454.1|1452.9|1453.1|1451.9|239
1670309100000|2022-12-06 06:45:00|1454.1|1452.9|1452.4|1451.2|1454.1|1452.9|1452.4|1451.2|137
1670309400000|2022-12-06 06:50:00|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1451.9|1450.7|41
1670309700000|2022-12-06 06:55:00|1452.4|1451.2|1452.7|1451.5|1452.8|1451.6|1451.7|1450.5|85
1670310000000|2022-12-06 07:00:00|1452.6|1451.4|1452.9|1451.7|1453|1451.8|1452.4|1451.2|11
1670310300000|2022-12-06 07:05:00|1452.8|1451.6|1452.8|1451.6|1452.9|1451.7|1452.3|1451.1|35
1670310600000|2022-12-06 07:10:00|1453.1|1451.9|1453.3|1452.1|1453.3|1452.1|1452.3|1451.1|87
1670310900000|2022-12-06 07:15:00|1453.1|1451.9|1453.1|1451.9|1453.3|1452.1|1452.6|1451.4|83
1670311200000|2022-12-06 07:20:00|1453|1451.8|1452.7|1451.5|1453.3|1452.1|1452.6|1451.4|33
1670311500000|2022-12-06 07:25:00|1452.8|1451.6|1453.2|1452|1453.6|1452.4|1452.6|1451.4|200
1670311800000|2022-12-06 07:30:00|1453.1|1451.9|1452.3|1451.1|1453.1|1451.9|1452.1|1450.9|16
1670312100000|2022-12-06 07:35:00|1452.2|1451|1452.7|1451.5|1452.7|1451.5|1451.8|1450.6|377
1670312400000|2022-12-06 07:40:00|1452.5|1451.3|1452.4|1451.2|1452.8|1451.6|1452|1450.8|254
1670312700000|2022-12-06 07:45:00|1452.3|1451.1|1452.2|1451|1452.7|1451.5|1451.8|1450.6|19
1670313000000|2022-12-06 07:50:00|1452.1|1450.9|1452.3|1451.1|1452.6|1451.4|1451.8|1450.6|12
1670313300000|2022-12-06 07:55:00|1452.4|1451.2|1452.2|1451|1452.9|1451.7|1452|1450.8|12
1670313600000|2022-12-06 08:00:00|1452.3|1451.1|1452.7|1451.5|1452.7|1451.5|1451.9|1450.7|74
1670313900000|2022-12-06 08:05:00|1452.6|1451.4|1452|1450.8|1452.7|1451.5|1452|1450.8|19
1670314200000|2022-12-06 08:10:00|1451.9|1450.7|1452.4|1451.2|1452.5|1451.3|1451.5|1450.3|73
1670314500000|2022-12-06 08:15:00|1452.3|1451.1|1452.6|1451.4|1452.7|1451.5|1452.2|1451|543
1670314800000|2022-12-06 08:20:00|1452.5|1451.3|1451.7|1450.5|1452.7|1451.5|1451.5|1450.3|37
1670315100000|2022-12-06 08:25:00|1451.6|1450.4|1451.4|1450.2|1452.1|1450.9|1451.2|1450|19
1670315400000|2022-12-06 08:30:00|1451.3|1450.1|1450.7|1449.5|1451.9|1450.7|1450.2|1449|26
1670315700000|2022-12-06 08:35:00|1450.6|1449.4|1450.5|1449.3|1450.7|1449.5|1450|1448.8|24
1670316000000|2022-12-06 08:40:00|1450.6|1449.4|1451.2|1450|1451.6|1450.4|1450.3|1449.1|18
1670316300000|2022-12-06 08:45:00|1451.3|1450.1|1451.5|1450.3|1451.8|1450.6|1450.7|1449.5|22
1670316600000|2022-12-06 08:50:00|1451.4|1450.2|1452.5|1451.3|1452.7|1451.5|1451.2|1450|61
1670316900000|2022-12-06 08:55:00|1452.6|1451.4|1452.2|1451|1452.7|1451.5|1452.2|1451|54
1670317200000|2022-12-06 09:00:00|1452|1450.8|1452.8|1451.6|1452.8|1451.6|1451.7|1450.5|62
1670317500000|2022-12-06 09:05:00|1452.7|1451.5|1453.4|1452.2|1453.9|1452.7|1452.7|1451.5|106
1670317800000|2022-12-06 09:10:00|1453.3|1452.1|1452.5|1451.3|1453.5|1452.3|1452|1450.8|73
1670318100000|2022-12-06 09:15:00|1452.6|1451.4|1452.3|1451.1|1452.9|1451.7|1452|1450.8|41
1670318400000|2022-12-06 09:20:00|1452.5|1451.3|1452.7|1451.5|1453|1451.8|1452.2|1451|40
1670318700000|2022-12-06 09:25:00|1452.6|1451.4|1453.4|1452.2|1453.4|1452.2|1452.5|1451.3|67
1670319000000|2022-12-06 09:30:00|1453.7|1452.5|1453.9|1452.7|1453.9|1452.7|1453.1|1451.9|31
1670319300000|2022-12-06 09:35:00|1453.8|1452.6|1453.7|1452.5|1454.3|1453.1|1453.7|1452.5|91
1670319600000|2022-12-06 09:40:00|1453.8|1452.6|1453.8|1452.6|1454.3|1453.1|1453.7|1452.5|20
1670319900000|2022-12-06 09:45:00|1453.7|1452.5|1453.4|1452.2|1454|1452.8|1453.2|1452|94
1670320200000|2022-12-06 09:50:00|1453.3|1452.1|1453.8|1452.6|1454|1452.8|1453.2|1452|47
1670320500000|2022-12-06 09:55:00|1453.9|1452.7|1454.3|1453.1|1454.4|1453.2|1453.4|1452.2|17
1670320800000|2022-12-06 10:00:00|1454.4|1453.2|1454.5|1453.3|1454.9|1453.7|1454.2|1453|189
1670321100000|2022-12-06 10:05:00|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.1|1452.9|40
1670321400000|2022-12-06 10:10:00|1454.6|1453.4|1453.5|1452.3|1454.6|1453.4|1453.3|1452.1|57
1670321700000|2022-12-06 10:15:00|1453.4|1452.2|1453.3|1452.1|1454|1452.8|1453.1|1451.9|19
1670322000000|2022-12-06 10:20:00|1453.4|1452.2|1453.1|1451.9|1453.5|1452.3|1453|1451.8|45
1670322300000|2022-12-06 10:25:00|1453.2|1452|1453.2|1452|1453.6|1452.4|1452.8|1451.6|23
1670322600000|2022-12-06 10:30:00|1453.1|1451.9|1453.6|1452.4|1453.6|1452.4|1452.6|1451.4|26
1670322900000|2022-12-06 10:35:00|1453.7|1452.5|1453.8|1452.6|1453.8|1452.6|1453.1|1451.9|42
1670323200000|2022-12-06 10:40:00|1453.9|1452.7|1453.8|1452.6|1453.9|1452.7|1453|1451.8|21
1670323500000|2022-12-06 10:45:00|1453.9|1452.7|1453.1|1451.9|1454|1452.8|1453.1|1451.9|14
1670323800000|2022-12-06 10:50:00|1453.2|1452|1453.3|1452.1|1453.6|1452.4|1453.1|1451.9|28
1670324100000|2022-12-06 10:55:00|1453.2|1452|1452.6|1451.4|1453.6|1452.4|1452.6|1451.4|29
1670324400000|2022-12-06 11:00:00|1452.8|1451.6|1452.8|1451.6|1453|1451.8|1452.6|1451.4|52
1670324700000|2022-12-06 11:05:00|1453.1|1451.9|1453.6|1452.4|1453.8|1452.6|1453.1|1451.9|26
1670325000000|2022-12-06 11:10:00|1453.5|1452.3|1452.6|1451.4|1453.6|1452.4|1452.6|1451.4|36
1670325300000|2022-12-06 11:15:00|1452.5|1451.3|1453.3|1452.1|1453.6|1452.4|1452.3|1451.1|21
1670325600000|2022-12-06 11:20:00|1453.2|1452|1453.9|1452.7|1454.1|1452.9|1453.1|1451.9|62
1670325900000|2022-12-06 11:25:00|1453.8|1452.6|1454.2|1453|1454.3|1453.1|1453.3|1452.1|45
1670326200000|2022-12-06 11:30:00|1454.3|1453.1|1454.3|1453.1|1454.6|1453.4|1454.1|1452.9|61
1670326500000|2022-12-06 11:35:00|1454.5|1453.3|1456.1|1454.9|1457.3|1456.1|1454.3|1453.1|258
1670326800000|2022-12-06 11:40:00|1456|1454.8|1456|1454.8|1456.2|1455|1455.6|1454.4|20
1670327100000|2022-12-06 11:45:00|1455.9|1454.7|1457|1455.8|1457.5|1456.3|1455.8|1454.6|689
1670327400000|2022-12-06 11:50:00|1457.3|1456.1|1457.6|1456.4|1457.6|1456.4|1456.6|1455.4|112
1670327700000|2022-12-06 11:55:00|1457.5|1456.3|1457.1|1455.9|1457.8|1456.6|1457|1455.8|266
1670328000000|2022-12-06 12:00:00|1457.3|1456.1|1458.3|1457.1|1458.3|1457.1|1457|1455.8|197
1670328300000|2022-12-06 12:05:00|1458.5|1457.3|1458.6|1457.4|1458.9|1457.7|1458|1456.8|202
1670328600000|2022-12-06 12:10:00|1458.5|1457.3|1457.5|1456.3|1459.1|1457.9|1457.3|1456.1|91
1670328900000|2022-12-06 12:15:00|1457.4|1456.2|1456.7|1455.5|1457.8|1456.6|1456.7|1455.5|137
1670329200000|2022-12-06 12:20:00|1456.6|1455.4|1456.9|1455.7|1457.3|1456.1|1456.1|1454.9|62
1670329500000|2022-12-06 12:25:00|1457.1|1455.9|1457.8|1456.6|1457.8|1456.6|1457|1455.8|53
1670329800000|2022-12-06 12:30:00|1457.6|1456.4|1456.6|1455.4|1457.6|1456.4|1456.4|1455.2|76
1670330100000|2022-12-06 12:35:00|1456.8|1455.6|1458.3|1457.1|1458.4|1457.2|1455.9|1454.7|132
1670330400000|2022-12-06 12:40:00|1458.4|1457.2|1457.9|1456.7|1458.4|1457.2|1457.4|1456.2|240
1670330700000|2022-12-06 12:45:00|1458.4|1457.2|1457.7|1456.5|1458.4|1457.2|1457.4|1456.2|83
1670331000000|2022-12-06 12:50:00|1457.8|1456.6|1458.7|1457.5|1458.7|1457.5|1457.7|1456.5|108
1670331300000|2022-12-06 12:55:00|1458.6|1457.4|1457.9|1456.7|1459.2|1458|1457.9|1456.7|175
1670331600000|2022-12-06 13:00:00|1458.1|1456.9|1459.2|1458|1459.5|1458.3|1457.8|1456.6|279
1670331900000|2022-12-06 13:05:00|1459.3|1458.1|1460|1458.8|1461.1|1459.9|1459|1457.8|683
1670332200000|2022-12-06 13:10:00|1459.9|1458.7|1460.3|1459.1|1461.1|1459.9|1458.9|1457.7|316
1670332500000|2022-12-06 13:15:00|1460.1|1458.9|1458.9|1457.7|1460.6|1459.4|1458.9|1457.7|187
1670332800000|2022-12-06 13:20:00|1459.2|1458|1459.4|1458.2|1459.8|1458.6|1458.7|1457.5|389
1670333100000|2022-12-06 13:25:00|1459.7|1458.5|1458.3|1457.1|1459.8|1458.6|1458.2|1457|158
1670333400000|2022-12-06 13:30:00|1458.2|1457|1456.7|1455.5|1458.4|1457.2|1456.6|1455.4|658
1670333700000|2022-12-06 13:35:00|1456.8|1455.6|1455.8|1454.6|1457|1455.8|1455.3|1454.1|245
1670334000000|2022-12-06 13:40:00|1455.6|1454.4|1456.2|1455|1456.4|1455.2|1455|1453.8|240
1670337000000|2022-12-06 14:30:00|1455.6|1454.4|1465.2|1464|1466.9|1465.7|1455.6|1454.4|3377
1670337300000|2022-12-06 14:35:00|1465.3|1464.1|1470|1468.8|1470.8|1469.6|1464.9|1463.7|3048
1670337600000|2022-12-06 14:40:00|1470.3|1469.1|1472.6|1471.4|1473.5|1472.3|1469.5|1468.3|2776
1670337900000|2022-12-06 14:45:00|1472.5|1471.3|1469.5|1468.3|1472.6|1471.4|1469.2|1468|3278
1670338200000|2022-12-06 14:50:00|1469.7|1468.5|1471.3|1470.1|1473.3|1472.1|1469.3|1468.1|2478
1670338500000|2022-12-06 14:55:00|1471.4|1470.2|1471.7|1470.5|1474|1472.8|1471.2|1470|1801
1670338800000|2022-12-06 15:00:00|1471.5|1470.3|1470.5|1469.3|1472.6|1471.4|1470.5|1469.3|1378
1670339100000|2022-12-06 15:05:00|1470.7|1469.5|1470.5|1469.3|1470.8|1469.6|1468.1|1466.9|1389
1670339400000|2022-12-06 15:10:00|1470.6|1469.4|1467.2|1466|1470.7|1469.5|1466.7|1465.5|1897
1670339700000|2022-12-06 15:15:00|1467.4|1466.2|1465.8|1464.6|1467.9|1466.7|1465.4|1464.2|1324
1670340000000|2022-12-06 15:20:00|1465.7|1464.5|1467.9|1466.7|1468|1466.8|1465.1|1463.9|1013
1670340300000|2022-12-06 15:25:00|1467.8|1466.6|1469.9|1468.7|1471.1|1469.9|1467.4|1466.2|952
1670340600000|2022-12-06 15:30:00|1470|1468.8|1467.9|1466.7|1470.2|1469|1467.1|1465.9|1014
1670340900000|2022-12-06 15:35:00|1468|1466.8|1467.3|1466.1|1468.9|1467.7|1466.7|1465.5|696
1670341200000|2022-12-06 15:40:00|1467.4|1466.2|1468.7|1467.5|1468.9|1467.7|1467.1|1465.9|853
1670341500000|2022-12-06 15:45:00|1468.8|1467.6|1468.5|1467.3|1469.8|1468.6|1468.4|1467.2|588
1670341800000|2022-12-06 15:50:00|1468.6|1467.4|1469.6|1468.4|1470.1|1468.9|1468.3|1467.1|570
1670342100000|2022-12-06 15:55:00|1469.4|1468.2|1471.5|1470.3|1471.5|1470.3|1468.9|1467.7|764
1670342400000|2022-12-06 16:00:00|1471.4|1470.2|1473.4|1472.2|1473.6|1472.4|1470.9|1469.7|969
1670342700000|2022-12-06 16:05:00|1473.5|1472.3|1474.6|1473.4|1476.7|1475.5|1473.4|1472.2|1099
1670343000000|2022-12-06 16:10:00|1474.5|1473.3|1471.3|1470.1|1474.6|1473.4|1470.5|1469.3|1095
1670343300000|2022-12-06 16:15:00|1471.2|1470|1469.7|1468.5|1471.7|1470.5|1469.4|1468.2|619
1670343600000|2022-12-06 16:20:00|1469.6|1468.4|1468.3|1467.1|1470.2|1469|1468.1|1466.9|576
1670343900000|2022-12-06 16:25:00|1468.4|1467.2|1469.4|1468.2|1469.7|1468.5|1467.9|1466.7|539
1670344200000|2022-12-06 16:30:00|1469.3|1468.1|1472.8|1471.6|1473.3|1472.1|1469.2|1468|1398
1670344500000|2022-12-06 16:35:00|1472.9|1471.7|1471|1469.8|1473.7|1472.5|1470.9|1469.7|981
1670344800000|2022-12-06 16:40:00|1471.1|1469.9|1470.6|1469.4|1471.4|1470.2|1470|1468.8|301
1670345100000|2022-12-06 16:45:00|1470.7|1469.5|1470.6|1469.4|1470.9|1469.7|1469|1467.8|355
1670345400000|2022-12-06 16:50:00|1470.9|1469.7|1471.7|1470.5|1471.9|1470.7|1469.6|1468.4|340
1670345700000|2022-12-06 16:55:00|1471.6|1470.4|1470.9|1469.7|1472.2|1471|1470.5|1469.3|403
1670346000000|2022-12-06 17:00:00|1471.1|1469.9|1470.2|1469|1471.5|1470.3|1470|1468.8|508
1670346300000|2022-12-06 17:05:00|1470.1|1468.9|1470.5|1469.3|1471|1469.8|1470|1468.8|270
1670346600000|2022-12-06 17:10:00|1470.4|1469.2|1469.4|1468.2|1471.5|1470.3|1468.7|1467.5|490
1670346900000|2022-12-06 17:15:00|1469.5|1468.3|1467.8|1466.6|1469.5|1468.3|1467.2|1466|556
1670347200000|2022-12-06 17:20:00|1467.7|1466.5|1468.1|1466.9|1468.4|1467.2|1467|1465.8|327
1670347500000|2022-12-06 17:25:00|1468|1466.8|1467.7|1466.5|1469.3|1468.1|1467.6|1466.4|571
1670347800000|2022-12-06 17:30:00|1467.8|1466.6|1466.2|1465|1468.9|1467.7|1466|1464.8|535
1670348100000|2022-12-06 17:35:00|1466|1464.8|1464.1|1462.9|1466.2|1465|1463.7|1462.5|620
1670348400000|2022-12-06 17:40:00|1464|1462.8|1465.6|1464.4|1465.6|1464.4|1463.5|1462.3|468
1670348700000|2022-12-06 17:45:00|1465.4|1464.2|1465.3|1464.1|1466|1464.8|1465|1463.8|471
1670349000000|2022-12-06 17:50:00|1465.4|1464.2|1462.3|1461.1|1465.4|1464.2|1461.7|1460.5|525
1670349300000|2022-12-06 17:55:00|1462.2|1461|1462.9|1461.7|1463.4|1462.2|1461.7|1460.5|614
1670349600000|2022-12-06 18:00:00|1463|1461.8|1460.9|1459.7|1463|1461.8|1460.1|1458.9|806
1670349900000|2022-12-06 18:05:00|1460.8|1459.6|1460.8|1459.6|1460.9|1459.7|1459.9|1458.7|445
1670350200000|2022-12-06 18:10:00|1460.7|1459.5|1460.5|1459.3|1460.8|1459.6|1459.8|1458.6|423
1670350500000|2022-12-06 18:15:00|1460.3|1459.1|1459.3|1458.1|1461.3|1460.1|1458.5|1457.3|802
1670350800000|2022-12-06 18:20:00|1459.2|1458|1458.3|1457.1|1459.2|1458|1457.7|1456.5|437
1670351100000|2022-12-06 18:25:00|1458.1|1456.9|1457.3|1456.1|1458.3|1457.1|1456.7|1455.5|410
1670351400000|2022-12-06 18:30:00|1457.4|1456.2|1457.5|1456.3|1458.1|1456.9|1456.6|1455.4|536
1670351700000|2022-12-06 18:35:00|1457.4|1456.2|1455.1|1453.9|1457.9|1456.7|1454.9|1453.7|746
1670352000000|2022-12-06 18:40:00|1455|1453.8|1456.1|1454.9|1456.3|1455.1|1454.9|1453.7|511
1670352300000|2022-12-06 18:45:00|1456|1454.8|1458.7|1457.5|1459|1457.8|1455.8|1454.6|631
1670352600000|2022-12-06 18:50:00|1458.5|1457.3|1459|1457.8|1459.5|1458.3|1458.2|1457|315
1670352900000|2022-12-06 18:55:00|1459.3|1458.1|1460.2|1459|1460.3|1459.1|1458.8|1457.6|415
1670353200000|2022-12-06 19:00:00|1460.3|1459.1|1462.1|1460.9|1462.6|1461.4|1459.6|1458.4|698
1670353500000|2022-12-06 19:05:00|1462|1460.8|1460.5|1459.3|1462.1|1460.9|1460.1|1458.9|493
1670353800000|2022-12-06 19:10:00|1460.1|1458.9|1459.8|1458.6|1460.9|1459.7|1459.5|1458.3|1937
1670354100000|2022-12-06 19:15:00|1459.9|1458.7|1461.2|1460|1461.6|1460.4|1459.5|1458.3|1895
1670374800000|2022-12-07 01:00:00|1461.7|1460.5|1462.8|1461.6|1463.4|1462.2|1461.2|1460|498
1670375100000|2022-12-07 01:05:00|1462.7|1461.5|1462.2|1461|1463.3|1462.1|1460.7|1459.5|200
1670375400000|2022-12-07 01:10:00|1462.1|1460.9|1464|1462.8|1464.1|1462.9|1462|1460.8|106
1670375700000|2022-12-07 01:15:00|1463.9|1462.7|1463.2|1462|1464.3|1463.1|1462.5|1461.3|140
1670376000000|2022-12-07 01:20:00|1463.1|1461.9|1462.9|1461.7|1463.7|1462.5|1462.7|1461.5|65
1670376300000|2022-12-07 01:25:00|1462.8|1461.6|1462.9|1461.7|1463.7|1462.5|1462.6|1461.4|66
1670376600000|2022-12-07 01:30:00|1463|1461.8|1462.6|1461.4|1463.9|1462.7|1462.4|1461.2|78
1670376900000|2022-12-07 01:35:00|1462.4|1461.2|1461.1|1459.9|1462.7|1461.5|1460.8|1459.6|116
1670377200000|2022-12-07 01:40:00|1461.2|1460|1462.5|1461.3|1462.7|1461.5|1460.8|1459.6|80
1670377500000|2022-12-07 01:45:00|1462.7|1461.5|1463|1461.8|1463.2|1462|1462.5|1461.3|37
1670377800000|2022-12-07 01:50:00|1463.1|1461.9|1464.7|1463.5|1464.7|1463.5|1463|1461.8|45
1670378100000|2022-12-07 01:55:00|1464.5|1463.3|1464.4|1463.2|1465|1463.8|1464.4|1463.2|55
1670378400000|2022-12-07 02:00:00|1464.3|1463.1|1463.9|1462.7|1464.4|1463.2|1463.2|1462|96
1670378700000|2022-12-07 02:05:00|1464|1462.8|1462.4|1461.2|1464|1462.8|1462.3|1461.1|41
1670379000000|2022-12-07 02:10:00|1462.6|1461.4|1462.8|1461.6|1463.1|1461.9|1462.5|1461.3|24
1670379300000|2022-12-07 02:15:00|1463|1461.8|1463.5|1462.3|1463.5|1462.3|1463|1461.8|45
1670379600000|2022-12-07 02:20:00|1463.7|1462.5|1463.9|1462.7|1464.2|1463|1463.4|1462.2|30
1670379900000|2022-12-07 02:25:00|1463.8|1462.6|1465.1|1463.9|1465.2|1464|1463.8|1462.6|229
1670380200000|2022-12-07 02:30:00|1465.2|1464|1463.4|1462.2|1465.7|1464.5|1463|1461.8|131
1670380500000|2022-12-07 02:35:00|1463.2|1462|1463.5|1462.3|1463.8|1462.6|1462.4|1461.2|62
1670380800000|2022-12-07 02:40:00|1463.4|1462.2|1463.1|1461.9|1463.6|1462.4|1462.5|1461.3|11
1670381100000|2022-12-07 02:45:00|1463|1461.8|1464.3|1463.1|1464.6|1463.4|1463|1461.8|9
1670381400000|2022-12-07 02:50:00|1464.1|1462.9|1464.7|1463.5|1464.8|1463.6|1463.7|1462.5|14
1670381700000|2022-12-07 02:55:00|1464.8|1463.6|1464.9|1463.7|1465.5|1464.3|1464.4|1463.2|12
1670382000000|2022-12-07 03:00:00|1464.7|1463.5|1463.4|1462.2|1465.4|1464.2|1463.3|1462.1|100
1670382300000|2022-12-07 03:05:00|1463.3|1462.1|1463.2|1462|1463.5|1462.3|1462.7|1461.5|12
1670382600000|2022-12-07 03:10:00|1463.1|1461.9|1461.7|1460.5|1463.3|1462.1|1461.7|1460.5|11
1670382900000|2022-12-07 03:15:00|1461.6|1460.4|1461.3|1460.1|1462|1460.8|1461.3|1460.1|29
1670383200000|2022-12-07 03:20:00|1461.5|1460.3|1461.8|1460.6|1462.3|1461.1|1461.5|1460.3|245
1670383500000|2022-12-07 03:25:00|1461.7|1460.5|1462|1460.8|1462.2|1461|1461.3|1460.1|11
1670383800000|2022-12-07 03:30:00|1462.1|1460.9|1462.5|1461.3|1462.7|1461.5|1462|1460.8|14
1670384100000|2022-12-07 03:35:00|1462.4|1461.2|1462|1460.8|1462.5|1461.3|1461.8|1460.6|24
1670384400000|2022-12-07 03:40:00|1462.2|1461|1462.2|1461|1462.4|1461.2|1462|1460.8|18
1670384700000|2022-12-07 03:45:00|1462.3|1461.1|1462.5|1461.3|1462.5|1461.3|1462.2|1461|4
1670385000000|2022-12-07 03:50:00|1462.4|1461.2|1462.5|1461.3|1462.7|1461.5|1462.2|1461|10
1670385300000|2022-12-07 03:55:00|1462.6|1461.4|1462.6|1461.4|1462.7|1461.5|1462.4|1461.2|4
1670385600000|2022-12-07 04:00:00|1462.7|1461.5|1462.4|1461.2|1462.9|1461.7|1462.4|1461.2|15
1670385900000|2022-12-07 04:05:00|1462.2|1461|1461.9|1460.7|1462.2|1461|1461.8|1460.6|9
1670386200000|2022-12-07 04:10:00|1461.8|1460.6|1462.1|1460.9|1462.2|1461|1461.8|1460.6|1
1670386500000|2022-12-07 04:15:00|1462|1460.8|1462.7|1461.5|1462.7|1461.5|1461.9|1460.7|18
1670386800000|2022-12-07 04:20:00|1462.8|1461.6|1462.7|1461.5|1462.9|1461.7|1462.7|1461.5|6
1670387100000|2022-12-07 04:25:00|1463|1461.8|1462.4|1461.2|1463|1461.8|1462.3|1461.1|12
1670387400000|2022-12-07 04:30:00|1462.3|1461.1|1462.1|1460.9|1462.3|1461.1|1461.9|1460.7|4
1670387700000|2022-12-07 04:35:00|1462|1460.8|1462|1460.8|1462.1|1460.9|1461.9|1460.7|5
1670388000000|2022-12-07 04:40:00|1461.9|1460.7|1462.4|1461.2|1462.4|1461.2|1461.9|1460.7|2
1670388300000|2022-12-07 04:45:00|1462.5|1461.3|1463|1461.8|1463|1461.8|1462.4|1461.2|9
1670388600000|2022-12-07 04:50:00|1462.9|1461.7|1463.1|1461.9|1463.2|1462|1462.8|1461.6|2
1670388900000|2022-12-07 04:55:00|1463|1461.8|1463.4|1462.2|1463.7|1462.5|1462.9|1461.7|7
1670389200000|2022-12-07 05:00:00|1463.5|1462.3|1464.2|1463|1464.2|1463|1463.4|1462.2|33
1670389500000|2022-12-07 05:05:00|1464.3|1463.1|1464|1462.8|1464.4|1463.2|1463.9|1462.7|88
1670389800000|2022-12-07 05:10:00|1463.9|1462.7|1464.3|1463.1|1464.4|1463.2|1463.9|1462.7|23
1670390100000|2022-12-07 05:15:00|1464.2|1463|1464.3|1463.1|1464.9|1463.7|1464.2|1463|21
1670390400000|2022-12-07 05:20:00|1464.2|1463|1464|1462.8|1464.2|1463|1463.6|1462.4|27
1670390700000|2022-12-07 05:25:00|1463.9|1462.7|1464.2|1463|1464.7|1463.5|1463.5|1462.3|279
1670391000000|2022-12-07 05:30:00|1464.5|1463.3|1466.5|1465.3|1466.8|1465.6|1464.4|1463.2|121
1670391300000|2022-12-07 05:35:00|1466.6|1465.4|1466.5|1465.3|1467|1465.8|1466|1464.8|52
1670391600000|2022-12-07 05:40:00|1466.6|1465.4|1466.1|1464.9|1466.8|1465.6|1466|1464.8|17
1670391900000|2022-12-07 05:45:00|1466.3|1465.1|1466|1464.8|1467.1|1465.9|1465.8|1464.6|38
1670392200000|2022-12-07 05:50:00|1465.8|1464.6|1464.5|1463.3|1466.3|1465.1|1464.3|1463.1|84
1670392500000|2022-12-07 05:55:00|1464.4|1463.2|1464|1462.8|1464.6|1463.4|1463.8|1462.6|27
1670392800000|2022-12-07 06:00:00|1464.1|1462.9|1463|1461.8|1464.3|1463.1|1462.5|1461.3|36
1670393100000|2022-12-07 06:05:00|1462.9|1461.7|1461.5|1460.3|1463|1461.8|1461.5|1460.3|32
1670393400000|2022-12-07 06:10:00|1461.6|1460.4|1461.6|1460.4|1462.2|1461|1461.5|1460.3|36
1670393700000|2022-12-07 06:15:00|1461.5|1460.3|1462|1460.8|1462|1460.8|1461.3|1460.1|14
1670394000000|2022-12-07 06:20:00|1462.1|1460.9|1462.2|1461|1462.6|1461.4|1461.7|1460.5|26
1670394300000|2022-12-07 06:25:00|1462.3|1461.1|1462.2|1461|1463|1461.8|1461.8|1460.6|104
1670394600000|2022-12-07 06:30:00|1462.3|1461.1|1463.3|1462.1|1463.3|1462.1|1461.8|1460.6|17
1670394900000|2022-12-07 06:35:00|1463.2|1462|1462.2|1461|1463.2|1462|1462|1460.8|23
1670395200000|2022-12-07 06:40:00|1462.1|1460.9|1462.5|1461.3|1463.2|1462|1462|1460.8|12
1670395500000|2022-12-07 06:45:00|1462.6|1461.4|1463|1461.8|1463.3|1462.1|1462.5|1461.3|44
1670395800000|2022-12-07 06:50:00|1463.1|1461.9|1461.8|1460.6|1463.2|1462|1461.8|1460.6|18
1670396100000|2022-12-07 06:55:00|1462|1460.8|1461.3|1460.1|1462|1460.8|1461.1|1459.9|40
1670396400000|2022-12-07 07:00:00|1461.5|1460.3|1462|1460.8|1462.2|1461|1461.2|1460|27
1670396700000|2022-12-07 07:05:00|1461.9|1460.7|1461.8|1460.6|1462.7|1461.5|1461.5|1460.3|58
1670397000000|2022-12-07 07:10:00|1461.7|1460.5|1461|1459.8|1462.1|1460.9|1461|1459.8|62
1670397300000|2022-12-07 07:15:00|1461.2|1460|1460.6|1459.4|1461.2|1460|1460.4|1459.2|82
1670397600000|2022-12-07 07:20:00|1460.7|1459.5|1460.9|1459.7|1461.2|1460|1460.4|1459.2|21
1670397900000|2022-12-07 07:25:00|1460.7|1459.5|1461.1|1459.9|1461.3|1460.1|1460.4|1459.2|35
1670398200000|2022-12-07 07:30:00|1461|1459.8|1461.4|1460.2|1461.6|1460.4|1460.8|1459.6|18
1670398500000|2022-12-07 07:35:00|1461.5|1460.3|1461.1|1459.9|1461.7|1460.5|1460.9|1459.7|61
1670398800000|2022-12-07 07:40:00|1461|1459.8|1461.4|1460.2|1461.6|1460.4|1460.9|1459.7|35
1670399100000|2022-12-07 07:45:00|1461.5|1460.3|1463.7|1462.5|1463.8|1462.6|1461.5|1460.3|82
1670399400000|2022-12-07 07:50:00|1463.8|1462.6|1464.1|1462.9|1464.2|1463|1463.1|1461.9|72
1670399700000|2022-12-07 07:55:00|1464.2|1463|1463.6|1462.4|1464.8|1463.6|1463.5|1462.3|156
1670400000000|2022-12-07 08:00:00|1463.5|1462.3|1463.8|1462.6|1464.2|1463|1463.5|1462.3|51
1670400300000|2022-12-07 08:05:00|1463.9|1462.7|1463.4|1462.2|1464.3|1463.1|1463.4|1462.2|34
1670400600000|2022-12-07 08:10:00|1463|1461.8|1463.7|1462.5|1463.7|1462.5|1462.3|1461.1|63
1670400900000|2022-12-07 08:15:00|1463.6|1462.4|1463.7|1462.5|1463.9|1462.7|1463.4|1462.2|12
1670401200000|2022-12-07 08:20:00|1463.6|1462.4|1463.2|1462|1464.2|1463|1463.2|1462|9
1670401500000|2022-12-07 08:25:00|1463.3|1462.1|1463.8|1462.6|1464.2|1463|1463.2|1462|15
1670401800000|2022-12-07 08:30:00|1463.9|1462.7|1463.4|1462.2|1464|1462.8|1463.4|1462.2|8
1670402100000|2022-12-07 08:35:00|1463.3|1462.1|1462.5|1461.3|1463.3|1462.1|1461.8|1460.6|52
1670402400000|2022-12-07 08:40:00|1462.4|1461.2|1461.9|1460.7|1462.5|1461.3|1461.7|1460.5|22
1670402700000|2022-12-07 08:45:00|1461.7|1460.5|1462.2|1461|1462.5|1461.3|1461.7|1460.5|20
1670403000000|2022-12-07 08:50:00|1462.3|1461.1|1462.5|1461.3|1462.5|1461.3|1462.1|1460.9|6
1670403300000|2022-12-07 08:55:00|1462.4|1461.2|1464.4|1463.2|1464.5|1463.3|1462.4|1461.2|41
1670403600000|2022-12-07 09:00:00|1464.5|1463.3|1463.6|1462.4|1464.5|1463.3|1463.3|1462.1|30
1670403900000|2022-12-07 09:05:00|1463.4|1462.2|1463.4|1462.2|1463.8|1462.6|1462.8|1461.6|27
1670404200000|2022-12-07 09:10:00|1463.3|1462.1|1463.4|1462.2|1464|1462.8|1463.3|1462.1|83
1670404500000|2022-12-07 09:15:00|1463.5|1462.3|1463.3|1462.1|1463.9|1462.7|1463.3|1462.1|34
1670404800000|2022-12-07 09:20:00|1463.4|1462.2|1462.9|1461.7|1463.6|1462.4|1462.7|1461.5|40
1670405100000|2022-12-07 09:25:00|1463.1|1461.9|1462.8|1461.6|1463.6|1462.4|1462.8|1461.6|33
1670405400000|2022-12-07 09:30:00|1462.9|1461.7|1462.1|1460.9|1463.4|1462.2|1462.1|1460.9|18
1670405700000|2022-12-07 09:35:00|1461.9|1460.7|1461.6|1460.4|1461.9|1460.7|1461|1459.8|25
1670406000000|2022-12-07 09:40:00|1461.4|1460.2|1461.6|1460.4|1461.7|1460.5|1460.9|1459.7|17
1670406300000|2022-12-07 09:45:00|1461.4|1460.2|1462.4|1461.2|1463|1461.8|1461.4|1460.2|31
1670406600000|2022-12-07 09:50:00|1462.3|1461.1|1462.6|1461.4|1463|1461.8|1461.9|1460.7|34
1670406900000|2022-12-07 09:55:00|1462.5|1461.3|1462|1460.8|1462.6|1461.4|1461.9|1460.7|7
1670407200000|2022-12-07 10:00:00|1461.9|1460.7|1461.9|1460.7|1462.3|1461.1|1461.6|1460.4|16
1670407500000|2022-12-07 10:05:00|1462|1460.8|1462.9|1461.7|1462.9|1461.7|1461.6|1460.4|23
1670407800000|2022-12-07 10:10:00|1462.6|1461.4|1463.4|1462.2|1463.5|1462.3|1462.4|1461.2|30
1670408100000|2022-12-07 10:15:00|1463.5|1462.3|1465.1|1463.9|1465.2|1464|1463.1|1461.9|45
1670408400000|2022-12-07 10:20:00|1465.2|1464|1464.4|1463.2|1465.3|1464.1|1464.4|1463.2|12
1670408700000|2022-12-07 10:25:00|1464.5|1463.3|1464.6|1463.4|1464.9|1463.7|1464.2|1463|10
1670409000000|2022-12-07 10:30:00|1464.7|1463.5|1464.6|1463.4|1464.7|1463.5|1463.9|1462.7|12
1670409300000|2022-12-07 10:35:00|1464.7|1463.5|1465.3|1464.1|1466|1464.8|1464.7|1463.5|39
1670409600000|2022-12-07 10:40:00|1465.1|1463.9|1466.1|1464.9|1466.4|1465.2|1465.1|1463.9|42
1670409900000|2022-12-07 10:45:00|1466.2|1465|1467.4|1466.2|1467.9|1466.7|1465.7|1464.5|88
1670410200000|2022-12-07 10:50:00|1467.3|1466.1|1466.9|1465.7|1467.7|1466.5|1466.6|1465.4|39
1670410500000|2022-12-07 10:55:00|1466.7|1465.5|1467.2|1466|1467.2|1466|1466.2|1465|19
1670410800000|2022-12-07 11:00:00|1467.3|1466.1|1466.9|1465.7|1467.4|1466.2|1466.2|1465|26
1670411100000|2022-12-07 11:05:00|1466.8|1465.6|1466.7|1465.5|1466.9|1465.7|1466.2|1465|29
1670411400000|2022-12-07 11:10:00|1466.8|1465.6|1466.5|1465.3|1467.4|1466.2|1466.4|1465.2|18
1670411700000|2022-12-07 11:15:00|1466.4|1465.2|1467.2|1466|1467.2|1466|1466.2|1465|7
1670412000000|2022-12-07 11:20:00|1467|1465.8|1465.9|1464.7|1467.2|1466|1465.3|1464.1|21
1670412300000|2022-12-07 11:25:00|1465.7|1464.5|1466.9|1465.7|1466.9|1465.7|1465.7|1464.5|7
1670412600000|2022-12-07 11:30:00|1467|1465.8|1466.9|1465.7|1467.1|1465.9|1466.7|1465.5|7
1670412900000|2022-12-07 11:35:00|1467|1465.8|1466.2|1465|1467|1465.8|1465.9|1464.7|215
1670413200000|2022-12-07 11:40:00|1466.3|1465.1|1464.8|1463.6|1466.3|1465.1|1464.7|1463.5|19
1670413500000|2022-12-07 11:45:00|1464.7|1463.5|1464.9|1463.7|1464.9|1463.7|1464.2|1463|34
1670413800000|2022-12-07 11:50:00|1464.8|1463.6|1465.3|1464.1|1465.3|1464.1|1464.4|1463.2|19
1670414100000|2022-12-07 11:55:00|1465.2|1464|1464.9|1463.7|1465.3|1464.1|1464.7|1463.5|16
1670414400000|2022-12-07 12:00:00|1464.8|1463.6|1463.9|1462.7|1465.2|1464|1463.7|1462.5|137
1670414700000|2022-12-07 12:05:00|1463.8|1462.6|1465.2|1464|1465.2|1464|1463.6|1462.4|86
1670415000000|2022-12-07 12:10:00|1465.1|1463.9|1465|1463.8|1465.3|1464.1|1464.8|1463.6|19
1670415300000|2022-12-07 12:15:00|1465.2|1464|1465.2|1464|1465.5|1464.3|1464.5|1463.3|43
1670415600000|2022-12-07 12:20:00|1465|1463.8|1466.2|1465|1466.2|1465|1464.8|1463.6|28
1670415900000|2022-12-07 12:25:00|1466.1|1464.9|1465.9|1464.7|1466.5|1465.3|1465.7|1464.5|56
1670416200000|2022-12-07 12:30:00|1465.8|1464.6|1465.2|1464|1466|1464.8|1464.7|1463.5|56
1670416500000|2022-12-07 12:35:00|1465.3|1464.1|1465.8|1464.6|1466.2|1465|1465.2|1464|62
1670416800000|2022-12-07 12:40:00|1465.7|1464.5|1466.4|1465.2|1466.4|1465.2|1465.4|1464.2|63
1670417100000|2022-12-07 12:45:00|1466.3|1465.1|1467.7|1466.5|1467.8|1466.6|1466.2|1465|368
1670417400000|2022-12-07 12:50:00|1467.6|1466.4|1467.2|1466|1467.9|1466.7|1467|1465.8|56
1670417700000|2022-12-07 12:55:00|1467.3|1466.1|1467.6|1466.4|1468.1|1466.9|1466.9|1465.7|61
1670418000000|2022-12-07 13:00:00|1467.7|1466.5|1468.3|1467.1|1468.9|1467.7|1467.1|1465.9|189
1670418300000|2022-12-07 13:05:00|1468.2|1467|1470.2|1469|1470.4|1469.2|1468|1466.8|209
1670418600000|2022-12-07 13:10:00|1470.3|1469.1|1469|1467.8|1471|1469.8|1468.5|1467.3|174
1670418900000|2022-12-07 13:15:00|1469.1|1467.9|1469|1467.8|1470.1|1468.9|1468.7|1467.5|222
1670419200000|2022-12-07 13:20:00|1468.8|1467.6|1470|1468.8|1470.5|1469.3|1468.8|1467.6|160
1670419500000|2022-12-07 13:25:00|1470.2|1469|1470|1468.8|1471.2|1470|1470|1468.8|147
1670419800000|2022-12-07 13:30:00|1470.3|1469.1|1470.1|1468.9|1470.5|1469.3|1469.2|1468|151
1670420100000|2022-12-07 13:35:00|1470.2|1469|1468.3|1467.1|1470.4|1469.2|1467.9|1466.7|159
1670420400000|2022-12-07 13:40:00|1468.4|1467.2|1468.2|1467|1469.1|1467.9|1467.9|1466.7|85
1670423400000|2022-12-07 14:30:00|1468.6|1467.4|1469.9|1468.7|1472.2|1471|1468.6|1467.4|2522
1670423700000|2022-12-07 14:35:00|1469.8|1468.6|1468.5|1467.3|1470.9|1469.7|1466|1464.8|1335
1670424000000|2022-12-07 14:40:00|1468.3|1467.1|1469.8|1468.6|1470.3|1469.1|1467.3|1466.1|818
1670424300000|2022-12-07 14:45:00|1469.5|1468.3|1466.7|1465.5|1469.7|1468.5|1466.2|1465|916
1670424600000|2022-12-07 14:50:00|1466.6|1465.4|1467.5|1466.3|1468.6|1467.4|1466.5|1465.3|829
1670424900000|2022-12-07 14:55:00|1467.4|1466.2|1466.5|1465.3|1467.9|1466.7|1465.5|1464.3|701
1670425200000|2022-12-07 15:00:00|1466.3|1465.1|1467.1|1465.9|1468.3|1467.1|1466|1464.8|954
1670425500000|2022-12-07 15:05:00|1467|1465.8|1467.6|1466.4|1468.2|1467|1466.6|1465.4|425
1670425800000|2022-12-07 15:10:00|1467.7|1466.5|1468.7|1467.5|1469.7|1468.5|1466.6|1465.4|1962
1670426100000|2022-12-07 15:15:00|1469|1467.8|1469.2|1468|1471.3|1470.1|1468.9|1467.7|696
1670426400000|2022-12-07 15:20:00|1469.3|1468.1|1471.9|1470.7|1472|1470.8|1468.9|1467.7|1759
1670426700000|2022-12-07 15:25:00|1472|1470.8|1473|1471.8|1474|1472.8|1471.8|1470.6|978
1670427000000|2022-12-07 15:30:00|1472.7|1471.5|1469.4|1468.2|1474.1|1472.9|1469|1467.8|2561
1670427300000|2022-12-07 15:35:00|1469.6|1468.4|1466|1464.8|1469.6|1468.4|1465.8|1464.6|1782
1670427600000|2022-12-07 15:40:00|1465.9|1464.7|1465.8|1464.6|1466.6|1465.4|1465.1|1463.9|1308
1670427900000|2022-12-07 15:45:00|1465.9|1464.7|1466.7|1465.5|1467.4|1466.2|1465.8|1464.6|777
1670428200000|2022-12-07 15:50:00|1466.6|1465.4|1464.9|1463.7|1466.9|1465.7|1464.7|1463.5|1212
1670428500000|2022-12-07 15:55:00|1464.8|1463.6|1465.7|1464.5|1465.9|1464.7|1464.6|1463.4|1597
1670428800000|2022-12-07 16:00:00|1465.6|1464.4|1466.3|1465.1|1466.3|1465.1|1464.4|1463.2|1601
1670429100000|2022-12-07 16:05:00|1466.2|1465|1465.9|1464.7|1467.9|1466.7|1465.9|1464.7|759
1670429400000|2022-12-07 16:10:00|1466|1464.8|1464.9|1463.7|1466.4|1465.2|1464.7|1463.5|483
1670429700000|2022-12-07 16:15:00|1465|1463.8|1465.3|1464.1|1466|1464.8|1464.1|1462.9|1006
1670430000000|2022-12-07 16:20:00|1465.4|1464.2|1463.5|1462.3|1465.5|1464.3|1463.3|1462.1|583
1670430300000|2022-12-07 16:25:00|1463.3|1462.1|1463.8|1462.6|1464.5|1463.3|1463.3|1462.1|530
1670430600000|2022-12-07 16:30:00|1463.9|1462.7|1463|1461.8|1464.3|1463.1|1462|1460.8|435
1670430900000|2022-12-07 16:35:00|1462.9|1461.7|1464.5|1463.3|1464.5|1463.3|1462.5|1461.3|859
1670431200000|2022-12-07 16:40:00|1464.4|1463.2|1466.7|1465.5|1466.7|1465.5|1463.8|1462.6|1253
1670431500000|2022-12-07 16:45:00|1466.8|1465.6|1466.1|1464.9|1469.1|1467.9|1466.1|1464.9|1423
1670431800000|2022-12-07 16:50:00|1466|1464.8|1462.4|1461.2|1466.6|1465.4|1462.4|1461.2|518
1670432100000|2022-12-07 16:55:00|1462.5|1461.3|1463.1|1461.9|1463.8|1462.6|1461.8|1460.6|768
1670432400000|2022-12-07 17:00:00|1463.2|1462|1465.1|1463.9|1465.1|1463.9|1462.3|1461.1|412
1670432700000|2022-12-07 17:05:00|1464.8|1463.6|1467|1465.8|1467|1465.8|1464.3|1463.1|1145
1670433000000|2022-12-07 17:10:00|1466.8|1465.6|1467.9|1466.7|1468.7|1467.5|1466.8|1465.6|483
1670433300000|2022-12-07 17:15:00|1468.1|1466.9|1469.9|1468.7|1470.1|1468.9|1468|1466.8|478
1670433600000|2022-12-07 17:20:00|1469.8|1468.6|1470.7|1469.5|1471|1469.8|1469.6|1468.4|1018
1670433900000|2022-12-07 17:25:00|1470.9|1469.7|1470|1468.8|1471.5|1470.3|1469.9|1468.7|449
1670434200000|2022-12-07 17:30:00|1470.1|1468.9|1471.3|1470.1|1471.4|1470.2|1469.8|1468.6|386
1670434500000|2022-12-07 17:35:00|1471.2|1470|1471|1469.8|1472.1|1470.9|1470.7|1469.5|1082
1670434800000|2022-12-07 17:40:00|1471.2|1470|1470.8|1469.6|1471.8|1470.6|1470.8|1469.6|552
1670435100000|2022-12-07 17:45:00|1470.9|1469.7|1470.9|1469.7|1471.4|1470.2|1470|1468.8|1615
1670435400000|2022-12-07 17:50:00|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1470.1|1468.9|292
1670435700000|2022-12-07 17:55:00|1471.2|1470|1471|1469.8|1471.6|1470.4|1470.3|1469.1|2038
1670436000000|2022-12-07 18:00:00|1471.1|1469.9|1472.2|1471|1472.6|1471.4|1470.9|1469.7|2569
1670436300000|2022-12-07 18:05:00|1472.3|1471.1|1474.8|1473.6|1475.4|1474.2|1472.2|1471|2613
1670436600000|2022-12-07 18:10:00|1474.9|1473.7|1475.4|1474.2|1476.2|1475|1474.7|1473.5|3017
1670436900000|2022-12-07 18:15:00|1475.2|1474|1479.9|1478.7|1480.5|1479.3|1475.1|1473.9|1459
1670437200000|2022-12-07 18:20:00|1480.5|1479.3|1481.5|1480.3|1481.6|1480.4|1479.9|1478.7|827
1670437500000|2022-12-07 18:25:00|1481.6|1480.4|1479.9|1478.7|1481.9|1480.7|1479.9|1478.7|937
1670437800000|2022-12-07 18:30:00|1479.8|1478.6|1481.1|1479.9|1481.1|1479.9|1478.8|1477.6|757
1670438100000|2022-12-07 18:35:00|1481.2|1480|1479|1477.8|1481.3|1480.1|1478.5|1477.3|1043
1670438400000|2022-12-07 18:40:00|1478.9|1477.7|1478.8|1477.6|1479.3|1478.1|1478.3|1477.1|572
1670438700000|2022-12-07 18:45:00|1478.6|1477.4|1477.5|1476.3|1478.8|1477.6|1477.5|1476.3|548
1670439000000|2022-12-07 18:50:00|1477.8|1476.6|1477.5|1476.3|1479.3|1478.1|1477.4|1476.2|1134
1670439300000|2022-12-07 18:55:00|1477.6|1476.4|1478.3|1477.1|1478.5|1477.3|1477.5|1476.3|1135
1670439600000|2022-12-07 19:00:00|1478.4|1477.2|1477.5|1476.3|1478.8|1477.6|1477.5|1476.3|1128
1670439900000|2022-12-07 19:05:00|1477.3|1476.1|1474.4|1473.2|1478|1476.8|1474.4|1473.2|2198
1670440200000|2022-12-07 19:10:00|1474.3|1473.1|1476.3|1475.1|1477|1475.8|1473.1|1471.9|4168
1670440500000|2022-12-07 19:15:00|1476.4|1475.2|1477.7|1476.5|1477.9|1476.7|1476|1474.8|1705
1670461200000|2022-12-08 01:00:00|1474.5|1473.3|1473.5|1472.3|1475.2|1474|1472.2|1471|676
1670461500000|2022-12-08 01:05:00|1473.6|1472.4|1474.1|1472.9|1474.2|1473|1472.5|1471.3|125
1670461800000|2022-12-08 01:10:00|1474|1472.8|1474.8|1473.6|1476.4|1475.2|1473.2|1472|175
1670462100000|2022-12-08 01:15:00|1474.7|1473.5|1475.1|1473.9|1475.5|1474.3|1473.6|1472.4|60
1670462400000|2022-12-08 01:20:00|1475.2|1474|1475.7|1474.5|1476.1|1474.9|1475|1473.8|142
1670462700000|2022-12-08 01:25:00|1476|1474.8|1476.2|1475|1477.3|1476.1|1476|1474.8|98
1670463000000|2022-12-08 01:30:00|1476.3|1475.1|1477.7|1476.5|1478|1476.8|1476.3|1475.1|82
1670463300000|2022-12-08 01:35:00|1477.8|1476.6|1477.7|1476.5|1478|1476.8|1477.2|1476|33
1670463600000|2022-12-08 01:40:00|1477.8|1476.6|1477.7|1476.5|1478|1476.8|1477.1|1475.9|77
1670463900000|2022-12-08 01:45:00|1477.8|1476.6|1478|1476.8|1478.5|1477.3|1477.8|1476.6|102
1670464200000|2022-12-08 01:50:00|1478.2|1477|1476.7|1475.5|1478.3|1477.1|1476.7|1475.5|118
1670464500000|2022-12-08 01:55:00|1476.8|1475.6|1478.1|1476.9|1478.1|1476.9|1476.6|1475.4|59
1670464800000|2022-12-08 02:00:00|1478|1476.8|1479.7|1478.5|1480|1478.8|1477.8|1476.6|253
1670465100000|2022-12-08 02:05:00|1479.8|1478.6|1479.2|1478|1480.1|1478.9|1479.2|1478|50
1670465400000|2022-12-08 02:10:00|1479.4|1478.2|1479.2|1478|1479.5|1478.3|1478.7|1477.5|62
1670465700000|2022-12-08 02:15:00|1479.1|1477.9|1479|1477.8|1479.5|1478.3|1479|1477.8|220
1670466000000|2022-12-08 02:20:00|1479.1|1477.9|1478.1|1476.9|1479.2|1478|1478.1|1476.9|33
1670466300000|2022-12-08 02:25:00|1478.2|1477|1477.7|1476.5|1478.2|1477|1477.7|1476.5|8
1670466600000|2022-12-08 02:30:00|1477.8|1476.6|1477.1|1475.9|1479.1|1477.9|1477.1|1475.9|38
1670466900000|2022-12-08 02:35:00|1477.2|1476|1478|1476.8|1478.2|1477|1476.8|1475.6|43
1670467200000|2022-12-08 02:40:00|1477.8|1476.6|1477|1475.8|1478.6|1477.4|1477|1475.8|58
1670467500000|2022-12-08 02:45:00|1477.1|1475.9|1476.2|1475|1477.2|1476|1476.1|1474.9|99
1670467800000|2022-12-08 02:50:00|1476.3|1475.1|1479.3|1478.1|1479.4|1478.2|1476.3|1475.1|124
1670468100000|2022-12-08 02:55:00|1479.2|1478|1480.4|1479.2|1480.6|1479.4|1479.2|1478|172
1670468400000|2022-12-08 03:00:00|1480.2|1479|1479.7|1478.5|1480.9|1479.7|1479.4|1478.2|227
1670468700000|2022-12-08 03:05:00|1479.8|1478.6|1478|1476.8|1479.8|1478.6|1477.8|1476.6|76
1670469000000|2022-12-08 03:10:00|1478.2|1477|1479|1477.8|1479.3|1478.1|1478.2|1477|31
1670469300000|2022-12-08 03:15:00|1479.3|1478.1|1478.5|1477.3|1479.3|1478.1|1478|1476.8|56
1670469600000|2022-12-08 03:20:00|1478.4|1477.2|1478.1|1476.9|1479.1|1477.9|1478.1|1476.9|32
1670469900000|2022-12-08 03:25:00|1478|1476.8|1478.6|1477.4|1478.6|1477.4|1477.8|1476.6|46
1670470200000|2022-12-08 03:30:00|1478.5|1477.3|1478.8|1477.6|1478.9|1477.7|1478.5|1477.3|16
1670470500000|2022-12-08 03:35:00|1478.7|1477.5|1478.1|1476.9|1478.7|1477.5|1478.1|1476.9|22
1670470800000|2022-12-08 03:40:00|1478|1476.8|1477.9|1476.7|1478.1|1476.9|1477.6|1476.4|17
1670471100000|2022-12-08 03:45:00|1477.8|1476.6|1477.6|1476.4|1477.8|1476.6|1477.6|1476.4|11
1670471400000|2022-12-08 03:50:00|1477.4|1476.2|1477.8|1476.6|1477.8|1476.6|1477.3|1476.1|21
1670471700000|2022-12-08 03:55:00|1477.7|1476.5|1478.3|1477.1|1478.3|1477.1|1477.6|1476.4|10
1670472000000|2022-12-08 04:00:00|1478.2|1477|1478.8|1477.6|1478.8|1477.6|1478.2|1477|15
1670472300000|2022-12-08 04:05:00|1478.7|1477.5|1478.8|1477.6|1479|1477.8|1478.6|1477.4|6
1670472600000|2022-12-08 04:10:00|1479|1477.8|1478.8|1477.6|1479|1477.8|1478.6|1477.4|15
1670472900000|2022-12-08 04:15:00|1478.9|1477.7|1478.8|1477.6|1479|1477.8|1478.6|1477.4|32
1670473200000|2022-12-08 04:20:00|1478.7|1477.5|1479.1|1477.9|1479.2|1478|1478.7|1477.5|18
1670473500000|2022-12-08 04:25:00|1479.3|1478.1|1479.7|1478.5|1479.7|1478.5|1479.1|1477.9|35
1670473800000|2022-12-08 04:30:00|1479.8|1478.6|1480.1|1478.9|1480.2|1479|1479.5|1478.3|75
1670474100000|2022-12-08 04:35:00|1480.2|1479|1480|1478.8|1480.2|1479|1480|1478.8|11
1670474400000|2022-12-08 04:40:00|1480.1|1478.9|1480.3|1479.1|1480.6|1479.4|1480.1|1478.9|42
1670474700000|2022-12-08 04:45:00|1480.1|1478.9|1480.1|1478.9|1480.3|1479.1|1480.1|1478.9|32
1670475000000|2022-12-08 04:50:00|1480.2|1479|1480.1|1478.9|1480.3|1479.1|1480.1|1478.9|15
1670475300000|2022-12-08 04:55:00|1480.2|1479|1480.5|1479.3|1480.5|1479.3|1480.2|1479|9
1670475600000|2022-12-08 05:00:00|1480.6|1479.4|1480.1|1478.9|1480.7|1479.5|1480.1|1478.9|12
1670475900000|2022-12-08 05:05:00|1480.3|1479.1|1480.5|1479.3|1480.5|1479.3|1480.2|1479|15
1670476200000|2022-12-08 05:10:00|1480.3|1479.1|1479.6|1478.4|1480.3|1479.1|1479.6|1478.4|14
1670476500000|2022-12-08 05:15:00|1479.7|1478.5|1479.8|1478.6|1479.8|1478.6|1479.5|1478.3|9
1670476800000|2022-12-08 05:20:00|1479.6|1478.4|1479.8|1478.6|1479.8|1478.6|1479.5|1478.3|11
1670477100000|2022-12-08 05:25:00|1480|1478.8|1480|1478.8|1480.1|1478.9|1480|1478.8|3
1670477400000|2022-12-08 05:30:00|1480.1|1478.9|1480.8|1479.6|1481.3|1480.1|1479.5|1478.3|106
1670477700000|2022-12-08 05:35:00|1480.7|1479.5|1480.3|1479.1|1480.9|1479.7|1479.6|1478.4|84
1670478000000|2022-12-08 05:40:00|1480.4|1479.2|1479.5|1478.3|1480.6|1479.4|1479.2|1478|53
1670478300000|2022-12-08 05:45:00|1479.4|1478.2|1479.3|1478.1|1479.8|1478.6|1479.3|1478.1|7
1670478600000|2022-12-08 05:50:00|1479.4|1478.2|1479.8|1478.6|1479.8|1478.6|1479|1477.8|25
1670478900000|2022-12-08 05:55:00|1479.9|1478.7|1479.3|1478.1|1480.3|1479.1|1479.1|1477.9|16
1670479200000|2022-12-08 06:00:00|1479.5|1478.3|1479.1|1477.9|1479.5|1478.3|1478.5|1477.3|50
1670479500000|2022-12-08 06:05:00|1479.2|1478|1480.7|1479.5|1480.9|1479.7|1479.1|1477.9|52
1670479800000|2022-12-08 06:10:00|1480.8|1479.6|1481.1|1479.9|1481.2|1480|1480.7|1479.5|30
1670480100000|2022-12-08 06:15:00|1481|1479.8|1481.4|1480.2|1481.5|1480.3|1480.7|1479.5|35
1670480400000|2022-12-08 06:20:00|1481.5|1480.3|1481.2|1480|1481.7|1480.5|1481.1|1479.9|29
1670480700000|2022-12-08 06:25:00|1481.3|1480.1|1481.6|1480.4|1482.1|1480.9|1481.1|1479.9|247
1670481000000|2022-12-08 06:30:00|1481.5|1480.3|1481.5|1480.3|1481.6|1480.4|1480.5|1479.3|44
1670481300000|2022-12-08 06:35:00|1481.6|1480.4|1481.6|1480.4|1482.1|1480.9|1481.5|1480.3|151
1670481600000|2022-12-08 06:40:00|1481.8|1480.6|1483|1481.8|1483.7|1482.5|1481.8|1480.6|288
1670481900000|2022-12-08 06:45:00|1483.2|1482|1483.5|1482.3|1483.5|1482.3|1482.4|1481.2|111
1670482200000|2022-12-08 06:50:00|1483.6|1482.4|1483.7|1482.5|1483.7|1482.5|1483.4|1482.2|218
1670482500000|2022-12-08 06:55:00|1483.6|1482.4|1483.8|1482.6|1483.8|1482.6|1482.8|1481.6|98
1670482800000|2022-12-08 07:00:00|1483.6|1482.4|1482.3|1481.1|1483.6|1482.4|1482.1|1480.9|114
1670483100000|2022-12-08 07:05:00|1482.6|1481.4|1481.8|1480.6|1482.7|1481.5|1481.6|1480.4|136
1670483400000|2022-12-08 07:10:00|1481.9|1480.7|1480|1478.8|1482.1|1480.9|1479.9|1478.7|117
1670483700000|2022-12-08 07:15:00|1479.9|1478.7|1480.1|1478.9|1480.3|1479.1|1479.6|1478.4|66
1670484000000|2022-12-08 07:20:00|1480.2|1479|1481.2|1480|1481.2|1480|1480.1|1478.9|32
1670484300000|2022-12-08 07:25:00|1481.1|1479.9|1480.5|1479.3|1481.3|1480.1|1480.3|1479.1|14
1670484600000|2022-12-08 07:30:00|1480.4|1479.2|1481|1479.8|1481.1|1479.9|1480.4|1479.2|17
1670484900000|2022-12-08 07:35:00|1481.1|1479.9|1480.4|1479.2|1481.1|1479.9|1480.3|1479.1|24
1670485200000|2022-12-08 07:40:00|1480.5|1479.3|1480.4|1479.2|1480.7|1479.5|1480.3|1479.1|13
1670485500000|2022-12-08 07:45:00|1480.3|1479.1|1480.4|1479.2|1480.4|1479.2|1480.3|1479.1|33
1670485800000|2022-12-08 07:50:00|1480.3|1479.1|1479.1|1477.9|1480.3|1479.1|1479|1477.8|61
1670486100000|2022-12-08 07:55:00|1479|1477.8|1479.2|1478|1479.4|1478.2|1478.7|1477.5|48
1670486400000|2022-12-08 08:00:00|1479.1|1477.9|1478.8|1477.6|1479.2|1478|1478.2|1477|40
1670486700000|2022-12-08 08:05:00|1478.7|1477.5|1478.3|1477.1|1478.9|1477.7|1478.2|1477|15
1670487000000|2022-12-08 08:10:00|1478.4|1477.2|1478.6|1477.4|1478.7|1477.5|1478.2|1477|14
1670487300000|2022-12-08 08:15:00|1478.7|1477.5|1478.4|1477.2|1478.8|1477.6|1478.3|1477.1|44
1670487600000|2022-12-08 08:20:00|1478.3|1477.1|1478.6|1477.4|1478.8|1477.6|1478.2|1477|27
1670487900000|2022-12-08 08:25:00|1478.7|1477.5|1479.6|1478.4|1480.3|1479.1|1478.3|1477.1|50
1670488200000|2022-12-08 08:30:00|1479.8|1478.6|1479.8|1478.6|1480.6|1479.4|1479.4|1478.2|100
1670488500000|2022-12-08 08:35:00|1479.9|1478.7|1479.8|1478.6|1480.5|1479.3|1479.8|1478.6|31
1670488800000|2022-12-08 08:40:00|1479.6|1478.4|1480.1|1478.9|1480.5|1479.3|1479.5|1478.3|38
1670489100000|2022-12-08 08:45:00|1480.2|1479|1480.3|1479.1|1481.1|1479.9|1480.1|1478.9|20
1670489400000|2022-12-08 08:50:00|1480.2|1479|1481.1|1479.9|1481.3|1480.1|1480.1|1478.9|12
1670489700000|2022-12-08 08:55:00|1481|1479.8|1481.5|1480.3|1481.6|1480.4|1480.5|1479.3|11
1670490000000|2022-12-08 09:00:00|1481.1|1479.9|1481.4|1480.2|1481.9|1480.7|1481.1|1479.9|29
1670490300000|2022-12-08 09:05:00|1481.6|1480.4|1481|1479.8|1481.6|1480.4|1480.5|1479.3|8
1670490600000|2022-12-08 09:10:00|1480.9|1479.7|1481.4|1480.2|1481.5|1480.3|1480.6|1479.4|8
1670490900000|2022-12-08 09:15:00|1481.5|1480.3|1481.6|1480.4|1481.8|1480.6|1481|1479.8|5
1670491200000|2022-12-08 09:20:00|1481.8|1480.6|1481.2|1480|1481.9|1480.7|1481.2|1480|71
1670491500000|2022-12-08 09:25:00|1481.1|1479.9|1481.3|1480.1|1481.4|1480.2|1480.4|1479.2|29
1670491800000|2022-12-08 09:30:00|1481.4|1480.2|1481.4|1480.2|1481.8|1480.6|1481.2|1480|33
1670492100000|2022-12-08 09:35:00|1481.5|1480.3|1480.7|1479.5|1481.6|1480.4|1480.4|1479.2|45
1670492400000|2022-12-08 09:40:00|1480.6|1479.4|1480.8|1479.6|1481|1479.8|1480|1478.8|22
1670492700000|2022-12-08 09:45:00|1480.9|1479.7|1480.1|1478.9|1480.9|1479.7|1479.8|1478.6|42
1670493000000|2022-12-08 09:50:00|1480.2|1479|1481.5|1480.3|1481.8|1480.6|1480.2|1479|67
1670493300000|2022-12-08 09:55:00|1481.4|1480.2|1481.8|1480.6|1482|1480.8|1480.6|1479.4|20
1670493600000|2022-12-08 10:00:00|1481.7|1480.5|1481.6|1480.4|1481.8|1480.6|1481.1|1479.9|18
1670493900000|2022-12-08 10:05:00|1481.7|1480.5|1481.8|1480.6|1481.8|1480.6|1481.1|1479.9|15
1670494200000|2022-12-08 10:10:00|1481.6|1480.4|1482|1480.8|1482|1480.8|1481.1|1479.9|28
1670494500000|2022-12-08 10:15:00|1481.8|1480.6|1482.4|1481.2|1482.6|1481.4|1481.3|1480.1|40
1670494800000|2022-12-08 10:20:00|1482.3|1481.1|1482.7|1481.5|1483.1|1481.9|1482.2|1481|24
1670495100000|2022-12-08 10:25:00|1482.8|1481.6|1482.8|1481.6|1483|1481.8|1482.5|1481.3|27
1670495400000|2022-12-08 10:30:00|1482.7|1481.5|1482.6|1481.4|1482.8|1481.6|1482.3|1481.1|78
1670495700000|2022-12-08 10:35:00|1482.7|1481.5|1482.6|1481.4|1482.8|1481.6|1482.6|1481.4|11
1670496000000|2022-12-08 10:40:00|1482.8|1481.6|1482.6|1481.4|1482.8|1481.6|1482.3|1481.1|18
1670496300000|2022-12-08 10:45:00|1482.7|1481.5|1482.8|1481.6|1483.2|1482|1482.5|1481.3|48
1670496600000|2022-12-08 10:50:00|1482.9|1481.7|1483.1|1481.9|1483.3|1482.1|1482.5|1481.3|20
1670496900000|2022-12-08 10:55:00|1483|1481.8|1482.9|1481.7|1483.3|1482.1|1482.3|1481.1|16
1670497200000|2022-12-08 11:00:00|1482.8|1481.6|1484.6|1483.4|1484.8|1483.6|1482.8|1481.6|91
1670497500000|2022-12-08 11:05:00|1484.8|1483.6|1483.3|1482.1|1484.8|1483.6|1483.1|1481.9|155
1670497800000|2022-12-08 11:10:00|1483.2|1482|1482.1|1480.9|1483.2|1482|1482.1|1480.9|49
1670498100000|2022-12-08 11:15:00|1482.3|1481.1|1482|1480.8|1482.5|1481.3|1481.6|1480.4|38
1670498400000|2022-12-08 11:20:00|1481.9|1480.7|1480.9|1479.7|1482|1480.8|1480.6|1479.4|47
1670498700000|2022-12-08 11:25:00|1480.8|1479.6|1481.3|1480.1|1481.5|1480.3|1480.6|1479.4|23
1670499000000|2022-12-08 11:30:00|1481.4|1480.2|1482.1|1480.9|1482.3|1481.1|1481.1|1479.9|40
1670499300000|2022-12-08 11:35:00|1482|1480.8|1481.9|1480.7|1482.1|1480.9|1481.4|1480.2|17
1670499600000|2022-12-08 11:40:00|1481.8|1480.6|1481.1|1479.9|1481.8|1480.6|1480.9|1479.7|37
1670499900000|2022-12-08 11:45:00|1481.2|1480|1481.7|1480.5|1482|1480.8|1481.2|1480|26
1670500200000|2022-12-08 11:50:00|1481.8|1480.6|1480.7|1479.5|1481.9|1480.7|1480.5|1479.3|332
1670500500000|2022-12-08 11:55:00|1480.8|1479.6|1481.3|1480.1|1481.3|1480.1|1480.5|1479.3|285
1670500800000|2022-12-08 12:00:00|1481.2|1480|1480.7|1479.5|1481.5|1480.3|1480|1478.8|149
1670501100000|2022-12-08 12:05:00|1480.6|1479.4|1480.3|1479.1|1480.8|1479.6|1479.6|1478.4|43
1670501400000|2022-12-08 12:10:00|1480.4|1479.2|1479.9|1478.7|1480.7|1479.5|1479.5|1478.3|42
1670501700000|2022-12-08 12:15:00|1480|1478.8|1480.6|1479.4|1480.6|1479.4|1479.8|1478.6|50
1670502000000|2022-12-08 12:20:00|1480.7|1479.5|1480.6|1479.4|1481|1479.8|1480.4|1479.2|29
1670502300000|2022-12-08 12:25:00|1480.7|1479.5|1481|1479.8|1481.4|1480.2|1480.6|1479.4|44
1670502600000|2022-12-08 12:30:00|1480.8|1479.6|1480.7|1479.5|1481.1|1479.9|1480.4|1479.2|51
1670502900000|2022-12-08 12:35:00|1480.5|1479.3|1479.8|1478.6|1480.7|1479.5|1479.6|1478.4|54
1670503200000|2022-12-08 12:40:00|1479.7|1478.5|1478.4|1477.2|1479.7|1478.5|1478.2|1477|588
1670503500000|2022-12-08 12:45:00|1478.5|1477.3|1478.9|1477.7|1479|1477.8|1478.4|1477.2|24
1670503800000|2022-12-08 12:50:00|1479|1477.8|1477.8|1476.6|1479|1477.8|1476.7|1475.5|92
1670504100000|2022-12-08 12:55:00|1477.9|1476.7|1479|1477.8|1479.1|1477.9|1477.7|1476.5|244
1670504400000|2022-12-08 13:00:00|1479.1|1477.9|1480.7|1479.5|1480.9|1479.7|1479.1|1477.9|128
1670504700000|2022-12-08 13:05:00|1480.8|1479.6|1481.2|1480|1481.2|1480|1480.4|1479.2|201
1670505000000|2022-12-08 13:10:00|1481.3|1480.1|1481|1479.8|1481.3|1480.1|1480.3|1479.1|278
1670505300000|2022-12-08 13:15:00|1481.2|1480|1480.3|1479.1|1481.5|1480.3|1480.3|1479.1|212
1670505600000|2022-12-08 13:20:00|1480.4|1479.2|1481|1479.8|1481.1|1479.9|1479.9|1478.7|156
1670505900000|2022-12-08 13:25:00|1481.1|1479.9|1481.1|1479.9|1482.3|1481.1|1481|1479.8|416
1670506200000|2022-12-08 13:30:00|1481|1479.8|1483.4|1482.2|1483.8|1482.6|1481|1479.8|490
1670506500000|2022-12-08 13:35:00|1483.5|1482.3|1485.4|1484.2|1485.5|1484.3|1483.2|1482|1105
1670506800000|2022-12-08 13:40:00|1485.1|1483.9|1482.9|1481.7|1486.5|1485.3|1482.8|1481.6|512
1670509800000|2022-12-08 14:30:00|1483.7|1482.5|1481.9|1480.7|1485.4|1484.2|1479.9|1478.7|2765
1670510100000|2022-12-08 14:35:00|1481.7|1480.5|1481.5|1480.3|1482.9|1481.7|1479.9|1478.7|1473
1670510400000|2022-12-08 14:40:00|1481.6|1480.4|1479.5|1478.3|1482.9|1481.7|1479.3|1478.1|717
1670510700000|2022-12-08 14:45:00|1479.4|1478.2|1479.8|1478.6|1481.7|1480.5|1478.9|1477.7|857
1670511000000|2022-12-08 14:50:00|1479.6|1478.4|1480.4|1479.2|1481.7|1480.5|1479.5|1478.3|628
1670511300000|2022-12-08 14:55:00|1480.3|1479.1|1479.7|1478.5|1480.8|1479.6|1478.3|1477.1|1145
1670511600000|2022-12-08 15:00:00|1479.5|1478.3|1481.7|1480.5|1482.3|1481.1|1478.9|1477.7|1986
1670511900000|2022-12-08 15:05:00|1481.8|1480.6|1479.6|1478.4|1482|1480.8|1479.4|1478.2|1020
1670512200000|2022-12-08 15:10:00|1479.5|1478.3|1476.5|1475.3|1479.6|1478.4|1476|1474.8|1239
1670512500000|2022-12-08 15:15:00|1476.6|1475.4|1478.9|1477.7|1479.7|1478.5|1476.3|1475.1|881
1670512800000|2022-12-08 15:20:00|1479|1477.8|1478.4|1477.2|1480.4|1479.2|1477.6|1476.4|673
1670513100000|2022-12-08 15:25:00|1478.5|1477.3|1479.7|1478.5|1480.3|1479.1|1477.9|1476.7|1173
1670513400000|2022-12-08 15:30:00|1480.2|1479|1481.8|1480.6|1481.9|1480.7|1479.9|1478.7|1113
1670513700000|2022-12-08 15:35:00|1481.9|1480.7|1482|1480.8|1482.9|1481.7|1481.4|1480.2|624
1670514000000|2022-12-08 15:40:00|1481.9|1480.7|1480|1478.8|1481.9|1480.7|1478.9|1477.7|637
1670514300000|2022-12-08 15:45:00|1479.9|1478.7|1480.9|1479.7|1481.2|1480|1479.4|1478.2|358
1670514600000|2022-12-08 15:50:00|1481.1|1479.9|1479.6|1478.4|1481.4|1480.2|1478.9|1477.7|1772
1670514900000|2022-12-08 15:55:00|1479.4|1478.2|1480.4|1479.2|1480.7|1479.5|1479.1|1477.9|449
1670515200000|2022-12-08 16:00:00|1480.6|1479.4|1480.4|1479.2|1481.9|1480.7|1480.4|1479.2|612
1670515500000|2022-12-08 16:05:00|1480.6|1479.4|1480.4|1479.2|1480.9|1479.7|1479.4|1478.2|532
1670515800000|2022-12-08 16:10:00|1480.3|1479.1|1482.1|1480.9|1482.6|1481.4|1480.3|1479.1|588
1670516100000|2022-12-08 16:15:00|1482.4|1481.2|1481.9|1480.7|1482.6|1481.4|1480.9|1479.7|932
1670516400000|2022-12-08 16:20:00|1481.8|1480.6|1481.9|1480.7|1481.9|1480.7|1480.9|1479.7|302
1670516700000|2022-12-08 16:25:00|1481.8|1480.6|1484.5|1483.3|1484.9|1483.7|1481.5|1480.3|582
1670517000000|2022-12-08 16:30:00|1484.4|1483.2|1485|1483.8|1485.6|1484.4|1484.4|1483.2|2002
1670517300000|2022-12-08 16:35:00|1484.9|1483.7|1486.9|1485.7|1487.4|1486.2|1483.6|1482.4|1289
1670517600000|2022-12-08 16:40:00|1487.2|1486|1488.3|1487.1|1488.5|1487.3|1486.6|1485.4|2260
1670517900000|2022-12-08 16:45:00|1488.4|1487.2|1492.6|1491.4|1492.8|1491.6|1488.3|1487.1|1876
1670518200000|2022-12-08 16:50:00|1492.5|1491.3|1494|1492.8|1495.8|1494.6|1492.3|1491.1|1483
1670518500000|2022-12-08 16:55:00|1493.8|1492.6|1494|1492.8|1495.1|1493.9|1492.3|1491.1|1166
1670518800000|2022-12-08 17:00:00|1494.1|1492.9|1492|1490.8|1494.1|1492.9|1491.2|1490|1055
1670519100000|2022-12-08 17:05:00|1492.1|1490.9|1492.9|1491.7|1493.2|1492|1491.7|1490.5|1073
1670519400000|2022-12-08 17:10:00|1493.1|1491.9|1491.7|1490.5|1493.9|1492.7|1491.2|1490|705
1670519700000|2022-12-08 17:15:00|1491.6|1490.4|1491.8|1490.6|1493.2|1492|1491.2|1490|612
1670520000000|2022-12-08 17:20:00|1491.9|1490.7|1489|1487.8|1492|1490.8|1489|1487.8|751
1670520300000|2022-12-08 17:25:00|1489.2|1488|1490.2|1489|1490.7|1489.5|1488.7|1487.5|919
1670520600000|2022-12-08 17:30:00|1490.3|1489.1|1490.8|1489.6|1491.2|1490|1489.5|1488.3|772
1670520900000|2022-12-08 17:35:00|1491|1489.8|1490.5|1489.3|1491.8|1490.6|1490|1488.8|768
1670521200000|2022-12-08 17:40:00|1490.6|1489.4|1489.3|1488.1|1491.3|1490.1|1488.5|1487.3|832
1670521500000|2022-12-08 17:45:00|1489.5|1488.3|1488.9|1487.7|1489.7|1488.5|1488.5|1487.3|761
1670521800000|2022-12-08 17:50:00|1488.8|1487.6|1489.6|1488.4|1490.1|1488.9|1488.2|1487|929
1670522100000|2022-12-08 17:55:00|1489.5|1488.3|1488.6|1487.4|1489.8|1488.6|1488.6|1487.4|492
1670522400000|2022-12-08 18:00:00|1488.7|1487.5|1488.4|1487.2|1489.6|1488.4|1488.2|1487|1598
1670522700000|2022-12-08 18:05:00|1488.3|1487.1|1488.7|1487.5|1488.8|1487.6|1487.2|1486|760
1670523000000|2022-12-08 18:10:00|1488.9|1487.7|1487.3|1486.1|1489.4|1488.2|1487.2|1486|1509
1670523300000|2022-12-08 18:15:00|1487.2|1486|1488.1|1486.9|1488.8|1487.6|1487.2|1486|249
1670523600000|2022-12-08 18:20:00|1488.2|1487|1488.6|1487.4|1488.9|1487.7|1487.8|1486.6|693
1670523900000|2022-12-08 18:25:00|1488.7|1487.5|1486.8|1485.6|1488.7|1487.5|1486.6|1485.4|850
1670524200000|2022-12-08 18:30:00|1486.9|1485.7|1487.4|1486.2|1487.6|1486.4|1486.1|1484.9|759
1670524500000|2022-12-08 18:35:00|1487.3|1486.1|1485.1|1483.9|1487.6|1486.4|1484.9|1483.7|456
1670524800000|2022-12-08 18:40:00|1485.3|1484.1|1485.9|1484.7|1486.3|1485.1|1485.1|1483.9|368
1670525100000|2022-12-08 18:45:00|1486|1484.8|1486.5|1485.3|1487.1|1485.9|1485.8|1484.6|391
1670525400000|2022-12-08 18:50:00|1486.6|1485.4|1486.9|1485.7|1487|1485.8|1486.4|1485.2|917
1670525700000|2022-12-08 18:55:00|1487.2|1486|1488.4|1487.2|1488.4|1487.2|1487.2|1486|1013
1670526000000|2022-12-08 19:00:00|1488.5|1487.3|1487.8|1486.6|1489.3|1488.1|1487.8|1486.6|862
1670526300000|2022-12-08 19:05:00|1487.6|1486.4|1487.6|1486.4|1488.1|1486.9|1487.2|1486|1437
1670526600000|2022-12-08 19:10:00|1487.5|1486.3|1489.7|1488.5|1489.8|1488.6|1487.5|1486.3|3041
1670526900000|2022-12-08 19:15:00|1489.8|1488.6|1489.9|1488.7|1490.6|1489.4|1489.5|1488.3|1595
1670547600000|2022-12-09 01:00:00|1487.6|1486.4|1489.1|1487.9|1489.3|1488.1|1487.6|1486.4|498
1670547900000|2022-12-09 01:05:00|1489.2|1488|1488.2|1487|1489.4|1488.2|1487.2|1486|575
1670548200000|2022-12-09 01:10:00|1488.1|1486.9|1489.2|1488|1489.7|1488.5|1487.4|1486.2|441
1670548500000|2022-12-09 01:15:00|1489.1|1487.9|1488.3|1487.1|1489.4|1488.2|1488|1486.8|159
1670548800000|2022-12-09 01:20:00|1488.2|1487|1489.2|1488|1489.2|1488|1488.1|1486.9|35
1670549100000|2022-12-09 01:25:00|1489.1|1487.9|1488.4|1487.2|1489.2|1488|1488.2|1487|100
1670549400000|2022-12-09 01:30:00|1488.5|1487.3|1488.7|1487.5|1489.6|1488.4|1488.2|1487|53
1670549700000|2022-12-09 01:35:00|1488.6|1487.4|1488.9|1487.7|1489.1|1487.9|1488|1486.8|26
1670550000000|2022-12-09 01:40:00|1488.8|1487.6|1488.4|1487.2|1489.5|1488.3|1488.4|1487.2|32
1670550300000|2022-12-09 01:45:00|1488.3|1487.1|1488.9|1487.7|1489|1487.8|1487.7|1486.5|90
1670550600000|2022-12-09 01:50:00|1489|1487.8|1488.8|1487.6|1489.1|1487.9|1488.2|1487|56
1670550900000|2022-12-09 01:55:00|1488.9|1487.7|1488.9|1487.7|1489.2|1488|1488.4|1487.2|38
1670551200000|2022-12-09 02:00:00|1488.8|1487.6|1489.5|1488.3|1489.9|1488.7|1488.7|1487.5|61
1670551500000|2022-12-09 02:05:00|1489.6|1488.4|1490|1488.8|1490.3|1489.1|1489.5|1488.3|118
1670551800000|2022-12-09 02:10:00|1490.1|1488.9|1488.8|1487.6|1490.1|1488.9|1488.6|1487.4|36
1670552100000|2022-12-09 02:15:00|1488.9|1487.7|1489.4|1488.2|1489.6|1488.4|1488.9|1487.7|5
1670552400000|2022-12-09 02:20:00|1489.6|1488.4|1489|1487.8|1489.6|1488.4|1488.6|1487.4|30
1670552700000|2022-12-09 02:25:00|1489.1|1487.9|1489|1487.8|1489.6|1488.4|1488.9|1487.7|22
1670553000000|2022-12-09 02:30:00|1488.9|1487.7|1490|1488.8|1490.2|1489|1488.6|1487.4|21
1670553300000|2022-12-09 02:35:00|1489.9|1488.7|1490.9|1489.7|1491|1489.8|1489.8|1488.6|48
1670553600000|2022-12-09 02:40:00|1491|1489.8|1491.3|1490.1|1491.3|1490.1|1490.5|1489.3|29
1670553900000|2022-12-09 02:45:00|1491.2|1490|1491.6|1490.4|1492.2|1491|1491.1|1489.9|100
1670554200000|2022-12-09 02:50:00|1491.7|1490.5|1492.1|1490.9|1492.5|1491.3|1491.6|1490.4|40
1670554500000|2022-12-09 02:55:00|1492.2|1491|1492.3|1491.1|1492.5|1491.3|1491.9|1490.7|20
1670554800000|2022-12-09 03:00:00|1492.1|1490.9|1491.3|1490.1|1492.5|1491.3|1491.2|1490|67
1670555100000|2022-12-09 03:05:00|1491.4|1490.2|1490.9|1489.7|1491.9|1490.7|1490.8|1489.6|31
1670555400000|2022-12-09 03:10:00|1491|1489.8|1489.1|1487.9|1491|1489.8|1489.1|1487.9|8
1670555700000|2022-12-09 03:15:00|1489.2|1488|1490.3|1489.1|1490.3|1489.1|1489|1487.8|12
1670556000000|2022-12-09 03:20:00|1490.4|1489.2|1490.7|1489.5|1491.1|1489.9|1490.1|1488.9|5
1670556300000|2022-12-09 03:25:00|1490.8|1489.6|1492.1|1490.9|1492.7|1491.5|1490.7|1489.5|97
1670556600000|2022-12-09 03:30:00|1492.2|1491|1491.7|1490.5|1492.2|1491|1491.3|1490.1|12
1670556900000|2022-12-09 03:35:00|1491.6|1490.4|1491.2|1490|1491.8|1490.6|1491.2|1490|11
1670557200000|2022-12-09 03:40:00|1491.3|1490.1|1491.6|1490.4|1491.6|1490.4|1491.3|1490.1|12
1670557500000|2022-12-09 03:45:00|1491.7|1490.5|1491.3|1490.1|1491.8|1490.6|1491.3|1490.1|6
1670557800000|2022-12-09 03:50:00|1491.4|1490.2|1491.6|1490.4|1491.6|1490.4|1491.2|1490|9
1670558100000|2022-12-09 03:55:00|1491.4|1490.2|1491.1|1489.9|1491.4|1490.2|1491.1|1489.9|17
1670558400000|2022-12-09 04:00:00|1491|1489.8|1491.1|1489.9|1491.2|1490|1491|1489.8|2
1670558700000|2022-12-09 04:05:00|1491.3|1490.1|1491.3|1490.1|1491.5|1490.3|1491.2|1490|5
1670559000000|2022-12-09 04:10:00|1491.4|1490.2|1491.3|1490.1|1491.5|1490.3|1491.3|1490.1|3
1670559300000|2022-12-09 04:15:00|1491.4|1490.2|1491.5|1490.3|1491.5|1490.3|1491.2|1490|3
1670559600000|2022-12-09 04:20:00|1491.4|1490.2|1490.7|1489.5|1491.5|1490.3|1490.5|1489.3|60
1670559900000|2022-12-09 04:25:00|1490.6|1489.4|1491|1489.8|1491|1489.8|1490.6|1489.4|16
1670560200000|2022-12-09 04:30:00|1490.9|1489.7|1490.7|1489.5|1491|1489.8|1490.7|1489.5|4
1670560500000|2022-12-09 04:35:00|1490.9|1489.7|1490.6|1489.4|1491|1489.8|1490.6|1489.4|10
1670560800000|2022-12-09 04:40:00|1490.7|1489.5|1490.6|1489.4|1490.7|1489.5|1490.6|1489.4|1
1670561100000|2022-12-09 04:45:00|1490.5|1489.3|1490.7|1489.5|1490.7|1489.5|1490.4|1489.2|7
1670561400000|2022-12-09 04:50:00|1490.6|1489.4|1490.6|1489.4|1490.7|1489.5|1490.6|1489.4|2
1670561700000|2022-12-09 04:55:00|1490.4|1489.2|1489.5|1488.3|1490.4|1489.2|1489.4|1488.2|39
1670562000000|2022-12-09 05:00:00|1489.6|1488.4|1489.6|1488.4|1490.1|1488.9|1489.5|1488.3|19
1670562300000|2022-12-09 05:05:00|1489.4|1488.2|1489.9|1488.7|1489.9|1488.7|1489.4|1488.2|14
1670562600000|2022-12-09 05:10:00|1490|1488.8|1490|1488.8|1490.1|1488.9|1489.9|1488.7|17
1670562900000|2022-12-09 05:15:00|1489.9|1488.7|1489.6|1488.4|1490.2|1489|1489.6|1488.4|11
1670563200000|2022-12-09 05:20:00|1489.7|1488.5|1489.8|1488.6|1490|1488.8|1489.7|1488.5|12
1670563500000|2022-12-09 05:25:00|1489.6|1488.4|1489.6|1488.4|1489.6|1488.4|1489.4|1488.2|14
1670563800000|2022-12-09 05:30:00|1489.5|1488.3|1490.9|1489.7|1491|1489.8|1489.5|1488.3|92
1670564100000|2022-12-09 05:35:00|1490.8|1489.6|1490.1|1488.9|1491.3|1490.1|1490.1|1488.9|494
1670564400000|2022-12-09 05:40:00|1490.2|1489|1490.6|1489.4|1490.7|1489.5|1489.3|1488.1|34
1670564700000|2022-12-09 05:45:00|1490.7|1489.5|1491.2|1490|1491.3|1490.1|1490.7|1489.5|34
1670565000000|2022-12-09 05:50:00|1491.3|1490.1|1491.9|1490.7|1492.1|1490.9|1491.3|1490.1|43
1670565300000|2022-12-09 05:55:00|1492|1490.8|1491.9|1490.7|1492.6|1491.4|1491.7|1490.5|41
1670565600000|2022-12-09 06:00:00|1491.8|1490.6|1491.6|1490.4|1491.8|1490.6|1490.5|1489.3|18
1670565900000|2022-12-09 06:05:00|1491.7|1490.5|1491.5|1490.3|1492.2|1491|1491.2|1490|22
1670566200000|2022-12-09 06:10:00|1491.2|1490|1491.5|1490.3|1492.2|1491|1491.1|1489.9|18
1670566500000|2022-12-09 06:15:00|1491.6|1490.4|1491.5|1490.3|1492|1490.8|1491.1|1489.9|23
1670566800000|2022-12-09 06:20:00|1491.6|1490.4|1491.7|1490.5|1491.7|1490.5|1491.1|1489.9|30
1670567100000|2022-12-09 06:25:00|1491.9|1490.7|1491.7|1490.5|1492.2|1491|1491.5|1490.3|23
1670567400000|2022-12-09 06:30:00|1491.6|1490.4|1491.3|1490.1|1491.7|1490.5|1490.2|1489|20
1670567700000|2022-12-09 06:35:00|1491.5|1490.3|1491.6|1490.4|1491.7|1490.5|1491|1489.8|463
1670568000000|2022-12-09 06:40:00|1491.7|1490.5|1491.6|1490.4|1491.7|1490.5|1491|1489.8|12
1670568300000|2022-12-09 06:45:00|1491.5|1490.3|1491.5|1490.3|1491.6|1490.4|1491|1489.8|16
1670568600000|2022-12-09 06:50:00|1491.6|1490.4|1491.7|1490.5|1492|1490.8|1491.5|1490.3|26
1670568900000|2022-12-09 06:55:00|1491.8|1490.6|1492.7|1491.5|1492.7|1491.5|1491.7|1490.5|64
1670569200000|2022-12-09 07:00:00|1492.6|1491.4|1492.3|1491.1|1492.6|1491.4|1491.7|1490.5|60
1670569500000|2022-12-09 07:05:00|1492.2|1491|1492.2|1491|1492.4|1491.2|1491.8|1490.6|31
1670569800000|2022-12-09 07:10:00|1491.8|1490.6|1491.4|1490.2|1491.8|1490.6|1491.4|1490.2|13
1670570100000|2022-12-09 07:15:00|1491.5|1490.3|1490.9|1489.7|1491.8|1490.6|1490.8|1489.6|71
1670570400000|2022-12-09 07:20:00|1490.8|1489.6|1490.5|1489.3|1490.9|1489.7|1490.4|1489.2|24
1670570700000|2022-12-09 07:25:00|1490.4|1489.2|1491|1489.8|1491.4|1490.2|1490.4|1489.2|24
1670571000000|2022-12-09 07:30:00|1490.9|1489.7|1490.8|1489.6|1491|1489.8|1490.4|1489.2|22
1670571300000|2022-12-09 07:35:00|1490.7|1489.5|1490.4|1489.2|1491|1489.8|1490.4|1489.2|20
1670571600000|2022-12-09 07:40:00|1490|1488.8|1489.8|1488.6|1490.4|1489.2|1489.7|1488.5|17
1670571900000|2022-12-09 07:45:00|1489.7|1488.5|1489.8|1488.6|1490.1|1488.9|1489.7|1488.5|13
1670572200000|2022-12-09 07:50:00|1489.7|1488.5|1488.8|1487.6|1489.7|1488.5|1488.6|1487.4|48
1670572500000|2022-12-09 07:55:00|1488.7|1487.5|1490.2|1489|1490.3|1489.1|1488.6|1487.4|41
1670572800000|2022-12-09 08:00:00|1490.1|1488.9|1490.3|1489.1|1490.6|1489.4|1489.7|1488.5|56
1670573100000|2022-12-09 08:05:00|1489.9|1488.7|1490.5|1489.3|1490.8|1489.6|1489.9|1488.7|39
1670573400000|2022-12-09 08:10:00|1490.6|1489.4|1490.9|1489.7|1491.1|1489.9|1490.5|1489.3|7
1670573700000|2022-12-09 08:15:00|1490.8|1489.6|1491.9|1490.7|1491.9|1490.7|1490.8|1489.6|53
1670574000000|2022-12-09 08:20:00|1492|1490.8|1492.8|1491.6|1492.9|1491.7|1492|1490.8|45
1670574300000|2022-12-09 08:25:00|1492.7|1491.5|1492.5|1491.3|1493.1|1491.9|1492.5|1491.3|103
1670574600000|2022-12-09 08:30:00|1492.6|1491.4|1494.1|1492.9|1494.8|1493.6|1492.5|1491.3|180
1670574900000|2022-12-09 08:35:00|1494|1492.8|1494.6|1493.4|1495.3|1494.1|1494|1492.8|51
1670575200000|2022-12-09 08:40:00|1494.5|1493.3|1494.1|1492.9|1494.6|1493.4|1494.1|1492.9|14
1670575500000|2022-12-09 08:45:00|1494|1492.8|1493.8|1492.6|1494.2|1493|1493.6|1492.4|23
1670575800000|2022-12-09 08:50:00|1493.9|1492.7|1492.6|1491.4|1494|1492.8|1492.4|1491.2|21
1670576100000|2022-12-09 08:55:00|1492.5|1491.3|1492.4|1491.2|1492.9|1491.7|1492.2|1491|14
1670576400000|2022-12-09 09:00:00|1492.3|1491.1|1492.6|1491.4|1492.6|1491.4|1491.7|1490.5|26
1670576700000|2022-12-09 09:05:00|1492.4|1491.2|1492.7|1491.5|1492.8|1491.6|1492.2|1491|7
1670577000000|2022-12-09 09:10:00|1492.6|1491.4|1493|1491.8|1493.2|1492|1492.4|1491.2|20
1670577300000|2022-12-09 09:15:00|1492.9|1491.7|1492.8|1491.6|1492.9|1491.7|1492.5|1491.3|9
1670577600000|2022-12-09 09:20:00|1492.7|1491.5|1492.6|1491.4|1493|1491.8|1492.3|1491.1|8
1670577900000|2022-12-09 09:25:00|1492.4|1491.2|1492|1490.8|1492.5|1491.3|1491.8|1490.6|20
1670578200000|2022-12-09 09:30:00|1492.2|1491|1492.8|1491.6|1492.9|1491.7|1492|1490.8|19
1670578500000|2022-12-09 09:35:00|1492.7|1491.5|1493.9|1492.7|1494.2|1493|1492.7|1491.5|24
1670578800000|2022-12-09 09:40:00|1493.8|1492.6|1493.7|1492.5|1494|1492.8|1493.5|1492.3|13
1670579100000|2022-12-09 09:45:00|1493.6|1492.4|1494.4|1493.2|1494.9|1493.7|1493.6|1492.4|111
1670579400000|2022-12-09 09:50:00|1494.5|1493.3|1494.6|1493.4|1494.8|1493.6|1494|1492.8|19
1670579700000|2022-12-09 09:55:00|1494.4|1493.2|1495.9|1494.7|1496.4|1495.2|1494.3|1493.1|101
1670580000000|2022-12-09 10:00:00|1496.1|1494.9|1496.1|1494.9|1496.3|1495.1|1495.8|1494.6|15
1670580300000|2022-12-09 10:05:00|1496|1494.8|1496|1494.8|1496.4|1495.2|1495.9|1494.7|35
1670580600000|2022-12-09 10:10:00|1496.1|1494.9|1495.6|1494.4|1496.2|1495|1495.2|1494|34
1670580900000|2022-12-09 10:15:00|1495.4|1494.2|1495.8|1494.6|1495.8|1494.6|1495.3|1494.1|30
1670581200000|2022-12-09 10:20:00|1495.7|1494.5|1495.7|1494.5|1495.8|1494.6|1494.9|1493.7|40
1670581500000|2022-12-09 10:25:00|1495.8|1494.6|1496|1494.8|1496.2|1495|1495.3|1494.1|17
1670581800000|2022-12-09 10:30:00|1495.9|1494.7|1494.8|1493.6|1495.9|1494.7|1494.8|1493.6|16
1670582100000|2022-12-09 10:35:00|1494.7|1493.5|1494.4|1493.2|1494.7|1493.5|1494.2|1493|20
1670582400000|2022-12-09 10:40:00|1494.5|1493.3|1494.8|1493.6|1494.8|1493.6|1494.3|1493.1|12
1670582700000|2022-12-09 10:45:00|1494.6|1493.4|1494.6|1493.4|1494.8|1493.6|1494.4|1493.2|10
1670583000000|2022-12-09 10:50:00|1494.5|1493.3|1493.6|1492.4|1494.7|1493.5|1493.5|1492.3|69
1670583300000|2022-12-09 10:55:00|1493.7|1492.5|1494.2|1493|1494.5|1493.3|1493.7|1492.5|28
1670583600000|2022-12-09 11:00:00|1494.3|1493.1|1494.1|1492.9|1494.6|1493.4|1494|1492.8|20
1670583900000|2022-12-09 11:05:00|1494.2|1493|1493|1491.8|1494.5|1493.3|1493|1491.8|30
1670584200000|2022-12-09 11:10:00|1493.1|1491.9|1492.6|1491.4|1493.2|1492|1492.6|1491.4|15
1670584500000|2022-12-09 11:15:00|1492.5|1491.3|1492.4|1491.2|1492.6|1491.4|1492.1|1490.9|12
1670584800000|2022-12-09 11:20:00|1492.3|1491.1|1492.7|1491.5|1492.8|1491.6|1492|1490.8|32
1670585100000|2022-12-09 11:25:00|1492.8|1491.6|1492.7|1491.5|1493.1|1491.9|1492.6|1491.4|15
1670585400000|2022-12-09 11:30:00|1492.8|1491.6|1492.3|1491.1|1492.8|1491.6|1492.1|1490.9|15
1670585700000|2022-12-09 11:35:00|1492.2|1491|1492.3|1491.1|1492.5|1491.3|1491.9|1490.7|38
1670586000000|2022-12-09 11:40:00|1492.2|1491|1492.6|1491.4|1492.7|1491.5|1492.2|1491|28
1670586300000|2022-12-09 11:45:00|1492.5|1491.3|1492.8|1491.6|1492.9|1491.7|1492.5|1491.3|3
1670586600000|2022-12-09 11:50:00|1492.9|1491.7|1492.3|1491.1|1492.9|1491.7|1492.3|1491.1|5
1670586900000|2022-12-09 11:55:00|1492.1|1490.9|1492.2|1491|1492.5|1491.3|1492.1|1490.9|15
1670587200000|2022-12-09 12:00:00|1492.1|1490.9|1491.3|1490.1|1492.2|1491|1491.3|1490.1|89
1670587500000|2022-12-09 12:05:00|1491.4|1490.2|1491.7|1490.5|1491.8|1490.6|1491.3|1490.1|83
1670587800000|2022-12-09 12:10:00|1491.6|1490.4|1490.9|1489.7|1491.6|1490.4|1490.6|1489.4|80
1670588100000|2022-12-09 12:15:00|1490.8|1489.6|1490.7|1489.5|1491.2|1490|1490.3|1489.1|49
1670588400000|2022-12-09 12:20:00|1490.6|1489.4|1490.6|1489.4|1490.8|1489.6|1490.3|1489.1|39
1670588700000|2022-12-09 12:25:00|1490.7|1489.5|1491.2|1490|1491.3|1490.1|1490.6|1489.4|22
1670589000000|2022-12-09 12:30:00|1491.3|1490.1|1492.1|1490.9|1492.2|1491|1491.3|1490.1|53
1670589300000|2022-12-09 12:35:00|1492.2|1491|1492|1490.8|1492.4|1491.2|1491.8|1490.6|10
1670589600000|2022-12-09 12:40:00|1492.1|1490.9|1490.8|1489.6|1492.1|1490.9|1490.2|1489|25
1670589900000|2022-12-09 12:45:00|1490.7|1489.5|1490.8|1489.6|1491.2|1490|1490.4|1489.2|19
1670590200000|2022-12-09 12:50:00|1490.6|1489.4|1490.3|1489.1|1490.8|1489.6|1490.3|1489.1|57
1670590500000|2022-12-09 12:55:00|1490.4|1489.2|1490.7|1489.5|1491.3|1490.1|1490.4|1489.2|105
1670590800000|2022-12-09 13:00:00|1490.6|1489.4|1489.8|1488.6|1491.4|1490.2|1489.8|1488.6|127
1670591100000|2022-12-09 13:05:00|1489.9|1488.7|1489.5|1488.3|1490.3|1489.1|1489|1487.8|155
1670591400000|2022-12-09 13:10:00|1489.6|1488.4|1489.1|1487.9|1490|1488.8|1488.1|1486.9|308
1670591700000|2022-12-09 13:15:00|1489.2|1488|1491|1489.8|1491.2|1490|1488.8|1487.6|209
1670592000000|2022-12-09 13:20:00|1490.8|1489.6|1491.5|1490.3|1491.7|1490.5|1490.6|1489.4|187
1670592300000|2022-12-09 13:25:00|1491.6|1490.4|1492|1490.8|1492.5|1491.3|1490.7|1489.5|45
1670592600000|2022-12-09 13:30:00|1491.9|1490.7|1490.9|1489.7|1491.9|1490.7|1486.7|1485.5|456
1670592900000|2022-12-09 13:35:00|1491|1489.8|1490.3|1489.1|1491.4|1490.2|1488.7|1487.5|79
1670593200000|2022-12-09 13:40:00|1490.2|1489|1488.8|1487.6|1491|1489.8|1488.7|1487.5|236
1670596200000|2022-12-09 14:30:00|1486|1484.8|1488|1486.8|1488.4|1487.2|1484.6|1483.4|2481
1670596500000|2022-12-09 14:35:00|1488.1|1486.9|1489.9|1488.7|1490.9|1489.7|1486.9|1485.7|2552
1670596800000|2022-12-09 14:40:00|1490|1488.8|1488.7|1487.5|1490.2|1489|1486.2|1485|1627
1670597100000|2022-12-09 14:45:00|1488.5|1487.3|1488.3|1487.1|1488.9|1487.7|1486.1|1484.9|1516
1670597400000|2022-12-09 14:50:00|1488.2|1487|1487.1|1485.9|1489.1|1487.9|1486.6|1485.4|2415
1670597700000|2022-12-09 14:55:00|1487|1485.8|1487|1485.8|1487.9|1486.7|1485.5|1484.3|526
1670598000000|2022-12-09 15:00:00|1487.2|1486|1489.1|1487.9|1489.6|1488.4|1486.9|1485.7|617
1670598300000|2022-12-09 15:05:00|1489.3|1488.1|1487.7|1486.5|1489.9|1488.7|1487.6|1486.4|479
1670598600000|2022-12-09 15:10:00|1487.6|1486.4|1486.1|1484.9|1488.2|1487|1485.6|1484.4|453
1670598900000|2022-12-09 15:15:00|1485.9|1484.7|1488.4|1487.2|1488.5|1487.3|1485.4|1484.2|412
1670599200000|2022-12-09 15:20:00|1488.3|1487.1|1486.8|1485.6|1488.3|1487.1|1485.2|1484|553
1670599500000|2022-12-09 15:25:00|1486.9|1485.7|1486.1|1484.9|1486.9|1485.7|1485.1|1483.9|515
1670599800000|2022-12-09 15:30:00|1486.2|1485|1486.3|1485.1|1486.4|1485.2|1485.4|1484.2|395
1670600100000|2022-12-09 15:35:00|1486.2|1485|1490.3|1489.1|1490.6|1489.4|1486.2|1485|578
1670600400000|2022-12-09 15:40:00|1490.2|1489|1488.2|1487|1491.4|1490.2|1487.7|1486.5|1379
1670600700000|2022-12-09 15:45:00|1488.1|1486.9|1487.8|1486.6|1488.2|1487|1487.4|1486.2|222
1670601000000|2022-12-09 15:50:00|1487.7|1486.5|1487.1|1485.9|1488|1486.8|1486.9|1485.7|317
1670601300000|2022-12-09 15:55:00|1487|1485.8|1488.3|1487.1|1488.8|1487.6|1487|1485.8|287
1670601600000|2022-12-09 16:00:00|1488.4|1487.2|1490.1|1488.9|1490.9|1489.7|1488.4|1487.2|493
1670601900000|2022-12-09 16:05:00|1490|1488.8|1488.1|1486.9|1490.5|1489.3|1487.9|1486.7|374
1670602200000|2022-12-09 16:10:00|1488|1486.8|1489.5|1488.3|1489.8|1488.6|1488|1486.8|504
1670602500000|2022-12-09 16:15:00|1489.6|1488.4|1490.6|1489.4|1491.2|1490|1489.5|1488.3|1065
1670602800000|2022-12-09 16:20:00|1490.4|1489.2|1489.6|1488.4|1491.7|1490.5|1489.2|1488|457
1670603100000|2022-12-09 16:25:00|1489.5|1488.3|1488.5|1487.3|1490.4|1489.2|1487.8|1486.6|295
1670603400000|2022-12-09 16:30:00|1488.4|1487.2|1488.2|1487|1489.3|1488.1|1487.7|1486.5|371
1670603700000|2022-12-09 16:35:00|1488.1|1486.9|1488.1|1486.9|1489.3|1488.1|1487.3|1486.1|450
1670604000000|2022-12-09 16:40:00|1488.2|1487|1489.3|1488.1|1489.3|1488.1|1488|1486.8|224
1670604300000|2022-12-09 16:45:00|1489.2|1488|1488|1486.8|1489.9|1488.7|1487.6|1486.4|259
1670604600000|2022-12-09 16:50:00|1488.2|1487|1487.3|1486.1|1488.8|1487.6|1486.8|1485.6|280
1670604900000|2022-12-09 16:55:00|1487.4|1486.2|1488.6|1487.4|1488.7|1487.5|1486.7|1485.5|658
1670605200000|2022-12-09 17:00:00|1488.7|1487.5|1486.8|1485.6|1492|1490.8|1486.8|1485.6|2965
1670605500000|2022-12-09 17:05:00|1486.3|1485.1|1489.2|1488|1490.1|1488.9|1484.3|1483.1|784
1670605800000|2022-12-09 17:10:00|1489.1|1487.9|1488|1486.8|1490.9|1489.7|1487.9|1486.7|640
1670606100000|2022-12-09 17:15:00|1488.1|1486.9|1491.6|1490.4|1492.1|1490.9|1486.3|1485.1|519
1670606400000|2022-12-09 17:20:00|1491.5|1490.3|1492.2|1491|1493|1491.8|1491|1489.8|450
1670606700000|2022-12-09 17:25:00|1492.3|1491.1|1493.5|1492.3|1494.1|1492.9|1491.7|1490.5|487
1670607000000|2022-12-09 17:30:00|1493.3|1492.1|1491.8|1490.6|1493.6|1492.4|1491.8|1490.6|414
1670607300000|2022-12-09 17:35:00|1491.7|1490.5|1492.3|1491.1|1492.7|1491.5|1491.3|1490.1|435
1670607600000|2022-12-09 17:40:00|1492.2|1491|1491|1489.8|1492.7|1491.5|1490.6|1489.4|383
1670607900000|2022-12-09 17:45:00|1491.1|1489.9|1489.5|1488.3|1491.3|1490.1|1489.1|1487.9|278
1670608200000|2022-12-09 17:50:00|1489.6|1488.4|1487.5|1486.3|1489.6|1488.4|1487.3|1486.1|234
1670608500000|2022-12-09 17:55:00|1487.4|1486.2|1486.2|1485|1488.1|1486.9|1485.6|1484.4|462
1670608800000|2022-12-09 18:00:00|1486.1|1484.9|1483.8|1482.6|1486.5|1485.3|1483.4|1482.2|1605
1670609100000|2022-12-09 18:05:00|1483.5|1482.3|1482.9|1481.7|1484.9|1483.7|1482.9|1481.7|428
1670609400000|2022-12-09 18:10:00|1483.1|1481.9|1483.2|1482|1484.2|1483|1481.9|1480.7|366
1670609700000|2022-12-09 18:15:00|1483|1481.8|1482|1480.8|1483|1481.8|1481.9|1480.7|307
1670610000000|2022-12-09 18:20:00|1482.1|1480.9|1483|1481.8|1483.1|1481.9|1481.4|1480.2|331
1670610300000|2022-12-09 18:25:00|1482.9|1481.7|1483.5|1482.3|1483.5|1482.3|1482.3|1481.1|271
1670610600000|2022-12-09 18:30:00|1483.4|1482.2|1483|1481.8|1483.9|1482.7|1482.7|1481.5|246
1670610900000|2022-12-09 18:35:00|1483.1|1481.9|1483.5|1482.3|1483.6|1482.4|1481.8|1480.6|328
1670611200000|2022-12-09 18:40:00|1483.3|1482.1|1484.3|1483.1|1484.3|1483.1|1482.7|1481.5|248
1670611500000|2022-12-09 18:45:00|1484.2|1483|1484.2|1483|1484.6|1483.4|1483.3|1482.1|470
1670611800000|2022-12-09 18:50:00|1484.3|1483.1|1485.2|1484|1485.2|1484|1484.3|1483.1|229
1670612100000|2022-12-09 18:55:00|1485.3|1484.1|1485.5|1484.3|1486.3|1485.1|1484.7|1483.5|442
1670612400000|2022-12-09 19:00:00|1485.4|1484.2|1485.5|1484.3|1485.8|1484.6|1484.9|1483.7|695
1670612700000|2022-12-09 19:05:00|1485.6|1484.4|1485.9|1484.7|1486.3|1485.1|1485.2|1484|1539
1670613000000|2022-12-09 19:10:00|1485.8|1484.6|1488.4|1487.2|1488.6|1487.4|1485.7|1484.5|3396
1670613300000|2022-12-09 19:15:00|1488.5|1487.3|1486|1484.8|1489.3|1488.1|1485.7|1484.5|2003
1670806800000|2022-12-12 01:00:00|1485.9|1484.7|1482.4|1481.2|1486.5|1485.3|1478.9|1477.7|831
1670807100000|2022-12-12 01:05:00|1482.5|1481.3|1478.1|1476.9|1482.8|1481.6|1477.9|1476.7|489
1670807400000|2022-12-12 01:10:00|1478|1476.8|1479.5|1478.3|1480.7|1479.5|1477.9|1476.7|210
1670807700000|2022-12-12 01:15:00|1479.4|1478.2|1478|1476.8|1479.5|1478.3|1477.9|1476.7|187
1670808000000|2022-12-12 01:20:00|1478.1|1476.9|1478.2|1477|1478.8|1477.6|1477.3|1476.1|219
1670808300000|2022-12-12 01:25:00|1478.3|1477.1|1477.9|1476.7|1479|1477.8|1477.8|1476.6|122
1670808600000|2022-12-12 01:30:00|1477.8|1476.6|1477.9|1476.7|1478.5|1477.3|1477.8|1476.6|164
1670808900000|2022-12-12 01:35:00|1477.8|1476.6|1477.2|1476|1477.8|1476.6|1476.6|1475.4|114
1670809200000|2022-12-12 01:40:00|1477.1|1475.9|1476.5|1475.3|1477.8|1476.6|1476.4|1475.2|159
1670809500000|2022-12-12 01:45:00|1476.6|1475.4|1476.5|1475.3|1477.7|1476.5|1476.5|1475.3|270
1670809800000|2022-12-12 01:50:00|1475.9|1474.7|1475.6|1474.4|1476.1|1474.9|1475.1|1473.9|181
1670810100000|2022-12-12 01:55:00|1475.5|1474.3|1475.4|1474.2|1475.9|1474.7|1474.8|1473.6|191
1670810400000|2022-12-12 02:00:00|1475.2|1474|1475.9|1474.7|1475.9|1474.7|1474.6|1473.4|176
1670810700000|2022-12-12 02:05:00|1475.8|1474.6|1475.6|1474.4|1476.4|1475.2|1475.1|1473.9|83
1670811000000|2022-12-12 02:10:00|1475.4|1474.2|1475.5|1474.3|1475.6|1474.4|1475|1473.8|41
1670811300000|2022-12-12 02:15:00|1475.4|1474.2|1476.1|1474.9|1476.1|1474.9|1475.3|1474.1|95
1670811600000|2022-12-12 02:20:00|1475.9|1474.7|1475.6|1474.4|1476.4|1475.2|1475.6|1474.4|59
1670811900000|2022-12-12 02:25:00|1475.5|1474.3|1476.3|1475.1|1476.4|1475.2|1475.4|1474.2|21
1670812200000|2022-12-12 02:30:00|1476.2|1475|1476|1474.8|1476.9|1475.7|1475.9|1474.7|50
1670812500000|2022-12-12 02:35:00|1475.9|1474.7|1475.7|1474.5|1476.1|1474.9|1474.8|1473.6|79
1670812800000|2022-12-12 02:40:00|1475.6|1474.4|1475.9|1474.7|1476.6|1475.4|1475.4|1474.2|60
1670813100000|2022-12-12 02:45:00|1476.1|1474.9|1475.1|1473.9|1476.1|1474.9|1475.1|1473.9|61
1670813400000|2022-12-12 02:50:00|1475.2|1474|1474.6|1473.4|1475.3|1474.1|1474|1472.8|218
1670813700000|2022-12-12 02:55:00|1474.4|1473.2|1474.4|1473.2|1474.8|1473.6|1474.2|1473|51
1670814000000|2022-12-12 03:00:00|1474.3|1473.1|1474.9|1473.7|1475.1|1473.9|1474.1|1472.9|36
1670814300000|2022-12-12 03:05:00|1474.8|1473.6|1474.7|1473.5|1475.5|1474.3|1474.6|1473.4|41
1670814600000|2022-12-12 03:10:00|1474.5|1473.3|1473.9|1472.7|1474.6|1473.4|1473.6|1472.4|64
1670814900000|2022-12-12 03:15:00|1473.8|1472.6|1473.3|1472.1|1473.9|1472.7|1473|1471.8|61
1670815200000|2022-12-12 03:20:00|1473.2|1472|1473.4|1472.2|1473.7|1472.5|1473|1471.8|47
1670815500000|2022-12-12 03:25:00|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473|1471.8|19
1670815800000|2022-12-12 03:30:00|1473.7|1472.5|1473.6|1472.4|1473.8|1472.6|1473.2|1472|30
1670816100000|2022-12-12 03:35:00|1473.7|1472.5|1473.7|1472.5|1473.9|1472.7|1473.6|1472.4|14
1670816400000|2022-12-12 03:40:00|1473.9|1472.7|1474.3|1473.1|1474.6|1473.4|1473.8|1472.6|49
1670816700000|2022-12-12 03:45:00|1474.4|1473.2|1474.4|1473.2|1474.9|1473.7|1474.3|1473.1|28
1670817000000|2022-12-12 03:50:00|1474.3|1473.1|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|11
1670817300000|2022-12-12 03:55:00|1474.4|1473.2|1474.4|1473.2|1474.6|1473.4|1474.3|1473.1|46
1670817600000|2022-12-12 04:00:00|1474.3|1473.1|1474.6|1473.4|1474.8|1473.6|1474.3|1473.1|16
1670817900000|2022-12-12 04:05:00|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.5|1473.3|9
1670818200000|2022-12-12 04:10:00|1474.5|1473.3|1474.4|1473.2|1474.6|1473.4|1474.4|1473.2|2
1670818500000|2022-12-12 04:15:00|1474.2|1473|1473.6|1472.4|1474.2|1473|1473.5|1472.3|26
1670818800000|2022-12-12 04:20:00|1473.5|1472.3|1473.6|1472.4|1473.7|1472.5|1473.5|1472.3|7
1670819100000|2022-12-12 04:25:00|1473.7|1472.5|1473.9|1472.7|1474|1472.8|1473.6|1472.4|13
1670819400000|2022-12-12 04:30:00|1473.8|1472.6|1473.5|1472.3|1474|1472.8|1473.5|1472.3|7
1670819700000|2022-12-12 04:35:00|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|4
1670820000000|2022-12-12 04:40:00|1473.8|1472.6|1473.6|1472.4|1474|1472.8|1473.6|1472.4|15
1670820300000|2022-12-12 04:45:00|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|30
1670820600000|2022-12-12 04:50:00|1473.6|1472.4|1473.1|1471.9|1473.6|1472.4|1473.1|1471.9|31
1670820900000|2022-12-12 04:55:00|1473.2|1472|1471.7|1470.5|1473.2|1472|1471.7|1470.5|114
1670821200000|2022-12-12 05:00:00|1471.6|1470.4|1471.9|1470.7|1471.9|1470.7|1471.4|1470.2|31
1670821500000|2022-12-12 05:05:00|1471.8|1470.6|1471.6|1470.4|1471.9|1470.7|1471.6|1470.4|11
1670821800000|2022-12-12 05:10:00|1471.4|1470.2|1471.2|1470|1471.9|1470.7|1470.6|1469.4|112
1670822100000|2022-12-12 05:15:00|1470.9|1469.7|1471.4|1470.2|1471.4|1470.2|1470.9|1469.7|11
1670822400000|2022-12-12 05:20:00|1471.5|1470.3|1471.3|1470.1|1471.7|1470.5|1471.2|1470|13
1670822700000|2022-12-12 05:25:00|1471.4|1470.2|1471.7|1470.5|1471.7|1470.5|1470.9|1469.7|52
1670823000000|2022-12-12 05:30:00|1471.8|1470.6|1472.8|1471.6|1473.5|1472.3|1471.7|1470.5|34
1670823300000|2022-12-12 05:35:00|1472.9|1471.7|1472.9|1471.7|1474|1472.8|1472.7|1471.5|29
1670823600000|2022-12-12 05:40:00|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.2|1471|23
1670823900000|2022-12-12 05:45:00|1472.6|1471.4|1472.7|1471.5|1473.3|1472.1|1472.6|1471.4|95
1670824200000|2022-12-12 05:50:00|1472.9|1471.7|1473.4|1472.2|1473.4|1472.2|1472.6|1471.4|13
1670824500000|2022-12-12 05:55:00|1473.3|1472.1|1473.6|1472.4|1473.7|1472.5|1472.7|1471.5|34
1670824800000|2022-12-12 06:00:00|1473.4|1472.2|1472.9|1471.7|1473.7|1472.5|1472.9|1471.7|60
1670825100000|2022-12-12 06:05:00|1473|1471.8|1473.5|1472.3|1473.7|1472.5|1473|1471.8|39
1670825400000|2022-12-12 06:10:00|1473.6|1472.4|1473.3|1472.1|1473.7|1472.5|1473.3|1472.1|41
1670825700000|2022-12-12 06:15:00|1473.1|1471.9|1473.1|1471.9|1473.3|1472.1|1472.6|1471.4|126
1670826000000|2022-12-12 06:20:00|1473.3|1472.1|1472.8|1471.6|1473.7|1472.5|1472.7|1471.5|64
1670826300000|2022-12-12 06:25:00|1472.9|1471.7|1472.8|1471.6|1473.2|1472|1472.7|1471.5|14
1670826600000|2022-12-12 06:30:00|1472.7|1471.5|1472.7|1471.5|1472.9|1471.7|1472.1|1470.9|33
1670826900000|2022-12-12 06:35:00|1472.8|1471.6|1472.8|1471.6|1473.1|1471.9|1472.2|1471|22
1670827200000|2022-12-12 06:40:00|1472.7|1471.5|1472.6|1471.4|1472.8|1471.6|1472.3|1471.1|19
1670827500000|2022-12-12 06:45:00|1472.5|1471.3|1471.9|1470.7|1473.2|1472|1471.7|1470.5|32
1670827800000|2022-12-12 06:50:00|1472|1470.8|1471.7|1470.5|1472.1|1470.9|1471.1|1469.9|56
1670828100000|2022-12-12 06:55:00|1471.9|1470.7|1472.2|1471|1472.4|1471.2|1471.8|1470.6|75
1670828400000|2022-12-12 07:00:00|1472.1|1470.9|1473.4|1472.2|1473.6|1472.4|1472.1|1470.9|196
1670828700000|2022-12-12 07:05:00|1473.3|1472.1|1473.4|1472.2|1473.7|1472.5|1473.1|1471.9|60
1670829000000|2022-12-12 07:10:00|1473.3|1472.1|1473.1|1471.9|1473.4|1472.2|1472.9|1471.7|21
1670829300000|2022-12-12 07:15:00|1472.9|1471.7|1472.4|1471.2|1473.4|1472.2|1472.3|1471.1|115
1670829600000|2022-12-12 07:20:00|1472.3|1471.1|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|90
1670829900000|2022-12-12 07:25:00|1472.4|1471.2|1473.4|1472.2|1473.7|1472.5|1472.3|1471.1|37
1670830200000|2022-12-12 07:30:00|1473.2|1472|1472.4|1471.2|1473.7|1472.5|1472.3|1471.1|43
1670830500000|2022-12-12 07:35:00|1472.6|1471.4|1472.7|1471.5|1473|1471.8|1472.5|1471.3|23
1670830800000|2022-12-12 07:40:00|1472.8|1471.6|1473.4|1472.2|1473.7|1472.5|1472.4|1471.2|27
1670831100000|2022-12-12 07:45:00|1473.2|1472|1473.4|1472.2|1473.9|1472.7|1473.2|1472|12
1670831400000|2022-12-12 07:50:00|1473.5|1472.3|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|19
1670831700000|2022-12-12 07:55:00|1473.6|1472.4|1472.3|1471.1|1473.7|1472.5|1471.8|1470.6|652
1670832000000|2022-12-12 08:00:00|1472.2|1471|1471.6|1470.4|1472.2|1471|1470.7|1469.5|392
1670832300000|2022-12-12 08:05:00|1471.5|1470.3|1471.3|1470.1|1471.8|1470.6|1471.2|1470|22
1670832600000|2022-12-12 08:10:00|1471.4|1470.2|1470.8|1469.6|1471.4|1470.2|1470.8|1469.6|25
1670832900000|2022-12-12 08:15:00|1470.9|1469.7|1470.2|1469|1470.9|1469.7|1469.9|1468.7|96
1670833200000|2022-12-12 08:20:00|1470|1468.8|1470.3|1469.1|1470.4|1469.2|1469.5|1468.3|54
1670833500000|2022-12-12 08:25:00|1470.2|1469|1469.7|1468.5|1470.4|1469.2|1469.4|1468.2|502
1670833800000|2022-12-12 08:30:00|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.3|1468.1|143
1670834100000|2022-12-12 08:35:00|1469.9|1468.7|1470.3|1469.1|1470.4|1469.2|1469.6|1468.4|95
1670834400000|2022-12-12 08:40:00|1470.4|1469.2|1470.2|1469|1470.6|1469.4|1470.1|1468.9|52
1670834700000|2022-12-12 08:45:00|1470.1|1468.9|1469.4|1468.2|1470.2|1469|1469.3|1468.1|58
1670835000000|2022-12-12 08:50:00|1469.5|1468.3|1469.4|1468.2|1469.7|1468.5|1469.3|1468.1|30
1670835300000|2022-12-12 08:55:00|1469.3|1468.1|1467.9|1466.7|1469.3|1468.1|1467.8|1466.6|137
1670835600000|2022-12-12 09:00:00|1467.8|1466.6|1466.4|1465.2|1467.9|1466.7|1466.3|1465.1|248
1670835900000|2022-12-12 09:05:00|1466.5|1465.3|1465.8|1464.6|1467.2|1466|1465.4|1464.2|245
1670836200000|2022-12-12 09:10:00|1465.7|1464.5|1465.7|1464.5|1465.9|1464.7|1463.9|1462.7|281
1670836500000|2022-12-12 09:15:00|1465.8|1464.6|1466.8|1465.6|1466.9|1465.7|1465.6|1464.4|60
1670836800000|2022-12-12 09:20:00|1466.7|1465.5|1466.4|1465.2|1466.9|1465.7|1465.1|1463.9|96
1670837100000|2022-12-12 09:25:00|1466.5|1465.3|1464.9|1463.7|1466.8|1465.6|1464.4|1463.2|89
1670837400000|2022-12-12 09:30:00|1464.8|1463.6|1463.7|1462.5|1464.9|1463.7|1462.7|1461.5|95
1670837700000|2022-12-12 09:35:00|1463.8|1462.6|1462.8|1461.6|1463.9|1462.7|1462.6|1461.4|102
1670838000000|2022-12-12 09:40:00|1462.9|1461.7|1463.4|1462.2|1463.9|1462.7|1462.7|1461.5|131
1670838300000|2022-12-12 09:45:00|1463.5|1462.3|1463.9|1462.7|1464.2|1463|1463.2|1462|104
1670838600000|2022-12-12 09:50:00|1464|1462.8|1463.8|1462.6|1464.1|1462.9|1463.4|1462.2|25
1670838900000|2022-12-12 09:55:00|1463.9|1462.7|1464.6|1463.4|1465.4|1464.2|1463.6|1462.4|53
1670839200000|2022-12-12 10:00:00|1464.4|1463.2|1463.4|1462.2|1464.4|1463.2|1463.3|1462.1|54
1670839500000|2022-12-12 10:05:00|1463.3|1462.1|1464.1|1462.9|1464.1|1462.9|1462.5|1461.3|81
1670839800000|2022-12-12 10:10:00|1464.4|1463.2|1464.6|1463.4|1465.2|1464|1464|1462.8|74
1670840100000|2022-12-12 10:15:00|1464.5|1463.3|1466|1464.8|1466.2|1465|1464.4|1463.2|56
1670840400000|2022-12-12 10:20:00|1465.9|1464.7|1466.2|1465|1466.9|1465.7|1465.7|1464.5|53
1670840700000|2022-12-12 10:25:00|1466|1464.8|1466.1|1464.9|1466.2|1465|1465.7|1464.5|40
1670841000000|2022-12-12 10:30:00|1466|1464.8|1466.7|1465.5|1467.2|1466|1465.9|1464.7|63
1670841300000|2022-12-12 10:35:00|1466.8|1465.6|1467.1|1465.9|1467.2|1466|1466.5|1465.3|91
1670841600000|2022-12-12 10:40:00|1467.2|1466|1468.1|1466.9|1468.2|1467|1467.2|1466|38
1670841900000|2022-12-12 10:45:00|1468.2|1467|1467.6|1466.4|1468.2|1467|1467.2|1466|37
1670842200000|2022-12-12 10:50:00|1467.5|1466.3|1467.8|1466.6|1467.8|1466.6|1467.3|1466.1|42
1670842500000|2022-12-12 10:55:00|1467.9|1466.7|1467.9|1466.7|1468|1466.8|1467.7|1466.5|30
1670842800000|2022-12-12 11:00:00|1467.7|1466.5|1467.1|1465.9|1467.9|1466.7|1467|1465.8|36
1670843100000|2022-12-12 11:05:00|1467|1465.8|1467.1|1465.9|1467.6|1466.4|1466.8|1465.6|30
1670843400000|2022-12-12 11:10:00|1467|1465.8|1466.5|1465.3|1468|1466.8|1466.5|1465.3|106
1670843700000|2022-12-12 11:15:00|1466.7|1465.5|1466.9|1465.7|1467.3|1466.1|1466.7|1465.5|27
1670844000000|2022-12-12 11:20:00|1467|1465.8|1466.5|1465.3|1467|1465.8|1466.2|1465|44
1670844300000|2022-12-12 11:25:00|1466.4|1465.2|1467.6|1466.4|1467.7|1466.5|1466.4|1465.2|51
1670844600000|2022-12-12 11:30:00|1467.7|1466.5|1467.1|1465.9|1467.7|1466.5|1466.8|1465.6|698
1670844900000|2022-12-12 11:35:00|1467|1465.8|1467.2|1466|1467.6|1466.4|1466.9|1465.7|16
1670845200000|2022-12-12 11:40:00|1467|1465.8|1467.1|1465.9|1467.2|1466|1466.5|1465.3|20
1670845500000|2022-12-12 11:45:00|1467|1465.8|1466.5|1465.3|1467|1465.8|1466.2|1465|48
1670845800000|2022-12-12 11:50:00|1466.6|1465.4|1466.5|1465.3|1466.7|1465.5|1465.8|1464.6|94
1670846100000|2022-12-12 11:55:00|1466.4|1465.2|1467.1|1465.9|1467.3|1466.1|1466.2|1465|50
1670846400000|2022-12-12 12:00:00|1467.2|1466|1467.7|1466.5|1467.8|1466.6|1466.7|1465.5|46
1670846700000|2022-12-12 12:05:00|1467.8|1466.6|1468.3|1467.1|1468.3|1467.1|1467.4|1466.2|71
1670847000000|2022-12-12 12:10:00|1468.2|1467|1469.1|1467.9|1469.3|1468.1|1468.2|1467|39
1670847300000|2022-12-12 12:15:00|1468.9|1467.7|1469.9|1468.7|1470.2|1469|1468.8|1467.6|116
1670847600000|2022-12-12 12:20:00|1470|1468.8|1469.5|1468.3|1470.3|1469.1|1469.5|1468.3|53
1670847900000|2022-12-12 12:25:00|1468.8|1467.6|1468.8|1467.6|1468.9|1467.7|1468.6|1467.4|71
1670848200000|2022-12-12 12:30:00|1468.7|1467.5|1467.5|1466.3|1468.8|1467.6|1467.5|1466.3|52
1670848500000|2022-12-12 12:35:00|1467.6|1466.4|1467.4|1466.2|1467.9|1466.7|1467.3|1466.1|93
1670848800000|2022-12-12 12:40:00|1467.5|1466.3|1467.8|1466.6|1467.8|1466.6|1467.3|1466.1|305
1670849100000|2022-12-12 12:45:00|1467.7|1466.5|1467.2|1466|1468.4|1467.2|1467.1|1465.9|61
1670849400000|2022-12-12 12:50:00|1467.3|1466.1|1468.1|1466.9|1468.2|1467|1467.3|1466.1|57
1670849700000|2022-12-12 12:55:00|1468|1466.8|1467.7|1466.5|1468|1466.8|1466.9|1465.7|45
1670850000000|2022-12-12 13:00:00|1467.8|1466.6|1469.2|1468|1469.3|1468.1|1467.7|1466.5|318
1670850300000|2022-12-12 13:05:00|1469.1|1467.9|1469.8|1468.6|1471|1469.8|1469.1|1467.9|187
1670850600000|2022-12-12 13:10:00|1469.7|1468.5|1470.3|1469.1|1470.7|1469.5|1469.7|1468.5|148
1670850900000|2022-12-12 13:15:00|1470.2|1469|1470|1468.8|1470.9|1469.7|1469.8|1468.6|105
1670851200000|2022-12-12 13:20:00|1469.9|1468.7|1469.5|1468.3|1470.2|1469|1469|1467.8|97
1670851500000|2022-12-12 13:25:00|1469.3|1468.1|1468.2|1467|1469.8|1468.6|1468.2|1467|146
1670851800000|2022-12-12 13:30:00|1468.3|1467.1|1469.2|1468|1469.3|1468.1|1468.1|1466.9|107
1670852100000|2022-12-12 13:35:00|1469|1467.8|1468.7|1467.5|1469.2|1468|1467.8|1466.6|154
1670852400000|2022-12-12 13:40:00|1468.5|1467.3|1467.4|1466.2|1468.7|1467.5|1467.1|1465.9|181
1670855400000|2022-12-12 14:30:00|1469.5|1468.3|1467.3|1466.1|1469.6|1468.4|1465.1|1463.9|6020
1670855700000|2022-12-12 14:35:00|1466.8|1465.6|1469.3|1468.1|1469.9|1468.7|1465.6|1464.4|4091
1670856000000|2022-12-12 14:40:00|1469.2|1468|1465.7|1464.5|1469.8|1468.6|1465.3|1464.1|1400
1670856300000|2022-12-12 14:45:00|1465.8|1464.6|1466.6|1465.4|1467.4|1466.2|1465.2|1464|945
1670856600000|2022-12-12 14:50:00|1466.7|1465.5|1465.3|1464.1|1467.3|1466.1|1465.3|1464.1|736
1670856900000|2022-12-12 14:55:00|1465.2|1464|1466|1464.8|1466.3|1465.1|1464.8|1463.6|1175
1670857200000|2022-12-12 15:00:00|1466.1|1464.9|1466.4|1465.2|1468.7|1467.5|1465.9|1464.7|1115
1670857500000|2022-12-12 15:05:00|1466.5|1465.3|1465.7|1464.5|1467.3|1466.1|1465|1463.8|1141
1670857800000|2022-12-12 15:10:00|1465.8|1464.6|1465.3|1464.1|1466.8|1465.6|1464.7|1463.5|588
1670858100000|2022-12-12 15:15:00|1465.6|1464.4|1468.7|1467.5|1468.8|1467.6|1465.1|1463.9|876
1670858400000|2022-12-12 15:20:00|1468.6|1467.4|1468.8|1467.6|1468.8|1467.6|1467.4|1466.2|656
1670858700000|2022-12-12 15:25:00|1468.7|1467.5|1469.5|1468.3|1470.6|1469.4|1468.2|1467|647
1670859000000|2022-12-12 15:30:00|1469.4|1468.2|1469.6|1468.4|1471.7|1470.5|1468.2|1467|1033
1670859300000|2022-12-12 15:35:00|1469.5|1468.3|1469.8|1468.6|1470.1|1468.9|1468.6|1467.4|1348
1670859600000|2022-12-12 15:40:00|1470.2|1469|1472.2|1471|1472.3|1471.1|1470|1468.8|523
1670859900000|2022-12-12 15:45:00|1472|1470.8|1473.9|1472.7|1474.5|1473.3|1472|1470.8|530
1670860200000|2022-12-12 15:50:00|1473.8|1472.6|1472.9|1471.7|1474.1|1472.9|1472.5|1471.3|498
1670860500000|2022-12-12 15:55:00|1472.8|1471.6|1472.3|1471.1|1473.2|1472|1471.9|1470.7|405
1670860800000|2022-12-12 16:00:00|1471.7|1470.5|1470.9|1469.7|1472.4|1471.2|1470.7|1469.5|344
1670861100000|2022-12-12 16:05:00|1471.2|1470|1471.4|1470.2|1472.5|1471.3|1470.8|1469.6|276
1670861400000|2022-12-12 16:10:00|1471.5|1470.3|1470.9|1469.7|1472.4|1471.2|1470.5|1469.3|510
1670861700000|2022-12-12 16:15:00|1471.2|1470|1469.3|1468.1|1472.4|1471.2|1468.9|1467.7|504
1670862000000|2022-12-12 16:20:00|1469.2|1468|1469.7|1468.5|1469.8|1468.6|1468.6|1467.4|332
1670862300000|2022-12-12 16:25:00|1469.8|1468.6|1469.9|1468.7|1470.4|1469.2|1468.8|1467.6|295
1670862600000|2022-12-12 16:30:00|1469.8|1468.6|1468.5|1467.3|1470.5|1469.3|1468|1466.8|293
1670862900000|2022-12-12 16:35:00|1468.6|1467.4|1468.4|1467.2|1469.7|1468.5|1468.4|1467.2|377
1670863200000|2022-12-12 16:40:00|1468.3|1467.1|1466.4|1465.2|1468.4|1467.2|1464.7|1463.5|533
1670863500000|2022-12-12 16:45:00|1466.3|1465.1|1467.1|1465.9|1468.1|1466.9|1466.3|1465.1|408
1670863800000|2022-12-12 16:50:00|1466.9|1465.7|1468.7|1467.5|1469.5|1468.3|1466.3|1465.1|452
1670864100000|2022-12-12 16:55:00|1468.8|1467.6|1468.4|1467.2|1469.9|1468.7|1467.9|1466.7|345
1670864400000|2022-12-12 17:00:00|1468.3|1467.1|1467.9|1466.7|1469.1|1467.9|1467.7|1466.5|1262
1670864700000|2022-12-12 17:05:00|1467.8|1466.6|1468.7|1467.5|1469.5|1468.3|1467.2|1466|1288
1670865000000|2022-12-12 17:10:00|1468.5|1467.3|1467|1465.8|1468.7|1467.5|1466.7|1465.5|332
1670865300000|2022-12-12 17:15:00|1466.9|1465.7|1466.5|1465.3|1467.5|1466.3|1465.8|1464.6|329
1670865600000|2022-12-12 17:20:00|1466.4|1465.2|1464.7|1463.5|1466.7|1465.5|1464.7|1463.5|514
1670865900000|2022-12-12 17:25:00|1464.8|1463.6|1465.4|1464.2|1465.7|1464.5|1464.7|1463.5|2672
1670866200000|2022-12-12 17:30:00|1465.3|1464.1|1464.6|1463.4|1465.4|1464.2|1463.7|1462.5|482
1670866500000|2022-12-12 17:35:00|1464.7|1463.5|1463.3|1462.1|1465.1|1463.9|1463.1|1461.9|385
1670866800000|2022-12-12 17:40:00|1463.4|1462.2|1463.9|1462.7|1463.9|1462.7|1462.8|1461.6|660
1670867100000|2022-12-12 17:45:00|1463.8|1462.6|1463.9|1462.7|1465.1|1463.9|1463.4|1462.2|400
1670867400000|2022-12-12 17:50:00|1464.1|1462.9|1464.9|1463.7|1464.9|1463.7|1463.6|1462.4|946
1670867700000|2022-12-12 17:55:00|1464.8|1463.6|1463.9|1462.7|1465.2|1464|1463.8|1462.6|355
1670868000000|2022-12-12 18:00:00|1463.8|1462.6|1462.3|1461.1|1463.9|1462.7|1462.1|1460.9|1017
1670868300000|2022-12-12 18:05:00|1462.4|1461.2|1463.4|1462.2|1463.7|1462.5|1462.1|1460.9|466
1670868600000|2022-12-12 18:10:00|1463.3|1462.1|1462.9|1461.7|1463.4|1462.2|1462.1|1460.9|294
1670868900000|2022-12-12 18:15:00|1463|1461.8|1463.1|1461.9|1463.3|1462.1|1462.6|1461.4|319
1670869200000|2022-12-12 18:20:00|1463|1461.8|1464.4|1463.2|1464.4|1463.2|1462.9|1461.7|360
1670869500000|2022-12-12 18:25:00|1464.2|1463|1464.7|1463.5|1465.3|1464.1|1463.9|1462.7|364
1670869800000|2022-12-12 18:30:00|1464.8|1463.6|1465.4|1464.2|1466|1464.8|1464.6|1463.4|464
1670870100000|2022-12-12 18:35:00|1465.5|1464.3|1465.4|1464.2|1465.6|1464.4|1464.4|1463.2|369
1670870400000|2022-12-12 18:40:00|1465.6|1464.4|1465.7|1464.5|1466.8|1465.6|1465.5|1464.3|329
1670870700000|2022-12-12 18:45:00|1465.6|1464.4|1466.4|1465.2|1466.4|1465.2|1464.5|1463.3|561
1670871000000|2022-12-12 18:50:00|1466.1|1464.9|1464.9|1463.7|1466.3|1465.1|1464.9|1463.7|714
1670871300000|2022-12-12 18:55:00|1464.8|1463.6|1464.4|1463.2|1465|1463.8|1464.4|1463.2|811
1670871600000|2022-12-12 19:00:00|1464.6|1463.4|1464.8|1463.6|1465.1|1463.9|1464.1|1462.9|1104
1670871900000|2022-12-12 19:05:00|1464.6|1463.4|1464.9|1463.7|1465.3|1464.1|1464.5|1463.3|480
1670872200000|2022-12-12 19:10:00|1464.7|1463.5|1465.4|1464.2|1465.8|1464.6|1463.3|1462.1|3098
1670872500000|2022-12-12 19:15:00|1465.5|1464.3|1465|1463.8|1465.6|1464.4|1464|1462.8|2809
1670893200000|2022-12-13 01:00:00|1467.1|1465.9|1465.2|1464|1467.6|1466.4|1465|1463.8|542
1670893500000|2022-12-13 01:05:00|1465.3|1464.1|1467.1|1465.9|1467.4|1466.2|1465.3|1464.1|110
1670893800000|2022-12-13 01:10:00|1467|1465.8|1468.1|1466.9|1468.5|1467.3|1466.8|1465.6|193
1670894100000|2022-12-13 01:15:00|1468.2|1467|1468.1|1466.9|1468.4|1467.2|1466.8|1465.6|117
1670894400000|2022-12-13 01:20:00|1468.2|1467|1468|1466.8|1468.6|1467.4|1467.6|1466.4|105
1670894700000|2022-12-13 01:25:00|1468.1|1466.9|1467.6|1466.4|1468.4|1467.2|1467.5|1466.3|92
1670895000000|2022-12-13 01:30:00|1467.8|1466.6|1467|1465.8|1467.8|1466.6|1466.6|1465.4|38
1670895300000|2022-12-13 01:35:00|1467.2|1466|1467|1465.8|1467.5|1466.3|1466.7|1465.5|44
1670895600000|2022-12-13 01:40:00|1467.1|1465.9|1468.3|1467.1|1468.5|1467.3|1467|1465.8|38
1670895900000|2022-12-13 01:45:00|1468.4|1467.2|1468.5|1467.3|1468.6|1467.4|1468.1|1466.9|33
1670896200000|2022-12-13 01:50:00|1468.4|1467.2|1469.1|1467.9|1469.3|1468.1|1468.2|1467|53
1670896500000|2022-12-13 01:55:00|1469.2|1468|1468.8|1467.6|1469.3|1468.1|1468.5|1467.3|42
1670896800000|2022-12-13 02:00:00|1468.7|1467.5|1469.2|1468|1469.3|1468.1|1468.6|1467.4|30
1670897100000|2022-12-13 02:05:00|1469.3|1468.1|1469.1|1467.9|1469.3|1468.1|1468.7|1467.5|41
1670897400000|2022-12-13 02:10:00|1469.2|1468|1469.6|1468.4|1469.8|1468.6|1469.2|1468|95
1670897700000|2022-12-13 02:15:00|1469.5|1468.3|1468.4|1467.2|1469.5|1468.3|1468.4|1467.2|37
1670898000000|2022-12-13 02:20:00|1468.6|1467.4|1468.2|1467|1468.7|1467.5|1468.1|1466.9|183
1670898300000|2022-12-13 02:25:00|1468.3|1467.1|1468.5|1467.3|1469.1|1467.9|1468.2|1467|24
1670898600000|2022-12-13 02:30:00|1468.9|1467.7|1468.7|1467.5|1470.3|1469.1|1468.5|1467.3|39
1670898900000|2022-12-13 02:35:00|1468.8|1467.6|1469.7|1468.5|1469.7|1468.5|1468.6|1467.4|58
1670899200000|2022-12-13 02:40:00|1469.8|1468.6|1470.7|1469.5|1470.8|1469.6|1469.6|1468.4|177
1670899500000|2022-12-13 02:45:00|1470.9|1469.7|1470.2|1469|1470.9|1469.7|1470.1|1468.9|41
1670899800000|2022-12-13 02:50:00|1470.1|1468.9|1470|1468.8|1470.7|1469.5|1470|1468.8|28
1670900100000|2022-12-13 02:55:00|1470.1|1468.9|1469.6|1468.4|1470.3|1469.1|1469.5|1468.3|16
1670900400000|2022-12-13 03:00:00|1469.7|1468.5|1468.9|1467.7|1470|1468.8|1468.8|1467.6|47
1670900700000|2022-12-13 03:05:00|1469|1467.8|1469.5|1468.3|1469.7|1468.5|1468.7|1467.5|56
1670901000000|2022-12-13 03:10:00|1469.6|1468.4|1469|1467.8|1469.7|1468.5|1469|1467.8|38
1670901300000|2022-12-13 03:15:00|1468.9|1467.7|1467.9|1466.7|1468.9|1467.7|1467.9|1466.7|37
1670901600000|2022-12-13 03:20:00|1467.6|1466.4|1467.3|1466.1|1468.5|1467.3|1467.2|1466|61
1670901900000|2022-12-13 03:25:00|1467.2|1466|1468.5|1467.3|1468.6|1467.4|1467.1|1465.9|63
1670902200000|2022-12-13 03:30:00|1468.4|1467.2|1468|1466.8|1468.5|1467.3|1468|1466.8|18
1670902500000|2022-12-13 03:35:00|1467.7|1466.5|1467.8|1466.6|1468|1466.8|1467.7|1466.5|6
1670902800000|2022-12-13 03:40:00|1467.7|1466.5|1468|1466.8|1468.3|1467.1|1467.7|1466.5|6
1670903100000|2022-12-13 03:45:00|1468.1|1466.9|1468|1466.8|1468.1|1466.9|1467.7|1466.5|6
1670903400000|2022-12-13 03:50:00|1468.1|1466.9|1468.8|1467.6|1468.8|1467.6|1468|1466.8|9
1670903700000|2022-12-13 03:55:00|1469.1|1467.9|1469.2|1468|1469.7|1468.5|1469.1|1467.9|21
1670904000000|2022-12-13 04:00:00|1469|1467.8|1468.7|1467.5|1469.1|1467.9|1468.7|1467.5|4
1670904300000|2022-12-13 04:05:00|1468.5|1467.3|1469|1467.8|1469|1467.8|1468.5|1467.3|4
1670904600000|2022-12-13 04:10:00|1468.7|1467.5|1468.7|1467.5|1469|1467.8|1468.7|1467.5|2
1670904900000|2022-12-13 04:15:00|1468.8|1467.6|1468.7|1467.5|1468.8|1467.6|1468.5|1467.3|24
1670905200000|2022-12-13 04:20:00|1468.6|1467.4|1468.5|1467.3|1468.7|1467.5|1468.5|1467.3|18
1670905500000|2022-12-13 04:25:00|1468.6|1467.4|1468.5|1467.3|1468.6|1467.4|1468.3|1467.1|4
1670905800000|2022-12-13 04:30:00|1468.4|1467.2|1469.5|1468.3|1469.5|1468.3|1468.3|1467.1|11
1670906100000|2022-12-13 04:35:00|1469.6|1468.4|1469|1467.8|1469.8|1468.6|1469|1467.8|13
1670906400000|2022-12-13 04:40:00|1469.3|1468.1|1470|1468.8|1470|1468.8|1469.3|1468.1|15
1670906700000|2022-12-13 04:45:00|1469.7|1468.5|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|8
1670907000000|2022-12-13 04:50:00|1469.5|1468.3|1469.7|1468.5|1470|1468.8|1469.5|1468.3|4
1670907300000|2022-12-13 04:55:00|1469.6|1468.4|1470.1|1468.9|1470.1|1468.9|1469.6|1468.4|1
1670907600000|2022-12-13 05:00:00|1470|1468.8|1470|1468.8|1470.1|1468.9|1469.7|1468.5|11
1670907900000|2022-12-13 05:05:00|1470.1|1468.9|1470|1468.8|1470.7|1469.5|1470|1468.8|31
1670908200000|2022-12-13 05:10:00|1469.7|1468.5|1469.2|1468|1469.7|1468.5|1469.1|1467.9|18
1670908500000|2022-12-13 05:15:00|1469.3|1468.1|1469|1467.8|1469.7|1468.5|1469|1467.8|14
1670908800000|2022-12-13 05:20:00|1469.2|1468|1469.2|1468|1469.3|1468.1|1469|1467.8|1
1670909100000|2022-12-13 05:25:00|1469.1|1467.9|1469.2|1468|1469.2|1468|1468.6|1467.4|189
1670909400000|2022-12-13 05:30:00|1469.7|1468.5|1468|1466.8|1470.1|1468.9|1467.5|1466.3|590
1670909700000|2022-12-13 05:35:00|1468.1|1466.9|1468.5|1467.3|1469.1|1467.9|1468|1466.8|20
1670910000000|2022-12-13 05:40:00|1468.6|1467.4|1468.8|1467.6|1469.1|1467.9|1468.5|1467.3|22
1670910300000|2022-12-13 05:45:00|1468.9|1467.7|1468.6|1467.4|1469|1467.8|1468.4|1467.2|11
1670910600000|2022-12-13 05:50:00|1468.5|1467.3|1468.5|1467.3|1468.9|1467.7|1468.1|1466.9|73
1670910900000|2022-12-13 05:55:00|1468.6|1467.4|1468.5|1467.3|1468.9|1467.7|1468|1466.8|517
1670911200000|2022-12-13 06:00:00|1468.6|1467.4|1467.8|1466.6|1468.8|1467.6|1467.8|1466.6|109
1670911500000|2022-12-13 06:05:00|1467.7|1466.5|1468.6|1467.4|1468.8|1467.6|1467.1|1465.9|143
1670911800000|2022-12-13 06:10:00|1468.4|1467.2|1468.4|1467.2|1468.8|1467.6|1468.3|1467.1|21
1670912100000|2022-12-13 06:15:00|1468.5|1467.3|1469|1467.8|1469.4|1468.2|1468.5|1467.3|27
1670912400000|2022-12-13 06:20:00|1468.9|1467.7|1469.3|1468.1|1469.3|1468.1|1468.8|1467.6|10
1670912700000|2022-12-13 06:25:00|1469.2|1468|1469.5|1468.3|1470.1|1468.9|1469|1467.8|24
1670913000000|2022-12-13 06:30:00|1469.6|1468.4|1469.3|1468.1|1470.1|1468.9|1468.9|1467.7|40
1670913300000|2022-12-13 06:35:00|1469.4|1468.2|1470.9|1469.7|1470.9|1469.7|1469.4|1468.2|77
1670913600000|2022-12-13 06:40:00|1470.8|1469.6|1469.4|1468.2|1470.9|1469.7|1469.4|1468.2|82
1670913900000|2022-12-13 06:45:00|1469.5|1468.3|1470|1468.8|1470.4|1469.2|1469.5|1468.3|13
1670914200000|2022-12-13 06:50:00|1469.8|1468.6|1469.5|1468.3|1470.1|1468.9|1469.4|1468.2|29
1670914500000|2022-12-13 06:55:00|1469.4|1468.2|1469.5|1468.3|1469.6|1468.4|1469.3|1468.1|42
1670914800000|2022-12-13 07:00:00|1469.4|1468.2|1470|1468.8|1470|1468.8|1469|1467.8|56
1670915100000|2022-12-13 07:05:00|1470.1|1468.9|1470.5|1469.3|1470.6|1469.4|1470|1468.8|30
1670915400000|2022-12-13 07:10:00|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1469.9|1468.7|23
1670915700000|2022-12-13 07:15:00|1470.3|1469.1|1469.8|1468.6|1470.5|1469.3|1469.6|1468.4|34
1670916000000|2022-12-13 07:20:00|1469.6|1468.4|1469|1467.8|1469.9|1468.7|1468.9|1467.7|91
1670916300000|2022-12-13 07:25:00|1468.9|1467.7|1469|1467.8|1469.3|1468.1|1468.8|1467.6|15
1670916600000|2022-12-13 07:30:00|1469.1|1467.9|1469.3|1468.1|1469.5|1468.3|1469|1467.8|18
1670916900000|2022-12-13 07:35:00|1469.4|1468.2|1469.3|1468.1|1469.6|1468.4|1469.3|1468.1|10
1670917200000|2022-12-13 07:40:00|1469.2|1468|1468.8|1467.6|1469.3|1468.1|1468.6|1467.4|30
1670917500000|2022-12-13 07:45:00|1468.6|1467.4|1468.5|1467.3|1468.8|1467.6|1468.4|1467.2|6
1670917800000|2022-12-13 07:50:00|1468.4|1467.2|1468.2|1467|1468.4|1467.2|1468|1466.8|329
1670918100000|2022-12-13 07:55:00|1468.1|1466.9|1469.2|1468|1469.2|1468|1467.8|1466.6|26
1670918400000|2022-12-13 08:00:00|1469.3|1468.1|1469|1467.8|1470|1468.8|1468.9|1467.7|82
1670918700000|2022-12-13 08:05:00|1468.9|1467.7|1468.6|1467.4|1469.2|1468|1468.5|1467.3|31
1670919000000|2022-12-13 08:10:00|1468.5|1467.3|1470.3|1469.1|1470.3|1469.1|1468.5|1467.3|523
1670919300000|2022-12-13 08:15:00|1470.2|1469|1470.4|1469.2|1470.6|1469.4|1469.9|1468.7|35
1670919600000|2022-12-13 08:20:00|1470.6|1469.4|1470.8|1469.6|1471|1469.8|1470.4|1469.2|27
1670919900000|2022-12-13 08:25:00|1470.7|1469.5|1471.1|1469.9|1471.3|1470.1|1470.2|1469|57
1670920200000|2022-12-13 08:30:00|1471.2|1470|1470.8|1469.6|1471.6|1470.4|1470.4|1469.2|83
1670920500000|2022-12-13 08:35:00|1470.7|1469.5|1470.6|1469.4|1470.9|1469.7|1470.3|1469.1|96
1670920800000|2022-12-13 08:40:00|1470.8|1469.6|1470.3|1469.1|1471.2|1470|1470.1|1468.9|20
1670921100000|2022-12-13 08:45:00|1470.2|1469|1469.6|1468.4|1470.4|1469.2|1469.3|1468.1|77
1670921400000|2022-12-13 08:50:00|1469.5|1468.3|1469.7|1468.5|1469.8|1468.6|1469.3|1468.1|61
1670921700000|2022-12-13 08:55:00|1469.5|1468.3|1470.2|1469|1470.4|1469.2|1469.4|1468.2|12
1670922000000|2022-12-13 09:00:00|1470.3|1469.1|1469.7|1468.5|1470.4|1469.2|1469.5|1468.3|11
1670922300000|2022-12-13 09:05:00|1469.6|1468.4|1469.1|1467.9|1469.8|1468.6|1469.1|1467.9|15
1670922600000|2022-12-13 09:10:00|1469|1467.8|1469.1|1467.9|1469.4|1468.2|1468.7|1467.5|493
1670922900000|2022-12-13 09:15:00|1468.8|1467.6|1469.5|1468.3|1469.5|1468.3|1468.8|1467.6|32
1670923200000|2022-12-13 09:20:00|1470.2|1469|1469.8|1468.6|1470.3|1469.1|1469.6|1468.4|25
1670923500000|2022-12-13 09:25:00|1470|1468.8|1469.5|1468.3|1470.1|1468.9|1469.4|1468.2|32
1670923800000|2022-12-13 09:30:00|1469.6|1468.4|1470.7|1469.5|1470.8|1469.6|1469.5|1468.3|8
1670924100000|2022-12-13 09:35:00|1470.8|1469.6|1469.9|1468.7|1470.9|1469.7|1469.5|1468.3|29
1670924400000|2022-12-13 09:40:00|1470|1468.8|1468.5|1467.3|1470|1468.8|1468.5|1467.3|35
1670924700000|2022-12-13 09:45:00|1468.6|1467.4|1468.5|1467.3|1469.4|1468.2|1468.4|1467.2|34
1670925000000|2022-12-13 09:50:00|1468.7|1467.5|1468.2|1467|1469.1|1467.9|1468|1466.8|40
1670925300000|2022-12-13 09:55:00|1468.3|1467.1|1468.3|1467.1|1468.8|1467.6|1467.9|1466.7|122
1670925600000|2022-12-13 10:00:00|1468.2|1467|1468.2|1467|1468.7|1467.5|1467.8|1466.6|17
1670925900000|2022-12-13 10:05:00|1468.1|1466.9|1468.2|1467|1468.9|1467.7|1468.1|1466.9|12
1670926200000|2022-12-13 10:10:00|1468.1|1466.9|1469.5|1468.3|1469.7|1468.5|1467.9|1466.7|117
1670926500000|2022-12-13 10:15:00|1469.6|1468.4|1469.8|1468.6|1470.2|1469|1469.4|1468.2|340
1670926800000|2022-12-13 10:20:00|1469.9|1468.7|1470.5|1469.3|1470.6|1469.4|1469.7|1468.5|325
1670927100000|2022-12-13 10:25:00|1470.4|1469.2|1470|1468.8|1470.5|1469.3|1470|1468.8|11
1670927400000|2022-12-13 10:30:00|1470.1|1468.9|1470.4|1469.2|1470.5|1469.3|1469.8|1468.6|12
1670927700000|2022-12-13 10:35:00|1470.3|1469.1|1470|1468.8|1470.5|1469.3|1469.8|1468.6|18
1670928000000|2022-12-13 10:40:00|1470.1|1468.9|1469.9|1468.7|1470.3|1469.1|1469.8|1468.6|32
1670928300000|2022-12-13 10:45:00|1469.8|1468.6|1469.5|1468.3|1469.9|1468.7|1469.3|1468.1|19
1670928600000|2022-12-13 10:50:00|1469.4|1468.2|1469.8|1468.6|1469.9|1468.7|1469.4|1468.2|27
1670928900000|2022-12-13 10:55:00|1469.7|1468.5|1469.6|1468.4|1469.9|1468.7|1469.3|1468.1|23
1670929200000|2022-12-13 11:00:00|1469.7|1468.5|1469.7|1468.5|1469.9|1468.7|1469.4|1468.2|16
1670929500000|2022-12-13 11:05:00|1469.6|1468.4|1470.4|1469.2|1470.5|1469.3|1469.6|1468.4|236
1670929800000|2022-12-13 11:10:00|1470.3|1469.1|1470.2|1469|1470.9|1469.7|1470|1468.8|14
1670930100000|2022-12-13 11:15:00|1470.1|1468.9|1471.3|1470.1|1471.5|1470.3|1469.9|1468.7|54
1670930400000|2022-12-13 11:20:00|1471.4|1470.2|1471.8|1470.6|1471.9|1470.7|1470.9|1469.7|131
1670930700000|2022-12-13 11:25:00|1471.7|1470.5|1472.1|1470.9|1472.4|1471.2|1471.5|1470.3|39
1670931000000|2022-12-13 11:30:00|1472.3|1471.1|1471.5|1470.3|1472.4|1471.2|1471.3|1470.1|28
1670931300000|2022-12-13 11:35:00|1471.4|1470.2|1471.8|1470.6|1471.8|1470.6|1471|1469.8|34
1670931600000|2022-12-13 11:40:00|1471.7|1470.5|1471.3|1470.1|1471.9|1470.7|1471.1|1469.9|22
1670931900000|2022-12-13 11:45:00|1471.4|1470.2|1470.9|1469.7|1471.4|1470.2|1470.6|1469.4|39
1670932200000|2022-12-13 11:50:00|1470.8|1469.6|1471|1469.8|1471|1469.8|1470.3|1469.1|35
1670932500000|2022-12-13 11:55:00|1471.1|1469.9|1471|1469.8|1471.2|1470|1470.6|1469.4|24
1670932800000|2022-12-13 12:00:00|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.5|1469.3|17
1670933100000|2022-12-13 12:05:00|1470.9|1469.7|1470.6|1469.4|1471.4|1470.2|1470.3|1469.1|79
1670933400000|2022-12-13 12:10:00|1470.7|1469.5|1470.6|1469.4|1470.9|1469.7|1470.3|1469.1|11
1670933700000|2022-12-13 12:15:00|1470.7|1469.5|1471.3|1470.1|1471.9|1470.7|1470.7|1469.5|48
1670934000000|2022-12-13 12:20:00|1471.2|1470|1470.9|1469.7|1471.5|1470.3|1470.7|1469.5|40
1670934300000|2022-12-13 12:25:00|1471.1|1469.9|1470.7|1469.5|1471.1|1469.9|1470.7|1469.5|25
1670934600000|2022-12-13 12:30:00|1470.9|1469.7|1471|1469.8|1471.1|1469.9|1470.6|1469.4|8
1670934900000|2022-12-13 12:35:00|1470.9|1469.7|1471.9|1470.7|1471.9|1470.7|1470.8|1469.6|29
1670935200000|2022-12-13 12:40:00|1471.7|1470.5|1471.8|1470.6|1472.3|1471.1|1471.6|1470.4|42
1670935500000|2022-12-13 12:45:00|1471.9|1470.7|1472.7|1471.5|1473|1471.8|1471.9|1470.7|56
1670935800000|2022-12-13 12:50:00|1472.6|1471.4|1471.5|1470.3|1472.6|1471.4|1471.4|1470.2|62
1670936100000|2022-12-13 12:55:00|1471.6|1470.4|1471.8|1470.6|1472.3|1471.1|1471.5|1470.3|26
1670936400000|2022-12-13 13:00:00|1471.9|1470.7|1474|1472.8|1474.3|1473.1|1471.4|1470.2|364
1670936700000|2022-12-13 13:05:00|1473.9|1472.7|1472.9|1471.7|1474|1472.8|1472.5|1471.3|137
1670937000000|2022-12-13 13:10:00|1473|1471.8|1472.7|1471.5|1473.7|1472.5|1472.6|1471.4|178
1670937300000|2022-12-13 13:15:00|1472.8|1471.6|1474.1|1472.9|1474.1|1472.9|1472.5|1471.3|184
1670937600000|2022-12-13 13:20:00|1474.2|1473|1474.2|1473|1475.6|1474.4|1473.9|1472.7|517
1670937900000|2022-12-13 13:25:00|1474.1|1472.9|1472.7|1471.5|1474.3|1473.1|1472.5|1471.3|381
1670938200000|2022-12-13 13:30:00|1475|1473.8|1472.6|1471.4|1477|1475.8|1472.5|1471.3|2025
1670938500000|2022-12-13 13:35:00|1472.7|1471.5|1475.9|1474.7|1476.1|1474.9|1472.6|1471.4|611
1670938800000|2022-12-13 13:40:00|1475.8|1474.6|1478.2|1477|1478.2|1477|1475.7|1474.5|590
1670941800000|2022-12-13 14:30:00|1477.2|1476|1480.5|1479.3|1480.7|1479.5|1475.6|1474.4|3855
1670942100000|2022-12-13 14:35:00|1480.6|1479.4|1483.2|1482|1485|1483.8|1480.6|1479.4|3467
1670942400000|2022-12-13 14:40:00|1483|1481.8|1484.3|1483.1|1484.9|1483.7|1481.7|1480.5|2207
1670942700000|2022-12-13 14:45:00|1484.4|1483.2|1483.3|1482.1|1485|1483.8|1482.7|1481.5|1537
1670943000000|2022-12-13 14:50:00|1483.4|1482.2|1484.2|1483|1484.7|1483.5|1482.2|1481|1438
1670943300000|2022-12-13 14:55:00|1484.4|1483.2|1479.7|1478.5|1485|1483.8|1479.6|1478.4|3161
1670943600000|2022-12-13 15:00:00|1479.8|1478.6|1478.7|1477.5|1480.5|1479.3|1477.3|1476.1|1090
1670943900000|2022-12-13 15:05:00|1478.8|1477.6|1478.7|1477.5|1480.6|1479.4|1477.2|1476|1167
1670944200000|2022-12-13 15:10:00|1478.6|1477.4|1480.2|1479|1480.5|1479.3|1478.5|1477.3|2386
1670944500000|2022-12-13 15:15:00|1480.3|1479.1|1479.1|1477.9|1480.5|1479.3|1478.9|1477.7|777
1670944800000|2022-12-13 15:20:00|1479.2|1478|1479.5|1478.3|1480.7|1479.5|1478.7|1477.5|1412
1670945100000|2022-12-13 15:25:00|1479.4|1478.2|1481.4|1480.2|1482|1480.8|1478.7|1477.5|651
1670945400000|2022-12-13 15:30:00|1481.5|1480.3|1484.4|1483.2|1484.8|1483.6|1480.6|1479.4|704
1670945700000|2022-12-13 15:35:00|1484.5|1483.3|1482.5|1481.3|1485|1483.8|1482.4|1481.2|920
1670946000000|2022-12-13 15:40:00|1482.4|1481.2|1484.3|1483.1|1484.7|1483.5|1482.3|1481.1|468
1670946300000|2022-12-13 15:45:00|1484.5|1483.3|1480.7|1479.5|1485|1483.8|1480.7|1479.5|628
1670946600000|2022-12-13 15:50:00|1480.8|1479.6|1481.4|1480.2|1482.1|1480.9|1480|1478.8|2491
1670946900000|2022-12-13 15:55:00|1481.7|1480.5|1483.8|1482.6|1484.3|1483.1|1480.6|1479.4|409
1670947200000|2022-12-13 16:00:00|1483.9|1482.7|1484.3|1483.1|1484.7|1483.5|1482.9|1481.7|474
1670947500000|2022-12-13 16:05:00|1484.4|1483.2|1483.9|1482.7|1485.1|1483.9|1482.9|1481.7|692
1670947800000|2022-12-13 16:10:00|1484.1|1482.9|1485.2|1484|1485.2|1484|1483.8|1482.6|1133
1670948100000|2022-12-13 16:15:00|1485.1|1483.9|1489.8|1488.6|1491.4|1490.2|1485|1483.8|1859
1670948400000|2022-12-13 16:20:00|1490.1|1488.9|1488.1|1486.9|1490.9|1489.7|1487.8|1486.6|1219
1670948700000|2022-12-13 16:25:00|1488|1486.8|1486|1484.8|1488.1|1486.9|1486|1484.8|1906
1670949000000|2022-12-13 16:30:00|1486.1|1484.9|1484.7|1483.5|1487|1485.8|1484.4|1483.2|2034
1670949300000|2022-12-13 16:35:00|1484.8|1483.6|1483.5|1482.3|1484.9|1483.7|1482|1480.8|725
1670949600000|2022-12-13 16:40:00|1483.6|1482.4|1483.8|1482.6|1484.1|1482.9|1482.3|1481.1|331
1670949900000|2022-12-13 16:45:00|1483.9|1482.7|1482.9|1481.7|1484.4|1483.2|1482.2|1481|918
1670950200000|2022-12-13 16:50:00|1483|1481.8|1483.6|1482.4|1484.5|1483.3|1482.5|1481.3|627
1670950500000|2022-12-13 16:55:00|1483.7|1482.5|1483.6|1482.4|1484.8|1483.6|1482.8|1481.6|861
1670950800000|2022-12-13 17:00:00|1483.8|1482.6|1481.9|1480.7|1483.8|1482.6|1481.8|1480.6|373
1670951100000|2022-12-13 17:05:00|1481.8|1480.6|1484|1482.8|1484.3|1483.1|1481.8|1480.6|585
1670951400000|2022-12-13 17:10:00|1483.8|1482.6|1485.3|1484.1|1486.3|1485.1|1483.8|1482.6|988
1670951700000|2022-12-13 17:15:00|1485.2|1484|1484.4|1483.2|1486.5|1485.3|1484.2|1483|1157
1670952000000|2022-12-13 17:20:00|1484.3|1483.1|1482.3|1481.1|1484.4|1483.2|1481.5|1480.3|1217
1670952300000|2022-12-13 17:25:00|1482.1|1480.9|1482.9|1481.7|1484.3|1483.1|1482.1|1480.9|1200
1670952600000|2022-12-13 17:30:00|1482.8|1481.6|1484.3|1483.1|1485|1483.8|1482.6|1481.4|420
1670952900000|2022-12-13 17:35:00|1484.4|1483.2|1485.3|1484.1|1485.4|1484.2|1483.7|1482.5|371
1670953200000|2022-12-13 17:40:00|1485.2|1484|1484.4|1483.2|1486.2|1485|1484.4|1483.2|522
1670953500000|2022-12-13 17:45:00|1484.3|1483.1|1484.6|1483.4|1486.3|1485.1|1484.3|1483.1|462
1670953800000|2022-12-13 17:50:00|1484.7|1483.5|1484|1482.8|1485.9|1484.7|1484|1482.8|485
1670954100000|2022-12-13 17:55:00|1484.1|1482.9|1482.6|1481.4|1484.7|1483.5|1481.6|1480.4|1170
1670954400000|2022-12-13 18:00:00|1482.7|1481.5|1481.4|1480.2|1483.3|1482.1|1481.2|1480|1117
1670954700000|2022-12-13 18:05:00|1481.5|1480.3|1483.7|1482.5|1483.8|1482.6|1481|1479.8|1443
1670955000000|2022-12-13 18:10:00|1483.8|1482.6|1484.8|1483.6|1485|1483.8|1483.5|1482.3|1153
1670955300000|2022-12-13 18:15:00|1484.7|1483.5|1485|1483.8|1485.8|1484.6|1484.5|1483.3|514
1670955600000|2022-12-13 18:20:00|1485.1|1483.9|1484.5|1483.3|1485.8|1484.6|1484.5|1483.3|374
1670955900000|2022-12-13 18:25:00|1484.6|1483.4|1483.5|1482.3|1484.6|1483.4|1483.4|1482.2|780
1670956200000|2022-12-13 18:30:00|1483.4|1482.2|1483|1481.8|1484|1482.8|1483|1481.8|365
1670956500000|2022-12-13 18:35:00|1483.2|1482|1484|1482.8|1484.5|1483.3|1483|1481.8|1268
1670956800000|2022-12-13 18:40:00|1483.8|1482.6|1483.3|1482.1|1483.8|1482.6|1483|1481.8|247
1670957100000|2022-12-13 18:45:00|1483.2|1482|1483.5|1482.3|1484.6|1483.4|1483.2|1482|1299
1670957400000|2022-12-13 18:50:00|1483.4|1482.2|1483|1481.8|1483.8|1482.6|1482.8|1481.6|486
1670957700000|2022-12-13 18:55:00|1482.9|1481.7|1484.2|1483|1484.7|1483.5|1482.5|1481.3|633
1670958000000|2022-12-13 19:00:00|1484.1|1482.9|1483.7|1482.5|1484.2|1483|1483.1|1481.9|937
1670958300000|2022-12-13 19:05:00|1483.3|1482.1|1483.4|1482.2|1484|1482.8|1482.4|1481.2|2436
1670958600000|2022-12-13 19:10:00|1483.5|1482.3|1484.6|1483.4|1484.7|1483.5|1482.7|1481.5|2688
1670958900000|2022-12-13 19:15:00|1484.8|1483.6|1484.3|1483.1|1484.8|1483.6|1483.7|1482.5|3187
1670979600000|2022-12-14 01:00:00|1482.8|1481.6|1481.4|1480.2|1483.7|1482.5|1481.2|1480|438
1670979900000|2022-12-14 01:05:00|1481.1|1479.9|1481.1|1479.9|1482.6|1481.4|1480.9|1479.7|362
1670980200000|2022-12-14 01:10:00|1480.9|1479.7|1481.2|1480|1481.5|1480.3|1480.7|1479.5|270
1670980500000|2022-12-14 01:15:00|1481.3|1480.1|1479.3|1478.1|1481.5|1480.3|1479|1477.8|315
1670980800000|2022-12-14 01:20:00|1479.4|1478.2|1479.4|1478.2|1480.2|1479|1479.2|1478|345
1670981100000|2022-12-14 01:25:00|1479.5|1478.3|1478.7|1477.5|1479.8|1478.6|1478.3|1477.1|228
1670981400000|2022-12-14 01:30:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1478.7|1477.5|134
1670981700000|2022-12-14 01:35:00|1479.2|1478|1479.4|1478.2|1479.7|1478.5|1479|1477.8|85
1670982000000|2022-12-14 01:40:00|1479.5|1478.3|1478.8|1477.6|1479.5|1478.3|1477.8|1476.6|214
1670982300000|2022-12-14 01:45:00|1478.6|1477.4|1477.9|1476.7|1478.8|1477.6|1477.6|1476.4|306
1670982600000|2022-12-14 01:50:00|1477.8|1476.6|1478.4|1477.2|1478.6|1477.4|1477.6|1476.4|134
1670982900000|2022-12-14 01:55:00|1478.3|1477.1|1478.4|1477.2|1478.7|1477.5|1478.2|1477|91
1670983200000|2022-12-14 02:00:00|1478.5|1477.3|1477.5|1476.3|1478.6|1477.4|1477.3|1476.1|94
1670983500000|2022-12-14 02:05:00|1477.6|1476.4|1478.4|1477.2|1478.8|1477.6|1477.5|1476.3|32
1670983800000|2022-12-14 02:10:00|1478.3|1477.1|1478.2|1477|1479|1477.8|1478.1|1476.9|15
1670984100000|2022-12-14 02:15:00|1478.1|1476.9|1478.1|1476.9|1478.2|1477|1477.9|1476.7|19
1670984400000|2022-12-14 02:20:00|1478.2|1477|1478.4|1477.2|1478.5|1477.3|1478.2|1477|44
1670984700000|2022-12-14 02:25:00|1478.5|1477.3|1478.4|1477.2|1478.6|1477.4|1478.3|1477.1|11
1670985000000|2022-12-14 02:30:00|1478.5|1477.3|1478.5|1477.3|1478.8|1477.6|1477.9|1476.7|64
1670985300000|2022-12-14 02:35:00|1478.4|1477.2|1479.1|1477.9|1479.1|1477.9|1478.3|1477.1|16
1670985600000|2022-12-14 02:40:00|1479|1477.8|1479.1|1477.9|1479.2|1478|1478.6|1477.4|24
1670985900000|2022-12-14 02:45:00|1479|1477.8|1478.9|1477.7|1479.2|1478|1478.8|1477.6|19
1670986200000|2022-12-14 02:50:00|1478.8|1477.6|1478.8|1477.6|1479.3|1478.1|1478.6|1477.4|13
1670986500000|2022-12-14 02:55:00|1478.7|1477.5|1479|1477.8|1479.3|1478.1|1478.4|1477.2|49
1670986800000|2022-12-14 03:00:00|1478.9|1477.7|1479|1477.8|1479.3|1478.1|1478.7|1477.5|18
1670987100000|2022-12-14 03:05:00|1479.1|1477.9|1479.3|1478.1|1479.3|1478.1|1478.8|1477.6|22
1670987400000|2022-12-14 03:10:00|1479.4|1478.2|1478.9|1477.7|1479.5|1478.3|1478.8|1477.6|10
1670987700000|2022-12-14 03:15:00|1479|1477.8|1479.7|1478.5|1479.8|1478.6|1479|1477.8|13
1670988000000|2022-12-14 03:20:00|1479.6|1478.4|1479.6|1478.4|1479.8|1478.6|1479.3|1478.1|10
1670988300000|2022-12-14 03:25:00|1479.5|1478.3|1479.1|1477.9|1479.7|1478.5|1479|1477.8|4
1670988600000|2022-12-14 03:30:00|1479|1477.8|1479.6|1478.4|1479.6|1478.4|1479|1477.8|10
1670988900000|2022-12-14 03:35:00|1479.8|1478.6|1480.5|1479.3|1480.8|1479.6|1479.7|1478.5|112
1670989200000|2022-12-14 03:40:00|1480.6|1479.4|1481.8|1480.6|1481.8|1480.6|1480.6|1479.4|30
1670989500000|2022-12-14 03:45:00|1481.7|1480.5|1481.3|1480.1|1481.8|1480.6|1481.3|1480.1|11
1670989800000|2022-12-14 03:50:00|||||||||2
1670990100000|2022-12-14 03:55:00|1481.4|1480.2|1481.4|1480.2|1481.8|1480.6|1481.3|1480.1|6
1670990400000|2022-12-14 04:00:00|1481.3|1480.1|1481.3|1480.1|1481.5|1480.3|1481.2|1480|3
1670990700000|2022-12-14 04:05:00|1481.2|1480|1481.2|1480|1481.3|1480.1|1481.2|1480|5
1670991000000|2022-12-14 04:10:00|1480.8|1479.6|1481.3|1480.1|1481.4|1480.2|1480.5|1479.3|46
1670991300000|2022-12-14 04:15:00|1481.2|1480|1481.2|1480|1481.2|1480|1480.9|1479.7|144
1670991600000|2022-12-14 04:20:00|1481.1|1479.9|1480.8|1479.6|1481.1|1479.9|1480.8|1479.6|11
1670991900000|2022-12-14 04:25:00|1481|1479.8|1481.2|1480|1481.2|1480|1480.8|1479.6|10
1670992200000|2022-12-14 04:30:00|1481.3|1480.1|1481.2|1480|1481.3|1480.1|1481.2|1480|4
1670992500000|2022-12-14 04:35:00|1481.3|1480.1|1480.8|1479.6|1481.3|1480.1|1480.8|1479.6|25
1670992800000|2022-12-14 04:40:00|1480.9|1479.7|1481|1479.8|1481|1479.8|1480.8|1479.6|18
1670993100000|2022-12-14 04:45:00|1480.9|1479.7|1480.4|1479.2|1481|1479.8|1480.4|1479.2|0
1670993400000|2022-12-14 04:50:00|1480.5|1479.3|1480.4|1479.2|1480.5|1479.3|1480.3|1479.1|1
1670993700000|2022-12-14 04:55:00|1480.2|1479|1480.8|1479.6|1480.8|1479.6|1480.2|1479|41
1670994000000|2022-12-14 05:00:00|1481|1479.8|1480.9|1479.7|1481|1479.8|1480.9|1479.7|1
1670994300000|2022-12-14 05:05:00|1480.8|1479.6|1481|1479.8|1481|1479.8|1480.7|1479.5|2
1670994600000|2022-12-14 05:10:00|1481.2|1480|1480.9|1479.7|1481.4|1480.2|1480.9|1479.7|7
1670995200000|2022-12-14 05:20:00|1481|1479.8|1480.9|1479.7|1481|1479.8|1480.9|1479.7|9
1670995500000|2022-12-14 05:25:00|1480.8|1479.6|1480.6|1479.4|1480.9|1479.7|1480.4|1479.2|1
1670995800000|2022-12-14 05:30:00|1480.7|1479.5|1480.6|1479.4|1481.5|1480.3|1480.5|1479.3|88
1670996100000|2022-12-14 05:35:00|1480.7|1479.5|1481.1|1479.9|1481.3|1480.1|1480.4|1479.2|45
1670996400000|2022-12-14 05:40:00|1481|1479.8|1480.9|1479.7|1481.3|1480.1|1480.6|1479.4|53
1670996700000|2022-12-14 05:45:00|1480.8|1479.6|1480|1478.8|1480.8|1479.6|1479.4|1478.2|73
1670997000000|2022-12-14 05:50:00|1479.9|1478.7|1480.4|1479.2|1480.4|1479.2|1479.7|1478.5|97
1670997300000|2022-12-14 05:55:00|1480.5|1479.3|1477.4|1476.2|1480.7|1479.5|1477.1|1475.9|162
1670997600000|2022-12-14 06:00:00|1477.3|1476.1|1475.2|1474|1477.3|1476.1|1474.1|1472.9|326
1670997900000|2022-12-14 06:05:00|1475.4|1474.2|1474.3|1473.1|1475.7|1474.5|1474.1|1472.9|161
1670998200000|2022-12-14 06:10:00|1474.2|1473|1475.1|1473.9|1475.5|1474.3|1474.2|1473|41
1670998500000|2022-12-14 06:15:00|1475|1473.8|1475.1|1473.9|1475.4|1474.2|1474.4|1473.2|64
1670998800000|2022-12-14 06:20:00|1475|1473.8|1475.5|1474.3|1475.7|1474.5|1474.2|1473|48
1670999100000|2022-12-14 06:25:00|1475.7|1474.5|1476|1474.8|1476.9|1475.7|1475.4|1474.2|109
1670999400000|2022-12-14 06:30:00|1476.1|1474.9|1476.8|1475.6|1477.1|1475.9|1475.7|1474.5|481
1670999700000|2022-12-14 06:35:00|1476.7|1475.5|1475.7|1474.5|1476.7|1475.5|1475.2|1474|23
1671000000000|2022-12-14 06:40:00|1475.6|1474.4|1475|1473.8|1476.2|1475|1474.9|1473.7|63
1671000300000|2022-12-14 06:45:00|1474.9|1473.7|1474.7|1473.5|1475.5|1474.3|1474.6|1473.4|126
1671000600000|2022-12-14 06:50:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1473.7|1472.5|56
1671000900000|2022-12-14 06:55:00|1474.6|1473.4|1474|1472.8|1474.9|1473.7|1473.7|1472.5|134
1671001200000|2022-12-14 07:00:00|1473.8|1472.6|1473.7|1472.5|1474.5|1473.3|1473.6|1472.4|45
1671001500000|2022-12-14 07:05:00|1473.6|1472.4|1473.5|1472.3|1473.7|1472.5|1472.2|1471|156
1671001800000|2022-12-14 07:10:00|1473.6|1472.4|1473.3|1472.1|1473.7|1472.5|1473.3|1472.1|28
1671002100000|2022-12-14 07:15:00|1473.2|1472|1473.3|1472.1|1473.8|1472.6|1473|1471.8|26
1671002400000|2022-12-14 07:20:00|1473.4|1472.2|1472.4|1471.2|1473.5|1472.3|1472.4|1471.2|37
1671002700000|2022-12-14 07:25:00|1472.5|1471.3|1472.7|1471.5|1473.2|1472|1472.5|1471.3|33
1671003000000|2022-12-14 07:30:00|1472.8|1471.6|1473.5|1472.3|1473.5|1472.3|1472.6|1471.4|41
1671003300000|2022-12-14 07:35:00|1473.6|1472.4|1473.5|1472.3|1473.8|1472.6|1473.1|1471.9|32
1671003600000|2022-12-14 07:40:00|1473.6|1472.4|1473.2|1472|1473.6|1472.4|1473.2|1472|15
1671003900000|2022-12-14 07:45:00|1473.3|1472.1|1473.6|1472.4|1473.7|1472.5|1473.2|1472|28
1671004200000|2022-12-14 07:50:00|1473.5|1472.3|1473.5|1472.3|1473.7|1472.5|1473.2|1472|13
1671004500000|2022-12-14 07:55:00|1473.4|1472.2|1473.3|1472.1|1474.1|1472.9|1473.2|1472|28
1671004800000|2022-12-14 08:00:00|1473.2|1472|1472.7|1471.5|1473.4|1472.2|1472.3|1471.1|45
1671005100000|2022-12-14 08:05:00|1472.6|1471.4|1472.2|1471|1472.9|1471.7|1472.2|1471|11
1671005400000|2022-12-14 08:10:00|1472.1|1470.9|1472.5|1471.3|1472.9|1471.7|1472.1|1470.9|29
1671005700000|2022-12-14 08:15:00|1472.6|1471.4|1472.8|1471.6|1473|1471.8|1472.3|1471.1|30
1671006000000|2022-12-14 08:20:00|1472.9|1471.7|1473.6|1472.4|1474|1472.8|1472.8|1471.6|85
1671006300000|2022-12-14 08:25:00|1473.7|1472.5|1473.2|1472|1474|1472.8|1473|1471.8|72
1671006600000|2022-12-14 08:30:00|1473.3|1472.1|1473.6|1472.4|1473.7|1472.5|1473.2|1472|25
1671006900000|2022-12-14 08:35:00|1473.7|1472.5|1474.3|1473.1|1474.8|1473.6|1473.6|1472.4|296
1671007200000|2022-12-14 08:40:00|1474.4|1473.2|1474|1472.8|1474.4|1473.2|1473.6|1472.4|44
1671007500000|2022-12-14 08:45:00|1473.9|1472.7|1473.9|1472.7|1474.3|1473.1|1473.7|1472.5|246
1671007800000|2022-12-14 08:50:00|1473.8|1472.6|1473.6|1472.4|1474|1472.8|1473.6|1472.4|124
1671008100000|2022-12-14 08:55:00|1473.5|1472.3|1474.3|1473.1|1474.3|1473.1|1473.3|1472.1|41
1671008400000|2022-12-14 09:00:00|1474.2|1473|1473.6|1472.4|1474.3|1473.1|1473.5|1472.3|78
1671008700000|2022-12-14 09:05:00|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1472.7|1471.5|139
1671009000000|2022-12-14 09:10:00|1473.4|1472.2|1473.4|1472.2|1474|1472.8|1473.2|1472|37
1671009300000|2022-12-14 09:15:00|1473.2|1472|1473.7|1472.5|1473.7|1472.5|1472.8|1471.6|120
1671009600000|2022-12-14 09:20:00|1473.6|1472.4|1473.9|1472.7|1474|1472.8|1472.7|1471.5|87
1671009900000|2022-12-14 09:25:00|1474|1472.8|1473.9|1472.7|1474.2|1473|1473.6|1472.4|19
1671010200000|2022-12-14 09:30:00|1474|1472.8|1473.3|1472.1|1474|1472.8|1473|1471.8|20
1671010500000|2022-12-14 09:35:00|1473.2|1472|1473.2|1472|1473.6|1472.4|1472.9|1471.7|11
1671010800000|2022-12-14 09:40:00|1473.1|1471.9|1473.5|1472.3|1474|1472.8|1473.1|1471.9|39
1671011100000|2022-12-14 09:45:00|1473.6|1472.4|1473.5|1472.3|1473.7|1472.5|1473|1471.8|12
1671011400000|2022-12-14 09:50:00|1473.4|1472.2|1473.6|1472.4|1473.8|1472.6|1472.7|1471.5|36
1671011700000|2022-12-14 09:55:00|1473.5|1472.3|1473.6|1472.4|1473.8|1472.6|1473.3|1472.1|38
1671012000000|2022-12-14 10:00:00|1473.5|1472.3|1473.5|1472.3|1474.2|1473|1473.5|1472.3|51
1671012300000|2022-12-14 10:05:00|1473.6|1472.4|1474|1472.8|1474|1472.8|1473.5|1472.3|25
1671012600000|2022-12-14 10:10:00|1473.9|1472.7|1475.2|1474|1475.6|1474.4|1473.9|1472.7|135
1671012900000|2022-12-14 10:15:00|1475.3|1474.1|1474.9|1473.7|1475.6|1474.4|1474.5|1473.3|53
1671013200000|2022-12-14 10:20:00|1474.7|1473.5|1475|1473.8|1475.2|1474|1474.6|1473.4|17
1671013500000|2022-12-14 10:25:00|1474.9|1473.7|1475.7|1474.5|1475.7|1474.5|1474.9|1473.7|61
1671013800000|2022-12-14 10:30:00|1475.5|1474.3|1474.6|1473.4|1475.7|1474.5|1474.6|1473.4|41
1671014100000|2022-12-14 10:35:00|1474.5|1473.3|1474|1472.8|1474.5|1473.3|1473.8|1472.6|66
1671014400000|2022-12-14 10:40:00|1474.2|1473|1474|1472.8|1474.5|1473.3|1473.9|1472.7|47
1671014700000|2022-12-14 10:45:00|1473.9|1472.7|1473.9|1472.7|1474.1|1472.9|1473.5|1472.3|43
1671015000000|2022-12-14 10:50:00|1474|1472.8|1474.6|1473.4|1474.6|1473.4|1473.9|1472.7|16
1671015300000|2022-12-14 10:55:00|1474.5|1473.3|1475|1473.8|1475.4|1474.2|1474.5|1473.3|15
1671015600000|2022-12-14 11:00:00|1475.1|1473.9|1475.7|1474.5|1475.9|1474.7|1475|1473.8|45
1671015900000|2022-12-14 11:05:00|1476|1474.8|1475.1|1473.9|1476|1474.8|1475.1|1473.9|17
1671016200000|2022-12-14 11:10:00|1475.2|1474|1474.8|1473.6|1475.2|1474|1474.5|1473.3|18
1671016500000|2022-12-14 11:15:00|1474.7|1473.5|1475|1473.8|1475|1473.8|1474.5|1473.3|160
1671016800000|2022-12-14 11:20:00|1475.2|1474|1474.7|1473.5|1475.4|1474.2|1474.5|1473.3|56
1671017100000|2022-12-14 11:25:00|1474.5|1473.3|1475|1473.8|1475.3|1474.1|1474.5|1473.3|12
1671017400000|2022-12-14 11:30:00|1475.1|1473.9|1475.1|1473.9|1475.8|1474.6|1475|1473.8|90
1671017700000|2022-12-14 11:35:00|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.2|1473|40
1671018000000|2022-12-14 11:40:00|1475|1473.8|1476.2|1475|1476.2|1475|1474.8|1473.6|25
1671018300000|2022-12-14 11:45:00|1476.3|1475.1|1477|1475.8|1477|1475.8|1476.3|1475.1|85
1671018600000|2022-12-14 11:50:00|1477.1|1475.9|1478|1476.8|1478|1476.8|1477.1|1475.9|38
1671018900000|2022-12-14 11:55:00|1478.2|1477|1478.2|1477|1478.2|1477|1477.3|1476.1|36
1671019200000|2022-12-14 12:00:00|1478.3|1477.1|1477.7|1476.5|1478.3|1477.1|1477.5|1476.3|45
1671019500000|2022-12-14 12:05:00|1477.8|1476.6|1478|1476.8|1478|1476.8|1477.4|1476.2|33
1671019800000|2022-12-14 12:10:00|1477.9|1476.7|1476.5|1475.3|1478|1476.8|1476.1|1474.9|225
1671020100000|2022-12-14 12:15:00|1476.2|1475|1475.3|1474.1|1476.5|1475.3|1475.1|1473.9|295
1671020400000|2022-12-14 12:20:00|1475.4|1474.2|1475|1473.8|1475.6|1474.4|1474.9|1473.7|139
1671020700000|2022-12-14 12:25:00|1474.9|1473.7|1475.3|1474.1|1475.3|1474.1|1474.9|1473.7|34
1671021000000|2022-12-14 12:30:00|1475.8|1474.6|1476.4|1475.2|1476.4|1475.2|1475.6|1474.4|66
1671021300000|2022-12-14 12:35:00|1476.3|1475.1|1476.3|1475.1|1476.6|1475.4|1475.6|1474.4|233
1671021600000|2022-12-14 12:40:00|1476.4|1475.2|1475.8|1474.6|1476.5|1475.3|1475.7|1474.5|47
1671021900000|2022-12-14 12:45:00|1475.7|1474.5|1476.2|1475|1476.3|1475.1|1475.7|1474.5|33
1671022200000|2022-12-14 12:50:00|1476.3|1475.1|1476.8|1475.6|1477.1|1475.9|1476.2|1475|108
1671022500000|2022-12-14 12:55:00|1476.7|1475.5|1477|1475.8|1477.9|1476.7|1476.7|1475.5|81
1671022800000|2022-12-14 13:00:00|1476.9|1475.7|1476.2|1475|1477|1475.8|1475.4|1474.2|95
1671023100000|2022-12-14 13:05:00|1476.1|1474.9|1476|1474.8|1476.2|1475|1475.2|1474|49
1671023400000|2022-12-14 13:10:00|1476.1|1474.9|1475.7|1474.5|1476.1|1474.9|1475.6|1474.4|164
1671023700000|2022-12-14 13:15:00|1475.2|1474|1476.5|1475.3|1476.6|1475.4|1474.4|1473.2|204
1671024000000|2022-12-14 13:20:00|1476.6|1475.4|1477|1475.8|1477.2|1476|1476.2|1475|268
1671024300000|2022-12-14 13:25:00|1476.9|1475.7|1477.8|1476.6|1478.7|1477.5|1476.9|1475.7|298
1671024600000|2022-12-14 13:30:00|1478|1476.8|1478|1476.8|1479.2|1478|1477.8|1476.6|199
1671024900000|2022-12-14 13:35:00|1477.8|1476.6|1476|1474.8|1477.9|1476.7|1475.7|1474.5|58
1671025200000|2022-12-14 13:40:00|1476.1|1474.9|1476.5|1475.3|1477.4|1476.2|1476|1474.8|49
1671028200000|2022-12-14 14:30:00|1478.1|1476.9|1479.2|1478|1482|1480.8|1477.7|1476.5|5840
1671028500000|2022-12-14 14:35:00|1479.5|1478.3|1476.9|1475.7|1479.5|1478.3|1475.4|1474.2|2114
1671028800000|2022-12-14 14:40:00|1476.7|1475.5|1482.2|1481|1482.5|1481.3|1475.1|1473.9|2835
1671029100000|2022-12-14 14:45:00|1482.1|1480.9|1481.1|1479.9|1483.5|1482.3|1480.7|1479.5|1154
1671029400000|2022-12-14 14:50:00|1481.2|1480|1481.8|1480.6|1482.2|1481|1479.6|1478.4|1707
1671029700000|2022-12-14 14:55:00|1481.9|1480.7|1484.7|1483.5|1484.7|1483.5|1481.5|1480.3|1534
1671030000000|2022-12-14 15:00:00|1484.6|1483.4|1482.4|1481.2|1486.2|1485|1482.4|1481.2|1723
1671030300000|2022-12-14 15:05:00|1482.2|1481|1481.4|1480.2|1483.6|1482.4|1480.1|1478.9|1570
1671030600000|2022-12-14 15:10:00|1481.3|1480.1|1479.8|1478.6|1481.7|1480.5|1479.8|1478.6|1127
1671030900000|2022-12-14 15:15:00|1479.9|1478.7|1486.5|1485.3|1487.7|1486.5|1478.5|1477.3|2081
1671031200000|2022-12-14 15:20:00|1486.6|1485.4|1486.7|1485.5|1486.9|1485.7|1484.7|1483.5|1241
1671031500000|2022-12-14 15:25:00|1486.8|1485.6|1485.2|1484|1486.9|1485.7|1484.7|1483.5|583
1671031800000|2022-12-14 15:30:00|1485|1483.8|1484.9|1483.7|1485.1|1483.9|1483|1481.8|852
1671032100000|2022-12-14 15:35:00|1485.1|1483.9|1485.1|1483.9|1485.7|1484.5|1483.8|1482.6|519
1671032400000|2022-12-14 15:40:00|1485.2|1484|1486.4|1485.2|1486.7|1485.5|1484.2|1483|296
1671032700000|2022-12-14 15:45:00|1486.3|1485.1|1486.2|1485|1486.9|1485.7|1485.2|1484|1984
1671033000000|2022-12-14 15:50:00|1486.3|1485.1|1487.1|1485.9|1488.2|1487|1486.2|1485|741
1671033300000|2022-12-14 15:55:00|1487|1485.8|1486.9|1485.7|1487.2|1486|1485.7|1484.5|439
1671033600000|2022-12-14 16:00:00|1487.2|1486|1485.1|1483.9|1487.2|1486|1484.2|1483|621
1671033900000|2022-12-14 16:05:00|1485.2|1484|1485.2|1484|1485.5|1484.3|1484.2|1483|1492
1671034200000|2022-12-14 16:10:00|1485.1|1483.9|1486.7|1485.5|1486.7|1485.5|1484.7|1483.5|1432
1671034500000|2022-12-14 16:15:00|1486.5|1485.3|1488.4|1487.2|1488.5|1487.3|1486.2|1485|747
1671034800000|2022-12-14 16:20:00|1488.3|1487.1|1488.5|1487.3|1490.3|1489.1|1487.9|1486.7|987
1671035100000|2022-12-14 16:25:00|1488.4|1487.2|1488.8|1487.6|1489.5|1488.3|1488.3|1487.1|1021
1671035400000|2022-12-14 16:30:00|1488.7|1487.5|1487.5|1486.3|1489.2|1488|1487|1485.8|525
1671035700000|2022-12-14 16:35:00|1487.6|1486.4|1485|1483.8|1488|1486.8|1484.2|1483|957
1671036000000|2022-12-14 16:40:00|1485.2|1484|1488|1486.8|1488.2|1487|1484.7|1483.5|1048
1671036300000|2022-12-14 16:45:00|1488.1|1486.9|1486.8|1485.6|1488.3|1487.1|1486.8|1485.6|320
1671036600000|2022-12-14 16:50:00|1486.9|1485.7|1486.1|1484.9|1487.2|1486|1485|1483.8|811
1671036900000|2022-12-14 16:55:00|1486|1484.8|1486.6|1485.4|1487|1485.8|1486|1484.8|323
1671037200000|2022-12-14 17:00:00|1486.7|1485.5|1487.2|1486|1488|1486.8|1486.5|1485.3|194
1671037500000|2022-12-14 17:05:00|1487.1|1485.9|1488.1|1486.9|1488.5|1487.3|1487|1485.8|247
1671037800000|2022-12-14 17:10:00|1488.2|1487|1488.2|1487|1488.5|1487.3|1487.2|1486|315
1671038100000|2022-12-14 17:15:00|1488|1486.8|1489.7|1488.5|1489.8|1488.6|1488|1486.8|516
1671038400000|2022-12-14 17:20:00|1489.5|1488.3|1488.5|1487.3|1490|1488.8|1488.3|1487.1|724
1671038700000|2022-12-14 17:25:00|1488.3|1487.1|1487.3|1486.1|1488.7|1487.5|1487.2|1486|606
1671039000000|2022-12-14 17:30:00|1487.2|1486|1487.5|1486.3|1488.5|1487.3|1487.2|1486|381
1671039300000|2022-12-14 17:35:00|1487.4|1486.2|1487.5|1486.3|1487.8|1486.6|1487|1485.8|174
1671039600000|2022-12-14 17:40:00|1487.3|1486.1|1487|1485.8|1487.7|1486.5|1487|1485.8|433
1671039900000|2022-12-14 17:45:00|1486.9|1485.7|1487.2|1486|1487.5|1486.3|1486.9|1485.7|207
1671040200000|2022-12-14 17:50:00|1487|1485.8|1485.1|1483.9|1487.2|1486|1485.1|1483.9|228
1671040500000|2022-12-14 17:55:00|1485|1483.8|1485|1483.8|1485.5|1484.3|1484.7|1483.5|307
1671040800000|2022-12-14 18:00:00|1484.9|1483.7|1486|1484.8|1486.2|1485|1484.7|1483.5|329
1671041100000|2022-12-14 18:05:00|1486.1|1484.9|1485.6|1484.4|1486.2|1485|1485.2|1484|181
1671041400000|2022-12-14 18:10:00|1485.7|1484.5|1486.2|1485|1486.2|1485|1485.2|1484|384
1671041700000|2022-12-14 18:15:00|1486|1484.8|1486.5|1485.3|1486.7|1485.5|1485.2|1484|273
1671042000000|2022-12-14 18:20:00|1486.6|1485.4|1486.5|1485.3|1486.7|1485.5|1486.1|1484.9|396
1671042300000|2022-12-14 18:25:00|1486.2|1485|1487.2|1486|1487.5|1486.3|1486.2|1485|265
1671042600000|2022-12-14 18:30:00|1487|1485.8|1486.9|1485.7|1487.7|1486.5|1486.7|1485.5|405
1671042900000|2022-12-14 18:35:00|1486.8|1485.6|1487.8|1486.6|1488.3|1487.1|1486.7|1485.5|2089
1671043200000|2022-12-14 18:40:00|1488.1|1486.9|1488.3|1487.1|1490.1|1488.9|1487.6|1486.4|549
1671043500000|2022-12-14 18:45:00|1488.1|1486.9|1486.7|1485.5|1488.3|1487.1|1486.7|1485.5|555
1671043800000|2022-12-14 18:50:00|1486.6|1485.4|1486.5|1485.3|1486.9|1485.7|1485.9|1484.7|542
1671044100000|2022-12-14 18:55:00|1486.4|1485.2|1486|1484.8|1487.1|1485.9|1485.7|1484.5|643
1671044400000|2022-12-14 19:00:00|1486.1|1484.9|1486.1|1484.9|1486.8|1485.6|1484.9|1483.7|670
1671044700000|2022-12-14 19:05:00|1486|1484.8|1484.4|1483.2|1486|1484.8|1483.1|1481.9|1303
1671045000000|2022-12-14 19:10:00|1484.5|1483.3|1484.8|1483.6|1486|1484.8|1483.7|1482.5|1783
1671045300000|2022-12-14 19:15:00|1484.6|1483.4|1485.7|1484.5|1486.5|1485.3|1484.5|1483.3|1024
1671066000000|2022-12-15 01:00:00|1483.1|1481.9|1484|1482.8|1484.2|1483|1482.5|1481.3|439
1671066300000|2022-12-15 01:05:00|1484.1|1482.9|1483.6|1482.4|1484.7|1483.5|1483.4|1482.2|76
1671066600000|2022-12-15 01:10:00|1483.5|1482.3|1482.7|1481.5|1483.7|1482.5|1482.5|1481.3|519
1671066900000|2022-12-15 01:15:00|1482.6|1481.4|1482.3|1481.1|1482.9|1481.7|1481.3|1480.1|146
1671067200000|2022-12-15 01:20:00|1482.2|1481|1482.7|1481.5|1483.2|1482|1482.1|1480.9|81
1671067500000|2022-12-15 01:25:00|1482.8|1481.6|1484.7|1483.5|1484.7|1483.5|1482.8|1481.6|239
1671067800000|2022-12-15 01:30:00|1484.4|1483.2|1484.4|1483.2|1484.7|1483.5|1484.3|1483.1|23
1671068100000|2022-12-15 01:35:00|1484.3|1483.1|1482.2|1481|1484.3|1483.1|1481.8|1480.6|59
1671068400000|2022-12-15 01:40:00|1482.3|1481.1|1481.1|1479.9|1482.5|1481.3|1481|1479.8|362
1671068700000|2022-12-15 01:45:00|1481.2|1480|1479.3|1478.1|1481.3|1480.1|1479|1477.8|209
1671069000000|2022-12-15 01:50:00|1479.4|1478.2|1479.8|1478.6|1480|1478.8|1479.2|1478|64
1671069300000|2022-12-15 01:55:00|1480|1478.8|1479.9|1478.7|1480|1478.8|1479.2|1478|110
1671069600000|2022-12-15 02:00:00|1479.8|1478.6|1480.9|1479.7|1480.9|1479.7|1479.8|1478.6|145
1671069900000|2022-12-15 02:05:00|1481|1479.8|1482.1|1480.9|1482.3|1481.1|1481|1479.8|153
1671070200000|2022-12-15 02:10:00|1481.9|1480.7|1482.3|1481.1|1482.3|1481.1|1481.4|1480.2|117
1671070500000|2022-12-15 02:15:00|1482.4|1481.2|1482.4|1481.2|1482.6|1481.4|1482.2|1481|39
1671070800000|2022-12-15 02:20:00|1482.5|1481.3|1482.4|1481.2|1483|1481.8|1482.4|1481.2|135
1671071100000|2022-12-15 02:25:00|1482.3|1481.1|1482.7|1481.5|1482.8|1481.6|1482.3|1481.1|28
1671071400000|2022-12-15 02:30:00|1482.5|1481.3|1481.8|1480.6|1482.8|1481.6|1481.5|1480.3|208
1671071700000|2022-12-15 02:35:00|1481.7|1480.5|1481|1479.8|1481.8|1480.6|1480.8|1479.6|37
1671072000000|2022-12-15 02:40:00|1480.9|1479.7|1481.1|1479.9|1481.3|1480.1|1480.9|1479.7|234
1671072300000|2022-12-15 02:45:00|1481|1479.8|1480.6|1479.4|1481.1|1479.9|1480.5|1479.3|249
1671072600000|2022-12-15 02:50:00|1480.7|1479.5|1480.7|1479.5|1480.8|1479.6|1479.9|1478.7|45
1671072900000|2022-12-15 02:55:00|1480.8|1479.6|1480.2|1479|1481.2|1480|1479.9|1478.7|52
1671073200000|2022-12-15 03:00:00|1479.9|1478.7|1479.4|1478.2|1480|1478.8|1479.3|1478.1|31
1671073500000|2022-12-15 03:05:00|1479.6|1478.4|1479.1|1477.9|1479.7|1478.5|1478.5|1477.3|398
1671073800000|2022-12-15 03:10:00|1479.2|1478|1481.1|1479.9|1481.2|1480|1479.2|1478|118
1671074100000|2022-12-15 03:15:00|1481|1479.8|1481.6|1480.4|1481.6|1480.4|1480.8|1479.6|30
1671074400000|2022-12-15 03:20:00|1481.5|1480.3|1482.5|1481.3|1482.6|1481.4|1481.4|1480.2|87
1671074700000|2022-12-15 03:25:00|1482.6|1481.4|1482.4|1481.2|1483.1|1481.9|1482.3|1481.1|93
1671075000000|2022-12-15 03:30:00|1482.3|1481.1|1482.1|1480.9|1482.3|1481.1|1481.9|1480.7|3
1671075300000|2022-12-15 03:35:00|1482|1480.8|1482.3|1481.1|1482.4|1481.2|1482|1480.8|0
1671075600000|2022-12-15 03:40:00|1482.2|1481|1481.8|1480.6|1482.3|1481.1|1481.5|1480.3|8
1671075900000|2022-12-15 03:45:00|1481.7|1480.5|1481.5|1480.3|1481.8|1480.6|1481.1|1479.9|25
1671076200000|2022-12-15 03:50:00|1481.4|1480.2|1481.1|1479.9|1481.4|1480.2|1481.1|1479.9|1
1671076500000|2022-12-15 03:55:00|1481.2|1480|1481.4|1480.2|1481.4|1480.2|1481.1|1479.9|1
1671076800000|2022-12-15 04:00:00|1481.3|1480.1|1480.5|1479.3|1481.4|1480.2|1480.5|1479.3|25
1671077100000|2022-12-15 04:05:00|1480.7|1479.5|1480.4|1479.2|1480.7|1479.5|1480.4|1479.2|16
1671077400000|2022-12-15 04:10:00|1480.3|1479.1|1480.3|1479.1|1480.4|1479.2|1480|1478.8|24
1671077700000|2022-12-15 04:15:00|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1480.1|1478.9|7
1671078000000|2022-12-15 04:20:00|1480.3|1479.1|1480.9|1479.7|1480.9|1479.7|1480.3|1479.1|3
1671078300000|2022-12-15 04:25:00|1480.8|1479.6|1480.6|1479.4|1480.8|1479.6|1480.4|1479.2|1
1671078600000|2022-12-15 04:30:00|1480.5|1479.3|1480.4|1479.2|1480.6|1479.4|1480.1|1478.9|9
1671078900000|2022-12-15 04:35:00|1480.3|1479.1|1480.1|1478.9|1480.6|1479.4|1480.1|1478.9|7
1671079200000|2022-12-15 04:40:00|1480.2|1479|1480.4|1479.2|1480.5|1479.3|1480.1|1478.9|7
1671079500000|2022-12-15 04:45:00|1480.5|1479.3|1480.4|1479.2|1480.5|1479.3|1480.4|1479.2|2
1671079800000|2022-12-15 04:50:00|1480.5|1479.3|1480.4|1479.2|1480.6|1479.4|1480.4|1479.2|3
1671080100000|2022-12-15 04:55:00|1480.5|1479.3|1480.4|1479.2|1480.5|1479.3|1480.1|1478.9|9
1671080400000|2022-12-15 05:00:00|1480.3|1479.1|1480.4|1479.2|1480.4|1479.2|1480.2|1479|4
1671080700000|2022-12-15 05:05:00|1480.6|1479.4|1480.7|1479.5|1480.7|1479.5|1480.4|1479.2|10
1671081000000|2022-12-15 05:10:00|1480.9|1479.7|1480.4|1479.2|1480.9|1479.7|1480.4|1479.2|56
1671081300000|2022-12-15 05:15:00|1480.3|1479.1|1480.7|1479.5|1480.7|1479.5|1480.2|1479|6
1671081600000|2022-12-15 05:20:00|1480.6|1479.4|1481.1|1479.9|1481.1|1479.9|1480.6|1479.4|15
1671081900000|2022-12-15 05:25:00|1481|1479.8|1480.9|1479.7|1481|1479.8|1480.6|1479.4|2
1671082200000|2022-12-15 05:30:00|1481|1479.8|1480.4|1479.2|1481.1|1479.9|1480.3|1479.1|108
1671082500000|2022-12-15 05:35:00|1480.6|1479.4|1481.9|1480.7|1481.9|1480.7|1480.6|1479.4|31
1671082800000|2022-12-15 05:40:00|1481.7|1480.5|1481.6|1480.4|1481.7|1480.5|1481.1|1479.9|33
1671083100000|2022-12-15 05:45:00|1481.5|1480.3|1481.1|1479.9|1481.5|1480.3|1480.9|1479.7|51
1671083400000|2022-12-15 05:50:00|1481.2|1480|1481.9|1480.7|1482.1|1480.9|1481|1479.8|35
1671083700000|2022-12-15 05:55:00|1481.8|1480.6|1481.9|1480.7|1482.7|1481.5|1481.7|1480.5|36
1671084000000|2022-12-15 06:00:00|1481.8|1480.6|1481.3|1480.1|1481.9|1480.7|1481.2|1480|11
1671084300000|2022-12-15 06:05:00|1481.2|1480|1480.8|1479.6|1481.3|1480.1|1480.5|1479.3|6
1671084600000|2022-12-15 06:10:00|1480.7|1479.5|1480.6|1479.4|1481.4|1480.2|1480.6|1479.4|12
1671084900000|2022-12-15 06:15:00|1480.3|1479.1|1480.4|1479.2|1481|1479.8|1480.3|1479.1|19
1671085200000|2022-12-15 06:20:00|1480.5|1479.3|1480.8|1479.6|1481|1479.8|1480.2|1479|34
1671085500000|2022-12-15 06:25:00|1480.6|1479.4|1479.5|1478.3|1480.7|1479.5|1479.5|1478.3|27
1671085800000|2022-12-15 06:30:00|1479.4|1478.2|1479.3|1478.1|1479.8|1478.6|1479.1|1477.9|76
1671086100000|2022-12-15 06:35:00|1479.4|1478.2|1479.8|1478.6|1480.4|1479.2|1479.4|1478.2|5
1671086400000|2022-12-15 06:40:00|1480|1478.8|1481.1|1479.9|1481.3|1480.1|1480|1478.8|53
1671086700000|2022-12-15 06:45:00|1481.2|1480|1481.3|1480.1|1481.9|1480.7|1480.5|1479.3|49
1671087000000|2022-12-15 06:50:00|1481.4|1480.2|1480.7|1479.5|1481.9|1480.7|1480.7|1479.5|21
1671087300000|2022-12-15 06:55:00|1480.8|1479.6|1481.4|1480.2|1481.5|1480.3|1480.5|1479.3|58
1671087600000|2022-12-15 07:00:00|1481.2|1480|1480.4|1479.2|1481.2|1480|1479.9|1478.7|61
1671087900000|2022-12-15 07:05:00|1480.3|1479.1|1480.5|1479.3|1480.8|1479.6|1480.3|1479.1|45
1671088200000|2022-12-15 07:10:00|1480.7|1479.5|1480.7|1479.5|1481.3|1480.1|1480.5|1479.3|31
1671088500000|2022-12-15 07:15:00|1480.6|1479.4|1481.2|1480|1481.5|1480.3|1480.5|1479.3|79
1671088800000|2022-12-15 07:20:00|1481.3|1480.1|1480.4|1479.2|1481.6|1480.4|1480.3|1479.1|26
1671089100000|2022-12-15 07:25:00|1480.3|1479.1|1480.2|1479|1480.7|1479.5|1480.2|1479|25
1671089400000|2022-12-15 07:30:00|1480.1|1478.9|1480|1478.8|1480.3|1479.1|1479.8|1478.6|22
1671089700000|2022-12-15 07:35:00|1479.9|1478.7|1479|1477.8|1479.9|1478.7|1478.8|1477.6|103
1671090000000|2022-12-15 07:40:00|1479.3|1478.1|1479.7|1478.5|1479.9|1478.7|1479.2|1478|42
1671090300000|2022-12-15 07:45:00|1479.8|1478.6|1479.7|1478.5|1479.8|1478.6|1478.9|1477.7|48
1671090600000|2022-12-15 07:50:00|1479.5|1478.3|1478.9|1477.7|1479.8|1478.6|1478.8|1477.6|58
1671090900000|2022-12-15 07:55:00|1478.8|1477.6|1479.7|1478.5|1479.8|1478.6|1478.8|1477.6|56
1671091200000|2022-12-15 08:00:00|1479.8|1478.6|1479.4|1478.2|1480.3|1479.1|1479.2|1478|46
1671091500000|2022-12-15 08:05:00|1479.2|1478|1479.2|1478|1479.3|1478.1|1478.8|1477.6|26
1671091800000|2022-12-15 08:10:00|1479.3|1478.1|1479.2|1478|1479.4|1478.2|1478.8|1477.6|32
1671092100000|2022-12-15 08:15:00|1478.9|1477.7|1480.1|1478.9|1480.2|1479|1478.9|1477.7|101
1671092400000|2022-12-15 08:20:00|1480|1478.8|1480.7|1479.5|1480.8|1479.6|1479.5|1478.3|75
1671092700000|2022-12-15 08:25:00|1480.8|1479.6|1480.3|1479.1|1480.8|1479.6|1480.2|1479|21
1671093000000|2022-12-15 08:30:00|1480.2|1479|1480|1478.8|1480.3|1479.1|1479.5|1478.3|477
1671093300000|2022-12-15 08:35:00|1480.1|1478.9|1479.5|1478.3|1481.1|1479.9|1479.5|1478.3|157
1671093600000|2022-12-15 08:40:00|1479.3|1478.1|1479.2|1478|1479.3|1478.1|1479|1477.8|89
1671093900000|2022-12-15 08:45:00|1479.3|1478.1|1479.1|1477.9|1479.5|1478.3|1479|1477.8|21
1671094200000|2022-12-15 08:50:00|1479.2|1478|1479|1477.8|1479.2|1478|1479|1477.8|17
1671094500000|2022-12-15 08:55:00|1479.2|1478|1479.2|1478|1479.2|1478|1478.7|1477.5|83
1671094800000|2022-12-15 09:00:00|1479.1|1477.9|1478.8|1477.6|1479.3|1478.1|1478.2|1477|373
1671095100000|2022-12-15 09:05:00|1478.6|1477.4|1481.1|1479.9|1481.1|1479.9|1478.4|1477.2|697
1671095400000|2022-12-15 09:10:00|1481|1479.8|1480.6|1479.4|1481.1|1479.9|1480.5|1479.3|269
1671095700000|2022-12-15 09:15:00|1480.7|1479.5|1481.1|1479.9|1481.1|1479.9|1480.6|1479.4|47
1671096000000|2022-12-15 09:20:00|1481.3|1480.1|1480.7|1479.5|1481.3|1480.1|1480.4|1479.2|112
1671096300000|2022-12-15 09:25:00|1480.4|1479.2|1480.9|1479.7|1481.3|1480.1|1480.4|1479.2|54
1671096600000|2022-12-15 09:30:00|1480.8|1479.6|1480.8|1479.6|1481.2|1480|1480.7|1479.5|60
1671096900000|2022-12-15 09:35:00|1480.9|1479.7|1481|1479.8|1481.2|1480|1480.8|1479.6|10
1671097200000|2022-12-15 09:40:00|1481.2|1480|1481.2|1480|1481.2|1480|1480.7|1479.5|124
1671097500000|2022-12-15 09:45:00|1481.3|1480.1|1481.4|1480.2|1481.4|1480.2|1480.9|1479.7|83
1671097800000|2022-12-15 09:50:00|1481.3|1480.1|1481.4|1480.2|1481.4|1480.2|1481.2|1480|183
1671098100000|2022-12-15 09:55:00|1481.9|1480.7|1481.9|1480.7|1482.4|1481.2|1481.4|1480.2|218
1671098400000|2022-12-15 10:00:00|1481.8|1480.6|1482.3|1481.1|1482.4|1481.2|1481.8|1480.6|28
1671098700000|2022-12-15 10:05:00|1482.4|1481.2|1482.8|1481.6|1482.8|1481.6|1482.2|1481|25
1671099000000|2022-12-15 10:10:00|1482.9|1481.7|1482.6|1481.4|1483.2|1482|1482.2|1481|126
1671099300000|2022-12-15 10:15:00|1482.4|1481.2|1482.7|1481.5|1482.9|1481.7|1482.4|1481.2|24
1671099600000|2022-12-15 10:20:00|1482.4|1481.2|1482.3|1481.1|1482.6|1481.4|1482.1|1480.9|22
1671099900000|2022-12-15 10:25:00|1482.4|1481.2|1483.1|1481.9|1483.3|1482.1|1482.3|1481.1|20
1671100200000|2022-12-15 10:30:00|1483.2|1482|1483.7|1482.5|1483.7|1482.5|1483.1|1481.9|62
1671100500000|2022-12-15 10:35:00|1483.6|1482.4|1482.8|1481.6|1483.6|1482.4|1482.6|1481.4|27
1671100800000|2022-12-15 10:40:00|1482.7|1481.5|1482.7|1481.5|1483.1|1481.9|1482.7|1481.5|19
1671101100000|2022-12-15 10:45:00|1482.8|1481.6|1483.2|1482|1483.2|1482|1482.8|1481.6|6
1671101400000|2022-12-15 10:50:00|1483.3|1482.1|1484.1|1482.9|1484.2|1483|1483.2|1482|42
1671101700000|2022-12-15 10:55:00|1484|1482.8|1484.3|1483.1|1484.5|1483.3|1484|1482.8|16
1671102000000|2022-12-15 11:00:00|1484.5|1483.3|1486.6|1485.4|1486.9|1485.7|1484.4|1483.2|279
1671102300000|2022-12-15 11:05:00|1486.5|1485.3|1486.8|1485.6|1486.8|1485.6|1486|1484.8|309
1671102600000|2022-12-15 11:10:00|1486.4|1485.2|1486.2|1485|1487.3|1486.1|1486|1484.8|186
1671102900000|2022-12-15 11:15:00|1486|1484.8|1486.3|1485.1|1486.8|1485.6|1486|1484.8|151
1671103200000|2022-12-15 11:20:00|1486.4|1485.2|1486.5|1485.3|1486.9|1485.7|1485.9|1484.7|62
1671103500000|2022-12-15 11:25:00|1486.4|1485.2|1486.3|1485.1|1486.8|1485.6|1486.2|1485|25
1671103800000|2022-12-15 11:30:00|1486.4|1485.2|1485.9|1484.7|1486.7|1485.5|1485.9|1484.7|41
1671104100000|2022-12-15 11:35:00|1486|1484.8|1486.3|1485.1|1486.3|1485.1|1486|1484.8|18
1671104400000|2022-12-15 11:40:00|1486.1|1484.9|1486|1484.8|1486.5|1485.3|1485.8|1484.6|30
1671104700000|2022-12-15 11:45:00|1485.9|1484.7|1486|1484.8|1486|1484.8|1485.2|1484|44
1671105000000|2022-12-15 11:50:00|1485.9|1484.7|1486.9|1485.7|1486.9|1485.7|1485.7|1484.5|28
1671105300000|2022-12-15 11:55:00|1487.1|1485.9|1487.5|1486.3|1488|1486.8|1487|1485.8|351
1671105600000|2022-12-15 12:00:00|1487.4|1486.2|1484.1|1482.9|1487.6|1486.4|1483.9|1482.7|203
1671105900000|2022-12-15 12:05:00|1483.9|1482.7|1482.7|1481.5|1484|1482.8|1482.3|1481.1|148
1671106200000|2022-12-15 12:10:00|1482.6|1481.4|1481.9|1480.7|1482.7|1481.5|1481.7|1480.5|65
1671106500000|2022-12-15 12:15:00|1481.7|1480.5|1483|1481.8|1483.2|1482|1481.7|1480.5|21
1671106800000|2022-12-15 12:20:00|1483.1|1481.9|1483.2|1482|1483.6|1482.4|1483|1481.8|26
1671107100000|2022-12-15 12:25:00|1483.1|1481.9|1483.2|1482|1483.7|1482.5|1482.8|1481.6|91
1671107400000|2022-12-15 12:30:00|1483.3|1482.1|1482.5|1481.3|1483.5|1482.3|1482|1480.8|77
1671107700000|2022-12-15 12:35:00|1482.6|1481.4|1483.5|1482.3|1483.5|1482.3|1482.6|1481.4|50
1671108000000|2022-12-15 12:40:00|1483.6|1482.4|1484.6|1483.4|1484.6|1483.4|1483.4|1482.2|66
1671108300000|2022-12-15 12:45:00|1484.7|1483.5|1485.1|1483.9|1485.7|1484.5|1484.6|1483.4|30
1671108600000|2022-12-15 12:50:00|1485|1483.8|1485.2|1484|1485.7|1484.5|1484.9|1483.7|25
1671108900000|2022-12-15 12:55:00|1485.1|1483.9|1485.5|1484.3|1485.5|1484.3|1484.6|1483.4|17
1671109200000|2022-12-15 13:00:00|1485.3|1484.1|1485.4|1484.2|1485.9|1484.7|1484.1|1482.9|210
1671109500000|2022-12-15 13:05:00|1485.5|1484.3|1485.8|1484.6|1486|1484.8|1485|1483.8|340
1671109800000|2022-12-15 13:10:00|1485.9|1484.7|1485.8|1484.6|1487.3|1486.1|1485.4|1484.2|209
1671110100000|2022-12-15 13:15:00|1485.7|1484.5|1486.7|1485.5|1486.7|1485.5|1484.9|1483.7|660
1671110400000|2022-12-15 13:20:00|1486.8|1485.6|1485.7|1484.5|1486.8|1485.6|1485.3|1484.1|122
1671110700000|2022-12-15 13:25:00|1485.8|1484.6|1486.3|1485.1|1487.2|1486|1485.3|1484.1|86
1671111000000|2022-12-15 13:30:00|1486.2|1485|1486.6|1485.4|1489.1|1487.9|1486.2|1485|673
1671111300000|2022-12-15 13:35:00|1486.8|1485.6|1485.9|1484.7|1487.9|1486.7|1485.7|1484.5|243
1671111600000|2022-12-15 13:40:00|1485.8|1484.6|1485.3|1484.1|1486|1484.8|1485|1483.8|97
1671114600000|2022-12-15 14:30:00|1484|1482.8|1481.9|1480.7|1486.9|1485.7|1480.6|1479.4|2271
1671114900000|2022-12-15 14:35:00|1482|1480.8|1480.1|1478.9|1482.1|1480.9|1479.2|1478|1241
1671115200000|2022-12-15 14:40:00|1479.6|1478.4|1477.2|1476|1479.9|1478.7|1476.9|1475.7|2934
1671115500000|2022-12-15 14:45:00|1477.1|1475.9|1478|1476.8|1478.8|1477.6|1476|1474.8|2373
1671115800000|2022-12-15 14:50:00|1478.1|1476.9|1478.2|1477|1480.1|1478.9|1477.1|1475.9|1171
1671116100000|2022-12-15 14:55:00|1478.4|1477.2|1475.3|1474.1|1478.5|1477.3|1475.2|1474|921
1671116400000|2022-12-15 15:00:00|1475.4|1474.2|1476.9|1475.7|1478.8|1477.6|1475.2|1474|1818
1671116700000|2022-12-15 15:05:00|1476.8|1475.6|1475.8|1474.6|1477.4|1476.2|1474.2|1473|2670
1671117000000|2022-12-15 15:10:00|1476|1474.8|1475.2|1474|1479|1477.8|1474.7|1473.5|1461
1671117300000|2022-12-15 15:15:00|1475.1|1473.9|1474.9|1473.7|1475.8|1474.6|1474.2|1473|801
1671117600000|2022-12-15 15:20:00|1475.1|1473.9|1476|1474.8|1477.6|1476.4|1473.9|1472.7|2254
1671117900000|2022-12-15 15:25:00|1476.1|1474.9|1475.7|1474.5|1476.5|1475.3|1475.2|1474|496
1671118200000|2022-12-15 15:30:00|1475.6|1474.4|1477.9|1476.7|1477.9|1476.7|1475.2|1474|710
1671118500000|2022-12-15 15:35:00|1478|1476.8|1478.3|1477.1|1479.2|1478|1477.9|1476.7|552
1671118800000|2022-12-15 15:40:00|1478.2|1477|1478.9|1477.7|1479.9|1478.7|1478.2|1477|369
1671119100000|2022-12-15 15:45:00|1479|1477.8|1477|1475.8|1479.7|1478.5|1476.5|1475.3|423
1671119400000|2022-12-15 15:50:00|1477.1|1475.9|1477|1475.8|1477.4|1476.2|1476.2|1475|498
1671119700000|2022-12-15 15:55:00|1476.9|1475.7|1477.2|1476|1477.5|1476.3|1476.3|1475.1|401
1671120000000|2022-12-15 16:00:00|1477.1|1475.9|1477.1|1475.9|1477.6|1476.4|1476.6|1475.4|390
1671120300000|2022-12-15 16:05:00|1477|1475.8|1475.6|1474.4|1477.3|1476.1|1475.5|1474.3|426
1671120600000|2022-12-15 16:10:00|1475.7|1474.5|1474.6|1473.4|1475.9|1474.7|1474.1|1472.9|541
1671120900000|2022-12-15 16:15:00|1474.7|1473.5|1475.3|1474.1|1476.1|1474.9|1474|1472.8|564
1671121200000|2022-12-15 16:20:00|1475.5|1474.3|1474.3|1473.1|1475.5|1474.3|1474.1|1472.9|528
1671121500000|2022-12-15 16:25:00|1474.2|1473|1472.1|1470.9|1474.3|1473.1|1471.6|1470.4|1255
1671121800000|2022-12-15 16:30:00|1472|1470.8|1472.7|1471.5|1472.8|1471.6|1471.4|1470.2|886
1671122100000|2022-12-15 16:35:00|1472.8|1471.6|1473.6|1472.4|1473.8|1472.6|1472.6|1471.4|657
1671122400000|2022-12-15 16:40:00|1473.5|1472.3|1474.9|1473.7|1475.1|1473.9|1472.9|1471.7|681
1671122700000|2022-12-15 16:45:00|1475|1473.8|1474.6|1473.4|1475.3|1474.1|1474.3|1473.1|324
1671123000000|2022-12-15 16:50:00|1474.8|1473.6|1474.6|1473.4|1474.8|1473.6|1474.1|1472.9|232
1671123300000|2022-12-15 16:55:00|1474.9|1473.7|1475.4|1474.2|1476.4|1475.2|1474.8|1473.6|848
1671123600000|2022-12-15 17:00:00|1475.3|1474.1|1473.4|1472.2|1475.5|1474.3|1472.7|1471.5|404
1671123900000|2022-12-15 17:05:00|1473.7|1472.5|1475.1|1473.9|1475.2|1474|1473.6|1472.4|346
1671124200000|2022-12-15 17:10:00|1475|1473.8|1475.7|1474.5|1476.6|1475.4|1474.9|1473.7|557
1671124500000|2022-12-15 17:15:00|1475.9|1474.7|1475.7|1474.5|1476.4|1475.2|1475.3|1474.1|586
1671124800000|2022-12-15 17:20:00|1475.6|1474.4|1475.4|1474.2|1475.9|1474.7|1474.9|1473.7|504
1671125100000|2022-12-15 17:25:00|1475.5|1474.3|1476.3|1475.1|1476.3|1475.1|1475.4|1474.2|249
1671125400000|2022-12-15 17:30:00|1476.2|1475|1477.6|1476.4|1478.5|1477.3|1475.9|1474.7|645
1671125700000|2022-12-15 17:35:00|1477.8|1476.6|1478.1|1476.9|1478.4|1477.2|1477.2|1476|241
1671126000000|2022-12-15 17:40:00|1477.9|1476.7|1477.2|1476|1478.5|1477.3|1477.1|1475.9|292
1671126300000|2022-12-15 17:45:00|1477.3|1476.1|1476.4|1475.2|1477.3|1476.1|1475.8|1474.6|536
1671126600000|2022-12-15 17:50:00|1476.6|1475.4|1477.4|1476.2|1477.4|1476.2|1476.4|1475.2|183
1671126900000|2022-12-15 17:55:00|1477.2|1476|1478.3|1477.1|1478.4|1477.2|1476.9|1475.7|242
1671127200000|2022-12-15 18:00:00|1478.5|1477.3|1478.1|1476.9|1479.8|1478.6|1477.9|1476.7|542
1671127500000|2022-12-15 18:05:00|1477.9|1476.7|1477.6|1476.4|1478.1|1476.9|1476.9|1475.7|409
1671127800000|2022-12-15 18:10:00|1477.7|1476.5|1479.4|1478.2|1479.4|1478.2|1477.7|1476.5|200
1671128100000|2022-12-15 18:15:00|1479.3|1478.1|1478.4|1477.2|1479.9|1478.7|1478.4|1477.2|215
1671128400000|2022-12-15 18:20:00|1478.3|1477.1|1478.1|1476.9|1478.6|1477.4|1478|1476.8|472
1671128700000|2022-12-15 18:25:00|1478.2|1477|1478.3|1477.1|1478.6|1477.4|1477.8|1476.6|291
1671129000000|2022-12-15 18:30:00|1478.5|1477.3|1479.1|1477.9|1479.6|1478.4|1478.1|1476.9|293
1671129300000|2022-12-15 18:35:00|1479.2|1478|1479.9|1478.7|1480.6|1479.4|1478.9|1477.7|382
1671129600000|2022-12-15 18:40:00|1479.8|1478.6|1481|1479.8|1481.4|1480.2|1479.8|1478.6|308
1671129900000|2022-12-15 18:45:00|1481.1|1479.9|1480.1|1478.9|1481.2|1480|1480.1|1478.9|320
1671130200000|2022-12-15 18:50:00|1480.3|1479.1|1479|1477.8|1480.4|1479.2|1478.7|1477.5|393
1671130500000|2022-12-15 18:55:00|1478.9|1477.7|1477.1|1475.9|1479.4|1478.2|1477.1|1475.9|670
1671130800000|2022-12-15 19:00:00|1477|1475.8|1477.1|1475.9|1478.1|1476.9|1476.4|1475.2|420
1671131100000|2022-12-15 19:05:00|1477.2|1476|1476|1474.8|1477.6|1476.4|1476|1474.8|436
1671131400000|2022-12-15 19:10:00|1476.1|1474.9|1477.1|1475.9|1477.8|1476.6|1475.5|1474.3|1419
1671131700000|2022-12-15 19:15:00|1477.2|1476|1475.2|1474|1477.5|1476.3|1475.2|1474|1245
1671152400000|2022-12-16 01:00:00|1477.9|1476.7|1478.6|1477.4|1479|1477.8|1475.4|1474.2|434
1671152700000|2022-12-16 01:05:00|1478.7|1477.5|1477.5|1476.3|1479.4|1478.2|1477.4|1476.2|213
1671153000000|2022-12-16 01:10:00|1477.4|1476.2|1478.9|1477.7|1479.6|1478.4|1476.6|1475.4|189
1671153300000|2022-12-16 01:15:00|1478.8|1477.6|1478.7|1477.5|1478.9|1477.7|1477.9|1476.7|97
1671153600000|2022-12-16 01:20:00|1478.6|1477.4|1479.4|1478.2|1479.4|1478.2|1478.4|1477.2|71
1671153900000|2022-12-16 01:25:00|1479.6|1478.4|1479.3|1478.1|1480.3|1479.1|1479.2|1478|111
1671154200000|2022-12-16 01:30:00|1479.4|1478.2|1478.3|1477.1|1479.8|1478.6|1478.2|1477|54
1671154500000|2022-12-16 01:35:00|1478.2|1477|1478.3|1477.1|1478.8|1477.6|1477.1|1475.9|174
1671154800000|2022-12-16 01:40:00|1478.4|1477.2|1479.5|1478.3|1479.9|1478.7|1478.4|1477.2|125
1671155100000|2022-12-16 01:45:00|1479.7|1478.5|1479.5|1478.3|1479.9|1478.7|1478|1476.8|53
1671155400000|2022-12-16 01:50:00|1479.4|1478.2|1480.3|1479.1|1480.5|1479.3|1479.3|1478.1|109
1671155700000|2022-12-16 01:55:00|1480.2|1479|1479.7|1478.5|1480.2|1479|1479.5|1478.3|32
1671156000000|2022-12-16 02:00:00|1479.8|1478.6|1480.5|1479.3|1480.5|1479.3|1479.5|1478.3|62
1671156300000|2022-12-16 02:05:00|1480.4|1479.2|1481.4|1480.2|1481.4|1480.2|1479.8|1478.6|112
1671156600000|2022-12-16 02:10:00|1481.6|1480.4|1481.3|1480.1|1482|1480.8|1481.1|1479.9|101
1671156900000|2022-12-16 02:15:00|1481.1|1479.9|1481|1479.8|1481.2|1480|1480.5|1479.3|19
1671157200000|2022-12-16 02:20:00|1481.2|1480|1481.5|1480.3|1481.5|1480.3|1480.8|1479.6|34
1671157500000|2022-12-16 02:25:00|1481.4|1480.2|1481.8|1480.6|1481.8|1480.6|1481.3|1480.1|19
1671157800000|2022-12-16 02:30:00|1481.9|1480.7|1483.5|1482.3|1484.4|1483.2|1481.9|1480.7|173
1671158100000|2022-12-16 02:35:00|1483.6|1482.4|1484|1482.8|1484.2|1483|1483.1|1481.9|69
1671158400000|2022-12-16 02:40:00|1483.9|1482.7|1484|1482.8|1484.2|1483|1483.3|1482.1|66
1671158700000|2022-12-16 02:45:00|1484.2|1483|1482.5|1481.3|1484.2|1483|1482.5|1481.3|121
1671159000000|2022-12-16 02:50:00|1482.6|1481.4|1481.3|1480.1|1482.9|1481.7|1481.2|1480|125
1671159300000|2022-12-16 02:55:00|1481.5|1480.3|1482.3|1481.1|1482.5|1481.3|1481.5|1480.3|51
1671159600000|2022-12-16 03:00:00|1482.4|1481.2|1480.7|1479.5|1482.5|1481.3|1480.6|1479.4|38
1671159900000|2022-12-16 03:05:00|1480.6|1479.4|1479.8|1478.6|1480.8|1479.6|1479.8|1478.6|56
1671160200000|2022-12-16 03:10:00|1479.6|1478.4|1480.1|1478.9|1480.9|1479.7|1479.5|1478.3|56
1671160500000|2022-12-16 03:15:00|1480.2|1479|1479.9|1478.7|1481.1|1479.9|1479.6|1478.4|53
1671160800000|2022-12-16 03:20:00|1479.8|1478.6|1479.7|1478.5|1480|1478.8|1479.4|1478.2|4
1671161100000|2022-12-16 03:25:00|1479.6|1478.4|1479.5|1478.3|1480|1478.8|1479.4|1478.2|42
1671161400000|2022-12-16 03:30:00|1479.7|1478.5|1480.7|1479.5|1480.7|1479.5|1479.7|1478.5|10
1671161700000|2022-12-16 03:35:00|1480.6|1479.4|1480.5|1479.3|1480.7|1479.5|1480.5|1479.3|7
1671162000000|2022-12-16 03:40:00|1480.4|1479.2|1480|1478.8|1480.4|1479.2|1479.9|1478.7|13
1671162300000|2022-12-16 03:45:00|1479.9|1478.7|1480.3|1479.1|1480.3|1479.1|1479.9|1478.7|6
1671162600000|2022-12-16 03:50:00|1480.2|1479|1479.6|1478.4|1480.2|1479|1479.6|1478.4|18
1671162900000|2022-12-16 03:55:00|1479.4|1478.2|1479.9|1478.7|1479.9|1478.7|1479.4|1478.2|11
1671163200000|2022-12-16 04:00:00|1479.8|1478.6|1479.1|1477.9|1479.9|1478.7|1479.1|1477.9|13
1671163500000|2022-12-16 04:05:00|1479|1477.8|1478.8|1477.6|1479.1|1477.9|1478.6|1477.4|4
1671163800000|2022-12-16 04:10:00|1478.6|1477.4|1479.1|1477.9|1479.1|1477.9|1478.6|1477.4|17
1671164100000|2022-12-16 04:15:00|1479.3|1478.1|1479.4|1478.2|1479.4|1478.2|1479.1|1477.9|4
1671164400000|2022-12-16 04:20:00|1479.5|1478.3|1479.4|1478.2|1479.6|1478.4|1479.1|1477.9|2
1671164700000|2022-12-16 04:25:00|1479.2|1478|1479.6|1478.4|1479.7|1478.5|1479.1|1477.9|12
1671165000000|2022-12-16 04:30:00|1479.5|1478.3|1479.4|1478.2|1479.6|1478.4|1479.4|1478.2|5
1671165300000|2022-12-16 04:35:00|1479.3|1478.1|1479.4|1478.2|1479.5|1478.3|1479.3|1478.1|15
1671165600000|2022-12-16 04:40:00|1479.5|1478.3|1479.4|1478.2|1479.6|1478.4|1479.1|1477.9|0
1671165900000|2022-12-16 04:45:00|1479.3|1478.1|1479.3|1478.1|1479.5|1478.3|1479.2|1478|0
1671166200000|2022-12-16 04:50:00|1479.2|1478|1479.3|1478.1|1479.4|1478.2|1479.1|1477.9|2
1671166500000|2022-12-16 04:55:00|1479.2|1478|1479|1477.8|1479.2|1478|1479|1477.8|1
1671166800000|2022-12-16 05:00:00|1478.8|1477.6|1479.5|1478.3|1479.5|1478.3|1478.7|1477.5|8
1671167100000|2022-12-16 05:05:00|1479.4|1478.2|1479.3|1478.1|1479.6|1478.4|1479.3|1478.1|7
1671167400000|2022-12-16 05:10:00|1479.2|1478|1479.5|1478.3|1479.8|1478.6|1479.2|1478|10
1671167700000|2022-12-16 05:15:00|1479.6|1478.4|1479.5|1478.3|1479.6|1478.4|1479.4|1478.2|1
1671168000000|2022-12-16 05:20:00|1479.6|1478.4|1479.5|1478.3|1479.6|1478.4|1479.4|1478.2|1
1671168300000|2022-12-16 05:25:00|1479.7|1478.5|1480|1478.8|1480|1478.8|1479.7|1478.5|0
1671168600000|2022-12-16 05:30:00|1479.6|1478.4|1478.6|1477.4|1479.6|1478.4|1478.3|1477.1|105
1671168900000|2022-12-16 05:35:00|1478.5|1477.3|1479.2|1478|1479.9|1478.7|1478.5|1477.3|25
1671169200000|2022-12-16 05:40:00|1479.3|1478.1|1480.1|1478.9|1480.2|1479|1479.1|1477.9|10
1671169500000|2022-12-16 05:45:00|1480.5|1479.3|1479.3|1478.1|1480.6|1479.4|1479|1477.8|10
1671169800000|2022-12-16 05:50:00|1479.2|1478|1479.3|1478.1|1479.5|1478.3|1479.1|1477.9|5
1671170100000|2022-12-16 05:55:00|1479.4|1478.2|1479.8|1478.6|1479.8|1478.6|1479.3|1478.1|6
1671170400000|2022-12-16 06:00:00|1479.6|1478.4|1480.1|1478.9|1480.1|1478.9|1479.1|1477.9|54
1671170700000|2022-12-16 06:05:00|1480.3|1479.1|1479.9|1478.7|1480.4|1479.2|1479.3|1478.1|14
1671171000000|2022-12-16 06:10:00|1480|1478.8|1479.8|1478.6|1480.5|1479.3|1479.6|1478.4|83
1671171300000|2022-12-16 06:15:00|1479.9|1478.7|1480|1478.8|1480.8|1479.6|1479.3|1478.1|43
1671171600000|2022-12-16 06:20:00|1480.1|1478.9|1479.6|1478.4|1480.2|1479|1479.1|1477.9|19
1671171900000|2022-12-16 06:25:00|1479.7|1478.5|1479.9|1478.7|1480.1|1478.9|1479.3|1478.1|24
1671172200000|2022-12-16 06:30:00|1479.8|1478.6|1479.5|1478.3|1479.8|1478.6|1479.1|1477.9|2
1671172500000|2022-12-16 06:35:00|1479.6|1478.4|1480|1478.8|1480|1478.8|1479.1|1477.9|60
1671172800000|2022-12-16 06:40:00|1479.8|1478.6|1479.4|1478.2|1480|1478.8|1478.9|1477.7|93
1671173100000|2022-12-16 06:45:00|1479.3|1478.1|1480|1478.8|1480.3|1479.1|1479|1477.8|32
1671173400000|2022-12-16 06:50:00|1479.9|1478.7|1480|1478.8|1480.4|1479.2|1479.5|1478.3|15
1671173700000|2022-12-16 06:55:00|1480.1|1478.9|1479.9|1478.7|1480.5|1479.3|1479.9|1478.7|18
1671174000000|2022-12-16 07:00:00|1480|1478.8|1480.7|1479.5|1481.3|1480.1|1479.8|1478.6|124
1671174300000|2022-12-16 07:05:00|1480.5|1479.3|1480.3|1479.1|1480.6|1479.4|1480|1478.8|2
1671174600000|2022-12-16 07:10:00|1480.5|1479.3|1480.7|1479.5|1480.9|1479.7|1480.2|1479|9
1671174900000|2022-12-16 07:15:00|1480.6|1479.4|1481|1479.8|1481|1479.8|1480.5|1479.3|63
1671175200000|2022-12-16 07:20:00|1481.3|1480.1|1480.8|1479.6|1481.3|1480.1|1480.3|1479.1|30
1671175500000|2022-12-16 07:25:00|1480.5|1479.3|1481|1479.8|1481|1479.8|1480.4|1479.2|24
1671175800000|2022-12-16 07:30:00|1480.5|1479.3|1480.1|1478.9|1480.9|1479.7|1480|1478.8|31
1671176100000|2022-12-16 07:35:00|1480.3|1479.1|1480|1478.8|1480.4|1479.2|1480|1478.8|10
1671176400000|2022-12-16 07:40:00|1479.8|1478.6|1479.6|1478.4|1480|1478.8|1479.3|1478.1|11
1671176700000|2022-12-16 07:45:00|1479.5|1478.3|1479.3|1478.1|1479.5|1478.3|1479.3|1478.1|0
1671177000000|2022-12-16 07:50:00|1479|1477.8|1478.8|1477.6|1479.1|1477.9|1478.5|1477.3|9
1671177300000|2022-12-16 07:55:00|1478.7|1477.5|1478.5|1477.3|1478.8|1477.6|1478.5|1477.3|7
1671177600000|2022-12-16 08:00:00|1478.8|1477.6|1478.2|1477|1478.8|1477.6|1477.8|1476.6|26
1671177900000|2022-12-16 08:05:00|1478.1|1476.9|1478.3|1477.1|1479|1477.8|1478.1|1476.9|10
1671178200000|2022-12-16 08:10:00|1478.5|1477.3|1477.9|1476.7|1478.5|1477.3|1477.8|1476.6|2
1671178500000|2022-12-16 08:15:00|1477.8|1476.6|1476.9|1475.7|1478.3|1477.1|1476.5|1475.3|68
1671178800000|2022-12-16 08:20:00|1477|1475.8|1476.2|1475|1477.3|1476.1|1476|1474.8|8
1671179100000|2022-12-16 08:25:00|1476.1|1474.9|1474.9|1473.7|1476.1|1474.9|1474.7|1473.5|63
1671179400000|2022-12-16 08:30:00|1475|1473.8|1473.9|1472.7|1475.4|1474.2|1473.9|1472.7|135
1671179700000|2022-12-16 08:35:00|1474|1472.8|1474.5|1473.3|1474.5|1473.3|1473.7|1472.5|24
1671180000000|2022-12-16 08:40:00|1474.6|1473.4|1474.5|1473.3|1474.7|1473.5|1474|1472.8|30
1671180300000|2022-12-16 08:45:00|1474.2|1473|1474.3|1473.1|1474.7|1473.5|1473.9|1472.7|7
1671180600000|2022-12-16 08:50:00|1474.2|1473|1473.9|1472.7|1474.3|1473.1|1473.7|1472.5|27
1671180900000|2022-12-16 08:55:00|1474|1472.8|1473.7|1472.5|1474.3|1473.1|1473.4|1472.2|827
1671181200000|2022-12-16 09:00:00|1473.9|1472.7|1472.7|1471.5|1474|1472.8|1471.7|1470.5|234
1671181500000|2022-12-16 09:05:00|1472.8|1471.6|1470.9|1469.7|1473.1|1471.9|1470.6|1469.4|265
1671181800000|2022-12-16 09:10:00|1470.8|1469.6|1471.1|1469.9|1471.9|1470.7|1470.8|1469.6|31
1671182100000|2022-12-16 09:15:00|1471|1469.8|1470.9|1469.7|1471.3|1470.1|1470.6|1469.4|17
1671182400000|2022-12-16 09:20:00|1471.1|1469.9|1471.7|1470.5|1472.4|1471.2|1471.1|1469.9|53
1671182700000|2022-12-16 09:25:00|1471.6|1470.4|1471.3|1470.1|1471.8|1470.6|1471.1|1469.9|25
1671183000000|2022-12-16 09:30:00|1471.4|1470.2|1471.6|1470.4|1472.3|1471.1|1471.2|1470|62
1671183300000|2022-12-16 09:35:00|1471.5|1470.3|1471.1|1469.9|1471.7|1470.5|1470.8|1469.6|77
1671183600000|2022-12-16 09:40:00|1471.2|1470|1471.5|1470.3|1471.6|1470.4|1470.7|1469.5|34
1671183900000|2022-12-16 09:45:00|1471.4|1470.2|1472.2|1471|1472.6|1471.4|1471.2|1470|45
1671184200000|2022-12-16 09:50:00|1472|1470.8|1471.2|1470|1472|1470.8|1470.7|1469.5|52
1671184500000|2022-12-16 09:55:00|1471.5|1470.3|1470.7|1469.5|1471.6|1470.4|1470.7|1469.5|28
1671184800000|2022-12-16 10:00:00|1470.5|1469.3|1471.7|1470.5|1471.9|1470.7|1470.5|1469.3|20
1671185100000|2022-12-16 10:05:00|1471.6|1470.4|1471.3|1470.1|1471.7|1470.5|1471.1|1469.9|18
1671185400000|2022-12-16 10:10:00|1471.4|1470.2|1471.2|1470|1472.3|1471.1|1471.2|1470|17
1671185700000|2022-12-16 10:15:00|1471.3|1470.1|1471.2|1470|1471.6|1470.4|1471.1|1469.9|13
1671186000000|2022-12-16 10:20:00|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1470.2|1469|72
1671186300000|2022-12-16 10:25:00|1470.9|1469.7|1471.1|1469.9|1471.5|1470.3|1470.6|1469.4|33
1671186600000|2022-12-16 10:30:00|1471|1469.8|1471.1|1469.9|1471.3|1470.1|1470.6|1469.4|90
1671186900000|2022-12-16 10:35:00|1470.9|1469.7|1470.7|1469.5|1471.1|1469.9|1470.6|1469.4|19
1671187200000|2022-12-16 10:40:00|1470.6|1469.4|1471.2|1470|1471.2|1470|1470.4|1469.2|10
1671187500000|2022-12-16 10:45:00|1471.1|1469.9|1471.5|1470.3|1471.8|1470.6|1471.1|1469.9|27
1671187800000|2022-12-16 10:50:00|1471.4|1470.2|1469.7|1468.5|1471.6|1470.4|1469.6|1468.4|97
1671188100000|2022-12-16 10:55:00|1469.6|1468.4|1469.7|1468.5|1470.2|1469|1469.6|1468.4|24
1671188400000|2022-12-16 11:00:00|1469.6|1468.4|1470|1468.8|1470.1|1468.9|1469.2|1468|30
1671188700000|2022-12-16 11:05:00|1469.9|1468.7|1469.9|1468.7|1470.4|1469.2|1469.4|1468.2|95
1671189000000|2022-12-16 11:10:00|1469.8|1468.6|1469.6|1468.4|1470.4|1469.2|1469.6|1468.4|31
1671189300000|2022-12-16 11:15:00|1469.5|1468.3|1470.3|1469.1|1470.4|1469.2|1469.5|1468.3|25
1671189600000|2022-12-16 11:20:00|1470.4|1469.2|1470.8|1469.6|1471.2|1470|1470.1|1468.9|21
1671189900000|2022-12-16 11:25:00|1471|1469.8|1471.5|1470.3|1471.6|1470.4|1470.8|1469.6|20
1671190200000|2022-12-16 11:30:00|1471.4|1470.2|1472.3|1471.1|1472.6|1471.4|1471.2|1470|23
1671190500000|2022-12-16 11:35:00|1472.2|1471|1472.3|1471.1|1472.8|1471.6|1472.1|1470.9|36
1671190800000|2022-12-16 11:40:00|1472.4|1471.2|1472.7|1471.5|1473|1471.8|1472.3|1471.1|14
1671191100000|2022-12-16 11:45:00|1472.9|1471.7|1472.6|1471.4|1473.3|1472.1|1472.6|1471.4|22
1671191400000|2022-12-16 11:50:00|1472.5|1471.3|1474.1|1472.9|1474.1|1472.9|1472.5|1471.3|81
1671191700000|2022-12-16 11:55:00|1474|1472.8|1474.7|1473.5|1475|1473.8|1473.9|1472.7|57
1671192000000|2022-12-16 12:00:00|1474.9|1473.7|1476|1474.8|1476.4|1475.2|1474.7|1473.5|60
1671192300000|2022-12-16 12:05:00|1475.8|1474.6|1474.2|1473|1476|1474.8|1474.1|1472.9|86
1671192600000|2022-12-16 12:10:00|1474.1|1472.9|1473.1|1471.9|1474.6|1473.4|1472.3|1471.1|147
1671192900000|2022-12-16 12:15:00|1473.2|1472|1473.9|1472.7|1474|1472.8|1473.2|1472|32
1671193200000|2022-12-16 12:20:00|1474|1472.8|1472.8|1471.6|1474.1|1472.9|1472.7|1471.5|43
1671193500000|2022-12-16 12:25:00|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1471.8|1470.6|127
1671193800000|2022-12-16 12:30:00|1472.3|1471.1|1472.6|1471.4|1472.7|1471.5|1472|1470.8|26
1671194100000|2022-12-16 12:35:00|1472.5|1471.3|1472.8|1471.6|1472.8|1471.6|1472.5|1471.3|89
1671194400000|2022-12-16 12:40:00|1473.3|1472.1|1474.1|1472.9|1474.5|1473.3|1473.1|1471.9|92
1671194700000|2022-12-16 12:45:00|1474|1472.8|1474|1472.8|1474.5|1473.3|1473.9|1472.7|14
1671195000000|2022-12-16 12:50:00|1474.1|1472.9|1474.2|1473|1474.3|1473.1|1473.5|1472.3|33
1671195300000|2022-12-16 12:55:00|1474|1472.8|1474|1472.8|1474.5|1473.3|1473.5|1472.3|198
1671195600000|2022-12-16 13:00:00|1473.7|1472.5|1473.9|1472.7|1474.6|1473.4|1472.6|1471.4|71
1671195900000|2022-12-16 13:05:00|1473.8|1472.6|1473.5|1472.3|1474|1472.8|1472.3|1471.1|80
1671196200000|2022-12-16 13:10:00|1473.6|1472.4|1472.9|1471.7|1473.6|1472.4|1472.9|1471.7|19
1671196500000|2022-12-16 13:15:00|1472.7|1471.5|1473.5|1472.3|1474.5|1473.3|1472.5|1471.3|132
1671196800000|2022-12-16 13:20:00|1473.4|1472.2|1474|1472.8|1474.3|1473.1|1472.9|1471.7|78
1671197100000|2022-12-16 13:25:00|1473.8|1472.6|1476.5|1475.3|1476.6|1475.4|1473.7|1472.5|109
1671197400000|2022-12-16 13:30:00|1476.7|1475.5|1476.5|1475.3|1477.3|1476.1|1475.9|1474.7|265
1671197700000|2022-12-16 13:35:00|1476.6|1475.4|1477.9|1476.7|1478.1|1476.9|1476.3|1475.1|84
1671198000000|2022-12-16 13:40:00|1477.7|1476.5|1478|1476.8|1479.5|1478.3|1477.3|1476.1|288
1671201000000|2022-12-16 14:30:00|1476.8|1475.6|1480.4|1479.2|1481.8|1480.6|1476.8|1475.6|3093
1671201300000|2022-12-16 14:35:00|1480.3|1479.1|1479.6|1478.4|1482.4|1481.2|1479.4|1478.2|987
1671201600000|2022-12-16 14:40:00|1479.7|1478.5|1477.7|1476.5|1479.8|1478.6|1476.8|1475.6|774
1671201900000|2022-12-16 14:45:00|1477.8|1476.6|1477|1475.8|1478.9|1477.7|1477|1475.8|408
1671202200000|2022-12-16 14:50:00|1477.1|1475.9|1476.1|1474.9|1478.7|1477.5|1475.8|1474.6|1004
1671202500000|2022-12-16 14:55:00|1476.2|1475|1479.1|1477.9|1479.4|1478.2|1475.7|1474.5|519
1671202800000|2022-12-16 15:00:00|1479.2|1478|1478.4|1477.2|1479.2|1478|1477.9|1476.7|668
1671203100000|2022-12-16 15:05:00|1478.5|1477.3|1477.4|1476.2|1479.2|1478|1477.2|1476|371
1671203400000|2022-12-16 15:10:00|1477.3|1476.1|1477.9|1476.7|1478|1476.8|1475.7|1474.5|394
1671203700000|2022-12-16 15:15:00|1477.7|1476.5|1478.7|1477.5|1479.2|1478|1477.7|1476.5|458
1671204000000|2022-12-16 15:20:00|1478.8|1477.6|1474.9|1473.7|1478.9|1477.7|1474.8|1473.6|385
1671204300000|2022-12-16 15:25:00|1474.7|1473.5|1476.4|1475.2|1476.8|1475.6|1474.2|1473|303
1671204600000|2022-12-16 15:30:00|1476.5|1475.3|1474.9|1473.7|1477.3|1476.1|1474.7|1473.5|317
1671204900000|2022-12-16 15:35:00|1475|1473.8|1477.2|1476|1477.4|1476.2|1474.7|1473.5|985
1671205200000|2022-12-16 15:40:00|1477.4|1476.2|1478.4|1477.2|1479|1477.8|1477.1|1475.9|273
1671205500000|2022-12-16 15:45:00|1478.3|1477.1|1477.8|1476.6|1478.7|1477.5|1477.4|1476.2|274
1671205800000|2022-12-16 15:50:00|1477.7|1476.5|1475.9|1474.7|1477.9|1476.7|1475.6|1474.4|385
1671206100000|2022-12-16 15:55:00|1475.8|1474.6|1476.9|1475.7|1477|1475.8|1475.8|1474.6|181
1671206400000|2022-12-16 16:00:00|1477|1475.8|1479.6|1478.4|1479.7|1478.5|1477|1475.8|281
1671206700000|2022-12-16 16:05:00|1479.7|1478.5|1480.3|1479.1|1481.2|1480|1479.3|1478.1|537
1671207000000|2022-12-16 16:10:00|1480.4|1479.2|1481.2|1480|1481.7|1480.5|1480|1478.8|336
1671207300000|2022-12-16 16:15:00|1481.4|1480.2|1480.2|1479|1481.7|1480.5|1479.2|1478|261
1671207600000|2022-12-16 16:20:00|1480.4|1479.2|1480.7|1479.5|1481.2|1480|1480.2|1479|248
1671207900000|2022-12-16 16:25:00|1480.5|1479.3|1478.4|1477.2|1481.2|1480|1478.4|1477.2|277
1671208200000|2022-12-16 16:30:00|1478.6|1477.4|1479.9|1478.7|1480.7|1479.5|1478.4|1477.2|466
1671208500000|2022-12-16 16:35:00|1479.7|1478.5|1479.2|1478|1480.1|1478.9|1478.2|1477|223
1671208800000|2022-12-16 16:40:00|1479.1|1477.9|1480.5|1479.3|1480.7|1479.5|1479|1477.8|208
1671209100000|2022-12-16 16:45:00|1480.7|1479.5|1484.7|1483.5|1484.7|1483.5|1480.7|1479.5|908
1671209400000|2022-12-16 16:50:00|1484.8|1483.6|1483.2|1482|1485.4|1484.2|1482.9|1481.7|500
1671209700000|2022-12-16 16:55:00|1483.1|1481.9|1481.9|1480.7|1483.7|1482.5|1481.5|1480.3|435
1671210000000|2022-12-16 17:00:00|1482|1480.8|1484.8|1483.6|1485.2|1484|1481.9|1480.7|603
1671210300000|2022-12-16 17:05:00|1484.7|1483.5|1484.7|1483.5|1484.9|1483.7|1483.7|1482.5|386
1671210600000|2022-12-16 17:10:00|1484.6|1483.4|1484.7|1483.5|1485.8|1484.6|1484|1482.8|306
1671210900000|2022-12-16 17:15:00|1484.9|1483.7|1488.6|1487.4|1488.6|1487.4|1484.9|1483.7|482
1671211200000|2022-12-16 17:20:00|1489.1|1487.9|1487.4|1486.2|1489.4|1488.2|1487.4|1486.2|524
1671211500000|2022-12-16 17:25:00|1487.5|1486.3|1485.7|1484.5|1487.7|1486.5|1485.3|1484.1|339
1671211800000|2022-12-16 17:30:00|1485.9|1484.7|1485.8|1484.6|1486.2|1485|1484.8|1483.6|505
1671212100000|2022-12-16 17:35:00|1485.7|1484.5|1485.4|1484.2|1485.9|1484.7|1484.9|1483.7|585
1671212400000|2022-12-16 17:40:00|1485.6|1484.4|1484.9|1483.7|1485.7|1484.5|1484.7|1483.5|418
1671212700000|2022-12-16 17:45:00|1485|1483.8|1484.7|1483.5|1485.9|1484.7|1484.2|1483|437
1671213000000|2022-12-16 17:50:00|1484.4|1483.2|1482.4|1481.2|1484.9|1483.7|1482.2|1481|444
1671213300000|2022-12-16 17:55:00|1482.3|1481.1|1483.1|1481.9|1483.1|1481.9|1482.3|1481.1|139
1671213600000|2022-12-16 18:00:00|1482.9|1481.7|1484.3|1483.1|1484.4|1483.2|1482.7|1481.5|181
1671213900000|2022-12-16 18:05:00|1484.2|1483|1484.4|1483.2|1484.5|1483.3|1483.2|1482|156
1671214200000|2022-12-16 18:10:00|1484.2|1483|1484.4|1483.2|1484.9|1483.7|1484.1|1482.9|154
1671214500000|2022-12-16 18:15:00|1484.6|1483.4|1484.4|1483.2|1484.7|1483.5|1483.6|1482.4|778
1671214800000|2022-12-16 18:20:00|1484.5|1483.3|1484.9|1483.7|1485.1|1483.9|1484.4|1483.2|123
1671215100000|2022-12-16 18:25:00|1484.6|1483.4|1485.3|1484.1|1485.4|1484.2|1484.6|1483.4|238
1671215400000|2022-12-16 18:30:00|1485.2|1484|1485.4|1484.2|1485.9|1484.7|1484.9|1483.7|298
1671215700000|2022-12-16 18:35:00|1485.3|1484.1|1484.6|1483.4|1485.4|1484.2|1484.3|1483.1|546
1671216000000|2022-12-16 18:40:00|1484.4|1483.2|1484.6|1483.4|1484.6|1483.4|1484.1|1482.9|207
1671216300000|2022-12-16 18:45:00|1484.5|1483.3|1485.1|1483.9|1485.2|1484|1484.4|1483.2|262
1671216600000|2022-12-16 18:50:00|1485.4|1484.2|1485.9|1484.7|1486.1|1484.9|1485.1|1483.9|532
1671216900000|2022-12-16 18:55:00|1485.8|1484.6|1484.6|1483.4|1485.8|1484.6|1484.6|1483.4|979
1671217200000|2022-12-16 19:00:00|1484.7|1483.5|1485.6|1484.4|1485.6|1484.4|1484.3|1483.1|338
1671217500000|2022-12-16 19:05:00|1485.5|1484.3|1484.6|1483.4|1485.5|1484.3|1484.3|1483.1|505
1671217800000|2022-12-16 19:10:00|1484.5|1483.3|1483.6|1482.4|1484.8|1483.6|1483.3|1482.1|1325
1671218100000|2022-12-16 19:15:00|1483.5|1482.3|1483|1481.8|1483.8|1482.6|1482.3|1481.1|1550
1671411600000|2022-12-19 01:00:00|1468.7|1467.5|1467.9|1466.7|1471|1469.8|1467.3|1466.1|1029
1671411900000|2022-12-19 01:05:00|1467.8|1466.6|1466.7|1465.5|1470.7|1469.5|1466.5|1465.3|434
1671412200000|2022-12-19 01:10:00|1466.6|1465.4|1468.8|1467.6|1469|1467.8|1466.4|1465.2|397
1671412500000|2022-12-19 01:15:00|1468.7|1467.5|1468.3|1467.1|1469.5|1468.3|1468.1|1466.9|860
1671412800000|2022-12-19 01:20:00|1468.2|1467|1468.1|1466.9|1468.7|1467.5|1467.3|1466.1|210
1671413100000|2022-12-19 01:25:00|1468|1466.8|1467.6|1466.4|1468.1|1466.9|1467.3|1466.1|163
1671413400000|2022-12-19 01:30:00|1467.7|1466.5|1467.3|1466.1|1468.1|1466.9|1467.1|1465.9|144
1671413700000|2022-12-19 01:35:00|1467.2|1466|1467.2|1466|1467.7|1466.5|1466.1|1464.9|87
1671414000000|2022-12-19 01:40:00|1467.3|1466.1|1467.2|1466|1467.3|1466.1|1466.6|1465.4|119
1671414300000|2022-12-19 01:45:00|1467.3|1466.1|1466.6|1465.4|1467.8|1466.6|1466.6|1465.4|138
1671414600000|2022-12-19 01:50:00|1466.4|1465.2|1465.7|1464.5|1466.4|1465.2|1465.3|1464.1|201
1671414900000|2022-12-19 01:55:00|1465.6|1464.4|1465.1|1463.9|1465.8|1464.6|1464.8|1463.6|155
1671415200000|2022-12-19 02:00:00|1464.9|1463.7|1465.5|1464.3|1465.6|1464.4|1464.1|1462.9|252
1671415500000|2022-12-19 02:05:00|1465.6|1464.4|1465.9|1464.7|1466.4|1465.2|1465.6|1464.4|133
1671415800000|2022-12-19 02:10:00|1465.8|1464.6|1465.9|1464.7|1466.1|1464.9|1465.3|1464.1|76
1671416100000|2022-12-19 02:15:00|1465.8|1464.6|1466.3|1465.1|1466.3|1465.1|1465.3|1464.1|54
1671416400000|2022-12-19 02:20:00|1466.4|1465.2|1467.2|1466|1467.2|1466|1466.1|1464.9|85
1671416700000|2022-12-19 02:25:00|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|1466.6|1465.4|22
1671417000000|2022-12-19 02:30:00|1466.9|1465.7|1466.3|1465.1|1467.1|1465.9|1466.3|1465.1|96
1671417300000|2022-12-19 02:35:00|1466.1|1464.9|1466.2|1465|1466.6|1465.4|1465.8|1464.6|40
1671417600000|2022-12-19 02:40:00|1466.1|1464.9|1467.1|1465.9|1467.1|1465.9|1466.1|1464.9|33
1671417900000|2022-12-19 02:45:00|1466.8|1465.6|1466.7|1465.5|1467.1|1465.9|1466.1|1464.9|52
1671418200000|2022-12-19 02:50:00|1466.6|1465.4|1466.6|1465.4|1466.8|1465.6|1466.3|1465.1|20
1671418500000|2022-12-19 02:55:00|1466.7|1465.5|1467.2|1466|1467.6|1466.4|1466.6|1465.4|76
1671418800000|2022-12-19 03:00:00|1467.1|1465.9|1467.1|1465.9|1467.7|1466.5|1466.7|1465.5|58
1671419100000|2022-12-19 03:05:00|1467.2|1466|1467.6|1466.4|1468.1|1466.9|1467.2|1466|25
1671419400000|2022-12-19 03:10:00|1467.7|1466.5|1466.3|1465.1|1467.7|1466.5|1466.3|1465.1|30
1671419700000|2022-12-19 03:15:00|1466.2|1465|1466.3|1465.1|1466.4|1465.2|1465.4|1464.2|24
1671420000000|2022-12-19 03:20:00|1466.1|1464.9|1466.3|1465.1|1466.3|1465.1|1465.6|1464.4|12
1671420300000|2022-12-19 03:25:00|1466.6|1465.4|1466.4|1465.2|1466.6|1465.4|1465.8|1464.6|42
1671420600000|2022-12-19 03:30:00|1466.6|1465.4|1466.3|1465.1|1466.6|1465.4|1466.3|1465.1|14
1671420900000|2022-12-19 03:35:00|1466.1|1464.9|1465.8|1464.6|1466.1|1464.9|1465.7|1464.5|9
1671421200000|2022-12-19 03:40:00|1465.7|1464.5|1466.4|1465.2|1466.6|1465.4|1465.6|1464.4|115
1671421500000|2022-12-19 03:45:00|1466.3|1465.1|1466.3|1465.1|1466.4|1465.2|1466.3|1465.1|13
1671421800000|2022-12-19 03:50:00|||||||||60
1671422100000|2022-12-19 03:55:00|1466.6|1465.4|1466.7|1465.5|1466.8|1465.6|1466.6|1465.4|6
1671422400000|2022-12-19 04:00:00|1466.6|1465.4|1466.7|1465.5|1466.8|1465.6|1466.6|1465.4|12
1671422700000|2022-12-19 04:05:00|1466.8|1465.6|1466.3|1465.1|1466.8|1465.6|1466.3|1465.1|3
1671423000000|2022-12-19 04:10:00|1466.1|1464.9|1465.9|1464.7|1466.1|1464.9|1465.9|1464.7|8
1671423300000|2022-12-19 04:15:00|1466|1464.8|1465.9|1464.7|1466.2|1465|1465.9|1464.7|11
1671423600000|2022-12-19 04:20:00|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|0
1671423900000|2022-12-19 04:25:00|1466.1|1464.9|1465.8|1464.6|1466.1|1464.9|1465.8|1464.6|12
1671424200000|2022-12-19 04:30:00|1466.1|1464.9|1466.6|1465.4|1466.6|1465.4|1466|1464.8|48
1671424500000|2022-12-19 04:35:00|1466.5|1465.3|1466.6|1465.4|1466.6|1465.4|1466.5|1465.3|17
1671424800000|2022-12-19 04:40:00|1466.8|1465.6|1466.6|1465.4|1466.8|1465.6|1466.6|1465.4|30
1671425100000|2022-12-19 04:45:00|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.6|1465.4|17
1671425400000|2022-12-19 04:50:00|1466.7|1465.5|1466.8|1465.6|1466.8|1465.6|1466.7|1465.5|5
1671425700000|2022-12-19 04:55:00|1466.7|1465.5|1466.7|1465.5|1466.8|1465.6|1466.6|1465.4|4
1671426000000|2022-12-19 05:00:00|1466.8|1465.6|1467.4|1466.2|1468.1|1466.9|1466.7|1465.5|72
1671426300000|2022-12-19 05:05:00|1467.3|1466.1|1467.3|1466.1|1467.5|1466.3|1467.2|1466|11
1671426600000|2022-12-19 05:10:00|1467.2|1466|1467.2|1466|1467.4|1466.2|1467.1|1465.9|3
1671426900000|2022-12-19 05:15:00|1467.3|1466.1|1467.2|1466|1467.4|1466.2|1467.1|1465.9|3
1671427200000|2022-12-19 05:20:00|1467.4|1466.2|1467.3|1466.1|1467.6|1466.4|1467.2|1466|3
1671427500000|2022-12-19 05:25:00|1467.2|1466|1467.7|1466.5|1467.8|1466.6|1467|1465.8|221
1671427800000|2022-12-19 05:30:00|1467.6|1466.4|1467.2|1466|1468|1466.8|1466.7|1465.5|32
1671428100000|2022-12-19 05:35:00|1467.3|1466.1|1467.5|1466.3|1467.7|1466.5|1467.2|1466|34
1671428400000|2022-12-19 05:40:00|1467.6|1466.4|1467.1|1465.9|1468|1466.8|1467|1465.8|14
1671428700000|2022-12-19 05:45:00|1467.2|1466|1467.4|1466.2|1468|1466.8|1467.2|1466|11
1671429000000|2022-12-19 05:50:00|1467.5|1466.3|1467.6|1466.4|1468.1|1466.9|1467.2|1466|19
1671429300000|2022-12-19 05:55:00|1467.5|1466.3|1467.4|1466.2|1467.7|1466.5|1466.7|1465.5|8
1671429600000|2022-12-19 06:00:00|1467.2|1466|1466.9|1465.7|1467.7|1466.5|1466.9|1465.7|6
1671429900000|2022-12-19 06:05:00|1467|1465.8|1467.6|1466.4|1467.8|1466.6|1466.8|1465.6|16
1671430200000|2022-12-19 06:10:00|1467.5|1466.3|1467.3|1466.1|1467.6|1466.4|1467|1465.8|14
1671430500000|2022-12-19 06:15:00|1467.2|1466|1467|1465.8|1467.5|1466.3|1466.9|1465.7|6
1671430800000|2022-12-19 06:20:00|1467.1|1465.9|1467.1|1465.9|1467.3|1466.1|1466.8|1465.6|7
1671431100000|2022-12-19 06:25:00|1467|1465.8|1467.1|1465.9|1467.1|1465.9|1466.4|1465.2|10
1671431400000|2022-12-19 06:30:00|1467|1465.8|1466.1|1464.9|1467|1465.8|1465.8|1464.6|13
1671431700000|2022-12-19 06:35:00|1466|1464.8|1466.5|1465.3|1466.6|1465.4|1465.6|1464.4|73
1671432000000|2022-12-19 06:40:00|1466.6|1465.4|1465.9|1464.7|1467|1465.8|1465.5|1464.3|40
1671432300000|2022-12-19 06:45:00|1465.7|1464.5|1466.1|1464.9|1466.4|1465.2|1465.6|1464.4|38
1671432600000|2022-12-19 06:50:00|1466.2|1465|1466.1|1464.9|1466.4|1465.2|1465.6|1464.4|247
1671432900000|2022-12-19 06:55:00|1466|1464.8|1466.6|1465.4|1467|1465.8|1466|1464.8|149
1671433200000|2022-12-19 07:00:00|1466.4|1465.2|1466.4|1465.2|1467.1|1465.9|1466.2|1465|89
1671433500000|2022-12-19 07:05:00|1466.1|1464.9|1466.9|1465.7|1466.9|1465.7|1466|1464.8|67
1671433800000|2022-12-19 07:10:00|1466.8|1465.6|1466.6|1465.4|1466.9|1465.7|1466.5|1465.3|17
1671434100000|2022-12-19 07:15:00|1466.7|1465.5|1466.4|1465.2|1466.7|1465.5|1466|1464.8|235
1671434400000|2022-12-19 07:20:00|1466.3|1465.1|1466.7|1465.5|1466.9|1465.7|1466.2|1465|46
1671434700000|2022-12-19 07:25:00|1466.6|1465.4|1466.4|1465.2|1466.8|1465.6|1466.2|1465|59
1671435000000|2022-12-19 07:30:00|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.4|1465.2|157
1671435300000|2022-12-19 07:35:00|1466.4|1465.2|1466.7|1465.5|1466.7|1465.5|1466.4|1465.2|28
1671435600000|2022-12-19 07:40:00|1466.5|1465.3|1465.8|1464.6|1466.7|1465.5|1465.6|1464.4|100
1671435900000|2022-12-19 07:45:00|1465.6|1464.4|1466.3|1465.1|1466.3|1465.1|1465.4|1464.2|21
1671436200000|2022-12-19 07:50:00|1466.4|1465.2|1466.3|1465.1|1466.4|1465.2|1465.9|1464.7|21
1671436500000|2022-12-19 07:55:00|1466.4|1465.2|1466.4|1465.2|1466.4|1465.2|1465.9|1464.7|63
1671436800000|2022-12-19 08:00:00|1466.3|1465.1|1465.9|1464.7|1466.7|1465.5|1465.6|1464.4|73
1671437100000|2022-12-19 08:05:00|1465.8|1464.6|1466.3|1465.1|1466.4|1465.2|1465.4|1464.2|56
1671437400000|2022-12-19 08:10:00|1466.4|1465.2|1466.5|1465.3|1466.6|1465.4|1465.9|1464.7|10
1671437700000|2022-12-19 08:15:00|1466.4|1465.2|1466|1464.8|1466.6|1465.4|1466|1464.8|93
1671438000000|2022-12-19 08:20:00|1466.2|1465|1466.5|1465.3|1467|1465.8|1466.2|1465|115
1671438300000|2022-12-19 08:25:00|1466.6|1465.4|1466.4|1465.2|1466.6|1465.4|1465.8|1464.6|29
1671438600000|2022-12-19 08:30:00|1466.7|1465.5|1466.1|1464.9|1466.7|1465.5|1465.9|1464.7|28
1671438900000|2022-12-19 08:35:00|1466.3|1465.1|1466.8|1465.6|1466.8|1465.6|1465.9|1464.7|94
1671439200000|2022-12-19 08:40:00|1466.9|1465.7|1467.6|1466.4|1467.8|1466.6|1466.8|1465.6|95
1671439500000|2022-12-19 08:45:00|1467.5|1466.3|1467.1|1465.9|1467.5|1466.3|1466.8|1465.6|21
1671439800000|2022-12-19 08:50:00|1467.3|1466.1|1467.4|1466.2|1467.4|1466.2|1466.9|1465.7|33
1671440100000|2022-12-19 08:55:00|1467.1|1465.9|1467|1465.8|1467.2|1466|1466.9|1465.7|15
1671440400000|2022-12-19 09:00:00|1466.9|1465.7|1467.6|1466.4|1467.8|1466.6|1466.8|1465.6|117
1671440700000|2022-12-19 09:05:00|1467.5|1466.3|1467.8|1466.6|1468.1|1466.9|1467.4|1466.2|57
1671441000000|2022-12-19 09:10:00|1467.7|1466.5|1467.8|1466.6|1467.9|1466.7|1467.4|1466.2|28
1671441300000|2022-12-19 09:15:00|1467.5|1466.3|1467.6|1466.4|1468.2|1467|1467.5|1466.3|414
1671441600000|2022-12-19 09:20:00|1467.7|1466.5|1468.3|1467.1|1468.7|1467.5|1467.7|1466.5|53
1671441900000|2022-12-19 09:25:00|1468.6|1467.4|1469.7|1468.5|1469.8|1468.6|1468.6|1467.4|16
1671442200000|2022-12-19 09:30:00|1469.8|1468.6|1469|1467.8|1470.1|1468.9|1469|1467.8|248
1671442500000|2022-12-19 09:35:00|1469.2|1468|1469.7|1468.5|1470.5|1469.3|1469.2|1468|767
1671442800000|2022-12-19 09:40:00|1469.6|1468.4|1469.6|1468.4|1469.7|1468.5|1469.4|1468.2|42
1671443100000|2022-12-19 09:45:00|1469.4|1468.2|1470.5|1469.3|1470.5|1469.3|1469.4|1468.2|245
1671443400000|2022-12-19 09:50:00|1470.4|1469.2|1470.9|1469.7|1471.2|1470|1470.4|1469.2|130
1671443700000|2022-12-19 09:55:00|1471|1469.8|1469.7|1468.5|1471|1469.8|1469.7|1468.5|29
1671444000000|2022-12-19 10:00:00|1469.9|1468.7|1469.7|1468.5|1470.1|1468.9|1469.4|1468.2|28
1671444300000|2022-12-19 10:05:00|1469.6|1468.4|1469.7|1468.5|1470.1|1468.9|1469.5|1468.3|15
1671444600000|2022-12-19 10:10:00|1469.8|1468.6|1471.1|1469.9|1471.2|1470|1469.6|1468.4|67
1671444900000|2022-12-19 10:15:00|1471.2|1470|1472|1470.8|1472.1|1470.9|1471.1|1469.9|101
1671445200000|2022-12-19 10:20:00|1471.8|1470.6|1471.2|1470|1471.8|1470.6|1470.9|1469.7|214
1671445500000|2022-12-19 10:25:00|1471.1|1469.9|1470.8|1469.6|1471.5|1470.3|1470.6|1469.4|32
1671445800000|2022-12-19 10:30:00|1470.7|1469.5|1471.3|1470.1|1471.3|1470.1|1470.7|1469.5|40
1671446100000|2022-12-19 10:35:00|1471.4|1470.2|1470.8|1469.6|1471.5|1470.3|1470.8|1469.6|8
1671446400000|2022-12-19 10:40:00|1470.9|1469.7|1470.3|1469.1|1471|1469.8|1470.2|1469|12
1671446700000|2022-12-19 10:45:00|1470.4|1469.2|1470.3|1469.1|1470.8|1469.6|1470|1468.8|58
1671447000000|2022-12-19 10:50:00|1470.2|1469|1470.6|1469.4|1470.6|1469.4|1470.1|1468.9|9
1671447300000|2022-12-19 10:55:00|1470.7|1469.5|1470.9|1469.7|1471.1|1469.9|1470.5|1469.3|12
1671447600000|2022-12-19 11:00:00|1470.8|1469.6|1472.1|1470.9|1472.1|1470.9|1470.6|1469.4|49
1671447900000|2022-12-19 11:05:00|1472.4|1471.2|1472|1470.8|1472.6|1471.4|1471.9|1470.7|89
1671448200000|2022-12-19 11:10:00|1471.9|1470.7|1471.3|1470.1|1472.1|1470.9|1471.2|1470|40
1671448500000|2022-12-19 11:15:00|1471.2|1470|1471|1469.8|1471.4|1470.2|1470.5|1469.3|116
1671448800000|2022-12-19 11:20:00|1471.2|1470|1471.4|1470.2|1471.4|1470.2|1471|1469.8|12
1671449100000|2022-12-19 11:25:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.4|1470.2|8
1671449400000|2022-12-19 11:30:00|1471.8|1470.6|1473.6|1472.4|1473.7|1472.5|1471.7|1470.5|61
1671449700000|2022-12-19 11:35:00|1473.7|1472.5|1474.1|1472.9|1474.4|1473.2|1473.5|1472.3|265
1671450000000|2022-12-19 11:40:00|1474.4|1473.2|1475.1|1473.9|1475.1|1473.9|1474.1|1472.9|63
1671450300000|2022-12-19 11:45:00|1475.2|1474|1476.4|1475.2|1476.6|1475.4|1475.2|1474|173
1671450600000|2022-12-19 11:50:00|1476.5|1475.3|1476.5|1475.3|1477.1|1475.9|1476.3|1475.1|161
1671450900000|2022-12-19 11:55:00|1476.4|1475.2|1475.5|1474.3|1476.4|1475.2|1475.1|1473.9|131
1671451200000|2022-12-19 12:00:00|1475.4|1474.2|1474.9|1473.7|1475.5|1474.3|1474.5|1473.3|228
1671451500000|2022-12-19 12:05:00|1475.1|1473.9|1474.5|1473.3|1475.1|1473.9|1474|1472.8|86
1671451800000|2022-12-19 12:10:00|1474.4|1473.2|1474.9|1473.7|1474.9|1473.7|1474.1|1472.9|23
1671452100000|2022-12-19 12:15:00|1474.6|1473.4|1474.1|1472.9|1474.6|1473.4|1473.6|1472.4|76
1671452400000|2022-12-19 12:20:00|1474|1472.8|1473.3|1472.1|1474.4|1473.2|1473.3|1472.1|71
1671452700000|2022-12-19 12:25:00|1473.2|1472|1474.2|1473|1474.3|1473.1|1473.2|1472|13
1671453000000|2022-12-19 12:30:00|1474.3|1473.1|1477.2|1476|1477.2|1476|1474|1472.8|150
1671453300000|2022-12-19 12:35:00|1477.3|1476.1|1477.9|1476.7|1478.9|1477.7|1477.2|1476|204
1671453600000|2022-12-19 12:40:00|1477.8|1476.6|1477.2|1476|1478.4|1477.2|1477.1|1475.9|237
1671453900000|2022-12-19 12:45:00|1477.4|1476.2|1477.9|1476.7|1478.2|1477|1477.2|1476|270
1671454200000|2022-12-19 12:50:00|1478|1476.8|1477.7|1476.5|1478.1|1476.9|1477.5|1476.3|129
1671454500000|2022-12-19 12:55:00|1477.5|1476.3|1476.8|1475.6|1477.7|1476.5|1476.7|1475.5|157
1671454800000|2022-12-19 13:00:00|1476.9|1475.7|1475.3|1474.1|1477|1475.8|1475.1|1473.9|217
1671455100000|2022-12-19 13:05:00|1475.2|1474|1474.9|1473.7|1475.9|1474.7|1474.9|1473.7|71
1671455400000|2022-12-19 13:10:00|1474.8|1473.6|1474.2|1473|1474.9|1473.7|1473.7|1472.5|208
1671455700000|2022-12-19 13:15:00|1474.1|1472.9|1473.5|1472.3|1474.1|1472.9|1473.4|1472.2|121
1671456000000|2022-12-19 13:20:00|1473.7|1472.5|1474.5|1473.3|1475.2|1474|1473.7|1472.5|293
1671456300000|2022-12-19 13:25:00|1474.6|1473.4|1475.5|1474.3|1475.9|1474.7|1474.5|1473.3|217
1671456600000|2022-12-19 13:30:00|1475.4|1474.2|1475.4|1474.2|1476.2|1475|1475|1473.8|73
1671456900000|2022-12-19 13:35:00|1475.2|1474|1475.7|1474.5|1475.8|1474.6|1474.8|1473.6|40
1671457200000|2022-12-19 13:40:00|1475.8|1474.6|1476.5|1475.3|1477.5|1476.3|1475.7|1474.5|492
1671460200000|2022-12-19 14:30:00|1475.4|1474.2|1469.2|1468|1476.9|1475.7|1468.6|1467.4|8158
1671460500000|2022-12-19 14:35:00|1469.3|1468.1|1469.1|1467.9|1470.1|1468.9|1467.2|1466|1306
1671460800000|2022-12-19 14:40:00|1468.6|1467.4|1469.2|1468|1469.6|1468.4|1467.8|1466.6|1323
1671461100000|2022-12-19 14:45:00|1469.3|1468.1|1469.8|1468.6|1470.1|1468.9|1468|1466.8|1622
1671461400000|2022-12-19 14:50:00|1469.6|1468.4|1469.1|1467.9|1469.9|1468.7|1467.8|1466.6|693
1671461700000|2022-12-19 14:55:00|1469|1467.8|1468.6|1467.4|1469.6|1468.4|1468.4|1467.2|582
1671462000000|2022-12-19 15:00:00|1468.9|1467.7|1469.1|1467.9|1469.9|1468.7|1468.1|1466.9|735
1671462300000|2022-12-19 15:05:00|1469.3|1468.1|1467.8|1466.6|1469.5|1468.3|1467.4|1466.2|634
1671462600000|2022-12-19 15:10:00|1467.6|1466.4|1468.4|1467.2|1468.6|1467.4|1467.3|1466.1|497
1671462900000|2022-12-19 15:15:00|1468.1|1466.9|1468.6|1467.4|1469|1467.8|1467.1|1465.9|1513
1671463200000|2022-12-19 15:20:00|1468.5|1467.3|1467.9|1466.7|1469.1|1467.9|1467.4|1466.2|402
1671463500000|2022-12-19 15:25:00|1467.8|1466.6|1467.7|1466.5|1469.3|1468.1|1466.8|1465.6|879
1671463800000|2022-12-19 15:30:00|1467.5|1466.3|1466.4|1465.2|1467.5|1466.3|1465.9|1464.7|961
1671464100000|2022-12-19 15:35:00|1466.5|1465.3|1468.7|1467.5|1468.9|1467.7|1466.5|1465.3|833
1671464400000|2022-12-19 15:40:00|1468.6|1467.4|1470.4|1469.2|1470.8|1469.6|1468|1466.8|514
1671464700000|2022-12-19 15:45:00|1470.5|1469.3|1468.9|1467.7|1470.6|1469.4|1468.8|1467.6|485
1671465000000|2022-12-19 15:50:00|1468.8|1467.6|1467.4|1466.2|1469.6|1468.4|1467.1|1465.9|358
1671465300000|2022-12-19 15:55:00|1467.3|1466.1|1467.4|1466.2|1467.5|1466.3|1466.4|1465.2|344
1671465600000|2022-12-19 16:00:00|1467.3|1466.1|1465.4|1464.2|1467.4|1466.2|1464.1|1462.9|1162
1671465900000|2022-12-19 16:05:00|1465.3|1464.1|1466.1|1464.9|1466.5|1465.3|1464.8|1463.6|236
1671466200000|2022-12-19 16:10:00|1466.3|1465.1|1468.1|1466.9|1469|1467.8|1466.1|1464.9|383
1671466500000|2022-12-19 16:15:00|1468.2|1467|1469.4|1468.2|1469.6|1468.4|1467.6|1466.4|300
1671466800000|2022-12-19 16:20:00|1469.5|1468.3|1471.3|1470.1|1471.4|1470.2|1469.1|1467.9|412
1671467100000|2022-12-19 16:25:00|1471.1|1469.9|1469.8|1468.6|1472.1|1470.9|1469.8|1468.6|427
1671467400000|2022-12-19 16:30:00|1469.6|1468.4|1468.3|1467.1|1470.9|1469.7|1468.3|1467.1|265
1671467700000|2022-12-19 16:35:00|1468.4|1467.2|1467.9|1466.7|1468.9|1467.7|1467.9|1466.7|176
1671468000000|2022-12-19 16:40:00|1468|1466.8|1466.5|1465.3|1468|1466.8|1465.4|1464.2|365
1671468300000|2022-12-19 16:45:00|1466.6|1465.4|1467|1465.8|1468.1|1466.9|1466.6|1465.4|301
1671468600000|2022-12-19 16:50:00|1467.1|1465.9|1466.9|1465.7|1467.4|1466.2|1466.1|1464.9|741
1671468900000|2022-12-19 16:55:00|1467|1465.8|1468.9|1467.7|1469|1467.8|1466.9|1465.7|262
1671469200000|2022-12-19 17:00:00|1469|1467.8|1467.9|1466.7|1469.3|1468.1|1467.6|1466.4|205
1671469500000|2022-12-19 17:05:00|1467.6|1466.4|1465.4|1464.2|1467.8|1466.6|1464.6|1463.4|664
1671469800000|2022-12-19 17:10:00|1465.5|1464.3|1466.4|1465.2|1466.6|1465.4|1465.3|1464.1|239
1671470100000|2022-12-19 17:15:00|1466.5|1465.3|1466.4|1465.2|1466.9|1465.7|1466.1|1464.9|134
1671470400000|2022-12-19 17:20:00|1466.3|1465.1|1465.9|1464.7|1466.6|1465.4|1465.6|1464.4|191
1671470700000|2022-12-19 17:25:00|1465.8|1464.6|1466.4|1465.2|1466.4|1465.2|1465.6|1464.4|176
1671471000000|2022-12-19 17:30:00|1466.5|1465.3|1466.4|1465.2|1467.6|1466.4|1466.4|1465.2|207
1671471300000|2022-12-19 17:35:00|1466.6|1465.4|1466.1|1464.9|1466.6|1465.4|1465.9|1464.7|255
1671471600000|2022-12-19 17:40:00|1466.3|1465.1|1466.4|1465.2|1466.9|1465.7|1466.1|1464.9|327
1671471900000|2022-12-19 17:45:00|1466.6|1465.4|1466.9|1465.7|1467.1|1465.9|1466.1|1464.9|83
1671472200000|2022-12-19 17:50:00|1467|1465.8|1466.6|1465.4|1467.4|1466.2|1466.1|1464.9|179
1671472500000|2022-12-19 17:55:00|1466.8|1465.6|1466.9|1465.7|1466.9|1465.7|1466.1|1464.9|169
1671472800000|2022-12-19 18:00:00|1466.8|1465.6|1466|1464.8|1466.9|1465.7|1465.6|1464.4|271
1671473100000|2022-12-19 18:05:00|1466.1|1464.9|1467.1|1465.9|1467.4|1466.2|1465.9|1464.7|213
1671473400000|2022-12-19 18:10:00|1467.4|1466.2|1466.6|1465.4|1467.9|1466.7|1466.6|1465.4|714
1671473700000|2022-12-19 18:15:00|1466.8|1465.6|1467.1|1465.9|1467.1|1465.9|1466.1|1464.9|110
1671474000000|2022-12-19 18:20:00|1467|1465.8|1466.4|1465.2|1467.1|1465.9|1466.4|1465.2|1004
1671474300000|2022-12-19 18:25:00|1466.5|1465.3|1465.9|1464.7|1466.8|1465.6|1465.8|1464.6|232
1671474600000|2022-12-19 18:30:00|1465.6|1464.4|1465.6|1464.4|1466.1|1464.9|1465.4|1464.2|231
1671474900000|2022-12-19 18:35:00|1465.5|1464.3|1464.4|1463.2|1465.6|1464.4|1464.4|1463.2|306
1671475200000|2022-12-19 18:40:00|1464.6|1463.4|1464.1|1462.9|1464.9|1463.7|1464.1|1462.9|280
1671475500000|2022-12-19 18:45:00|1463.6|1462.4|1464.9|1463.7|1464.9|1463.7|1463.6|1462.4|557
1671475800000|2022-12-19 18:50:00|1464.6|1463.4|1463.9|1462.7|1464.6|1463.4|1463.6|1462.4|527
1671476100000|2022-12-19 18:55:00|1464|1462.8|1463.5|1462.3|1464.4|1463.2|1463.4|1462.2|489
1671476400000|2022-12-19 19:00:00|1463.6|1462.4|1463.9|1462.7|1463.9|1462.7|1463.1|1461.9|1861
1671476700000|2022-12-19 19:05:00|1464.1|1462.9|1463.6|1462.4|1464.6|1463.4|1463.4|1462.2|366
1671477000000|2022-12-19 19:10:00|1463.4|1462.2|1463.8|1462.6|1464.9|1463.7|1463.2|1462|1480
1671477300000|2022-12-19 19:15:00|1463.9|1462.7|1464.7|1463.5|1465.4|1464.2|1463.7|1462.5|1024
1671498000000|2022-12-20 01:00:00|1464.9|1463.7|1466.9|1465.7|1466.9|1465.7|1464.9|1463.7|270
1671498300000|2022-12-20 01:05:00|1466.7|1465.5|1466.3|1465.1|1467.2|1466|1465.9|1464.7|344
1671498600000|2022-12-20 01:10:00|1466.4|1465.2|1467.3|1466.1|1467.7|1466.5|1466.1|1464.9|102
1671498900000|2022-12-20 01:15:00|1467.2|1466|1467.1|1465.9|1467.7|1466.5|1466.3|1465.1|70
1671499200000|2022-12-20 01:20:00|1466.9|1465.7|1467.6|1466.4|1467.7|1466.5|1466.9|1465.7|17
1671499500000|2022-12-20 01:25:00|1467.7|1466.5|1468.2|1467|1468.7|1467.5|1467.7|1466.5|82
1671499800000|2022-12-20 01:30:00|1468.5|1467.3|1469.9|1468.7|1469.9|1468.7|1468.4|1467.2|114
1671500100000|2022-12-20 01:35:00|1470.1|1468.9|1470.2|1469|1470.7|1469.5|1469.6|1468.4|60
1671500400000|2022-12-20 01:40:00|1470.1|1468.9|1470.6|1469.4|1470.7|1469.5|1469.4|1468.2|39
1671500700000|2022-12-20 01:45:00|1470.7|1469.5|1468.3|1467.1|1470.7|1469.5|1468.3|1467.1|45
1671501000000|2022-12-20 01:50:00|1468.4|1467.2|1468.3|1467.1|1469.1|1467.9|1468.2|1467|29
1671501300000|2022-12-20 01:55:00|1468.4|1467.2|1468.8|1467.6|1468.8|1467.6|1468.1|1466.9|11
1671501600000|2022-12-20 02:00:00|1468.7|1467.5|1467.7|1466.5|1468.7|1467.5|1467.7|1466.5|748
1671501900000|2022-12-20 02:05:00|1467.8|1466.6|1466.8|1465.6|1467.8|1466.6|1466.7|1465.5|59
1671502200000|2022-12-20 02:10:00|1466.7|1465.5|1467|1465.8|1467.1|1465.9|1466.2|1465|60
1671502500000|2022-12-20 02:15:00|1467.1|1465.9|1467.4|1466.2|1467.6|1466.4|1467.1|1465.9|5
1671502800000|2022-12-20 02:20:00|1467.5|1466.3|1467.6|1466.4|1467.7|1466.5|1467.4|1466.2|1
1671503100000|2022-12-20 02:25:00|1467.5|1466.3|1467.5|1466.3|1467.7|1466.5|1467.3|1466.1|6
1671503400000|2022-12-20 02:30:00|1467.4|1466.2|1467.7|1466.5|1467.9|1466.7|1467.2|1466|28
1671503700000|2022-12-20 02:35:00|1467.8|1466.6|1467.8|1466.6|1468|1466.8|1467.6|1466.4|26
1671504000000|2022-12-20 02:40:00|1467.7|1466.5|1466.3|1465.1|1467.8|1466.6|1466.3|1465.1|49
1671504300000|2022-12-20 02:45:00|1466.2|1465|1466.4|1465.2|1466.7|1465.5|1466.1|1464.9|33
1671504600000|2022-12-20 02:50:00|1466.3|1465.1|1465.7|1464.5|1466.6|1465.4|1465.4|1464.2|106
1671504900000|2022-12-20 02:55:00|1465.6|1464.4|1467.8|1466.6|1467.9|1466.7|1465.6|1464.4|53
1671505200000|2022-12-20 03:00:00|1467.9|1466.7|1467.2|1466|1467.9|1466.7|1467.2|1466|66
1671505500000|2022-12-20 03:05:00|1466.9|1465.7|1466.9|1465.7|1467.9|1466.7|1466.7|1465.5|44
1671505800000|2022-12-20 03:10:00|1467|1465.8|1465.4|1464.2|1467.1|1465.9|1465.2|1464|211
1671506100000|2022-12-20 03:15:00|1465.6|1464.4|1464.2|1463|1465.7|1464.5|1464.2|1463|138
1671506400000|2022-12-20 03:20:00|1464.4|1463.2|1464.2|1463|1464.7|1463.5|1464.1|1462.9|48
1671506700000|2022-12-20 03:25:00|1464.3|1463.1|1464.3|1463.1|1464.8|1463.6|1463.6|1462.4|112
1671507000000|2022-12-20 03:30:00|1464.4|1463.2|1464.7|1463.5|1464.7|1463.5|1464.1|1462.9|26
1671507300000|2022-12-20 03:35:00|1464.9|1463.7|1464.7|1463.5|1464.9|1463.7|1464.7|1463.5|32
1671507600000|2022-12-20 03:40:00|1464.4|1463.2|1464.2|1463|1464.7|1463.5|1464.2|1463|34
1671507900000|2022-12-20 03:45:00|1464.4|1463.2|1464.4|1463.2|1464.7|1463.5|1464.2|1463|10
1671508200000|2022-12-20 03:50:00|1464.7|1463.5|1465.3|1464.1|1465.4|1464.2|1464.7|1463.5|47
1671508500000|2022-12-20 03:55:00|1465.2|1464|1465.1|1463.9|1465.3|1464.1|1464.9|1463.7|5
1671508800000|2022-12-20 04:00:00|1465.3|1464.1|1465.2|1464|1465.4|1464.2|1465.1|1463.9|39
1671509100000|2022-12-20 04:05:00|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1464.4|1463.2|30
1671509400000|2022-12-20 04:10:00|1464.8|1463.6|1464.6|1463.4|1465.1|1463.9|1464.4|1463.2|4
1671509700000|2022-12-20 04:15:00|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|1464.2|1463|38
1671510000000|2022-12-20 04:20:00|1464.8|1463.6|1464.8|1463.6|1464.9|1463.7|1464.6|1463.4|13
1671510300000|2022-12-20 04:25:00|1464.7|1463.5|1464.7|1463.5|1464.9|1463.7|1464.7|1463.5|2
1671510600000|2022-12-20 04:30:00|1464.9|1463.7|1464.8|1463.6|1464.9|1463.7|1464.7|1463.5|3
1671510900000|2022-12-20 04:35:00|1464.7|1463.5|1464.8|1463.6|1464.9|1463.7|1464.7|1463.5|7
1671511200000|2022-12-20 04:40:00|1464.9|1463.7|1464.8|1463.6|1464.9|1463.7|1464.8|1463.6|0
1671511500000|2022-12-20 04:45:00|1464.7|1463.5|1464.8|1463.6|1464.9|1463.7|1464.7|1463.5|14
1671511800000|2022-12-20 04:50:00|1464.9|1463.7|1465.2|1464|1465.2|1464|1464.8|1463.6|3
1671512100000|2022-12-20 04:55:00|1465.1|1463.9|1465.1|1463.9|1465.2|1464|1464.9|1463.7|3
1671512400000|2022-12-20 05:00:00|1465.2|1464|1465.1|1463.9|1465.2|1464|1464.9|1463.7|0
1671512700000|2022-12-20 05:05:00|1464.9|1463.7|1465.1|1463.9|1465.2|1464|1464.9|1463.7|3
1671513000000|2022-12-20 05:10:00|1465.2|1464|1464.9|1463.7|1465.2|1464|1464.9|1463.7|12
1671513300000|2022-12-20 05:15:00|1464.7|1463.5|1464.7|1463.5|1464.8|1463.6|1464.4|1463.2|41
1671513600000|2022-12-20 05:20:00|1464.6|1463.4|1464.4|1463.2|1464.7|1463.5|1464.3|1463.1|4
1671513900000|2022-12-20 05:25:00|1464.6|1463.4|1464.6|1463.4|1464.8|1463.6|1464.3|1463.1|37
1671514200000|2022-12-20 05:30:00|1464.7|1463.5|1465.1|1463.9|1465.2|1464|1463.7|1462.5|229
1671514500000|2022-12-20 05:35:00|1464.9|1463.7|1463.7|1462.5|1465.1|1463.9|1463.7|1462.5|202
1671514800000|2022-12-20 05:40:00|1463.8|1462.6|1465.1|1463.9|1465.2|1464|1463.5|1462.3|53
1671515100000|2022-12-20 05:45:00|1465.2|1464|1465|1463.8|1465.2|1464|1465|1463.8|44
1671515400000|2022-12-20 05:50:00|1464.9|1463.7|1465|1463.8|1465.2|1464|1464.7|1463.5|10
1671515700000|2022-12-20 05:55:00|1464.9|1463.7|1465.7|1464.5|1465.7|1464.5|1464.5|1463.3|86
1671516000000|2022-12-20 06:00:00|1465.8|1464.6|1465.5|1464.3|1466|1464.8|1465.3|1464.1|22
1671516300000|2022-12-20 06:05:00|1465.4|1464.2|1465.9|1464.7|1466.1|1464.9|1465.4|1464.2|13
1671516600000|2022-12-20 06:10:00|1465.8|1464.6|1465.7|1464.5|1466.3|1465.1|1465.6|1464.4|64
1671516900000|2022-12-20 06:15:00|1465.5|1464.3|1465.6|1464.4|1466.2|1465|1465.2|1464|40
1671517200000|2022-12-20 06:20:00|1465.5|1464.3|1466.5|1465.3|1466.5|1465.3|1465.2|1464|11
1671517500000|2022-12-20 06:25:00|1466.6|1465.4|1467.1|1465.9|1467.2|1466|1466.6|1465.4|14
1671517800000|2022-12-20 06:30:00|1466.9|1465.7|1467.2|1466|1467.3|1466.1|1466.6|1465.4|9
1671518100000|2022-12-20 06:35:00|1467.3|1466.1|1467.5|1466.3|1467.7|1466.5|1467.2|1466|335
1671518400000|2022-12-20 06:40:00|1467.6|1466.4|1467.1|1465.9|1467.7|1466.5|1466.7|1465.5|71
1671518700000|2022-12-20 06:45:00|1467.2|1466|1467|1465.8|1467.3|1466.1|1466.7|1465.5|6
1671519000000|2022-12-20 06:50:00|1466.9|1465.7|1467.1|1465.9|1467.5|1466.3|1466.7|1465.5|42
1671519300000|2022-12-20 06:55:00|1467.3|1466.1|1466.5|1465.3|1467.3|1466.1|1465.8|1464.6|18
1671519600000|2022-12-20 07:00:00|1466.4|1465.2|1466|1464.8|1467.5|1466.3|1465.9|1464.7|91
1671519900000|2022-12-20 07:05:00|1465.9|1464.7|1465.5|1464.3|1466|1464.8|1465.5|1464.3|15
1671520200000|2022-12-20 07:10:00|1465.6|1464.4|1466.6|1465.4|1467.1|1465.9|1465.5|1464.3|14
1671520500000|2022-12-20 07:15:00|1466.7|1465.5|1466.2|1465|1466.7|1465.5|1466.1|1464.9|6
1671520800000|2022-12-20 07:20:00|1466.4|1465.2|1465.9|1464.7|1466.6|1465.4|1465.7|1464.5|11
1671521100000|2022-12-20 07:25:00|1465.8|1464.6|1465.9|1464.7|1466.3|1465.1|1465.7|1464.5|12
1671521400000|2022-12-20 07:30:00|1465.7|1464.5|1465.6|1464.4|1465.9|1464.7|1465.5|1464.3|10
1671521700000|2022-12-20 07:35:00|1465.5|1464.3|1465.1|1463.9|1465.6|1464.4|1464.9|1463.7|32
1671522000000|2022-12-20 07:40:00|1465.2|1464|1465.6|1464.4|1465.7|1464.5|1465|1463.8|42
1671522300000|2022-12-20 07:45:00|1465.5|1464.3|1465.1|1463.9|1465.5|1464.3|1465|1463.8|58
1671522600000|2022-12-20 07:50:00|1465.2|1464|1465.5|1464.3|1465.7|1464.5|1465.1|1463.9|22
1671522900000|2022-12-20 07:55:00|1465.6|1464.4|1465.9|1464.7|1466|1464.8|1465.3|1464.1|37
1671523200000|2022-12-20 08:00:00|1466|1464.8|1465.7|1464.5|1466.3|1465.1|1465.6|1464.4|10
1671523500000|2022-12-20 08:05:00|1465.6|1464.4|1465.5|1464.3|1466|1464.8|1465.4|1464.2|211
1671523800000|2022-12-20 08:10:00|1465.6|1464.4|1465.9|1464.7|1466.3|1465.1|1465.5|1464.3|89
1671524100000|2022-12-20 08:15:00|1466|1464.8|1465.3|1464.1|1466.3|1465.1|1465.3|1464.1|48
1671524400000|2022-12-20 08:20:00|1465.4|1464.2|1464.4|1463.2|1465.4|1464.2|1464.4|1463.2|41
1671524700000|2022-12-20 08:25:00|1464.2|1463|1463.5|1462.3|1464.2|1463|1463.4|1462.2|160
1671525000000|2022-12-20 08:30:00|1463.7|1462.5|1463|1461.8|1464.5|1463.3|1463|1461.8|39
1671525300000|2022-12-20 08:35:00|1463.3|1462.1|1463|1461.8|1463.5|1462.3|1462.6|1461.4|194
1671525600000|2022-12-20 08:40:00|1463.1|1461.9|1464.1|1462.9|1464.2|1463|1463.1|1461.9|31
1671525900000|2022-12-20 08:45:00|1464.2|1463|1465.2|1464|1465.2|1464|1464.2|1463|66
1671526200000|2022-12-20 08:50:00|1465.4|1464.2|1465.1|1463.9|1465.7|1464.5|1465|1463.8|4
1671526500000|2022-12-20 08:55:00|1465.2|1464|1464.2|1463|1465.6|1464.4|1464.2|1463|214
1671526800000|2022-12-20 09:00:00|1464.3|1463.1|1464.1|1462.9|1464.7|1463.5|1463.8|1462.6|20
1671527100000|2022-12-20 09:05:00|1464|1462.8|1464.3|1463.1|1464.8|1463.6|1464|1462.8|22
1671527400000|2022-12-20 09:10:00|1464.4|1463.2|1464.9|1463.7|1464.9|1463.7|1464.3|1463.1|12
1671527700000|2022-12-20 09:15:00|1465|1463.8|1463.3|1462.1|1465.1|1463.9|1463.3|1462.1|139
1671528000000|2022-12-20 09:20:00|1463.5|1462.3|1464.8|1463.6|1465|1463.8|1463.3|1462.1|19
1671528300000|2022-12-20 09:25:00|1464.9|1463.7|1465.5|1464.3|1465.5|1464.3|1464.5|1463.3|44
1671528600000|2022-12-20 09:30:00|1465.6|1464.4|1465.8|1464.6|1466|1464.8|1465.2|1464|25
1671528900000|2022-12-20 09:35:00|1465.9|1464.7|1466.9|1465.7|1467.5|1466.3|1465.8|1464.6|59
1671529200000|2022-12-20 09:40:00|1467|1465.8|1467.5|1466.3|1467.5|1466.3|1466.5|1465.3|20
1671529500000|2022-12-20 09:45:00|1467.4|1466.2|1467.3|1466.1|1467.6|1466.4|1466.8|1465.6|634
1671529800000|2022-12-20 09:50:00|1467.2|1466|1467.6|1466.4|1467.6|1466.4|1467|1465.8|241
1671530100000|2022-12-20 09:55:00|1467.7|1466.5|1467.3|1466.1|1468|1466.8|1467.1|1465.9|69
1671530400000|2022-12-20 10:00:00|1467.5|1466.3|1467.6|1466.4|1468|1466.8|1467.1|1465.9|687
1671530700000|2022-12-20 10:05:00|1467.5|1466.3|1467.6|1466.4|1468|1466.8|1467.2|1466|1008
1671531000000|2022-12-20 10:10:00|1467.7|1466.5|1467.8|1466.6|1467.8|1466.6|1467.1|1465.9|207
1671531300000|2022-12-20 10:15:00|1467.7|1466.5|1467.6|1466.4|1467.8|1466.6|1466.8|1465.6|30
1671531600000|2022-12-20 10:20:00|1467.5|1466.3|1467.9|1466.7|1468|1466.8|1467.2|1466|37
1671531900000|2022-12-20 10:25:00|1467.7|1466.5|1468.2|1467|1468.2|1467|1467.5|1466.3|43
1671532200000|2022-12-20 10:30:00|1468.1|1466.9|1467.9|1466.7|1468.3|1467.1|1467.6|1466.4|36
1671532500000|2022-12-20 10:35:00|1467.7|1466.5|1467.5|1466.3|1468.1|1466.9|1467.5|1466.3|32
1671532800000|2022-12-20 10:40:00|1467.4|1466.2|1467|1465.8|1467.4|1466.2|1466.6|1465.4|18
1671533100000|2022-12-20 10:45:00|1467.2|1466|1467.7|1466.5|1467.7|1466.5|1467|1465.8|15
1671533400000|2022-12-20 10:50:00|1467.9|1466.7|1468|1466.8|1468.2|1467|1467.7|1466.5|33
1671533700000|2022-12-20 10:55:00|1467.9|1466.7|1467.6|1466.4|1467.9|1466.7|1467.5|1466.3|6
1671534000000|2022-12-20 11:00:00|1467.7|1466.5|1467.4|1466.2|1468|1466.8|1467.4|1466.2|14
1671534300000|2022-12-20 11:05:00|1467.2|1466|1467.2|1466|1467.5|1466.3|1467|1465.8|2
1671534600000|2022-12-20 11:10:00|1467.4|1466.2|1467.2|1466|1467.7|1466.5|1467.1|1465.9|55
1671534900000|2022-12-20 11:15:00|1467.1|1465.9|1467.4|1466.2|1467.5|1466.3|1466.9|1465.7|22
1671535200000|2022-12-20 11:20:00|1467.2|1466|1467.9|1466.7|1467.9|1466.7|1466.7|1465.5|172
1671535500000|2022-12-20 11:25:00|1467.8|1466.6|1467.6|1466.4|1467.9|1466.7|1467.5|1466.3|27
1671535800000|2022-12-20 11:30:00|1467.8|1466.6|1467.9|1466.7|1468.5|1467.3|1467.8|1466.6|47
1671536100000|2022-12-20 11:35:00|1467.6|1466.4|1467.5|1466.3|1467.9|1466.7|1467.3|1466.1|611
1671536400000|2022-12-20 11:40:00|1467.3|1466.1|1467.8|1466.6|1468|1466.8|1467|1465.8|30
1671536700000|2022-12-20 11:45:00|1467.7|1466.5|1467.3|1466.1|1467.9|1466.7|1467.2|1466|142
1671537000000|2022-12-20 11:50:00|1467.2|1466|1466.7|1465.5|1467.3|1466.1|1466.7|1465.5|17
1671537300000|2022-12-20 11:55:00|1466.8|1465.6|1466.4|1465.2|1466.9|1465.7|1466.3|1465.1|9
1671537600000|2022-12-20 12:00:00|1466.5|1465.3|1464.5|1463.3|1466.9|1465.7|1464.4|1463.2|84
1671537900000|2022-12-20 12:05:00|1464.3|1463.1|1465.2|1464|1465.5|1464.3|1464.3|1463.1|204
1671538200000|2022-12-20 12:10:00|1465.3|1464.1|1465.7|1464.5|1465.8|1464.6|1465.2|1464|39
1671538500000|2022-12-20 12:15:00|1465.5|1464.3|1466.5|1465.3|1466.8|1465.6|1465.5|1464.3|48
1671538800000|2022-12-20 12:20:00|1466.4|1465.2|1467.2|1466|1467.8|1466.6|1466.3|1465.1|106
1671539100000|2022-12-20 12:25:00|1467.3|1466.1|1466.4|1465.2|1467.3|1466.1|1466.4|1465.2|25
1671539400000|2022-12-20 12:30:00|1466.5|1465.3|1467.7|1466.5|1468|1466.8|1465.7|1464.5|232
1671539700000|2022-12-20 12:35:00|1467.8|1466.6|1467.8|1466.6|1468|1466.8|1467.4|1466.2|162
1671540000000|2022-12-20 12:40:00|1467.7|1466.5|1466.8|1465.6|1467.9|1466.7|1466.8|1465.6|48
1671540300000|2022-12-20 12:45:00|1467|1465.8|1467.5|1466.3|1467.9|1466.7|1467|1465.8|258
1671540600000|2022-12-20 12:50:00|1467.4|1466.2|1466.8|1465.6|1467.4|1466.2|1466.5|1465.3|529
1671540900000|2022-12-20 12:55:00|1466.5|1465.3|1467.2|1466|1467.3|1466.1|1466.5|1465.3|23
1671541200000|2022-12-20 13:00:00|1467.1|1465.9|1469.9|1468.7|1470|1468.8|1467.1|1465.9|152
1671541500000|2022-12-20 13:05:00|1470|1468.8|1468.9|1467.7|1470|1468.8|1468.9|1467.7|414
1671541800000|2022-12-20 13:10:00|1468.8|1467.6|1470.4|1469.2|1470.5|1469.3|1468.8|1467.6|122
1671542100000|2022-12-20 13:15:00|1470.3|1469.1|1471.9|1470.7|1471.9|1470.7|1470.3|1469.1|715
1671542400000|2022-12-20 13:20:00|1472|1470.8|1471.8|1470.6|1472.2|1471|1471.3|1470.1|195
1671542700000|2022-12-20 13:25:00|1471.9|1470.7|1471.3|1470.1|1472.3|1471.1|1471.2|1470|132
1671543000000|2022-12-20 13:30:00|1471.2|1470|1471.7|1470.5|1471.9|1470.7|1470.5|1469.3|220
1671543300000|2022-12-20 13:35:00|1471.8|1470.6|1471.8|1470.6|1472.2|1471|1471.3|1470.1|94
1671543600000|2022-12-20 13:40:00|1471.9|1470.7|1470.9|1469.7|1472|1470.8|1470.7|1469.5|167
1671546600000|2022-12-20 14:30:00|1470.4|1469.2|1477.5|1476.3|1479.2|1478|1470.4|1469.2|3390
1671546900000|2022-12-20 14:35:00|1477.3|1476.1|1482|1480.8|1483.5|1482.3|1477.3|1476.1|1879
1671547200000|2022-12-20 14:40:00|1482.3|1481.1|1481.9|1480.7|1483.5|1482.3|1481.3|1480.1|2017
1671547500000|2022-12-20 14:45:00|1481.8|1480.6|1482.3|1481.1|1482.5|1481.3|1481.3|1480.1|1039
1671547800000|2022-12-20 14:50:00|1482.5|1481.3|1482.8|1481.6|1483.3|1482.1|1482|1480.8|1310
1671548100000|2022-12-20 14:55:00|1483|1481.8|1485|1483.8|1485.3|1484.1|1482.9|1481.7|2914
1671548400000|2022-12-20 15:00:00|1485.2|1484|1486.3|1485.1|1487|1485.8|1485|1483.8|1424
1671548700000|2022-12-20 15:05:00|1486.6|1485.4|1485.3|1484.1|1487|1485.8|1485.1|1483.9|1104
1671549000000|2022-12-20 15:10:00|1485.4|1484.2|1485.3|1484.1|1486.3|1485.1|1485.3|1484.1|1418
1671549300000|2022-12-20 15:15:00|1485.5|1484.3|1485.3|1484.1|1487.6|1486.4|1485.1|1483.9|1940
1671549600000|2022-12-20 15:20:00|1485.6|1484.4|1485.4|1484.2|1486.6|1485.4|1484.2|1483|2419
1671549900000|2022-12-20 15:25:00|1485.6|1484.4|1484.8|1483.6|1486.1|1484.9|1484.8|1483.6|815
1671550200000|2022-12-20 15:30:00|1485.3|1484.1|1486.6|1485.4|1487.1|1485.9|1485.3|1484.1|1077
1671550500000|2022-12-20 15:35:00|1486.5|1485.3|1485.9|1484.7|1488.1|1486.9|1485.6|1484.4|923
1671550800000|2022-12-20 15:40:00|1486|1484.8|1482.3|1481.1|1486.4|1485.2|1482|1480.8|1116
1671551100000|2022-12-20 15:45:00|1482.4|1481.2|1485.2|1484|1485.4|1484.2|1482.4|1481.2|1088
1671551400000|2022-12-20 15:50:00|1485.3|1484.1|1484.7|1483.5|1485.7|1484.5|1483.7|1482.5|451
1671551700000|2022-12-20 15:55:00|1484.8|1483.6|1483.9|1482.7|1485.1|1483.9|1483.6|1482.4|371
1671552000000|2022-12-20 16:00:00|1483.8|1482.6|1481.5|1480.3|1484.2|1483|1481.5|1480.3|510
1671552300000|2022-12-20 16:05:00|1481.6|1480.4|1482.9|1481.7|1483.4|1482.2|1480.9|1479.7|319
1671552600000|2022-12-20 16:10:00|1483|1481.8|1483.1|1481.9|1483.6|1482.4|1482.1|1480.9|498
1671552900000|2022-12-20 16:15:00|1483|1481.8|1481.1|1479.9|1483.7|1482.5|1480.4|1479.2|1161
1671553200000|2022-12-20 16:20:00|1481|1479.8|1481.4|1480.2|1482.8|1481.6|1480.6|1479.4|1252
1671553500000|2022-12-20 16:25:00|1481.3|1480.1|1480.4|1479.2|1481.9|1480.7|1480|1478.8|379
1671553800000|2022-12-20 16:30:00|1480.3|1479.1|1481.2|1480|1481.4|1480.2|1479.6|1478.4|361
1671554100000|2022-12-20 16:35:00|1480.9|1479.7|1480.7|1479.5|1481.4|1480.2|1479.9|1478.7|391
1671554400000|2022-12-20 16:40:00|1480.8|1479.6|1480.7|1479.5|1482.2|1481|1480.1|1478.9|360
1671554700000|2022-12-20 16:45:00|1480.4|1479.2|1481.9|1480.7|1482.4|1481.2|1480.4|1479.2|173
1671555000000|2022-12-20 16:50:00|1481.8|1480.6|1482.1|1480.9|1482.2|1481|1480.7|1479.5|566
1671555300000|2022-12-20 16:55:00|1482.2|1481|1481.2|1480|1482.4|1481.2|1481.2|1480|277
1671555600000|2022-12-20 17:00:00|1481.1|1479.9|1480.4|1479.2|1481.3|1480.1|1480.2|1479|166
1671555900000|2022-12-20 17:05:00|1480.2|1479|1481.3|1480.1|1481.4|1480.2|1479.9|1478.7|339
1671556200000|2022-12-20 17:10:00|1481.2|1480|1480.6|1479.4|1481.5|1480.3|1480.6|1479.4|193
1671556500000|2022-12-20 17:15:00|1480.5|1479.3|1480.9|1479.7|1482.6|1481.4|1480.2|1479|710
1671556800000|2022-12-20 17:20:00|1480.8|1479.6|1478.9|1477.7|1480.9|1479.7|1478.9|1477.7|460
1671557100000|2022-12-20 17:25:00|1478.8|1477.6|1479.2|1478|1479.6|1478.4|1478.7|1477.5|226
1671557400000|2022-12-20 17:30:00|1479.3|1478.1|1480.2|1479|1480.7|1479.5|1479.2|1478|273
1671557700000|2022-12-20 17:35:00|1480.3|1479.1|1479.9|1478.7|1480.3|1479.1|1479.4|1478.2|187
1671558000000|2022-12-20 17:40:00|1479.7|1478.5|1480.2|1479|1480.7|1479.5|1479.7|1478.5|240
1671558300000|2022-12-20 17:45:00|1480.4|1479.2|1481.6|1480.4|1482.4|1481.2|1479.9|1478.7|461
1671558600000|2022-12-20 17:50:00|1481.7|1480.5|1483.2|1482|1483.2|1482|1481.6|1480.4|492
1671558900000|2022-12-20 17:55:00|1483.3|1482.1|1484.4|1483.2|1484.9|1483.7|1483.3|1482.1|229
1671559200000|2022-12-20 18:00:00|1484.2|1483|1483.5|1482.3|1484.4|1483.2|1483.4|1482.2|200
1671559500000|2022-12-20 18:05:00|1483.6|1482.4|1482.6|1481.4|1483.6|1482.4|1482.1|1480.9|2260
1671559800000|2022-12-20 18:10:00|1482.8|1481.6|1482.6|1481.4|1483.4|1482.2|1482.6|1481.4|212
1671560100000|2022-12-20 18:15:00|1482.7|1481.5|1483.1|1481.9|1483.4|1482.2|1482.6|1481.4|215
1671560400000|2022-12-20 18:20:00|1482.9|1481.7|1481.6|1480.4|1483|1481.8|1481.6|1480.4|224
1671560700000|2022-12-20 18:25:00|1481.5|1480.3|1480.4|1479.2|1481.6|1480.4|1480.2|1479|239
1671561000000|2022-12-20 18:30:00|1480.3|1479.1|1479.9|1478.7|1481.4|1480.2|1479.9|1478.7|1095
1671561300000|2022-12-20 18:35:00|1480.1|1478.9|1479.9|1478.7|1480.6|1479.4|1479.9|1478.7|281
1671561600000|2022-12-20 18:40:00|1480|1478.8|1479.9|1478.7|1480.1|1478.9|1479.9|1478.7|206
1671561900000|2022-12-20 18:45:00|1480.1|1478.9|1480.1|1478.9|1480.4|1479.2|1479.9|1478.7|281
1671562200000|2022-12-20 18:50:00|1480|1478.8|1480.5|1479.3|1480.9|1479.7|1479.9|1478.7|409
1671562500000|2022-12-20 18:55:00|1480.4|1479.2|1480.6|1479.4|1480.6|1479.4|1479.9|1478.7|230
1671562800000|2022-12-20 19:00:00|1480.5|1479.3|1480.1|1478.9|1481.3|1480.1|1480.1|1478.9|327
1671563100000|2022-12-20 19:05:00|1480.2|1479|1479.3|1478.1|1480.3|1479.1|1479.1|1477.9|381
1671563400000|2022-12-20 19:10:00|1479.1|1477.9|1479.9|1478.7|1480.6|1479.4|1479.1|1477.9|2183
1671563700000|2022-12-20 19:15:00|1480.1|1478.9|1479.7|1478.5|1480.2|1479|1478.9|1477.7|953
1671584400000|2022-12-21 01:00:00|1478.8|1477.6|1481.4|1480.2|1481.6|1480.4|1478.1|1476.9|539
1671584700000|2022-12-21 01:05:00|1481.6|1480.4|1482.1|1480.9|1482.3|1481.1|1481.3|1480.1|276
1671585000000|2022-12-21 01:10:00|1482|1480.8|1482.7|1481.5|1482.8|1481.6|1481.9|1480.7|46
1671585300000|2022-12-21 01:15:00|1482.8|1481.6|1482.9|1481.7|1483.3|1482.1|1482.6|1481.4|118
1671585600000|2022-12-21 01:20:00|1482.8|1481.6|1481.6|1480.4|1482.9|1481.7|1481.3|1480.1|78
1671585900000|2022-12-21 01:25:00|1481.7|1480.5|1482.1|1480.9|1482.7|1481.5|1481.7|1480.5|8
1671586200000|2022-12-21 01:30:00|1482.2|1481|1483.7|1482.5|1483.8|1482.6|1482.1|1480.9|55
1671586500000|2022-12-21 01:35:00|1483.8|1482.6|1483.2|1482|1483.8|1482.6|1482.7|1481.5|113
1671586800000|2022-12-21 01:40:00|1483.3|1482.1|1482.1|1480.9|1483.4|1482.2|1481.8|1480.6|2
1671587100000|2022-12-21 01:45:00|1482.2|1481|1482.3|1481.1|1482.7|1481.5|1481.6|1480.4|14
1671587400000|2022-12-21 01:50:00|1482.4|1481.2|1482.7|1481.5|1482.8|1481.6|1481.8|1480.6|1
1671587700000|2022-12-21 01:55:00|1482.5|1481.3|1483.1|1481.9|1483.4|1482.2|1482.5|1481.3|9
1671588000000|2022-12-21 02:00:00|1483|1481.8|1482.9|1481.7|1483.3|1482.1|1482.4|1481.2|10
1671588300000|2022-12-21 02:05:00|1482.8|1481.6|1483.3|1482.1|1483.4|1482.2|1482.8|1481.6|16
1671588600000|2022-12-21 02:10:00|1483.4|1482.2|1483.8|1482.6|1484.3|1483.1|1483.3|1482.1|27
1671588900000|2022-12-21 02:15:00|1483.9|1482.7|1483.2|1482|1483.9|1482.7|1483.2|1482|3
1671589200000|2022-12-21 02:20:00|1483.4|1482.2|1483.4|1482.2|1483.6|1482.4|1483.3|1482.1|1
1671589500000|2022-12-21 02:25:00|1483.6|1482.4|1483.7|1482.5|1483.7|1482.5|1483.4|1482.2|11
1671589800000|2022-12-21 02:30:00|1483.5|1482.3|1484.8|1483.6|1485.1|1483.9|1483.5|1482.3|30
1671590100000|2022-12-21 02:35:00|1484.7|1483.5|1484.8|1483.6|1484.9|1483.7|1484.2|1483|27
1671590400000|2022-12-21 02:40:00|1484.7|1483.5|1484.8|1483.6|1485.3|1484.1|1484.7|1483.5|109
1671590700000|2022-12-21 02:45:00|1484.9|1483.7|1484.5|1483.3|1485.1|1483.9|1484|1482.8|428
1671591000000|2022-12-21 02:50:00|1484.7|1483.5|1483.9|1482.7|1484.7|1483.5|1483.8|1482.6|14
1671591300000|2022-12-21 02:55:00|1483.8|1482.6|1482.5|1481.3|1483.9|1482.7|1482.5|1481.3|42
1671591600000|2022-12-21 03:00:00|1482.3|1481.1|1482.3|1481.1|1483|1481.8|1482.2|1481|28
1671591900000|2022-12-21 03:05:00|1482.2|1481|1481.2|1480|1482.3|1481.1|1480.9|1479.7|43
1671592200000|2022-12-21 03:10:00|1481.1|1479.9|1479.3|1478.1|1481.4|1480.2|1479.3|1478.1|83
1671592500000|2022-12-21 03:15:00|1479.1|1477.9|1480.2|1479|1480.3|1479.1|1478.9|1477.7|37
1671592800000|2022-12-21 03:20:00|1480|1478.8|1481.2|1480|1481.2|1480|1480|1478.8|17
1671593100000|2022-12-21 03:25:00|1480.9|1479.7|1480.9|1479.7|1481.4|1480.2|1480.5|1479.3|61
1671593400000|2022-12-21 03:30:00|1480.8|1479.6|1480.8|1479.6|1480.9|1479.7|1480.5|1479.3|7
1671593700000|2022-12-21 03:35:00|1480.7|1479.5|1480.9|1479.7|1480.9|1479.7|1480.5|1479.3|16
1671594000000|2022-12-21 03:40:00|1480.8|1479.6|1481.4|1480.2|1481.4|1480.2|1480.7|1479.5|12
1671594300000|2022-12-21 03:45:00|1481.5|1480.3|1481.7|1480.5|1481.7|1480.5|1481.5|1480.3|3
1671594600000|2022-12-21 03:50:00|1481.5|1480.3|1481.7|1480.5|1481.8|1480.6|1481.4|1480.2|4
1671594900000|2022-12-21 03:55:00|1481.8|1480.6|1482.7|1481.5|1482.7|1481.5|1481.7|1480.5|48
1671595200000|2022-12-21 04:00:00|1482.8|1481.6|1482|1480.8|1482.8|1481.6|1481.9|1480.7|6
1671595500000|2022-12-21 04:05:00|1481.9|1480.7|1482|1480.8|1482.1|1480.9|1481.9|1480.7|0
1671595800000|2022-12-21 04:10:00|1481.9|1480.7|1481.7|1480.5|1481.9|1480.7|1481.5|1480.3|18
1671596100000|2022-12-21 04:15:00|1481.5|1480.3|1482.2|1481|1482.2|1481|1481.5|1480.3|10
1671596400000|2022-12-21 04:20:00|1482.3|1481.1|1481.8|1480.6|1482.3|1481.1|1481.7|1480.5|34
1671596700000|2022-12-21 04:25:00|1481.7|1480.5|1481.8|1480.6|1481.9|1480.7|1481.6|1480.4|4
1671597000000|2022-12-21 04:30:00|1481.9|1480.7|1482.4|1481.2|1482.4|1481.2|1481.8|1480.6|6
1671597300000|2022-12-21 04:35:00|1482.3|1481.1|1482.3|1481.1|1482.5|1481.3|1482.2|1481|2
1671597600000|2022-12-21 04:40:00|1482.4|1481.2|1481.9|1480.7|1482.4|1481.2|1481.9|1480.7|5
1671597900000|2022-12-21 04:45:00|1482|1480.8|1481.4|1480.2|1482|1480.8|1481.4|1480.2|2
1671598200000|2022-12-21 04:50:00|1481.3|1480.1|1481.2|1480|1481.7|1480.5|1481.2|1480|9
1671598500000|2022-12-21 04:55:00|1481.4|1480.2|1481.4|1480.2|1481.8|1480.6|1481.4|1480.2|3
1671598800000|2022-12-21 05:00:00|1481.9|1480.7|1481.4|1480.2|1482.2|1481|1481.4|1480.2|13
1671599100000|2022-12-21 05:05:00|1481.3|1480.1|1481.7|1480.5|1481.7|1480.5|1481|1479.8|13
1671599400000|2022-12-21 05:10:00|1481.5|1480.3|1481.5|1480.3|1481.5|1480.3|1481.2|1480|5
1671599700000|2022-12-21 05:15:00|1481.4|1480.2|1481.3|1480.1|1481.7|1480.5|1481.2|1480|14
1671600000000|2022-12-21 05:20:00|1481.2|1480|1480.8|1479.6|1481.2|1480|1480.7|1479.5|13
1671600300000|2022-12-21 05:25:00|1480.9|1479.7|1480.5|1479.3|1480.9|1479.7|1480.4|1479.2|5
1671600600000|2022-12-21 05:30:00|1480.3|1479.1|1480.9|1479.7|1481.4|1480.2|1480.2|1479|49
1671600900000|2022-12-21 05:35:00|1480.7|1479.5|1481|1479.8|1481.2|1480|1480.3|1479.1|24
1671601200000|2022-12-21 05:40:00|1480.9|1479.7|1481|1479.8|1481|1479.8|1480.5|1479.3|12
1671601500000|2022-12-21 05:45:00|1480.9|1479.7|1481.4|1480.2|1481.5|1480.3|1480.7|1479.5|30
1671601800000|2022-12-21 05:50:00|1481.3|1480.1|1481.2|1480|1481.4|1480.2|1480.1|1478.9|22
1671602100000|2022-12-21 05:55:00|1481|1479.8|1481.4|1480.2|1481.8|1480.6|1480.9|1479.7|6
1671602400000|2022-12-21 06:00:00|1481.5|1480.3|1483|1481.8|1483|1481.8|1481.4|1480.2|58
1671602700000|2022-12-21 06:05:00|1482.8|1481.6|1481.9|1480.7|1482.9|1481.7|1481.2|1480|121
1671603000000|2022-12-21 06:10:00|1481.8|1480.6|1482.7|1481.5|1482.8|1481.6|1481.8|1480.6|7
1671603300000|2022-12-21 06:15:00|1482.8|1481.6|1483.8|1482.6|1484|1482.8|1482.7|1481.5|35
1671603600000|2022-12-21 06:20:00|1483.7|1482.5|1483.6|1482.4|1483.9|1482.7|1483.2|1482|25
1671603900000|2022-12-21 06:25:00|1483.7|1482.5|1483.9|1482.7|1484.9|1483.7|1483.6|1482.4|317
1671604200000|2022-12-21 06:30:00|1484.2|1483|1483.8|1482.6|1484.6|1483.4|1483.2|1482|52
1671604500000|2022-12-21 06:35:00|1483.9|1482.7|1484.3|1483.1|1484.5|1483.3|1483.7|1482.5|29
1671604800000|2022-12-21 06:40:00|1484.2|1483|1484.6|1483.4|1484.6|1483.4|1483.7|1482.5|40
1671605100000|2022-12-21 06:45:00|1484.7|1483.5|1484.7|1483.5|1485.1|1483.9|1484.2|1483|38
1671605400000|2022-12-21 06:50:00|1484.8|1483.6|1484.7|1483.5|1485.1|1483.9|1484.4|1483.2|31
1671605700000|2022-12-21 06:55:00|1484.5|1483.3|1484.6|1483.4|1485.1|1483.9|1484.3|1483.1|412
1671606000000|2022-12-21 07:00:00|1484.5|1483.3|1484|1482.8|1484.5|1483.3|1483.8|1482.6|50
1671606300000|2022-12-21 07:05:00|1483.8|1482.6|1484.1|1482.9|1484.6|1483.4|1483.6|1482.4|15
1671606600000|2022-12-21 07:10:00|1484|1482.8|1483.7|1482.5|1484.1|1482.9|1483.5|1482.3|10
1671606900000|2022-12-21 07:15:00|1483.8|1482.6|1483.2|1482|1483.8|1482.6|1483.1|1481.9|0
1671607200000|2022-12-21 07:20:00|1483.3|1482.1|1483.8|1482.6|1483.8|1482.6|1483.3|1482.1|18
1671607500000|2022-12-21 07:25:00|1483.7|1482.5|1485|1483.8|1485|1483.8|1483.7|1482.5|13
1671607800000|2022-12-21 07:30:00|1485.1|1483.9|1485|1483.8|1485.3|1484.1|1484.8|1483.6|11
1671608100000|2022-12-21 07:35:00|1484.8|1483.6|1485|1483.8|1485.3|1484.1|1484.6|1483.4|69
1671608400000|2022-12-21 07:40:00|1485.1|1483.9|1485.3|1484.1|1485.3|1484.1|1484.8|1483.6|8
1671608700000|2022-12-21 07:45:00|1485.1|1483.9|1485.6|1484.4|1485.7|1484.5|1484.8|1483.6|11
1671609000000|2022-12-21 07:50:00|1485.5|1484.3|1485.5|1484.3|1485.7|1484.5|1485.1|1483.9|4
1671609300000|2022-12-21 07:55:00|1485.4|1484.2|1484|1482.8|1485.5|1484.3|1484|1482.8|45
1671609600000|2022-12-21 08:00:00|1484.1|1482.9|1483.2|1482|1484.1|1482.9|1482.6|1481.4|33
1671609900000|2022-12-21 08:05:00|1483.4|1482.2|1483|1481.8|1484.1|1482.9|1482.8|1481.6|30
1671610200000|2022-12-21 08:10:00|1482.8|1481.6|1483.6|1482.4|1483.6|1482.4|1482.6|1481.4|4
1671610500000|2022-12-21 08:15:00|1483.7|1482.5|1483.9|1482.7|1484.2|1483|1483.4|1482.2|66
1671610800000|2022-12-21 08:20:00|1483.8|1482.6|1484.1|1482.9|1484.3|1483.1|1483.8|1482.6|20
1671611100000|2022-12-21 08:25:00|1484.2|1483|1483.8|1482.6|1484.3|1483.1|1483.6|1482.4|9
1671611400000|2022-12-21 08:30:00|1483.9|1482.7|1484.3|1483.1|1484.6|1483.4|1483.8|1482.6|69
1671611700000|2022-12-21 08:35:00|1484.5|1483.3|1484.7|1483.5|1484.8|1483.6|1484.3|1483.1|9
1671612000000|2022-12-21 08:40:00|1484.6|1483.4|1484.3|1483.1|1485.2|1484|1484.2|1483|9
1671612300000|2022-12-21 08:45:00|1484.4|1483.2|1485.1|1483.9|1485.2|1484|1484.3|1483.1|17
1671612600000|2022-12-21 08:50:00|1485.2|1484|1484.6|1483.4|1485.2|1484|1484.6|1483.4|73
1671612900000|2022-12-21 08:55:00|1484.5|1483.3|1484.8|1483.6|1485.1|1483.9|1484.5|1483.3|7
1671613200000|2022-12-21 09:00:00|1484.9|1483.7|1484.7|1483.5|1485.1|1483.9|1484.6|1483.4|310
1671613500000|2022-12-21 09:05:00|1484.8|1483.6|1485.7|1484.5|1485.8|1484.6|1484.8|1483.6|56
1671613800000|2022-12-21 09:10:00|1485.6|1484.4|1485.8|1484.6|1485.8|1484.6|1485.3|1484.1|6
1671614100000|2022-12-21 09:15:00|1486|1484.8|1486.6|1485.4|1487.2|1486|1486|1484.8|846
1671614400000|2022-12-21 09:20:00|1486.7|1485.5|1485.9|1484.7|1486.9|1485.7|1485.7|1484.5|53
1671614700000|2022-12-21 09:25:00|1486|1484.8|1486.2|1485|1486.2|1485|1485.4|1484.2|9
1671615000000|2022-12-21 09:30:00|1486.3|1485.1|1486.2|1485|1486.6|1485.4|1486|1484.8|177
1671615300000|2022-12-21 09:35:00|1486.1|1484.9|1485.6|1484.4|1486.1|1484.9|1485.5|1484.3|79
1671615600000|2022-12-21 09:40:00|1485.7|1484.5|1486.1|1484.9|1486.6|1485.4|1485.3|1484.1|121
1671615900000|2022-12-21 09:45:00|1486|1484.8|1486|1484.8|1486.1|1484.9|1485.6|1484.4|16
1671616200000|2022-12-21 09:50:00|1485.8|1484.6|1486.5|1485.3|1486.6|1485.4|1485.8|1484.6|18
1671616500000|2022-12-21 09:55:00|1486.4|1485.2|1487.4|1486.2|1487.4|1486.2|1486.2|1485|107
1671616800000|2022-12-21 10:00:00|1487.5|1486.3|1487|1485.8|1487.8|1486.6|1486.8|1485.6|68
1671617100000|2022-12-21 10:05:00|1486.7|1485.5|1487|1485.8|1487.5|1486.3|1486.7|1485.5|80
1671617400000|2022-12-21 10:10:00|1486.8|1485.6|1486.8|1485.6|1486.8|1485.6|1486.2|1485|35
1671617700000|2022-12-21 10:15:00|1487|1485.8|1486.7|1485.5|1487.1|1485.9|1486.6|1485.4|52
1671618000000|2022-12-21 10:20:00|1486.8|1485.6|1487.2|1486|1487.5|1486.3|1486.7|1485.5|227
1671618300000|2022-12-21 10:25:00|1487.4|1486.2|1487.2|1486|1487.5|1486.3|1486.8|1485.6|35
1671618600000|2022-12-21 10:30:00|1487.3|1486.1|1486.9|1485.7|1487.3|1486.1|1486.5|1485.3|37
1671618900000|2022-12-21 10:35:00|1486.7|1485.5|1486.7|1485.5|1487.4|1486.2|1486.2|1485|60
1671619200000|2022-12-21 10:40:00|1486.6|1485.4|1486.5|1485.3|1487.1|1485.9|1486.3|1485.1|17
1671619500000|2022-12-21 10:45:00|1486.4|1485.2|1487|1485.8|1487.1|1485.9|1486.4|1485.2|7
1671619800000|2022-12-21 10:50:00|1486.8|1485.6|1486.2|1485|1486.8|1485.6|1486.2|1485|20
1671620100000|2022-12-21 10:55:00|1486.1|1484.9|1486.5|1485.3|1486.8|1485.6|1486|1484.8|36
1671620400000|2022-12-21 11:00:00|1486.3|1485.1|1486.6|1485.4|1486.8|1485.6|1486.3|1485.1|9
1671620700000|2022-12-21 11:05:00|1486.5|1485.3|1485.9|1484.7|1486.6|1485.4|1485.8|1484.6|6
1671621000000|2022-12-21 11:10:00|1486|1484.8|1485.7|1484.5|1486.4|1485.2|1485.7|1484.5|53
1671621300000|2022-12-21 11:15:00|1485.8|1484.6|1486|1484.8|1486.5|1485.3|1485.7|1484.5|177
1671621600000|2022-12-21 11:20:00|1485.8|1484.6|1486.6|1485.4|1486.6|1485.4|1485.8|1484.6|14
1671621900000|2022-12-21 11:25:00|1486.9|1485.7|1487.4|1486.2|1487.4|1486.2|1486.9|1485.7|14
1671622200000|2022-12-21 11:30:00|1487.3|1486.1|1487.3|1486.1|1487.5|1486.3|1487.3|1486.1|52
1671622500000|2022-12-21 11:35:00|1487|1485.8|1486.7|1485.5|1487.6|1486.4|1486.6|1485.4|46
1671622800000|2022-12-21 11:40:00|1486.6|1485.4|1486.9|1485.7|1487.1|1485.9|1486.3|1485.1|85
1671623100000|2022-12-21 11:45:00|1487.1|1485.9|1487.2|1486|1487.5|1486.3|1486.8|1485.6|39
1671623400000|2022-12-21 11:50:00|1487.1|1485.9|1487.5|1486.3|1487.5|1486.3|1486.8|1485.6|138
1671623700000|2022-12-21 11:55:00|1487.6|1486.4|1486.8|1485.6|1487.7|1486.5|1486.8|1485.6|36
1671624000000|2022-12-21 12:00:00|1486.9|1485.7|1486.6|1485.4|1486.9|1485.7|1486.5|1485.3|23
1671624300000|2022-12-21 12:05:00|1486.5|1485.3|1485.3|1484.1|1486.8|1485.6|1485.3|1484.1|38
1671624600000|2022-12-21 12:10:00|1485.4|1484.2|1485.9|1484.7|1485.9|1484.7|1485.3|1484.1|42
1671624900000|2022-12-21 12:15:00|1485.8|1484.6|1486|1484.8|1486.2|1485|1485.7|1484.5|29
1671625200000|2022-12-21 12:20:00|1486.1|1484.9|1486.2|1485|1486.2|1485|1485.7|1484.5|28
1671625500000|2022-12-21 12:25:00|1486.1|1484.9|1487.2|1486|1487.3|1486.1|1485.8|1484.6|14
1671625800000|2022-12-21 12:30:00|1487.1|1485.9|1486.3|1485.1|1487.6|1486.4|1486.3|1485.1|29
1671626100000|2022-12-21 12:35:00|1486.5|1485.3|1486.8|1485.6|1487.1|1485.9|1486.5|1485.3|44
1671626400000|2022-12-21 12:40:00|1486.9|1485.7|1486.6|1485.4|1487.2|1486|1486.3|1485.1|46
1671626700000|2022-12-21 12:45:00|1486.7|1485.5|1486.3|1485.1|1486.8|1485.6|1486.3|1485.1|47
1671627000000|2022-12-21 12:50:00|1486.6|1485.4|1486.8|1485.6|1487.1|1485.9|1486.3|1485.1|56
1671627300000|2022-12-21 12:55:00|1486.7|1485.5|1486.6|1485.4|1486.8|1485.6|1486.5|1485.3|130
1671627600000|2022-12-21 13:00:00|1486.5|1485.3|1487.1|1485.9|1487.8|1486.6|1486.2|1485|94
1671627900000|2022-12-21 13:05:00|1487|1485.8|1489.3|1488.1|1489.5|1488.3|1486.8|1485.6|234
1671628200000|2022-12-21 13:10:00|1489.5|1488.3|1489.1|1487.9|1490.7|1489.5|1489.1|1487.9|294
1671628500000|2022-12-21 13:15:00|1489.2|1488|1488.7|1487.5|1489.7|1488.5|1488.6|1487.4|708
1671628800000|2022-12-21 13:20:00|1488.8|1487.6|1488|1486.8|1489.1|1487.9|1487.7|1486.5|755
1671629100000|2022-12-21 13:25:00|1488.1|1486.9|1487|1485.8|1488.2|1487|1486.8|1485.6|243
1671629400000|2022-12-21 13:30:00|1486.9|1485.7|1487.1|1485.9|1487.3|1486.1|1486.3|1485.1|165
1671629700000|2022-12-21 13:35:00|1486.8|1485.6|1487.6|1486.4|1487.7|1486.5|1486.8|1485.6|118
1671630000000|2022-12-21 13:40:00|1487.7|1486.5|1486.7|1485.5|1487.8|1486.6|1486.6|1485.4|56
1671633000000|2022-12-21 14:30:00|1487.6|1486.4|1484.6|1483.4|1487.8|1486.6|1483.1|1481.9|2853
1671633300000|2022-12-21 14:35:00|1484.4|1483.2|1485.4|1484.2|1486.1|1484.9|1483.3|1482.1|669
1671633600000|2022-12-21 14:40:00|1485.3|1484.1|1485.1|1483.9|1486.6|1485.4|1484.2|1483|1348
1671633900000|2022-12-21 14:45:00|1484.9|1483.7|1482.3|1481.1|1485.1|1483.9|1482.1|1480.9|561
1671634200000|2022-12-21 14:50:00|1482.6|1481.4|1482.8|1481.6|1484.9|1483.7|1481.6|1480.4|2574
1671634500000|2022-12-21 14:55:00|1482.6|1481.4|1482.5|1481.3|1483.3|1482.1|1481.9|1480.7|1859
1671634800000|2022-12-21 15:00:00|1482.7|1481.5|1485.2|1484|1485.5|1484.3|1482.5|1481.3|822
1671635100000|2022-12-21 15:05:00|1485.1|1483.9|1486|1484.8|1486|1484.8|1484.5|1483.3|436
1671635400000|2022-12-21 15:10:00|1485.7|1484.5|1485.8|1484.6|1486.5|1485.3|1484.7|1483.5|520
1671635700000|2022-12-21 15:15:00|1486|1484.8|1489|1487.8|1489|1487.8|1485.2|1484|809
1671636000000|2022-12-21 15:20:00|1488.9|1487.7|1486.2|1485|1489|1487.8|1486.2|1485|1386
1671636300000|2022-12-21 15:25:00|1486.1|1484.9|1482.4|1481.2|1486.1|1484.9|1482.3|1481.1|1003
1671636600000|2022-12-21 15:30:00|1482.1|1480.9|1482.9|1481.7|1484.2|1483|1481.9|1480.7|522
1671636900000|2022-12-21 15:35:00|1483.1|1481.9|1482.9|1481.7|1484.8|1483.6|1482.4|1481.2|766
1671637200000|2022-12-21 15:40:00|1483.1|1481.9|1481.9|1480.7|1483.4|1482.2|1481.4|1480.2|758
1671637500000|2022-12-21 15:45:00|1482.2|1481|1483.2|1482|1483.7|1482.5|1482|1480.8|175
1671637800000|2022-12-21 15:50:00|1483.5|1482.3|1483.7|1482.5|1485.2|1484|1483.5|1482.3|1091
1671638100000|2022-12-21 15:55:00|1483.8|1482.6|1484.2|1483|1484.8|1483.6|1483.5|1482.3|405
1671638400000|2022-12-21 16:00:00|1484.1|1482.9|1484.2|1483|1485.2|1484|1483.7|1482.5|414
1671638700000|2022-12-21 16:05:00|1484|1482.8|1483.5|1482.3|1484.5|1483.3|1483.4|1482.2|628
1671639000000|2022-12-21 16:10:00|1483.6|1482.4|1485|1483.8|1485|1483.8|1483.5|1482.3|171
1671639300000|2022-12-21 16:15:00|1484.8|1483.6|1484|1482.8|1485.2|1484|1483.8|1482.6|511
1671639600000|2022-12-21 16:20:00|1483.9|1482.7|1482.5|1481.3|1484.2|1483|1481.7|1480.5|570
1671639900000|2022-12-21 16:25:00|1482.7|1481.5|1481.8|1480.6|1482.7|1481.5|1481.7|1480.5|295
1671640200000|2022-12-21 16:30:00|1481.7|1480.5|1483.1|1481.9|1484|1482.8|1481.6|1480.4|258
1671640500000|2022-12-21 16:35:00|1483.2|1482|1484|1482.8|1484.1|1482.9|1482|1480.8|152
1671640800000|2022-12-21 16:40:00|1484.1|1482.9|1484.5|1483.3|1485|1483.8|1483.9|1482.7|145
1671641100000|2022-12-21 16:45:00|1484.6|1483.4|1483.7|1482.5|1485.5|1484.3|1483.4|1482.2|268
1671641400000|2022-12-21 16:50:00|1483.6|1482.4|1481.4|1480.2|1483.7|1482.5|1481|1479.8|659
1671641700000|2022-12-21 16:55:00|1481.5|1480.3|1481|1479.8|1482.2|1481|1481|1479.8|227
1671642000000|2022-12-21 17:00:00|1481.1|1479.9|1482.7|1481.5|1483.2|1482|1481|1479.8|326
1671642300000|2022-12-21 17:05:00|1482.8|1481.6|1484.6|1483.4|1485.5|1484.3|1482|1480.8|168
1671642600000|2022-12-21 17:10:00|1484.7|1483.5|1485.5|1484.3|1485.7|1484.5|1484.5|1483.3|194
1671642900000|2022-12-21 17:15:00|1485.6|1484.4|1487|1485.8|1487.6|1486.4|1485.5|1484.3|493
1671643200000|2022-12-21 17:20:00|1487.1|1485.9|1484|1482.8|1487.2|1486|1483.7|1482.5|264
1671643500000|2022-12-21 17:25:00|1483.8|1482.6|1483.2|1482|1484.7|1483.5|1483|1481.8|232
1671643800000|2022-12-21 17:30:00|1483.1|1481.9|1483|1481.8|1483.7|1482.5|1482.5|1481.3|228
1671644100000|2022-12-21 17:35:00|1482.9|1481.7|1482|1480.8|1483.2|1482|1481.7|1480.5|196
1671644400000|2022-12-21 17:40:00|1481.9|1480.7|1481.7|1480.5|1482.2|1481|1481|1479.8|267
1671644700000|2022-12-21 17:45:00|1481.5|1480.3|1482.2|1481|1482.2|1481|1480.7|1479.5|168
1671645000000|2022-12-21 17:50:00|1482.4|1481.2|1482.2|1481|1483.2|1482|1481.5|1480.3|348
1671645300000|2022-12-21 17:55:00|1482|1480.8|1483.3|1482.1|1483.5|1482.3|1481.9|1480.7|326
1671645600000|2022-12-21 18:00:00|1483.4|1482.2|1483.2|1482|1483.6|1482.4|1482.7|1481.5|275
1671645900000|2022-12-21 18:05:00|1483|1481.8|1482.9|1481.7|1483.4|1482.2|1482.2|1481|109
1671646200000|2022-12-21 18:10:00|1483.1|1481.9|1483.5|1482.3|1484.2|1483|1483.1|1481.9|379
1671646500000|2022-12-21 18:15:00|1483.4|1482.2|1484|1482.8|1484.2|1483|1483.4|1482.2|109
1671646800000|2022-12-21 18:20:00|1484.1|1482.9|1485.7|1484.5|1485.7|1484.5|1483.7|1482.5|139
1671647100000|2022-12-21 18:25:00|1485.5|1484.3|1483.7|1482.5|1485.5|1484.3|1483.4|1482.2|175
1671647400000|2022-12-21 18:30:00|1483.9|1482.7|1482.9|1481.7|1484.2|1483|1482.7|1481.5|397
1671647700000|2022-12-21 18:35:00|1482.8|1481.6|1483.2|1482|1483.4|1482.2|1482.7|1481.5|218
1671648000000|2022-12-21 18:40:00|1482.9|1481.7|1483.4|1482.2|1484.2|1483|1482.7|1481.5|528
1671648300000|2022-12-21 18:45:00|1483.7|1482.5|1484.4|1483.2|1484.9|1483.7|1483.2|1482|512
1671648600000|2022-12-21 18:50:00|1484.2|1483|1484.7|1483.5|1485.4|1484.2|1484.2|1483|309
1671648900000|2022-12-21 18:55:00|1484.9|1483.7|1485.7|1484.5|1485.7|1484.5|1483.9|1482.7|622
1671649200000|2022-12-21 19:00:00|1485.4|1484.2|1484.4|1483.2|1485.6|1484.4|1484.2|1483|304
1671649500000|2022-12-21 19:05:00|1484.7|1483.5|1483.2|1482|1484.9|1483.7|1483.2|1482|407
1671649800000|2022-12-21 19:10:00|1483.3|1482.1|1484.7|1483.5|1485.2|1484|1482.7|1481.5|1554
1671650100000|2022-12-21 19:15:00|1484.8|1483.6|1484.6|1483.4|1485.2|1484|1484.3|1483.1|1093
1671670800000|2022-12-22 01:00:00|1483.5|1482.3|1485.3|1484.1|1486.1|1484.9|1483.5|1482.3|318
1671671100000|2022-12-22 01:05:00|1485.2|1484|1486.1|1484.9|1486.2|1485|1485.2|1484|77
1671671400000|2022-12-22 01:10:00|1486.2|1485|1487.7|1486.5|1487.7|1486.5|1485.9|1484.7|113
1671671700000|2022-12-22 01:15:00|1487.6|1486.4|1486.8|1485.6|1488.2|1487|1486.5|1485.3|150
1671672000000|2022-12-22 01:20:00|1486.5|1485.3|1485.5|1484.3|1486.9|1485.7|1485.4|1484.2|1521
1671672300000|2022-12-22 01:25:00|1485.6|1484.4|1486.5|1485.3|1486.5|1485.3|1485.5|1484.3|36
1671672600000|2022-12-22 01:30:00|1486.4|1485.2|1485.4|1484.2|1486.5|1485.3|1485.2|1484|120
1671672900000|2022-12-22 01:35:00|1485.2|1484|1485.4|1484.2|1485.9|1484.7|1485.1|1483.9|80
1671673200000|2022-12-22 01:40:00|1485.5|1484.3|1485.1|1483.9|1486|1484.8|1485|1483.8|31
1671673500000|2022-12-22 01:45:00|1485|1483.8|1485.5|1484.3|1485.5|1484.3|1485|1483.8|7
1671673800000|2022-12-22 01:50:00|1485.6|1484.4|1485.1|1483.9|1485.7|1484.5|1485|1483.8|15
1671674100000|2022-12-22 01:55:00|1485|1483.8|1486|1484.8|1486.1|1484.9|1484.9|1483.7|94
1671674400000|2022-12-22 02:00:00|1485.9|1484.7|1486.4|1485.2|1486.4|1485.2|1485.7|1484.5|40
1671674700000|2022-12-22 02:05:00|1486.3|1485.1|1486.5|1485.3|1486.6|1485.4|1485.7|1484.5|68
1671675000000|2022-12-22 02:10:00|1486.6|1485.4|1486.5|1485.3|1486.6|1485.4|1486.3|1485.1|5
1671675300000|2022-12-22 02:15:00|1486.6|1485.4|1486.4|1485.2|1486.6|1485.4|1486.4|1485.2|1
1671675600000|2022-12-22 02:20:00|1486.5|1485.3|1486.6|1485.4|1486.6|1485.4|1486.5|1485.3|0
1671675900000|2022-12-22 02:25:00|1486.5|1485.3|1486.4|1485.2|1486.6|1485.4|1486.4|1485.2|9
1671676200000|2022-12-22 02:30:00|1486.5|1485.3|1485.8|1484.6|1486.5|1485.3|1485.5|1484.3|28
1671676500000|2022-12-22 02:35:00|1485.7|1484.5|1486.3|1485.1|1486.5|1485.3|1485.5|1484.3|14
1671676800000|2022-12-22 02:40:00|1486.2|1485|1486.2|1485|1486.4|1485.2|1486|1484.8|20
1671677100000|2022-12-22 02:45:00|1486|1484.8|1486.9|1485.7|1487|1485.8|1486|1484.8|16
1671677400000|2022-12-22 02:50:00|1487|1485.8|1486.3|1485.1|1487.1|1485.9|1486.1|1484.9|35
1671677700000|2022-12-22 02:55:00|1486.2|1485|1485.1|1483.9|1486.4|1485.2|1485|1483.8|21
1671678000000|2022-12-22 03:00:00|1485|1483.8|1485.5|1484.3|1485.5|1484.3|1484.9|1483.7|11
1671678300000|2022-12-22 03:05:00|1485.4|1484.2|1485|1483.8|1485.5|1484.3|1484.9|1483.7|34
1671678600000|2022-12-22 03:10:00|1484.9|1483.7|1485|1483.8|1485|1483.8|1484.4|1483.2|38
1671678900000|2022-12-22 03:15:00|1484.9|1483.7|1485|1483.8|1485.3|1484.1|1484.7|1483.5|38
1671679200000|2022-12-22 03:20:00|1484.9|1483.7|1484.4|1483.2|1485|1483.8|1483.9|1482.7|6
1671679500000|2022-12-22 03:25:00|1484.3|1483.1|1484.1|1482.9|1484.3|1483.1|1483.9|1482.7|26
1671679800000|2022-12-22 03:30:00|1484.3|1483.1|1484|1482.8|1484.5|1483.3|1484|1482.8|10
1671680100000|2022-12-22 03:35:00|1483.9|1482.7|1483.9|1482.7|1484|1482.8|1483.8|1482.6|8
1671680400000|2022-12-22 03:40:00|1483.6|1482.4|1483.9|1482.7|1484|1482.8|1483.6|1482.4|1
1671680700000|2022-12-22 03:45:00|1483.8|1482.6|1484.1|1482.9|1484.3|1483.1|1483.8|1482.6|17
1671681000000|2022-12-22 03:50:00|1484.2|1483|1483.9|1482.7|1484.2|1483|1483.9|1482.7|1
1671681300000|2022-12-22 03:55:00|1484|1482.8|1483.6|1482.4|1484.1|1482.9|1483.6|1482.4|3
1671681600000|2022-12-22 04:00:00|1483.4|1482.2|1483|1481.8|1483.6|1482.4|1483|1481.8|10
1671681900000|2022-12-22 04:05:00|1483.1|1481.9|1482.8|1481.6|1483.1|1481.9|1482.4|1481.2|39
1671682200000|2022-12-22 04:10:00|1482.6|1481.4|1483|1481.8|1483|1481.8|1482.5|1481.3|6
1671682500000|2022-12-22 04:15:00|1482.9|1481.7|1482.9|1481.7|1483|1481.8|1482.8|1481.6|535
1671682800000|2022-12-22 04:20:00|1483|1481.8|1483.1|1481.9|1483.1|1481.9|1483|1481.8|1
1671683100000|2022-12-22 04:25:00|1483|1481.8|1482.8|1481.6|1483.1|1481.9|1482.8|1481.6|1
1671683400000|2022-12-22 04:30:00|1482.7|1481.5|1482.5|1481.3|1482.9|1481.7|1482.5|1481.3|3
1671683700000|2022-12-22 04:35:00|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|1482.2|1481|5
1671684000000|2022-12-22 04:40:00|1482.5|1481.3|1482.5|1481.3|1482.7|1481.5|1482.3|1481.1|23
1671684300000|2022-12-22 04:45:00|1482.6|1481.4|1482.4|1481.2|1482.7|1481.5|1482.4|1481.2|4
1671684600000|2022-12-22 04:50:00|1482.3|1481.1|1482.3|1481.1|1482.4|1481.2|1482.2|1481|1
1671684900000|2022-12-22 04:55:00|1482.2|1481|1482.3|1481.1|1482.3|1481.1|1482.1|1480.9|31
1671685200000|2022-12-22 05:00:00|1482.2|1481|1482.2|1481|1482.2|1481|1482|1480.8|2
1671685500000|2022-12-22 05:05:00|1482.1|1480.9|1481.8|1480.6|1482.1|1480.9|1481.6|1480.4|38
1671685800000|2022-12-22 05:10:00|1481.6|1480.4|1482.2|1481|1482.2|1481|1481.6|1480.4|13
1671686100000|2022-12-22 05:15:00|1482.1|1480.9|1481.9|1480.7|1482.1|1480.9|1481.9|1480.7|6
1671686400000|2022-12-22 05:20:00|1481.8|1480.6|1482|1480.8|1482|1480.8|1481.8|1480.6|1
1671686700000|2022-12-22 05:25:00|1481.9|1480.7|1482.6|1481.4|1482.8|1481.6|1481.9|1480.7|10
1671687000000|2022-12-22 05:30:00|1482.5|1481.3|1482.9|1481.7|1482.9|1481.7|1482.1|1480.9|10
1671687300000|2022-12-22 05:35:00|1482.8|1481.6|1482.5|1481.3|1483.2|1482|1482.4|1481.2|33
1671687600000|2022-12-22 05:40:00|1482.4|1481.2|1483.3|1482.1|1483.3|1482.1|1482.4|1481.2|7
1671687900000|2022-12-22 05:45:00|1483.2|1482|1483.5|1482.3|1483.7|1482.5|1483.2|1482|64
1671688200000|2022-12-22 05:50:00|1483.4|1482.2|1483.9|1482.7|1484|1482.8|1483.4|1482.2|38
1671688500000|2022-12-22 05:55:00|1484.2|1483|1483.7|1482.5|1484.5|1483.3|1483.7|1482.5|115
1671688800000|2022-12-22 06:00:00|1483.5|1482.3|1484|1482.8|1484.4|1483.2|1483.3|1482.1|122
1671689100000|2022-12-22 06:05:00|1483.9|1482.7|1484.5|1483.3|1484.8|1483.6|1483.9|1482.7|191
1671689400000|2022-12-22 06:10:00|1484.4|1483.2|1484.7|1483.5|1484.8|1483.6|1484.4|1483.2|13
1671689700000|2022-12-22 06:15:00|1484.6|1483.4|1484.4|1483.2|1484.9|1483.7|1484.2|1483|23
1671690000000|2022-12-22 06:20:00|1484.3|1483.1|1483.7|1482.5|1484.7|1483.5|1483.7|1482.5|17
1671690300000|2022-12-22 06:25:00|1483.6|1482.4|1484.3|1483.1|1484.8|1483.6|1483.2|1482|26
1671690600000|2022-12-22 06:30:00|1484.4|1483.2|1484.6|1483.4|1485|1483.8|1484.1|1482.9|47
1671690900000|2022-12-22 06:35:00|1484.4|1483.2|1483.4|1482.2|1484.6|1483.4|1483.4|1482.2|76
1671691200000|2022-12-22 06:40:00|1483.6|1482.4|1484.4|1483.2|1484.4|1483.2|1483.6|1482.4|55
1671691500000|2022-12-22 06:45:00|1484.6|1483.4|1483.3|1482.1|1484.6|1483.4|1483.3|1482.1|9
1671691800000|2022-12-22 06:50:00|1483.4|1482.2|1483.3|1482.1|1483.4|1482.2|1482.6|1481.4|16
1671692100000|2022-12-22 06:55:00|1483.2|1482|1483.3|1482.1|1483.4|1482.2|1482.8|1481.6|2
1671692400000|2022-12-22 07:00:00|1483.1|1481.9|1482.7|1481.5|1483.1|1481.9|1482.7|1481.5|156
1671692700000|2022-12-22 07:05:00|1482.8|1481.6|1483.2|1482|1483.2|1482|1482.7|1481.5|1
1671693000000|2022-12-22 07:10:00|1482.9|1481.7|1482.4|1481.2|1483.2|1482|1482.4|1481.2|10
1671693300000|2022-12-22 07:15:00|1482.7|1481.5|1482.6|1481.4|1482.7|1481.5|1482.4|1481.2|0
1671693600000|2022-12-22 07:20:00|1482.7|1481.5|1482.6|1481.4|1482.7|1481.5|1481.9|1480.7|59
1671693900000|2022-12-22 07:25:00|1482.5|1481.3|1482.1|1480.9|1482.6|1481.4|1482.1|1480.9|5
1671694200000|2022-12-22 07:30:00|1481.9|1480.7|1482.1|1480.9|1482.1|1480.9|1481.7|1480.5|13
1671694500000|2022-12-22 07:35:00|1481.9|1480.7|1482.2|1481|1482.2|1481|1481.9|1480.7|1
1671694800000|2022-12-22 07:40:00|1482.1|1480.9|1481.9|1480.7|1482.2|1481|1481.9|1480.7|2
1671695100000|2022-12-22 07:45:00|1481.7|1480.5|1481.4|1480.2|1481.7|1480.5|1481.2|1480|13
1671695400000|2022-12-22 07:50:00|1481.3|1480.1|1481.9|1480.7|1481.9|1480.7|1481.2|1480|11
1671695700000|2022-12-22 07:55:00|1481.8|1480.6|1481.6|1480.4|1481.9|1480.7|1481.3|1480.1|7
1671696000000|2022-12-22 08:00:00|1481.4|1480.2|1481|1479.8|1481.7|1480.5|1480.9|1479.7|105
1671696300000|2022-12-22 08:05:00|1481.2|1480|1481|1479.8|1481.4|1480.2|1480.9|1479.7|98
1671696600000|2022-12-22 08:10:00|1481.1|1479.9|1481.7|1480.5|1481.8|1480.6|1480.9|1479.7|10
1671696900000|2022-12-22 08:15:00|1481.5|1480.3|1481.5|1480.3|1481.9|1480.7|1480.9|1479.7|37
1671697200000|2022-12-22 08:20:00|1481.7|1480.5|1481.9|1480.7|1481.9|1480.7|1480.9|1479.7|8
1671697500000|2022-12-22 08:25:00|1481.7|1480.5|1481.4|1480.2|1481.9|1480.7|1481.3|1480.1|38
1671697800000|2022-12-22 08:30:00|1481.3|1480.1|1481.4|1480.2|1482.2|1481|1481|1479.8|11
1671698100000|2022-12-22 08:35:00|1481.5|1480.3|1481.9|1480.7|1482|1480.8|1481.5|1480.3|8
1671698400000|2022-12-22 08:40:00|1481.8|1480.6|1482|1480.8|1482.2|1481|1481.7|1480.5|45
1671698700000|2022-12-22 08:45:00|1482.2|1481|1481.9|1480.7|1482.2|1481|1481.9|1480.7|15
1671699000000|2022-12-22 08:50:00|1482|1480.8|1482.2|1481|1482.2|1481|1481.9|1480.7|1
1671699300000|2022-12-22 08:55:00|1482.3|1481.1|1482.7|1481.5|1482.7|1481.5|1481.8|1480.6|81
1671699600000|2022-12-22 09:00:00|1482.4|1481.2|1482.9|1481.7|1483.3|1482.1|1482.2|1481|5
1671699900000|2022-12-22 09:05:00|1482.8|1481.6|1482.7|1481.5|1482.9|1481.7|1482.7|1481.5|93
1671700200000|2022-12-22 09:10:00|1482.8|1481.6|1483.2|1482|1483.4|1482.2|1482.4|1481.2|14
1671700500000|2022-12-22 09:15:00|1483|1481.8|1482.9|1481.7|1483.4|1482.2|1482.8|1481.6|38
1671700800000|2022-12-22 09:20:00|1483|1481.8|1484.7|1483.5|1484.8|1483.6|1483|1481.8|35
1671701100000|2022-12-22 09:25:00|1484.9|1483.7|1484.7|1483.5|1484.9|1483.7|1484.7|1483.5|10
1671701400000|2022-12-22 09:30:00|1484.4|1483.2|1484.8|1483.6|1484.9|1483.7|1484.4|1483.2|53
1671701700000|2022-12-22 09:35:00|1484.9|1483.7|1484.9|1483.7|1485|1483.8|1484.7|1483.5|50
1671702000000|2022-12-22 09:40:00|1485|1483.8|1485.9|1484.7|1486.2|1485|1485|1483.8|65
1671702300000|2022-12-22 09:45:00|1486.2|1485|1486.9|1485.7|1486.9|1485.7|1485.9|1484.7|177
1671702600000|2022-12-22 09:50:00|1486.7|1485.5|1486.5|1485.3|1486.8|1485.6|1486.3|1485.1|24
1671702900000|2022-12-22 09:55:00|1486.7|1485.5|1486.7|1485.5|1486.9|1485.7|1486.3|1485.1|39
1671703200000|2022-12-22 10:00:00|1486.8|1485.6|1486.7|1485.5|1487.2|1486|1486.4|1485.2|49
1671703500000|2022-12-22 10:05:00|1486.9|1485.7|1486.7|1485.5|1487.4|1486.2|1486.7|1485.5|72
1671703800000|2022-12-22 10:10:00|1486.8|1485.6|1486.4|1485.2|1486.8|1485.6|1486.4|1485.2|85
1671704100000|2022-12-22 10:15:00|1486.5|1485.3|1487|1485.8|1487|1485.8|1486.4|1485.2|8
1671704400000|2022-12-22 10:20:00|1487.2|1486|1486.9|1485.7|1487.2|1486|1486.7|1485.5|82
1671704700000|2022-12-22 10:25:00|1486.8|1485.6|1486.9|1485.7|1487.2|1486|1486.8|1485.6|46
1671705000000|2022-12-22 10:30:00|1486.7|1485.5|1486.9|1485.7|1487.2|1486|1486.7|1485.5|20
1671705300000|2022-12-22 10:35:00|1487|1485.8|1487.2|1486|1487.2|1486|1486.9|1485.7|252
1671705600000|2022-12-22 10:40:00|1486.9|1485.7|1487.2|1486|1487.2|1486|1486.9|1485.7|120
1671705900000|2022-12-22 10:45:00|1486.9|1485.7|1486.8|1485.6|1486.9|1485.7|1486.7|1485.5|10
1671706200000|2022-12-22 10:50:00|1486.7|1485.5|1487|1485.8|1487|1485.8|1486.7|1485.5|40
1671706500000|2022-12-22 10:55:00|1487.2|1486|1486.9|1485.7|1487.4|1486.2|1486.8|1485.6|2
1671706800000|2022-12-22 11:00:00|1486.8|1485.6|1486.8|1485.6|1487.4|1486.2|1486.7|1485.5|39
1671707100000|2022-12-22 11:05:00|1486.7|1485.5|1485.2|1484|1486.7|1485.5|1485.2|1484|88
1671707400000|2022-12-22 11:10:00|1485|1483.8|1485.2|1484|1485.2|1484|1485|1483.8|95
1671707700000|2022-12-22 11:15:00|1485|1483.8|1483.9|1482.7|1485|1483.8|1483.8|1482.6|557
1671708000000|2022-12-22 11:20:00|1484|1482.8|1483.9|1482.7|1484.1|1482.9|1483|1481.8|1220
1671708300000|2022-12-22 11:25:00|1483.6|1482.4|1484.7|1483.5|1484.8|1483.6|1483.4|1482.2|359
1671708600000|2022-12-22 11:30:00|1484.8|1483.6|1484.7|1483.5|1484.8|1483.6|1483.9|1482.7|48
1671708900000|2022-12-22 11:35:00|1484.6|1483.4|1484.1|1482.9|1484.6|1483.4|1484.1|1482.9|55
1671709200000|2022-12-22 11:40:00|1483.9|1482.7|1483.7|1482.5|1484.4|1483.2|1483.6|1482.4|39
1671709500000|2022-12-22 11:45:00|1483.6|1482.4|1483.9|1482.7|1484.1|1482.9|1483.6|1482.4|36
1671709800000|2022-12-22 11:50:00|1484.1|1482.9|1484|1482.8|1484.1|1482.9|1483.9|1482.7|33
1671710100000|2022-12-22 11:55:00|1484.1|1482.9|1484.6|1483.4|1485|1483.8|1483.9|1482.7|53
1671710400000|2022-12-22 12:00:00|1484.7|1483.5|1485|1483.8|1485.1|1483.9|1484.6|1483.4|50
1671710700000|2022-12-22 12:05:00|1484.9|1483.7|1484.1|1482.9|1485.1|1483.9|1484|1482.8|38
1671711000000|2022-12-22 12:10:00|1484|1482.8|1484.4|1483.2|1484.4|1483.2|1483.6|1482.4|31
1671711300000|2022-12-22 12:15:00|1484.5|1483.3|1482.9|1481.7|1484.6|1483.4|1482.9|1481.7|70
1671711600000|2022-12-22 12:20:00|1483.1|1481.9|1483.4|1482.2|1483.4|1482.2|1482.9|1481.7|63
1671711900000|2022-12-22 12:25:00|1483.6|1482.4|1482.9|1481.7|1483.8|1482.6|1482.9|1481.7|42
1671712200000|2022-12-22 12:30:00|1482.6|1481.4|1483.1|1481.9|1483.1|1481.9|1482.6|1481.4|56
1671712500000|2022-12-22 12:35:00|1483.3|1482.1|1483.1|1481.9|1483.4|1482.2|1482.9|1481.7|51
1671712800000|2022-12-22 12:40:00|1483.3|1482.1|1483.7|1482.5|1483.8|1482.6|1482.9|1481.7|409
1671713100000|2022-12-22 12:45:00|1483.9|1482.7|1483.5|1482.3|1483.9|1482.7|1483.3|1482.1|34
1671713400000|2022-12-22 12:50:00|1483.7|1482.5|1483.7|1482.5|1483.9|1482.7|1483.2|1482|79
1671713700000|2022-12-22 12:55:00|1483.5|1482.3|1483.9|1482.7|1483.9|1482.7|1483.4|1482.2|48
1671714000000|2022-12-22 13:00:00|1483.8|1482.6|1482.8|1481.6|1483.8|1482.6|1482.4|1481.2|370
1671714300000|2022-12-22 13:05:00|1482.9|1481.7|1481.8|1480.6|1483.2|1482|1481.4|1480.2|53
1671714600000|2022-12-22 13:10:00|1481.7|1480.5|1480.4|1479.2|1481.7|1480.5|1479.9|1478.7|135
1671714900000|2022-12-22 13:15:00|1480.3|1479.1|1480.9|1479.7|1481|1479.8|1479.8|1478.6|182
1671715200000|2022-12-22 13:20:00|1480.8|1479.6|1480.9|1479.7|1481.2|1480|1480.4|1479.2|122
1671715500000|2022-12-22 13:25:00|1480.8|1479.6|1480.7|1479.5|1481.1|1479.9|1480.4|1479.2|106
1671715800000|2022-12-22 13:30:00|1480.5|1479.3|1479.4|1478.2|1480.5|1479.3|1478.5|1477.3|476
1671716100000|2022-12-22 13:35:00|1479.2|1478|1479.9|1478.7|1480.2|1479|1478.9|1477.7|179
1671716400000|2022-12-22 13:40:00|1479.7|1478.5|1479.8|1478.6|1480.3|1479.1|1479.4|1478.2|99
1671719400000|2022-12-22 14:30:00|1479.3|1478.1|1474.5|1473.3|1481.7|1480.5|1473.8|1472.6|2680
1671719700000|2022-12-22 14:35:00|1474.4|1473.2|1472.4|1471.2|1474.5|1473.3|1471.9|1470.7|1606
1671720000000|2022-12-22 14:40:00|1472.5|1471.3|1473|1471.8|1474.4|1473.2|1471.9|1470.7|1514
1671720300000|2022-12-22 14:45:00|1473.2|1472|1473.6|1472.4|1473.7|1472.5|1471.9|1470.7|1105
1671720600000|2022-12-22 14:50:00|1473.4|1472.2|1473.2|1472|1473.7|1472.5|1471.9|1470.7|1237
1671720900000|2022-12-22 14:55:00|1473.4|1472.2|1474.2|1473|1475.7|1474.5|1472.7|1471.5|1163
1671721200000|2022-12-22 15:00:00|1473.9|1472.7|1473.4|1472.2|1473.9|1472.7|1470.7|1469.5|1561
1671721500000|2022-12-22 15:05:00|1473.6|1472.4|1472.7|1471.5|1473.9|1472.7|1471.9|1470.7|536
1671721800000|2022-12-22 15:10:00|1472.6|1471.4|1472.2|1471|1472.7|1471.5|1471.4|1470.2|555
1671722100000|2022-12-22 15:15:00|1472.4|1471.2|1473|1471.8|1473.7|1472.5|1471.7|1470.5|291
1671722400000|2022-12-22 15:20:00|1472.9|1471.7|1471.6|1470.4|1472.9|1471.7|1471.4|1470.2|980
1671722700000|2022-12-22 15:25:00|1471.7|1470.5|1471.4|1470.2|1472.3|1471.1|1470.7|1469.5|450
1671723000000|2022-12-22 15:30:00|1471.2|1470|1470.3|1469.1|1471.2|1470|1469.9|1468.7|461
1671723300000|2022-12-22 15:35:00|1470.4|1469.2|1469.2|1468|1470.9|1469.7|1468.3|1467.1|727
1671723600000|2022-12-22 15:40:00|1469.4|1468.2|1469.9|1468.7|1470.3|1469.1|1468.9|1467.7|451
1671723900000|2022-12-22 15:45:00|1469.8|1468.6|1470.7|1469.5|1471.2|1470|1469.7|1468.5|1214
1671724200000|2022-12-22 15:50:00|1470.4|1469.2|1470.7|1469.5|1471.2|1470|1470.2|1469|376
1671724500000|2022-12-22 15:55:00|1470.9|1469.7|1470.9|1469.7|1471.9|1470.7|1470.7|1469.5|267
1671724800000|2022-12-22 16:00:00|1471.2|1470|1471.7|1470.5|1471.7|1470.5|1470.4|1469.2|263
1671725100000|2022-12-22 16:05:00|1471.4|1470.2|1472.4|1471.2|1472.4|1471.2|1471.2|1470|760
1671725400000|2022-12-22 16:10:00|1472.7|1471.5|1474.2|1473|1474.7|1473.5|1472.4|1471.2|570
1671725700000|2022-12-22 16:15:00|1474.4|1473.2|1473.2|1472|1475.2|1474|1472.9|1471.7|308
1671726000000|2022-12-22 16:20:00|1473.3|1472.1|1474.3|1473.1|1475.2|1474|1472.9|1471.7|1688
1671726300000|2022-12-22 16:25:00|1474.4|1473.2|1475.1|1473.9|1475.4|1474.2|1474.4|1473.2|397
1671726600000|2022-12-22 16:30:00|1475|1473.8|1473.9|1472.7|1475.9|1474.7|1473.6|1472.4|292
1671726900000|2022-12-22 16:35:00|1474.2|1473|1473.2|1472|1475.2|1474|1473.1|1471.9|868
1671727200000|2022-12-22 16:40:00|1473|1471.8|1474.2|1473|1474.5|1473.3|1472.7|1471.5|128
1671727500000|2022-12-22 16:45:00|1474.4|1473.2|1474.8|1473.6|1475|1473.8|1473.7|1472.5|132
1671727800000|2022-12-22 16:50:00|1475|1473.8|1475.2|1474|1475.5|1474.3|1474.2|1473|1541
1671728100000|2022-12-22 16:55:00|1475.4|1474.2|1475.7|1474.5|1475.9|1474.7|1474.7|1473.5|774
1671728400000|2022-12-22 17:00:00|1475.5|1474.3|1474.5|1473.3|1475.5|1474.3|1474.4|1473.2|98
1671728700000|2022-12-22 17:05:00|1474.4|1473.2|1474.8|1473.6|1475|1473.8|1474.4|1473.2|132
1671729000000|2022-12-22 17:10:00|1475|1473.8|1474.7|1473.5|1475.2|1474|1474.2|1473|684
1671729300000|2022-12-22 17:15:00|1474.9|1473.7|1475.2|1474|1475.9|1474.7|1474.8|1473.6|94
1671729600000|2022-12-22 17:20:00|1475.1|1473.9|1473.7|1472.5|1475.2|1474|1473.2|1472|163
1671729900000|2022-12-22 17:25:00|1473.4|1472.2|1473.4|1472.2|1474.7|1473.5|1473.4|1472.2|434
1671730200000|2022-12-22 17:30:00|1473.3|1472.1|1470.4|1469.2|1473.3|1472.1|1470.4|1469.2|606
1671730500000|2022-12-22 17:35:00|1470.6|1469.4|1470.7|1469.5|1470.9|1469.7|1469.9|1468.7|687
1671730800000|2022-12-22 17:40:00|1470.5|1469.3|1470.9|1469.7|1471.2|1470|1470.4|1469.2|168
1671731100000|2022-12-22 17:45:00|1470.7|1469.5|1470.9|1469.7|1471.4|1470.2|1470.7|1469.5|137
1671731400000|2022-12-22 17:50:00|1471.2|1470|1470.2|1469|1471.2|1470|1469.4|1468.2|161
1671731700000|2022-12-22 17:55:00|1469.9|1468.7|1470.2|1469|1470.3|1469.1|1469.4|1468.2|63
1671732000000|2022-12-22 18:00:00|1469.9|1468.7|1469.4|1468.2|1470.2|1469|1469.2|1468|608
1671732300000|2022-12-22 18:05:00|1469.6|1468.4|1470.9|1469.7|1470.9|1469.7|1469.2|1468|336
1671732600000|2022-12-22 18:10:00|1471.1|1469.9|1471.2|1470|1471.2|1470|1469.9|1468.7|223
1671732900000|2022-12-22 18:15:00|1471.1|1469.9|1470.9|1469.7|1471.3|1470.1|1469.9|1468.7|133
1671733200000|2022-12-22 18:20:00|1471.2|1470|1470.4|1469.2|1471.2|1470|1470.2|1469|129
1671733500000|2022-12-22 18:25:00|1470.7|1469.5|1471.9|1470.7|1472.3|1471.1|1470.7|1469.5|488
1671733800000|2022-12-22 18:30:00|1471.8|1470.6|1471.7|1470.5|1471.9|1470.7|1471.2|1470|269
1671734100000|2022-12-22 18:35:00|1471.8|1470.6|1471.2|1470|1471.9|1470.7|1470.9|1469.7|185
1671734400000|2022-12-22 18:40:00|1471.1|1469.9|1471.2|1470|1471.2|1470|1470.7|1469.5|91
1671734700000|2022-12-22 18:45:00|1470.9|1469.7|1471.2|1470|1471.3|1470.1|1470.4|1469.2|153
1671735000000|2022-12-22 18:50:00|1471.1|1469.9|1471.2|1470|1471.4|1470.2|1470.7|1469.5|89
1671735300000|2022-12-22 18:55:00|1471.1|1469.9|1471.2|1470|1471.2|1470|1470.9|1469.7|71
1671735600000|2022-12-22 19:00:00|1470.9|1469.7|1471.4|1470.2|1471.7|1470.5|1470.9|1469.7|198
1671735900000|2022-12-22 19:05:00|1471.3|1470.1|1471.4|1470.2|1471.9|1470.7|1470.9|1469.7|358
1671736200000|2022-12-22 19:10:00|1471.6|1470.4|1471.8|1470.6|1474.2|1473|1471.4|1470.2|831
1671736500000|2022-12-22 19:15:00|1471.7|1470.5|1472.8|1471.6|1472.8|1471.6|1471.4|1470.2|891
1671757200000|2022-12-23 01:00:00|1474.2|1473|1472.1|1470.9|1474.3|1473.1|1471|1469.8|128
1671757500000|2022-12-23 01:05:00|1472|1470.8|1473.1|1471.9|1473.7|1472.5|1471.8|1470.6|27
1671757800000|2022-12-23 01:10:00|1473.2|1472|1472.7|1471.5|1473.2|1472|1471.8|1470.6|120
1671758100000|2022-12-23 01:15:00|1472.6|1471.4|1472.6|1471.4|1473.8|1472.6|1472.2|1471|26
1671758400000|2022-12-23 01:20:00|1472.5|1471.3|1474.2|1473|1474.5|1473.3|1472.3|1471.1|54
1671758700000|2022-12-23 01:25:00|1474.3|1473.1|1475.1|1473.9|1475.5|1474.3|1474.3|1473.1|15
1671759000000|2022-12-23 01:30:00|1475|1473.8|1475.2|1474|1475.7|1474.5|1474.7|1473.5|26
1671759300000|2022-12-23 01:35:00|1475.3|1474.1|1474.6|1473.4|1475.6|1474.4|1474.6|1473.4|35
1671759600000|2022-12-23 01:40:00|1474.5|1473.3|1474.7|1473.5|1474.7|1473.5|1474|1472.8|10
1671759900000|2022-12-23 01:45:00|1475|1473.8|1475.7|1474.5|1476|1474.8|1475|1473.8|41
1671760200000|2022-12-23 01:50:00|1475.8|1474.6|1475.5|1474.3|1476|1474.8|1475.2|1474|39
1671760500000|2022-12-23 01:55:00|1475.6|1474.4|1475.8|1474.6|1476.2|1475|1475.6|1474.4|48
1671760800000|2022-12-23 02:00:00|1476|1474.8|1476|1474.8|1476.2|1475|1475.6|1474.4|64
1671761100000|2022-12-23 02:05:00|1475.8|1474.6|1476.2|1475|1476.2|1475|1475.7|1474.5|7
1671761400000|2022-12-23 02:10:00|1476.3|1475.1|1474.3|1473.1|1476.5|1475.3|1474.2|1473|34
1671761700000|2022-12-23 02:15:00|1474.2|1473|1474.7|1473.5|1474.8|1473.6|1474.2|1473|2
1671762000000|2022-12-23 02:20:00|1474.8|1473.6|1474.7|1473.5|1475|1473.8|1474.7|1473.5|0
1671762300000|2022-12-23 02:25:00|1474.8|1473.6|1475|1473.8|1475.2|1474|1474.5|1473.3|1
1671762600000|2022-12-23 02:30:00|1474.8|1473.6|1475.2|1474|1475.2|1474|1473.7|1472.5|8
1671762900000|2022-12-23 02:35:00|1475.1|1473.9|1475.8|1474.6|1476.1|1474.9|1474.8|1473.6|36
1671763200000|2022-12-23 02:40:00|1475.7|1474.5|1475.6|1474.4|1476|1474.8|1475.2|1474|69
1671763500000|2022-12-23 02:45:00|1475.7|1474.5|1474.5|1473.3|1476|1474.8|1474.2|1473|51
1671763800000|2022-12-23 02:50:00|1474.3|1473.1|1474.3|1473.1|1474.5|1473.3|1473.8|1472.6|36
1671764100000|2022-12-23 02:55:00|1474.5|1473.3|1474.1|1472.9|1474.5|1473.3|1474|1472.8|23
1671764400000|2022-12-23 03:00:00|1474|1472.8|1474.7|1473.5|1475.1|1473.9|1473.8|1472.6|14
1671764700000|2022-12-23 03:05:00|1474.8|1473.6|1474.2|1473|1475.2|1474|1474.2|1473|19
1671765000000|2022-12-23 03:10:00|1474.3|1473.1|1475|1473.8|1475|1473.8|1474|1472.8|16
1671765300000|2022-12-23 03:15:00|1475.2|1474|1475|1473.8|1475.6|1474.4|1475|1473.8|0
1671765600000|2022-12-23 03:20:00|1475.1|1473.9|1475.8|1474.6|1476.1|1474.9|1475.1|1473.9|1
1671765900000|2022-12-23 03:25:00|1475.7|1474.5|1475|1473.8|1475.8|1474.6|1475|1473.8|6
1671766200000|2022-12-23 03:30:00|1475.1|1473.9|1474.2|1473|1475.1|1473.9|1474.2|1473|0
1671766500000|2022-12-23 03:35:00|1474.1|1472.9|1474.5|1473.3|1474.5|1473.3|1474.1|1472.9|1
1671766800000|2022-12-23 03:40:00|1474.3|1473.1|1474.5|1473.3|1474.7|1473.5|1474.3|1473.1|1
1671767100000|2022-12-23 03:45:00|1474.6|1473.4|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|1
1671767400000|2022-12-23 03:50:00|1475|1473.8|1475.1|1473.9|1475.1|1473.9|1474.8|1473.6|2
1671767700000|2022-12-23 03:55:00|1475.2|1474|1475.1|1473.9|1475.2|1474|1475|1473.8|0
1671768000000|2022-12-23 04:00:00|1475.2|1474|1474.8|1473.6|1475.3|1474.1|1474.8|1473.6|4
1671768300000|2022-12-23 04:05:00|1475|1473.8|1475|1473.8|1475.2|1474|1475|1473.8|1
1671768600000|2022-12-23 04:10:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475|1473.8|0
1671768900000|2022-12-23 04:15:00|1475.2|1474|1475.2|1474|1475.5|1474.3|1475.2|1474|2
1671769200000|2022-12-23 04:20:00|1475.1|1473.9|1475.7|1474.5|1476|1474.8|1475.1|1473.9|2
1671769500000|2022-12-23 04:25:00|1475.6|1474.4|1475|1473.8|1475.7|1474.5|1475|1473.8|5
1671769800000|2022-12-23 04:30:00|1475.1|1473.9|1475.1|1473.9|1475.2|1474|1475|1473.8|0
1671770100000|2022-12-23 04:35:00|1475|1473.8|1475.1|1473.9|1475.2|1474|1475|1473.8|1
1671770400000|2022-12-23 04:40:00|1475.2|1474|1475.2|1474|1475.2|1474|1475.1|1473.9|0
1671770700000|2022-12-23 04:45:00|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|3
1671771000000|2022-12-23 04:50:00|1475.2|1474|1475.2|1474|1475.2|1474|1475|1473.8|0
1671771300000|2022-12-23 04:55:00|1475.1|1473.9|1474.9|1473.7|1475.2|1474|1474.9|1473.7|1
1671771600000|2022-12-23 05:00:00|1475|1473.8|1474.7|1473.5|1475|1473.8|1474.7|1473.5|1
1671771900000|2022-12-23 05:05:00|1475|1473.8|1475.1|1473.9|1475.2|1474|1474.9|1473.7|6
1671772200000|2022-12-23 05:10:00|1475|1473.8|1474.9|1473.7|1475.1|1473.9|1474.9|1473.7|0
1671772500000|2022-12-23 05:15:00|1474.8|1473.6|1474.9|1473.7|1475.2|1474|1474.8|1473.6|5
1671773100000|2022-12-23 05:25:00|1475|1473.8|1475|1473.8|1475|1473.8|1474.7|1473.5|0
1671773400000|2022-12-23 05:30:00|1474.9|1473.7|1475.6|1474.4|1475.6|1474.4|1474.7|1473.5|4
1671773700000|2022-12-23 05:35:00|1475.7|1474.5|1476|1474.8|1476|1474.8|1475.6|1474.4|6
1671774000000|2022-12-23 05:40:00|1475.8|1474.6|1476.2|1475|1476.2|1475|1475.2|1474|64
1671774300000|2022-12-23 05:45:00|1476.1|1474.9|1475.2|1474|1476.2|1475|1475.1|1473.9|8
1671774600000|2022-12-23 05:50:00|1475.1|1473.9|1475|1473.8|1475.2|1474|1475|1473.8|0
1671774900000|2022-12-23 05:55:00|1475.2|1474|1475|1473.8|1475.2|1474|1474.7|1473.5|4
1671775200000|2022-12-23 06:00:00|1474.9|1473.7|1475|1473.8|1475.2|1474|1474.5|1473.3|25
1671775500000|2022-12-23 06:05:00|1475.1|1473.9|1475|1473.8|1475.5|1474.3|1475|1473.8|2
1671775800000|2022-12-23 06:10:00|1474.9|1473.7|1474.2|1473|1475|1473.8|1474.2|1473|8
1671776100000|2022-12-23 06:15:00|1474.3|1473.1|1474.2|1473|1474.7|1473.5|1474.2|1473|2
1671776400000|2022-12-23 06:20:00|1474.1|1472.9|1473.5|1472.3|1474.2|1473|1473.5|1472.3|3
1671776700000|2022-12-23 06:25:00|1473.6|1472.4|1473.1|1471.9|1473.9|1472.7|1473.1|1471.9|1
1671777000000|2022-12-23 06:30:00|1473.2|1472|1473.8|1472.6|1473.8|1472.6|1473.1|1471.9|1
1671777300000|2022-12-23 06:35:00|1474|1472.8|1473.6|1472.4|1474|1472.8|1473.5|1472.3|0
1671777600000|2022-12-23 06:40:00|1473.7|1472.5|1474.1|1472.9|1474.2|1473|1473.6|1472.4|1
1671777900000|2022-12-23 06:45:00|1474.2|1473|1474.1|1472.9|1474.3|1473.1|1474|1472.8|0
1671778200000|2022-12-23 06:50:00|1474|1472.8|1473.9|1472.7|1474.1|1472.9|1473.7|1472.5|0
1671778500000|2022-12-23 06:55:00|1473.8|1472.6|1473.7|1472.5|1474|1472.8|1473.7|1472.5|1
1671778800000|2022-12-23 07:00:00|1473.9|1472.7|1475|1473.8|1475|1473.8|1473.7|1472.5|7
1671779100000|2022-12-23 07:05:00|1475.1|1473.9|1475.5|1474.3|1475.7|1474.5|1475.1|1473.9|18
1671779400000|2022-12-23 07:10:00|1475.7|1474.5|1475.5|1474.3|1476|1474.8|1475.5|1474.3|0
1671779700000|2022-12-23 07:15:00|1475.6|1474.4|1475.6|1474.4|1475.9|1474.7|1475.5|1474.3|186
1671780000000|2022-12-23 07:20:00|1475.7|1474.5|1475.5|1474.3|1476|1474.8|1475.5|1474.3|40
1671780300000|2022-12-23 07:25:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.5|1474.3|5
1671780600000|2022-12-23 07:30:00|1476|1474.8|1475.6|1474.4|1476|1474.8|1475.5|1474.3|31
1671780900000|2022-12-23 07:35:00|1475.7|1474.5|1475.7|1474.5|1476|1474.8|1475.5|1474.3|2
1671781200000|2022-12-23 07:40:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.5|1474.3|1
1671781500000|2022-12-23 07:45:00|1476|1474.8|1476|1474.8|1476|1474.8|1475.6|1474.4|0
1671781800000|2022-12-23 07:50:00|1476.1|1474.9|1476.5|1475.3|1476.7|1475.5|1476|1474.8|3
1671782100000|2022-12-23 07:55:00|1476.6|1475.4|1476|1474.8|1476.6|1475.4|1476|1474.8|7
1671782400000|2022-12-23 08:00:00|1475.5|1474.3|1475.9|1474.7|1476.5|1475.3|1475.5|1474.3|34
1671782700000|2022-12-23 08:05:00|1475.6|1474.4|1476.2|1475|1476.2|1475|1475.5|1474.3|2
1671783000000|2022-12-23 08:10:00|1476.4|1475.2|1476.5|1475.3|1476.6|1475.4|1476.2|1475|0
1671783300000|2022-12-23 08:15:00|1476.6|1475.4|1476.6|1475.4|1476.9|1475.7|1476.5|1475.3|1
1671783600000|2022-12-23 08:20:00|1476.7|1475.5|1476.6|1475.4|1476.7|1475.5|1476.5|1475.3|0
1671783900000|2022-12-23 08:25:00|1476.7|1475.5|1476.7|1475.5|1477.2|1476|1476.5|1475.3|1
1671784200000|2022-12-23 08:30:00|1476.9|1475.7|1476.9|1475.7|1477.5|1476.3|1476.7|1475.5|15
1671784500000|2022-12-23 08:35:00|1476.7|1475.5|1477.5|1476.3|1477.5|1476.3|1476.5|1475.3|23
1671784800000|2022-12-23 08:40:00|1477.7|1476.5|1477|1475.8|1477.7|1476.5|1476.7|1475.5|39
1671785100000|2022-12-23 08:45:00|1476.7|1475.5|1476.9|1475.7|1477|1475.8|1476.6|1475.4|4
1671785400000|2022-12-23 08:50:00|1477|1475.8|1476.9|1475.7|1477|1475.8|1476.4|1475.2|5
1671785700000|2022-12-23 08:55:00|1477|1475.8|1476.8|1475.6|1477.2|1476|1476.5|1475.3|70
1671786000000|2022-12-23 09:00:00|1476.9|1475.7|1477.1|1475.9|1477.1|1475.9|1476.8|1475.6|18
1671786300000|2022-12-23 09:05:00|1477.2|1476|1477.5|1476.3|1477.5|1476.3|1476.7|1475.5|22
1671786600000|2022-12-23 09:10:00|1477.7|1476.5|1477.2|1476|1478|1476.8|1477.1|1475.9|3
1671786900000|2022-12-23 09:15:00|1477.1|1475.9|1477.4|1476.2|1477.5|1476.3|1477.1|1475.9|1
1671787200000|2022-12-23 09:20:00|1477.2|1476|1477.5|1476.3|1477.9|1476.7|1477.2|1476|44
1671787500000|2022-12-23 09:25:00|1477.6|1476.4|1477.9|1476.7|1478.2|1477|1477.6|1476.4|10
1671787800000|2022-12-23 09:30:00|1478|1476.8|1478.2|1477|1478.5|1477.3|1477.9|1476.7|124
1671788100000|2022-12-23 09:35:00|1478.5|1477.3|1478.5|1477.3|1478.7|1477.5|1478.2|1477|59
1671788400000|2022-12-23 09:40:00|1478.6|1477.4|1478.5|1477.3|1478.7|1477.5|1478.2|1477|7
1671788700000|2022-12-23 09:45:00|1478.7|1477.5|1478.7|1477.5|1479|1477.8|1478.4|1477.2|16
1671789000000|2022-12-23 09:50:00|1478.6|1477.4|1478.7|1477.5|1478.9|1477.7|1478.5|1477.3|4
1671789300000|2022-12-23 09:55:00|1478.9|1477.7|1478.9|1477.7|1479|1477.8|1478.7|1477.5|4
1671789600000|2022-12-23 10:00:00|1479|1477.8|1478.4|1477.2|1479|1477.8|1478.2|1477|5
1671789900000|2022-12-23 10:05:00|1478.5|1477.3|1478.5|1477.3|1478.9|1477.7|1478.5|1477.3|11
1671790200000|2022-12-23 10:10:00|1478.6|1477.4|1478|1476.8|1478.7|1477.5|1478|1476.8|108
1671790500000|2022-12-23 10:15:00|1478.1|1476.9|1478.1|1476.9|1478.2|1477|1478|1476.8|2
1671790800000|2022-12-23 10:20:00|1478.2|1477|1477.2|1476|1478.2|1477|1477.1|1475.9|15
1671791100000|2022-12-23 10:25:00|1477.4|1476.2|1477.1|1475.9|1477.5|1476.3|1477|1475.8|1
1671791400000|2022-12-23 10:30:00|1477.2|1476|1477.2|1476|1477.5|1476.3|1476.7|1475.5|5
1671791700000|2022-12-23 10:35:00|1477|1475.8|1476.7|1475.5|1477.2|1476|1476.5|1475.3|7
1671792000000|2022-12-23 10:40:00|1476.9|1475.7|1476.6|1475.4|1477|1475.8|1476.5|1475.3|6
1671792300000|2022-12-23 10:45:00|1476.7|1475.5|1476.7|1475.5|1477|1475.8|1476.6|1475.4|4
1671792600000|2022-12-23 10:50:00|1476.6|1475.4|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|5
1671792900000|2022-12-23 10:55:00|1476.2|1475|1477|1475.8|1477|1475.8|1476.2|1475|8
1671793200000|2022-12-23 11:00:00|1476.9|1475.7|1476.9|1475.7|1477.4|1476.2|1476.7|1475.5|24
1671793500000|2022-12-23 11:05:00|1476.7|1475.5|1477|1475.8|1477|1475.8|1476.7|1475.5|0
1671793800000|2022-12-23 11:10:00|1477.1|1475.9|1477.1|1475.9|1477.5|1476.3|1477|1475.8|10
1671794100000|2022-12-23 11:15:00|1477.2|1476|1476.7|1475.5|1477.2|1476|1476.7|1475.5|1
1671794400000|2022-12-23 11:20:00|1476.9|1475.7|1477.2|1476|1477.5|1476.3|1476.9|1475.7|7
1671794700000|2022-12-23 11:25:00|1477.1|1475.9|1477.5|1476.3|1477.5|1476.3|1477.1|1475.9|0
1671795000000|2022-12-23 11:30:00|1477.7|1476.5|1478|1476.8|1478.5|1477.3|1477.7|1476.5|9
1671795300000|2022-12-23 11:35:00|1478.1|1476.9|1477.1|1475.9|1478.1|1476.9|1477.1|1475.9|5
1671795600000|2022-12-23 11:40:00|1477|1475.8|1477.7|1476.5|1477.7|1476.5|1477|1475.8|2
1671795900000|2022-12-23 11:45:00|1477.5|1476.3|1477.5|1476.3|1478|1476.8|1477.4|1476.2|0
1671796200000|2022-12-23 11:50:00|1477.6|1476.4|1477.7|1476.5|1478.1|1476.9|1477.5|1476.3|34
1671796500000|2022-12-23 11:55:00|1477.8|1476.6|1477.5|1476.3|1478.2|1477|1477.5|1476.3|2
1671796800000|2022-12-23 12:00:00|1477.4|1476.2|1477.6|1476.4|1477.6|1476.4|1476.5|1475.3|2
1671797100000|2022-12-23 12:05:00|1477.7|1476.5|1479.2|1478|1479.2|1478|1477.1|1475.9|4
1671797400000|2022-12-23 12:10:00|1479.4|1478.2|1479|1477.8|1479.4|1478.2|1478.7|1477.5|5
1671797700000|2022-12-23 12:15:00|1479.1|1477.9|1479|1477.8|1479.5|1478.3|1478.6|1477.4|33
1671798000000|2022-12-23 12:20:00|1479.2|1478|1478.9|1477.7|1479.2|1478|1478.5|1477.3|136
1671798300000|2022-12-23 12:25:00|1478.7|1477.5|1477.7|1476.5|1479|1477.8|1477.7|1476.5|28
1671798600000|2022-12-23 12:30:00|1477.6|1476.4|1478.1|1476.9|1478.1|1476.9|1477.6|1476.4|2
1671798900000|2022-12-23 12:35:00|1478.2|1477|1478.7|1477.5|1478.7|1477.5|1478|1476.8|38
1671799200000|2022-12-23 12:40:00|1478.5|1477.3|1478|1476.8|1478.5|1477.3|1478|1476.8|5
1671799500000|2022-12-23 12:45:00|1478.1|1476.9|1478.4|1477.2|1478.5|1477.3|1478|1476.8|179
1671799800000|2022-12-23 12:50:00|1478.2|1477|1478.2|1477|1478.5|1477.3|1478.2|1477|79
1671800100000|2022-12-23 12:55:00|1478|1476.8|1478.1|1476.9|1478.4|1477.2|1478|1476.8|73
1671800400000|2022-12-23 13:00:00|1478|1476.8|1479.2|1478|1479.2|1478|1477.8|1476.6|20
1671800700000|2022-12-23 13:05:00|1479.3|1478.1|1479.3|1478.1|1480.2|1479|1479.2|1478|92
1671801000000|2022-12-23 13:10:00|1479.2|1478|1479.7|1478.5|1480|1478.8|1479.2|1478|472
1671801300000|2022-12-23 13:15:00|1479.6|1478.4|1478.7|1477.5|1479.6|1478.4|1478.5|1477.3|14
1671801600000|2022-12-23 13:20:00|1478.9|1477.7|1479.1|1477.9|1479.5|1478.3|1478.5|1477.3|20
1671801900000|2022-12-23 13:25:00|1479|1477.8|1479.5|1478.3|1479.7|1478.5|1479|1477.8|80
1671802200000|2022-12-23 13:30:00|1479.6|1478.4|1478.4|1477.2|1480|1478.8|1477.1|1475.9|166
1671802500000|2022-12-23 13:35:00|1478.5|1477.3|1480.9|1479.7|1481.4|1480.2|1478.1|1476.9|45
1671802800000|2022-12-23 13:40:00|1480.7|1479.5|1480.9|1479.7|1482.5|1481.3|1480.1|1478.9|463
1671805800000|2022-12-23 14:30:00|1479.4|1478.2|1480.2|1479|1482.9|1481.7|1479.1|1477.9|1744
1671806100000|2022-12-23 14:35:00|1480.3|1479.1|1481|1479.8|1482.2|1481|1478.7|1477.5|889
1671806400000|2022-12-23 14:40:00|1480.9|1479.7|1483.7|1482.5|1484.2|1483|1480.9|1479.7|719
1671806700000|2022-12-23 14:45:00|1483.9|1482.7|1483.5|1482.3|1484|1482.8|1482|1480.8|712
1671807000000|2022-12-23 14:50:00|1483.6|1482.4|1484.7|1483.5|1485.2|1484|1483.5|1482.3|530
1671807300000|2022-12-23 14:55:00|1484.5|1483.3|1485.2|1484|1485.2|1484|1483.7|1482.5|317
1671807600000|2022-12-23 15:00:00|1485|1483.8|1486.7|1485.5|1486.7|1485.5|1485|1483.8|655
1671807900000|2022-12-23 15:05:00|1486.6|1485.4|1488|1486.8|1488.2|1487|1486.4|1485.2|519
1671808200000|2022-12-23 15:10:00|1487.7|1486.5|1488|1486.8|1488.7|1487.5|1487.7|1486.5|2421
1671808500000|2022-12-23 15:15:00|1487.7|1486.5|1486.5|1485.3|1488.7|1487.5|1485.5|1484.3|553
1671808800000|2022-12-23 15:20:00|1486.7|1485.5|1485.2|1484|1487.2|1486|1485.2|1484|1446
1671809100000|2022-12-23 15:25:00|1485|1483.8|1484.7|1483.5|1486|1484.8|1484.2|1483|266
1671809400000|2022-12-23 15:30:00|1484.8|1483.6|1485.2|1484|1486.2|1485|1484.5|1483.3|305
1671809700000|2022-12-23 15:35:00|1485|1483.8|1484|1482.8|1485|1483.8|1483.5|1482.3|746
1671810000000|2022-12-23 15:40:00|1483.8|1482.6|1482.8|1481.6|1484|1482.8|1481.7|1480.5|876
1671810300000|2022-12-23 15:45:00|1483|1481.8|1483.7|1482.5|1484.2|1483|1482.5|1481.3|166
1671810600000|2022-12-23 15:50:00|1484|1482.8|1483.8|1482.6|1484.7|1483.5|1483.2|1482|521
1671810900000|2022-12-23 15:55:00|1484|1482.8|1483.2|1482|1485|1483.8|1483.1|1481.9|121
1671811200000|2022-12-23 16:00:00|1483.5|1482.3|1484.5|1483.3|1485|1483.8|1482.7|1481.5|196
1671811500000|2022-12-23 16:05:00|1484.8|1483.6|1484.7|1483.5|1485.2|1484|1484|1482.8|821
1671811800000|2022-12-23 16:10:00|1484.5|1483.3|1485.5|1484.3|1486.2|1485|1484.2|1483|113
1671812100000|2022-12-23 16:15:00|1485.6|1484.4|1485.7|1484.5|1485.7|1484.5|1483.7|1482.5|211
1671812400000|2022-12-23 16:20:00|1485.6|1484.4|1487.2|1486|1487.5|1486.3|1485.2|1484|192
1671812700000|2022-12-23 16:25:00|1487.5|1486.3|1486|1484.8|1488|1486.8|1485.8|1484.6|169
1671813000000|2022-12-23 16:30:00|1486.1|1484.9|1485.6|1484.4|1486.5|1485.3|1485.2|1484|119
1671813300000|2022-12-23 16:35:00|1485.5|1484.3|1484.2|1483|1486|1484.8|1484.1|1482.9|369
1671813600000|2022-12-23 16:40:00|1484.1|1482.9|1482.5|1481.3|1485.3|1484.1|1482.5|1481.3|144
1671813900000|2022-12-23 16:45:00|1482.3|1481.1|1482.7|1481.5|1483.2|1482|1481.5|1480.3|867
1671814200000|2022-12-23 16:50:00|1482.6|1481.4|1484|1482.8|1484.5|1483.3|1482.4|1481.2|68
1671814500000|2022-12-23 16:55:00|1483.9|1482.7|1486.2|1485|1486.2|1485|1483.7|1482.5|65
1671814800000|2022-12-23 17:00:00|1486|1484.8|1485.7|1484.5|1486.7|1485.5|1484.6|1483.4|268
1671815100000|2022-12-23 17:05:00|1485.8|1484.6|1487|1485.8|1487|1485.8|1485.7|1484.5|355
1671815400000|2022-12-23 17:10:00|1486.7|1485.5|1486.7|1485.5|1487.2|1486|1486.5|1485.3|191
1671815700000|2022-12-23 17:15:00|1486.8|1485.6|1487.7|1486.5|1487.7|1486.5|1486.6|1485.4|176
1671816000000|2022-12-23 17:20:00|1487.8|1486.6|1487.2|1486|1488.3|1487.1|1487|1485.8|93
1671816300000|2022-12-23 17:25:00|1487.1|1485.9|1487.2|1486|1487.8|1486.6|1487|1485.8|315
1671816600000|2022-12-23 17:30:00|1487.5|1486.3|1487|1485.8|1488|1486.8|1486.7|1485.5|355
1671816900000|2022-12-23 17:35:00|1486.8|1485.6|1487.5|1486.3|1487.5|1486.3|1486.5|1485.3|269
1671817200000|2022-12-23 17:40:00|1487.6|1486.4|1487.7|1486.5|1488.2|1487|1487.5|1486.3|90
1671817500000|2022-12-23 17:45:00|1487.6|1486.4|1487|1485.8|1488|1486.8|1486.5|1485.3|107
1671817800000|2022-12-23 17:50:00|1486.7|1485.5|1488.5|1487.3|1488.7|1487.5|1486.7|1485.5|143
1671818100000|2022-12-23 17:55:00|1488.8|1487.6|1488|1486.8|1488.8|1487.6|1487.7|1486.5|155
1671818400000|2022-12-23 18:00:00|1488.2|1487|1489.2|1488|1489.2|1488|1488|1486.8|161
1671818700000|2022-12-23 18:05:00|1489|1487.8|1488.5|1487.3|1489.2|1488|1488.5|1487.3|215
1671819000000|2022-12-23 18:10:00|1488.7|1487.5|1487|1485.8|1488.7|1487.5|1487|1485.8|145
1671819300000|2022-12-23 18:15:00|1486.8|1485.6|1487.7|1486.5|1488.2|1487|1486.8|1485.6|154
1671819600000|2022-12-23 18:20:00|1487.5|1486.3|1487|1485.8|1488|1486.8|1486.8|1485.6|96
1671819900000|2022-12-23 18:25:00|1487.2|1486|1487.5|1486.3|1487.7|1486.5|1486.8|1485.6|80
1671820200000|2022-12-23 18:30:00|1487.2|1486|1487.5|1486.3|1487.8|1486.6|1487.2|1486|118
1671820500000|2022-12-23 18:35:00|1487.3|1486.1|1486|1484.8|1487.7|1486.5|1485.7|1484.5|200
1671820800000|2022-12-23 18:40:00|1485.7|1484.5|1485.2|1484|1486|1484.8|1484.8|1483.6|149
1671821100000|2022-12-23 18:45:00|1485|1483.8|1485.7|1484.5|1485.7|1484.5|1484.5|1483.3|133
1671821400000|2022-12-23 18:50:00|1485.5|1484.3|1485.5|1484.3|1486.2|1485|1485.5|1484.3|202
1671821700000|2022-12-23 18:55:00|1485.2|1484|1485.5|1484.3|1486.5|1485.3|1485.2|1484|245
1671822000000|2022-12-23 19:00:00|1485.6|1484.4|1485.2|1484|1486.7|1485.5|1484.4|1483.2|1965
1671822300000|2022-12-23 19:05:00|1485.1|1483.9|1484.7|1483.5|1485.4|1484.2|1484.2|1483|712
1671822600000|2022-12-23 19:10:00|1484.8|1483.6|1484.9|1483.7|1485.2|1484|1483.9|1482.7|1277
1671822900000|2022-12-23 19:15:00|1484.8|1483.6|1486.1|1484.9|1486.4|1485.2|1484.7|1483.5|1001
1672151400000|2022-12-27 14:30:00|1504.9|1503.7|1510.2|1509|1513.2|1512|1503.8|1502.6|5794
1672151700000|2022-12-27 14:35:00|1510.3|1509.1|1511.5|1510.3|1512.8|1511.6|1508.8|1507.6|3982
1672152000000|2022-12-27 14:40:00|1512.2|1511|1519|1517.8|1521|1519.8|1511.7|1510.5|3618
1672152300000|2022-12-27 14:45:00|1519.3|1518.1|1517.3|1516.1|1523.3|1522.1|1517.3|1516.1|3679
1672152600000|2022-12-27 14:50:00|1517.4|1516.2|1515.8|1514.6|1519|1517.8|1514.8|1513.6|2090
1672152900000|2022-12-27 14:55:00|1515.9|1514.7|1511|1509.8|1516|1514.8|1511|1509.8|2931
1672153200000|2022-12-27 15:00:00|1511.3|1510.1|1512.2|1511|1513|1511.8|1509.8|1508.6|1903
1672153500000|2022-12-27 15:05:00|1512.3|1511.1|1513|1511.8|1513.8|1512.6|1511|1509.8|3756
1672153800000|2022-12-27 15:10:00|1513.2|1512|1510.3|1509.1|1513.9|1512.7|1510.3|1509.1|1026
1672154100000|2022-12-27 15:15:00|1510.5|1509.3|1509.5|1508.3|1510.8|1509.6|1509|1507.8|1087
1672154400000|2022-12-27 15:20:00|1509.8|1508.6|1509.3|1508.1|1510.8|1509.6|1508.8|1507.6|1810
1672154700000|2022-12-27 15:25:00|1509.5|1508.3|1509.5|1508.3|1510|1508.8|1508.8|1507.6|904
1672155000000|2022-12-27 15:30:00|1509.8|1508.6|1512.9|1511.7|1514|1512.8|1509.5|1508.3|870
1672155300000|2022-12-27 15:35:00|1512.8|1511.6|1510|1508.8|1513.8|1512.6|1509.8|1508.6|935
1672155600000|2022-12-27 15:40:00|1509.8|1508.6|1509.8|1508.6|1511.5|1510.3|1509|1507.8|1397
1672155900000|2022-12-27 15:45:00|1510|1508.8|1510.3|1509.1|1511.5|1510.3|1509.8|1508.6|850
1672156200000|2022-12-27 15:50:00|1510|1508.8|1506.4|1505.2|1510|1508.8|1506.3|1505.1|1175
1672156500000|2022-12-27 15:55:00|1506.5|1505.3|1506.3|1505.1|1507.5|1506.3|1506.3|1505.1|786
1672156800000|2022-12-27 16:00:00|1506.4|1505.2|1507.2|1506|1507.8|1506.6|1505.3|1504.1|932
1672157100000|2022-12-27 16:05:00|1507.3|1506.1|1505.5|1504.3|1507.9|1506.7|1505.5|1504.3|596
1672157400000|2022-12-27 16:10:00|1505.4|1504.2|1504.5|1503.3|1507|1505.8|1504.4|1503.2|618
1672157700000|2022-12-27 16:15:00|1504.8|1503.6|1502.3|1501.1|1505|1503.8|1502.3|1501.1|1123
1672158000000|2022-12-27 16:20:00|1502|1500.8|1498.3|1497.1|1502|1500.8|1497.3|1496.1|2032
1672158300000|2022-12-27 16:25:00|1498|1496.8|1499|1497.8|1499.3|1498.1|1496.3|1495.1|1456
1672158600000|2022-12-27 16:30:00|1498.9|1497.7|1493.8|1492.6|1498.9|1497.7|1493.8|1492.6|1021
1672158900000|2022-12-27 16:35:00|1493.6|1492.4|1493|1491.8|1494|1492.8|1492.3|1491.1|1072
1672159200000|2022-12-27 16:40:00|1492.8|1491.6|1494.3|1493.1|1495.1|1493.9|1492.3|1491.1|1137
1672159500000|2022-12-27 16:45:00|1494.2|1493|1492.1|1490.9|1494.5|1493.3|1492.1|1490.9|898
1672159800000|2022-12-27 16:50:00|1491.3|1490.1|1489.8|1488.6|1491.8|1490.6|1489.3|1488.1|1072
1672160100000|2022-12-27 16:55:00|1489.6|1488.4|1489.8|1488.6|1491.3|1490.1|1488.6|1487.4|956
1672160400000|2022-12-27 17:00:00|1489.6|1488.4|1494.8|1493.6|1495.1|1493.9|1489.6|1488.4|1077
1672160700000|2022-12-27 17:05:00|1494.6|1493.4|1492.7|1491.5|1494.6|1493.4|1492.6|1491.4|699
1672161000000|2022-12-27 17:10:00|1492.6|1491.4|1490.6|1489.4|1492.8|1491.6|1489.6|1488.4|1516
1672161300000|2022-12-27 17:15:00|1490.3|1489.1|1492.1|1490.9|1492.1|1490.9|1490.3|1489.1|820
1672161600000|2022-12-27 17:20:00|1491.9|1490.7|1489.6|1488.4|1492.1|1490.9|1488.6|1487.4|1124
1672161900000|2022-12-27 17:25:00|1489.4|1488.2|1492.7|1491.5|1493.1|1491.9|1488.8|1487.6|971
1672162200000|2022-12-27 17:30:00|1492.6|1491.4|1491.7|1490.5|1494.1|1492.9|1491.6|1490.4|554
1672162500000|2022-12-27 17:35:00|1491.8|1490.6|1491.3|1490.1|1493.1|1491.9|1490.8|1489.6|648
1672162800000|2022-12-27 17:40:00|1491.1|1489.9|1489.1|1487.9|1492.1|1490.9|1488.8|1487.6|1071
1672163100000|2022-12-27 17:45:00|1489.3|1488.1|1488.3|1487.1|1489.8|1488.6|1488.1|1486.9|536
1672163400000|2022-12-27 17:50:00|1488.1|1486.9|1489.1|1487.9|1489.3|1488.1|1487.3|1486.1|535
1672163700000|2022-12-27 17:55:00|1488.8|1487.6|1489.7|1488.5|1489.8|1488.6|1488.6|1487.4|492
1672164000000|2022-12-27 18:00:00|1489.8|1488.6|1489.8|1488.6|1490.1|1488.9|1488.9|1487.7|319
1672164300000|2022-12-27 18:05:00|1489.7|1488.5|1489.8|1488.6|1490.6|1489.4|1489.3|1488.1|414
1672164600000|2022-12-27 18:10:00|1489.9|1488.7|1491.4|1490.2|1491.6|1490.4|1489.4|1488.2|467
1672164900000|2022-12-27 18:15:00|1491.6|1490.4|1492.1|1490.9|1493.1|1491.9|1491.3|1490.1|377
1672165200000|2022-12-27 18:20:00|1491.9|1490.7|1489.8|1488.6|1491.9|1490.7|1488.8|1487.6|458
1672165500000|2022-12-27 18:25:00|1489.7|1488.5|1489.7|1488.5|1490.8|1489.6|1489.6|1488.4|419
1672165800000|2022-12-27 18:30:00|1489.8|1488.6|1492.8|1491.6|1492.8|1491.6|1489.6|1488.4|432
1672166100000|2022-12-27 18:35:00|1492.6|1491.4|1490.3|1489.1|1492.7|1491.5|1490.1|1488.9|472
1672166400000|2022-12-27 18:40:00|1490.1|1488.9|1491.3|1490.1|1491.7|1490.5|1489.9|1488.7|392
1672166700000|2022-12-27 18:45:00|1491.6|1490.4|1491.8|1490.6|1492.6|1491.4|1491.3|1490.1|255
1672167000000|2022-12-27 18:50:00|1491.9|1490.7|1491.3|1490.1|1492.6|1491.4|1491.3|1490.1|526
1672167300000|2022-12-27 18:55:00|1491.6|1490.4|1491.3|1490.1|1491.8|1490.6|1491.1|1489.9|516
1672167600000|2022-12-27 19:00:00|1491.4|1490.2|1489.1|1487.9|1492.6|1491.4|1489.1|1487.9|890
1672167900000|2022-12-27 19:05:00|1489.2|1488|1488.1|1486.9|1489.4|1488.2|1485.8|1484.6|1512
1672168200000|2022-12-27 19:10:00|1488.2|1487|1489.1|1487.9|1490.3|1489.1|1487.8|1486.6|1690
1672168500000|2022-12-27 19:15:00|1489.3|1488.1|1488.8|1487.6|1489.6|1488.4|1488.1|1486.9|727
1672189200000|2022-12-28 01:00:00|1491|1489.8|1493.6|1492.4|1493.6|1492.4|1490.6|1489.4|639
1672189500000|2022-12-28 01:05:00|1493.5|1492.3|1498.5|1497.3|1498.6|1497.4|1493.4|1492.2|616
1672189800000|2022-12-28 01:10:00|1498.4|1497.2|1500.5|1499.3|1500.6|1499.4|1498.4|1497.2|436
1672190100000|2022-12-28 01:15:00|1500.4|1499.2|1499.6|1498.4|1500.6|1499.4|1499.6|1498.4|366
1672190400000|2022-12-28 01:20:00|1499.7|1498.5|1499.9|1498.7|1500.1|1498.9|1499.6|1498.4|179
1672190700000|2022-12-28 01:25:00|1499.7|1498.5|1498.4|1497.2|1499.7|1498.5|1498.2|1497|180
1672191000000|2022-12-28 01:30:00|1498.5|1497.3|1499.4|1498.2|1499.9|1498.7|1498.1|1496.9|237
1672191300000|2022-12-28 01:35:00|1499.5|1498.3|1499.5|1498.3|1499.7|1498.5|1499.1|1497.9|120
1672191600000|2022-12-28 01:40:00|1499.4|1498.2|1498.7|1497.5|1499.4|1498.2|1498.7|1497.5|110
1672191900000|2022-12-28 01:45:00|1498.6|1497.4|1499.9|1498.7|1500|1498.8|1498.6|1497.4|120
1672192200000|2022-12-28 01:50:00|1500|1498.8|1500.4|1499.2|1500.4|1499.2|1499.6|1498.4|228
1672192500000|2022-12-28 01:55:00|1500.2|1499|1501.4|1500.2|1501.6|1500.4|1500.1|1498.9|205
1672192800000|2022-12-28 02:00:00|1501.5|1500.3|1501.9|1500.7|1502|1500.8|1501.4|1500.2|75
1672193100000|2022-12-28 02:05:00|1502.1|1500.9|1502.1|1500.9|1502.9|1501.7|1501.9|1500.7|148
1672193400000|2022-12-28 02:10:00|1502|1500.8|1500.9|1499.7|1502|1500.8|1500.7|1499.5|93
1672193700000|2022-12-28 02:15:00|1500.7|1499.5|1501|1499.8|1501.1|1499.9|1500.7|1499.5|32
1672194000000|2022-12-28 02:20:00|1500.9|1499.7|1501.1|1499.9|1501.1|1499.9|1500.6|1499.4|30
1672194300000|2022-12-28 02:25:00|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|29
1672194600000|2022-12-28 02:30:00|1501.6|1500.4|1502.1|1500.9|1502.6|1501.4|1501.4|1500.2|103
1672194900000|2022-12-28 02:35:00|1502.4|1501.2|1501|1499.8|1502.4|1501.2|1501|1499.8|105
1672195200000|2022-12-28 02:40:00|1501.1|1499.9|1501.2|1500|1501.6|1500.4|1501|1499.8|87
1672195500000|2022-12-28 02:45:00|1501.4|1500.2|1502.9|1501.7|1502.9|1501.7|1501.1|1499.9|93
1672195800000|2022-12-28 02:50:00|1503|1501.8|1503.2|1502|1504.1|1502.9|1503|1501.8|188
1672196100000|2022-12-28 02:55:00|1503|1501.8|1502.5|1501.3|1503.1|1501.9|1502.1|1500.9|89
1672196400000|2022-12-28 03:00:00|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.2|1501|218
1672196700000|2022-12-28 03:05:00|1502.5|1501.3|1503.1|1501.9|1503.4|1502.2|1502.1|1500.9|57
1672197000000|2022-12-28 03:10:00|1503|1501.8|1504.1|1502.9|1504.1|1502.9|1503|1501.8|151
1672197300000|2022-12-28 03:15:00|1504.4|1503.2|1503.9|1502.7|1504.4|1503.2|1503.7|1502.5|106
1672197600000|2022-12-28 03:20:00|1504|1502.8|1504.4|1503.2|1504.6|1503.4|1503.9|1502.7|68
1672197900000|2022-12-28 03:25:00|1504.5|1503.3|1503.4|1502.2|1504.6|1503.4|1503.4|1502.2|71
1672198200000|2022-12-28 03:30:00|1503.2|1502|1502.9|1501.7|1503.2|1502|1502.7|1501.5|47
1672198500000|2022-12-28 03:35:00|1503|1501.8|1502.5|1501.3|1503|1501.8|1502.4|1501.2|16
1672198800000|2022-12-28 03:40:00|1502.6|1501.4|1502.6|1501.4|1502.9|1501.7|1502.5|1501.3|13
1672199100000|2022-12-28 03:45:00|1502.7|1501.5|1502.7|1501.5|1502.9|1501.7|1502.6|1501.4|4
1672199400000|2022-12-28 03:50:00|1502.6|1501.4|1502.7|1501.5|1502.9|1501.7|1502.6|1501.4|11
1672199700000|2022-12-28 03:55:00|1502.9|1501.7|1502.9|1501.7|1503.1|1501.9|1502.9|1501.7|22
1672200000000|2022-12-28 04:00:00|1503|1501.8|1503|1501.8|1503.1|1501.9|1502.9|1501.7|6
1672200300000|2022-12-28 04:05:00|1503.1|1501.9|1503|1501.8|1503.1|1501.9|1502.9|1501.7|5
1672200600000|2022-12-28 04:10:00|1502.9|1501.7|1502.7|1501.5|1503.1|1501.9|1502.4|1501.2|35
1672200900000|2022-12-28 04:15:00|1502.9|1501.7|1502.2|1501|1503.1|1501.9|1501.9|1500.7|75
1672201200000|2022-12-28 04:20:00|1502.4|1501.2|1502.2|1501|1502.4|1501.2|1502|1500.8|39
1672201500000|2022-12-28 04:25:00|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.4|1501.2|27
1672201800000|2022-12-28 04:30:00|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|1502.6|1501.4|7
1672202100000|2022-12-28 04:35:00|1502.6|1501.4|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|13
1672202400000|2022-12-28 04:40:00|1502.9|1501.7|1502.7|1501.5|1502.9|1501.7|1502.6|1501.4|5
1672202700000|2022-12-28 04:45:00|1502.9|1501.7|1502.7|1501.5|1502.9|1501.7|1502.7|1501.5|4
1672203000000|2022-12-28 04:50:00|1502.6|1501.4|1502.9|1501.7|1502.9|1501.7|1502.6|1501.4|3
1672203300000|2022-12-28 04:55:00|1502.7|1501.5|1503.2|1502|1503.2|1502|1502.7|1501.5|14
1672203600000|2022-12-28 05:00:00|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|1503.1|1501.9|9
1672203900000|2022-12-28 05:05:00|1503.5|1502.3|1503.6|1502.4|1503.6|1502.4|1503.4|1502.2|4
1672204200000|2022-12-28 05:10:00|1503.5|1502.3|1503.4|1502.2|1503.5|1502.3|1503.4|1502.2|1
1672204500000|2022-12-28 05:15:00|1503.2|1502|1503|1501.8|1503.2|1502|1503|1501.8|17
1672204800000|2022-12-28 05:20:00|1503.1|1501.9|1503.2|1502|1503.2|1502|1503.1|1501.9|7
1672205100000|2022-12-28 05:25:00|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|1503.2|1502|8
1672205400000|2022-12-28 05:30:00|1503.2|1502|1504|1502.8|1504.7|1503.5|1503.1|1501.9|114
1672205700000|2022-12-28 05:35:00|1504.1|1502.9|1505.1|1503.9|1505.4|1504.2|1504|1502.8|69
1672206000000|2022-12-28 05:40:00|1505.6|1504.4|1505.5|1504.3|1505.9|1504.7|1505.5|1504.3|89
1672206300000|2022-12-28 05:45:00|1505.4|1504.2|1505.1|1503.9|1505.6|1504.4|1505.1|1503.9|33
1672206600000|2022-12-28 05:50:00|1504.6|1503.4|1504.2|1503|1504.6|1503.4|1503.1|1501.9|136
1672206900000|2022-12-28 05:55:00|1504.1|1502.9|1504|1502.8|1504.2|1503|1503.6|1502.4|26
1672207200000|2022-12-28 06:00:00|1503.9|1502.7|1503.4|1502.2|1504|1502.8|1503.4|1502.2|18
1672207500000|2022-12-28 06:05:00|1503.3|1502.1|1503.5|1502.3|1503.6|1502.4|1502.9|1501.7|25
1672207800000|2022-12-28 06:10:00|1503.4|1502.2|1505|1503.8|1505.1|1503.9|1503.1|1501.9|50
1672208100000|2022-12-28 06:15:00|1504.9|1503.7|1504.8|1503.6|1505.1|1503.9|1504.1|1502.9|35
1672208400000|2022-12-28 06:20:00|1504.9|1503.7|1505.1|1503.9|1506.1|1504.9|1504.9|1503.7|51
1672208700000|2022-12-28 06:25:00|1505|1503.8|1505.9|1504.7|1505.9|1504.7|1504.9|1503.7|54
1672209000000|2022-12-28 06:30:00|1505.6|1504.4|1505.4|1504.2|1506.1|1504.9|1504.9|1503.7|187
1672209300000|2022-12-28 06:35:00|1505.5|1504.3|1506.1|1504.9|1506.3|1505.1|1505.4|1504.2|42
1672209600000|2022-12-28 06:40:00|1506.3|1505.1|1506|1504.8|1506.4|1505.2|1505.4|1504.2|72
1672209900000|2022-12-28 06:45:00|1506.4|1505.2|1506.4|1505.2|1506.6|1505.4|1506.1|1504.9|101
1672210200000|2022-12-28 06:50:00|1506.1|1504.9|1506.1|1504.9|1506.4|1505.2|1506.1|1504.9|103
1672210500000|2022-12-28 06:55:00|1505.6|1504.4|1505.1|1503.9|1505.6|1504.4|1504.3|1503.1|116
1672210800000|2022-12-28 07:00:00|1505.3|1504.1|1504.1|1502.9|1505.8|1504.6|1504.1|1502.9|65
1672211100000|2022-12-28 07:05:00|1504.3|1503.1|1502.6|1501.4|1504.3|1503.1|1502.6|1501.4|80
1672211400000|2022-12-28 07:10:00|1502.4|1501.2|1502.4|1501.2|1502.6|1501.4|1502.3|1501.1|27
1672211700000|2022-12-28 07:15:00|1502.5|1501.3|1502.3|1501.1|1502.6|1501.4|1501.9|1500.7|109
1672212000000|2022-12-28 07:20:00|1502.4|1501.2|1501.9|1500.7|1502.8|1501.6|1501.4|1500.2|80
1672212300000|2022-12-28 07:25:00|1501.5|1500.3|1501.9|1500.7|1502.1|1500.9|1501.5|1500.3|30
1672212600000|2022-12-28 07:30:00|1502|1500.8|1501.5|1500.3|1502.4|1501.2|1501.5|1500.3|19
1672212900000|2022-12-28 07:35:00|1501.6|1500.4|1500.6|1499.4|1501.6|1500.4|1500.4|1499.2|54
1672213200000|2022-12-28 07:40:00|1501|1499.8|1501|1499.8|1501.3|1500.1|1500.9|1499.7|109
1672213500000|2022-12-28 07:45:00|1500.9|1499.7|1501.3|1500.1|1501.5|1500.3|1500.6|1499.4|218
1672213800000|2022-12-28 07:50:00|1501.1|1499.9|1501|1499.8|1501.4|1500.2|1500.9|1499.7|50
1672214100000|2022-12-28 07:55:00|1500.9|1499.7|1501|1499.8|1501.1|1499.9|1500.8|1499.6|40
1672214400000|2022-12-28 08:00:00|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1500.5|1499.3|77
1672214700000|2022-12-28 08:05:00|1500.9|1499.7|1500.6|1499.4|1501.1|1499.9|1500.3|1499.1|139
1672215000000|2022-12-28 08:10:00|1500.8|1499.6|1500.9|1499.7|1501.1|1499.9|1500.6|1499.4|34
1672215300000|2022-12-28 08:15:00|1501|1499.8|1502|1500.8|1502.4|1501.2|1501|1499.8|35
1672215600000|2022-12-28 08:20:00|1502.1|1500.9|1502|1500.8|1502.9|1501.7|1502|1500.8|27
1672215900000|2022-12-28 08:25:00|1501.9|1500.7|1502.8|1501.6|1503.5|1502.3|1501.9|1500.7|31
1672216200000|2022-12-28 08:30:00|1502.5|1501.3|1502.6|1501.4|1503.3|1502.1|1502.4|1501.2|47
1672216500000|2022-12-28 08:35:00|1502.5|1501.3|1502.3|1501.1|1502.6|1501.4|1502|1500.8|6
1672216800000|2022-12-28 08:40:00|1502.4|1501.2|1502.4|1501.2|1502.9|1501.7|1502.3|1501.1|21
1672217100000|2022-12-28 08:45:00|1502.5|1501.3|1502.1|1500.9|1502.9|1501.7|1502|1500.8|9
1672217400000|2022-12-28 08:50:00|1502.3|1501.1|1502.3|1501.1|1502.8|1501.6|1501.9|1500.7|17
1672217700000|2022-12-28 08:55:00|1502.1|1500.9|1501.8|1500.6|1502.1|1500.9|1501.6|1500.4|17
1672218000000|2022-12-28 09:00:00|1501.9|1500.7|1501.6|1500.4|1502.3|1501.1|1501.1|1499.9|34
1672218300000|2022-12-28 09:05:00|1501.8|1500.6|1501.3|1500.1|1501.8|1500.6|1501|1499.8|23
1672218600000|2022-12-28 09:10:00|1501.1|1499.9|1502|1500.8|1502.3|1501.1|1500.9|1499.7|28
1672218900000|2022-12-28 09:15:00|1502.1|1500.9|1502.6|1501.4|1502.9|1501.7|1502.1|1500.9|8
1672219200000|2022-12-28 09:20:00|1502.5|1501.3|1501.6|1500.4|1502.5|1501.3|1501.4|1500.2|236
1672219500000|2022-12-28 09:25:00|1501.5|1500.3|1501.3|1500.1|1501.9|1500.7|1501|1499.8|27
1672219800000|2022-12-28 09:30:00|1501.4|1500.2|1501.8|1500.6|1501.8|1500.6|1501.4|1500.2|8
1672220100000|2022-12-28 09:35:00|1501.9|1500.7|1500.8|1499.6|1501.9|1500.7|1500.8|1499.6|21
1672220400000|2022-12-28 09:40:00|1501|1499.8|1501|1499.8|1501.5|1500.3|1500.9|1499.7|24
1672220700000|2022-12-28 09:45:00|1501.1|1499.9|1501.5|1500.3|1501.6|1500.4|1501|1499.8|12
1672221000000|2022-12-28 09:50:00|1501.6|1500.4|1502|1500.8|1502.4|1501.2|1501.5|1500.3|31
1672221300000|2022-12-28 09:55:00|1502.1|1500.9|1502|1500.8|1502.5|1501.3|1501.6|1500.4|24
1672221600000|2022-12-28 10:00:00|1501.9|1500.7|1501.5|1500.3|1502.1|1500.9|1501.5|1500.3|7
1672221900000|2022-12-28 10:05:00|1501.6|1500.4|1501.4|1500.2|1502.1|1500.9|1501.1|1499.9|25
1672222200000|2022-12-28 10:10:00|1501.5|1500.3|1502.4|1501.2|1502.4|1501.2|1501.3|1500.1|22
1672222500000|2022-12-28 10:15:00|1502.5|1501.3|1502.5|1501.3|1503.1|1501.9|1502.4|1501.2|35
1672222800000|2022-12-28 10:20:00|1502.6|1501.4|1503|1501.8|1503.3|1502.1|1502.6|1501.4|39
1672223100000|2022-12-28 10:25:00|1502.9|1501.7|1503.1|1501.9|1503.6|1502.4|1502.9|1501.7|34
1672223400000|2022-12-28 10:30:00|1503.3|1502.1|1502.4|1501.2|1503.3|1502.1|1501.9|1500.7|33
1672223700000|2022-12-28 10:35:00|1502.1|1500.9|1502.3|1501.1|1502.6|1501.4|1502.1|1500.9|64
1672224000000|2022-12-28 10:40:00|1502.8|1501.6|1502.6|1501.4|1502.8|1501.6|1502.1|1500.9|18
1672224300000|2022-12-28 10:45:00|1502.8|1501.6|1502.3|1501.1|1502.9|1501.7|1502.3|1501.1|23
1672224600000|2022-12-28 10:50:00|1502.1|1500.9|1501.3|1500.1|1502.3|1501.1|1501.3|1500.1|53
1672224900000|2022-12-28 10:55:00|1501.4|1500.2|1502.1|1500.9|1502.1|1500.9|1501.3|1500.1|26
1672225200000|2022-12-28 11:00:00|1502.3|1501.1|1502.4|1501.2|1502.8|1501.6|1502.3|1501.1|11
1672225500000|2022-12-28 11:05:00|1502.3|1501.1|1502.1|1500.9|1502.3|1501.1|1501.8|1500.6|31
1672225800000|2022-12-28 11:10:00|1502.3|1501.1|1502.4|1501.2|1502.6|1501.4|1501.9|1500.7|58
1672226100000|2022-12-28 11:15:00|1502.5|1501.3|1502.6|1501.4|1502.9|1501.7|1502.3|1501.1|13
1672226400000|2022-12-28 11:20:00|1502.8|1501.6|1502.1|1500.9|1502.9|1501.7|1502.1|1500.9|43
1672226700000|2022-12-28 11:25:00|1502.3|1501.1|1501.3|1500.1|1502.6|1501.4|1501.1|1499.9|58
1672227000000|2022-12-28 11:30:00|1501.4|1500.2|1501.9|1500.7|1502.6|1501.4|1501.4|1500.2|48
1672227300000|2022-12-28 11:35:00|1502|1500.8|1501.4|1500.2|1502.3|1501.1|1501.4|1500.2|22
1672227600000|2022-12-28 11:40:00|1501.5|1500.3|1500.3|1499.1|1501.7|1500.5|1500|1498.8|295
1672227900000|2022-12-28 11:45:00|1500.4|1499.2|1500.9|1499.7|1501.4|1500.2|1500.4|1499.2|103
1672228200000|2022-12-28 11:50:00|1501|1499.8|1500.4|1499.2|1501|1499.8|1500.4|1499.2|18
1672228500000|2022-12-28 11:55:00|1500.2|1499|1500.2|1499|1500.3|1499.1|1499.9|1498.7|28
1672228800000|2022-12-28 12:00:00|1500.3|1499.1|1500.5|1499.3|1500.8|1499.6|1500.3|1499.1|56
1672229100000|2022-12-28 12:05:00|1500.4|1499.2|1500.8|1499.6|1500.9|1499.7|1500.3|1499.1|30
1672229400000|2022-12-28 12:10:00|1500.7|1499.5|1499.9|1498.7|1500.7|1499.5|1499.9|1498.7|131
1672229700000|2022-12-28 12:15:00|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500|1498.8|16
1672230000000|2022-12-28 12:20:00|1500.5|1499.3|1502|1500.8|1502|1500.8|1500.5|1499.3|92
1672230300000|2022-12-28 12:25:00|1502.2|1501|1502.9|1501.7|1502.9|1501.7|1501.9|1500.7|94
1672230600000|2022-12-28 12:30:00|1503.2|1502|1502.7|1501.5|1503.5|1502.3|1502.5|1501.3|47
1672230900000|2022-12-28 12:35:00|1502.8|1501.6|1503.7|1502.5|1503.7|1502.5|1502.5|1501.3|145
1672231200000|2022-12-28 12:40:00|1503.9|1502.7|1503.7|1502.5|1504.5|1503.3|1503.7|1502.5|136
1672231500000|2022-12-28 12:45:00|1503.8|1502.6|1504.7|1503.5|1504.9|1503.7|1503|1501.8|143
1672231800000|2022-12-28 12:50:00|1504.4|1503.2|1504|1502.8|1504.9|1503.7|1503.9|1502.7|103
1672232100000|2022-12-28 12:55:00|1504.2|1503|1504.3|1503.1|1505.2|1504|1503.9|1502.7|438
1672232400000|2022-12-28 13:00:00|1504|1502.8|1505.2|1504|1505.5|1504.3|1503.9|1502.7|277
1672232700000|2022-12-28 13:05:00|1504.9|1503.7|1504.5|1503.3|1505.9|1504.7|1504.4|1503.2|622
1672233000000|2022-12-28 13:10:00|1504.4|1503.2|1504|1502.8|1504.8|1503.6|1503.9|1502.7|339
1672233300000|2022-12-28 13:15:00|1503.9|1502.7|1505.9|1504.7|1506|1504.8|1503.9|1502.7|185
1672233600000|2022-12-28 13:20:00|1505.8|1504.6|1503.7|1502.5|1505.8|1504.6|1503.6|1502.4|963
1672233900000|2022-12-28 13:25:00|1503.4|1502.2|1503.9|1502.7|1503.9|1502.7|1502.9|1501.7|147
1672234200000|2022-12-28 13:30:00|1503.7|1502.5|1502.9|1501.7|1503.7|1502.5|1502.8|1501.6|128
1672234500000|2022-12-28 13:35:00|1503|1501.8|1501.4|1500.2|1503|1501.8|1501.4|1500.2|137
1672234800000|2022-12-28 13:40:00|1501.5|1500.3|1501.2|1500|1501.5|1500.3|1500.7|1499.5|238
1672237800000|2022-12-28 14:30:00|1501.7|1500.5|1500.7|1499.5|1503.2|1502|1497.5|1496.3|4077
1672238100000|2022-12-28 14:35:00|1501.4|1500.2|1501.8|1500.6|1503.4|1502.2|1500.9|1499.7|1830
1672238400000|2022-12-28 14:40:00|1501.9|1500.7|1502.7|1501.5|1504|1502.8|1501.2|1500|1936
1672238700000|2022-12-28 14:45:00|1502.4|1501.2|1503.2|1502|1503.9|1502.7|1501.4|1500.2|1860
1672239000000|2022-12-28 14:50:00|1503.1|1501.9|1504.1|1502.9|1504.7|1503.5|1502.7|1501.5|1212
1672239300000|2022-12-28 14:55:00|1504.2|1503|1503.4|1502.2|1504.7|1503.5|1503.1|1501.9|751
1672239600000|2022-12-28 15:00:00|1503.6|1502.4|1506.6|1505.4|1506.6|1505.4|1502.9|1501.7|1005
1672239900000|2022-12-28 15:05:00|1506.9|1505.7|1503.9|1502.7|1506.9|1505.7|1503.4|1502.2|1400
1672240200000|2022-12-28 15:10:00|1503.7|1502.5|1501.5|1500.3|1503.9|1502.7|1501.1|1499.9|984
1672240500000|2022-12-28 15:15:00|1501.4|1500.2|1503|1501.8|1503.2|1502|1500.4|1499.2|652
1672240800000|2022-12-28 15:20:00|1502.9|1501.7|1501.2|1500|1502.9|1501.7|1500.9|1499.7|755
1672241100000|2022-12-28 15:25:00|1501|1499.8|1501.7|1500.5|1503.4|1502.2|1500.9|1499.7|705
1672241400000|2022-12-28 15:30:00|1501.4|1500.2|1502.7|1501.5|1502.9|1501.7|1500.9|1499.7|691
1672241700000|2022-12-28 15:35:00|1502.4|1501.2|1502.9|1501.7|1503.4|1502.2|1501.4|1500.2|953
1672242000000|2022-12-28 15:40:00|1502.7|1501.5|1501.7|1500.5|1503.2|1502|1501.4|1500.2|720
1672242300000|2022-12-28 15:45:00|1501.4|1500.2|1501.3|1500.1|1502.4|1501.2|1500.7|1499.5|684
1672242600000|2022-12-28 15:50:00|1501.4|1500.2|1498.2|1497|1501.4|1500.2|1497.4|1496.2|1016
1672242900000|2022-12-28 15:55:00|1498.3|1497.1|1498.9|1497.7|1499.9|1498.7|1497.9|1496.7|925
1672243200000|2022-12-28 16:00:00|1498.7|1497.5|1498.4|1497.2|1499.9|1498.7|1498.3|1497.1|490
1672243500000|2022-12-28 16:05:00|1498.3|1497.1|1498.4|1497.2|1498.7|1497.5|1497.4|1496.2|635
1672243800000|2022-12-28 16:10:00|1498.3|1497.1|1499.2|1498|1499.7|1498.5|1498.2|1497|412
1672244100000|2022-12-28 16:15:00|1499.4|1498.2|1502.2|1501|1502.2|1501|1498.7|1497.5|918
1672244400000|2022-12-28 16:20:00|1501.9|1500.7|1500.7|1499.5|1502.7|1501.5|1500.5|1499.3|349
1672244700000|2022-12-28 16:25:00|1500.5|1499.3|1500.9|1499.7|1501.3|1500.1|1500.2|1499|320
1672245000000|2022-12-28 16:30:00|1500.7|1499.5|1499.8|1498.6|1501.9|1500.7|1499.5|1498.3|393
1672245300000|2022-12-28 16:35:00|1499.9|1498.7|1498.7|1497.5|1499.9|1498.7|1498.4|1497.2|424
1672245600000|2022-12-28 16:40:00|1498.8|1497.6|1498.3|1497.1|1498.9|1497.7|1497.4|1496.2|312
1672245900000|2022-12-28 16:45:00|1498.2|1497|1499.4|1498.2|1499.4|1498.2|1497.9|1496.7|538
1672246200000|2022-12-28 16:50:00|1499.3|1498.1|1503.9|1502.7|1504.2|1503|1499.2|1498|1079
1672246500000|2022-12-28 16:55:00|1504.2|1503|1505.2|1504|1506.7|1505.5|1504.2|1503|813
1672246800000|2022-12-28 17:00:00|1505.4|1504.2|1504.9|1503.7|1505.9|1504.7|1503.2|1502|970
1672247100000|2022-12-28 17:05:00|1504.7|1503.5|1506.9|1505.7|1507.2|1506|1504.2|1503|543
1672247400000|2022-12-28 17:10:00|1506.7|1505.5|1505.7|1504.5|1507.2|1506|1505|1503.8|489
1672247700000|2022-12-28 17:15:00|1505.9|1504.7|1503.9|1502.7|1506.4|1505.2|1503.9|1502.7|488
1672248000000|2022-12-28 17:20:00|1504.2|1503|1503.5|1502.3|1504.4|1503.2|1503.5|1502.3|561
1672248300000|2022-12-28 17:25:00|1503.7|1502.5|1504.2|1503|1504.9|1503.7|1503.3|1502.1|331
1672248600000|2022-12-28 17:30:00|1503.9|1502.7|1505.2|1504|1505.4|1504.2|1503.7|1502.5|410
1672248900000|2022-12-28 17:35:00|1504.9|1503.7|1506.3|1505.1|1506.8|1505.6|1504.7|1503.5|594
1672249200000|2022-12-28 17:40:00|1506.4|1505.2|1506.4|1505.2|1506.7|1505.5|1505.8|1504.6|205
1672249500000|2022-12-28 17:45:00|1506.5|1505.3|1508.4|1507.2|1508.4|1507.2|1506.4|1505.2|585
1672249800000|2022-12-28 17:50:00|1508.7|1507.5|1508.4|1507.2|1509.2|1508|1508.2|1507|779
1672250100000|2022-12-28 17:55:00|1508.2|1507|1507.2|1506|1508.2|1507|1506.7|1505.5|430
1672250400000|2022-12-28 18:00:00|1507.4|1506.2|1509.2|1508|1509.4|1508.2|1507.2|1506|432
1672250700000|2022-12-28 18:05:00|1509.4|1508.2|1507.9|1506.7|1509.9|1508.7|1507.9|1506.7|512
1672251000000|2022-12-28 18:10:00|1508|1506.8|1508.9|1507.7|1509.2|1508|1507.9|1506.7|606
1672251300000|2022-12-28 18:15:00|1509|1507.8|1508.2|1507|1510.4|1509.2|1508.2|1507|534
1672251600000|2022-12-28 18:20:00|1508|1506.8|1506.7|1505.5|1508.3|1507.1|1506.4|1505.2|505
1672251900000|2022-12-28 18:25:00|1506.9|1505.7|1507.4|1506.2|1507.7|1506.5|1506.9|1505.7|540
1672252200000|2022-12-28 18:30:00|1507.3|1506.1|1507.4|1506.2|1508.2|1507|1507.2|1506|896
1672252500000|2022-12-28 18:35:00|1507.3|1506.1|1508.4|1507.2|1508.7|1507.5|1507.2|1506|370
1672252800000|2022-12-28 18:40:00|1508.3|1507.1|1510.1|1508.9|1511.2|1510|1508.3|1507.1|1270
1672253100000|2022-12-28 18:45:00|1510.2|1509|1510.9|1509.7|1511.2|1510|1509.7|1508.5|639
1672253400000|2022-12-28 18:50:00|1511.2|1510|1513.2|1512|1513.4|1512.2|1511.1|1509.9|851
1672253700000|2022-12-28 18:55:00|1513.4|1512.2|1513.2|1512|1514.4|1513.2|1512.9|1511.7|898
1672254000000|2022-12-28 19:00:00|1513.3|1512.1|1512.7|1511.5|1514.2|1513|1512.7|1511.5|1088
1672254300000|2022-12-28 19:05:00|1512.6|1511.4|1512.2|1511|1513.4|1512.2|1512.2|1511|902
1672254600000|2022-12-28 19:10:00|1512.4|1511.2|1515.2|1514|1515.7|1514.5|1512.2|1511|2480
1672254900000|2022-12-28 19:15:00|1515.3|1514.1|1517.4|1516.2|1518.3|1517.1|1515.2|1514|1941
1672275600000|2022-12-29 01:00:00|1511.8|1510.6|1511.5|1510.3|1512.8|1511.6|1511|1509.8|1159
1672275900000|2022-12-29 01:05:00|1511.6|1510.4|1513.6|1512.4|1513.6|1512.4|1511.5|1510.3|273
1672276200000|2022-12-29 01:10:00|1513.5|1512.3|1513.2|1512|1513.7|1512.5|1512.5|1511.3|162
1672276500000|2022-12-29 01:15:00|1513.3|1512.1|1513.2|1512|1513.7|1512.5|1513|1511.8|159
1672276800000|2022-12-29 01:20:00|1513.1|1511.9|1513.1|1511.9|1513.7|1512.5|1512.8|1511.6|87
1672277100000|2022-12-29 01:25:00|1513.2|1512|1514|1512.8|1514|1512.8|1512.8|1511.6|94
1672277400000|2022-12-29 01:30:00|1513.8|1512.6|1514.2|1513|1514.2|1513|1513.5|1512.3|71
1672277700000|2022-12-29 01:35:00|1514.1|1512.9|1514.3|1513.1|1514.5|1513.3|1513.7|1512.5|120
1672278000000|2022-12-29 01:40:00|1514.2|1513|1514.5|1513.3|1514.5|1513.3|1514.2|1513|88
1672278300000|2022-12-29 01:45:00|1514.3|1513.1|1514.5|1513.3|1514.7|1513.5|1514.2|1513|85
1672278600000|2022-12-29 01:50:00|1514.2|1513|1514|1512.8|1514.2|1513|1513.5|1512.3|146
1672278900000|2022-12-29 01:55:00|1514.1|1512.9|1514.5|1513.3|1514.5|1513.3|1514|1512.8|64
1672279200000|2022-12-29 02:00:00|1514.1|1512.9|1514.2|1513|1514.2|1513|1514|1512.8|100
1672279500000|2022-12-29 02:05:00|1514.1|1512.9|1514.2|1513|1514.6|1513.4|1514|1512.8|35
1672279800000|2022-12-29 02:10:00|1514.1|1512.9|1513.8|1512.6|1514.1|1512.9|1513.3|1512.1|39
1672280100000|2022-12-29 02:15:00|1514|1512.8|1514.1|1512.9|1514.2|1513|1514|1512.8|25
1672280400000|2022-12-29 02:20:00|1514.2|1513|1514.1|1512.9|1514.2|1513|1514.1|1512.9|11
1672280700000|2022-12-29 02:25:00|1514|1512.8|1513.7|1512.5|1514.1|1512.9|1513.7|1512.5|6
1672281000000|2022-12-29 02:30:00|1513.6|1512.4|1513.7|1512.5|1514|1512.8|1513.2|1512|41
1672281300000|2022-12-29 02:35:00|1514|1512.8|1513.2|1512|1514|1512.8|1513|1511.8|73
1672281600000|2022-12-29 02:40:00|1513.1|1511.9|1513.7|1512.5|1514|1512.8|1513.1|1511.9|102
1672281900000|2022-12-29 02:45:00|1514|1512.8|1514.2|1513|1514.5|1513.3|1513.7|1512.5|63
1672282200000|2022-12-29 02:50:00|1514.1|1512.9|1514.2|1513|1514.5|1513.3|1514|1512.8|75
1672282500000|2022-12-29 02:55:00|1514.1|1512.9|1514.7|1513.5|1514.7|1513.5|1514.1|1512.9|19
1672282800000|2022-12-29 03:00:00|1514.5|1513.3|1515|1513.8|1515.2|1514|1514.3|1513.1|107
1672283100000|2022-12-29 03:05:00|1515.1|1513.9|1515.1|1513.9|1515.6|1514.4|1515.1|1513.9|90
1672283400000|2022-12-29 03:10:00|1515.2|1514|1515|1513.8|1515.2|1514|1514.5|1513.3|36
1672283700000|2022-12-29 03:15:00|1515.1|1513.9|1515.5|1514.3|1515.5|1514.3|1515.1|1513.9|20
1672284000000|2022-12-29 03:20:00|1515.6|1514.4|1515.2|1514|1515.7|1514.5|1515.2|1514|34
1672284300000|2022-12-29 03:25:00|1515|1513.8|1515.1|1513.9|1515.7|1514.5|1515|1513.8|39
1672284600000|2022-12-29 03:30:00|1515.2|1514|1515.2|1514|1515.5|1514.3|1514.9|1513.7|119
1672284900000|2022-12-29 03:35:00|1515.1|1513.9|1514.6|1513.4|1515.7|1514.5|1514.6|1513.4|149
1672285200000|2022-12-29 03:40:00|1514.7|1513.5|1514.6|1513.4|1514.7|1513.5|1514.5|1513.3|34
1672285500000|2022-12-29 03:45:00|1514.5|1513.3|1514.4|1513.2|1514.9|1513.7|1514.2|1513|43
1672285800000|2022-12-29 03:50:00|1514.5|1513.3|1514.5|1513.3|1514.5|1513.3|1514.4|1513.2|3
1672286100000|2022-12-29 03:55:00|1514.4|1513.2|1514.6|1513.4|1514.7|1513.5|1514.4|1513.2|3
1672286400000|2022-12-29 04:00:00|1514.5|1513.3|1514.5|1513.3|1514.5|1513.3|1514.4|1513.2|3
1672286700000|2022-12-29 04:05:00|1514.4|1513.2|1514.6|1513.4|1514.6|1513.4|1514.4|1513.2|14
1672287000000|2022-12-29 04:10:00|1514.7|1513.5|1514.5|1513.3|1514.7|1513.5|1514.4|1513.2|15
1672287300000|2022-12-29 04:15:00|1514.4|1513.2|1514.4|1513.2|1514.5|1513.3|1514.4|1513.2|16
1672287600000|2022-12-29 04:20:00|1514.2|1513|1514.2|1513|1514.4|1513.2|1514|1512.8|9
1672287900000|2022-12-29 04:25:00|1514.4|1513.2|1514.5|1513.3|1514.5|1513.3|1514.4|1513.2|5
1672288200000|2022-12-29 04:30:00|1514.4|1513.2|1514.7|1513.5|1514.7|1513.5|1514.4|1513.2|2
1672288500000|2022-12-29 04:35:00|1514.9|1513.7|1514.7|1513.5|1515|1513.8|1514.7|1513.5|11
1672288800000|2022-12-29 04:40:00|1515|1513.8|1514.9|1513.7|1515|1513.8|1514.9|1513.7|4
1672289100000|2022-12-29 04:45:00|1515|1513.8|1514.9|1513.7|1515|1513.8|1514.9|1513.7|6
1672289400000|2022-12-29 04:50:00|1515|1513.8|1515|1513.8|1515.1|1513.9|1514.9|1513.7|7
1672289700000|2022-12-29 04:55:00|1515.2|1514|1515|1513.8|1515.2|1514|1515|1513.8|16
1672290000000|2022-12-29 05:00:00|1515.2|1514|1515|1513.8|1515.2|1514|1515|1513.8|10
1672290300000|2022-12-29 05:05:00|1515.1|1513.9|1515.1|1513.9|1515.2|1514|1515.1|1513.9|6
1672290600000|2022-12-29 05:10:00|1515.2|1514|1515.2|1514|1515.2|1514|1515.2|1514|10
1672290900000|2022-12-29 05:15:00|1515.1|1513.9|1515.4|1514.2|1515.4|1514.2|1515|1513.8|30
1672291200000|2022-12-29 05:20:00|1515.5|1514.3|1515.5|1514.3|1515.7|1514.5|1515.5|1514.3|13
1672291500000|2022-12-29 05:25:00|1515.4|1514.2|1515.5|1514.3|1515.5|1514.3|1515.2|1514|10
1672291800000|2022-12-29 05:30:00|1515.6|1514.4|1515.2|1514|1516|1514.8|1514.5|1513.3|99
1672292100000|2022-12-29 05:35:00|1515.4|1514.2|1516|1514.8|1516|1514.8|1515.4|1514.2|62
1672292400000|2022-12-29 05:40:00|1515.9|1514.7|1515.7|1514.5|1516|1514.8|1515.5|1514.3|14
1672292700000|2022-12-29 05:45:00|1515.6|1514.4|1515.7|1514.5|1515.9|1514.7|1515.5|1514.3|38
1672293000000|2022-12-29 05:50:00|1515.9|1514.7|1516.2|1515|1516.2|1515|1515.7|1514.5|84
1672293300000|2022-12-29 05:55:00|1516.1|1514.9|1515.9|1514.7|1516.1|1514.9|1515.5|1514.3|42
1672293600000|2022-12-29 06:00:00|1516|1514.8|1516.2|1515|1516.5|1515.3|1515.4|1514.2|73
1672293900000|2022-12-29 06:05:00|1516.3|1515.1|1516.6|1515.4|1516.7|1515.5|1516.2|1515|62
1672294200000|2022-12-29 06:10:00|1516.7|1515.5|1516.5|1515.3|1516.7|1515.5|1516.2|1515|34
1672294500000|2022-12-29 06:15:00|1516.7|1515.5|1516.6|1515.4|1516.8|1515.6|1516.1|1514.9|160
1672294800000|2022-12-29 06:20:00|1516.7|1515.5|1516.5|1515.3|1516.7|1515.5|1516.5|1515.3|87
1672295100000|2022-12-29 06:25:00|1516|1514.8|1516.6|1515.4|1516.6|1515.4|1516|1514.8|46
1672295400000|2022-12-29 06:30:00|1516.7|1515.5|1517.1|1515.9|1517.2|1516|1516.5|1515.3|99
1672295700000|2022-12-29 06:35:00|1517|1515.8|1517.1|1515.9|1517.3|1516.1|1516.7|1515.5|28
1672296000000|2022-12-29 06:40:00|1517|1515.8|1516.8|1515.6|1517.3|1516.1|1516.8|1515.6|30
1672296300000|2022-12-29 06:45:00|1516.7|1515.5|1516.8|1515.6|1516.8|1515.6|1516.3|1515.1|38
1672296600000|2022-12-29 06:50:00|1516.6|1515.4|1517|1515.8|1517|1515.8|1516.5|1515.3|29
1672296900000|2022-12-29 06:55:00|1516.9|1515.7|1517.3|1516.1|1517.3|1516.1|1516.5|1515.3|50
1672297200000|2022-12-29 07:00:00|1517.2|1516|1516.4|1515.2|1517.3|1516.1|1516.3|1515.1|65
1672297500000|2022-12-29 07:05:00|1516.3|1515.1|1516|1514.8|1516.4|1515.2|1516|1514.8|23
1672297800000|2022-12-29 07:10:00|1516.5|1515.3|1516|1514.8|1516.6|1515.4|1515.6|1514.4|66
1672298100000|2022-12-29 07:15:00|1516.2|1515|1515.5|1514.3|1516.3|1515.1|1515.5|1514.3|32
1672298400000|2022-12-29 07:20:00|1515.4|1514.2|1514.8|1513.6|1515.4|1514.2|1514.6|1513.4|26
1672298700000|2022-12-29 07:25:00|1514.6|1513.4|1514.4|1513.2|1514.6|1513.4|1514.3|1513.1|17
1672299000000|2022-12-29 07:30:00|1514.5|1513.3|1515|1513.8|1515.3|1514.1|1514.5|1513.3|33
1672299300000|2022-12-29 07:35:00|1515.1|1513.9|1515.3|1514.1|1515.4|1514.2|1515.1|1513.9|3
1672299600000|2022-12-29 07:40:00|1515.4|1514.2|1515.6|1514.4|1516|1514.8|1515|1513.8|52
1672299900000|2022-12-29 07:45:00|1515.8|1514.6|1515.6|1514.4|1515.9|1514.7|1515.5|1514.3|12
1672300200000|2022-12-29 07:50:00|1515.5|1514.3|1515.5|1514.3|1515.8|1514.6|1515.3|1514.1|95
1672300500000|2022-12-29 07:55:00|1515.6|1514.4|1516.1|1514.9|1516.3|1515.1|1515.5|1514.3|60
1672300800000|2022-12-29 08:00:00|1516.3|1515.1|1513.5|1512.3|1516.3|1515.1|1513.5|1512.3|40
1672301100000|2022-12-29 08:05:00|1513.8|1512.6|1513.8|1512.6|1514.3|1513.1|1513.4|1512.2|40
1672301400000|2022-12-29 08:10:00|1513.6|1512.4|1514.6|1513.4|1514.6|1513.4|1513.5|1512.3|27
1672301700000|2022-12-29 08:15:00|1514.5|1513.3|1514.8|1513.6|1515|1513.8|1514.5|1513.3|14
1672302000000|2022-12-29 08:20:00|1514.6|1513.4|1514.5|1513.3|1514.6|1513.4|1514.3|1513.1|3
1672302300000|2022-12-29 08:25:00|1514.4|1513.2|1514.8|1513.6|1514.8|1513.6|1514.3|1513.1|5
1672302600000|2022-12-29 08:30:00|1515.4|1514.2|1514.8|1513.6|1515.8|1514.6|1514.5|1513.3|51
1672302900000|2022-12-29 08:35:00|1514.6|1513.4|1513.9|1512.7|1514.8|1513.6|1513.9|1512.7|53
1672303200000|2022-12-29 08:40:00|1513.8|1512.6|1513.3|1512.1|1513.8|1512.6|1513|1511.8|37
1672303500000|2022-12-29 08:45:00|1513.5|1512.3|1513|1511.8|1513.5|1512.3|1512.3|1511.1|64
1672303800000|2022-12-29 08:50:00|1512.9|1511.7|1512.8|1511.6|1513.4|1512.2|1512.8|1511.6|559
1672304100000|2022-12-29 08:55:00|1512.6|1511.4|1512.3|1511.1|1513.1|1511.9|1512.3|1511.1|110
1672304400000|2022-12-29 09:00:00|1512.1|1510.9|1512.6|1511.4|1513|1511.8|1512|1510.8|61
1672304700000|2022-12-29 09:05:00|1512.8|1511.6|1512.6|1511.4|1513|1511.8|1512.3|1511.1|46
1672305000000|2022-12-29 09:10:00|1512.8|1511.6|1512.4|1511.2|1512.8|1511.6|1512.3|1511.1|13
1672305300000|2022-12-29 09:15:00|1512.3|1511.1|1512.9|1511.7|1512.9|1511.7|1512.3|1511.1|29
1672305600000|2022-12-29 09:20:00|1513|1511.8|1513|1511.8|1513.8|1512.6|1512.8|1511.6|59
1672305900000|2022-12-29 09:25:00|1513.3|1512.1|1513|1511.8|1513.5|1512.3|1513|1511.8|13
1672306200000|2022-12-29 09:30:00|1513.1|1511.9|1513.6|1512.4|1513.8|1512.6|1512.8|1511.6|19
1672306500000|2022-12-29 09:35:00|1513.4|1512.2|1513.6|1512.4|1513.8|1512.6|1513|1511.8|220
1672306800000|2022-12-29 09:40:00|1513.8|1512.6|1513.6|1512.4|1514.3|1513.1|1513.6|1512.4|16
1672307100000|2022-12-29 09:45:00|1513.8|1512.6|1513.4|1512.2|1513.9|1512.7|1513.3|1512.1|4
1672307400000|2022-12-29 09:50:00|1513.3|1512.1|1514.3|1513.1|1514.3|1513.1|1513.3|1512.1|9
1672307700000|2022-12-29 09:55:00|1514|1512.8|1514.1|1512.9|1514.5|1513.3|1513.9|1512.7|39
1672308000000|2022-12-29 10:00:00|1514|1512.8|1513.4|1512.2|1514.3|1513.1|1513.3|1512.1|13
1672308300000|2022-12-29 10:05:00|1513.5|1512.3|1512.9|1511.7|1513.5|1512.3|1512.6|1511.4|34
1672308600000|2022-12-29 10:10:00|1513|1511.8|1512.5|1511.3|1513|1511.8|1512.4|1511.2|46
1672308900000|2022-12-29 10:15:00|1512.4|1511.2|1512.9|1511.7|1513|1511.8|1512.4|1511.2|20
1672309200000|2022-12-29 10:20:00|1513|1511.8|1512.8|1511.6|1513.3|1512.1|1512.8|1511.6|11
1672309500000|2022-12-29 10:25:00|1512.6|1511.4|1512|1510.8|1512.8|1511.6|1512|1510.8|58
1672309800000|2022-12-29 10:30:00|1511.8|1510.6|1510.5|1509.3|1511.9|1510.7|1510.5|1509.3|128
1672310100000|2022-12-29 10:35:00|1510.8|1509.6|1511.3|1510.1|1511.3|1510.1|1510.8|1509.6|56
1672310400000|2022-12-29 10:40:00|1511|1509.8|1511.3|1510.1|1511.5|1510.3|1511|1509.8|18
1672310700000|2022-12-29 10:45:00|1511.4|1510.2|1511.4|1510.2|1511.8|1510.6|1511.3|1510.1|45
1672311000000|2022-12-29 10:50:00|1511.5|1510.3|1512|1510.8|1512.5|1511.3|1511.5|1510.3|30
1672311300000|2022-12-29 10:55:00|1512.3|1511.1|1512.3|1511.1|1512.5|1511.3|1512.3|1511.1|79
1672311600000|2022-12-29 11:00:00|||||||||47
1672311900000|2022-12-29 11:05:00|1511.8|1510.6|1511.2|1510|1511.9|1510.7|1511|1509.8|66
1672312200000|2022-12-29 11:10:00|1511.3|1510.1|1512.6|1511.4|1512.6|1511.4|1511.3|1510.1|81
1672312500000|2022-12-29 11:15:00|1512.8|1511.6|1513.5|1512.3|1513.5|1512.3|1512.6|1511.4|39
1672312800000|2022-12-29 11:20:00|1513|1511.8|1513.2|1512|1513.3|1512.1|1512.8|1511.6|22
1672313100000|2022-12-29 11:25:00|1513.1|1511.9|1512.5|1511.3|1513.2|1512|1512.3|1511.1|57
1672313400000|2022-12-29 11:30:00|1512.7|1511.5|1513|1511.8|1513.3|1512.1|1512.7|1511.5|46
1672313700000|2022-12-29 11:35:00|||||||||39
1672314000000|2022-12-29 11:40:00|1513.3|1512.1|1513.5|1512.3|1513.7|1512.5|1513|1511.8|21
1672314300000|2022-12-29 11:45:00|1513.4|1512.2|1513.1|1511.9|1514|1512.8|1513|1511.8|23
1672314600000|2022-12-29 11:50:00|1513|1511.8|1512.3|1511.1|1513|1511.8|1512.3|1511.1|17
1672314900000|2022-12-29 11:55:00|1512|1510.8|1511.8|1510.6|1512.2|1511|1511.6|1510.4|47
1672315200000|2022-12-29 12:00:00|1511.5|1510.3|1511.3|1510.1|1511.5|1510.3|1510.8|1509.6|60
1672315500000|2022-12-29 12:05:00|1511.2|1510|1511.7|1510.5|1512.2|1511|1511.2|1510|37
1672315800000|2022-12-29 12:10:00|1511.5|1510.3|1511.5|1510.3|1511.8|1510.6|1511.2|1510|74
1672316100000|2022-12-29 12:15:00|1511.4|1510.2|1510|1508.8|1511.5|1510.3|1510|1508.8|107
1672316400000|2022-12-29 12:20:00|1510.1|1508.9|1510.5|1509.3|1510.9|1509.7|1510.1|1508.9|27
1672316700000|2022-12-29 12:25:00|1510.8|1509.6|1510.4|1509.2|1510.8|1509.6|1510|1508.8|41
1672317000000|2022-12-29 12:30:00|1510.5|1509.3|1511.6|1510.4|1511.8|1510.6|1510.5|1509.3|77
1672317300000|2022-12-29 12:35:00|1511.8|1510.6|1511.3|1510.1|1512.2|1511|1511|1509.8|88
1672317600000|2022-12-29 12:40:00|1510.5|1509.3|1510.7|1509.5|1511.2|1510|1510.4|1509.2|156
1672317900000|2022-12-29 12:45:00|1510.5|1509.3|1511.3|1510.1|1511.4|1510.2|1510.4|1509.2|32
1672318200000|2022-12-29 12:50:00|1511.5|1510.3|1512.9|1511.7|1513|1511.8|1511.3|1510.1|109
1672318500000|2022-12-29 12:55:00|1513|1511.8|1512.2|1511|1513.5|1512.3|1512|1510.8|42
1672318800000|2022-12-29 13:00:00|1512.3|1511.1|1513|1511.8|1513.5|1512.3|1512.3|1511.1|470
1672319100000|2022-12-29 13:05:00|1513.1|1511.9|1514.3|1513.1|1514.3|1513.1|1513|1511.8|533
1672319400000|2022-12-29 13:10:00|1514.1|1512.9|1512.8|1511.6|1514.1|1512.9|1512.8|1511.6|157
1672319700000|2022-12-29 13:15:00|1512.5|1511.3|1512.3|1511.1|1512.8|1511.6|1512|1510.8|158
1672320000000|2022-12-29 13:20:00|1512.5|1511.3|1514.9|1513.7|1514.9|1513.7|1512.3|1511.1|318
1672320300000|2022-12-29 13:25:00|1514.8|1513.6|1513.8|1512.6|1515.4|1514.2|1513.8|1512.6|258
1672320600000|2022-12-29 13:30:00|1514|1512.8|1514.2|1513|1514.7|1513.5|1513.8|1512.6|95
1672320900000|2022-12-29 13:35:00|1514.3|1513.1|1515.3|1514.1|1515.8|1514.6|1514.2|1513|209
1672321200000|2022-12-29 13:40:00|1515.5|1514.3|1515.6|1514.4|1515.6|1514.4|1514.8|1513.6|163
1672324200000|2022-12-29 14:30:00|1515.3|1514.1|1516.4|1515.2|1519.8|1518.6|1515|1513.8|2988
1672324500000|2022-12-29 14:35:00|1516.7|1515.5|1520|1518.8|1521|1519.8|1516.5|1515.3|1866
1672324800000|2022-12-29 14:40:00|1520.2|1519|1520.6|1519.4|1522.5|1521.3|1519.8|1518.6|1696
1672325100000|2022-12-29 14:45:00|1520.7|1519.5|1524.5|1523.3|1524.6|1523.4|1520.7|1519.5|3117
1672325400000|2022-12-29 14:50:00|1524.8|1523.6|1523.3|1522.1|1525.1|1523.9|1522.3|1521.1|1174
1672325700000|2022-12-29 14:55:00|1523.4|1522.2|1522.3|1521.1|1523.8|1522.6|1521.5|1520.3|981
1672326000000|2022-12-29 15:00:00|1522|1520.8|1520.5|1519.3|1523|1521.8|1520.5|1519.3|1571
1672326300000|2022-12-29 15:05:00|1520|1518.8|1523|1521.8|1524.8|1523.6|1520|1518.8|1556
1672326600000|2022-12-29 15:10:00|1522.8|1521.6|1522|1520.8|1523|1521.8|1520.8|1519.6|917
1672326900000|2022-12-29 15:15:00|1522.3|1521.1|1523|1521.8|1524|1522.8|1521.3|1520.1|679
1672327200000|2022-12-29 15:20:00|1523.3|1522.1|1521.8|1520.6|1523.5|1522.3|1521.3|1520.1|829
1672327500000|2022-12-29 15:25:00|1521.9|1520.7|1521.5|1520.3|1523|1521.8|1521|1519.8|518
1672327800000|2022-12-29 15:30:00|1521.6|1520.4|1519.8|1518.6|1522.3|1521.1|1518.8|1517.6|1057
1672328100000|2022-12-29 15:35:00|1519.5|1518.3|1518|1516.8|1519.5|1518.3|1517.3|1516.1|742
1672328400000|2022-12-29 15:40:00|1518.3|1517.1|1516.8|1515.6|1518.4|1517.2|1516.5|1515.3|1171
1672328700000|2022-12-29 15:45:00|1516.7|1515.5|1516.5|1515.3|1517.8|1516.6|1516|1514.8|791
1672329000000|2022-12-29 15:50:00|1516.4|1515.2|1515.5|1514.3|1517.3|1516.1|1515.5|1514.3|722
1672329300000|2022-12-29 15:55:00|1515.4|1514.2|1515.6|1514.4|1516|1514.8|1515.1|1513.9|627
1672329600000|2022-12-29 16:00:00|1515.8|1514.6|1514.9|1513.7|1516.3|1515.1|1513.3|1512.1|1819
1672329900000|2022-12-29 16:05:00|1514.8|1513.6|1515.5|1514.3|1516.3|1515.1|1514.8|1513.6|505
1672330200000|2022-12-29 16:10:00|1515.8|1514.6|1515.5|1514.3|1516.5|1515.3|1514.8|1513.6|959
1672330500000|2022-12-29 16:15:00|1515.4|1514.2|1515|1513.8|1516|1514.8|1514.5|1513.3|676
1672330800000|2022-12-29 16:20:00|1514.9|1513.7|1515.4|1514.2|1516.5|1515.3|1514.8|1513.6|551
1672331100000|2022-12-29 16:25:00|1515.5|1514.3|1515.8|1514.6|1516.8|1515.6|1515.3|1514.1|516
1672331400000|2022-12-29 16:30:00|1515.7|1514.5|1517.6|1516.4|1517.6|1516.4|1515.3|1514.1|508
1672331700000|2022-12-29 16:35:00|1517.5|1516.3|1517.7|1516.5|1517.8|1516.6|1517.1|1515.9|394
1672332000000|2022-12-29 16:40:00|1517.8|1516.6|1518.3|1517.1|1519.3|1518.1|1517.6|1516.4|517
1672332300000|2022-12-29 16:45:00|1518.1|1516.9|1518|1516.8|1519.5|1518.3|1518|1516.8|1955
1672332600000|2022-12-29 16:50:00|1518.2|1517|1518|1516.8|1519.3|1518.1|1518|1516.8|409
1672332900000|2022-12-29 16:55:00|1518.3|1517.1|1518|1516.8|1518.8|1517.6|1518|1516.8|692
1672333200000|2022-12-29 17:00:00|1518.3|1517.1|1518.7|1517.5|1518.8|1517.6|1516.8|1515.6|340
1672333500000|2022-12-29 17:05:00|1518.8|1517.6|1517.9|1516.7|1519.3|1518.1|1517.5|1516.3|348
1672333800000|2022-12-29 17:10:00|1517.8|1516.6|1517.5|1516.3|1518.4|1517.2|1516.8|1515.6|489
1672334100000|2022-12-29 17:15:00|1517.4|1516.2|1517|1515.8|1517.5|1516.3|1516.3|1515.1|491
1672334400000|2022-12-29 17:20:00|1516.8|1515.6|1516.3|1515.1|1516.8|1515.6|1516|1514.8|449
1672334700000|2022-12-29 17:25:00|1516.5|1515.3|1517.5|1516.3|1518|1516.8|1516.4|1515.2|378
1672335000000|2022-12-29 17:30:00|1517|1515.8|1515.8|1514.6|1517|1515.8|1515.8|1514.6|1113
1672335300000|2022-12-29 17:35:00|1516|1514.8|1516.5|1515.3|1517.2|1516|1515.5|1514.3|423
1672335600000|2022-12-29 17:40:00|1516.4|1515.2|1515.5|1514.3|1516.8|1515.6|1515.3|1514.1|482
1672335900000|2022-12-29 17:45:00|1515.8|1514.6|1516|1514.8|1517.3|1516.1|1515.5|1514.3|335
1672336200000|2022-12-29 17:50:00|1515.9|1514.7|1515.5|1514.3|1516.8|1515.6|1515.5|1514.3|402
1672336500000|2022-12-29 17:55:00|1515.6|1514.4|1516.3|1515.1|1516.8|1515.6|1515|1513.8|1077
1672336800000|2022-12-29 18:00:00|1516.5|1515.3|1517.3|1516.1|1517.3|1516.1|1515.5|1514.3|452
1672337100000|2022-12-29 18:05:00|1517|1515.8|1516.1|1514.9|1517.3|1516.1|1516|1514.8|456
1672337400000|2022-12-29 18:10:00|1516|1514.8|1517|1515.8|1517.4|1516.2|1516|1514.8|508
1672337700000|2022-12-29 18:15:00|1517.1|1515.9|1517.5|1516.3|1518|1516.8|1516.8|1515.6|659
1672338000000|2022-12-29 18:20:00|1517.3|1516.1|1516.3|1515.1|1517.3|1516.1|1516|1514.8|440
1672338300000|2022-12-29 18:25:00|1516.2|1515|1516.4|1515.2|1517|1515.8|1516.1|1514.9|247
1672338600000|2022-12-29 18:30:00|1516.3|1515.1|1516|1514.8|1516.8|1515.6|1516|1514.8|329
1672338900000|2022-12-29 18:35:00|1516.3|1515.1|1516.3|1515.1|1516.3|1515.1|1515.5|1514.3|465
1672339200000|2022-12-29 18:40:00|1516.2|1515|1515.5|1514.3|1516.3|1515.1|1515|1513.8|713
1672339500000|2022-12-29 18:45:00|1515.7|1514.5|1516.8|1515.6|1516.8|1515.6|1515.5|1514.3|382
1672339800000|2022-12-29 18:50:00|1517|1515.8|1515.8|1514.6|1517.5|1516.3|1515.5|1514.3|1010
1672340100000|2022-12-29 18:55:00|1516|1514.8|1516.3|1515.1|1516.3|1515.1|1515.6|1514.4|686
1672340400000|2022-12-29 19:00:00|1516.2|1515|1516.3|1515.1|1516.6|1515.4|1515.3|1514.1|1089
1672340700000|2022-12-29 19:05:00|1516.4|1515.2|1515.3|1514.1|1517.1|1515.9|1514.8|1513.6|766
1672341000000|2022-12-29 19:10:00|1515.4|1514.2|1517.1|1515.9|1517.6|1516.4|1515|1513.8|2338
1672341300000|2022-12-29 19:15:00|1516.8|1515.6|1517.2|1516|1517.9|1516.7|1515.8|1514.6|1636
1672362000000|2022-12-30 01:00:00|1515.7|1514.5|1516|1514.8|1516.8|1515.6|1515.6|1514.4|667
1672362300000|2022-12-30 01:05:00|1516.2|1515|1519.2|1518|1519.3|1518.1|1516|1514.8|256
1672362600000|2022-12-30 01:10:00|1519.1|1517.9|1519.8|1518.6|1519.8|1518.6|1519.1|1517.9|146
1672362900000|2022-12-30 01:15:00|1520.1|1518.9|1521.6|1520.4|1521.6|1520.4|1520.1|1518.9|246
1672363200000|2022-12-30 01:20:00|1521.5|1520.3|1522.1|1520.9|1522.6|1521.4|1521.2|1520|134
1672363500000|2022-12-30 01:25:00|1522.2|1521|1523.6|1522.4|1523.7|1522.5|1522.1|1520.9|142
1672363800000|2022-12-30 01:30:00|1523.7|1522.5|1525.6|1524.4|1525.8|1524.6|1523.2|1522|276
1672364100000|2022-12-30 01:35:00|1525.2|1524|1525.1|1523.9|1525.6|1524.4|1525.1|1523.9|172
1672364400000|2022-12-30 01:40:00|1525.3|1524.1|1525.2|1524|1525.6|1524.4|1525.1|1523.9|80
1672364700000|2022-12-30 01:45:00|1525.3|1524.1|1525.1|1523.9|1525.6|1524.4|1525.1|1523.9|98
1672365000000|2022-12-30 01:50:00|1525.2|1524|1525.6|1524.4|1525.6|1524.4|1525.1|1523.9|86
1672365300000|2022-12-30 01:55:00|1525.5|1524.3|1524.3|1523.1|1525.6|1524.4|1524.3|1523.1|89
1672365600000|2022-12-30 02:00:00|1524.2|1523|1524.2|1523|1524.3|1523.1|1523.2|1522|252
1672365900000|2022-12-30 02:05:00|1524.1|1522.9|1525.5|1524.3|1525.5|1524.3|1524.1|1522.9|104
1672366200000|2022-12-30 02:10:00|1525.3|1524.1|1525.6|1524.4|1525.7|1524.5|1524.7|1523.5|87
1672366500000|2022-12-30 02:15:00|1525.5|1524.3|1525.3|1524.1|1525.7|1524.5|1525.3|1524.1|165
1672366800000|2022-12-30 02:20:00|1525.5|1524.3|1525.3|1524.1|1525.5|1524.3|1525.3|1524.1|77
1672367100000|2022-12-30 02:25:00|1525.5|1524.3|1524.8|1523.6|1525.8|1524.6|1524.8|1523.6|72
1672367400000|2022-12-30 02:30:00|1524.7|1523.5|1525.3|1524.1|1525.5|1524.3|1524.3|1523.1|67
1672367700000|2022-12-30 02:35:00|1525.2|1524|1525.2|1524|1525.3|1524.1|1524.6|1523.4|87
1672368000000|2022-12-30 02:40:00|1525.3|1524.1|1525.8|1524.6|1525.8|1524.6|1525.2|1524|87
1672368300000|2022-12-30 02:45:00|1525.9|1524.7|1526.8|1525.6|1527.1|1525.9|1525.9|1524.7|257
1672368600000|2022-12-30 02:50:00|1527|1525.8|1526.8|1525.6|1527.1|1525.9|1526.5|1525.3|102
1672368900000|2022-12-30 02:55:00|1526.9|1525.7|1527.1|1525.9|1527.1|1525.9|1526.6|1525.4|46
1672369200000|2022-12-30 03:00:00|1527|1525.8|1526.6|1525.4|1528.3|1527.1|1526.6|1525.4|245
1672369500000|2022-12-30 03:05:00|1526.8|1525.6|1529.1|1527.9|1529.1|1527.9|1526.7|1525.5|243
1672369800000|2022-12-30 03:10:00|1528.8|1527.6|1528|1526.8|1529|1527.8|1527.6|1526.4|78
1672370100000|2022-12-30 03:15:00|1528.1|1526.9|1527|1525.8|1528.1|1526.9|1526.6|1525.4|124
1672370400000|2022-12-30 03:20:00|1526.8|1525.6|1526.7|1525.5|1527.1|1525.9|1526.3|1525.1|18
1672370700000|2022-12-30 03:25:00|1526.6|1525.4|1527.7|1526.5|1528|1526.8|1526.3|1525.1|56
1672371000000|2022-12-30 03:30:00|1527.6|1526.4|1526.3|1525.1|1527.6|1526.4|1526.3|1525.1|21
1672371300000|2022-12-30 03:35:00|1526.5|1525.3|1525.5|1524.3|1526.6|1525.4|1525.3|1524.1|63
1672371600000|2022-12-30 03:40:00|1525.3|1524.1|1525.7|1524.5|1525.8|1524.6|1525.1|1523.9|50
1672371900000|2022-12-30 03:45:00|1525.8|1524.6|1525.1|1523.9|1525.8|1524.6|1525.1|1523.9|9
1672372200000|2022-12-30 03:50:00|1525.3|1524.1|1525.6|1524.4|1525.6|1524.4|1525.3|1524.1|27
1672372500000|2022-12-30 03:55:00|1525.8|1524.6|1525.6|1524.4|1525.8|1524.6|1525.6|1524.4|9
1672372800000|2022-12-30 04:00:00|1525.7|1524.5|1525.8|1524.6|1525.8|1524.6|1525.7|1524.5|8
1672373100000|2022-12-30 04:05:00|1525.7|1524.5|1525.7|1524.5|1525.8|1524.6|1525.6|1524.4|12
1672373400000|2022-12-30 04:10:00|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|1525.5|1524.3|15
1672373700000|2022-12-30 04:15:00|1526.3|1525.1|1526.7|1525.5|1526.8|1525.6|1526.3|1525.1|48
1672374000000|2022-12-30 04:20:00|1526.6|1525.4|1526.9|1525.7|1527.1|1525.9|1526.6|1525.4|4
1672374300000|2022-12-30 04:25:00|1527.1|1525.9|1527|1525.8|1527.1|1525.9|1526.3|1525.1|18
1672374600000|2022-12-30 04:30:00|1526.8|1525.6|1527|1525.8|1527.1|1525.9|1526.6|1525.4|2
1672374900000|2022-12-30 04:35:00|1526.8|1525.6|1526.8|1525.6|1527|1525.8|1526.7|1525.5|2
1672375200000|2022-12-30 04:40:00|1526.7|1525.5|1527|1525.8|1527.2|1526|1526.7|1525.5|9
1672375500000|2022-12-30 04:45:00|1526.8|1525.6|1526.8|1525.6|1527.2|1526|1526.8|1525.6|19
1672375800000|2022-12-30 04:50:00|1527.1|1525.9|1526.5|1525.3|1527.1|1525.9|1526.3|1525.1|16
1672376100000|2022-12-30 04:55:00|1526.6|1525.4|1527.1|1525.9|1527.1|1525.9|1526.6|1525.4|9
1672376400000|2022-12-30 05:00:00|1527.2|1526|1527.1|1525.9|1527.2|1526|1526.8|1525.6|15
1672376700000|2022-12-30 05:05:00|1527.2|1526|1527.2|1526|1527.3|1526.1|1527.1|1525.9|16
1672377000000|2022-12-30 05:10:00|1527.3|1526.1|1527.2|1526|1527.3|1526.1|1527.2|1526|3
1672377300000|2022-12-30 05:15:00|1527.3|1526.1|1527.7|1526.5|1527.7|1526.5|1527.3|1526.1|56
1672377600000|2022-12-30 05:20:00|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|10
1672377900000|2022-12-30 05:25:00|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.5|1526.3|13
1672378200000|2022-12-30 05:30:00|1528|1526.8|1531.1|1529.9|1531.2|1530|1527.8|1526.6|154
1672378500000|2022-12-30 05:35:00|1530.9|1529.7|1531.8|1530.6|1532.1|1530.9|1530.8|1529.6|268
1672378800000|2022-12-30 05:40:00|1532.1|1530.9|1532.8|1531.6|1533.1|1531.9|1532.1|1530.9|166
1672379100000|2022-12-30 05:45:00|1533|1531.8|1533.1|1531.9|1534.2|1533|1532.7|1531.5|178
1672379400000|2022-12-30 05:50:00|1532.9|1531.7|1533.6|1532.4|1533.7|1532.5|1532.7|1531.5|31
1672379700000|2022-12-30 05:55:00|1533.4|1532.2|1534.1|1532.9|1534.1|1532.9|1533.1|1531.9|71
1672380000000|2022-12-30 06:00:00|1533.9|1532.7|1533.6|1532.4|1534.3|1533.1|1533.6|1532.4|87
1672380300000|2022-12-30 06:05:00|1533.4|1532.2|1534.7|1533.5|1534.7|1533.5|1533.3|1532.1|76
1672380600000|2022-12-30 06:10:00|1534.6|1533.4|1533.7|1532.5|1534.8|1533.6|1533.6|1532.4|49
1672380900000|2022-12-30 06:15:00|1533.8|1532.6|1532.8|1531.6|1534.1|1532.9|1532.8|1531.6|67
1672381200000|2022-12-30 06:20:00|1532.3|1531.1|1532.7|1531.5|1533.1|1531.9|1532.3|1531.1|105
1672381500000|2022-12-30 06:25:00|1532.5|1531.3|1532.2|1531|1532.8|1531.6|1531.4|1530.2|81
1672381800000|2022-12-30 06:30:00|1532.3|1531.1|1533.9|1532.7|1533.9|1532.7|1532.1|1530.9|88
1672382100000|2022-12-30 06:35:00|1533.8|1532.6|1535.1|1533.9|1535.3|1534.1|1533.8|1532.6|147
1672382400000|2022-12-30 06:40:00|1535.2|1534|1535.2|1534|1535.8|1534.6|1535.1|1533.9|232
1672382700000|2022-12-30 06:45:00|1535.1|1533.9|1535.6|1534.4|1535.6|1534.4|1534.6|1533.4|40
1672383000000|2022-12-30 06:50:00|1535.5|1534.3|1534.7|1533.5|1535.8|1534.6|1534.6|1533.4|84
1672383300000|2022-12-30 06:55:00|1534.4|1533.2|1534.8|1533.6|1535.3|1534.1|1534.3|1533.1|152
1672383600000|2022-12-30 07:00:00|1534.4|1533.2|1533.3|1532.1|1534.6|1533.4|1533.2|1532|223
1672383900000|2022-12-30 07:05:00|1533.4|1532.2|1534.1|1532.9|1534.2|1533|1533.4|1532.2|66
1672384200000|2022-12-30 07:10:00|1534.2|1533|1532.9|1531.7|1534.2|1533|1532.9|1531.7|64
1672384500000|2022-12-30 07:15:00|1533.1|1531.9|1532.3|1531.1|1533.2|1532|1532.1|1530.9|35
1672384800000|2022-12-30 07:20:00|1532.6|1531.4|1532.7|1531.5|1532.8|1531.6|1532.6|1531.4|26
1672385100000|2022-12-30 07:25:00|1532.8|1531.6|1532.3|1531.1|1532.8|1531.6|1532.3|1531.1|93
1672385400000|2022-12-30 07:30:00|1532.2|1531|1531.8|1530.6|1532.6|1531.4|1531.6|1530.4|47
1672385700000|2022-12-30 07:35:00|1531.9|1530.7|1531.3|1530.1|1531.9|1530.7|1530.8|1529.6|82
1672386000000|2022-12-30 07:40:00|1531.4|1530.2|1531.8|1530.6|1531.9|1530.7|1530.7|1529.5|35
1672386300000|2022-12-30 07:45:00|1531.9|1530.7|1533.2|1532|1533.4|1532.2|1531.9|1530.7|52
1672386600000|2022-12-30 07:50:00|1532.9|1531.7|1532.7|1531.5|1532.9|1531.7|1532.4|1531.2|36
1672386900000|2022-12-30 07:55:00|1532.6|1531.4|1533.1|1531.9|1533.1|1531.9|1532.3|1531.1|17
1672387200000|2022-12-30 08:00:00|1533|1531.8|1533.2|1532|1533.2|1532|1532.1|1530.9|54
1672387500000|2022-12-30 08:05:00|1533.3|1532.1|1534.2|1533|1534.2|1533|1533.2|1532|43
1672387800000|2022-12-30 08:10:00|1534.3|1533.1|1533.4|1532.2|1534.4|1533.2|1533.4|1532.2|26
1672388100000|2022-12-30 08:15:00|1533.3|1532.1|1532.2|1531|1533.6|1532.4|1532.1|1530.9|80
1672388400000|2022-12-30 08:20:00|1532.1|1530.9|1532|1530.8|1532.5|1531.3|1531.8|1530.6|25
1672388700000|2022-12-30 08:25:00|1531.8|1530.6|1532.2|1531|1532.3|1531.1|1531.8|1530.6|40
1672389000000|2022-12-30 08:30:00|1532.3|1531.1|1532.2|1531|1532.3|1531.1|1531.8|1530.6|15
1672389300000|2022-12-30 08:35:00|1532.1|1530.9|1531.8|1530.6|1532.7|1531.5|1531.8|1530.6|67
1672389600000|2022-12-30 08:40:00|1531.7|1530.5|1532.1|1530.9|1532.6|1531.4|1531.6|1530.4|23
1672389900000|2022-12-30 08:45:00|1532.3|1531.1|1532.6|1531.4|1532.8|1531.6|1532.3|1531.1|19
1672390200000|2022-12-30 08:50:00|1532.5|1531.3|1532.8|1531.6|1532.8|1531.6|1532.1|1530.9|19
1672390500000|2022-12-30 08:55:00|1533.3|1532.1|1533.6|1532.4|1534.1|1532.9|1532.7|1531.5|80
1672390800000|2022-12-30 09:00:00|1533.5|1532.3|1532.8|1531.6|1533.5|1532.3|1532.8|1531.6|25
1672391100000|2022-12-30 09:05:00|1532.7|1531.5|1532.3|1531.1|1533.1|1531.9|1532.3|1531.1|24
1672391400000|2022-12-30 09:10:00|1532.2|1531|1532.3|1531.1|1532.3|1531.1|1531.8|1530.6|19
1672391700000|2022-12-30 09:15:00|1532.5|1531.3|1532.1|1530.9|1533.3|1532.1|1532.1|1530.9|110
1672392000000|2022-12-30 09:20:00|1532|1530.8|1531.5|1530.3|1532|1530.8|1531.1|1529.9|46
1672392300000|2022-12-30 09:25:00|1531.3|1530.1|1532.2|1531|1532.3|1531.1|1531|1529.8|61
1672392600000|2022-12-30 09:30:00|1532.3|1531.1|1532.3|1531.1|1532.6|1531.4|1532.1|1530.9|10
1672392900000|2022-12-30 09:35:00|1532.2|1531|1530.5|1529.3|1532.6|1531.4|1530.3|1529.1|138
1672393200000|2022-12-30 09:40:00|1530.7|1529.5|1529.3|1528.1|1530.7|1529.5|1529|1527.8|90
1672393500000|2022-12-30 09:45:00|1529.5|1528.3|1528.6|1527.4|1529.8|1528.6|1528.1|1526.9|79
1672393800000|2022-12-30 09:50:00|1528.7|1527.5|1528.6|1527.4|1529.2|1528|1528.1|1526.9|182
1672394100000|2022-12-30 09:55:00|1528.5|1527.3|1527.6|1526.4|1528.5|1527.3|1527.6|1526.4|86
1672394400000|2022-12-30 10:00:00|1527.7|1526.5|1528.2|1527|1528.4|1527.2|1527.7|1526.5|50
1672394700000|2022-12-30 10:05:00|1528.4|1527.2|1528.7|1527.5|1529.2|1528|1527.7|1526.5|91
1672395000000|2022-12-30 10:10:00|1528.6|1527.4|1528.6|1527.4|1529|1527.8|1528.4|1527.2|20
1672395300000|2022-12-30 10:15:00|1528.5|1527.3|1529.1|1527.9|1529.3|1528.1|1528.4|1527.2|17
1672395600000|2022-12-30 10:20:00|1529|1527.8|1528.2|1527|1529.2|1528|1528.2|1527|50
1672395900000|2022-12-30 10:25:00|1528.3|1527.1|1527.7|1526.5|1528.4|1527.2|1527.1|1525.9|66
1672396200000|2022-12-30 10:30:00|1527.6|1526.4|1527.7|1526.5|1528|1526.8|1527.6|1526.4|72
1672396500000|2022-12-30 10:35:00|1527.8|1526.6|1528.7|1527.5|1528.8|1527.6|1527.6|1526.4|31
1672396800000|2022-12-30 10:40:00|1528.6|1527.4|1529.2|1528|1529.6|1528.4|1528.2|1527|93
1672397100000|2022-12-30 10:45:00|1529.3|1528.1|1527.6|1526.4|1529.5|1528.3|1527.6|1526.4|82
1672397400000|2022-12-30 10:50:00|1527.7|1526.5|1528.1|1526.9|1528.2|1527|1527.3|1526.1|73
1672397700000|2022-12-30 10:55:00|1528.2|1527|1528.8|1527.6|1528.9|1527.7|1527.9|1526.7|104
1672398000000|2022-12-30 11:00:00|1528.9|1527.7|1529.8|1528.6|1529.8|1528.6|1528.8|1527.6|32
1672398300000|2022-12-30 11:05:00|1529.6|1528.4|1529.6|1528.4|1529.8|1528.6|1529.3|1528.1|62
1672398600000|2022-12-30 11:10:00|1529.3|1528.1|1529.1|1527.9|1529.6|1528.4|1529.1|1527.9|67
1672398900000|2022-12-30 11:15:00|1529|1527.8|1529.1|1527.9|1529.5|1528.3|1528.8|1527.6|38
1672399200000|2022-12-30 11:20:00|1528.9|1527.7|1529.8|1528.6|1529.8|1528.6|1528.9|1527.7|15
1672399500000|2022-12-30 11:25:00|1529.9|1528.7|1530.6|1529.4|1530.6|1529.4|1529.8|1528.6|49
1672399800000|2022-12-30 11:30:00|1530.8|1529.6|1530.9|1529.7|1531.1|1529.9|1530.4|1529.2|71
1672400100000|2022-12-30 11:35:00|1530.7|1529.5|1531.4|1530.2|1531.4|1530.2|1530.6|1529.4|58
1672400400000|2022-12-30 11:40:00|1531.1|1529.9|1531.6|1530.4|1531.6|1530.4|1531.1|1529.9|18
1672400700000|2022-12-30 11:45:00|1531.4|1530.2|1530.9|1529.7|1531.6|1530.4|1530.6|1529.4|35
1672401000000|2022-12-30 11:50:00|1530.6|1529.4|1530.1|1528.9|1530.7|1529.5|1530.1|1528.9|14
1672401300000|2022-12-30 11:55:00|1530.2|1529|1530.1|1528.9|1530.2|1529|1529.6|1528.4|20
1672401600000|2022-12-30 12:00:00|1529.6|1528.4|1530.6|1529.4|1530.7|1529.5|1529.6|1528.4|210
1672401900000|2022-12-30 12:05:00|1530.9|1529.7|1530.4|1529.2|1531|1529.8|1529.9|1528.7|94
1672402200000|2022-12-30 12:10:00|1530.2|1529|1530.1|1528.9|1531|1529.8|1530.1|1528.9|18
1672402500000|2022-12-30 12:15:00|1529.9|1528.7|1530.1|1528.9|1530.1|1528.9|1529.6|1528.4|56
1672402800000|2022-12-30 12:20:00|1530|1528.8|1529.7|1528.5|1530.4|1529.2|1529.6|1528.4|52
1672403100000|2022-12-30 12:25:00|1529.6|1528.4|1529.7|1528.5|1529.9|1528.7|1529.6|1528.4|214
1672403400000|2022-12-30 12:30:00|1529.6|1528.4|1529.7|1528.5|1529.7|1528.5|1529.6|1528.4|261
1672403700000|2022-12-30 12:35:00|1529.8|1528.6|1530.1|1528.9|1530.5|1529.3|1529.6|1528.4|130
1672404000000|2022-12-30 12:40:00|1530.4|1529.2|1531.1|1529.9|1531.4|1530.2|1530.4|1529.2|46
1672404300000|2022-12-30 12:45:00|1531.2|1530|1530.9|1529.7|1531.6|1530.4|1530.4|1529.2|65
1672404600000|2022-12-30 12:50:00|1530.7|1529.5|1530.2|1529|1530.7|1529.5|1529.9|1528.7|63
1672404900000|2022-12-30 12:55:00|1530.4|1529.2|1530.4|1529.2|1530.9|1529.7|1529.9|1528.7|95
1672405200000|2022-12-30 13:00:00|1530.1|1528.9|1530.5|1529.3|1530.5|1529.3|1529.7|1528.5|145
1672405500000|2022-12-30 13:05:00|1530.4|1529.2|1529.9|1528.7|1530.4|1529.2|1529.7|1528.5|102
1672405800000|2022-12-30 13:10:00|1529.7|1528.5|1529.7|1528.5|1530|1528.8|1529.6|1528.4|116
1672406100000|2022-12-30 13:15:00|1529.6|1528.4|1529.6|1528.4|1531|1529.8|1529.6|1528.4|183
1672406400000|2022-12-30 13:20:00|1529.9|1528.7|1530|1528.8|1530.5|1529.3|1529.4|1528.2|323
1672406700000|2022-12-30 13:25:00|1530.1|1528.9|1529.7|1528.5|1530.4|1529.2|1529.6|1528.4|113
1672407000000|2022-12-30 13:30:00|1529.6|1528.4|1529.9|1528.7|1529.9|1528.7|1529.6|1528.4|76
1672407300000|2022-12-30 13:35:00|1530.1|1528.9|1532.4|1531.2|1532.4|1531.2|1529.9|1528.7|252
1672407600000|2022-12-30 13:40:00|1532.5|1531.3|1531.1|1529.9|1532.6|1531.4|1531.1|1529.9|169
1672410600000|2022-12-30 14:30:00|1531.7|1530.5|1533.1|1531.9|1534.2|1533|1530.1|1528.9|2699
1672410900000|2022-12-30 14:35:00|1533.3|1532.1|1532.7|1531.5|1535.3|1534.1|1532.5|1531.3|1325
1672411200000|2022-12-30 14:40:00|1532.9|1531.7|1533.1|1531.9|1533.9|1532.7|1532.5|1531.3|892
1672411500000|2022-12-30 14:45:00|1533.2|1532|1533.1|1531.9|1533.9|1532.7|1531.9|1530.7|1200
1672411800000|2022-12-30 14:50:00|1533.2|1532|1533.1|1531.9|1534.9|1533.7|1532.9|1531.7|1049
1672412100000|2022-12-30 14:55:00|1533.2|1532|1534.6|1533.4|1534.6|1533.4|1532.4|1531.2|1478
1672412400000|2022-12-30 15:00:00|1534.9|1533.7|1536.1|1534.9|1537.1|1535.9|1534.6|1533.4|1559
1672412700000|2022-12-30 15:05:00|1536.2|1535|1535.1|1533.9|1536.6|1535.4|1535.1|1533.9|1045
1672413000000|2022-12-30 15:10:00|1535.4|1534.2|1536.4|1535.2|1538.4|1537.2|1535.1|1533.9|1226
1672413300000|2022-12-30 15:15:00|1536.1|1534.9|1535.4|1534.2|1536.6|1535.4|1534.9|1533.7|677
1672413600000|2022-12-30 15:20:00|1535.1|1533.9|1535.6|1534.4|1536.2|1535|1535.1|1533.9|493
1672413900000|2022-12-30 15:25:00|1535.5|1534.3|1532.4|1531.2|1535.6|1534.4|1532|1530.8|901
1672414200000|2022-12-30 15:30:00|1532.2|1531|1531.4|1530.2|1532.4|1531.2|1531.1|1529.9|888
1672414500000|2022-12-30 15:35:00|1531.6|1530.4|1529.9|1528.7|1531.9|1530.7|1529.9|1528.7|1141
1672414800000|2022-12-30 15:40:00|1530.1|1528.9|1530.2|1529|1530.6|1529.4|1529.4|1528.2|984
1672415100000|2022-12-30 15:45:00|1530.4|1529.2|1530.2|1529|1530.9|1529.7|1528.6|1527.4|802
1672415400000|2022-12-30 15:50:00|1530.1|1528.9|1528.6|1527.4|1530.6|1529.4|1528.6|1527.4|488
1672415700000|2022-12-30 15:55:00|1528.7|1527.5|1529|1527.8|1529.4|1528.2|1528.4|1527.2|490
1672416000000|2022-12-30 16:00:00|1529.1|1527.9|1528.5|1527.3|1529.4|1528.2|1528.1|1526.9|653
1672416300000|2022-12-30 16:05:00|1528.4|1527.2|1528.1|1526.9|1529.6|1528.4|1527.6|1526.4|554
1672416600000|2022-12-30 16:10:00|1527.9|1526.7|1527.4|1526.2|1528.1|1526.9|1526.9|1525.7|754
1672416900000|2022-12-30 16:15:00|1527.2|1526|1526.1|1524.9|1528.1|1526.9|1526.1|1524.9|781
1672417200000|2022-12-30 16:20:00|1525.7|1524.5|1524.6|1523.4|1525.7|1524.5|1523.1|1521.9|718
1672417500000|2022-12-30 16:25:00|1524.4|1523.2|1524.8|1523.6|1525.3|1524.1|1523.1|1521.9|1029
1672417800000|2022-12-30 16:30:00|1524.6|1523.4|1523.5|1522.3|1524.8|1523.6|1523.1|1521.9|505
1672418100000|2022-12-30 16:35:00|1523.6|1522.4|1524.6|1523.4|1524.6|1523.4|1521.6|1520.4|789
1672418400000|2022-12-30 16:40:00|1524.7|1523.5|1523.8|1522.6|1524.8|1523.6|1522.8|1521.6|730
1672418700000|2022-12-30 16:45:00|1523.7|1522.5|1523.8|1522.6|1524.8|1523.6|1523.6|1522.4|509
1672419000000|2022-12-30 16:50:00|1524.1|1522.9|1523.1|1521.9|1524.1|1522.9|1522.6|1521.4|843
1672419300000|2022-12-30 16:55:00|1522.8|1521.6|1523.3|1522.1|1523.6|1522.4|1522.5|1521.3|543
1672419600000|2022-12-30 17:00:00|1523.1|1521.9|1525.1|1523.9|1525.3|1524.1|1522.8|1521.6|483
1672419900000|2022-12-30 17:05:00|1525.3|1524.1|1525.6|1524.4|1525.8|1524.6|1524.8|1523.6|420
1672420200000|2022-12-30 17:10:00|1525.3|1524.1|1525.8|1524.6|1526.5|1525.3|1525.1|1523.9|473
1672420500000|2022-12-30 17:15:00|1526.1|1524.9|1526.3|1525.1|1526.8|1525.6|1525.8|1524.6|260
1672420800000|2022-12-30 17:20:00|1526.5|1525.3|1525.7|1524.5|1527.3|1526.1|1525.6|1524.4|338
1672421100000|2022-12-30 17:25:00|1525.8|1524.6|1525.1|1523.9|1525.9|1524.7|1525.1|1523.9|191
1672421400000|2022-12-30 17:30:00|1525.2|1524|1525.6|1524.4|1525.8|1524.6|1524.3|1523.1|313
1672421700000|2022-12-30 17:35:00|1525.7|1524.5|1527.5|1526.3|1527.8|1526.6|1525.7|1524.5|305
1672422000000|2022-12-30 17:40:00|1527.3|1526.1|1525.6|1524.4|1527.3|1526.1|1525.3|1524.1|268
1672422300000|2022-12-30 17:45:00|1525.5|1524.3|1524.4|1523.2|1526|1524.8|1524.1|1522.9|369
1672422600000|2022-12-30 17:50:00|1524.6|1523.4|1525.1|1523.9|1525.1|1523.9|1524.4|1523.2|399
1672422900000|2022-12-30 17:55:00|1524.9|1523.7|1525.6|1524.4|1525.9|1524.7|1524.9|1523.7|245
1672423200000|2022-12-30 18:00:00|1525.4|1524.2|1525.4|1524.2|1526.4|1525.2|1525.1|1523.9|454
1672423500000|2022-12-30 18:05:00|1525.1|1523.9|1525.9|1524.7|1525.9|1524.7|1524.6|1523.4|409
1672423800000|2022-12-30 18:10:00|1525.7|1524.5|1527.6|1526.4|1527.9|1526.7|1525.7|1524.5|391
1672424100000|2022-12-30 18:15:00|1527.8|1526.6|1526.1|1524.9|1527.8|1526.6|1526.1|1524.9|224
1672424400000|2022-12-30 18:20:00|1526.2|1525|1525.4|1524.2|1526.4|1525.2|1524.9|1523.7|283
1672424700000|2022-12-30 18:25:00|1525.2|1524|1524.9|1523.7|1525.2|1524|1524.6|1523.4|142
1672425000000|2022-12-30 18:30:00|1524.6|1523.4|1525.6|1524.4|1525.6|1524.4|1524.4|1523.2|433
1672425300000|2022-12-30 18:35:00|1525.7|1524.5|1525.3|1524.1|1525.8|1524.6|1524.4|1523.2|454
1672425600000|2022-12-30 18:40:00|1525.2|1524|1525.4|1524.2|1525.6|1524.4|1524.8|1523.6|360
1672425900000|2022-12-30 18:45:00|1525.6|1524.4|1524.6|1523.4|1525.6|1524.4|1524.2|1523|481
1672426200000|2022-12-30 18:50:00|1524.4|1523.2|1525.4|1524.2|1525.6|1524.4|1524.1|1522.9|231
1672426500000|2022-12-30 18:55:00|1525.2|1524|1524.9|1523.7|1525.4|1524.2|1524.6|1523.4|435
1672426800000|2022-12-30 19:00:00|1525|1523.8|1526.4|1525.2|1526.6|1525.4|1524.9|1523.7|598
1672427100000|2022-12-30 19:05:00|1526.6|1525.4|1525.6|1524.4|1526.6|1525.4|1525.4|1524.2|852
1672427400000|2022-12-30 19:10:00|1525.8|1524.6|1525.1|1523.9|1525.8|1524.6|1524.2|1523|1265
1672427700000|2022-12-30 19:15:00|1525|1523.8|1525|1523.8|1525.5|1524.3|1524.4|1523.2|923
1672756200000|2023-01-03 14:30:00|1526.1|1524.9|1525.5|1524.3|1530.2|1529|1523.3|1522.1|5627
1672756500000|2023-01-03 14:35:00|1525.3|1524.1|1522.9|1521.7|1526|1524.8|1522.3|1521.1|2780
1672756800000|2023-01-03 14:40:00|1523|1521.8|1524.3|1523.1|1525.8|1524.6|1522.9|1521.7|2264
1672757100000|2023-01-03 14:45:00|1524.7|1523.5|1522.8|1521.6|1524.7|1523.5|1522.3|1521.1|1796
1672757400000|2023-01-03 14:50:00|1522.7|1521.5|1525.3|1524.1|1525.8|1524.6|1522.6|1521.4|2529
1672757700000|2023-01-03 14:55:00|1525.4|1524.2|1524.8|1523.6|1527.3|1526.1|1524.7|1523.5|1808
1672758000000|2023-01-03 15:00:00|1524.9|1523.7|1527.8|1526.6|1528|1526.8|1524.8|1523.6|990
1672758300000|2023-01-03 15:05:00|1527.9|1526.7|1525.3|1524.1|1528|1526.8|1525.3|1524.1|620
1672758600000|2023-01-03 15:10:00|1525|1523.8|1522.5|1521.3|1525.3|1524.1|1521.5|1520.3|1251
1672758900000|2023-01-03 15:15:00|1522.3|1521.1|1520.8|1519.6|1522.8|1521.6|1520|1518.8|1254
1672759200000|2023-01-03 15:20:00|1520.5|1519.3|1518.5|1517.3|1521.4|1520.2|1518.3|1517.1|1079
1672759500000|2023-01-03 15:25:00|1518.3|1517.1|1517.3|1516.1|1519.3|1518.1|1516.8|1515.6|1128
1672759800000|2023-01-03 15:30:00|1517.1|1515.9|1510.3|1509.1|1517.1|1515.9|1508.8|1507.6|2131
1672760100000|2023-01-03 15:35:00|1510.6|1509.4|1511.3|1510.1|1511.3|1510.1|1509.3|1508.1|1408
1672760400000|2023-01-03 15:40:00|1511.1|1509.9|1510.1|1508.9|1511.3|1510.1|1508.5|1507.3|977
1672760700000|2023-01-03 15:45:00|1510|1508.8|1507.3|1506.1|1510|1508.8|1506.3|1505.1|1310
1672761000000|2023-01-03 15:50:00|1507.1|1505.9|1506.6|1505.4|1507.3|1506.1|1505|1503.8|1448
1672761300000|2023-01-03 15:55:00|1506.5|1505.3|1507.1|1505.9|1507.9|1506.7|1505.5|1504.3|1272
1672761600000|2023-01-03 16:00:00|1507.2|1506|1504.1|1502.9|1507.2|1506|1503.6|1502.4|1207
1672761900000|2023-01-03 16:05:00|1503.8|1502.6|1503.8|1502.6|1504.2|1503|1502.6|1501.4|1186
1672762200000|2023-01-03 16:10:00|1504|1502.8|1500.8|1499.6|1504|1502.8|1499|1497.8|1541
1672762500000|2023-01-03 16:15:00|1500.6|1499.4|1503.3|1502.1|1503.6|1502.4|1500.3|1499.1|1328
1672762800000|2023-01-03 16:20:00|1503.2|1502|1501.3|1500.1|1504.6|1503.4|1500.8|1499.6|1021
1672763100000|2023-01-03 16:25:00|1501.1|1499.9|1500.4|1499.2|1502.7|1501.5|1500.1|1498.9|751
1672763400000|2023-01-03 16:30:00|1500.1|1498.9|1499.7|1498.5|1500.9|1499.7|1499.6|1498.4|888
1672763700000|2023-01-03 16:35:00|1499.6|1498.4|1500.8|1499.6|1502.9|1501.7|1499.6|1498.4|1057
1672764000000|2023-01-03 16:40:00|1500.9|1499.7|1500.4|1499.2|1501.1|1499.9|1499.1|1497.9|687
1672764300000|2023-01-03 16:45:00|1500.1|1498.9|1501.3|1500.1|1501.8|1500.6|1499.1|1497.9|914
1672764600000|2023-01-03 16:50:00|1501.4|1500.2|1499.4|1498.2|1501.5|1500.3|1498.9|1497.7|506
1672764900000|2023-01-03 16:55:00|1499.2|1498|1497.9|1496.7|1499.2|1498|1497.3|1496.1|814
1672765200000|2023-01-03 17:00:00|1497.6|1496.4|1497.1|1495.9|1498.1|1496.9|1496.6|1495.4|1071
1672765500000|2023-01-03 17:05:00|1497.4|1496.2|1495.4|1494.2|1498.4|1497.2|1495.1|1493.9|766
1672765800000|2023-01-03 17:10:00|1495.3|1494.1|1495.4|1494.2|1496.4|1495.2|1494.4|1493.2|947
1672766100000|2023-01-03 17:15:00|1495.6|1494.4|1494.1|1492.9|1496.6|1495.4|1493.6|1492.4|1089
1672766400000|2023-01-03 17:20:00|1494.4|1493.2|1494.9|1493.7|1495.6|1494.4|1494.1|1492.9|595
1672766700000|2023-01-03 17:25:00|1494.6|1493.4|1493.5|1492.3|1495.3|1494.1|1493.1|1491.9|780
1672767000000|2023-01-03 17:30:00|1493.4|1492.2|1493.4|1492.2|1494.4|1493.2|1493.2|1492|613
1672767300000|2023-01-03 17:35:00|1493.2|1492|1492.9|1491.7|1494|1492.8|1492.7|1491.5|740
1672767600000|2023-01-03 17:40:00|1493.1|1491.9|1493.7|1492.5|1494.2|1493|1491.9|1490.7|882
1672767900000|2023-01-03 17:45:00|1493.4|1492.2|1493.3|1492.1|1493.7|1492.5|1492.4|1491.2|445
1672768200000|2023-01-03 17:50:00|1493.2|1492|1493.9|1492.7|1493.9|1492.7|1492.9|1491.7|370
1672768500000|2023-01-03 17:55:00|1494.2|1493|1495.2|1494|1495.4|1494.2|1493.9|1492.7|550
1672768800000|2023-01-03 18:00:00|1495.4|1494.2|1495.7|1494.5|1496.3|1495.1|1494.2|1493|776
1672769100000|2023-01-03 18:05:00|1495.4|1494.2|1497.9|1496.7|1498.4|1497.2|1495.4|1494.2|621
1672769400000|2023-01-03 18:10:00|1498.2|1497|1498.6|1497.4|1499.1|1497.9|1497.9|1496.7|793
1672769700000|2023-01-03 18:15:00|1498.9|1497.7|1499.7|1498.5|1500.4|1499.2|1498.6|1497.4|624
1672770000000|2023-01-03 18:20:00|1498.6|1497.4|1497.6|1496.4|1498.6|1497.4|1497.1|1495.9|847
1672770300000|2023-01-03 18:25:00|1497.8|1496.6|1497.6|1496.4|1497.9|1496.7|1496.8|1495.6|565
1672770600000|2023-01-03 18:30:00|1497.4|1496.2|1497.1|1495.9|1497.4|1496.2|1496.4|1495.2|570
1672770900000|2023-01-03 18:35:00|1497|1495.8|1497.4|1496.2|1498.4|1497.2|1496.4|1495.2|529
1672771200000|2023-01-03 18:40:00|1497.6|1496.4|1496.6|1495.4|1497.6|1496.4|1496.4|1495.2|452
1672771500000|2023-01-03 18:45:00|1496.7|1495.5|1496.9|1495.7|1497.9|1496.7|1495.4|1494.2|934
1672771800000|2023-01-03 18:50:00|1496.6|1495.4|1493.9|1492.7|1496.6|1495.4|1493.7|1492.5|1004
1672772100000|2023-01-03 18:55:00|1493.8|1492.6|1492.6|1491.4|1493.9|1492.7|1491.6|1490.4|1206
1672772400000|2023-01-03 19:00:00|1492.7|1491.5|1492.3|1491.1|1492.9|1491.7|1491.6|1490.4|1291
1672772700000|2023-01-03 19:05:00|1492.4|1491.2|1492.9|1491.7|1492.9|1491.7|1491.6|1490.4|1189
1672773000000|2023-01-03 19:10:00|1493.1|1491.9|1494.4|1493.2|1494.6|1493.4|1491.6|1490.4|2040
1672773300000|2023-01-03 19:15:00|1494.6|1493.4|1495.8|1494.6|1496.1|1494.9|1494.2|1493|1267
1672794000000|2023-01-04 01:00:00|1499.2|1498|1499.9|1498.7|1500.4|1499.2|1496.6|1495.4|1355
1672794300000|2023-01-04 01:05:00|1500|1498.8|1502.3|1501.1|1502.4|1501.2|1499.9|1498.7|815
1672794600000|2023-01-04 01:10:00|1502.4|1501.2|1501.1|1499.9|1502.6|1501.4|1500.9|1499.7|633
1672794900000|2023-01-04 01:15:00|1500.9|1499.7|1499.8|1498.6|1501.6|1500.4|1499.6|1498.4|231
1672795200000|2023-01-04 01:20:00|1499.7|1498.5|1499.4|1498.2|1500.1|1498.9|1499.4|1498.2|151
1672795500000|2023-01-04 01:25:00|1499.2|1498|1498.6|1497.4|1499.3|1498.1|1498.4|1497.2|82
1672795800000|2023-01-04 01:30:00|1498.4|1497.2|1499.7|1498.5|1499.8|1498.6|1498|1496.8|77
1672796100000|2023-01-04 01:35:00|1499.9|1498.7|1500.8|1499.6|1501.4|1500.2|1499.7|1498.5|248
1672796400000|2023-01-04 01:40:00|1500.7|1499.5|1500.4|1499.2|1500.9|1499.7|1499.8|1498.6|119
1672796700000|2023-01-04 01:45:00|1500.5|1499.3|1501.4|1500.2|1501.4|1500.2|1500.5|1499.3|118
1672797000000|2023-01-04 01:50:00|1501.6|1500.4|1500.4|1499.2|1501.6|1500.4|1500.1|1498.9|75
1672797300000|2023-01-04 01:55:00|1500.3|1499.1|1500.8|1499.6|1500.8|1499.6|1500.2|1499|30
1672797600000|2023-01-04 02:00:00|1500.7|1499.5|1500.7|1499.5|1501.1|1499.9|1500.2|1499|57
1672797900000|2023-01-04 02:05:00|1500.8|1499.6|1500.8|1499.6|1501.2|1500|1500.6|1499.4|35
1672798200000|2023-01-04 02:10:00|1500.7|1499.5|1501|1499.8|1501.6|1500.4|1500.6|1499.4|83
1672798500000|2023-01-04 02:15:00|1500.9|1499.7|1500.4|1499.2|1500.9|1499.7|1500.4|1499.2|17
1672798800000|2023-01-04 02:20:00|1500.5|1499.3|1498.9|1497.7|1500.5|1499.3|1498.9|1497.7|75
1672799100000|2023-01-04 02:25:00|1499.1|1497.9|1499.9|1498.7|1499.9|1498.7|1499.1|1497.9|29
1672799400000|2023-01-04 02:30:00|1500|1498.8|1501.7|1500.5|1501.7|1500.5|1499.6|1498.4|157
1672799700000|2023-01-04 02:35:00|1501.8|1500.6|1501.7|1500.5|1501.8|1500.6|1500.9|1499.7|86
1672800000000|2023-01-04 02:40:00|1501.8|1500.6|1500.9|1499.7|1501.8|1500.6|1500.8|1499.6|62
1672800300000|2023-01-04 02:45:00|1500.8|1499.6|1499.8|1498.6|1500.8|1499.6|1499.8|1498.6|22
1672800600000|2023-01-04 02:50:00|1499.9|1498.7|1499.8|1498.6|1500.2|1499|1499.7|1498.5|30
1672800900000|2023-01-04 02:55:00|1499.9|1498.7|1499.4|1498.2|1500.2|1499|1499.4|1498.2|115
1672801200000|2023-01-04 03:00:00|1499.6|1498.4|1500.1|1498.9|1500.1|1498.9|1499.5|1498.3|16
1672801500000|2023-01-04 03:05:00|1500.3|1499.1|1501.1|1499.9|1501.1|1499.9|1500.3|1499.1|68
1672801800000|2023-01-04 03:10:00|||||||||65
1672802100000|2023-01-04 03:15:00|1501.4|1500.2|1501.5|1500.3|1502.1|1500.9|1501.4|1500.2|99
1672802400000|2023-01-04 03:20:00|1501.4|1500.2|1501|1499.8|1501.4|1500.2|1500.8|1499.6|40
1672802700000|2023-01-04 03:25:00|1501.1|1499.9|1499.9|1498.7|1501.4|1500.2|1499.8|1498.6|122
1672803000000|2023-01-04 03:30:00|1500.1|1498.9|1499.9|1498.7|1500.1|1498.9|1499.9|1498.7|48
1672803300000|2023-01-04 03:35:00|1500|1498.8|1500.1|1498.9|1500.1|1498.9|1499.9|1498.7|23
1672803600000|2023-01-04 03:40:00|1500|1498.8|1500.5|1499.3|1500.8|1499.6|1500|1498.8|21
1672803900000|2023-01-04 03:45:00|1500.4|1499.2|1499.9|1498.7|1500.5|1499.3|1499.9|1498.7|16
1672804200000|2023-01-04 03:50:00|1500|1498.8|1500.3|1499.1|1500.4|1499.2|1499.9|1498.7|13
1672804500000|2023-01-04 03:55:00|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.1|1498.9|1
1672804800000|2023-01-04 04:00:00|1500.5|1499.3|1500.7|1499.5|1500.7|1499.5|1500.4|1499.2|11
1672805100000|2023-01-04 04:05:00|1500.6|1499.4|1500.7|1499.5|1500.9|1499.7|1500.6|1499.4|5
1672805400000|2023-01-04 04:10:00|1500.8|1499.6|1500.5|1499.3|1500.9|1499.7|1500.5|1499.3|11
1672805700000|2023-01-04 04:15:00|1500.6|1499.4|1500.2|1499|1500.7|1499.5|1500.2|1499|10
1672806000000|2023-01-04 04:20:00|1500.3|1499.1|1500.2|1499|1500.4|1499.2|1500|1498.8|15
1672806300000|2023-01-04 04:25:00|1500.3|1499.1|1500.7|1499.5|1500.9|1499.7|1500.2|1499|10
1672806600000|2023-01-04 04:30:00|1500.6|1499.4|1500.5|1499.3|1500.7|1499.5|1500.4|1499.2|12
1672806900000|2023-01-04 04:35:00|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.4|1499.2|5
1672807200000|2023-01-04 04:40:00|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.4|1499.2|2
1672807500000|2023-01-04 04:45:00|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.4|1499.2|2
1672807800000|2023-01-04 04:50:00|1500.6|1499.4|1500.9|1499.7|1500.9|1499.7|1500.4|1499.2|10
1672808100000|2023-01-04 04:55:00|1500.8|1499.6|1501.3|1500.1|1501.4|1500.2|1500.6|1499.4|19
1672808400000|2023-01-04 05:00:00|1501.2|1500|1501.7|1500.5|1501.9|1500.7|1501.1|1499.9|81
1672808700000|2023-01-04 05:05:00|1501.6|1500.4|1501.1|1499.9|1501.7|1500.5|1501.1|1499.9|14
1672809000000|2023-01-04 05:10:00|1500.9|1499.7|1500.6|1499.4|1501.1|1499.9|1500.6|1499.4|26
1672809300000|2023-01-04 05:15:00|1500.7|1499.5|1500.8|1499.6|1501|1499.8|1500.6|1499.4|3
1672809600000|2023-01-04 05:20:00|1500.9|1499.7|1500.6|1499.4|1501|1499.8|1500.6|1499.4|16
1672809900000|2023-01-04 05:25:00|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.8|1499.6|7
1672810200000|2023-01-04 05:30:00|1500.7|1499.5|1502.4|1501.2|1502.4|1501.2|1500.7|1499.5|133
1672810500000|2023-01-04 05:35:00|1502.6|1501.4|1502.4|1501.2|1503.6|1502.4|1502.1|1500.9|203
1672810800000|2023-01-04 05:40:00|1502.2|1501|1501.8|1500.6|1502.3|1501.1|1501.4|1500.2|50
1672811100000|2023-01-04 05:45:00|1501.9|1500.7|1503.1|1501.9|1503.2|1502|1501.6|1500.4|61
1672811400000|2023-01-04 05:50:00|1503|1501.8|1503.3|1502.1|1503.7|1502.5|1502.1|1500.9|175
1672811700000|2023-01-04 05:55:00|1503.2|1502|1504.3|1503.1|1504.4|1503.2|1503.2|1502|385
1672812000000|2023-01-04 06:00:00|1504.2|1503|1502.4|1501.2|1504.2|1503|1502.3|1501.1|236
1672812300000|2023-01-04 06:05:00|1502.3|1501.1|1502.4|1501.2|1502.4|1501.2|1502.2|1501|58
1672812600000|2023-01-04 06:10:00|1502.3|1501.1|1502.4|1501.2|1502.7|1501.5|1501.9|1500.7|30
1672812900000|2023-01-04 06:15:00|1502.7|1501.5|1502.3|1501.1|1502.7|1501.5|1502.2|1501|31
1672813200000|2023-01-04 06:20:00|1502.4|1501.2|1502.2|1501|1502.4|1501.2|1500.9|1499.7|47
1672813500000|2023-01-04 06:25:00|1502.4|1501.2|1502.2|1501|1502.7|1501.5|1501.9|1500.7|54
1672813800000|2023-01-04 06:30:00|1502.3|1501.1|1503.9|1502.7|1504|1502.8|1502.2|1501|98
1672814100000|2023-01-04 06:35:00|1504|1502.8|1503.7|1502.5|1504.9|1503.7|1503.6|1502.4|112
1672814400000|2023-01-04 06:40:00|1503.6|1502.4|1503.1|1501.9|1504.1|1502.9|1502.7|1501.5|97
1672814700000|2023-01-04 06:45:00|1503.2|1502|1503.9|1502.7|1504|1502.8|1502.7|1501.5|132
1672815000000|2023-01-04 06:50:00|1504|1502.8|1504|1502.8|1504.5|1503.3|1503.2|1502|104
1672815300000|2023-01-04 06:55:00|1504.1|1502.9|1504.2|1503|1504.5|1503.3|1504|1502.8|90
1672815600000|2023-01-04 07:00:00|1504.3|1503.1|1503.2|1502|1504.5|1503.3|1503.2|1502|66
1672815900000|2023-01-04 07:05:00|1503.5|1502.3|1503.5|1502.3|1503.7|1502.5|1503.2|1502|8
1672816200000|2023-01-04 07:10:00|1503.7|1502.5|1504.2|1503|1505|1503.8|1503.7|1502.5|47
1672816500000|2023-01-04 07:15:00|1504.5|1503.3|1504|1502.8|1504.5|1503.3|1504|1502.8|29
1672816800000|2023-01-04 07:20:00|1504.2|1503|1503.7|1502.5|1504.2|1503|1503.7|1502.5|33
1672817100000|2023-01-04 07:25:00|1503.9|1502.7|1504.4|1503.2|1504.5|1503.3|1503.8|1502.6|13
1672817400000|2023-01-04 07:30:00|1504.3|1503.1|1504.5|1503.3|1504.7|1503.5|1504.2|1503|24
1672817700000|2023-01-04 07:35:00|1505|1503.8|1504.9|1503.7|1505.2|1504|1504.7|1503.5|64
1672818000000|2023-01-04 07:40:00|1504.7|1503.5|1505|1503.8|1505.2|1504|1504.5|1503.3|35
1672818300000|2023-01-04 07:45:00|1505.1|1503.9|1505.2|1504|1505.2|1504|1504.7|1503.5|8
1672818600000|2023-01-04 07:50:00|1505|1503.8|1505.2|1504|1505.2|1504|1504.6|1503.4|29
1672818900000|2023-01-04 07:55:00|1505.3|1504.1|1505.3|1504.1|1505.5|1504.3|1505.2|1504|53
1672819200000|2023-01-04 08:00:00|1505.2|1504|1505.1|1503.9|1505.3|1504.1|1504.7|1503.5|112
1672819500000|2023-01-04 08:05:00|1505.2|1504|1505.2|1504|1505.5|1504.3|1505|1503.8|56
1672819800000|2023-01-04 08:10:00|1505.1|1503.9|1505|1503.8|1505.2|1504|1504|1502.8|51
1672820100000|2023-01-04 08:15:00|1504.7|1503.5|1504.8|1503.6|1505.2|1504|1504.7|1503.5|67
1672820400000|2023-01-04 08:20:00|1504.7|1503.5|1505|1503.8|1505.2|1504|1504.6|1503.4|72
1672820700000|2023-01-04 08:25:00|1504.8|1503.6|1505.5|1504.3|1505.7|1504.5|1504.7|1503.5|46
1672821000000|2023-01-04 08:30:00|1505.7|1504.5|1504.3|1503.1|1505.7|1504.5|1504.2|1503|82
1672821300000|2023-01-04 08:35:00|1504.2|1503|1504.6|1503.4|1504.7|1503.5|1504.1|1502.9|63
1672821600000|2023-01-04 08:40:00|1504.7|1503.5|1504.3|1503.1|1504.7|1503.5|1504.2|1503|86
1672821900000|2023-01-04 08:45:00|1504.2|1503|1504.5|1503.3|1505|1503.8|1504.2|1503|42
1672822200000|2023-01-04 08:50:00|1504.6|1503.4|1505.2|1504|1505.2|1504|1504.6|1503.4|61
1672822500000|2023-01-04 08:55:00|1505.5|1504.3|1505.5|1504.3|1506|1504.8|1505.3|1504.1|128
1672822800000|2023-01-04 09:00:00|1505.6|1504.4|1505.7|1504.5|1505.9|1504.7|1505.1|1503.9|57
1672823100000|2023-01-04 09:05:00|1505.8|1504.6|1505.6|1504.4|1505.8|1504.6|1505.2|1504|30
1672823400000|2023-01-04 09:10:00|1505.7|1504.5|1506.2|1505|1506.2|1505|1505.6|1504.4|86
1672823700000|2023-01-04 09:15:00|1506.1|1504.9|1506|1504.8|1506.2|1505|1505.7|1504.5|30
1672824000000|2023-01-04 09:20:00|1506.2|1505|1506.7|1505.5|1506.9|1505.7|1505.9|1504.7|134
1672824300000|2023-01-04 09:25:00|1506.8|1505.6|1506.8|1505.6|1507.2|1506|1506.7|1505.5|183
1672824600000|2023-01-04 09:30:00|1506.9|1505.7|1507.4|1506.2|1507.5|1506.3|1506.9|1505.7|317
1672824900000|2023-01-04 09:35:00|1507.3|1506.1|1507.3|1506.1|1507.5|1506.3|1506.9|1505.7|59
1672825200000|2023-01-04 09:40:00|1507.2|1506|1507.2|1506|1507.4|1506.2|1506.9|1505.7|39
1672825500000|2023-01-04 09:45:00|1507.1|1505.9|1506.9|1505.7|1507.4|1506.2|1506.7|1505.5|90
1672825800000|2023-01-04 09:50:00|1507.1|1505.9|1506.2|1505|1507.1|1505.9|1505.9|1504.7|60
1672826100000|2023-01-04 09:55:00|1506.3|1505.1|1505.8|1504.6|1506.3|1505.1|1505.7|1504.5|37
1672826400000|2023-01-04 10:00:00|1505.7|1504.5|1505.3|1504.1|1505.7|1504.5|1505.2|1504|45
1672826700000|2023-01-04 10:05:00|1505.4|1504.2|1505.9|1504.7|1505.9|1504.7|1505.2|1504|44
1672827000000|2023-01-04 10:10:00|1506.1|1504.9|1505.7|1504.5|1506.2|1505|1505.4|1504.2|34
1672827300000|2023-01-04 10:15:00|1505.6|1504.4|1506.2|1505|1506.2|1505|1505.4|1504.2|25
1672827600000|2023-01-04 10:20:00|1506.1|1504.9|1506.3|1505.1|1506.5|1505.3|1505.7|1504.5|34
1672827900000|2023-01-04 10:25:00|1506.4|1505.2|1506.7|1505.5|1506.9|1505.7|1506.2|1505|33
1672828200000|2023-01-04 10:30:00|1506.8|1505.6|1506.3|1505.1|1506.8|1505.6|1506.2|1505|55
1672828500000|2023-01-04 10:35:00|1506.1|1504.9|1504.4|1503.2|1506.2|1505|1504.4|1503.2|50
1672828800000|2023-01-04 10:40:00|1504.7|1503.5|1504.3|1503.1|1504.7|1503.5|1504.1|1502.9|43
1672829100000|2023-01-04 10:45:00|1504.4|1503.2|1504.8|1503.6|1504.9|1503.7|1504.2|1503|36
1672829400000|2023-01-04 10:50:00|1504.7|1503.5|1504.9|1503.7|1505.1|1503.9|1504.2|1503|28
1672829700000|2023-01-04 10:55:00|1504.8|1503.6|1504.4|1503.2|1504.9|1503.7|1504.1|1502.9|74
1672830000000|2023-01-04 11:00:00|1504.5|1503.3|1505.3|1504.1|1505.4|1504.2|1504.5|1503.3|27
1672830300000|2023-01-04 11:05:00|1505.4|1504.2|1504.9|1503.7|1505.4|1504.2|1504.9|1503.7|28
1672830600000|2023-01-04 11:10:00|1504.8|1503.6|1505.1|1503.9|1505.2|1504|1504.7|1503.5|42
1672830900000|2023-01-04 11:15:00|1505.2|1504|1505.7|1504.5|1505.8|1504.6|1505.2|1504|35
1672831200000|2023-01-04 11:20:00|1505.6|1504.4|1505.5|1504.3|1505.9|1504.7|1505.4|1504.2|24
1672831500000|2023-01-04 11:25:00|1505.7|1504.5|1505.2|1504|1505.7|1504.5|1504.3|1503.1|114
1672831800000|2023-01-04 11:30:00|1505.1|1503.9|1504.2|1503|1505.2|1504|1504|1502.8|75
1672832100000|2023-01-04 11:35:00|1504.3|1503.1|1504.1|1502.9|1504.6|1503.4|1504.1|1502.9|26
1672832400000|2023-01-04 11:40:00|1504|1502.8|1504.6|1503.4|1505|1503.8|1504|1502.8|30
1672832700000|2023-01-04 11:45:00|1504.7|1503.5|1505.5|1504.3|1505.6|1504.4|1504.7|1503.5|131
1672833000000|2023-01-04 11:50:00|1505.4|1504.2|1505.3|1504.1|1505.6|1504.4|1505.1|1503.9|21
1672833300000|2023-01-04 11:55:00|1505.2|1504|1505.2|1504|1505.9|1504.7|1504.4|1503.2|251
1672833600000|2023-01-04 12:00:00|1505.3|1504.1|1506.6|1505.4|1507.8|1506.6|1505.2|1504|585
1672833900000|2023-01-04 12:05:00|1506.7|1505.5|1505.7|1504.5|1507.2|1506|1505.4|1504.2|231
1672834200000|2023-01-04 12:10:00|1505.6|1504.4|1505.9|1504.7|1506.1|1504.9|1505.2|1504|59
1672834500000|2023-01-04 12:15:00|1505.8|1504.6|1506|1504.8|1506.4|1505.2|1505.8|1504.6|49
1672834800000|2023-01-04 12:20:00|1505.9|1504.7|1505.4|1504.2|1505.9|1504.7|1505.3|1504.1|70
1672835100000|2023-01-04 12:25:00|1505.5|1504.3|1506.6|1505.4|1506.7|1505.5|1505.2|1504|147
1672835400000|2023-01-04 12:30:00|1506.5|1505.3|1506.2|1505|1506.6|1505.4|1505.9|1504.7|60
1672835700000|2023-01-04 12:35:00|1506.1|1504.9|1502.9|1501.7|1506.1|1504.9|1502.9|1501.7|173
1672836000000|2023-01-04 12:40:00|1503.4|1502.2|1501.2|1500|1503.4|1502.2|1501.2|1500|319
1672836300000|2023-01-04 12:45:00|1501.1|1499.9|1500.4|1499.2|1501.2|1500|1500.2|1499|301
1672836600000|2023-01-04 12:50:00|1500.5|1499.3|1500.2|1499|1500.7|1499.5|1499.5|1498.3|186
1672836900000|2023-01-04 12:55:00|1500.1|1498.9|1499.7|1498.5|1500.1|1498.9|1499.5|1498.3|94
1672837200000|2023-01-04 13:00:00|1499.6|1498.4|1499.2|1498|1500.2|1499|1499|1497.8|224
1672837500000|2023-01-04 13:05:00|1499.1|1497.9|1497.7|1496.5|1499.2|1498|1497.7|1496.5|256
1672837800000|2023-01-04 13:10:00|1497.9|1496.7|1498.6|1497.4|1499.5|1498.3|1497.2|1496|211
1672838100000|2023-01-04 13:15:00|1498.7|1497.5|1498.2|1497|1498.7|1497.5|1497.5|1496.3|143
1672838400000|2023-01-04 13:20:00|1498.5|1497.3|1499.9|1498.7|1500.1|1498.9|1498.4|1497.2|124
1672838700000|2023-01-04 13:25:00|1499.8|1498.6|1499.4|1498.2|1500.4|1499.2|1499.1|1497.9|176
1672839000000|2023-01-04 13:30:00|1499.5|1498.3|1500.7|1499.5|1501.2|1500|1499.2|1498|174
1672839300000|2023-01-04 13:35:00|1500.6|1499.4|1500.1|1498.9|1501|1499.8|1500|1498.8|105
1672839600000|2023-01-04 13:40:00|1500|1498.8|1501.1|1499.9|1501.3|1500.1|1499.4|1498.2|285
1672842600000|2023-01-04 14:30:00|1499.8|1498.6|1499.2|1498|1501.4|1500.2|1497.9|1496.7|2363
1672842900000|2023-01-04 14:35:00|1499.3|1498.1|1497.3|1496.1|1500.9|1499.7|1496|1494.8|1426
1672843200000|2023-01-04 14:40:00|1497.4|1496.2|1494|1492.8|1497.7|1496.5|1494|1492.8|1204
1672843500000|2023-01-04 14:45:00|1494.1|1492.9|1494.4|1493.2|1494.5|1493.3|1492.9|1491.7|1523
1672843800000|2023-01-04 14:50:00|1494.5|1493.3|1496|1494.8|1497.2|1496|1494.4|1493.2|1197
1672844100000|2023-01-04 14:55:00|1495.8|1494.6|1497.7|1496.5|1499|1497.8|1494.7|1493.5|1100
1672844400000|2023-01-04 15:00:00|1497.6|1496.4|1495.5|1494.3|1497.7|1496.5|1495.2|1494|766
1672844700000|2023-01-04 15:05:00|1495.6|1494.4|1494.7|1493.5|1496|1494.8|1493.7|1492.5|912
1672845000000|2023-01-04 15:10:00|1494.5|1493.3|1493|1491.8|1494.7|1493.5|1492|1490.8|783
1672845300000|2023-01-04 15:15:00|1492.7|1491.5|1494.5|1493.3|1495.5|1494.3|1492.5|1491.3|730
1672845600000|2023-01-04 15:20:00|1494.6|1493.4|1497.7|1496.5|1497.7|1496.5|1494.2|1493|680
1672845900000|2023-01-04 15:25:00|1498|1496.8|1498.3|1497.1|1498.7|1497.5|1496.7|1495.5|372
1672846200000|2023-01-04 15:30:00|1498.5|1497.3|1493.8|1492.6|1498.5|1497.3|1493.8|1492.6|660
1672846500000|2023-01-04 15:35:00|1494|1492.8|1492.2|1491|1494.7|1493.5|1492.2|1491|674
1672846800000|2023-01-04 15:40:00|1492.5|1491.3|1493.2|1492|1493.2|1492|1491.7|1490.5|496
1672847100000|2023-01-04 15:45:00|1493.1|1491.9|1491.8|1490.6|1493.2|1492|1491.7|1490.5|471
1672847400000|2023-01-04 15:50:00|1491.7|1490.5|1490.7|1489.5|1492|1490.8|1488.7|1487.5|1517
1672847700000|2023-01-04 15:55:00|1490.6|1489.4|1487.7|1486.5|1490.7|1489.5|1487|1485.8|1205
1672848000000|2023-01-04 16:00:00|1487.6|1486.4|1488.1|1486.9|1488.2|1487|1486|1484.8|1082
1672848300000|2023-01-04 16:05:00|1488|1486.8|1493.2|1492|1493.5|1492.3|1487.7|1486.5|860
1672848600000|2023-01-04 16:10:00|1493.1|1491.9|1495.1|1493.9|1495.7|1494.5|1492.6|1491.4|829
1672848900000|2023-01-04 16:15:00|1495.2|1494|1492.2|1491|1495.5|1494.3|1491.9|1490.7|593
1672849200000|2023-01-04 16:20:00|1492.3|1491.1|1491.7|1490.5|1493.1|1491.9|1490.5|1489.3|877
1672849500000|2023-01-04 16:25:00|1491.6|1490.4|1489.9|1488.7|1491.7|1490.5|1489.9|1488.7|1155
1672849800000|2023-01-04 16:30:00|1489.7|1488.5|1491.5|1490.3|1491.7|1490.5|1489|1487.8|1156
1672850100000|2023-01-04 16:35:00|1491.7|1490.5|1493.7|1492.5|1493.7|1492.5|1491.1|1489.9|378
1672850400000|2023-01-04 16:40:00|1493.5|1492.3|1489.2|1488|1493.6|1492.4|1489.2|1488|310
1672850700000|2023-01-04 16:45:00|1489.4|1488.2|1488.1|1486.9|1489.4|1488.2|1488|1486.8|303
1672851000000|2023-01-04 16:50:00|1488|1486.8|1487.5|1486.3|1488.5|1487.3|1486.7|1485.5|520
1672851300000|2023-01-04 16:55:00|1487.7|1486.5|1487.5|1486.3|1488|1486.8|1487|1485.8|241
1672851600000|2023-01-04 17:00:00|1487.2|1486|1489.1|1487.9|1489.2|1488|1486.2|1485|592
1672851900000|2023-01-04 17:05:00|1489.2|1488|1488.7|1487.5|1489.2|1488|1487.2|1486|588
1672852200000|2023-01-04 17:10:00|1488.6|1487.4|1485.7|1484.5|1488.6|1487.4|1485.5|1484.3|662
1672852500000|2023-01-04 17:15:00|1485.5|1484.3|1485.7|1484.5|1485.7|1484.5|1484.2|1483|634
1672852800000|2023-01-04 17:20:00|1485.5|1484.3|1484.2|1483|1486.1|1484.9|1483.8|1482.6|869
1672853100000|2023-01-04 17:25:00|1484.3|1483.1|1484|1482.8|1485.2|1484|1483.7|1482.5|786
1672853400000|2023-01-04 17:30:00|1483.9|1482.7|1484.2|1483|1485.5|1484.3|1483.2|1482|815
1672853700000|2023-01-04 17:35:00|1484|1482.8|1483|1481.8|1484.2|1483|1482.5|1481.3|489
1672854000000|2023-01-04 17:40:00|1483.2|1482|1486.4|1485.2|1486.4|1485.2|1482.7|1481.5|641
1672854300000|2023-01-04 17:45:00|1486.7|1485.5|1487.2|1486|1488.7|1487.5|1486.5|1485.3|1263
1672854600000|2023-01-04 17:50:00|1487.1|1485.9|1486.8|1485.6|1487.2|1486|1485.5|1484.3|321
1672854900000|2023-01-04 17:55:00|1486.7|1485.5|1487|1485.8|1487.7|1486.5|1486.7|1485.5|329
1672855200000|2023-01-04 18:00:00|1486.9|1485.7|1487.2|1486|1487.2|1486|1486.5|1485.3|226
1672855500000|2023-01-04 18:05:00|1487.1|1485.9|1487.2|1486|1487.2|1486|1486.2|1485|155
1672855800000|2023-01-04 18:10:00|1487|1485.8|1486.3|1485.1|1487|1485.8|1485.7|1484.5|368
1672856100000|2023-01-04 18:15:00|1486.4|1485.2|1487.2|1486|1487.7|1486.5|1486.2|1485|285
1672856400000|2023-01-04 18:20:00|1487|1485.8|1486.7|1485.5|1487.5|1486.3|1486.2|1485|216
1672856700000|2023-01-04 18:25:00|1486.8|1485.6|1485.7|1484.5|1486.8|1485.6|1485.4|1484.2|378
1672857000000|2023-01-04 18:30:00|1485.6|1484.4|1486|1484.8|1486.6|1485.4|1484.7|1483.5|598
1672857300000|2023-01-04 18:35:00|1485.7|1484.5|1486.9|1485.7|1487.5|1486.3|1485.7|1484.5|656
1672857600000|2023-01-04 18:40:00|1487|1485.8|1486|1484.8|1487|1485.8|1485.7|1484.5|370
1672857900000|2023-01-04 18:45:00|1486.2|1485|1485.7|1484.5|1486.4|1485.2|1485.2|1484|304
1672858200000|2023-01-04 18:50:00|1485.5|1484.3|1485.2|1484|1485.7|1484.5|1484.7|1483.5|274
1672858500000|2023-01-04 18:55:00|1485|1483.8|1484.5|1483.3|1485|1483.8|1484.2|1483|505
1672858800000|2023-01-04 19:00:00|1484.7|1483.5|1486|1484.8|1486.2|1485|1484.5|1483.3|430
1672859100000|2023-01-04 19:05:00|1486.2|1485|1484.7|1483.5|1486.2|1485|1484.2|1483|835
1672859400000|2023-01-04 19:10:00|1484.9|1483.7|1485.3|1484.1|1485.5|1484.3|1484.2|1483|1423
1672859700000|2023-01-04 19:15:00|1485.4|1484.2|1486.2|1485|1487|1485.8|1485.4|1484.2|689
1672880400000|2023-01-05 01:00:00|1488.3|1487.1|1489.5|1488.3|1489.6|1488.4|1487.5|1486.3|546
1672880700000|2023-01-05 01:05:00|1488.7|1487.5|1487.2|1486|1488.8|1487.6|1486.7|1485.5|244
1672881000000|2023-01-05 01:10:00|1487.7|1486.5|1489.2|1488|1489.2|1488|1487.7|1486.5|171
1672881300000|2023-01-05 01:15:00|1489.1|1487.9|1491.1|1489.9|1491.2|1490|1488.5|1487.3|389
1672881600000|2023-01-05 01:20:00|1491.2|1490|1489.7|1488.5|1491.5|1490.3|1489.4|1488.2|248
1672881900000|2023-01-05 01:25:00|1489.2|1488|1489.4|1488.2|1490.2|1489|1488.7|1487.5|301
1672882200000|2023-01-05 01:30:00|1489.3|1488.1|1490.2|1489|1490.2|1489|1489|1487.8|128
1672882500000|2023-01-05 01:35:00|1490.1|1488.9|1489.9|1488.7|1490.2|1489|1489.7|1488.5|38
1672882800000|2023-01-05 01:40:00|1490|1488.8|1491|1489.8|1491|1489.8|1489.9|1488.7|82
1672883100000|2023-01-05 01:45:00|1491.3|1490.1|1491|1489.8|1491.3|1490.1|1490.7|1489.5|229
1672883400000|2023-01-05 01:50:00|1490.7|1489.5|1488.2|1487|1490.7|1489.5|1487.8|1486.6|165
1672883700000|2023-01-05 01:55:00|1487.8|1486.6|1488.6|1487.4|1488.8|1487.6|1487.7|1486.5|75
1672884000000|2023-01-05 02:00:00|1488.5|1487.3|1488.7|1487.5|1489|1487.8|1488|1486.8|102
1672884300000|2023-01-05 02:05:00|1488.6|1487.4|1488.7|1487.5|1489|1487.8|1488.2|1487|82
1672884600000|2023-01-05 02:10:00|1488.8|1487.6|1489|1487.8|1489|1487.8|1488.7|1487.5|205
1672884900000|2023-01-05 02:15:00|1488.8|1487.6|1488.7|1487.5|1488.8|1487.6|1488.7|1487.5|27
1672885200000|2023-01-05 02:20:00|1488.4|1487.2|1488.3|1487.1|1488.5|1487.3|1488|1486.8|40
1672885500000|2023-01-05 02:25:00|1488.2|1487|1487.5|1486.3|1488.3|1487.1|1487.4|1486.2|43
1672885800000|2023-01-05 02:30:00|1487.6|1486.4|1487.7|1486.5|1488.7|1487.5|1487.4|1486.2|73
1672886100000|2023-01-05 02:35:00|1487.6|1486.4|1488|1486.8|1488|1486.8|1487.6|1486.4|23
1672886400000|2023-01-05 02:40:00|1487.9|1486.7|1488.1|1486.9|1488.8|1487.6|1487.9|1486.7|35
1672886700000|2023-01-05 02:45:00|1488|1486.8|1487|1485.8|1488|1486.8|1486.8|1485.6|81
1672887000000|2023-01-05 02:50:00|1487.1|1485.9|1487.2|1486|1487.5|1486.3|1487|1485.8|24
1672887300000|2023-01-05 02:55:00|1487.5|1486.3|1487.2|1486|1487.8|1486.6|1487|1485.8|61
1672887600000|2023-01-05 03:00:00|1487.1|1485.9|1484.6|1483.4|1487.1|1485.9|1484.6|1483.4|206
1672887900000|2023-01-05 03:05:00|1484.7|1483.5|1485.7|1484.5|1485.7|1484.5|1484.4|1483.2|68
1672888200000|2023-01-05 03:10:00|1485.5|1484.3|1485.2|1484|1485.6|1484.4|1485.1|1483.9|43
1672888500000|2023-01-05 03:15:00|1485.5|1484.3|1485|1483.8|1485.5|1484.3|1485|1483.8|52
1672888800000|2023-01-05 03:20:00|1485.1|1483.9|1485.4|1484.2|1485.7|1484.5|1485|1483.8|31
1672889100000|2023-01-05 03:25:00|1485.3|1484.1|1485.2|1484|1485.4|1484.2|1485|1483.8|20
1672889400000|2023-01-05 03:30:00|1485.5|1484.3|1485.8|1484.6|1485.9|1484.7|1485.1|1483.9|48
1672889700000|2023-01-05 03:35:00|1485.7|1484.5|1486.2|1485|1486.2|1485|1485.5|1484.3|41
1672890000000|2023-01-05 03:40:00|1486.1|1484.9|1486|1484.8|1486.1|1484.9|1485.9|1484.7|17
1672890300000|2023-01-05 03:45:00|1485.8|1484.6|1485.7|1484.5|1486|1484.8|1485.7|1484.5|17
1672890600000|2023-01-05 03:50:00|1485.9|1484.7|1486|1484.8|1486|1484.8|1485.7|1484.5|1
1672890900000|2023-01-05 03:55:00|1485.8|1484.6|1485.4|1484.2|1485.9|1484.7|1485.3|1484.1|25
1672891200000|2023-01-05 04:00:00|1485.5|1484.3|1485.7|1484.5|1485.7|1484.5|1485.4|1484.2|8
1672891500000|2023-01-05 04:05:00|1485.8|1484.6|1485.5|1484.3|1485.9|1484.7|1485.5|1484.3|9
1672891800000|2023-01-05 04:10:00|1485.2|1484|1485.2|1484|1485.3|1484.1|1485.2|1484|6
1672892100000|2023-01-05 04:15:00|1485.3|1484.1|1485.5|1484.3|1485.5|1484.3|1485.2|1484|8
1672892400000|2023-01-05 04:20:00|1485.7|1484.5|1486|1484.8|1486|1484.8|1485.7|1484.5|8
1672892700000|2023-01-05 04:25:00|1485.9|1484.7|1485.9|1484.7|1486|1484.8|1485.8|1484.6|3
1672893000000|2023-01-05 04:30:00|1486|1484.8|1485.8|1484.6|1486|1484.8|1485.8|1484.6|5
1672893300000|2023-01-05 04:35:00|1485.6|1484.4|1485.5|1484.3|1485.8|1484.6|1485.5|1484.3|6
1672893600000|2023-01-05 04:40:00|1485.6|1484.4|1486|1484.8|1486|1484.8|1485.6|1484.4|2
1672893900000|2023-01-05 04:45:00|1485.9|1484.7|1486|1484.8|1486|1484.8|1485.9|1484.7|1
1672894200000|2023-01-05 04:50:00|1486.2|1485|1486.7|1485.5|1486.7|1485.5|1486.2|1485|53
1672894500000|2023-01-05 04:55:00|1486.9|1485.7|1486.7|1485.5|1487|1485.8|1486.7|1485.5|21
1672894800000|2023-01-05 05:00:00|1486.9|1485.7|1486.7|1485.5|1487.1|1485.9|1486.7|1485.5|9
1672895100000|2023-01-05 05:05:00|1487|1485.8|1487.9|1486.7|1487.9|1486.7|1487|1485.8|39
1672895400000|2023-01-05 05:10:00|1487.7|1486.5|1488.4|1487.2|1488.4|1487.2|1487.7|1486.5|14
1672895700000|2023-01-05 05:15:00|1488.1|1486.9|1487.9|1486.7|1488.1|1486.9|1487.7|1486.5|6
1672896000000|2023-01-05 05:20:00|1488|1486.8|1487.9|1486.7|1488|1486.8|1487.7|1486.5|10
1672896300000|2023-01-05 05:25:00|1487.7|1486.5|1487.6|1486.4|1487.9|1486.7|1487.5|1486.3|8
1672896600000|2023-01-05 05:30:00|1487.5|1486.3|1488|1486.8|1488.5|1487.3|1487.5|1486.3|71
1672896900000|2023-01-05 05:35:00|1487.9|1486.7|1486.9|1485.7|1488|1486.8|1486.9|1485.7|51
1672897200000|2023-01-05 05:40:00|1487|1485.8|1487|1485.8|1487.8|1486.6|1486.7|1485.5|21
1672897500000|2023-01-05 05:45:00|1487.1|1485.9|1487.1|1485.9|1487.3|1486.1|1487|1485.8|17
1672897800000|2023-01-05 05:50:00|1487|1485.8|1487|1485.8|1487.5|1486.3|1487|1485.8|27
1672898100000|2023-01-05 05:55:00|1487.1|1485.9|1487.1|1485.9|1487.3|1486.1|1487|1485.8|24
1672898400000|2023-01-05 06:00:00|1487.3|1486.1|1487.3|1486.1|1487.5|1486.3|1487|1485.8|37
1672898700000|2023-01-05 06:05:00|1487.5|1486.3|1488.3|1487.1|1488.5|1487.3|1487.5|1486.3|30
1672899000000|2023-01-05 06:10:00|1488.1|1486.9|1488.4|1487.2|1488.5|1487.3|1487.3|1486.1|45
1672899300000|2023-01-05 06:15:00|1488.5|1487.3|1488|1486.8|1488.5|1487.3|1487.9|1486.7|15
1672899600000|2023-01-05 06:20:00|1488.1|1486.9|1488.5|1487.3|1488.5|1487.3|1488.1|1486.9|9
1672899900000|2023-01-05 06:25:00|1488.8|1487.6|1488.6|1487.4|1488.8|1487.6|1488|1486.8|36
1672900200000|2023-01-05 06:30:00|1488.5|1487.3|1488.8|1487.6|1488.8|1487.6|1488.2|1487|48
1672900500000|2023-01-05 06:35:00|1488.7|1487.5|1488|1486.8|1488.9|1487.7|1487.3|1486.1|180
1672900800000|2023-01-05 06:40:00|1487.9|1486.7|1487.3|1486.1|1488|1486.8|1487|1485.8|46
1672901100000|2023-01-05 06:45:00|1487.2|1486|1487|1485.8|1487.3|1486.1|1486.5|1485.3|67
1672901400000|2023-01-05 06:50:00|1487.3|1486.1|1487.3|1486.1|1487.5|1486.3|1486.5|1485.3|39
1672901700000|2023-01-05 06:55:00|1487.5|1486.3|1488.3|1487.1|1488.5|1487.3|1487.3|1486.1|49
1672902000000|2023-01-05 07:00:00|1488.2|1487|1487.3|1486.1|1488.2|1487|1487.3|1486.1|37
1672902300000|2023-01-05 07:05:00|1487.4|1486.2|1486.9|1485.7|1487.5|1486.3|1486.6|1485.4|20
1672902600000|2023-01-05 07:10:00|1486.8|1485.6|1486.7|1485.5|1487.2|1486|1486.7|1485.5|16
1672902900000|2023-01-05 07:15:00|1486.6|1485.4|1486.3|1485.1|1486.8|1485.6|1486.3|1485.1|30
1672903200000|2023-01-05 07:20:00|1486.5|1485.3|1487.3|1486.1|1487.6|1486.4|1486.5|1485.3|22
1672903500000|2023-01-05 07:25:00|1487.2|1486|1486.8|1485.6|1487.3|1486.1|1486.6|1485.4|8
1672903800000|2023-01-05 07:30:00|1486.7|1485.5|1487.3|1486.1|1487.3|1486.1|1486.4|1485.2|18
1672904100000|2023-01-05 07:35:00|1487.2|1486|1487|1485.8|1487.3|1486.1|1487|1485.8|19
1672904400000|2023-01-05 07:40:00|1486.5|1485.3|1486.3|1485.1|1487|1485.8|1486.2|1485|46
1672904700000|2023-01-05 07:45:00|1486.4|1485.2|1485.9|1484.7|1486.5|1485.3|1485.8|1484.6|11
1672905000000|2023-01-05 07:50:00|1485.8|1484.6|1485.8|1484.6|1486.3|1485.1|1485.8|1484.6|15
1672905300000|2023-01-05 07:55:00|1485.9|1484.7|1486|1484.8|1486|1484.8|1485.5|1484.3|29
1672905600000|2023-01-05 08:00:00|1485.9|1484.7|1485.4|1484.2|1486|1484.8|1485.2|1484|31
1672905900000|2023-01-05 08:05:00|1485.3|1484.1|1485.6|1484.4|1485.8|1484.6|1485|1483.8|13
1672906200000|2023-01-05 08:10:00|1485.4|1484.2|1486.1|1484.9|1486.1|1484.9|1485.4|1484.2|15
1672906500000|2023-01-05 08:15:00|1485.9|1484.7|1486.1|1484.9|1486.4|1485.2|1485.8|1484.6|18
1672906800000|2023-01-05 08:20:00|1485.9|1484.7|1485.9|1484.7|1486.3|1485.1|1485.8|1484.6|11
1672907100000|2023-01-05 08:25:00|1486|1484.8|1485.7|1484.5|1486.1|1484.9|1485.6|1484.4|31
1672907400000|2023-01-05 08:30:00|1485.8|1484.6|1485.5|1484.3|1486.1|1484.9|1485.5|1484.3|13
1672907700000|2023-01-05 08:35:00|1485.6|1484.4|1485.4|1484.2|1485.8|1484.6|1485.3|1484.1|19
1672908000000|2023-01-05 08:40:00|1485.3|1484.1|1484.5|1483.3|1485.4|1484.2|1484.3|1483.1|67
1672908300000|2023-01-05 08:45:00|1484.6|1483.4|1484|1482.8|1484.6|1483.4|1484|1482.8|23
1672908600000|2023-01-05 08:50:00|1484.1|1482.9|1485.3|1484.1|1485.4|1484.2|1484.1|1482.9|79
1672908900000|2023-01-05 08:55:00|1485.4|1484.2|1485.1|1483.9|1485.5|1484.3|1484.8|1483.6|62
1672909200000|2023-01-05 09:00:00|1485|1483.8|1486.8|1485.6|1487|1485.8|1484.8|1483.6|93
1672909500000|2023-01-05 09:05:00|1486.7|1485.5|1486.8|1485.6|1487.1|1485.9|1486.6|1485.4|17
1672909800000|2023-01-05 09:10:00|1486.9|1485.7|1487.8|1486.6|1488|1486.8|1486.9|1485.7|23
1672910100000|2023-01-05 09:15:00|1488.2|1487|1488.5|1487.3|1489.1|1487.9|1488.2|1487|63
1672910400000|2023-01-05 09:20:00|1488.4|1487.2|1488.2|1487|1488.7|1487.5|1488|1486.8|39
1672910700000|2023-01-05 09:25:00|1488.3|1487.1|1488.7|1487.5|1488.8|1487.6|1488|1486.8|21
1672911000000|2023-01-05 09:30:00|1488.8|1487.6|1488.2|1487|1489.1|1487.9|1488.1|1486.9|30
1672911300000|2023-01-05 09:35:00|1488.3|1487.1|1488.8|1487.6|1488.8|1487.6|1488.1|1486.9|35
1672911600000|2023-01-05 09:40:00|1488.9|1487.7|1488.1|1486.9|1489.2|1488|1488|1486.8|16
1672911900000|2023-01-05 09:45:00|1488.2|1487|1488.3|1487.1|1488.8|1487.6|1487.8|1486.6|47
1672912200000|2023-01-05 09:50:00|1488.5|1487.3|1488.6|1487.4|1488.6|1487.4|1488.1|1486.9|28
1672912500000|2023-01-05 09:55:00|1488.5|1487.3|1488.7|1487.5|1489.1|1487.9|1488.5|1487.3|22
1672912800000|2023-01-05 10:00:00|1488.8|1487.6|1488.6|1487.4|1489.6|1488.4|1488.3|1487.1|17
1672913100000|2023-01-05 10:05:00|1488.7|1487.5|1487.5|1486.3|1488.7|1487.5|1487.3|1486.1|30
1672913400000|2023-01-05 10:10:00|1487.6|1486.4|1487.4|1486.2|1487.8|1486.6|1487.1|1485.9|55
1672913700000|2023-01-05 10:15:00|1487.5|1486.3|1487.5|1486.3|1487.8|1486.6|1486.8|1485.6|31
1672914000000|2023-01-05 10:20:00|1486.8|1485.6|1488.2|1487|1488.4|1487.2|1486.8|1485.6|34
1672914300000|2023-01-05 10:25:00|1488.3|1487.1|1487.7|1486.5|1488.7|1487.5|1487.4|1486.2|79
1672914600000|2023-01-05 10:30:00|1487.8|1486.6|1487.8|1486.6|1488.2|1487|1487.6|1486.4|6
1672914900000|2023-01-05 10:35:00|1487.9|1486.7|1487.8|1486.6|1488.4|1487.2|1487.8|1486.6|14
1672915200000|2023-01-05 10:40:00|1487.9|1486.7|1487.2|1486|1488.1|1486.9|1487.1|1485.9|15
1672915500000|2023-01-05 10:45:00|1487.3|1486.1|1486.3|1485.1|1487.3|1486.1|1486.3|1485.1|36
1672915800000|2023-01-05 10:50:00|1486.5|1485.3|1486.2|1485|1486.5|1485.3|1486.1|1484.9|12
1672916100000|2023-01-05 10:55:00|1486.3|1485.1|1485.6|1484.4|1486.5|1485.3|1485.3|1484.1|30
1672916400000|2023-01-05 11:00:00|1485.8|1484.6|1485.2|1484|1485.8|1484.6|1485.1|1483.9|13
1672916700000|2023-01-05 11:05:00|1485.3|1484.1|1485.2|1484|1485.8|1484.6|1485.1|1483.9|6
1672917000000|2023-01-05 11:10:00|1485.1|1483.9|1485.6|1484.4|1486.3|1485.1|1485|1483.8|82
1672917300000|2023-01-05 11:15:00|1485.7|1484.5|1484.9|1483.7|1485.7|1484.5|1484.3|1483.1|76
1672917600000|2023-01-05 11:20:00|1484.8|1483.6|1485.8|1484.6|1485.8|1484.6|1484.6|1483.4|106
1672917900000|2023-01-05 11:25:00|1485.7|1484.5|1484.8|1483.6|1485.7|1484.5|1484.8|1483.6|61
1672918200000|2023-01-05 11:30:00|1485|1483.8|1486.3|1485.1|1486.3|1485.1|1485|1483.8|35
1672918500000|2023-01-05 11:35:00|1486.2|1485|1485.8|1484.6|1486.2|1485|1485.2|1484|70
1672918800000|2023-01-05 11:40:00|1485.9|1484.7|1485.6|1484.4|1485.9|1484.7|1485.2|1484|21
1672919100000|2023-01-05 11:45:00|1485.5|1484.3|1485.8|1484.6|1486.2|1485|1485.5|1484.3|18
1672919400000|2023-01-05 11:50:00|1485.9|1484.7|1485.2|1484|1485.9|1484.7|1485.1|1483.9|11
1672919700000|2023-01-05 11:55:00|1485.5|1484.3|1485.1|1483.9|1485.6|1484.4|1485|1483.8|12
1672920000000|2023-01-05 12:00:00|1485.2|1484|1486.1|1484.9|1486.1|1484.9|1484.8|1483.6|68
1672920300000|2023-01-05 12:05:00|1486.2|1485|1486.1|1484.9|1486.5|1485.3|1485.9|1484.7|18
1672920600000|2023-01-05 12:10:00|1486.3|1485.1|1486.2|1485|1486.3|1485.1|1485.8|1484.6|18
1672920900000|2023-01-05 12:15:00|1486.1|1484.9|1486.3|1485.1|1486.6|1485.4|1486.1|1484.9|70
1672921200000|2023-01-05 12:20:00|1486.4|1485.2|1486.3|1485.1|1486.6|1485.4|1486.3|1485.1|20
1672921500000|2023-01-05 12:25:00|1486.1|1484.9|1485.8|1484.6|1486.3|1485.1|1485.8|1484.6|33
1672921800000|2023-01-05 12:30:00|1485.9|1484.7|1486.3|1485.1|1486.6|1485.4|1485.8|1484.6|28
1672922100000|2023-01-05 12:35:00|1486.4|1485.2|1486.3|1485.1|1486.6|1485.4|1486.1|1484.9|63
1672922400000|2023-01-05 12:40:00|1486.1|1484.9|1485.7|1484.5|1486.3|1485.1|1485.2|1484|120
1672922700000|2023-01-05 12:45:00|1485.6|1484.4|1486.3|1485.1|1486.4|1485.2|1485.6|1484.4|119
1672923000000|2023-01-05 12:50:00|1486.6|1485.4|1485.8|1484.6|1486.6|1485.4|1485.8|1484.6|47
1672923300000|2023-01-05 12:55:00|1485.9|1484.7|1485.3|1484.1|1486.1|1484.9|1484.6|1483.4|128
1672923600000|2023-01-05 13:00:00|1485.6|1484.4|1486.5|1485.3|1487|1485.8|1485.6|1484.4|230
1672923900000|2023-01-05 13:05:00|1486.6|1485.4|1487.5|1486.3|1487.9|1486.7|1486|1484.8|327
1672924200000|2023-01-05 13:10:00|1487.3|1486.1|1486.7|1485.5|1487.4|1486.2|1486.7|1485.5|58
1672924500000|2023-01-05 13:15:00|1486.9|1485.7|1483.8|1482.6|1486.9|1485.7|1483.5|1482.3|350
1672924800000|2023-01-05 13:20:00|1484|1482.8|1483.4|1482.2|1484|1482.8|1481.8|1480.6|431
1672925100000|2023-01-05 13:25:00|1483.3|1482.1|1482.7|1481.5|1483.6|1482.4|1482.3|1481.1|104
1672925400000|2023-01-05 13:30:00|1482.8|1481.6|1481.3|1480.1|1483.3|1482.1|1480.2|1479|572
1672925700000|2023-01-05 13:35:00|1481.2|1480|1480.8|1479.6|1481.3|1480.1|1480.3|1479.1|246
1672926000000|2023-01-05 13:40:00|1480.7|1479.5|1480.9|1479.7|1481.1|1479.9|1479.5|1478.3|235
1672929000000|2023-01-05 14:30:00|1479.7|1478.5|1477.9|1476.7|1482.7|1481.5|1477.2|1476|3217
1672929300000|2023-01-05 14:35:00|1478.1|1476.9|1480.1|1478.9|1480.6|1479.4|1476.9|1475.7|1815
1672929600000|2023-01-05 14:40:00|1479.9|1478.7|1477.9|1476.7|1480.1|1478.9|1477.3|1476.1|1173
1672929900000|2023-01-05 14:45:00|1478.1|1476.9|1476.4|1475.2|1478.1|1476.9|1474.9|1473.7|1991
1672930200000|2023-01-05 14:50:00|1476.2|1475|1476.6|1475.4|1477.7|1476.5|1475.9|1474.7|754
1672930500000|2023-01-05 14:55:00|1476.4|1475.2|1474.7|1473.5|1476.6|1475.4|1474.6|1473.4|833
1672930800000|2023-01-05 15:00:00|1474.6|1473.4|1473.9|1472.7|1475.2|1474|1473.2|1472|1361
1672931100000|2023-01-05 15:05:00|1474|1472.8|1473.5|1472.3|1474.7|1473.5|1473|1471.8|879
1672931400000|2023-01-05 15:10:00|1473.6|1472.4|1475.6|1474.4|1476|1474.8|1473.4|1472.2|849
1672931700000|2023-01-05 15:15:00|1475.4|1474.2|1474.2|1473|1475.7|1474.5|1473.7|1472.5|478
1672932000000|2023-01-05 15:20:00|1474.1|1472.9|1474.7|1473.5|1474.8|1473.6|1473.4|1472.2|705
1672932300000|2023-01-05 15:25:00|1474.6|1473.4|1475.2|1474|1475.9|1474.7|1474.2|1473|632
1672932600000|2023-01-05 15:30:00|1475.1|1473.9|1473.6|1472.4|1475.9|1474.7|1473.2|1472|1177
1672932900000|2023-01-05 15:35:00|1473.4|1472.2|1473.7|1472.5|1474.2|1473|1472.9|1471.7|924
1672933200000|2023-01-05 15:40:00|1473.6|1472.4|1474.6|1473.4|1475.1|1473.9|1472.4|1471.2|813
1672933500000|2023-01-05 15:45:00|1474.8|1473.6|1474.3|1473.1|1475.4|1474.2|1474.1|1472.9|437
1672933800000|2023-01-05 15:50:00|1474.4|1473.2|1472.6|1471.4|1474.6|1473.4|1472.2|1471|805
1672934100000|2023-01-05 15:55:00|1472.7|1471.5|1472.8|1471.6|1474.4|1473.2|1472.6|1471.4|656
1672934400000|2023-01-05 16:00:00|1472.9|1471.7|1474.1|1472.9|1474.2|1473|1472.9|1471.7|424
1672934700000|2023-01-05 16:05:00|1474.4|1473.2|1474.4|1473.2|1475.2|1474|1473.9|1472.7|492
1672935000000|2023-01-05 16:10:00|1474.6|1473.4|1476.6|1475.4|1477.4|1476.2|1474.1|1472.9|613
1672935300000|2023-01-05 16:15:00|1476.9|1475.7|1477.9|1476.7|1478.5|1477.3|1476.6|1475.4|632
1672935600000|2023-01-05 16:20:00|1477.6|1476.4|1477.6|1476.4|1477.9|1476.7|1477.1|1475.9|343
1672935900000|2023-01-05 16:25:00|1477.7|1476.5|1479.4|1478.2|1479.7|1478.5|1477.1|1475.9|828
1672936200000|2023-01-05 16:30:00|1479.3|1478.1|1478.7|1477.5|1479.6|1478.4|1478.2|1477|651
1672936500000|2023-01-05 16:35:00|1478.4|1477.2|1477.3|1476.1|1479.5|1478.3|1477.1|1475.9|399
1672936800000|2023-01-05 16:40:00|1477.2|1476|1475.4|1474.2|1477.4|1476.2|1475.4|1474.2|525
1672937100000|2023-01-05 16:45:00|1475.2|1474|1474.9|1473.7|1475.6|1474.4|1474.3|1473.1|355
1672937400000|2023-01-05 16:50:00|1474.8|1473.6|1472.6|1471.4|1474.9|1473.7|1472.6|1471.4|369
1672937700000|2023-01-05 16:55:00|1472.9|1471.7|1471.3|1470.1|1473.3|1472.1|1470.8|1469.6|623
1672938000000|2023-01-05 17:00:00|1471.1|1469.9|1471.1|1469.9|1471.6|1470.4|1470|1468.8|518
1672938300000|2023-01-05 17:05:00|1470.9|1469.7|1468.8|1467.6|1471.1|1469.9|1468.6|1467.4|1481
1672938600000|2023-01-05 17:10:00|1468.9|1467.7|1469.1|1467.9|1469.1|1467.9|1467.4|1466.2|796
1672938900000|2023-01-05 17:15:00|1468.9|1467.7|1469.1|1467.9|1469.6|1468.4|1468.6|1467.4|635
1672939200000|2023-01-05 17:20:00|1469|1467.8|1468.9|1467.7|1469.9|1468.7|1468.9|1467.7|482
1672939500000|2023-01-05 17:25:00|1468.8|1467.6|1469.1|1467.9|1469.1|1467.9|1468.1|1466.9|555
1672939800000|2023-01-05 17:30:00|1469|1467.8|1467.1|1465.9|1469.4|1468.2|1467.1|1465.9|927
1672940100000|2023-01-05 17:35:00|1466.9|1465.7|1467.8|1466.6|1468.4|1467.2|1466.8|1465.6|743
1672940400000|2023-01-05 17:40:00|1467.7|1466.5|1467.6|1466.4|1468.4|1467.2|1467.3|1466.1|270
1672940700000|2023-01-05 17:45:00|1467.9|1466.7|1469.1|1467.9|1469.4|1468.2|1467.6|1466.4|448
1672941000000|2023-01-05 17:50:00|1469.3|1468.1|1468.2|1467|1469.6|1468.4|1468.2|1467|305
1672941300000|2023-01-05 17:55:00|1468.3|1467.1|1468.3|1467.1|1468.6|1467.4|1467.9|1466.7|809
1672941600000|2023-01-05 18:00:00|1468.5|1467.3|1469.5|1468.3|1469.6|1468.4|1467.6|1466.4|552
1672941900000|2023-01-05 18:05:00|1469.4|1468.2|1467.6|1466.4|1469.4|1468.2|1467.6|1466.4|271
1672942200000|2023-01-05 18:10:00|1467.5|1466.3|1467.4|1466.2|1467.9|1466.7|1467.2|1466|149
1672942500000|2023-01-05 18:15:00|1467.6|1466.4|1468.1|1466.9|1468.6|1467.4|1467.4|1466.2|451
1672942800000|2023-01-05 18:20:00|1468.3|1467.1|1473|1471.8|1473.7|1472.5|1468.1|1466.9|1508
1672943100000|2023-01-05 18:25:00|1472.8|1471.6|1470.8|1469.6|1473|1471.8|1470.3|1469.1|375
1672943400000|2023-01-05 18:30:00|1470.9|1469.7|1473.4|1472.2|1473.4|1472.2|1470.8|1469.6|817
1672943700000|2023-01-05 18:35:00|1473.3|1472.1|1474.6|1473.4|1474.9|1473.7|1473.1|1471.9|688
1672944000000|2023-01-05 18:40:00|1474.4|1473.2|1475.1|1473.9|1475.4|1474.2|1474.1|1472.9|430
1672944300000|2023-01-05 18:45:00|1475|1473.8|1474.1|1472.9|1475.1|1473.9|1474.1|1472.9|257
1672944600000|2023-01-05 18:50:00|1474.4|1473.2|1473.5|1472.3|1474.6|1473.4|1473.4|1472.2|518
1672944900000|2023-01-05 18:55:00|1473.4|1472.2|1471.9|1470.7|1473.9|1472.7|1471.9|1470.7|917
1672945200000|2023-01-05 19:00:00|1472.1|1470.9|1475.4|1474.2|1475.6|1474.4|1472.1|1470.9|407
1672945500000|2023-01-05 19:05:00|1475.3|1474.1|1472.9|1471.7|1475.6|1474.4|1472.9|1471.7|553
1672945800000|2023-01-05 19:10:00|1473.1|1471.9|1472.6|1471.4|1473.6|1472.4|1471.9|1470.7|1810
1672946100000|2023-01-05 19:15:00|1472.8|1471.6|1476.2|1475|1476.8|1475.6|1472.7|1471.5|1210
1672966800000|2023-01-06 01:00:00|1476.6|1475.4|1477.1|1475.9|1478|1476.8|1475.4|1474.2|1165
1672967100000|2023-01-06 01:05:00|1477.2|1476|1476.9|1475.7|1477.6|1476.4|1476.1|1474.9|265
1672967400000|2023-01-06 01:10:00|1476.4|1475.2|1476.5|1475.3|1476.9|1475.7|1476.1|1474.9|353
1672967700000|2023-01-06 01:15:00|1476.6|1475.4|1475.4|1474.2|1476.6|1475.4|1473.4|1472.2|489
1672968000000|2023-01-06 01:20:00|1475.6|1474.4|1477.5|1476.3|1477.5|1476.3|1475.4|1474.2|96
1672968300000|2023-01-06 01:25:00|1477.4|1476.2|1477.1|1475.9|1477.6|1476.4|1476.6|1475.4|141
1672968600000|2023-01-06 01:30:00|1477.2|1476|1476.1|1474.9|1477.3|1476.1|1475.9|1474.7|77
1672968900000|2023-01-06 01:35:00|1476|1474.8|1476.4|1475.2|1476.4|1475.2|1475.2|1474|53
1672969200000|2023-01-06 01:40:00|1476.3|1475.1|1475.8|1474.6|1476.6|1475.4|1475.8|1474.6|57
1672969500000|2023-01-06 01:45:00|1475.7|1474.5|1475.9|1474.7|1476|1474.8|1475.5|1474.3|9
1672969800000|2023-01-06 01:50:00|1475.8|1474.6|1475.5|1474.3|1476.1|1474.9|1475.4|1474.2|43
1672970100000|2023-01-06 01:55:00|1475.6|1474.4|1477|1475.8|1477.3|1476.1|1475.6|1474.4|101
1672970400000|2023-01-06 02:00:00|1477.2|1476|1478.9|1477.7|1479.1|1477.9|1477.2|1476|326
1672970700000|2023-01-06 02:05:00|1479|1477.8|1477.6|1476.4|1479.2|1478|1477.2|1476|166
1672971000000|2023-01-06 02:10:00|1477.5|1476.3|1477.4|1476.2|1477.8|1476.6|1476.9|1475.7|69
1672971300000|2023-01-06 02:15:00|1477.3|1476.1|1476.9|1475.7|1477.5|1476.3|1476.5|1475.3|32
1672971600000|2023-01-06 02:20:00|1476.7|1475.5|1476.6|1475.4|1476.9|1475.7|1476.6|1475.4|607
1672971900000|2023-01-06 02:25:00|1476.9|1475.7|1476.6|1475.4|1476.9|1475.7|1476.6|1475.4|65
1672972200000|2023-01-06 02:30:00|1476.9|1475.7|1476.8|1475.6|1476.9|1475.7|1476.4|1475.2|188
1672972500000|2023-01-06 02:35:00|1476.9|1475.7|1477.3|1476.1|1477.6|1476.4|1476.7|1475.5|50
1672972800000|2023-01-06 02:40:00|1477.4|1476.2|1476.5|1475.3|1477.4|1476.2|1476.4|1475.2|37
1672973100000|2023-01-06 02:45:00|1476.4|1475.2|1477.8|1476.6|1478|1476.8|1476.1|1474.9|44
1672973400000|2023-01-06 02:50:00|1477.9|1476.7|1478.8|1477.6|1479.1|1477.9|1477.9|1476.7|197
1672973700000|2023-01-06 02:55:00|1479|1477.8|1479|1477.8|1479.6|1478.4|1478.3|1477.1|209
1672974000000|2023-01-06 03:00:00|1478.8|1477.6|1480.6|1479.4|1480.6|1479.4|1478.6|1477.4|177
1672974300000|2023-01-06 03:05:00|1481.1|1479.9|1480.6|1479.4|1481.1|1479.9|1480.3|1479.1|245
1672974600000|2023-01-06 03:10:00|1480.4|1479.2|1480.4|1479.2|1480.8|1479.6|1480|1478.8|70
1672974900000|2023-01-06 03:15:00|1480.5|1479.3|1480.3|1479.1|1480.6|1479.4|1479.8|1478.6|41
1672975200000|2023-01-06 03:20:00|1480.4|1479.2|1480.1|1478.9|1480.6|1479.4|1479.8|1478.6|170
1672975500000|2023-01-06 03:25:00|1480.2|1479|1480.1|1478.9|1480.9|1479.7|1480|1478.8|175
1672975800000|2023-01-06 03:30:00|1480.3|1479.1|1479.6|1478.4|1480.4|1479.2|1479.6|1478.4|7
1672976100000|2023-01-06 03:35:00|1479.9|1478.7|1480.1|1478.9|1480.1|1478.9|1479.8|1478.6|14
1672976400000|2023-01-06 03:40:00|1480.3|1479.1|1480.5|1479.3|1480.6|1479.4|1480.1|1478.9|30
1672976700000|2023-01-06 03:45:00|1480.4|1479.2|1480.1|1478.9|1480.6|1479.4|1479.9|1478.7|45
1672977000000|2023-01-06 03:50:00|1480.2|1479|1480.2|1479|1480.4|1479.2|1480.1|1478.9|8
1672977300000|2023-01-06 03:55:00|1480.4|1479.2|1480.2|1479|1480.6|1479.4|1480.2|1479|31
1672977600000|2023-01-06 04:00:00|1480.1|1478.9|1480.2|1479|1480.2|1479|1480.1|1478.9|2
1672977900000|2023-01-06 04:05:00|1480.3|1479.1|1480.2|1479|1480.4|1479.2|1480.1|1478.9|4
1672978200000|2023-01-06 04:10:00|1480.4|1479.2|1480.7|1479.5|1480.9|1479.7|1480.4|1479.2|16
1672978500000|2023-01-06 04:15:00|1480.6|1479.4|1479.7|1478.5|1480.6|1479.4|1479.7|1478.5|31
1672978800000|2023-01-06 04:20:00|1479.8|1478.6|1479.9|1478.7|1480|1478.8|1479.8|1478.6|11
1672979100000|2023-01-06 04:25:00|1480|1478.8|1479.7|1478.5|1480|1478.8|1479.5|1478.3|13
1672979400000|2023-01-06 04:30:00|1479.6|1478.4|1479.8|1478.6|1480|1478.8|1479.6|1478.4|2
1672979700000|2023-01-06 04:35:00|1479.9|1478.7|1479.6|1478.4|1479.9|1478.7|1479.6|1478.4|7
1672980000000|2023-01-06 04:40:00|1479.7|1478.5|1480|1478.8|1480.1|1478.9|1479.7|1478.5|5
1672980300000|2023-01-06 04:45:00|1479.9|1478.7|1480|1478.8|1480.1|1478.9|1479.9|1478.7|6
1672980600000|2023-01-06 04:50:00|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|1479.9|1478.7|5
1672980900000|2023-01-06 04:55:00|1480.2|1479|1480|1478.8|1480.2|1479|1479.9|1478.7|7
1672981200000|2023-01-06 05:00:00|1480.1|1478.9|1479.8|1478.6|1480.1|1478.9|1479.6|1478.4|4
1672981500000|2023-01-06 05:05:00|1479.7|1478.5|1479.9|1478.7|1480|1478.8|1479.6|1478.4|13
1672981800000|2023-01-06 05:10:00|1480|1478.8|1479.7|1478.5|1480|1478.8|1479.6|1478.4|1
1672982100000|2023-01-06 05:15:00|1479.8|1478.6|1479.2|1478|1479.9|1478.7|1479.2|1478|12
1672982400000|2023-01-06 05:20:00|1479.3|1478.1|1478.6|1477.4|1479.4|1478.2|1478.6|1477.4|18
1672982700000|2023-01-06 05:25:00|1478.9|1477.7|1478.5|1477.3|1478.9|1477.7|1478.5|1477.3|11
1672983000000|2023-01-06 05:30:00|1478.6|1477.4|1478.6|1477.4|1479.2|1478|1478.1|1476.9|22
1672983300000|2023-01-06 05:35:00|1478.5|1477.3|1479.1|1477.9|1479.4|1478.2|1478.5|1477.3|21
1672983600000|2023-01-06 05:40:00|1479.3|1478.1|1479.4|1478.2|1479.5|1478.3|1479|1477.8|10
1672983900000|2023-01-06 05:45:00|1479.3|1478.1|1479.4|1478.2|1479.4|1478.2|1479|1477.8|10
1672984200000|2023-01-06 05:50:00|1479.5|1478.3|1479.1|1477.9|1479.6|1478.4|1479|1477.8|28
1672984500000|2023-01-06 05:55:00|1479|1477.8|1478.3|1477.1|1479|1477.8|1478.1|1476.9|42
1672984800000|2023-01-06 06:00:00|1478.4|1477.2|1479|1477.8|1479|1477.8|1478.3|1477.1|26
1672985100000|2023-01-06 06:05:00|1479.1|1477.9|1480.1|1478.9|1480.1|1478.9|1479.1|1477.9|41
1672985400000|2023-01-06 06:10:00|1479.9|1478.7|1479.4|1478.2|1479.9|1478.7|1479.1|1477.9|41
1672985700000|2023-01-06 06:15:00|1479.5|1478.3|1479|1477.8|1479.6|1478.4|1478.9|1477.7|17
1672986000000|2023-01-06 06:20:00|1479.1|1477.9|1479.8|1478.6|1480|1478.8|1478.9|1477.7|55
1672986300000|2023-01-06 06:25:00|1479.9|1478.7|1480|1478.8|1480.4|1479.2|1479.8|1478.6|84
1672986600000|2023-01-06 06:30:00|1479.9|1478.7|1480.6|1479.4|1480.9|1479.7|1479.9|1478.7|57
1672986900000|2023-01-06 06:35:00|1480.8|1479.6|1482|1480.8|1482.6|1481.4|1480.4|1479.2|258
1672987200000|2023-01-06 06:40:00|1482.1|1480.9|1482.7|1481.5|1482.7|1481.5|1481.7|1480.5|188
1672987500000|2023-01-06 06:45:00|1482.9|1481.7|1483.9|1482.7|1483.9|1482.7|1482.3|1481.1|445
1672987800000|2023-01-06 06:50:00|1483.8|1482.6|1484.9|1483.7|1485.1|1483.9|1483.6|1482.4|565
1672988100000|2023-01-06 06:55:00|1484.8|1483.6|1484.8|1483.6|1485|1483.8|1484.7|1483.5|211
1672988400000|2023-01-06 07:00:00|1484.9|1483.7|1483.6|1482.4|1484.9|1483.7|1483.4|1482.2|149
1672988700000|2023-01-06 07:05:00|1483.5|1482.3|1482.6|1481.4|1483.6|1482.4|1482.5|1481.3|36
1672989000000|2023-01-06 07:10:00|1482.7|1481.5|1482.4|1481.2|1482.9|1481.7|1482.1|1480.9|30
1672989300000|2023-01-06 07:15:00|1482.3|1481.1|1481.5|1480.3|1482.4|1481.2|1481.4|1480.2|50
1672989600000|2023-01-06 07:20:00|1481.3|1480.1|1481.6|1480.4|1481.8|1480.6|1481.1|1479.9|75
1672989900000|2023-01-06 07:25:00|1481.4|1480.2|1482.3|1481.1|1482.3|1481.1|1481.4|1480.2|19
1672990200000|2023-01-06 07:30:00|1482.2|1481|1481.8|1480.6|1482.3|1481.1|1481.8|1480.6|16
1672990500000|2023-01-06 07:35:00|1481.9|1480.7|1481.6|1480.4|1482.1|1480.9|1481.4|1480.2|30
1672990800000|2023-01-06 07:40:00|1481.7|1480.5|1481.6|1480.4|1481.9|1480.7|1481.4|1480.2|16
1672991100000|2023-01-06 07:45:00|1481.5|1480.3|1482|1480.8|1482|1480.8|1481.4|1480.2|17
1672991400000|2023-01-06 07:50:00|1482.1|1480.9|1482.2|1481|1482.3|1481.1|1481.9|1480.7|41
1672991700000|2023-01-06 07:55:00|1482.1|1480.9|1481.1|1479.9|1482.6|1481.4|1481|1479.8|65
1672992000000|2023-01-06 08:00:00|1481.2|1480|1483.3|1482.1|1483.3|1482.1|1481.1|1479.9|176
1672992300000|2023-01-06 08:05:00|1483.5|1482.3|1483.4|1482.2|1483.6|1482.4|1483.1|1481.9|37
1672992600000|2023-01-06 08:10:00|1483.3|1482.1|1482.8|1481.6|1483.6|1482.4|1482.8|1481.6|12
1672992900000|2023-01-06 08:15:00|1482.9|1481.7|1481.1|1479.9|1482.9|1481.7|1481|1479.8|50
1672993200000|2023-01-06 08:20:00|1481.3|1480.1|1480.6|1479.4|1481.3|1480.1|1480.4|1479.2|52
1672993500000|2023-01-06 08:25:00|1480.1|1478.9|1479.8|1478.6|1480.7|1479.5|1479.6|1478.4|129
1672993800000|2023-01-06 08:30:00|1479.9|1478.7|1480.3|1479.1|1480.3|1479.1|1479.8|1478.6|13
1672994100000|2023-01-06 08:35:00|1480.5|1479.3|1481.2|1480|1481.6|1480.4|1480.5|1479.3|11
1672994400000|2023-01-06 08:40:00|1481.4|1480.2|1481.4|1480.2|1481.6|1480.4|1481.2|1480|3
1672994700000|2023-01-06 08:45:00|1481.5|1480.3|1481.1|1479.9|1481.6|1480.4|1481.1|1479.9|15
1672995000000|2023-01-06 08:50:00|1481.2|1480|1481.1|1479.9|1481.2|1480|1480.5|1479.3|47
1672995300000|2023-01-06 08:55:00|1481.5|1480.3|1481.3|1480.1|1481.8|1480.6|1481.2|1480|16
1672995600000|2023-01-06 09:00:00|1481.2|1480|1481.5|1480.3|1481.7|1480.5|1480.8|1479.6|9
1672995900000|2023-01-06 09:05:00|1481.4|1480.2|1481.5|1480.3|1481.6|1480.4|1481.4|1480.2|158
1672996200000|2023-01-06 09:10:00|1481.6|1480.4|1481.1|1479.9|1481.6|1480.4|1481.1|1479.9|81
1672996500000|2023-01-06 09:15:00|1481.2|1480|1479.7|1478.5|1481.2|1480|1479.6|1478.4|24
1672996800000|2023-01-06 09:20:00|1479.9|1478.7|1479.4|1478.2|1479.9|1478.7|1478.9|1477.7|51
1672997100000|2023-01-06 09:25:00|1479.5|1478.3|1479.9|1478.7|1480.4|1479.2|1479.3|1478.1|16
1672997400000|2023-01-06 09:30:00|1479.8|1478.6|1479.7|1478.5|1480.1|1478.9|1479.6|1478.4|6
1672997700000|2023-01-06 09:35:00|1479.6|1478.4|1480.1|1478.9|1480.4|1479.2|1479.6|1478.4|1
1672998000000|2023-01-06 09:40:00|1480.2|1479|1480.9|1479.7|1480.9|1479.7|1480|1478.8|17
1672998300000|2023-01-06 09:45:00|1480.8|1479.6|1481.4|1480.2|1481.5|1480.3|1480.1|1478.9|13
1672998600000|2023-01-06 09:50:00|1481.3|1480.1|1482.2|1481|1482.6|1481.4|1481.3|1480.1|19
1672998900000|2023-01-06 09:55:00|1482.3|1481.1|1481.9|1480.7|1482.4|1481.2|1481.4|1480.2|46
1672999200000|2023-01-06 10:00:00|1481.8|1480.6|1481.8|1480.6|1482.2|1481|1481.4|1480.2|23
1672999500000|2023-01-06 10:05:00|1481.9|1480.7|1482|1480.8|1482.4|1481.2|1481.6|1480.4|17
1672999800000|2023-01-06 10:10:00|1482.1|1480.9|1482.4|1481.2|1482.4|1481.2|1481.6|1480.4|12
1673000100000|2023-01-06 10:15:00|1482.3|1481.1|1482|1480.8|1482.9|1481.7|1482|1480.8|17
1673000400000|2023-01-06 10:20:00|1481.9|1480.7|1481.6|1480.4|1482.1|1480.9|1481.4|1480.2|25
1673000700000|2023-01-06 10:25:00|1481.9|1480.7|1481.8|1480.6|1482.1|1480.9|1481.8|1480.6|18
1673001000000|2023-01-06 10:30:00|1481.9|1480.7|1481.9|1480.7|1482.1|1480.9|1481.4|1480.2|15
1673001300000|2023-01-06 10:35:00|1482|1480.8|1482.4|1481.2|1482.6|1481.4|1482|1480.8|24
1673001600000|2023-01-06 10:40:00|1482.2|1481|1482.6|1481.4|1482.9|1481.7|1482.1|1480.9|27
1673001900000|2023-01-06 10:45:00|1482.5|1481.3|1481.6|1480.4|1482.8|1481.6|1481.6|1480.4|50
1673002200000|2023-01-06 10:50:00|1481.8|1480.6|1481.9|1480.7|1481.9|1480.7|1481.6|1480.4|22
1673002500000|2023-01-06 10:55:00|1481.7|1480.5|1481.9|1480.7|1481.9|1480.7|1481.4|1480.2|24
1673002800000|2023-01-06 11:00:00|1482.4|1481.2|1482.6|1481.4|1483|1481.8|1482.4|1481.2|38
1673003100000|2023-01-06 11:05:00|1482.8|1481.6|1481.9|1480.7|1482.9|1481.7|1481.6|1480.4|27
1673003400000|2023-01-06 11:10:00|1482|1480.8|1481.6|1480.4|1482.4|1481.2|1481.5|1480.3|31
1673003700000|2023-01-06 11:15:00|1481.8|1480.6|1482.2|1481|1482.4|1481.2|1481.8|1480.6|38
1673004000000|2023-01-06 11:20:00|1482.3|1481.1|1481.9|1480.7|1482.4|1481.2|1481|1479.8|117
1673004300000|2023-01-06 11:25:00|1481.8|1480.6|1482.8|1481.6|1483.6|1482.4|1481.8|1480.6|93
1673004600000|2023-01-06 11:30:00|1482.7|1481.5|1482.6|1481.4|1483.3|1482.1|1482.6|1481.4|45
1673004900000|2023-01-06 11:35:00|1482.7|1481.5|1483.4|1482.2|1483.5|1482.3|1482.3|1481.1|47
1673005200000|2023-01-06 11:40:00|1483.3|1482.1|1482.4|1481.2|1483.4|1482.2|1482.1|1480.9|34
1673005500000|2023-01-06 11:45:00|1482.2|1481|1481.1|1479.9|1482.2|1481|1481.1|1479.9|41
1673005800000|2023-01-06 11:50:00|1481.3|1480.1|1481.2|1480|1481.4|1480.2|1480.9|1479.7|53
1673006100000|2023-01-06 11:55:00|1481.1|1479.9|1480.6|1479.4|1481.2|1480|1480.6|1479.4|55
1673006400000|2023-01-06 12:00:00|1480.5|1479.3|1481.3|1480.1|1482.1|1480.9|1479.9|1478.7|136
1673006700000|2023-01-06 12:05:00|1481.4|1480.2|1480.2|1479|1481.6|1480.4|1480.2|1479|24
1673007000000|2023-01-06 12:10:00|1480.1|1478.9|1480.1|1478.9|1480.6|1479.4|1479.8|1478.6|54
1673007300000|2023-01-06 12:15:00|1480.2|1479|1480.1|1478.9|1480.4|1479.2|1479.5|1478.3|41
1673007600000|2023-01-06 12:20:00|1480|1478.8|1480.1|1478.9|1480.6|1479.4|1479.9|1478.7|15
1673007900000|2023-01-06 12:25:00|1480.2|1479|1480.2|1479|1480.9|1479.7|1480.1|1478.9|35
1673008200000|2023-01-06 12:30:00|1480.1|1478.9|1480.1|1478.9|1480.6|1479.4|1479.8|1478.6|48
1673008500000|2023-01-06 12:35:00|1480|1478.8|1479.7|1478.5|1480.1|1478.9|1479.6|1478.4|79
1673008800000|2023-01-06 12:40:00|1479.8|1478.6|1480|1478.8|1480.1|1478.9|1479.6|1478.4|75
1673009100000|2023-01-06 12:45:00|1479.9|1478.7|1479.8|1478.6|1479.9|1478.7|1479.6|1478.4|41
1673009400000|2023-01-06 12:50:00|1479.9|1478.7|1480.1|1478.9|1480.1|1478.9|1479.7|1478.5|88
1673009700000|2023-01-06 12:55:00|1480|1478.8|1479.6|1478.4|1480.1|1478.9|1478.8|1477.6|264
1673010000000|2023-01-06 13:00:00|1479.7|1478.5|1478.7|1477.5|1479.7|1478.5|1477.4|1476.2|240
1673010300000|2023-01-06 13:05:00|1478.6|1477.4|1479|1477.8|1479.1|1477.9|1477.7|1476.5|106
1673010600000|2023-01-06 13:10:00|1479.1|1477.9|1480.4|1479.2|1480.6|1479.4|1479.1|1477.9|137
1673010900000|2023-01-06 13:15:00|1480.5|1479.3|1480|1478.8|1480.7|1479.5|1479.9|1478.7|379
1673011200000|2023-01-06 13:20:00|1479.9|1478.7|1480.4|1479.2|1480.6|1479.4|1479.9|1478.7|94
1673011500000|2023-01-06 13:25:00|1480.3|1479.1|1480.4|1479.2|1480.8|1479.6|1479.5|1478.3|200
1673011800000|2023-01-06 13:30:00|1480.5|1479.3|1483.2|1482|1483.9|1482.7|1480.4|1479.2|660
1673012100000|2023-01-06 13:35:00|1483.3|1482.1|1482.9|1481.7|1483.3|1482.1|1482.4|1481.2|234
1673012400000|2023-01-06 13:40:00|1483|1481.8|1485|1483.8|1485.4|1484.2|1482.9|1481.7|526
1673015400000|2023-01-06 14:30:00|1484.4|1483.2|1491|1489.8|1492.5|1491.3|1483.6|1482.4|5261
1673015700000|2023-01-06 14:35:00|1491.3|1490.1|1487.3|1486.1|1492.2|1491|1487.1|1485.9|2240
1673016000000|2023-01-06 14:40:00|1487.2|1486|1487.5|1486.3|1489.8|1488.6|1487.1|1485.9|1108
1673016300000|2023-01-06 14:45:00|1487.7|1486.5|1485.4|1484.2|1487.7|1486.5|1484.8|1483.6|1691
1673016600000|2023-01-06 14:50:00|1485.3|1484.1|1486|1484.8|1486.3|1485.1|1484.3|1483.1|605
1673016900000|2023-01-06 14:55:00|1485.9|1484.7|1485.1|1483.9|1487.6|1486.4|1484.2|1483|671
1673017200000|2023-01-06 15:00:00|1485.3|1484.1|1487.3|1486.1|1488.1|1486.9|1485.3|1484.1|713
1673017500000|2023-01-06 15:05:00|1487.5|1486.3|1486.8|1485.6|1487.8|1486.6|1486.1|1484.9|602
1673017800000|2023-01-06 15:10:00|1486.5|1485.3|1486.9|1485.7|1488|1486.8|1486.3|1485.1|547
1673018100000|2023-01-06 15:15:00|1487|1485.8|1489.7|1488.5|1490|1488.8|1487|1485.8|973
1673018400000|2023-01-06 15:20:00|1489.8|1488.6|1492.5|1491.3|1492.5|1491.3|1489.3|1488.1|1254
1673018700000|2023-01-06 15:25:00|1492.3|1491.1|1490.8|1489.6|1493.5|1492.3|1490.8|1489.6|1334
1673019000000|2023-01-06 15:30:00|1490.5|1489.3|1490|1488.8|1491.8|1490.6|1489.3|1488.1|955
1673019300000|2023-01-06 15:35:00|1490.1|1488.9|1491.4|1490.2|1493.3|1492.1|1490|1488.8|1020
1673019600000|2023-01-06 15:40:00|1491.3|1490.1|1489.8|1488.6|1491.8|1490.6|1489.8|1488.6|434
1673019900000|2023-01-06 15:45:00|1490|1488.8|1489.3|1488.1|1491|1489.8|1489.3|1488.1|752
1673020200000|2023-01-06 15:50:00|1489.5|1488.3|1492|1490.8|1492.5|1491.3|1489.3|1488.1|1157
1673020500000|2023-01-06 15:55:00|1491.9|1490.7|1490.5|1489.3|1492.5|1491.3|1490|1488.8|322
1673020800000|2023-01-06 16:00:00|1490.8|1489.6|1487.8|1486.6|1490.8|1489.6|1487|1485.8|1025
1673021100000|2023-01-06 16:05:00|1488.1|1486.9|1488.6|1487.4|1488.8|1487.6|1487.8|1486.6|344
1673021400000|2023-01-06 16:10:00|1488.7|1487.5|1489.8|1488.6|1490.1|1488.9|1488.5|1487.3|648
1673021700000|2023-01-06 16:15:00|1489.9|1488.7|1490.4|1489.2|1491.3|1490.1|1489.8|1488.6|411
1673022000000|2023-01-06 16:20:00|1490.3|1489.1|1489.8|1488.6|1490.3|1489.1|1489.1|1487.9|278
1673022300000|2023-01-06 16:25:00|1490|1488.8|1490.4|1489.2|1491.1|1489.9|1489.6|1488.4|459
1673022600000|2023-01-06 16:30:00|1490.5|1489.3|1494.8|1493.6|1495|1493.8|1490.3|1489.1|1073
1673022900000|2023-01-06 16:35:00|1494.7|1493.5|1495.3|1494.1|1495.8|1494.6|1494.5|1493.3|655
1673023200000|2023-01-06 16:40:00|1495.4|1494.2|1494.3|1493.1|1496|1494.8|1494.3|1493.1|507
1673023500000|2023-01-06 16:45:00|1494.5|1493.3|1492.8|1491.6|1495.3|1494.1|1492.8|1491.6|381
1673023800000|2023-01-06 16:50:00|1493|1491.8|1492.3|1491.1|1493.6|1492.4|1491.6|1490.4|664
1673024100000|2023-01-06 16:55:00|1492.6|1491.4|1492.3|1491.1|1493.1|1491.9|1491.6|1490.4|334
1673024400000|2023-01-06 17:00:00|1492.4|1491.2|1492.8|1491.6|1493.1|1491.9|1492.1|1490.9|441
1673024700000|2023-01-06 17:05:00|1492.6|1491.4|1494.1|1492.9|1494.8|1493.6|1492.6|1491.4|431
1673025000000|2023-01-06 17:10:00|1493.8|1492.6|1493.9|1492.7|1495|1493.8|1493.6|1492.4|427
1673025300000|2023-01-06 17:15:00|1494|1492.8|1493.3|1492.1|1494.5|1493.3|1492.1|1490.9|584
1673025600000|2023-01-06 17:20:00|1493.1|1491.9|1492.5|1491.3|1493.6|1492.4|1492.1|1490.9|638
1673025900000|2023-01-06 17:25:00|1492.6|1491.4|1495|1493.8|1495.3|1494.1|1492.3|1491.1|816
1673026200000|2023-01-06 17:30:00|1495.1|1493.9|1495.3|1494.1|1495.5|1494.3|1495|1493.8|316
1673026500000|2023-01-06 17:35:00|1495.5|1494.3|1495.5|1494.3|1496.3|1495.1|1495.3|1494.1|637
1673026800000|2023-01-06 17:40:00|1495.4|1494.2|1494|1492.8|1495.5|1494.3|1494|1492.8|538
1673027100000|2023-01-06 17:45:00|1494.3|1493.1|1495|1493.8|1495.8|1494.6|1494.3|1493.1|374
1673027400000|2023-01-06 17:50:00|1494.8|1493.6|1496.8|1495.6|1497|1495.8|1494.5|1493.3|880
1673027700000|2023-01-06 17:55:00|1497|1495.8|1497.2|1496|1497.3|1496.1|1496.6|1495.4|445
1673028000000|2023-01-06 18:00:00|1497|1495.8|1498|1496.8|1498.5|1497.3|1497|1495.8|533
1673028300000|2023-01-06 18:05:00|1498.3|1497.1|1499.2|1498|1499.3|1498.1|1497.8|1496.6|569
1673028600000|2023-01-06 18:10:00|1499.3|1498.1|1498|1496.8|1499.7|1498.5|1497.7|1496.5|788
1673028900000|2023-01-06 18:15:00|1497.8|1496.6|1498.5|1497.3|1498.5|1497.3|1497.7|1496.5|353
1673029200000|2023-01-06 18:20:00|1498.2|1497|1497.5|1496.3|1498.5|1497.3|1497.5|1496.3|380
1673029500000|2023-01-06 18:25:00|1497.7|1496.5|1496.5|1495.3|1497.7|1496.5|1496.4|1495.2|215
1673029800000|2023-01-06 18:30:00|1497|1495.8|1495|1493.8|1497|1495.8|1495|1493.8|519
1673030100000|2023-01-06 18:35:00|1494.9|1493.7|1494.5|1493.3|1496.3|1495.1|1494.5|1493.3|543
1673030400000|2023-01-06 18:40:00|1494.6|1493.4|1496.3|1495.1|1496.5|1495.3|1494.5|1493.3|492
1673030700000|2023-01-06 18:45:00|1496.1|1494.9|1496.8|1495.6|1497.1|1495.9|1496|1494.8|264
1673031000000|2023-01-06 18:50:00|1496.7|1495.5|1496.5|1495.3|1497|1495.8|1495.8|1494.6|540
1673031300000|2023-01-06 18:55:00|1496.4|1495.2|1496.3|1495.1|1496.9|1495.7|1495.6|1494.4|427
1673031600000|2023-01-06 19:00:00|1496.2|1495|1495.3|1494.1|1496.9|1495.7|1495|1493.8|462
1673031900000|2023-01-06 19:05:00|1495.2|1494|1494.5|1493.3|1495.6|1494.4|1494.1|1492.9|708
1673032200000|2023-01-06 19:10:00|1494.4|1493.2|1494|1492.8|1495.4|1494.2|1493.6|1492.4|2278
1673032500000|2023-01-06 19:15:00|1493.9|1492.7|1493.6|1492.4|1494.1|1492.9|1493.1|1491.9|732
1673226000000|2023-01-09 01:00:00|1502.8|1501.6|1498.5|1497.3|1502.8|1501.6|1497.4|1496.2|1404
1673226300000|2023-01-09 01:05:00|1498.2|1497|1498.8|1497.6|1499.2|1498|1495.3|1494.1|703
1673226600000|2023-01-09 01:10:00|1498.7|1497.5|1498.3|1497.1|1498.7|1497.5|1497|1495.8|260
1673226900000|2023-01-09 01:15:00|1498.2|1497|1498.2|1497|1499.2|1498|1497.7|1496.5|178
1673227200000|2023-01-09 01:20:00|1498.4|1497.2|1497.9|1496.7|1498.5|1497.3|1497.5|1496.3|87
1673227500000|2023-01-09 01:25:00|1497.8|1496.6|1496.6|1495.4|1499.3|1498.1|1496.6|1495.4|171
1673227800000|2023-01-09 01:30:00|1496.5|1495.3|1495.2|1494|1496.8|1495.6|1495|1493.8|217
1673228100000|2023-01-09 01:35:00|1495.3|1494.1|1495.6|1494.4|1496.6|1495.4|1494.5|1493.3|169
1673228400000|2023-01-09 01:40:00|1495.7|1494.5|1495.9|1494.7|1496.4|1495.2|1495|1493.8|118
1673228700000|2023-01-09 01:45:00|1495.8|1494.6|1494.8|1493.6|1495.9|1494.7|1494.6|1493.4|165
1673229000000|2023-01-09 01:50:00|1494.7|1493.5|1495|1493.8|1495.3|1494.1|1494.6|1493.4|30
1673229300000|2023-01-09 01:55:00|1495.1|1493.9|1495.2|1494|1495.3|1494.1|1494.9|1493.7|68
1673229600000|2023-01-09 02:00:00|1495.1|1493.9|1496.6|1495.4|1496.8|1495.6|1495|1493.8|76
1673229900000|2023-01-09 02:05:00|1496.7|1495.5|1496|1494.8|1496.9|1495.7|1495.6|1494.4|58
1673230200000|2023-01-09 02:10:00|1495.9|1494.7|1496.2|1495|1496.2|1495|1495.8|1494.6|114
1673230500000|2023-01-09 02:15:00|1496.1|1494.9|1496.3|1495.1|1496.8|1495.6|1495.7|1494.5|35
1673230800000|2023-01-09 02:20:00|1496.1|1494.9|1496.5|1495.3|1496.5|1495.3|1496.1|1494.9|4
1673231100000|2023-01-09 02:25:00|1496.4|1495.2|1496.5|1495.3|1496.8|1495.6|1496.3|1495.1|16
1673231400000|2023-01-09 02:30:00|1496.4|1495.2|1495.1|1493.9|1496.5|1495.3|1494.7|1493.5|117
1673231700000|2023-01-09 02:35:00|1495|1493.8|1495|1493.8|1495.5|1494.3|1494.7|1493.5|25
1673232000000|2023-01-09 02:40:00|1495.1|1493.9|1495.2|1494|1495.5|1494.3|1494.6|1493.4|80
1673232300000|2023-01-09 02:45:00|1495.1|1493.9|1495.3|1494.1|1495.6|1494.4|1494.7|1493.5|56
1673232600000|2023-01-09 02:50:00|1495.2|1494|1495.9|1494.7|1495.9|1494.7|1495|1493.8|25
1673232900000|2023-01-09 02:55:00|1495.7|1494.5|1496.1|1494.9|1496.5|1495.3|1495.2|1494|47
1673233200000|2023-01-09 03:00:00|1496|1494.8|1496.1|1494.9|1496.6|1495.4|1495.7|1494.5|109
1673233500000|2023-01-09 03:05:00|1496|1494.8|1495.8|1494.6|1496.2|1495|1495.4|1494.2|37
1673233800000|2023-01-09 03:10:00|1495.7|1494.5|1496.1|1494.9|1496.2|1495|1495.7|1494.5|13
1673234100000|2023-01-09 03:15:00|1496|1494.8|1496|1494.8|1496.6|1495.4|1496|1494.8|27
1673234400000|2023-01-09 03:20:00|1496.1|1494.9|1495.5|1494.3|1496.3|1495.1|1495.1|1493.9|28
1673234700000|2023-01-09 03:25:00|1495.6|1494.4|1495.5|1494.3|1496|1494.8|1495.5|1494.3|14
1673235000000|2023-01-09 03:30:00|1495.6|1494.4|1495.2|1494|1495.8|1494.6|1495.2|1494|22
1673235300000|2023-01-09 03:35:00|1495.3|1494.1|1496.1|1494.9|1496.2|1495|1495.3|1494.1|14
1673235600000|2023-01-09 03:40:00|1496|1494.8|1496|1494.8|1496.3|1495.1|1496|1494.8|5
1673235900000|2023-01-09 03:45:00|1496.1|1494.9|1496.3|1495.1|1496.3|1495.1|1496|1494.8|8
1673236200000|2023-01-09 03:50:00|1496.2|1495|1496.3|1495.1|1496.5|1495.3|1496.2|1495|4
1673236500000|2023-01-09 03:55:00|1496.2|1495|1495.7|1494.5|1496.2|1495|1495.7|1494.5|9
1673236800000|2023-01-09 04:00:00|1495.9|1494.7|1496.1|1494.9|1496.2|1495|1495.7|1494.5|10
1673237100000|2023-01-09 04:05:00|1496.2|1495|1496.2|1495|1496.2|1495|1496.2|1495|1
1673237400000|2023-01-09 04:10:00|1496.3|1495.1|1496.5|1495.3|1496.5|1495.3|1496.3|1495.1|9
1673237700000|2023-01-09 04:15:00|1496.3|1495.1|1496|1494.8|1496.3|1495.1|1496|1494.8|10
1673238000000|2023-01-09 04:20:00|||||||||5
1673238300000|2023-01-09 04:25:00|1496.2|1495|1496|1494.8|1496.2|1495|1496|1494.8|5
1673238600000|2023-01-09 04:30:00|1496.1|1494.9|1496.2|1495|1496.2|1495|1496|1494.8|2
1673238900000|2023-01-09 04:35:00|1496.1|1494.9|1496.2|1495|1496.2|1495|1496.1|1494.9|1
1673239200000|2023-01-09 04:40:00|1496|1494.8|1496.2|1495|1496.2|1495|1496|1494.8|3
1673239500000|2023-01-09 04:45:00|1496.1|1494.9|1496|1494.8|1496.1|1494.9|1495.9|1494.7|4
1673240100000|2023-01-09 04:55:00|1495.9|1494.7|1495.9|1494.7|1496|1494.8|1495.9|1494.7|1
1673240400000|2023-01-09 05:00:00|1496|1494.8|1495.7|1494.5|1496|1494.8|1495.7|1494.5|4
1673240700000|2023-01-09 05:05:00|1495.9|1494.7|1495.8|1494.6|1496.1|1494.9|1495.8|1494.6|4
1673241000000|2023-01-09 05:10:00|1495.9|1494.7|1496.1|1494.9|1496.1|1494.9|1495.9|1494.7|0
1673241300000|2023-01-09 05:15:00|1496.2|1495|1496.1|1494.9|1496.2|1495|1496|1494.8|5
1673241600000|2023-01-09 05:20:00|1496|1494.8|1496.2|1495|1496.2|1495|1496|1494.8|4
1673241900000|2023-01-09 05:25:00|1496|1494.8|1496|1494.8|1496|1494.8|1496|1494.8|6
1673242200000|2023-01-09 05:30:00|1496.2|1495|1498|1496.8|1498|1496.8|1496|1494.8|81
1673242500000|2023-01-09 05:35:00|1498.1|1496.9|1498|1496.8|1498.2|1497|1498|1496.8|22
1673242800000|2023-01-09 05:40:00|1497.9|1496.7|1497.2|1496|1497.9|1496.7|1497.1|1495.9|38
1673243100000|2023-01-09 05:45:00|1497.6|1496.4|1497.6|1496.4|1497.8|1496.6|1497.2|1496|27
1673243400000|2023-01-09 05:50:00|1497.5|1496.3|1497.3|1496.1|1497.9|1496.7|1497.2|1496|14
1673243700000|2023-01-09 05:55:00|1497.4|1496.2|1497.1|1495.9|1497.6|1496.4|1497|1495.8|6
1673244000000|2023-01-09 06:00:00|1497|1495.8|1497.3|1496.1|1497.3|1496.1|1496.7|1495.5|9
1673244300000|2023-01-09 06:05:00|1497.2|1496|1497.6|1496.4|1497.6|1496.4|1497|1495.8|10
1673244600000|2023-01-09 06:10:00|1497.7|1496.5|1497.5|1496.3|1497.8|1496.6|1497.2|1496|30
1673244900000|2023-01-09 06:15:00|1497.3|1496.1|1497.8|1496.6|1498|1496.8|1497.2|1496|25
1673245200000|2023-01-09 06:20:00|1497.6|1496.4|1497|1495.8|1497.6|1496.4|1496.7|1495.5|36
1673245500000|2023-01-09 06:25:00|1497.1|1495.9|1497.2|1496|1497.2|1496|1496.7|1495.5|12
1673245800000|2023-01-09 06:30:00|1497|1495.8|1497.1|1495.9|1497.6|1496.4|1496.9|1495.7|30
1673246100000|2023-01-09 06:35:00|1497.2|1496|1497.9|1496.7|1497.9|1496.7|1496.8|1495.6|109
1673246400000|2023-01-09 06:40:00|1498|1496.8|1497.9|1496.7|1498|1496.8|1497.7|1496.5|86
1673246700000|2023-01-09 06:45:00|1498|1496.8|1498.2|1497|1498.7|1497.5|1497.9|1496.7|109
1673247000000|2023-01-09 06:50:00|1498.3|1497.1|1499|1497.8|1499|1497.8|1498.3|1497.1|55
1673247300000|2023-01-09 06:55:00|1499.1|1497.9|1500.1|1498.9|1500.2|1499|1498.9|1497.7|119
1673247600000|2023-01-09 07:00:00|1500|1498.8|1499.2|1498|1500.2|1499|1499|1497.8|193
1673247900000|2023-01-09 07:05:00|1499|1497.8|1499.7|1498.5|1499.9|1498.7|1498.7|1497.5|127
1673248200000|2023-01-09 07:10:00|1499.5|1498.3|1499.2|1498|1499.5|1498.3|1499.2|1498|24
1673248500000|2023-01-09 07:15:00|1499|1497.8|1498.3|1497.1|1499.2|1498|1498.3|1497.1|65
1673248800000|2023-01-09 07:20:00|1498.4|1497.2|1498.3|1497.1|1498.5|1497.3|1498.1|1496.9|51
1673249100000|2023-01-09 07:25:00|1498.2|1497|1497.5|1496.3|1498.3|1497.1|1497.2|1496|21
1673249400000|2023-01-09 07:30:00|1497.6|1496.4|1498|1496.8|1498|1496.8|1497|1495.8|34
1673249700000|2023-01-09 07:35:00|1498.1|1496.9|1498.8|1497.6|1498.8|1497.6|1497.8|1496.6|31
1673250000000|2023-01-09 07:40:00|1499|1497.8|1499|1497.8|1499.5|1498.3|1498.7|1497.5|19
1673250300000|2023-01-09 07:45:00|1498.8|1497.6|1497.5|1496.3|1498.8|1497.6|1497.4|1496.2|653
1673250600000|2023-01-09 07:50:00|1497.4|1496.2|1497.6|1496.4|1498.5|1497.3|1497.4|1496.2|253
1673250900000|2023-01-09 07:55:00|1497.7|1496.5|1497.9|1496.7|1498.2|1497|1497.5|1496.3|27
1673251200000|2023-01-09 08:00:00|1498|1496.8|1498.6|1497.4|1498.9|1497.7|1497.7|1496.5|33
1673251500000|2023-01-09 08:05:00|1498.7|1497.5|1499.2|1498|1500|1498.8|1498.5|1497.3|24
1673251800000|2023-01-09 08:10:00|1499.3|1498.1|1500.2|1499|1500.7|1499.5|1499.2|1498|63
1673252100000|2023-01-09 08:15:00|1500.4|1499.2|1501.4|1500.2|1501.4|1500.2|1500|1498.8|187
1673252400000|2023-01-09 08:20:00|1501.5|1500.3|1501|1499.8|1501.5|1500.3|1500.9|1499.7|163
1673252700000|2023-01-09 08:25:00|1501.1|1499.9|1502|1500.8|1502.2|1501|1501.1|1499.9|87
1673253000000|2023-01-09 08:30:00|1502.1|1500.9|1501.8|1500.6|1502.2|1501|1501.7|1500.5|82
1673253300000|2023-01-09 08:35:00|1501.7|1500.5|1502.7|1501.5|1502.9|1501.7|1501.7|1500.5|170
1673253600000|2023-01-09 08:40:00|1502.6|1501.4|1503.4|1502.2|1503.4|1502.2|1502.5|1501.3|106
1673253900000|2023-01-09 08:45:00|1503.3|1502.1|1503.3|1502.1|1503.4|1502.2|1502.7|1501.5|35
1673254200000|2023-01-09 08:50:00|1503.4|1502.2|1502.9|1501.7|1503.4|1502.2|1502.7|1501.5|24
1673254500000|2023-01-09 08:55:00|1503|1501.8|1501.8|1500.6|1503.1|1501.9|1501.7|1500.5|123
1673254800000|2023-01-09 09:00:00|1501.9|1500.7|1502.4|1501.2|1502.7|1501.5|1501.7|1500.5|49
1673255100000|2023-01-09 09:05:00|1502.5|1501.3|1502.2|1501|1502.8|1501.6|1501.9|1500.7|50
1673255400000|2023-01-09 09:10:00|1502.3|1501.1|1501.2|1500|1502.3|1501.1|1501.2|1500|43
1673255700000|2023-01-09 09:15:00|1501.3|1500.1|1501.7|1500.5|1502.2|1501|1501.2|1500|15
1673256000000|2023-01-09 09:20:00|1501.8|1500.6|1501.4|1500.2|1501.9|1500.7|1501.1|1499.9|43
1673256300000|2023-01-09 09:25:00|1501.5|1500.3|1500.6|1499.4|1501.5|1500.3|1500.5|1499.3|34
1673256600000|2023-01-09 09:30:00|1500.5|1499.3|1501.7|1500.5|1501.7|1500.5|1500.2|1499|68
1673256900000|2023-01-09 09:35:00|1501.8|1500.6|1501.7|1500.5|1502.2|1501|1501.2|1500|53
1673257200000|2023-01-09 09:40:00|1501.8|1500.6|1501.2|1500|1501.8|1500.6|1500.4|1499.2|73
1673257500000|2023-01-09 09:45:00|1501.3|1500.1|1501.3|1500.1|1501.8|1500.6|1501.2|1500|30
1673257800000|2023-01-09 09:50:00|1501.4|1500.2|1501.2|1500|1501.5|1500.3|1500.8|1499.6|34
1673258100000|2023-01-09 09:55:00|1501.3|1500.1|1501.8|1500.6|1502|1500.8|1501.2|1500|31
1673258400000|2023-01-09 10:00:00|1501.7|1500.5|1500|1498.8|1502.4|1501.2|1500|1498.8|87
1673258700000|2023-01-09 10:05:00|1499.9|1498.7|1499.9|1498.7|1500.4|1499.2|1499.9|1498.7|19
1673259000000|2023-01-09 10:10:00|1500.1|1498.9|1499.3|1498.1|1500.4|1499.2|1499.3|1498.1|29
1673259300000|2023-01-09 10:15:00|1499.2|1498|1499|1497.8|1499.4|1498.2|1498.9|1497.7|20
1673259600000|2023-01-09 10:20:00|1498.9|1497.7|1498.2|1497|1498.9|1497.7|1498.2|1497|42
1673259900000|2023-01-09 10:25:00|1498.4|1497.2|1497.9|1496.7|1498.7|1497.5|1497.9|1496.7|38
1673260200000|2023-01-09 10:30:00|1497.7|1496.5|1498.7|1497.5|1498.7|1497.5|1497.4|1496.2|39
1673260500000|2023-01-09 10:35:00|1498.5|1497.3|1497.7|1496.5|1498.6|1497.4|1497.4|1496.2|45
1673260800000|2023-01-09 10:40:00|1497.6|1496.4|1497.9|1496.7|1498.2|1497|1497.3|1496.1|26
1673261100000|2023-01-09 10:45:00|1497.8|1496.6|1497.7|1496.5|1498.9|1497.7|1497.7|1496.5|192
1673261400000|2023-01-09 10:50:00|1497.6|1496.4|1499.2|1498|1499.2|1498|1497.6|1496.4|36
1673261700000|2023-01-09 10:55:00|1499.1|1497.9|1500|1498.8|1500|1498.8|1498.7|1497.5|63
1673262000000|2023-01-09 11:00:00|1500.2|1499|1501|1499.8|1501.2|1500|1500|1498.8|52
1673262300000|2023-01-09 11:05:00|1501.1|1499.9|1500.7|1499.5|1501.2|1500|1500.2|1499|74
1673262600000|2023-01-09 11:10:00|1500.8|1499.6|1500.2|1499|1501|1499.8|1499.9|1498.7|102
1673262900000|2023-01-09 11:15:00|1499.9|1498.7|1499.9|1498.7|1500.2|1499|1499.7|1498.5|41
1673263200000|2023-01-09 11:20:00|1500.2|1499|1499.2|1498|1500.2|1499|1499|1497.8|70
1673263500000|2023-01-09 11:25:00|1499.1|1497.9|1499.9|1498.7|1500.2|1499|1498.9|1497.7|49
1673263800000|2023-01-09 11:30:00|1500|1498.8|1499.8|1498.6|1500.3|1499.1|1499.7|1498.5|84
1673264100000|2023-01-09 11:35:00|1499.7|1498.5|1499.7|1498.5|1500.2|1499|1499.4|1498.2|16
1673264400000|2023-01-09 11:40:00|1499.8|1498.6|1499.2|1498|1500.2|1499|1499.2|1498|44
1673264700000|2023-01-09 11:45:00|1499.4|1498.2|1499.2|1498|1499.4|1498.2|1498.7|1497.5|27
1673265000000|2023-01-09 11:50:00|1499.3|1498.1|1497.9|1496.7|1499.3|1498.1|1497.9|1496.7|38
1673265300000|2023-01-09 11:55:00|1497.7|1496.5|1497.7|1496.5|1497.9|1496.7|1497.4|1496.2|39
1673265600000|2023-01-09 12:00:00|1497.5|1496.3|1497.9|1496.7|1498.2|1497|1496.2|1495|324
1673265900000|2023-01-09 12:05:00|1498.1|1496.9|1499.2|1498|1499.4|1498.2|1497.9|1496.7|56
1673266200000|2023-01-09 12:10:00|1499|1497.8|1498.7|1497.5|1499.2|1498|1498.5|1497.3|29
1673266500000|2023-01-09 12:15:00|1498.9|1497.7|1498.9|1497.7|1499.1|1497.9|1498.4|1497.2|62
1673266800000|2023-01-09 12:20:00|1499.2|1498|1498.9|1497.7|1499.3|1498.1|1498.4|1497.2|39
1673267100000|2023-01-09 12:25:00|1498.8|1497.6|1498.9|1497.7|1499.2|1498|1498.7|1497.5|25
1673267400000|2023-01-09 12:30:00|1499.1|1497.9|1499.2|1498|1499.4|1498.2|1498.9|1497.7|27
1673267700000|2023-01-09 12:35:00|1499.1|1497.9|1498.8|1497.6|1499.1|1497.9|1498.7|1497.5|33
1673268000000|2023-01-09 12:40:00|1498.9|1497.7|1499.2|1498|1499.3|1498.1|1498.4|1497.2|150
1673268300000|2023-01-09 12:45:00|1498.3|1497.1|1495.9|1494.7|1498.4|1497.2|1495.8|1494.6|212
1673268600000|2023-01-09 12:50:00|1495.7|1494.5|1495.2|1494|1495.8|1494.6|1494.7|1493.5|210
1673268900000|2023-01-09 12:55:00|1495.1|1493.9|1496.1|1494.9|1496.3|1495.1|1494.7|1493.5|43
1673269200000|2023-01-09 13:00:00|1495.9|1494.7|1497.3|1496.1|1497.9|1496.7|1495.8|1494.6|267
1673269500000|2023-01-09 13:05:00|1497.4|1496.2|1497.7|1496.5|1497.7|1496.5|1496.4|1495.2|97
1673269800000|2023-01-09 13:10:00|1497.6|1496.4|1498.4|1497.2|1498.4|1497.2|1497.4|1496.2|168
1673270100000|2023-01-09 13:15:00|1498.5|1497.3|1499.3|1498.1|1499.7|1498.5|1498.5|1497.3|292
1673270400000|2023-01-09 13:20:00|1499.4|1498.2|1500.4|1499.2|1500.7|1499.5|1499.2|1498|217
1673270700000|2023-01-09 13:25:00|1500.3|1499.1|1500.9|1499.7|1501.4|1500.2|1500.2|1499|344
1673271000000|2023-01-09 13:30:00|1500.8|1499.6|1499.5|1498.3|1501.3|1500.1|1499.4|1498.2|138
1673271300000|2023-01-09 13:35:00|1499.4|1498.2|1498.9|1497.7|1499.7|1498.5|1498.9|1497.7|133
1673271600000|2023-01-09 13:40:00|1499|1497.8|1499.4|1498.2|1499.7|1498.5|1498.1|1496.9|323
1673274600000|2023-01-09 14:30:00|1499.3|1498.1|1495.6|1494.4|1499.4|1498.2|1492.6|1491.4|2870
1673274900000|2023-01-09 14:35:00|1495.8|1494.6|1493.3|1492.1|1496.6|1495.4|1492.8|1491.6|1555
1673275200000|2023-01-09 14:40:00|1493.6|1492.4|1493.4|1492.2|1494.8|1493.6|1492.1|1490.9|1056
1673275500000|2023-01-09 14:45:00|1493.8|1492.6|1491.6|1490.4|1493.8|1492.6|1490.1|1488.9|1483
1673275800000|2023-01-09 14:50:00|1491.3|1490.1|1494.4|1493.2|1495|1493.8|1491.1|1489.9|1073
1673276100000|2023-01-09 14:55:00|1494.5|1493.3|1493.3|1492.1|1495|1493.8|1492.6|1491.4|823
1673276400000|2023-01-09 15:00:00|1493.8|1492.6|1495.3|1494.1|1496.2|1495|1493.6|1492.4|576
1673276700000|2023-01-09 15:05:00|1495.1|1493.9|1495.3|1494.1|1495.3|1494.1|1493.5|1492.3|419
1673277000000|2023-01-09 15:10:00|1495.2|1494|1492.5|1491.3|1495.6|1494.4|1492.2|1491|368
1673277300000|2023-01-09 15:15:00|1492.4|1491.2|1491.1|1489.9|1492.6|1491.4|1491.1|1489.9|395
1673277600000|2023-01-09 15:20:00|1491.3|1490.1|1490.6|1489.4|1492.1|1490.9|1490.1|1488.9|640
1673277900000|2023-01-09 15:25:00|1490.4|1489.2|1489.8|1488.6|1492.1|1490.9|1489.8|1488.6|517
1673278200000|2023-01-09 15:30:00|1489.7|1488.5|1491.8|1490.6|1492.6|1491.4|1488.6|1487.4|889
1673278500000|2023-01-09 15:35:00|1491.9|1490.7|1492.3|1491.1|1493.3|1492.1|1491.8|1490.6|544
1673278800000|2023-01-09 15:40:00|1492.4|1491.2|1493.3|1492.1|1493.6|1492.4|1492.1|1490.9|305
1673279100000|2023-01-09 15:45:00|1493.1|1491.9|1494.3|1493.1|1495|1493.8|1492.8|1491.6|362
1673279400000|2023-01-09 15:50:00|1494.6|1493.4|1494.4|1493.2|1495.3|1494.1|1493.6|1492.4|1104
1673279700000|2023-01-09 15:55:00|1494.2|1493|1496.4|1495.2|1496.6|1495.4|1493.9|1492.7|1265
1673280000000|2023-01-09 16:00:00|1496.5|1495.3|1497|1495.8|1497.6|1496.4|1496.4|1495.2|767
1673280300000|2023-01-09 16:05:00|1497.1|1495.9|1497.1|1495.9|1498.1|1496.9|1496.9|1495.7|493
1673280600000|2023-01-09 16:10:00|1496.9|1495.7|1500.6|1499.4|1500.6|1499.4|1496.9|1495.7|1121
1673280900000|2023-01-09 16:15:00|1501.1|1499.9|1499.1|1497.9|1501.1|1499.9|1498.6|1497.4|378
1673281200000|2023-01-09 16:20:00|1498.9|1497.7|1499.4|1498.2|1500.6|1499.4|1498.4|1497.2|471
1673281500000|2023-01-09 16:25:00|1499.3|1498.1|1499.4|1498.2|1499.9|1498.7|1498.6|1497.4|403
1673281800000|2023-01-09 16:30:00|1499.6|1498.4|1499.6|1498.4|1501.1|1499.9|1499.6|1498.4|509
1673282100000|2023-01-09 16:35:00|1499.3|1498.1|1495.4|1494.2|1499.6|1498.4|1494.4|1493.2|948
1673282400000|2023-01-09 16:40:00|1495.3|1494.1|1497.4|1496.2|1497.4|1496.2|1495.1|1493.9|602
1673282700000|2023-01-09 16:45:00|1497.1|1495.9|1497.4|1496.2|1497.4|1496.2|1496.1|1494.9|411
1673283000000|2023-01-09 16:50:00|1497.2|1496|1498.9|1497.7|1498.9|1497.7|1497.1|1495.9|302
1673283300000|2023-01-09 16:55:00|1499.1|1497.9|1498.1|1496.9|1499.9|1498.7|1497.6|1496.4|320
1673283600000|2023-01-09 17:00:00|1497.9|1496.7|1497.1|1495.9|1498.4|1497.2|1496.9|1495.7|437
1673283900000|2023-01-09 17:05:00|1496.9|1495.7|1495.9|1494.7|1497.4|1496.2|1495.7|1494.5|319
1673284200000|2023-01-09 17:10:00|1495.6|1494.4|1495.4|1494.2|1496.7|1495.5|1495.4|1494.2|297
1673284500000|2023-01-09 17:15:00|1495.3|1494.1|1495.9|1494.7|1495.9|1494.7|1495|1493.8|156
1673284800000|2023-01-09 17:20:00|1495.7|1494.5|1494.6|1493.4|1496.2|1495|1494.6|1493.4|300
1673285100000|2023-01-09 17:25:00|1494.7|1493.5|1497.2|1496|1497.4|1496.2|1494.6|1493.4|803
1673285400000|2023-01-09 17:30:00|1497.3|1496.1|1494.9|1493.7|1497.4|1496.2|1494.9|1493.7|294
1673285700000|2023-01-09 17:35:00|1495|1493.8|1496|1494.8|1496.6|1495.4|1494.6|1493.4|370
1673286000000|2023-01-09 17:40:00|1495.9|1494.7|1496.6|1495.4|1497.1|1495.9|1495.6|1494.4|361
1673286300000|2023-01-09 17:45:00|1496.5|1495.3|1495.8|1494.6|1496.6|1495.4|1495|1493.8|972
1673286600000|2023-01-09 17:50:00|1495.6|1494.4|1496.5|1495.3|1497|1495.8|1495.5|1494.3|746
1673286900000|2023-01-09 17:55:00|1496.8|1495.6|1497.5|1496.3|1497.7|1496.5|1496.2|1495|469
1673287200000|2023-01-09 18:00:00|1497.3|1496.1|1494.8|1493.6|1497.4|1496.2|1494.5|1493.3|311
1673287500000|2023-01-09 18:05:00|1494.7|1493.5|1494.5|1493.3|1495.4|1494.2|1494.5|1493.3|293
1673287800000|2023-01-09 18:10:00|1494|1492.8|1495|1493.8|1495.2|1494|1493.7|1492.5|549
1673288100000|2023-01-09 18:15:00|1494.8|1493.6|1494.4|1493.2|1495|1493.8|1493.2|1492|499
1673288400000|2023-01-09 18:20:00|1494.3|1493.1|1494|1492.8|1494.3|1493.1|1493.3|1492.1|265
1673288700000|2023-01-09 18:25:00|1493.9|1492.7|1494.2|1493|1494.5|1493.3|1493.5|1492.3|284
1673289000000|2023-01-09 18:30:00|1494.5|1493.3|1494|1492.8|1495|1493.8|1494|1492.8|373
1673289300000|2023-01-09 18:35:00|1493.8|1492.6|1493.7|1492.5|1493.8|1492.6|1492.8|1491.6|292
1673289600000|2023-01-09 18:40:00|1494|1492.8|1492.2|1491|1494|1492.8|1492.1|1490.9|409
1673289900000|2023-01-09 18:45:00|1492|1490.8|1490.5|1489.3|1492.1|1490.9|1489.3|1488.1|1233
1673290200000|2023-01-09 18:50:00|1490.4|1489.2|1489.3|1488.1|1490.5|1489.3|1489|1487.8|557
1673290500000|2023-01-09 18:55:00|1489.1|1487.9|1489.3|1488.1|1489.5|1488.3|1488.9|1487.7|252
1673290800000|2023-01-09 19:00:00|1489.4|1488.2|1489.7|1488.5|1490.1|1488.9|1489.1|1487.9|728
1673291100000|2023-01-09 19:05:00|1489.8|1488.6|1490.3|1489.1|1490.6|1489.4|1489.6|1488.4|456
1673291400000|2023-01-09 19:10:00|1490.1|1488.9|1490.4|1489.2|1490.6|1489.4|1489.4|1488.2|2258
1673291700000|2023-01-09 19:15:00|1490.6|1489.4|1491.6|1490.4|1491.7|1490.5|1490.4|1489.2|822
1673312400000|2023-01-10 01:00:00|1489.9|1488.7|1488|1486.8|1490.3|1489.1|1487.9|1486.7|567
1673312700000|2023-01-10 01:05:00|1488.1|1486.9|1486.4|1485.2|1488.1|1486.9|1486.4|1485.2|307
1673313000000|2023-01-10 01:10:00|1486.3|1485.1|1485.2|1484|1486.6|1485.4|1485.2|1484|136
1673313300000|2023-01-10 01:15:00|1485.1|1483.9|1484.9|1483.7|1485.7|1484.5|1484.5|1483.3|296
1673313600000|2023-01-10 01:20:00|1484.8|1483.6|1482.5|1481.3|1484.8|1483.6|1481.6|1480.4|413
1673313900000|2023-01-10 01:25:00|1482.6|1481.4|1482.3|1481.1|1482.7|1481.5|1481.5|1480.3|115
1673314200000|2023-01-10 01:30:00|1482.2|1481|1483|1481.8|1483.8|1482.6|1482.2|1481|195
1673314500000|2023-01-10 01:35:00|1482.9|1481.7|1481.4|1480.2|1483.3|1482.1|1481.3|1480.1|143
1673314800000|2023-01-10 01:40:00|1481.5|1480.3|1481.5|1480.3|1481.9|1480.7|1481.3|1480.1|99
1673315100000|2023-01-10 01:45:00|1481.9|1480.7|1480.5|1479.3|1482.7|1481.5|1480.1|1478.9|224
1673315400000|2023-01-10 01:50:00|1480.3|1479.1|1479.4|1478.2|1480.6|1479.4|1479.3|1478.1|102
1673315700000|2023-01-10 01:55:00|1479.5|1478.3|1479.5|1478.3|1479.8|1478.6|1477.9|1476.7|211
1673316000000|2023-01-10 02:00:00|1479.4|1478.2|1481.3|1480.1|1482|1480.8|1479.3|1478.1|199
1673316300000|2023-01-10 02:05:00|1481.1|1479.9|1480.4|1479.2|1481.1|1479.9|1480.3|1479.1|93
1673316600000|2023-01-10 02:10:00|1480.5|1479.3|1480.2|1479|1480.5|1479.3|1480|1478.8|58
1673316900000|2023-01-10 02:15:00|1480.3|1479.1|1479.8|1478.6|1480.8|1479.6|1479.8|1478.6|76
1673317200000|2023-01-10 02:20:00|1479.7|1478.5|1480|1478.8|1480.7|1479.5|1479.5|1478.3|190
1673317500000|2023-01-10 02:25:00|1479.8|1478.6|1479.5|1478.3|1479.9|1478.7|1478.6|1477.4|117
1673317800000|2023-01-10 02:30:00|1479.3|1478.1|1477.8|1476.6|1479.3|1478.1|1477.8|1476.6|204
1673318100000|2023-01-10 02:35:00|1477.7|1476.5|1478.7|1477.5|1478.8|1477.6|1477.2|1476|145
1673318400000|2023-01-10 02:40:00|1478.6|1477.4|1478.1|1476.9|1478.6|1477.4|1477.5|1476.3|133
1673318700000|2023-01-10 02:45:00|1478|1476.8|1479.6|1478.4|1479.6|1478.4|1477.7|1476.5|143
1673319000000|2023-01-10 02:50:00|1479.5|1478.3|1480.1|1478.9|1480.5|1479.3|1479.3|1478.1|95
1673319300000|2023-01-10 02:55:00|1480.2|1479|1480.1|1478.9|1480.6|1479.4|1479.6|1478.4|66
1673319600000|2023-01-10 03:00:00|1480|1478.8|1480.2|1479|1480.4|1479.2|1479.7|1478.5|37
1673319900000|2023-01-10 03:05:00|1480.1|1478.9|1480.3|1479.1|1480.3|1479.1|1479.6|1478.4|73
1673320200000|2023-01-10 03:10:00|1480.4|1479.2|1481.1|1479.9|1481.1|1479.9|1480.3|1479.1|108
1673320500000|2023-01-10 03:15:00|1480.8|1479.6|1481.1|1479.9|1481.1|1479.9|1480.2|1479|99
1673320800000|2023-01-10 03:20:00|1481|1479.8|1481.1|1479.9|1481.3|1480.1|1480.7|1479.5|78
1673321100000|2023-01-10 03:25:00|1481.2|1480|1481.3|1480.1|1482.1|1480.9|1480.8|1479.6|139
1673321400000|2023-01-10 03:30:00|1481.2|1480|1480.4|1479.2|1481.3|1480.1|1480.4|1479.2|18
1673321700000|2023-01-10 03:35:00|1480.3|1479.1|1480.3|1479.1|1480.6|1479.4|1480.1|1478.9|21
1673322000000|2023-01-10 03:40:00|1480.4|1479.2|1480.1|1478.9|1480.4|1479.2|1480.1|1478.9|72
1673322300000|2023-01-10 03:45:00|1480|1478.8|1479.6|1478.4|1480.1|1478.9|1479.5|1478.3|42
1673322600000|2023-01-10 03:50:00|1479.7|1478.5|1479.4|1478.2|1480.1|1478.9|1479.4|1478.2|59
1673322900000|2023-01-10 03:55:00|1479.3|1478.1|1479.4|1478.2|1479.6|1478.4|1479.2|1478|8
1673323200000|2023-01-10 04:00:00|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|8
1673323500000|2023-01-10 04:05:00|1479.3|1478.1|1478.9|1477.7|1479.3|1478.1|1478.5|1477.3|24
1673323800000|2023-01-10 04:10:00|1479|1477.8|1478.7|1477.5|1479.1|1477.9|1478.7|1477.5|4
1673324100000|2023-01-10 04:15:00|1478.8|1477.6|1478.6|1477.4|1478.9|1477.7|1478.6|1477.4|6
1673324400000|2023-01-10 04:20:00|1478.7|1477.5|1478.6|1477.4|1478.7|1477.5|1478.4|1477.2|14
1673324700000|2023-01-10 04:25:00|1478.5|1477.3|1478.5|1477.3|1478.9|1477.7|1478.4|1477.2|23
1673325000000|2023-01-10 04:30:00|1478.4|1477.2|1478.5|1477.3|1478.7|1477.5|1478.4|1477.2|13
1673325300000|2023-01-10 04:35:00|1478.6|1477.4|1478.6|1477.4|1478.9|1477.7|1478.4|1477.2|23
1673325600000|2023-01-10 04:40:00|1478.7|1477.5|1478.9|1477.7|1478.9|1477.7|1478.4|1477.2|19
1673325900000|2023-01-10 04:45:00|1478.8|1477.6|1478.9|1477.7|1479|1477.8|1478.5|1477.3|24
1673326200000|2023-01-10 04:50:00|1478.8|1477.6|1478.9|1477.7|1479|1477.8|1478.7|1477.5|11
1673326500000|2023-01-10 04:55:00|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.6|1477.4|6
1673326800000|2023-01-10 05:00:00|1478.7|1477.5|1478.7|1477.5|1478.9|1477.7|1478.6|1477.4|17
1673327100000|2023-01-10 05:05:00|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.6|1477.4|15
1673327400000|2023-01-10 05:10:00|1478.8|1477.6|1479.2|1478|1479.2|1478|1478.7|1477.5|17
1673327700000|2023-01-10 05:15:00|1479.1|1477.9|1479.2|1478|1479.2|1478|1478.9|1477.7|16
1673328000000|2023-01-10 05:20:00|1479.3|1478.1|1479.2|1478|1479.3|1478.1|1479.2|1478|6
1673328300000|2023-01-10 05:25:00|1479.1|1477.9|1479.4|1478.2|1479.7|1478.5|1479.1|1477.9|32
1673328600000|2023-01-10 05:30:00|1479.9|1478.7|1478.7|1477.5|1480.2|1479|1478.4|1477.2|117
1673328900000|2023-01-10 05:35:00|1478.6|1477.4|1478.4|1477.2|1478.9|1477.7|1478.4|1477.2|22
1673329200000|2023-01-10 05:40:00|1478.5|1477.3|1478.9|1477.7|1478.9|1477.7|1478.5|1477.3|16
1673329500000|2023-01-10 05:45:00|1479|1477.8|1478.7|1477.5|1479.2|1478|1478.7|1477.5|21
1673329800000|2023-01-10 05:50:00|1478.8|1477.6|1478.4|1477.2|1478.8|1477.6|1478.4|1477.2|26
1673330100000|2023-01-10 05:55:00|1477.9|1476.7|1477.7|1476.5|1477.9|1476.7|1477.7|1476.5|64
1673330400000|2023-01-10 06:00:00|1477.4|1476.2|1477.9|1476.7|1478.2|1477|1477.4|1476.2|65
1673330700000|2023-01-10 06:05:00|1478|1476.8|1477.9|1476.7|1478.2|1477|1477.7|1476.5|33
1673331000000|2023-01-10 06:10:00|1478.2|1477|1477.9|1476.7|1478.2|1477|1477.2|1476|44
1673331300000|2023-01-10 06:15:00|1477.7|1476.5|1477.6|1476.4|1477.9|1476.7|1477.2|1476|99
1673331600000|2023-01-10 06:20:00|1477.7|1476.5|1477.2|1476|1477.7|1476.5|1476.9|1475.7|186
1673331900000|2023-01-10 06:25:00|1477.6|1476.4|1477.2|1476|1477.7|1476.5|1477.2|1476|111
1673332200000|2023-01-10 06:30:00|1477.1|1475.9|1476.9|1475.7|1477.2|1476|1476.7|1475.5|130
1673332500000|2023-01-10 06:35:00|1477|1475.8|1477|1475.8|1477.3|1476.1|1476.3|1475.1|176
1673332800000|2023-01-10 06:40:00|1476.8|1475.6|1477.5|1476.3|1477.5|1476.3|1476.8|1475.6|57
1673333100000|2023-01-10 06:45:00|1477.4|1476.2|1477.8|1476.6|1478|1476.8|1477|1475.8|69
1673333400000|2023-01-10 06:50:00|1478|1476.8|1479|1477.8|1479.3|1478.1|1477.5|1476.3|248
1673333700000|2023-01-10 06:55:00|1478.7|1477.5|1479.7|1478.5|1480.2|1479|1478.6|1477.4|110
1673334000000|2023-01-10 07:00:00|1479.6|1478.4|1479|1477.8|1479.6|1478.4|1479|1477.8|82
1673334300000|2023-01-10 07:05:00|1478.5|1477.3|1478.1|1476.9|1478.5|1477.3|1477.5|1476.3|84
1673334600000|2023-01-10 07:10:00|1478|1476.8|1476.5|1475.3|1478.1|1476.9|1476.5|1475.3|728
1673334900000|2023-01-10 07:15:00|1476.3|1475.1|1477|1475.8|1477.3|1476.1|1476|1474.8|149
1673335200000|2023-01-10 07:20:00|1477.1|1475.9|1478|1476.8|1478|1476.8|1477.1|1475.9|67
1673335500000|2023-01-10 07:25:00|1477.9|1476.7|1477.5|1476.3|1478.3|1477.1|1477.5|1476.3|31
1673335800000|2023-01-10 07:30:00|1477.7|1476.5|1477.8|1476.6|1477.8|1476.6|1477|1475.8|69
1673336100000|2023-01-10 07:35:00|1478|1476.8|1477.7|1476.5|1478|1476.8|1477.5|1476.3|25
1673336400000|2023-01-10 07:40:00|1477.6|1476.4|1477.5|1476.3|1477.9|1476.7|1477.4|1476.2|36
1673336700000|2023-01-10 07:45:00|1477.4|1476.2|1477|1475.8|1477.7|1476.5|1477|1475.8|30
1673337000000|2023-01-10 07:50:00|1476.6|1475.4|1476.8|1475.6|1476.8|1475.6|1476.4|1475.2|57
1673337300000|2023-01-10 07:55:00|1476.7|1475.5|1477.6|1476.4|1477.6|1476.4|1476.5|1475.3|69
1673337600000|2023-01-10 08:00:00|1477.8|1476.6|1476.9|1475.7|1478|1476.8|1476.9|1475.7|111
1673337900000|2023-01-10 08:05:00|1476.8|1475.6|1476.9|1475.7|1477.8|1476.6|1476.7|1475.5|80
1673338200000|2023-01-10 08:10:00|1477|1475.8|1477.4|1476.2|1477.5|1476.3|1476.3|1475.1|98
1673338500000|2023-01-10 08:15:00|1477.3|1476.1|1479.4|1478.2|1479.4|1478.2|1477.2|1476|98
1673338800000|2023-01-10 08:20:00|1479.2|1478|1479.5|1478.3|1479.8|1478.6|1479|1477.8|70
1673339100000|2023-01-10 08:25:00|1479.6|1478.4|1479.5|1478.3|1479.6|1478.4|1478.8|1477.6|66
1673339400000|2023-01-10 08:30:00|1479.3|1478.1|1479.6|1478.4|1479.7|1478.5|1478.8|1477.6|59
1673339700000|2023-01-10 08:35:00|1479.5|1478.3|1479.3|1478.1|1479.6|1478.4|1479|1477.8|49
1673340000000|2023-01-10 08:40:00|1479.4|1478.2|1479.7|1478.5|1480|1478.8|1479.2|1478|36
1673340300000|2023-01-10 08:45:00|1479.8|1478.6|1479.9|1478.7|1480.1|1478.9|1479.7|1478.5|44
1673340600000|2023-01-10 08:50:00|1480|1478.8|1479.6|1478.4|1480.4|1479.2|1479.5|1478.3|60
1673340900000|2023-01-10 08:55:00|1479.7|1478.5|1478.4|1477.2|1479.7|1478.5|1477.9|1476.7|136
1673341200000|2023-01-10 09:00:00|1478.3|1477.1|1478.1|1476.9|1478.4|1477.2|1477.8|1476.6|47
1673341500000|2023-01-10 09:05:00|1478|1476.8|1478|1476.8|1478.5|1477.3|1477.5|1476.3|45
1673341800000|2023-01-10 09:10:00|1478.2|1477|1478.5|1477.3|1478.5|1477.3|1477.7|1476.5|37
1673342100000|2023-01-10 09:15:00|1478.7|1477.5|1479.9|1478.7|1479.9|1478.7|1478.5|1477.3|73
1673342400000|2023-01-10 09:20:00|1479.8|1478.6|1480.4|1479.2|1480.5|1479.3|1479.8|1478.6|43
1673342700000|2023-01-10 09:25:00|1480.5|1479.3|1480.7|1479.5|1481.2|1480|1480.5|1479.3|75
1673343000000|2023-01-10 09:30:00|1480.6|1479.4|1480.7|1479.5|1481|1479.8|1480.2|1479|41
1673343300000|2023-01-10 09:35:00|1480.9|1479.7|1480.4|1479.2|1481|1479.8|1480.1|1478.9|11
1673343600000|2023-01-10 09:40:00|1480.5|1479.3|1479.6|1478.4|1480.5|1479.3|1479.2|1478|28
1673343900000|2023-01-10 09:45:00|1479.5|1478.3|1480.1|1478.9|1480.5|1479.3|1479.5|1478.3|47
1673344200000|2023-01-10 09:50:00|1480.2|1479|1479.7|1478.5|1480.9|1479.7|1479.7|1478.5|128
1673344500000|2023-01-10 09:55:00|1479.9|1478.7|1479.6|1478.4|1480.2|1479|1479.2|1478|149
1673344800000|2023-01-10 10:00:00|1479.8|1478.6|1479.7|1478.5|1480.2|1479|1479.5|1478.3|30
1673345100000|2023-01-10 10:05:00|1479.8|1478.6|1479.3|1478.1|1479.8|1478.6|1479.1|1477.9|62
1673345400000|2023-01-10 10:10:00|1479.2|1478|1478.5|1477.3|1479.7|1478.5|1478|1476.8|155
1673345700000|2023-01-10 10:15:00|1478.4|1477.2|1478.4|1477.2|1478.5|1477.3|1478|1476.8|32
1673346000000|2023-01-10 10:20:00|1478.3|1477.1|1479.4|1478.2|1479.5|1478.3|1478.3|1477.1|32
1673346300000|2023-01-10 10:25:00|1479.2|1478|1479.2|1478|1479.5|1478.3|1478.9|1477.7|40
1673346600000|2023-01-10 10:30:00|1479.3|1478.1|1479.4|1478.2|1479.6|1478.4|1479.1|1477.9|11
1673346900000|2023-01-10 10:35:00|1479.3|1478.1|1479.6|1478.4|1480|1478.8|1479.3|1478.1|9
1673347200000|2023-01-10 10:40:00|1479.5|1478.3|1479.6|1478.4|1480|1478.8|1479.5|1478.3|24
1673347500000|2023-01-10 10:45:00|1479.7|1478.5|1479.8|1478.6|1480.1|1478.9|1479.2|1478|67
1673347800000|2023-01-10 10:50:00|1480|1478.8|1478.5|1477.3|1480|1478.8|1478.5|1477.3|52
1673348100000|2023-01-10 10:55:00|1478.2|1477|1478.6|1477.4|1478.9|1477.7|1478.2|1477|33
1673348400000|2023-01-10 11:00:00|1478.7|1477.5|1479.5|1478.3|1479.5|1478.3|1478.6|1477.4|11
1673348700000|2023-01-10 11:05:00|1479.4|1478.2|1478.4|1477.2|1479.4|1478.2|1478.2|1477|19
1673349000000|2023-01-10 11:10:00|1478.5|1477.3|1478.1|1476.9|1478.5|1477.3|1478|1476.8|22
1673349300000|2023-01-10 11:15:00|1478.3|1477.1|1478.1|1476.9|1478.3|1477.1|1477.5|1476.3|55
1673349600000|2023-01-10 11:20:00|1478|1476.8|1478.4|1477.2|1478.5|1477.3|1478|1476.8|31
1673349900000|2023-01-10 11:25:00|1478.2|1477|1479|1477.8|1479.2|1478|1478.2|1477|36
1673350200000|2023-01-10 11:30:00|1478.9|1477.7|1478.7|1477.5|1479.4|1478.2|1478.7|1477.5|19
1673350500000|2023-01-10 11:35:00|1478.6|1477.4|1479|1477.8|1479.3|1478.1|1478.2|1477|36
1673350800000|2023-01-10 11:40:00|1479.3|1478.1|1479.2|1478|1479.5|1478.3|1479|1477.8|15
1673351100000|2023-01-10 11:45:00|1479.5|1478.3|1479.5|1478.3|1480|1478.8|1479.5|1478.3|36
1673351400000|2023-01-10 11:50:00|1479.7|1478.5|1480.4|1479.2|1480.6|1479.4|1479.7|1478.5|44
1673351700000|2023-01-10 11:55:00|1480.5|1479.3|1481.7|1480.5|1481.7|1480.5|1480.2|1479|103
1673352000000|2023-01-10 12:00:00|1481.5|1480.3|1479.7|1478.5|1481.6|1480.4|1479.7|1478.5|117
1673352300000|2023-01-10 12:05:00|1479.8|1478.6|1481.4|1480.2|1481.4|1480.2|1479.7|1478.5|202
1673352600000|2023-01-10 12:10:00|1481.3|1480.1|1482|1480.8|1482.1|1480.9|1481.3|1480.1|155
1673352900000|2023-01-10 12:15:00|1482.2|1481|1481.4|1480.2|1482.2|1481|1481.3|1480.1|59
1673353200000|2023-01-10 12:20:00|1481.5|1480.3|1481.9|1480.7|1482.7|1481.5|1481.4|1480.2|118
1673353500000|2023-01-10 12:25:00|1482.2|1481|1482.2|1481|1482.7|1481.5|1481.8|1480.6|115
1673353800000|2023-01-10 12:30:00|1482.3|1481.1|1481.4|1480.2|1482.8|1481.6|1481.4|1480.2|46
1673354100000|2023-01-10 12:35:00|1481.6|1480.4|1481.7|1480.5|1482.2|1481|1481.4|1480.2|48
1673354400000|2023-01-10 12:40:00|1481.8|1480.6|1481.4|1480.2|1482.3|1481.1|1481|1479.8|147
1673354700000|2023-01-10 12:45:00|1481.3|1480.1|1480.6|1479.4|1481.3|1480.1|1480.5|1479.3|101
1673355000000|2023-01-10 12:50:00|1480.5|1479.3|1480.4|1479.2|1480.9|1479.7|1480|1478.8|37
1673355300000|2023-01-10 12:55:00|1480.5|1479.3|1480.5|1479.3|1480.7|1479.5|1480|1478.8|58
1673355600000|2023-01-10 13:00:00|1480.3|1479.1|1479.1|1477.9|1480.5|1479.3|1479|1477.8|114
1673355900000|2023-01-10 13:05:00|1479.3|1478.1|1480|1478.8|1480.1|1478.9|1479|1477.8|59
1673356200000|2023-01-10 13:10:00|1480.3|1479.1|1479.7|1478.5|1480.7|1479.5|1479.3|1478.1|373
1673356500000|2023-01-10 13:15:00|1479.8|1478.6|1480.3|1479.1|1480.5|1479.3|1478.7|1477.5|109
1673356800000|2023-01-10 13:20:00|1480.1|1478.9|1480.8|1479.6|1480.8|1479.6|1480|1478.8|137
1673357100000|2023-01-10 13:25:00|1480.6|1479.4|1479.6|1478.4|1480.6|1479.4|1479.3|1478.1|68
1673357400000|2023-01-10 13:30:00|1479.5|1478.3|1479.2|1478|1479.8|1478.6|1478.4|1477.2|174
1673357700000|2023-01-10 13:35:00|1479.1|1477.9|1479.3|1478.1|1479.6|1478.4|1478.5|1477.3|41
1673358000000|2023-01-10 13:40:00|1479.1|1477.9|1479.4|1478.2|1479.9|1478.7|1478.7|1477.5|197
1673361000000|2023-01-10 14:30:00|1481.3|1480.1|1485.2|1484|1486.5|1485.3|1481.3|1480.1|3218
1673361300000|2023-01-10 14:35:00|1485.4|1484.2|1487.9|1486.7|1489.6|1488.4|1484.8|1483.6|2333
1673361600000|2023-01-10 14:40:00|1487.8|1486.6|1489.6|1488.4|1491|1489.8|1487.6|1486.4|1540
1673361900000|2023-01-10 14:45:00|1489.4|1488.2|1485.4|1484.2|1490.1|1488.9|1485.2|1484|1032
1673362200000|2023-01-10 14:50:00|1485.2|1484|1483.4|1482.2|1485.6|1484.4|1483|1481.8|1376
1673362500000|2023-01-10 14:55:00|1483.5|1482.3|1484.7|1483.5|1486.7|1485.5|1483.3|1482.1|749
1673362800000|2023-01-10 15:00:00|1484.8|1483.6|1486.5|1485.3|1486.7|1485.5|1484.5|1483.3|637
1673363100000|2023-01-10 15:05:00|1486.6|1485.4|1487.4|1486.2|1488.5|1487.3|1485.7|1484.5|648
1673363400000|2023-01-10 15:10:00|1487.5|1486.3|1494|1492.8|1494.4|1493.2|1487|1485.8|1428
1673363700000|2023-01-10 15:15:00|1493.9|1492.7|1491.1|1489.9|1494.6|1493.4|1490.7|1489.5|900
1673364000000|2023-01-10 15:20:00|1491|1489.8|1490.6|1489.4|1492.3|1491.1|1490.6|1489.4|559
1673364300000|2023-01-10 15:25:00|1490.5|1489.3|1492.1|1490.9|1492.4|1491.2|1490.3|1489.1|432
1673364600000|2023-01-10 15:30:00|1491.9|1490.7|1491|1489.8|1492.1|1490.9|1489.7|1488.5|833
1673364900000|2023-01-10 15:35:00|1491.1|1489.9|1490.7|1489.5|1492|1490.8|1490.2|1489|471
1673365200000|2023-01-10 15:40:00|1490.8|1489.6|1490|1488.8|1491.2|1490|1488.8|1487.6|1020
1673365500000|2023-01-10 15:45:00|1489.8|1488.6|1489.8|1488.6|1490.7|1489.5|1489.3|1488.1|444
1673365800000|2023-01-10 15:50:00|1489.6|1488.4|1491|1489.8|1491|1489.8|1488.5|1487.3|642
1673366100000|2023-01-10 15:55:00|1490.9|1489.7|1491.5|1490.3|1493.3|1492.1|1490.7|1489.5|984
1673366400000|2023-01-10 16:00:00|1491.3|1490.1|1491.7|1490.5|1491.8|1490.6|1490.3|1489.1|871
1673366700000|2023-01-10 16:05:00|1491.6|1490.4|1491.3|1490.1|1492|1490.8|1489.7|1488.5|584
1673367000000|2023-01-10 16:10:00|1491.4|1490.2|1494.5|1493.3|1495.1|1493.9|1491|1489.8|740
1673367300000|2023-01-10 16:15:00|1494.4|1493.2|1494.1|1492.9|1494.6|1493.4|1493.3|1492.1|519
1673367600000|2023-01-10 16:20:00|1494.3|1493.1|1494.3|1493.1|1494.9|1493.7|1493.3|1492.1|467
1673367900000|2023-01-10 16:25:00|1494.1|1492.9|1495.1|1493.9|1495.3|1494.1|1493.3|1492.1|536
1673368200000|2023-01-10 16:30:00|1495.3|1494.1|1496.8|1495.6|1497.1|1495.9|1495.3|1494.1|825
1673368500000|2023-01-10 16:35:00|1496.5|1495.3|1496.8|1495.6|1498.5|1497.3|1496|1494.8|1042
1673368800000|2023-01-10 16:40:00|1496.9|1495.7|1496.8|1495.6|1497.3|1496.1|1495.5|1494.3|413
1673369100000|2023-01-10 16:45:00|1497|1495.8|1498.8|1497.6|1498.8|1497.6|1496.5|1495.3|579
1673369400000|2023-01-10 16:50:00|1499.1|1497.9|1497.8|1496.6|1499.2|1498|1497|1495.8|870
1673369700000|2023-01-10 16:55:00|1498|1496.8|1497.8|1496.6|1498.8|1497.6|1497.6|1496.4|459
1673370000000|2023-01-10 17:00:00|1498|1496.8|1497.3|1496.1|1498|1496.8|1496.3|1495.1|391
1673370300000|2023-01-10 17:05:00|1497.4|1496.2|1501.4|1500.2|1501.4|1500.2|1497.3|1496.1|1222
1673370600000|2023-01-10 17:10:00|1501.3|1500.1|1500.7|1499.5|1502|1500.8|1499.5|1498.3|1132
1673370900000|2023-01-10 17:15:00|1500.5|1499.3|1499.8|1498.6|1502.2|1501|1499.8|1498.6|527
1673371200000|2023-01-10 17:20:00|1500|1498.8|1496.3|1495.1|1500.5|1499.3|1496.2|1495|1177
1673371500000|2023-01-10 17:25:00|1496.5|1495.3|1494.7|1493.5|1497.2|1496|1494.5|1493.3|533
1673371800000|2023-01-10 17:30:00|1494.8|1493.6|1494.7|1493.5|1495|1493.8|1493.5|1492.3|563
1673372100000|2023-01-10 17:35:00|1494.6|1493.4|1494.4|1493.2|1494.7|1493.5|1493.9|1492.7|437
1673372400000|2023-01-10 17:40:00|1494.5|1493.3|1492.2|1491|1494.5|1493.3|1492.2|1491|443
1673372700000|2023-01-10 17:45:00|1492.5|1491.3|1490.4|1489.2|1493.2|1492|1490.4|1489.2|513
1673373000000|2023-01-10 17:50:00|1490.3|1489.1|1489.9|1488.7|1490.4|1489.2|1489.2|1488|453
1673373300000|2023-01-10 17:55:00|1490|1488.8|1489.3|1488.1|1490|1488.8|1488.2|1487|380
1673373600000|2023-01-10 18:00:00|1489.4|1488.2|1489.6|1488.4|1489.9|1488.7|1489|1487.8|409
1673373900000|2023-01-10 18:05:00|1489.5|1488.3|1490.2|1489|1490.2|1489|1488.5|1487.3|486
1673374200000|2023-01-10 18:10:00|1490.3|1489.1|1490|1488.8|1491.2|1490|1489.9|1488.7|460
1673374500000|2023-01-10 18:15:00|1489.9|1488.7|1490.5|1489.3|1490.7|1489.5|1489.2|1488|452
1673374800000|2023-01-10 18:20:00|1490.7|1489.5|1489.2|1488|1490.7|1489.5|1488.2|1487|224
1673375100000|2023-01-10 18:25:00|1489|1487.8|1488|1486.8|1489.5|1488.3|1487.7|1486.5|265
1673375400000|2023-01-10 18:30:00|1487.9|1486.7|1489|1487.8|1489|1487.8|1487.7|1486.5|324
1673375700000|2023-01-10 18:35:00|1489.2|1488|1489|1487.8|1489.7|1488.5|1488.9|1487.7|506
1673376000000|2023-01-10 18:40:00|1488.9|1487.7|1489|1487.8|1489.3|1488.1|1488.7|1487.5|321
1673376300000|2023-01-10 18:45:00|1488.9|1487.7|1487.7|1486.5|1489.2|1488|1487.5|1486.3|243
1673376600000|2023-01-10 18:50:00|1487.6|1486.4|1487.5|1486.3|1488.4|1487.2|1487.2|1486|302
1673376900000|2023-01-10 18:55:00|1487.3|1486.1|1488.2|1487|1488.5|1487.3|1486.2|1485|459
1673377200000|2023-01-10 19:00:00|1488.5|1487.3|1488.2|1487|1489|1487.8|1488|1486.8|305
1673377500000|2023-01-10 19:05:00|1488.4|1487.2|1488|1486.8|1488.8|1487.6|1487.7|1486.5|582
1673377800000|2023-01-10 19:10:00|1488.2|1487|1486.6|1485.4|1489.2|1488|1485.8|1484.6|2087
1673378100000|2023-01-10 19:15:00|1486.8|1485.6|1487.5|1486.3|1487.7|1486.5|1486.5|1485.3|855
1673398800000|2023-01-11 01:00:00|1487.3|1486.1|1485.5|1484.3|1487.5|1486.3|1484.7|1483.5|451
1673399100000|2023-01-11 01:05:00|1485.4|1484.2|1486|1484.8|1486.5|1485.3|1485.2|1484|151
1673399400000|2023-01-11 01:10:00|1485.8|1484.6|1486|1484.8|1486.1|1484.9|1485.3|1484.1|91
1673399700000|2023-01-11 01:15:00|1485.9|1484.7|1485.3|1484.1|1486|1484.8|1484.5|1483.3|188
1673400000000|2023-01-11 01:20:00|1485.1|1483.9|1485.1|1483.9|1485.5|1484.3|1484.8|1483.6|101
1673400300000|2023-01-11 01:25:00|1485|1483.8|1485.4|1484.2|1485.5|1484.3|1484.8|1483.6|39
1673400600000|2023-01-11 01:30:00|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1483.7|1482.5|123
1673400900000|2023-01-11 01:35:00|1485.6|1484.4|1485.5|1484.3|1486.1|1484.9|1485.3|1484.1|45
1673401200000|2023-01-11 01:40:00|1485.4|1484.2|1485.7|1484.5|1485.8|1484.6|1484.8|1483.6|56
1673401500000|2023-01-11 01:45:00|1485.8|1484.6|1485.7|1484.5|1485.8|1484.6|1485.2|1484|24
1673401800000|2023-01-11 01:50:00|1485.5|1484.3|1487|1485.8|1487.2|1486|1485.5|1484.3|98
1673402100000|2023-01-11 01:55:00|1487.2|1486|1487.7|1486.5|1487.8|1486.6|1486.9|1485.7|120
1673402400000|2023-01-11 02:00:00|1487.8|1486.6|1485.8|1484.6|1487.8|1486.6|1485.8|1484.6|131
1673402700000|2023-01-11 02:05:00|1485.9|1484.7|1488.7|1487.5|1489|1487.8|1485.9|1484.7|132
1673403000000|2023-01-11 02:10:00|1488.8|1487.6|1489.8|1488.6|1490.4|1489.2|1488.6|1487.4|184
1673403300000|2023-01-11 02:15:00|1489.7|1488.5|1488.9|1487.7|1489.7|1488.5|1488.8|1487.6|17
1673403600000|2023-01-11 02:20:00|1488.7|1487.5|1488.6|1487.4|1488.9|1487.7|1488.3|1487.1|46
1673403900000|2023-01-11 02:25:00|1488.7|1487.5|1489|1487.8|1489.1|1487.9|1488.6|1487.4|19
1673404200000|2023-01-11 02:30:00|1489.1|1487.9|1488.5|1487.3|1489.1|1487.9|1488.3|1487.1|81
1673404500000|2023-01-11 02:35:00|1488.4|1487.2|1487.2|1486|1488.5|1487.3|1487.2|1486|10
1673404800000|2023-01-11 02:40:00|1487.1|1485.9|1487|1485.8|1487.7|1486.5|1486.9|1485.7|22
1673405100000|2023-01-11 02:45:00|1487.1|1485.9|1488.4|1487.2|1489.1|1487.9|1487|1485.8|60
1673405400000|2023-01-11 02:50:00|1488.5|1487.3|1488.1|1486.9|1489|1487.8|1488|1486.8|23
1673405700000|2023-01-11 02:55:00|1488.4|1487.2|1489.3|1488.1|1489.8|1488.6|1488.4|1487.2|93
1673406000000|2023-01-11 03:00:00|1489.2|1488|1489.6|1488.4|1489.6|1488.4|1489.1|1487.9|25
1673406300000|2023-01-11 03:05:00|1489.5|1488.3|1489.3|1488.1|1489.8|1488.6|1489.1|1487.9|48
1673406600000|2023-01-11 03:10:00|1489.2|1488|1488|1486.8|1489.6|1488.4|1488|1486.8|49
1673406900000|2023-01-11 03:15:00|1487.9|1486.7|1486.6|1485.4|1488|1486.8|1486.3|1485.1|116
1673407200000|2023-01-11 03:20:00|1486.8|1485.6|1487.3|1486.1|1487.4|1486.2|1486.1|1484.9|15
1673407500000|2023-01-11 03:25:00|1487.2|1486|1487.6|1486.4|1487.6|1486.4|1486.9|1485.7|16
1673407800000|2023-01-11 03:30:00|1487.9|1486.7|1487.6|1486.4|1487.9|1486.7|1487.6|1486.4|11
1673408100000|2023-01-11 03:35:00|1487.4|1486.2|1487.9|1486.7|1487.9|1486.7|1487.4|1486.2|120
1673408400000|2023-01-11 03:40:00|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1487.9|1486.7|8
1673408700000|2023-01-11 03:45:00|1488.1|1486.9|1487.9|1486.7|1488.1|1486.9|1487.9|1486.7|7
1673409000000|2023-01-11 03:50:00|1487.8|1486.6|1487.9|1486.7|1487.9|1486.7|1487.8|1486.6|12
1673409300000|2023-01-11 03:55:00|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1487.9|1486.7|8
1673409600000|2023-01-11 04:00:00|1487.8|1486.6|1487.9|1486.7|1488|1486.8|1487.8|1486.6|16
1673409900000|2023-01-11 04:05:00|1487.8|1486.6|1487.6|1486.4|1487.8|1486.6|1487.6|1486.4|2
1673410200000|2023-01-11 04:10:00|1487.8|1486.6|1487.9|1486.7|1487.9|1486.7|1487.8|1486.6|5
1673410500000|2023-01-11 04:15:00|1488|1486.8|1488.1|1486.9|1488.2|1487|1488|1486.8|4
1673410800000|2023-01-11 04:20:00|1488.2|1487|1488.2|1487|1488.2|1487|1488.2|1487|4
1673411100000|2023-01-11 04:25:00|1488.1|1486.9|1488|1486.8|1488.2|1487|1487.9|1486.7|4
1673411400000|2023-01-11 04:30:00|1488.1|1486.9|1488.3|1487.1|1488.4|1487.2|1488.1|1486.9|9
1673411700000|2023-01-11 04:35:00|1488.2|1487|1488.1|1486.9|1488.4|1487.2|1488.1|1486.9|2
1673412000000|2023-01-11 04:40:00|1488|1486.8|1487.9|1486.7|1488.1|1486.9|1487.9|1486.7|3
1673412300000|2023-01-11 04:45:00|1487.8|1486.6|1487.9|1486.7|1487.9|1486.7|1487.7|1486.5|10
1673412600000|2023-01-11 04:50:00|1488|1486.8|1488|1486.8|1488.1|1486.9|1488|1486.8|5
1673412900000|2023-01-11 04:55:00|1488.1|1486.9|1488.4|1487.2|1488.4|1487.2|1488|1486.8|2
1673413200000|2023-01-11 05:00:00|1488.3|1487.1|1488.1|1486.9|1488.4|1487.2|1488.1|1486.9|4
1673413500000|2023-01-11 05:05:00|1487.9|1486.7|1487.9|1486.7|1488.1|1486.9|1487.9|1486.7|5
1673413800000|2023-01-11 05:10:00|1488|1486.8|1488.1|1486.9|1488.2|1487|1488|1486.8|2
1673414100000|2023-01-11 05:15:00|1488.2|1487|1488.3|1487.1|1488.4|1487.2|1488.1|1486.9|3
1673414400000|2023-01-11 05:20:00|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|4
1673414700000|2023-01-11 05:25:00|1488.3|1487.1|1488.2|1487|1488.4|1487.2|1488.1|1486.9|4
1673415000000|2023-01-11 05:30:00|1488.4|1487.2|1488.9|1487.7|1489.4|1488.2|1488.4|1487.2|27
1673415300000|2023-01-11 05:35:00|1488.8|1487.6|1489.7|1488.5|1490.1|1488.9|1488.7|1487.5|51
1673415600000|2023-01-11 05:40:00|1489.8|1488.6|1490.9|1489.7|1490.9|1489.7|1489.7|1488.5|104
1673415900000|2023-01-11 05:45:00|1490.7|1489.5|1491.4|1490.2|1491.4|1490.2|1490.4|1489.2|69
1673416200000|2023-01-11 05:50:00|1491.6|1490.4|1491.1|1489.9|1491.9|1490.7|1490.9|1489.7|239
1673416500000|2023-01-11 05:55:00|1490.4|1489.2|1490.2|1489|1490.4|1489.2|1489.4|1488.2|47
1673416800000|2023-01-11 06:00:00|1490|1488.8|1491|1489.8|1491.2|1490|1489.9|1488.7|33
1673417100000|2023-01-11 06:05:00|1491.1|1489.9|1491.1|1489.9|1491.9|1490.7|1490.9|1489.7|23
1673417400000|2023-01-11 06:10:00|1491|1489.8|1490.7|1489.5|1491.3|1490.1|1490.2|1489|43
1673417700000|2023-01-11 06:15:00|1490.9|1489.7|1489.9|1488.7|1490.9|1489.7|1489.9|1488.7|32
1673418000000|2023-01-11 06:20:00|1490|1488.8|1490.7|1489.5|1490.9|1489.7|1490|1488.8|19
1673418300000|2023-01-11 06:25:00|1490.5|1489.3|1491.6|1490.4|1491.8|1490.6|1490.5|1489.3|37
1673418600000|2023-01-11 06:30:00|1491.5|1490.3|1491.8|1490.6|1491.8|1490.6|1490.8|1489.6|42
1673418900000|2023-01-11 06:35:00|1491.7|1490.5|1491.4|1490.2|1491.9|1490.7|1491.2|1490|23
1673419200000|2023-01-11 06:40:00|1491.3|1490.1|1490.4|1489.2|1491.5|1490.3|1490.2|1489|46
1673419500000|2023-01-11 06:45:00|1490.5|1489.3|1490.9|1489.7|1491.3|1490.1|1490.4|1489.2|20
1673419800000|2023-01-11 06:50:00|1491|1489.8|1491.8|1490.6|1492.1|1490.9|1491|1489.8|41
1673420100000|2023-01-11 06:55:00|1491.9|1490.7|1491.3|1490.1|1491.9|1490.7|1491.2|1490|65
1673420400000|2023-01-11 07:00:00|1491.2|1490|1491|1489.8|1491.5|1490.3|1490.7|1489.5|56
1673420700000|2023-01-11 07:05:00|1490.9|1489.7|1492|1490.8|1492.1|1490.9|1490.9|1489.7|34
1673421000000|2023-01-11 07:10:00|1491.9|1490.7|1491.8|1490.6|1492|1490.8|1491.2|1490|29
1673421300000|2023-01-11 07:15:00|1491.7|1490.5|1491.7|1490.5|1491.8|1490.6|1491.7|1490.5|4
1673421600000|2023-01-11 07:20:00|1491.3|1490.1|1491.4|1490.2|1491.4|1490.2|1490.8|1489.6|24
1673421900000|2023-01-11 07:25:00|1491.3|1490.1|1491.8|1490.6|1491.9|1490.7|1491.3|1490.1|14
1673422200000|2023-01-11 07:30:00|1491.7|1490.5|1492.1|1490.9|1492.2|1491|1491.7|1490.5|22
1673422500000|2023-01-11 07:35:00|1492.2|1491|1492.1|1490.9|1492.4|1491.2|1491.7|1490.5|43
1673422800000|2023-01-11 07:40:00|1492.2|1491|1492.3|1491.1|1492.6|1491.4|1492.1|1490.9|29
1673423100000|2023-01-11 07:45:00|1492.2|1491|1491.8|1490.6|1492.4|1491.2|1491.7|1490.5|48
1673423400000|2023-01-11 07:50:00|1491.9|1490.7|1491.4|1490.2|1492.2|1491|1490.9|1489.7|29
1673423700000|2023-01-11 07:55:00|1491.3|1490.1|1491.7|1490.5|1491.7|1490.5|1491.3|1490.1|14
1673424000000|2023-01-11 08:00:00|1491.9|1490.7|1492|1490.8|1492.2|1491|1491.4|1490.2|52
1673424300000|2023-01-11 08:05:00|1492.1|1490.9|1491.2|1490|1492.2|1491|1490.9|1489.7|75
1673424600000|2023-01-11 08:10:00|1491.4|1490.2|1491.3|1490.1|1491.4|1490.2|1490.9|1489.7|9
1673424900000|2023-01-11 08:15:00|1491.2|1490|1492|1490.8|1492.2|1491|1491.2|1490|75
1673425200000|2023-01-11 08:20:00|1491.9|1490.7|1491.8|1490.6|1492.3|1491.1|1491.3|1490.1|10
1673425500000|2023-01-11 08:25:00|1491.7|1490.5|1491.2|1490|1492.2|1491|1491.1|1489.9|16
1673425800000|2023-01-11 08:30:00|1491.1|1489.9|1492.4|1491.2|1493.2|1492|1490.7|1489.5|194
1673426100000|2023-01-11 08:35:00|1492.3|1491.1|1492.6|1491.4|1492.7|1491.5|1492.2|1491|18
1673426400000|2023-01-11 08:40:00|1492.7|1491.5|1492.3|1491.1|1492.7|1491.5|1491.9|1490.7|11
1673426700000|2023-01-11 08:45:00|1492.4|1491.2|1492.3|1491.1|1492.7|1491.5|1492.2|1491|20
1673427000000|2023-01-11 08:50:00|1492.2|1491|1492.4|1491.2|1492.7|1491.5|1491.9|1490.7|62
1673427300000|2023-01-11 08:55:00|1492.5|1491.3|1492.6|1491.4|1492.7|1491.5|1492.2|1491|27
1673427600000|2023-01-11 09:00:00|1492.7|1491.5|1493.2|1492|1493.4|1492.2|1492.2|1491|43
1673427900000|2023-01-11 09:05:00|1493.3|1492.1|1493.6|1492.4|1493.8|1492.6|1492.4|1491.2|35
1673428200000|2023-01-11 09:10:00|1493.7|1492.5|1493.7|1492.5|1493.9|1492.7|1493.4|1492.2|28
1673428500000|2023-01-11 09:15:00|1493.8|1492.6|1494.6|1493.4|1494.9|1493.7|1493.4|1492.2|228
1673428800000|2023-01-11 09:20:00|1494.7|1493.5|1495.3|1494.1|1495.5|1494.3|1494.6|1493.4|37
1673429100000|2023-01-11 09:25:00|1495.2|1494|1495.7|1494.5|1495.7|1494.5|1494.7|1493.5|23
1673429400000|2023-01-11 09:30:00|1495.5|1494.3|1495.7|1494.5|1495.7|1494.5|1495.2|1494|29
1673429700000|2023-01-11 09:35:00|1495.6|1494.4|1495.6|1494.4|1496.1|1494.9|1495.1|1493.9|83
1673430000000|2023-01-11 09:40:00|1495.7|1494.5|1494.9|1493.7|1495.7|1494.5|1494.9|1493.7|27
1673430300000|2023-01-11 09:45:00|1495|1493.8|1494.6|1493.4|1495.1|1493.9|1494.6|1493.4|41
1673430600000|2023-01-11 09:50:00|1494.5|1493.3|1494.6|1493.4|1495|1493.8|1494.1|1492.9|9
1673430900000|2023-01-11 09:55:00|1494.5|1493.3|1494.4|1493.2|1494.9|1493.7|1494|1492.8|82
1673431200000|2023-01-11 10:00:00|1494.3|1493.1|1494.6|1493.4|1494.6|1493.4|1493.6|1492.4|23
1673431500000|2023-01-11 10:05:00|1494.5|1493.3|1494.4|1493.2|1494.9|1493.7|1494.3|1493.1|27
1673431800000|2023-01-11 10:10:00|1494.5|1493.3|1494.6|1493.4|1494.6|1493.4|1494.4|1493.2|10
1673432100000|2023-01-11 10:15:00|1494.7|1493.5|1494.1|1492.9|1494.7|1493.5|1494.1|1492.9|25
1673432400000|2023-01-11 10:20:00|1494|1492.8|1493|1491.8|1494|1492.8|1493|1491.8|42
1673432700000|2023-01-11 10:25:00|1493.1|1491.9|1493.5|1492.3|1493.6|1492.4|1493.1|1491.9|25
1673433000000|2023-01-11 10:30:00|1493.4|1492.2|1494.3|1493.1|1494.4|1493.2|1492.6|1491.4|64
1673433300000|2023-01-11 10:35:00|1494.4|1493.2|1494.1|1492.9|1494.6|1493.4|1494|1492.8|15
1673433600000|2023-01-11 10:40:00|1494.4|1493.2|1494.8|1493.6|1495.1|1493.9|1494.4|1493.2|35
1673433900000|2023-01-11 10:45:00|1494.9|1493.7|1495.5|1494.3|1495.6|1494.4|1494.9|1493.7|48
1673434200000|2023-01-11 10:50:00|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|1495.1|1493.9|24
1673434500000|2023-01-11 10:55:00|1495.3|1494.1|1495.4|1494.2|1495.6|1494.4|1495.3|1494.1|6
1673434800000|2023-01-11 11:00:00|1495.3|1494.1|1495.5|1494.3|1495.6|1494.4|1494.7|1493.5|48
1673435100000|2023-01-11 11:05:00|1495.4|1494.2|1495.7|1494.5|1495.9|1494.7|1495.3|1494.1|74
1673435400000|2023-01-11 11:10:00|1495.6|1494.4|1496.4|1495.2|1496.9|1495.7|1495.6|1494.4|83
1673435700000|2023-01-11 11:15:00|1496.3|1495.1|1497.1|1495.9|1497.6|1496.4|1495.6|1494.4|121
1673436000000|2023-01-11 11:20:00|1497.2|1496|1496.9|1495.7|1497.3|1496.1|1496.5|1495.3|36
1673436300000|2023-01-11 11:25:00|1496.7|1495.5|1496.1|1494.9|1497.1|1495.9|1496.1|1494.9|21
1673436600000|2023-01-11 11:30:00|1496.2|1495|1496.2|1495|1496.5|1495.3|1496.1|1494.9|19
1673436900000|2023-01-11 11:35:00|1496.3|1495.1|1495.4|1494.2|1496.3|1495.1|1495|1493.8|143
1673437200000|2023-01-11 11:40:00|1495.5|1494.3|1496.2|1495|1496.3|1495.1|1495.5|1494.3|76
1673437500000|2023-01-11 11:45:00|1496.3|1495.1|1496.1|1494.9|1496.4|1495.2|1495.9|1494.7|16
1673437800000|2023-01-11 11:50:00|1495.9|1494.7|1495.5|1494.3|1496.1|1494.9|1495.5|1494.3|9
1673438100000|2023-01-11 11:55:00|1495.6|1494.4|1495.6|1494.4|1495.8|1494.6|1495.3|1494.1|22
1673438400000|2023-01-11 12:00:00|1495.5|1494.3|1495.9|1494.7|1495.9|1494.7|1494.9|1493.7|48
1673438700000|2023-01-11 12:05:00|1495.8|1494.6|1495.7|1494.5|1496.2|1495|1495.6|1494.4|26
1673439000000|2023-01-11 12:10:00|1495.6|1494.4|1495.6|1494.4|1496.1|1494.9|1495.4|1494.2|34
1673439300000|2023-01-11 12:15:00|1495.5|1494.3|1496.1|1494.9|1496.6|1495.4|1495|1493.8|70
1673439600000|2023-01-11 12:20:00|1496.3|1495.1|1495.8|1494.6|1496.4|1495.2|1495.5|1494.3|59
1673439900000|2023-01-11 12:25:00|1495.9|1494.7|1496|1494.8|1496.1|1494.9|1495.6|1494.4|26
1673440200000|2023-01-11 12:30:00|1496.1|1494.9|1496|1494.8|1496.6|1495.4|1495.6|1494.4|69
1673440500000|2023-01-11 12:35:00|1495.9|1494.7|1494.8|1493.6|1496.1|1494.9|1494.1|1492.9|143
1673440800000|2023-01-11 12:40:00|1494.7|1493.5|1494.2|1493|1494.7|1493.5|1493.9|1492.7|51
1673441100000|2023-01-11 12:45:00|1494.1|1492.9|1494.8|1493.6|1494.9|1493.7|1494.1|1492.9|78
1673441400000|2023-01-11 12:50:00|1494.7|1493.5|1494.8|1493.6|1495|1493.8|1494.6|1493.4|35
1673441700000|2023-01-11 12:55:00|1494.9|1493.7|1495.4|1494.2|1495.6|1494.4|1494.9|1493.7|60
1673442000000|2023-01-11 13:00:00|1495.5|1494.3|1495.4|1494.2|1495.6|1494.4|1494.8|1493.6|102
1673442300000|2023-01-11 13:05:00|1495.3|1494.1|1495.6|1494.4|1496.1|1494.9|1495.1|1493.9|269
1673442600000|2023-01-11 13:10:00|1495.7|1494.5|1496.6|1495.4|1496.6|1495.4|1495.6|1494.4|66
1673442900000|2023-01-11 13:15:00|1496.5|1495.3|1496.5|1495.3|1496.8|1495.6|1496.3|1495.1|239
1673443200000|2023-01-11 13:20:00|1496.6|1495.4|1497|1495.8|1497.3|1496.1|1496.5|1495.3|198
1673443500000|2023-01-11 13:25:00|1496.8|1495.6|1496.8|1495.6|1497|1495.8|1496.3|1495.1|64
1673443800000|2023-01-11 13:30:00|1497|1495.8|1496.7|1495.5|1497.1|1495.9|1496.3|1495.1|86
1673444100000|2023-01-11 13:35:00|1496.8|1495.6|1497.4|1496.2|1497.5|1496.3|1496.2|1495|114
1673444400000|2023-01-11 13:40:00|1497.6|1496.4|1498|1496.8|1498.5|1497.3|1496.8|1495.6|336
1673447400000|2023-01-11 14:30:00|1497.1|1495.9|1496.5|1495.3|1501.5|1500.3|1495.7|1494.5|2493
1673447700000|2023-01-11 14:35:00|1496.7|1495.5|1498.5|1497.3|1500|1498.8|1496.7|1495.5|1134
1673448000000|2023-01-11 14:40:00|1498.7|1497.5|1497|1495.8|1499.2|1498|1496.5|1495.3|725
1673448300000|2023-01-11 14:45:00|1496.9|1495.7|1497.2|1496|1498|1496.8|1496|1494.8|720
1673448600000|2023-01-11 14:50:00|1497|1495.8|1497.3|1496.1|1498.4|1497.2|1496.1|1494.9|819
1673448900000|2023-01-11 14:55:00|1497.2|1496|1496.2|1495|1497.3|1496.1|1495.2|1494|589
1673449200000|2023-01-11 15:00:00|1496|1494.8|1494.4|1493.2|1497.2|1496|1494.4|1493.2|444
1673449500000|2023-01-11 15:05:00|1494.5|1493.3|1491.5|1490.3|1494.5|1493.3|1491.1|1489.9|1044
1673449800000|2023-01-11 15:10:00|1491.7|1490.5|1491|1489.8|1492.3|1491.1|1490|1488.8|796
1673450100000|2023-01-11 15:15:00|1491.2|1490|1492|1490.8|1492.5|1491.3|1491|1489.8|481
1673450400000|2023-01-11 15:20:00|1491.9|1490.7|1491.5|1490.3|1492|1490.8|1490.8|1489.6|391
1673450700000|2023-01-11 15:25:00|1491.7|1490.5|1492|1490.8|1492|1490.8|1490.5|1489.3|449
1673451000000|2023-01-11 15:30:00|1491.8|1490.6|1493.8|1492.6|1494|1492.8|1490.8|1489.6|523
1673451300000|2023-01-11 15:35:00|1494|1492.8|1493.7|1492.5|1496|1494.8|1493|1491.8|773
1673451600000|2023-01-11 15:40:00|1493.8|1492.6|1492.9|1491.7|1493.8|1492.6|1492.2|1491|397
1673451900000|2023-01-11 15:45:00|1492.8|1491.6|1493.7|1492.5|1493.7|1492.5|1492.4|1491.2|362
1673452200000|2023-01-11 15:50:00|1493.6|1492.4|1493.7|1492.5|1494.5|1493.3|1493|1491.8|393
1673452500000|2023-01-11 15:55:00|1493.6|1492.4|1493.2|1492|1494.1|1492.9|1492.7|1491.5|239
1673452800000|2023-01-11 16:00:00|1493.5|1492.3|1493.2|1492|1494.5|1493.3|1492.7|1491.5|352
1673453100000|2023-01-11 16:05:00|1493.1|1491.9|1492.5|1491.3|1494.2|1493|1492.5|1491.3|324
1673453400000|2023-01-11 16:10:00|1492.2|1491|1492.7|1491.5|1493.2|1492|1492.2|1491|246
1673453700000|2023-01-11 16:15:00|1493|1491.8|1495|1493.8|1495.2|1494|1493|1491.8|512
1673454000000|2023-01-11 16:20:00|1494.8|1493.6|1496|1494.8|1496.5|1495.3|1494.7|1493.5|648
1673454300000|2023-01-11 16:25:00|1496.1|1494.9|1496.4|1495.2|1496.5|1495.3|1495.5|1494.3|503
1673454600000|2023-01-11 16:30:00|1496.6|1495.4|1497.5|1496.3|1498.1|1496.9|1496.1|1494.9|535
1673454900000|2023-01-11 16:35:00|1497.4|1496.2|1497.7|1496.5|1497.8|1496.6|1496.4|1495.2|422
1673455200000|2023-01-11 16:40:00|1497.4|1496.2|1496.5|1495.3|1498.1|1496.9|1496.4|1495.2|346
1673455500000|2023-01-11 16:45:00|1496.4|1495.2|1496.2|1495|1496.7|1495.5|1495.7|1494.5|360
1673455800000|2023-01-11 16:50:00|1496.4|1495.2|1495.7|1494.5|1496.5|1495.3|1495.5|1494.3|180
1673456100000|2023-01-11 16:55:00|1495.5|1494.3|1493.6|1492.4|1495.5|1494.3|1492.8|1491.6|449
1673456400000|2023-01-11 17:00:00|1493.7|1492.5|1493.1|1491.9|1493.7|1492.5|1492.7|1491.5|483
1673456700000|2023-01-11 17:05:00|1492.9|1491.7|1493.4|1492.2|1493.8|1492.6|1492.2|1491|295
1673457000000|2023-01-11 17:10:00|1493.5|1492.3|1494.1|1492.9|1494.5|1493.3|1493.1|1491.9|237
1673457300000|2023-01-11 17:15:00|1494.2|1493|1494.9|1493.7|1495.1|1493.9|1494.2|1493|251
1673457600000|2023-01-11 17:20:00|1495|1493.8|1496.4|1495.2|1496.4|1495.2|1494.9|1493.7|257
1673457900000|2023-01-11 17:25:00|1496.2|1495|1495.9|1494.7|1496.5|1495.3|1495.6|1494.4|329
1673458200000|2023-01-11 17:30:00|1496|1494.8|1496.6|1495.4|1496.9|1495.7|1495.9|1494.7|528
1673458500000|2023-01-11 17:35:00|1496.7|1495.5|1497.5|1496.3|1497.9|1496.7|1496.6|1495.4|361
1673458800000|2023-01-11 17:40:00|1497.6|1496.4|1497.1|1495.9|1498.1|1496.9|1496.9|1495.7|311
1673459100000|2023-01-11 17:45:00|1497.2|1496|1497.4|1496.2|1497.6|1496.4|1496.6|1495.4|315
1673459400000|2023-01-11 17:50:00|1497.6|1496.4|1498.6|1497.4|1499.1|1497.9|1497.4|1496.2|510
1673459700000|2023-01-11 17:55:00|1498.8|1497.6|1497.4|1496.2|1498.9|1497.7|1497.4|1496.2|457
1673460000000|2023-01-11 18:00:00|1497.3|1496.1|1498.1|1496.9|1498.4|1497.2|1496.9|1495.7|433
1673460300000|2023-01-11 18:05:00|1498.3|1497.1|1498.6|1497.4|1499.1|1497.9|1498.3|1497.1|815
1673460600000|2023-01-11 18:10:00|1498.9|1497.7|1498.8|1497.6|1499|1497.8|1498|1496.8|545
1673460900000|2023-01-11 18:15:00|1498.6|1497.4|1498.1|1496.9|1499.1|1497.9|1497.8|1496.6|584
1673461200000|2023-01-11 18:20:00|1498.3|1497.1|1497.8|1496.6|1498.3|1497.1|1497.6|1496.4|227
1673461500000|2023-01-11 18:25:00|1498|1496.8|1498.1|1496.9|1498.4|1497.2|1497.6|1496.4|404
1673461800000|2023-01-11 18:30:00|1498.2|1497|1497.4|1496.2|1498.3|1497.1|1497.2|1496|400
1673462100000|2023-01-11 18:35:00|1497.1|1495.9|1497.4|1496.2|1497.9|1496.7|1497.1|1495.9|381
1673462400000|2023-01-11 18:40:00|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1495.8|1494.6|531
1673462700000|2023-01-11 18:45:00|1497.7|1496.5|1497.6|1496.4|1497.9|1496.7|1497.1|1495.9|487
1673463000000|2023-01-11 18:50:00|1497.7|1496.5|1497.1|1495.9|1498.3|1497.1|1497.1|1495.9|518
1673463300000|2023-01-11 18:55:00|1497.3|1496.1|1495.6|1494.4|1497.7|1496.5|1495.6|1494.4|573
1673463600000|2023-01-11 19:00:00|1495.7|1494.5|1496.1|1494.9|1496.1|1494.9|1495.3|1494.1|859
1673463900000|2023-01-11 19:05:00|1496|1494.8|1495.1|1493.9|1496.1|1494.9|1495|1493.8|741
1673464200000|2023-01-11 19:10:00|1495.3|1494.1|1495.1|1493.9|1495.5|1494.3|1493.9|1492.7|3321
1673464500000|2023-01-11 19:15:00|1495.3|1494.1|1495.1|1493.9|1495.8|1494.6|1494.6|1493.4|2107
1673485200000|2023-01-12 01:00:00|1496.2|1495|1498.2|1497|1498.5|1497.3|1494.9|1493.7|613
1673485500000|2023-01-12 01:05:00|1498.5|1497.3|1501.2|1500|1501.2|1500|1498.4|1497.2|383
1673485800000|2023-01-12 01:10:00|1501.1|1499.9|1500.8|1499.6|1501.1|1499.9|1499.7|1498.5|220
1673486100000|2023-01-12 01:15:00|1500.9|1499.7|1504.9|1503.7|1505.3|1504.1|1500.9|1499.7|609
1673486400000|2023-01-12 01:20:00|1505.2|1504|1504.4|1503.2|1506.2|1505|1503.8|1502.6|396
1673486700000|2023-01-12 01:25:00|1504.5|1503.3|1504.7|1503.5|1505.7|1504.5|1504.4|1503.2|315
1673487000000|2023-01-12 01:30:00|1504.5|1503.3|1508.4|1507.2|1508.6|1507.4|1504.5|1503.3|450
1673487300000|2023-01-12 01:35:00|1508.3|1507.1|1505|1503.8|1508.4|1507.2|1504.2|1503|390
1673487600000|2023-01-12 01:40:00|1505.1|1503.9|1504.9|1503.7|1505.5|1504.3|1504.4|1503.2|69
1673487900000|2023-01-12 01:45:00|1505|1503.8|1505.5|1504.3|1505.5|1504.3|1504.5|1503.3|55
1673488200000|2023-01-12 01:50:00|1505.3|1504.1|1504.8|1503.6|1505.3|1504.1|1504.1|1502.9|25
1673488500000|2023-01-12 01:55:00|1504.9|1503.7|1506.1|1504.9|1506.2|1505|1504.8|1503.6|92
1673488800000|2023-01-12 02:00:00|1506.2|1505|1504.8|1503.6|1506.2|1505|1504.5|1503.3|167
1673489100000|2023-01-12 02:05:00|1504.7|1503.5|1505.4|1504.2|1506.1|1504.9|1504.3|1503.1|195
1673489400000|2023-01-12 02:10:00|1505.3|1504.1|1504.3|1503.1|1505.4|1504.2|1504.1|1502.9|109
1673489700000|2023-01-12 02:15:00|1504.5|1503.3|1504.3|1503.1|1504.5|1503.3|1504|1502.8|39
1673490000000|2023-01-12 02:20:00|1504.2|1503|1504.3|1503.1|1504.4|1503.2|1504|1502.8|40
1673490300000|2023-01-12 02:25:00|1504.2|1503|1504.3|1503.1|1504.4|1503.2|1504.2|1503|13
1673490600000|2023-01-12 02:30:00|1504.2|1503|1504.6|1503.4|1504.7|1503.5|1503.9|1502.7|32
1673490900000|2023-01-12 02:35:00|1504.5|1503.3|1504.9|1503.7|1505.4|1504.2|1504.4|1503.2|61
1673491200000|2023-01-12 02:40:00|1505.1|1503.9|1507.5|1506.3|1507.6|1506.4|1505|1503.8|246
1673491500000|2023-01-12 02:45:00|1507.4|1506.2|1506.7|1505.5|1507.8|1506.6|1506.6|1505.4|169
1673491800000|2023-01-12 02:50:00|1506.8|1505.6|1506.3|1505.1|1507.1|1505.9|1505.9|1504.7|44
1673492100000|2023-01-12 02:55:00|1506.4|1505.2|1506.4|1505.2|1506.6|1505.4|1506.3|1505.1|105
1673492400000|2023-01-12 03:00:00|1506.3|1505.1|1506.4|1505.2|1506.6|1505.4|1505.1|1503.9|90
1673492700000|2023-01-12 03:05:00|1506.5|1505.3|1505.6|1504.4|1506.5|1505.3|1504.5|1503.3|98
1673493000000|2023-01-12 03:10:00|1505.7|1504.5|1505.3|1504.1|1506|1504.8|1505.1|1503.9|39
1673493300000|2023-01-12 03:15:00|1505.4|1504.2|1504.5|1503.3|1505.6|1504.4|1504.1|1502.9|107
1673493600000|2023-01-12 03:20:00|1504.4|1503.2|1504.2|1503|1504.4|1503.2|1503.6|1502.4|104
1673493900000|2023-01-12 03:25:00|1504.3|1503.1|1505|1503.8|1505.3|1504.1|1503.9|1502.7|30
1673494200000|2023-01-12 03:30:00|1505.3|1504.1|1504.9|1503.7|1505.4|1504.2|1504.8|1503.6|25
1673494500000|2023-01-12 03:35:00|1504.8|1503.6|1504.8|1503.6|1505|1503.8|1504.7|1503.5|3
1673494800000|2023-01-12 03:40:00|1504.7|1503.5|1504.6|1503.4|1504.8|1503.6|1504.6|1503.4|5
1673495100000|2023-01-12 03:45:00|1504.7|1503.5|1505|1503.8|1505.1|1503.9|1504.6|1503.4|9
1673495400000|2023-01-12 03:50:00|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|17
1673495700000|2023-01-12 03:55:00|1504.8|1503.6|1505|1503.8|1505.5|1504.3|1504.7|1503.5|25
1673496000000|2023-01-12 04:00:00|1505.1|1503.9|1504.8|1503.6|1505.1|1503.9|1504.8|1503.6|2
1673496300000|2023-01-12 04:05:00|1504.9|1503.7|1505.1|1503.9|1505.2|1504|1504.8|1503.6|7
1673496600000|2023-01-12 04:10:00|1505|1503.8|1505|1503.8|1505.1|1503.9|1505|1503.8|5
1673496900000|2023-01-12 04:15:00|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|1504.9|1503.7|4
1673497200000|2023-01-12 04:20:00|1505.2|1504|1504.7|1503.5|1505.2|1504|1504.7|1503.5|10
1673497500000|2023-01-12 04:25:00|1504.8|1503.6|1504.4|1503.2|1504.8|1503.6|1504.4|1503.2|23
1673497800000|2023-01-12 04:30:00|1504.3|1503.1|1504.4|1503.2|1504.4|1503.2|1504.1|1502.9|27
1673498100000|2023-01-12 04:35:00|1504.5|1503.3|1504.6|1503.4|1504.6|1503.4|1504.4|1503.2|6
1673498400000|2023-01-12 04:40:00|1504.7|1503.5|1504.9|1503.7|1504.9|1503.7|1504.6|1503.4|9
1673498700000|2023-01-12 04:45:00|1504.6|1503.4|1504.7|1503.5|1504.8|1503.6|1504.6|1503.4|14
1673499000000|2023-01-12 04:50:00|1504.6|1503.4|1504.7|1503.5|1504.9|1503.7|1504.6|1503.4|16
1673499300000|2023-01-12 04:55:00|1504.6|1503.4|1504.7|1503.5|1504.9|1503.7|1504.6|1503.4|45
1673499600000|2023-01-12 05:00:00|1504.6|1503.4|1504.2|1503|1504.7|1503.5|1504.1|1502.9|18
1673499900000|2023-01-12 05:05:00|1504.3|1503.1|1504.4|1503.2|1504.4|1503.2|1504.1|1502.9|6
1673500200000|2023-01-12 05:10:00|1504.3|1503.1|1504.2|1503|1504.6|1503.4|1504.1|1502.9|19
1673500500000|2023-01-12 05:15:00|1504.4|1503.2|1504.6|1503.4|1504.6|1503.4|1504.4|1503.2|8
1673500800000|2023-01-12 05:20:00|1504.5|1503.3|1504.6|1503.4|1504.6|1503.4|1504.4|1503.2|0
1673501100000|2023-01-12 05:25:00|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|1504.1|1502.9|8
1673501400000|2023-01-12 05:30:00|1504.6|1503.4|1505.6|1504.4|1505.9|1504.7|1504.6|1503.4|100
1673501700000|2023-01-12 05:35:00|1505.8|1504.6|1505.9|1504.7|1506.1|1504.9|1505.6|1504.4|37
1673502000000|2023-01-12 05:40:00|1506|1504.8|1505.6|1504.4|1506.1|1504.9|1505.6|1504.4|31
1673502300000|2023-01-12 05:45:00|1505.4|1504.2|1505.5|1504.3|1505.6|1504.4|1505.1|1503.9|12
1673502600000|2023-01-12 05:50:00|1505.6|1504.4|1505.6|1504.4|1505.9|1504.7|1505.3|1504.1|13
1673502900000|2023-01-12 05:55:00|1505.8|1504.6|1506|1504.8|1506.1|1504.9|1505.6|1504.4|47
1673503200000|2023-01-12 06:00:00|1505.9|1504.7|1505.9|1504.7|1506.1|1504.9|1505.6|1504.4|77
1673503500000|2023-01-12 06:05:00|1506|1504.8|1505.3|1504.1|1506|1504.8|1504.9|1503.7|41
1673503800000|2023-01-12 06:10:00|1505.2|1504|1505.9|1504.7|1505.9|1504.7|1505.2|1504|34
1673504100000|2023-01-12 06:15:00|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1505.9|1504.7|44
1673504400000|2023-01-12 06:20:00|1506|1504.8|1505.8|1504.6|1506.3|1505.1|1505.8|1504.6|46
1673504700000|2023-01-12 06:25:00|1505.9|1504.7|1505.9|1504.7|1506.2|1505|1505.9|1504.7|18
1673505000000|2023-01-12 06:30:00|1505.8|1504.6|1505.5|1504.3|1506.2|1505|1505.4|1504.2|33
1673505300000|2023-01-12 06:35:00|1505.4|1504.2|1505.4|1504.2|1505.5|1504.3|1505.1|1503.9|15
1673505600000|2023-01-12 06:40:00|1505.3|1504.1|1505.1|1503.9|1505.4|1504.2|1504.4|1503.2|51
1673505900000|2023-01-12 06:45:00|1505.3|1504.1|1504.7|1503.5|1505.7|1504.5|1504.6|1503.4|65
1673506200000|2023-01-12 06:50:00|1504.6|1503.4|1504.2|1503|1505|1503.8|1503.9|1502.7|49
1673506500000|2023-01-12 06:55:00|1504|1502.8|1503.9|1502.7|1504.4|1503.2|1503.7|1502.5|39
1673506800000|2023-01-12 07:00:00|1503.8|1502.6|1503.7|1502.5|1503.9|1502.7|1503.6|1502.4|7
1673507100000|2023-01-12 07:05:00|1503.8|1502.6|1503.7|1502.5|1503.8|1502.6|1503.6|1502.4|12
1673507400000|2023-01-12 07:10:00|1503.9|1502.7|1503.9|1502.7|1504.2|1503|1503.7|1502.5|11
1673507700000|2023-01-12 07:15:00|1504|1502.8|1504.2|1503|1504.2|1503|1503.9|1502.7|44
1673508000000|2023-01-12 07:20:00|1504.5|1503.3|1504.6|1503.4|1504.9|1503.7|1504.4|1503.2|31
1673508300000|2023-01-12 07:25:00|1504.7|1503.5|1504.3|1503.1|1504.7|1503.5|1504.2|1503|20
1673508600000|2023-01-12 07:30:00|1504.4|1503.2|1504.2|1503|1504.4|1503.2|1504|1502.8|13
1673508900000|2023-01-12 07:35:00|1504.1|1502.9|1504.4|1503.2|1504.9|1503.7|1504.1|1502.9|59
1673509200000|2023-01-12 07:40:00|1504.6|1503.4|1504.2|1503|1504.8|1503.6|1504.2|1503|8
1673509500000|2023-01-12 07:45:00|1504.3|1503.1|1504.1|1502.9|1504.4|1503.2|1504.1|1502.9|3
1673509800000|2023-01-12 07:50:00|1504.2|1503|1505.2|1504|1505.6|1504.4|1504.1|1502.9|31
1673510100000|2023-01-12 07:55:00|1505.1|1503.9|1505.1|1503.9|1505.3|1504.1|1504.6|1503.4|38
1673510400000|2023-01-12 08:00:00|1505.2|1504|1504.3|1503.1|1505.2|1504|1504.3|1503.1|15
1673510700000|2023-01-12 08:05:00|1504.4|1503.2|1504.7|1503.5|1505.5|1504.3|1504.3|1503.1|70
1673511000000|2023-01-12 08:10:00|1504.8|1503.6|1504.3|1503.1|1505.1|1503.9|1504.3|1503.1|21
1673511300000|2023-01-12 08:15:00|1504.2|1503|1505.2|1504|1505.2|1504|1504.1|1502.9|20
1673511600000|2023-01-12 08:20:00|1505|1503.8|1504.3|1503.1|1505.1|1503.9|1504.3|1503.1|79
1673511900000|2023-01-12 08:25:00|1504.6|1503.4|1503.6|1502.4|1504.8|1503.6|1503.6|1502.4|162
1673512200000|2023-01-12 08:30:00|1503.3|1502.1|1503.8|1502.6|1504.2|1503|1503.1|1501.9|53
1673512500000|2023-01-12 08:35:00|1503.7|1502.5|1503.4|1502.2|1504.1|1502.9|1503.1|1501.9|31
1673512800000|2023-01-12 08:40:00|1503.1|1501.9|1503.4|1502.2|1503.6|1502.4|1503.1|1501.9|11
1673513100000|2023-01-12 08:45:00|1503.3|1502.1|1503.6|1502.4|1503.6|1502.4|1503.1|1501.9|17
1673513400000|2023-01-12 08:50:00|1503.3|1502.1|1503.5|1502.3|1503.6|1502.4|1503.2|1502|7
1673513700000|2023-01-12 08:55:00|1503.4|1502.2|1503.8|1502.6|1503.8|1502.6|1503.4|1502.2|5
1673514000000|2023-01-12 09:00:00|1504.1|1502.9|1504.6|1503.4|1504.9|1503.7|1503.8|1502.6|41
1673514300000|2023-01-12 09:05:00|1504.5|1503.3|1505|1503.8|1505.1|1503.9|1504.5|1503.3|9
1673514600000|2023-01-12 09:10:00|1504.8|1503.6|1505.8|1504.6|1506.1|1504.9|1504.8|1503.6|33
1673514900000|2023-01-12 09:15:00|1505.9|1504.7|1506|1504.8|1506.1|1504.9|1505.3|1504.1|40
1673515200000|2023-01-12 09:20:00|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1505.7|1504.5|19
1673515500000|2023-01-12 09:25:00|1506.6|1505.4|1506.7|1505.5|1507.1|1505.9|1506.3|1505.1|85
1673515800000|2023-01-12 09:30:00|1506.8|1505.6|1506.6|1505.4|1507|1505.8|1506.5|1505.3|27
1673516100000|2023-01-12 09:35:00|1506.5|1505.3|1506.8|1505.6|1507.1|1505.9|1506.4|1505.2|38
1673516400000|2023-01-12 09:40:00|1506.9|1505.7|1507.3|1506.1|1507.8|1506.6|1506.9|1505.7|106
1673516700000|2023-01-12 09:45:00|1507.2|1506|1507.1|1505.9|1507.6|1506.4|1507.1|1505.9|44
1673517000000|2023-01-12 09:50:00|1506.8|1505.6|1507.1|1505.9|1507.3|1506.1|1506.6|1505.4|30
1673517300000|2023-01-12 09:55:00|1507|1505.8|1507.8|1506.6|1507.9|1506.7|1507|1505.8|61
1673517600000|2023-01-12 10:00:00|1507.9|1506.7|1507.1|1505.9|1507.9|1506.7|1507|1505.8|86
1673517900000|2023-01-12 10:05:00|1507.2|1506|1507|1505.8|1507.3|1506.1|1506.8|1505.6|27
1673518200000|2023-01-12 10:10:00|1507.2|1506|1507.4|1506.2|1507.6|1506.4|1507.1|1505.9|31
1673518500000|2023-01-12 10:15:00|1507.3|1506.1|1506.6|1505.4|1507.6|1506.4|1506.6|1505.4|36
1673518800000|2023-01-12 10:20:00|1506.2|1505|1506.1|1504.9|1506.3|1505.1|1505.8|1504.6|28
1673519100000|2023-01-12 10:25:00|1506.2|1505|1504.6|1503.4|1506.3|1505.1|1504.4|1503.2|137
1673519400000|2023-01-12 10:30:00|1504.7|1503.5|1505.1|1503.9|1505.3|1504.1|1504.6|1503.4|17
1673519700000|2023-01-12 10:35:00|1505.2|1504|1504.8|1503.6|1505.3|1504.1|1504.6|1503.4|54
1673520000000|2023-01-12 10:40:00|1504.9|1503.7|1504.9|1503.7|1505.1|1503.9|1504.7|1503.5|81
1673520300000|2023-01-12 10:45:00|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.6|1503.4|22
1673520600000|2023-01-12 10:50:00|1505.1|1503.9|1504.6|1503.4|1505.1|1503.9|1504.6|1503.4|17
1673520900000|2023-01-12 10:55:00|1504.5|1503.3|1504.6|1503.4|1504.6|1503.4|1504.3|1503.1|10
1673521200000|2023-01-12 11:00:00|1504.7|1503.5|1505.1|1503.9|1505.1|1503.9|1504.6|1503.4|40
1673521500000|2023-01-12 11:05:00|1504.8|1503.6|1505.3|1504.1|1505.3|1504.1|1504.6|1503.4|23
1673521800000|2023-01-12 11:10:00|1505.5|1504.3|1506.1|1504.9|1506.6|1505.4|1505.3|1504.1|94
1673522100000|2023-01-12 11:15:00|1505.8|1504.6|1505.3|1504.1|1506|1504.8|1505.1|1503.9|98
1673522400000|2023-01-12 11:20:00|1505.2|1504|1504.1|1502.9|1505.3|1504.1|1504.1|1502.9|70
1673522700000|2023-01-12 11:25:00|1504.3|1503.1|1504.1|1502.9|1504.8|1503.6|1503.8|1502.6|58
1673523000000|2023-01-12 11:30:00|1503.9|1502.7|1504.8|1503.6|1504.9|1503.7|1503.8|1502.6|80
1673523300000|2023-01-12 11:35:00|1504.7|1503.5|1505|1503.8|1505.1|1503.9|1504.4|1503.2|33
1673523600000|2023-01-12 11:40:00|1505.1|1503.9|1505.3|1504.1|1505.3|1504.1|1505|1503.8|9
1673523900000|2023-01-12 11:45:00|1505.1|1503.9|1505.3|1504.1|1505.4|1504.2|1505.1|1503.9|26
1673524200000|2023-01-12 11:50:00|1505.6|1504.4|1505.3|1504.1|1505.7|1504.5|1505.2|1504|39
1673524500000|2023-01-12 11:55:00|1505.2|1504|1505.1|1503.9|1505.5|1504.3|1505.1|1503.9|35
1673524800000|2023-01-12 12:00:00|1505.2|1504|1504.7|1503.5|1505.6|1504.4|1504.6|1503.4|106
1673525100000|2023-01-12 12:05:00|1504.6|1503.4|1504.6|1503.4|1504.7|1503.5|1503.7|1502.5|103
1673525400000|2023-01-12 12:10:00|1504.5|1503.3|1504.3|1503.1|1504.8|1503.6|1504.1|1502.9|52
1673525700000|2023-01-12 12:15:00|1504.4|1503.2|1504.3|1503.1|1504.6|1503.4|1504.3|1503.1|7
1673526000000|2023-01-12 12:20:00|1504.1|1502.9|1504.1|1502.9|1504.6|1503.4|1503.8|1502.6|58
1673526300000|2023-01-12 12:25:00|1504|1502.8|1503.8|1502.6|1504.2|1503|1503.5|1502.3|61
1673526600000|2023-01-12 12:30:00|1503.7|1502.5|1502.5|1501.3|1504|1502.8|1502.3|1501.1|277
1673526900000|2023-01-12 12:35:00|1502.6|1501.4|1503.7|1502.5|1504.1|1502.9|1502.5|1501.3|53
1673527200000|2023-01-12 12:40:00|1503.6|1502.4|1503.6|1502.4|1504|1502.8|1503.4|1502.2|77
1673527500000|2023-01-12 12:45:00|1503.5|1502.3|1503.2|1502|1503.6|1502.4|1503.1|1501.9|126
1673527800000|2023-01-12 12:50:00|1503.1|1501.9|1502.8|1501.6|1503.6|1502.4|1502.4|1501.2|99
1673528100000|2023-01-12 12:55:00|1502.9|1501.7|1503.5|1502.3|1503.6|1502.4|1502.9|1501.7|134
1673528400000|2023-01-12 13:00:00|1503.3|1502.1|1503.5|1502.3|1504.1|1502.9|1502.9|1501.7|190
1673528700000|2023-01-12 13:05:00|1503.7|1502.5|1503.3|1502.1|1504.3|1503.1|1502.8|1501.6|190
1673529000000|2023-01-12 13:10:00|1503.2|1502|1503.4|1502.2|1503.7|1502.5|1502.8|1501.6|154
1673529300000|2023-01-12 13:15:00|1503.5|1502.3|1504.8|1503.6|1504.9|1503.7|1503.4|1502.2|96
1673529600000|2023-01-12 13:20:00|1505|1503.8|1503.8|1502.6|1505|1503.8|1503.8|1502.6|150
1673529900000|2023-01-12 13:25:00|1503.7|1502.5|1504.3|1503.1|1505|1503.8|1503.5|1502.3|286
1673530200000|2023-01-12 13:30:00|1504.2|1503|1505.9|1504.7|1506.1|1504.9|1501.2|1500|789
1673530500000|2023-01-12 13:35:00|1506.1|1504.9|1505.1|1503.9|1507|1505.8|1504.8|1503.6|371
1673530800000|2023-01-12 13:40:00|1505.2|1504|1505.9|1504.7|1506.9|1505.7|1504.3|1503.1|384
1673533800000|2023-01-12 14:30:00|1504.9|1503.7|1504.8|1503.6|1509.4|1508.2|1503.8|1502.6|3602
1673534100000|2023-01-12 14:35:00|1505|1503.8|1507|1505.8|1507.3|1506.1|1503.2|1502|1248
1673534400000|2023-01-12 14:40:00|1506.9|1505.7|1504.9|1503.7|1507.5|1506.3|1503.3|1502.1|1692
1673534700000|2023-01-12 14:45:00|1504.7|1503.5|1504.8|1503.6|1507.5|1506.3|1504.4|1503.2|2752
1673535000000|2023-01-12 14:50:00|1505.1|1503.9|1504.8|1503.6|1506.6|1505.4|1503.6|1502.4|798
1673535300000|2023-01-12 14:55:00|1504.9|1503.7|1505.3|1504.1|1506.8|1505.6|1504.6|1503.4|876
1673535600000|2023-01-12 15:00:00|1505.2|1504|1503.8|1502.6|1506.4|1505.2|1503.6|1502.4|759
1673535900000|2023-01-12 15:05:00|1503.6|1502.4|1504.6|1503.4|1504.9|1503.7|1503.3|1502.1|612
1673536200000|2023-01-12 15:10:00|1504.4|1503.2|1503.2|1502|1507.1|1505.9|1502.9|1501.7|1136
1673536500000|2023-01-12 15:15:00|1502.9|1501.7|1503.1|1501.9|1504.1|1502.9|1501.7|1500.5|681
1673536800000|2023-01-12 15:20:00|1503.2|1502|1501.9|1500.7|1503.9|1502.7|1501.2|1500|533
1673537100000|2023-01-12 15:25:00|1501.8|1500.6|1500.4|1499.2|1501.9|1500.7|1499.2|1498|1157
1673537400000|2023-01-12 15:30:00|1500.3|1499.1|1504.2|1503|1504.3|1503.1|1500.1|1498.9|500
1673537700000|2023-01-12 15:35:00|1504.1|1502.9|1502.6|1501.4|1505.9|1504.7|1502.6|1501.4|592
1673538000000|2023-01-12 15:40:00|1502.7|1501.5|1499.7|1498.5|1503|1501.8|1499.4|1498.2|494
1673538300000|2023-01-12 15:45:00|1499.9|1498.7|1500.7|1499.5|1501.2|1500|1498.6|1497.4|982
1673538600000|2023-01-12 15:50:00|1500.6|1499.4|1501.6|1500.4|1502.3|1501.1|1499.8|1498.6|401
1673538900000|2023-01-12 15:55:00|1501.5|1500.3|1501.5|1500.3|1502.8|1501.6|1501.3|1500.1|375
1673539200000|2023-01-12 16:00:00|1501.4|1500.2|1502.3|1501.1|1502.7|1501.5|1501|1499.8|469
1673539500000|2023-01-12 16:05:00|1502.2|1501|1503.3|1502.1|1504.2|1503|1502.1|1500.9|619
1673539800000|2023-01-12 16:10:00|1503.4|1502.2|1504.4|1503.2|1504.7|1503.5|1502.9|1501.7|468
1673540100000|2023-01-12 16:15:00|1504.6|1503.4|1503.1|1501.9|1504.7|1503.5|1502.6|1501.4|298
1673540400000|2023-01-12 16:20:00|1502.9|1501.7|1501.7|1500.5|1503.1|1501.9|1500.9|1499.7|618
1673540700000|2023-01-12 16:25:00|1501.6|1500.4|1501.3|1500.1|1501.8|1500.6|1501|1499.8|621
1673541000000|2023-01-12 16:30:00|1501.2|1500|1500.5|1499.3|1501.8|1500.6|1498.8|1497.6|548
1673541300000|2023-01-12 16:35:00|1500.6|1499.4|1500.4|1499.2|1500.8|1499.6|1499.8|1498.6|332
1673541600000|2023-01-12 16:40:00|1500.6|1499.4|1501.1|1499.9|1501.6|1500.4|1500.2|1499|503
1673541900000|2023-01-12 16:45:00|1501.3|1500.1|1498.6|1497.4|1502.4|1501.2|1497.4|1496.2|1650
1673542200000|2023-01-12 16:50:00|1498.4|1497.2|1499.9|1498.7|1500.1|1498.9|1498.4|1497.2|750
1673542500000|2023-01-12 16:55:00|1499.8|1498.6|1498.8|1497.6|1500.9|1499.7|1498.5|1497.3|1192
1673542800000|2023-01-12 17:00:00|1499|1497.8|1520|1518.8|1521.8|1520.6|1499|1497.8|5962
1673543100000|2023-01-12 17:05:00|1519.8|1518.6|1514.1|1512.9|1521.4|1520.2|1513.8|1512.6|2878
1673543400000|2023-01-12 17:10:00|1514.4|1513.2|1519|1517.8|1520.1|1518.9|1513.1|1511.9|2041
1673543700000|2023-01-12 17:15:00|1519.2|1518|1522.1|1520.9|1524.3|1523.1|1517.9|1516.7|3361
1673544000000|2023-01-12 17:20:00|1522.2|1521|1518.7|1517.5|1522.6|1521.4|1518.7|1517.5|1709
1673544300000|2023-01-12 17:25:00|1518.9|1517.7|1519.4|1518.2|1519.7|1518.5|1517.4|1516.2|1332
1673544600000|2023-01-12 17:30:00|1519.5|1518.3|1521.8|1520.6|1523.4|1522.2|1517.2|1516|1235
1673544900000|2023-01-12 17:35:00|1521.9|1520.7|1522.1|1520.9|1524|1522.8|1521.7|1520.5|1335
1673545200000|2023-01-12 17:40:00|1522.2|1521|1525.1|1523.9|1527.6|1526.4|1521.5|1520.3|1837
1673545500000|2023-01-12 17:45:00|1525|1523.8|1524.1|1522.9|1527|1525.8|1524|1522.8|1773
1673545800000|2023-01-12 17:50:00|1524.2|1523|1522.3|1521.1|1525.2|1524|1522|1520.8|963
1673546100000|2023-01-12 17:55:00|1522.4|1521.2|1521.5|1520.3|1523.4|1522.2|1520.8|1519.6|800
1673546400000|2023-01-12 18:00:00|1521.8|1520.6|1519.8|1518.6|1522.3|1521.1|1519.5|1518.3|715
1673546700000|2023-01-12 18:05:00|1519.9|1518.7|1520.5|1519.3|1520.5|1519.3|1519.2|1518|552
1673547000000|2023-01-12 18:10:00|1520.3|1519.1|1519.8|1518.6|1520.5|1519.3|1518.8|1517.6|646
1673547300000|2023-01-12 18:15:00|1520|1518.8|1520|1518.8|1521.5|1520.3|1519.1|1517.9|524
1673547600000|2023-01-12 18:20:00|1519.8|1518.6|1520.3|1519.1|1520.5|1519.3|1518.6|1517.4|603
1673547900000|2023-01-12 18:25:00|1520.1|1518.9|1518.3|1517.1|1520.3|1519.1|1516.5|1515.3|1114
1673548200000|2023-01-12 18:30:00|1518.1|1516.9|1519.7|1518.5|1519.9|1518.7|1517.6|1516.4|873
1673548500000|2023-01-12 18:35:00|1519.8|1518.6|1519.1|1517.9|1520.5|1519.3|1519.1|1517.9|454
1673548800000|2023-01-12 18:40:00|1519.3|1518.1|1520|1518.8|1521.1|1519.9|1519.1|1517.9|607
1673549100000|2023-01-12 18:45:00|1519.9|1518.7|1518.5|1517.3|1519.9|1518.7|1518.5|1517.3|433
1673549400000|2023-01-12 18:50:00|1518.6|1517.4|1518.6|1517.4|1519.6|1518.4|1518.3|1517.1|743
1673549700000|2023-01-12 18:55:00|1518.8|1517.6|1518.6|1517.4|1519.8|1518.6|1518.6|1517.4|581
1673550000000|2023-01-12 19:00:00|1518.7|1517.5|1520.6|1519.4|1520.6|1519.4|1518.7|1517.5|952
1673550300000|2023-01-12 19:05:00|1520.5|1519.3|1519.3|1518.1|1521.8|1520.6|1519.1|1517.9|1153
1673550600000|2023-01-12 19:10:00|1519.4|1518.2|1519.7|1518.5|1520|1518.8|1517.4|1516.2|3020
1673550900000|2023-01-12 19:15:00|1519.9|1518.7|1520.5|1519.3|1520.8|1519.6|1519.7|1518.5|1103
1673571600000|2023-01-13 01:00:00|1518.7|1517.5|1521.3|1520.1|1522.4|1521.2|1517.4|1516.2|686
1673571900000|2023-01-13 01:05:00|1521.4|1520.2|1522.1|1520.9|1523.2|1522|1520.4|1519.2|265
1673572200000|2023-01-13 01:10:00|1522.2|1521|1523.2|1522|1523.4|1522.2|1521.5|1520.3|210
1673572500000|2023-01-13 01:15:00|1523.1|1521.9|1521.1|1519.9|1523.1|1521.9|1520.2|1519|237
1673572800000|2023-01-13 01:20:00|1521|1519.8|1523.7|1522.5|1523.7|1522.5|1520.6|1519.4|124
1673573100000|2023-01-13 01:25:00|1523.4|1522.2|1523.2|1522|1523.4|1522.2|1521.8|1520.6|70
1673573400000|2023-01-13 01:30:00|1523.3|1522.1|1521.1|1519.9|1523.3|1522.1|1521.1|1519.9|94
1673573700000|2023-01-13 01:35:00|1521|1519.8|1521.6|1520.4|1521.6|1520.4|1520.1|1518.9|85
1673574000000|2023-01-13 01:40:00|1521.5|1520.3|1522.4|1521.2|1522.6|1521.4|1521.1|1519.9|64
1673574300000|2023-01-13 01:45:00|1522.3|1521.1|1523.1|1521.9|1523.7|1522.5|1522.2|1521|100
1673574600000|2023-01-13 01:50:00|1523.2|1522|1523.1|1521.9|1523.7|1522.5|1522.5|1521.3|82
1673574900000|2023-01-13 01:55:00|1523|1521.8|1523|1521.8|1523.2|1522|1522.1|1520.9|33
1673575200000|2023-01-13 02:00:00|1523.1|1521.9|1522.1|1520.9|1523.1|1521.9|1521.7|1520.5|44
1673575500000|2023-01-13 02:05:00|1522.2|1521|1519.9|1518.7|1522.3|1521.1|1519.9|1518.7|81
1673575800000|2023-01-13 02:10:00|1520|1518.8|1520.5|1519.3|1520.6|1519.4|1519.9|1518.7|48
1673576100000|2023-01-13 02:15:00|1520.4|1519.2|1519.8|1518.6|1520.4|1519.2|1519.8|1518.6|3
1673576400000|2023-01-13 02:20:00|1520|1518.8|1520.3|1519.1|1520.5|1519.3|1519.9|1518.7|48
1673576700000|2023-01-13 02:25:00|1520.4|1519.2|1519.9|1518.7|1520.5|1519.3|1519.9|1518.7|19
1673577000000|2023-01-13 02:30:00|1520|1518.8|1520.7|1519.5|1520.9|1519.7|1519.4|1518.2|85
1673577300000|2023-01-13 02:35:00|1520.6|1519.4|1519.7|1518.5|1520.6|1519.4|1519.4|1518.2|44
1673577600000|2023-01-13 02:40:00|1519.8|1518.6|1517.6|1516.4|1519.8|1518.6|1517.5|1516.3|80
1673577900000|2023-01-13 02:45:00|1517.7|1516.5|1518.8|1517.6|1518.9|1517.7|1517.7|1516.5|45
1673578200000|2023-01-13 02:50:00|1518.9|1517.7|1518.2|1517|1519.4|1518.2|1517.5|1516.3|71
1673578500000|2023-01-13 02:55:00|1518.3|1517.1|1518.2|1517|1518.6|1517.4|1517.7|1516.5|24
1673578800000|2023-01-13 03:00:00|1518.3|1517.1|1518.3|1517.1|1519.3|1518.1|1518.1|1516.9|38
1673579100000|2023-01-13 03:05:00|1518.4|1517.2|1518.6|1517.4|1519.1|1517.9|1518.3|1517.1|49
1673579400000|2023-01-13 03:10:00|1518.7|1517.5|1518.7|1517.5|1519.3|1518.1|1518.3|1517.1|17
1673579700000|2023-01-13 03:15:00|1518.6|1517.4|1518.5|1517.3|1518.7|1517.5|1518.2|1517|16
1673580000000|2023-01-13 03:20:00|1518.4|1517.2|1518|1516.8|1518.5|1517.3|1517.9|1516.7|27
1673580300000|2023-01-13 03:25:00|1517.9|1516.7|1518.9|1517.7|1518.9|1517.7|1517.5|1516.3|42
1673580600000|2023-01-13 03:30:00|1518.8|1517.6|1518.7|1517.5|1519|1517.8|1518.6|1517.4|4
1673580900000|2023-01-13 03:35:00|1518.6|1517.4|1518.9|1517.7|1519.1|1517.9|1518.6|1517.4|15
1673581200000|2023-01-13 03:40:00|1519|1517.8|1519.9|1518.7|1520.1|1518.9|1519|1517.8|46
1673581500000|2023-01-13 03:45:00|1519.8|1518.6|1519.9|1518.7|1520.1|1518.9|1519.6|1518.4|24
1673581800000|2023-01-13 03:50:00|1520|1518.8|1520.1|1518.9|1520.1|1518.9|1519.9|1518.7|31
1673582100000|2023-01-13 03:55:00|1520.3|1519.1|1520.4|1519.2|1520.4|1519.2|1520.2|1519|22
1673582400000|2023-01-13 04:00:00|1520.3|1519.1|1520.4|1519.2|1520.4|1519.2|1520.2|1519|21
1673582700000|2023-01-13 04:05:00|1520.5|1519.3|1520.7|1519.5|1520.7|1519.5|1520.5|1519.3|2
1673583000000|2023-01-13 04:10:00|1520.6|1519.4|1520.4|1519.2|1520.7|1519.5|1520.4|1519.2|38
1673583300000|2023-01-13 04:15:00|1520.2|1519|1520.3|1519.1|1520.6|1519.4|1520.2|1519|4
1673583600000|2023-01-13 04:20:00|1520.2|1519|1520.6|1519.4|1520.7|1519.5|1520.2|1519|7
1673583900000|2023-01-13 04:25:00|1520.5|1519.3|1520.4|1519.2|1520.5|1519.3|1520.3|1519.1|2
1673584200000|2023-01-13 04:30:00|1520.5|1519.3|1520.4|1519.2|1520.5|1519.3|1520.4|1519.2|0
1673584500000|2023-01-13 04:35:00|1520.5|1519.3|1520.5|1519.3|1520.5|1519.3|1520.5|1519.3|2
1673584800000|2023-01-13 04:40:00|1520.7|1519.5|1520.7|1519.5|1520.7|1519.5|1520.5|1519.3|0
1673585100000|2023-01-13 04:45:00|1520.6|1519.4|1520.4|1519.2|1520.7|1519.5|1520.4|1519.2|3
1673585400000|2023-01-13 04:50:00|1520.2|1519|1520.2|1519|1520.3|1519.1|1520.2|1519|7
1673585700000|2023-01-13 04:55:00|1520.3|1519.1|1520.3|1519.1|1520.4|1519.2|1520.2|1519|5
1673586000000|2023-01-13 05:00:00|1520.2|1519|1520.4|1519.2|1520.4|1519.2|1520.2|1519|4
1673586300000|2023-01-13 05:05:00|1520.3|1519.1|1520.7|1519.5|1520.7|1519.5|1520.3|1519.1|6
1673586600000|2023-01-13 05:10:00|1520.5|1519.3|1520.5|1519.3|1520.5|1519.3|1520.4|1519.2|6
1673586900000|2023-01-13 05:15:00|1520.4|1519.2|1520.9|1519.7|1520.9|1519.7|1520.4|1519.2|35
1673587200000|2023-01-13 05:20:00|1520.8|1519.6|1520.2|1519|1520.8|1519.6|1520.2|1519|9
1673587500000|2023-01-13 05:25:00|1520.1|1518.9|1519.7|1518.5|1520.2|1519|1519.7|1518.5|7
1673587800000|2023-01-13 05:30:00|1519.4|1518.2|1519.7|1518.5|1520.1|1518.9|1518.6|1517.4|106
1673588100000|2023-01-13 05:35:00|1519.8|1518.6|1519.6|1518.4|1520.2|1519|1519.4|1518.2|13
1673588400000|2023-01-13 05:40:00|1519.7|1518.5|1520.5|1519.3|1520.6|1519.4|1519.7|1518.5|48
1673588700000|2023-01-13 05:45:00|1520.4|1519.2|1520.2|1519|1521.2|1520|1520.1|1518.9|36
1673589000000|2023-01-13 05:50:00|1520|1518.8|1519.9|1518.7|1520.3|1519.1|1519.9|1518.7|26
1673589300000|2023-01-13 05:55:00|1520.2|1519|1519.9|1518.7|1520.4|1519.2|1519.7|1518.5|41
1673589600000|2023-01-13 06:00:00|1520.1|1518.9|1520.2|1519|1520.2|1519|1519.4|1518.2|12
1673589900000|2023-01-13 06:05:00|1520.1|1518.9|1521.1|1519.9|1521.1|1519.9|1520|1518.8|18
1673590200000|2023-01-13 06:10:00|1521|1519.8|1520.5|1519.3|1521|1519.8|1520.1|1518.9|95
1673590500000|2023-01-13 06:15:00|1520.4|1519.2|1520.3|1519.1|1520.8|1519.6|1520.1|1518.9|12
1673590800000|2023-01-13 06:20:00|1520.2|1519|1521.3|1520.1|1521.3|1520.1|1520.1|1518.9|29
1673591100000|2023-01-13 06:25:00|1521|1519.8|1521.3|1520.1|1521.3|1520.1|1520.8|1519.6|19
1673591400000|2023-01-13 06:30:00|1521.2|1520|1519.8|1518.6|1521.2|1520|1519.8|1518.6|42
1673591700000|2023-01-13 06:35:00|1520|1518.8|1521.2|1520|1521.2|1520|1519.8|1518.6|15
1673592000000|2023-01-13 06:40:00|1521.1|1519.9|1520.8|1519.6|1521.5|1520.3|1520.8|1519.6|39
1673592300000|2023-01-13 06:45:00|1520.7|1519.5|1520.9|1519.7|1521.3|1520.1|1520.5|1519.3|25
1673592600000|2023-01-13 06:50:00|1520.8|1519.6|1521.1|1519.9|1521.4|1520.2|1520.5|1519.3|15
1673592900000|2023-01-13 06:55:00|1521.2|1520|1522.1|1520.9|1522.2|1521|1521.2|1520|45
1673593200000|2023-01-13 07:00:00|1522|1520.8|1520.8|1519.6|1522|1520.8|1520.6|1519.4|33
1673593500000|2023-01-13 07:05:00|1520.7|1519.5|1521.4|1520.2|1521.8|1520.6|1520.7|1519.5|42
1673593800000|2023-01-13 07:10:00|1521.3|1520.1|1520.9|1519.7|1521.3|1520.1|1520.9|1519.7|11
1673594100000|2023-01-13 07:15:00|1520.8|1519.6|1520.5|1519.3|1521|1519.8|1520.5|1519.3|8
1673594400000|2023-01-13 07:20:00|1520.7|1519.5|1520.8|1519.6|1520.8|1519.6|1520.3|1519.1|24
1673594700000|2023-01-13 07:25:00|1520.7|1519.5|1521.3|1520.1|1521.5|1520.3|1520.5|1519.3|15
1673595000000|2023-01-13 07:30:00|1521.4|1520.2|1522.4|1521.2|1522.4|1521.2|1521.3|1520.1|31
1673595300000|2023-01-13 07:35:00|1522.5|1521.3|1522|1520.8|1522.5|1521.3|1521.8|1520.6|17
1673595600000|2023-01-13 07:40:00|1522.1|1520.9|1522.1|1520.9|1522.3|1521.1|1521.8|1520.6|9
1673595900000|2023-01-13 07:45:00|1522.4|1521.2|1522.8|1521.6|1522.8|1521.6|1522.1|1520.9|52
1673596200000|2023-01-13 07:50:00|1522.7|1521.5|1523.5|1522.3|1523.5|1522.3|1522.7|1521.5|137
1673596500000|2023-01-13 07:55:00|1523.4|1522.2|1523.9|1522.7|1524|1522.8|1523.4|1522.2|69
1673596800000|2023-01-13 08:00:00|1524|1522.8|1522.1|1520.9|1524|1522.8|1521.8|1520.6|74
1673597100000|2023-01-13 08:05:00|1522|1520.8|1522.9|1521.7|1523.3|1522.1|1521.9|1520.7|34
1673597400000|2023-01-13 08:10:00|1523|1521.8|1523.6|1522.4|1524|1522.8|1523|1521.8|30
1673597700000|2023-01-13 08:15:00|1523.5|1522.3|1523.8|1522.6|1524.3|1523.1|1523.5|1522.3|45
1673598000000|2023-01-13 08:20:00|1523.7|1522.5|1524.4|1523.2|1524.4|1523.2|1523.6|1522.4|67
1673598300000|2023-01-13 08:25:00|1524.3|1523.1|1524.4|1523.2|1524.5|1523.3|1524|1522.8|17
1673598600000|2023-01-13 08:30:00|1524.2|1523|1524|1522.8|1524.5|1523.3|1524|1522.8|125
1673598900000|2023-01-13 08:35:00|1524.1|1522.9|1524.3|1523.1|1524.5|1523.3|1523.8|1522.6|27
1673599200000|2023-01-13 08:40:00|1524.4|1523.2|1523.6|1522.4|1524.5|1523.3|1523.5|1522.3|28
1673599500000|2023-01-13 08:45:00|1523.7|1522.5|1524.1|1522.9|1524.3|1523.1|1523.5|1522.3|7
1673599800000|2023-01-13 08:50:00|1524|1522.8|1523.9|1522.7|1524.4|1523.2|1523.8|1522.6|16
1673600100000|2023-01-13 08:55:00|1524|1522.8|1523.4|1522.2|1524|1522.8|1523.3|1522.1|8
1673600400000|2023-01-13 09:00:00|1523.5|1522.3|1523.4|1522.2|1523.7|1522.5|1523|1521.8|10
1673600700000|2023-01-13 09:05:00|1523.5|1522.3|1523.6|1522.4|1523.8|1522.6|1523.2|1522|51
1673601000000|2023-01-13 09:10:00|1523.5|1522.3|1524.1|1522.9|1524.4|1523.2|1523.5|1522.3|26
1673601300000|2023-01-13 09:15:00|1524|1522.8|1524.1|1522.9|1524.5|1523.3|1523.9|1522.7|11
1673601600000|2023-01-13 09:20:00|1524|1522.8|1524.3|1523.1|1524.5|1523.3|1523.7|1522.5|41
1673601900000|2023-01-13 09:25:00|1524.4|1523.2|1524.6|1523.4|1524.6|1523.4|1524.2|1523|152
1673602200000|2023-01-13 09:30:00|1524.7|1523.5|1524.4|1523.2|1524.9|1523.7|1524.2|1523|48
1673602500000|2023-01-13 09:35:00|1524.6|1523.4|1523.7|1522.5|1524.7|1523.5|1523.7|1522.5|70
1673602800000|2023-01-13 09:40:00|1523.8|1522.6|1524.9|1523.7|1524.9|1523.7|1523.8|1522.6|133
1673603100000|2023-01-13 09:45:00|1524.8|1523.6|1524.4|1523.2|1524.9|1523.7|1524.4|1523.2|36
1673603400000|2023-01-13 09:50:00|1524.5|1523.3|1525.1|1523.9|1525.3|1524.1|1524.4|1523.2|58
1673603700000|2023-01-13 09:55:00|1525.2|1524|1525.8|1524.6|1526.1|1524.9|1525.2|1524|201
1673604000000|2023-01-13 10:00:00|1526|1524.8|1525.4|1524.2|1526|1524.8|1525.3|1524.1|65
1673604300000|2023-01-13 10:05:00|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525|1523.8|57
1673604600000|2023-01-13 10:10:00|1525.8|1524.6|1526.1|1524.9|1526.5|1525.3|1525.5|1524.3|137
1673604900000|2023-01-13 10:15:00|1526|1524.8|1526.7|1525.5|1527|1525.8|1525.8|1524.6|116
1673605200000|2023-01-13 10:20:00|1526.8|1525.6|1526.8|1525.6|1527.2|1526|1526.7|1525.5|95
1673605500000|2023-01-13 10:25:00|1526.7|1525.5|1526.6|1525.4|1526.7|1525.5|1526.3|1525.1|29
1673605800000|2023-01-13 10:30:00|1526.5|1525.3|1527.1|1525.9|1527.2|1526|1526.4|1525.2|76
1673606100000|2023-01-13 10:35:00|1527.2|1526|1527.1|1525.9|1527.6|1526.4|1526.9|1525.7|103
1673606400000|2023-01-13 10:40:00|1527.2|1526|1528|1526.8|1528.1|1526.9|1527.1|1525.9|224
1673606700000|2023-01-13 10:45:00|1528.1|1526.9|1527.4|1526.2|1528.2|1527|1527.3|1526.1|91
1673607000000|2023-01-13 10:50:00|1527.5|1526.3|1527.9|1526.7|1528.2|1527|1527.4|1526.2|38
1673607300000|2023-01-13 10:55:00|1528|1526.8|1527.9|1526.7|1528.4|1527.2|1527.9|1526.7|68
1673607600000|2023-01-13 11:00:00|1528|1526.8|1527.4|1526.2|1528.2|1527|1527.4|1526.2|77
1673607900000|2023-01-13 11:05:00|1527.3|1526.1|1526.7|1525.5|1527.3|1526.1|1526.7|1525.5|96
1673608200000|2023-01-13 11:10:00|1526.5|1525.3|1525.7|1524.5|1526.5|1525.3|1525.2|1524|134
1673608500000|2023-01-13 11:15:00|1525.4|1524.2|1525.8|1524.6|1525.9|1524.7|1525.2|1524|70
1673608800000|2023-01-13 11:20:00|1525.9|1524.7|1525.4|1524.2|1526.3|1525.1|1525.4|1524.2|49
1673609100000|2023-01-13 11:25:00|1525.7|1524.5|1525.3|1524.1|1525.7|1524.5|1525.2|1524|74
1673609400000|2023-01-13 11:30:00|1525|1523.8|1524.9|1523.7|1525.2|1524|1524.4|1523.2|75
1673609700000|2023-01-13 11:35:00|1524.8|1523.6|1524.9|1523.7|1525.2|1524|1524.7|1523.5|27
1673610000000|2023-01-13 11:40:00|1524.7|1523.5|1525.2|1524|1525.7|1524.5|1524.7|1523.5|184
1673610300000|2023-01-13 11:45:00|1525|1523.8|1524.7|1523.5|1525.2|1524|1524.7|1523.5|27
1673610600000|2023-01-13 11:50:00|1524.9|1523.7|1524.9|1523.7|1525.3|1524.1|1524.7|1523.5|92
1673610900000|2023-01-13 11:55:00|1525.1|1523.9|1524.8|1523.6|1525.2|1524|1524.7|1523.5|12
1673611200000|2023-01-13 12:00:00|1524.9|1523.7|1524.2|1523|1525.2|1524|1523.9|1522.7|42
1673611500000|2023-01-13 12:05:00|1524.1|1522.9|1523.8|1522.6|1524.2|1523|1523.4|1522.2|30
1673611800000|2023-01-13 12:10:00|1523.7|1522.5|1521.9|1520.7|1523.7|1522.5|1521.7|1520.5|547
1673612100000|2023-01-13 12:15:00|1521.8|1520.6|1521.2|1520|1521.9|1520.7|1521.2|1520|350
1673612400000|2023-01-13 12:20:00|1521|1519.8|1519.6|1518.4|1521.3|1520.1|1519.5|1518.3|309
1673612700000|2023-01-13 12:25:00|1519.7|1518.5|1519.8|1518.6|1519.9|1518.7|1519|1517.8|189
1673613000000|2023-01-13 12:30:00|1519.7|1518.5|1519.3|1518.1|1519.8|1518.6|1518.8|1517.6|111
1673613300000|2023-01-13 12:35:00|1519|1517.8|1517|1515.8|1519|1517.8|1516.8|1515.6|174
1673613600000|2023-01-13 12:40:00|1517.2|1516|1517.7|1516.5|1517.8|1516.6|1517|1515.8|143
1673613900000|2023-01-13 12:45:00|1517.6|1516.4|1517|1515.8|1518.2|1517|1517|1515.8|116
1673614200000|2023-01-13 12:50:00|1516.9|1515.7|1516.5|1515.3|1517.3|1516.1|1516.1|1514.9|115
1673614500000|2023-01-13 12:55:00|1516.6|1515.4|1517|1515.8|1517|1515.8|1516.5|1515.3|113
1673614800000|2023-01-13 13:00:00|1516.9|1515.7|1515.5|1514.3|1517.1|1515.9|1515.5|1514.3|362
1673615100000|2023-01-13 13:05:00|1514.6|1513.4|1515.3|1514.1|1515.3|1514.1|1513.8|1512.6|276
1673615400000|2023-01-13 13:10:00|1515.4|1514.2|1515.9|1514.7|1516.8|1515.6|1515.2|1514|252
1673615700000|2023-01-13 13:15:00|1515.8|1514.6|1516.1|1514.9|1516.3|1515.1|1515.4|1514.2|235
1673616000000|2023-01-13 13:20:00|1516|1514.8|1516.4|1515.2|1516.9|1515.7|1515.7|1514.5|121
1673616300000|2023-01-13 13:25:00|1516.3|1515.1|1516.2|1515|1516.9|1515.7|1516|1514.8|92
1673616600000|2023-01-13 13:30:00|1516.1|1514.9|1515.7|1514.5|1516.1|1514.9|1514.8|1513.6|125
1673616900000|2023-01-13 13:35:00|1515.6|1514.4|1516.7|1515.5|1516.9|1515.7|1515.5|1514.3|155
1673617200000|2023-01-13 13:40:00|1516.6|1515.4|1517.1|1515.9|1517.2|1516|1516|1514.8|201
1673620200000|2023-01-13 14:30:00|1517.9|1516.7|1520.6|1519.4|1521.2|1520|1515.8|1514.6|3035
1673620500000|2023-01-13 14:35:00|1520.7|1519.5|1518.8|1517.6|1521|1519.8|1517.7|1516.5|788
1673620800000|2023-01-13 14:40:00|1519|1517.8|1520.5|1519.3|1520.8|1519.6|1518.4|1517.2|756
1673621100000|2023-01-13 14:45:00|1520.7|1519.5|1523.6|1522.4|1523.9|1522.7|1520.3|1519.1|1262
1673621400000|2023-01-13 14:50:00|1523.5|1522.3|1523.3|1522.1|1524.6|1523.4|1522.9|1521.7|1397
1673621700000|2023-01-13 14:55:00|1523.4|1522.2|1524.1|1522.9|1524.1|1522.9|1522.4|1521.2|894
1673622000000|2023-01-13 15:00:00|1523.9|1522.7|1525|1523.8|1525|1523.8|1523.1|1521.9|1373
1673622300000|2023-01-13 15:05:00|1525.1|1523.9|1523.3|1522.1|1526.3|1525.1|1523|1521.8|1096
1673622600000|2023-01-13 15:10:00|1523.2|1522|1523|1521.8|1525.7|1524.5|1522.7|1521.5|978
1673622900000|2023-01-13 15:15:00|1522.9|1521.7|1522.5|1521.3|1523.1|1521.9|1522.2|1521|729
1673623200000|2023-01-13 15:20:00|1522.7|1521.5|1522.7|1521.5|1523|1521.8|1521.3|1520.1|1029
1673623500000|2023-01-13 15:25:00|1523.9|1522.7|1524.7|1523.5|1524.8|1523.6|1523.4|1522.2|527
1673623800000|2023-01-13 15:30:00|1524.5|1523.3|1525|1523.8|1526.4|1525.2|1524.4|1523.2|964
1673624100000|2023-01-13 15:35:00|1524.9|1523.7|1525.5|1524.3|1526|1524.8|1524.2|1523|1086
1673624400000|2023-01-13 15:40:00|1525.6|1524.4|1526.4|1525.2|1526.9|1525.7|1525.5|1524.3|685
1673624700000|2023-01-13 15:45:00|1526.6|1525.4|1529.8|1528.6|1529.8|1528.6|1526.6|1525.4|1478
1673625000000|2023-01-13 15:50:00|1529.7|1528.5|1531.2|1530|1531.9|1530.7|1529.3|1528.1|1455
1673625300000|2023-01-13 15:55:00|1531.4|1530.2|1530.2|1529|1531.7|1530.5|1530.2|1529|1113
1673625600000|2023-01-13 16:00:00|1530.4|1529.2|1530.3|1529.1|1530.8|1529.6|1529.8|1528.6|705
1673625900000|2023-01-13 16:05:00|1530.6|1529.4|1531.6|1530.4|1532.1|1530.9|1530.3|1529.1|689
1673626200000|2023-01-13 16:10:00|1531.8|1530.6|1532.3|1531.1|1532.4|1531.2|1531.6|1530.4|657
1673626500000|2023-01-13 16:15:00|1532.2|1531|1530.9|1529.7|1532.8|1531.6|1530.3|1529.1|648
1673626800000|2023-01-13 16:20:00|1530.8|1529.6|1527.2|1526|1531.3|1530.1|1526.7|1525.5|953
1673627100000|2023-01-13 16:25:00|1527.4|1526.2|1525.4|1524.2|1527.5|1526.3|1524.4|1523.2|1237
1673627400000|2023-01-13 16:30:00|1525.6|1524.4|1526.5|1525.3|1528.2|1527|1525.5|1524.3|1132
1673627700000|2023-01-13 16:35:00|1526.4|1525.2|1525.7|1524.5|1527.4|1526.2|1525.7|1524.5|549
1673628000000|2023-01-13 16:40:00|1526|1524.8|1526.6|1525.4|1527.4|1526.2|1526|1524.8|675
1673628300000|2023-01-13 16:45:00|1526.4|1525.2|1527.1|1525.9|1527.4|1526.2|1525.9|1524.7|528
1673628600000|2023-01-13 16:50:00|1527|1525.8|1524.7|1523.5|1527.6|1526.4|1524.7|1523.5|540
1673628900000|2023-01-13 16:55:00|1524.6|1523.4|1525.1|1523.9|1525.9|1524.7|1524|1522.8|1076
1673629200000|2023-01-13 17:00:00|1525|1523.8|1526.3|1525.1|1526.6|1525.4|1524.5|1523.3|692
1673629500000|2023-01-13 17:05:00|1526.2|1525|1525.7|1524.5|1526.6|1525.4|1525.4|1524.2|402
1673629800000|2023-01-13 17:10:00|1525.6|1524.4|1527.2|1526|1527.4|1526.2|1525.6|1524.4|551
1673630100000|2023-01-13 17:15:00|1527.5|1526.3|1528.4|1527.2|1528.4|1527.2|1527.5|1526.3|498
1673630400000|2023-01-13 17:20:00|1528.3|1527.1|1529.5|1528.3|1529.9|1528.7|1527.9|1526.7|829
1673630700000|2023-01-13 17:25:00|1529.6|1528.4|1530|1528.8|1530.6|1529.4|1529.5|1528.3|793
1673631000000|2023-01-13 17:30:00|1530.1|1528.9|1531.3|1530.1|1531.5|1530.3|1529.7|1528.5|574
1673631300000|2023-01-13 17:35:00|1531.4|1530.2|1531.2|1530|1532.2|1531|1530.7|1529.5|445
1673631600000|2023-01-13 17:40:00|1531.3|1530.1|1531.8|1530.6|1532.5|1531.3|1531.2|1530|505
1673631900000|2023-01-13 17:45:00|1531.7|1530.5|1531.3|1530.1|1532|1530.8|1531.1|1529.9|605
1673632200000|2023-01-13 17:50:00|1531.4|1530.2|1531|1529.8|1532.2|1531|1531|1529.8|730
1673632500000|2023-01-13 17:55:00|1530.7|1529.5|1530.1|1528.9|1531|1529.8|1530|1528.8|437
1673632800000|2023-01-13 18:00:00|1530.3|1529.1|1530.6|1529.4|1530.8|1529.6|1530|1528.8|412
1673633100000|2023-01-13 18:05:00|1530.5|1529.3|1530.1|1528.9|1531.3|1530.1|1529.6|1528.4|382
1673633400000|2023-01-13 18:10:00|1530.2|1529|1529.1|1527.9|1530.5|1529.3|1528.7|1527.5|424
1673633700000|2023-01-13 18:15:00|1529.4|1528.2|1529|1527.8|1530.2|1529|1528.4|1527.2|330
1673634000000|2023-01-13 18:20:00|1528.7|1527.5|1527.1|1525.9|1529|1527.8|1526.4|1525.2|784
1673634300000|2023-01-13 18:25:00|1527.3|1526.1|1527.1|1525.9|1527.9|1526.7|1526.7|1525.5|655
1673634600000|2023-01-13 18:30:00|1527.2|1526|1527.2|1526|1527.4|1526.2|1526.2|1525|468
1673634900000|2023-01-13 18:35:00|1527.4|1526.2|1526.7|1525.5|1527.7|1526.5|1526.7|1525.5|376
1673635200000|2023-01-13 18:40:00|1526.8|1525.6|1525.8|1524.6|1527.3|1526.1|1525.6|1524.4|621
1673635500000|2023-01-13 18:45:00|1525.7|1524.5|1527|1525.8|1527|1525.8|1525.6|1524.4|324
1673635800000|2023-01-13 18:50:00|1527.3|1526.1|1526.5|1525.3|1527.5|1526.3|1526.4|1525.2|429
1673636100000|2023-01-13 18:55:00|1526.6|1525.4|1527.3|1526.1|1527.5|1526.3|1526.2|1525|374
1673636400000|2023-01-13 19:00:00|1527|1525.8|1527.5|1526.3|1527.8|1526.6|1527|1525.8|598
1673636700000|2023-01-13 19:05:00|1527.4|1526.2|1527.4|1526.2|1527.8|1526.6|1526.7|1525.5|808
1673637000000|2023-01-13 19:10:00|1527.3|1526.1|1528.4|1527.2|1529.1|1527.9|1526.6|1525.4|2091
1673637300000|2023-01-13 19:15:00|1528.5|1527.3|1530.3|1528.3|1530.5|1529.3|1528.1|1526.9|1505
1673917200000|2023-01-17 01:00:00|1519.5|1518.3|1520.3|1519.1|1521|1519.8|1518.3|1517.1|1290
1673917500000|2023-01-17 01:05:00|1520.4|1519.2|1519.7|1518.5|1521.1|1519.9|1518.4|1517.2|570
1673917800000|2023-01-17 01:10:00|1519.8|1518.6|1517.8|1516.6|1520.3|1519.1|1517.2|1516|408
1673918100000|2023-01-17 01:15:00|1518.1|1516.9|1516.9|1515.7|1519.2|1518|1516.9|1515.7|367
1673918400000|2023-01-17 01:20:00|1517|1515.8|1517|1515.8|1517.9|1516.7|1516.4|1515.2|334
1673918700000|2023-01-17 01:25:00|1516.9|1515.7|1517.1|1515.9|1517.5|1516.3|1516.6|1515.4|214
1673919000000|2023-01-17 01:30:00|1517|1515.8|1516.6|1515.4|1517.3|1516.1|1516.6|1515.4|159
1673919300000|2023-01-17 01:35:00|1516.7|1515.5|1516.9|1515.7|1517|1515.8|1516.3|1515.1|204
1673919600000|2023-01-17 01:40:00|1516.8|1515.6|1518|1516.8|1518|1516.8|1516.8|1515.6|127
1673919900000|2023-01-17 01:45:00|1517.7|1516.5|1518.3|1517.1|1518.3|1517.1|1517.5|1516.3|164
1673920200000|2023-01-17 01:50:00|1518.2|1517|1518.7|1517.5|1518.8|1517.6|1517.8|1516.6|133
1673920500000|2023-01-17 01:55:00|1518.8|1517.6|1519.8|1518.6|1519.8|1518.6|1518.5|1517.3|220
1673920800000|2023-01-17 02:00:00|1519.7|1518.5|1519.7|1518.5|1519.8|1518.6|1519|1517.8|159
1673921100000|2023-01-17 02:05:00|1519.6|1518.4|1518.8|1517.6|1519.8|1518.6|1518.3|1517.1|180
1673921400000|2023-01-17 02:10:00|1518.9|1517.7|1519.6|1518.4|1519.9|1518.7|1518.8|1517.6|115
1673921700000|2023-01-17 02:15:00|1519.3|1518.1|1518.6|1517.4|1519.9|1518.7|1518.6|1517.4|102
1673922000000|2023-01-17 02:20:00|1519|1517.8|1519.1|1517.9|1519.2|1518|1519|1517.8|47
1673922300000|2023-01-17 02:25:00|1519.3|1518.1|1517.3|1516.1|1519.3|1518.1|1517.3|1516.1|76
1673922600000|2023-01-17 02:30:00|1517.1|1515.9|1516.9|1515.7|1517.9|1516.7|1516.8|1515.6|314
1673922900000|2023-01-17 02:35:00|1517|1515.8|1517|1515.8|1517.3|1516.1|1516.5|1515.3|136
1673923200000|2023-01-17 02:40:00|1516.9|1515.7|1516.8|1515.6|1517.3|1516.1|1516.4|1515.2|116
1673923500000|2023-01-17 02:45:00|1516.9|1515.7|1517.8|1516.6|1517.8|1516.6|1516.4|1515.2|44
1673923800000|2023-01-17 02:50:00|1517.7|1516.5|1517|1515.8|1517.7|1516.5|1516.7|1515.5|36
1673924100000|2023-01-17 02:55:00|1516.8|1515.6|1518.1|1516.9|1518.2|1517|1516.6|1515.4|95
1673924400000|2023-01-17 03:00:00|1517.9|1516.7|1518.4|1517.2|1518.7|1517.5|1517.8|1516.6|100
1673924700000|2023-01-17 03:05:00|1518.3|1517.1|1518.2|1517|1519|1517.8|1517.9|1516.7|68
1673925000000|2023-01-17 03:10:00|1518.1|1516.9|1517.9|1516.7|1518.3|1517.1|1517.8|1516.6|16
1673925300000|2023-01-17 03:15:00|1517.8|1516.6|1518.1|1516.9|1518.1|1516.9|1517.3|1516.1|94
1673925600000|2023-01-17 03:20:00|1518.4|1517.2|1518.8|1517.6|1518.9|1517.7|1518.3|1517.1|53
1673925900000|2023-01-17 03:25:00|1518.9|1517.7|1519.2|1518|1519.3|1518.1|1518.9|1517.7|28
1673926200000|2023-01-17 03:30:00|1519.1|1517.9|1519|1517.8|1519.1|1517.9|1518.8|1517.6|3
1673926500000|2023-01-17 03:35:00|1518.9|1517.7|1518.4|1517.2|1519|1517.8|1518.4|1517.2|35
1673926800000|2023-01-17 03:40:00|1518.3|1517.1|1518.1|1516.9|1518.4|1517.2|1518.1|1516.9|12
1673927100000|2023-01-17 03:45:00|1518|1516.8|1517.9|1516.7|1518.1|1516.9|1517.6|1516.4|41
1673927400000|2023-01-17 03:50:00|1517.7|1516.5|1518.1|1516.9|1518.1|1516.9|1517.7|1516.5|15
1673927700000|2023-01-17 03:55:00|1518|1516.8|1517.7|1516.5|1518|1516.8|1517.3|1516.1|16
1673928000000|2023-01-17 04:00:00|1517.8|1516.6|1517.4|1516.2|1517.9|1516.7|1517.1|1515.9|27
1673928300000|2023-01-17 04:05:00|1517.5|1516.3|1517.5|1516.3|1517.5|1516.3|1517.3|1516.1|20
1673928600000|2023-01-17 04:10:00|1517.4|1516.2|1517.4|1516.2|1517.6|1516.4|1517.4|1516.2|5
1673928900000|2023-01-17 04:15:00|1517.5|1516.3|1517.7|1516.5|1517.7|1516.5|1517.3|1516.1|10
1673929200000|2023-01-17 04:20:00|1517.8|1516.6|1517.8|1516.6|1517.9|1516.7|1517.8|1516.6|8
1673929500000|2023-01-17 04:25:00|1517.7|1516.5|1517.7|1516.5|1517.8|1516.6|1517.7|1516.5|1
1673929800000|2023-01-17 04:30:00|1517.6|1516.4|1517.5|1516.3|1517.7|1516.5|1517.4|1516.2|9
1673930100000|2023-01-17 04:35:00|1517.6|1516.4|1517.5|1516.3|1517.6|1516.4|1517.5|1516.3|5
1673930400000|2023-01-17 04:40:00|1517.6|1516.4|1517.6|1516.4|1517.6|1516.4|1517.4|1516.2|5
1673930700000|2023-01-17 04:45:00|1517.5|1516.3|1517.5|1516.3|1517.5|1516.3|1517.3|1516.1|7
1673931000000|2023-01-17 04:50:00|1517.6|1516.4|1517.5|1516.3|1517.6|1516.4|1517.5|1516.3|0
1673931300000|2023-01-17 04:55:00|1517.4|1516.2|1517.9|1516.7|1518.2|1517|1517.4|1516.2|43
1673931600000|2023-01-17 05:00:00|1517.8|1516.6|1517.6|1516.4|1517.9|1516.7|1517.5|1516.3|16
1673931900000|2023-01-17 05:05:00|1517.4|1516.2|1517.7|1516.5|1517.7|1516.5|1517.4|1516.2|11
1673932200000|2023-01-17 05:10:00|1517.6|1516.4|1517.9|1516.7|1517.9|1516.7|1517.5|1516.3|12
1673932500000|2023-01-17 05:15:00|1518|1516.8|1518.4|1517.2|1518.8|1517.6|1518|1516.8|21
1673932800000|2023-01-17 05:20:00|1518.3|1517.1|1518|1516.8|1518.5|1517.3|1518|1516.8|17
1673933100000|2023-01-17 05:25:00|1517.9|1516.7|1518.1|1516.9|1518.1|1516.9|1517.9|1516.7|8
1673933400000|2023-01-17 05:30:00|1518.2|1517|1518.6|1517.4|1518.7|1517.5|1517.4|1516.2|101
1673933700000|2023-01-17 05:35:00|1518.7|1517.5|1518|1516.8|1518.8|1517.6|1517.7|1516.5|33
1673934000000|2023-01-17 05:40:00|1517.9|1516.7|1518.2|1517|1518.2|1517|1517.6|1516.4|35
1673934300000|2023-01-17 05:45:00|1518.1|1516.9|1517.4|1516.2|1518.2|1517|1517.4|1516.2|57
1673934600000|2023-01-17 05:50:00|1517.5|1516.3|1518.5|1517.3|1518.6|1517.4|1517.5|1516.3|46
1673934900000|2023-01-17 05:55:00|1518.3|1517.1|1518.5|1517.3|1518.7|1517.5|1518.2|1517|57
1673935200000|2023-01-17 06:00:00|1518.6|1517.4|1519.4|1518.2|1519.4|1518.2|1518.5|1517.3|56
1673935500000|2023-01-17 06:05:00|1519.3|1518.1|1518.5|1517.3|1519.3|1518.1|1518.3|1517.1|66
1673935800000|2023-01-17 06:10:00|1518.4|1517.2|1518.6|1517.4|1518.6|1517.4|1518.3|1517.1|43
1673936100000|2023-01-17 06:15:00|1518.7|1517.5|1518.3|1517.1|1519|1517.8|1518.3|1517.1|37
1673936400000|2023-01-17 06:20:00|1518.4|1517.2|1518|1516.8|1518.5|1517.3|1518|1516.8|20
1673936700000|2023-01-17 06:25:00|1518.1|1516.9|1518.3|1517.1|1518.8|1517.6|1518|1516.8|95
1673937000000|2023-01-17 06:30:00|1518.2|1517|1517.9|1516.7|1518.3|1517.1|1517.9|1516.7|23
1673937300000|2023-01-17 06:35:00|1517.6|1516.4|1517.5|1516.3|1517.9|1516.7|1517.3|1516.1|63
1673937600000|2023-01-17 06:40:00|1517.4|1516.2|1517.5|1516.3|1517.8|1516.6|1517.1|1515.9|46
1673937900000|2023-01-17 06:45:00|1517.6|1516.4|1517.3|1516.1|1517.6|1516.4|1517.2|1516|17
1673938200000|2023-01-17 06:50:00|1517.2|1516|1516.9|1515.7|1517.4|1516.2|1516.7|1515.5|45
1673938500000|2023-01-17 06:55:00|1517.1|1515.9|1516.9|1515.7|1517.3|1516.1|1516.7|1515.5|86
1673938800000|2023-01-17 07:00:00|1516.8|1515.6|1516.9|1515.7|1517|1515.8|1516.2|1515|127
1673939100000|2023-01-17 07:05:00|1517|1515.8|1517.2|1516|1517.2|1516|1516.7|1515.5|54
1673939400000|2023-01-17 07:10:00|1517|1515.8|1516.4|1515.2|1517.1|1515.9|1516.4|1515.2|42
1673939700000|2023-01-17 07:15:00|1516.3|1515.1|1516.4|1515.2|1516.7|1515.5|1516.3|1515.1|27
1673940000000|2023-01-17 07:20:00|1516.6|1515.4|1516.2|1515|1516.7|1515.5|1516.2|1515|25
1673940300000|2023-01-17 07:25:00|1516.4|1515.2|1516.4|1515.2|1516.5|1515.3|1515.7|1514.5|167
1673940600000|2023-01-17 07:30:00|1516.5|1515.3|1516.5|1515.3|1517.4|1516.2|1516.3|1515.1|98
1673940900000|2023-01-17 07:35:00|1516.4|1515.2|1515.9|1514.7|1516.5|1515.3|1515.9|1514.7|19
1673941200000|2023-01-17 07:40:00|1515.8|1514.6|1516.4|1515.2|1516.4|1515.2|1515.7|1514.5|61
1673941500000|2023-01-17 07:45:00|1516.2|1515|1516.1|1514.9|1516.2|1515|1515.8|1514.6|23
1673941800000|2023-01-17 07:50:00|1516.2|1515|1516.1|1514.9|1516.4|1515.2|1515.7|1514.5|22
1673942100000|2023-01-17 07:55:00|1515.9|1514.7|1515.9|1514.7|1516.5|1515.3|1515.8|1514.6|23
1673942400000|2023-01-17 08:00:00|1516|1514.8|1515.7|1514.5|1516.4|1515.2|1515.7|1514.5|60
1673942700000|2023-01-17 08:05:00|1515.9|1514.7|1516|1514.8|1516.2|1515|1515.5|1514.3|199
1673943000000|2023-01-17 08:10:00|1515.7|1514.5|1515.1|1513.9|1516.1|1514.9|1515.1|1513.9|180
1673943300000|2023-01-17 08:15:00|1515.6|1514.4|1515.4|1514.2|1516.1|1514.9|1515.3|1514.1|121
1673943600000|2023-01-17 08:20:00|1515.3|1514.1|1515.3|1514.1|1515.8|1514.6|1515.1|1513.9|55
1673943900000|2023-01-17 08:25:00|1515.6|1514.4|1515.5|1514.3|1515.8|1514.6|1515.3|1514.1|74
1673944200000|2023-01-17 08:30:00|1515.4|1514.2|1515|1513.8|1515.7|1514.5|1514.9|1513.7|102
1673944500000|2023-01-17 08:35:00|1515.1|1513.9|1515.2|1514|1515.3|1514.1|1515|1513.8|15
1673944800000|2023-01-17 08:40:00|1515.4|1514.2|1515.8|1514.6|1516|1514.8|1515.2|1514|78
1673945100000|2023-01-17 08:45:00|1515.9|1514.7|1515.4|1514.2|1516.1|1514.9|1515.3|1514.1|46
1673945400000|2023-01-17 08:50:00|1515.3|1514.1|1515.3|1514.1|1515.6|1514.4|1515.3|1514.1|20
1673945700000|2023-01-17 08:55:00|1515.4|1514.2|1515.7|1514.5|1515.8|1514.6|1515.3|1514.1|30
1673946000000|2023-01-17 09:00:00|1515.8|1514.6|1516.5|1515.3|1516.6|1515.4|1515.7|1514.5|132
1673946300000|2023-01-17 09:05:00|1516.6|1515.4|1518.1|1516.9|1518.2|1517|1516.5|1515.3|186
1673946600000|2023-01-17 09:10:00|1517.9|1516.7|1517.2|1516|1518.1|1516.9|1516.9|1515.7|87
1673946900000|2023-01-17 09:15:00|1517.1|1515.9|1516.7|1515.5|1517.1|1515.9|1516.7|1515.5|28
1673947200000|2023-01-17 09:20:00|1516.9|1515.7|1516.4|1515.2|1516.9|1515.7|1516.1|1514.9|49
1673947500000|2023-01-17 09:25:00|1516.2|1515|1516.1|1514.9|1516.5|1515.3|1516.1|1514.9|54
1673947800000|2023-01-17 09:30:00|1515.4|1514.2|1515.6|1514.4|1515.7|1514.5|1515.1|1513.9|181
1673948100000|2023-01-17 09:35:00|1515.5|1514.3|1515.8|1514.6|1516.1|1514.9|1515.3|1514.1|98
1673948400000|2023-01-17 09:40:00|1515.7|1514.5|1516|1514.8|1516|1514.8|1515.3|1514.1|42
1673948700000|2023-01-17 09:45:00|1515.8|1514.6|1516.3|1515.1|1516.6|1515.4|1515.8|1514.6|76
1673949000000|2023-01-17 09:50:00|1516.4|1515.2|1516.3|1515.1|1516.6|1515.4|1516.3|1515.1|19
1673949300000|2023-01-17 09:55:00|1516|1514.8|1515.8|1514.6|1516.2|1515|1515.3|1514.1|106
1673949600000|2023-01-17 10:00:00|1515.9|1514.7|1515.4|1514.2|1516.2|1515|1515.3|1514.1|183
1673949900000|2023-01-17 10:05:00|1515.5|1514.3|1514.9|1513.7|1515.5|1514.3|1514.4|1513.2|156
1673950200000|2023-01-17 10:10:00|1514.8|1513.6|1514.7|1513.5|1515.1|1513.9|1514.6|1513.4|39
1673950500000|2023-01-17 10:15:00|1514.6|1513.4|1515.1|1513.9|1515.1|1513.9|1513.8|1512.6|166
1673950800000|2023-01-17 10:20:00|1515|1513.8|1515.3|1514.1|1515.4|1514.2|1515|1513.8|67
1673951100000|2023-01-17 10:25:00|1515.2|1514|1515.5|1514.3|1515.5|1514.3|1514.6|1513.4|27
1673951400000|2023-01-17 10:30:00|1515.7|1514.5|1516.5|1515.3|1516.5|1515.3|1515.6|1514.4|88
1673951700000|2023-01-17 10:35:00|1516.4|1515.2|1515.3|1514.1|1516.5|1515.3|1515.3|1514.1|33
1673952000000|2023-01-17 10:40:00|1515.2|1514|1515.1|1513.9|1515.2|1514|1514.5|1513.3|41
1673952300000|2023-01-17 10:45:00|1514.9|1513.7|1515.4|1514.2|1515.6|1514.4|1514.9|1513.7|35
1673952600000|2023-01-17 10:50:00|1515.5|1514.3|1515.1|1513.9|1515.6|1514.4|1514.8|1513.6|26
1673952900000|2023-01-17 10:55:00|1515|1513.8|1515|1513.8|1515.1|1513.9|1514.3|1513.1|41
1673953200000|2023-01-17 11:00:00|1515.1|1513.9|1516.7|1515.5|1516.8|1515.6|1514.8|1513.6|87
1673953500000|2023-01-17 11:05:00|1516.8|1515.6|1516.9|1515.7|1517|1515.8|1516.5|1515.3|34
1673953800000|2023-01-17 11:10:00|1517|1515.8|1516.7|1515.5|1517.5|1516.3|1516.7|1515.5|91
1673954100000|2023-01-17 11:15:00|1516.8|1515.6|1517.2|1516|1517.2|1516|1516.7|1515.5|33
1673954400000|2023-01-17 11:20:00|1517.1|1515.9|1517.5|1516.3|1517.5|1516.3|1516.9|1515.7|36
1673954700000|2023-01-17 11:25:00|1517.4|1516.2|1517.6|1516.4|1517.6|1516.4|1517.3|1516.1|24
1673955000000|2023-01-17 11:30:00|1517.9|1516.7|1518.3|1517.1|1518.5|1517.3|1517.9|1516.7|21
1673955300000|2023-01-17 11:35:00|1518.5|1517.3|1517.6|1516.4|1518.7|1517.5|1517.6|1516.4|71
1673955600000|2023-01-17 11:40:00|1517.7|1516.5|1518|1516.8|1518.1|1516.9|1517.6|1516.4|14
1673955900000|2023-01-17 11:45:00|1517.9|1516.7|1518.8|1517.6|1518.8|1517.6|1517.8|1516.6|58
1673956200000|2023-01-17 11:50:00|1519.1|1517.9|1518.8|1517.6|1519.3|1518.1|1518.8|1517.6|90
1673956500000|2023-01-17 11:55:00|1518.9|1517.7|1519.3|1518.1|1519.3|1518.1|1518.3|1517.1|66
1673956800000|2023-01-17 12:00:00|1519.6|1518.4|1518|1516.8|1519.7|1518.5|1517.7|1516.5|208
1673957100000|2023-01-17 12:05:00|1517.9|1516.7|1518.5|1517.3|1519|1517.8|1517.9|1516.7|77
1673957400000|2023-01-17 12:10:00|1518.4|1517.2|1519.4|1518.2|1519.4|1518.2|1518.4|1517.2|79
1673957700000|2023-01-17 12:15:00|1519.5|1518.3|1519.1|1517.9|1519.9|1518.7|1519.1|1517.9|93
1673958000000|2023-01-17 12:20:00|1519.2|1518|1518.4|1517.2|1519.2|1518|1518.1|1516.9|112
1673958300000|2023-01-17 12:25:00|1518.5|1517.3|1517.8|1516.6|1518.6|1517.4|1517.7|1516.5|95
1673958600000|2023-01-17 12:30:00|1517.7|1516.5|1517.6|1516.4|1518.1|1516.9|1517.6|1516.4|57
1673958900000|2023-01-17 12:35:00|1517.8|1516.6|1519.1|1517.9|1519.1|1517.9|1517.8|1516.6|128
1673959200000|2023-01-17 12:40:00|1519.2|1518|1518.6|1517.4|1519.3|1518.1|1518.6|1517.4|21
1673959500000|2023-01-17 12:45:00|1518.7|1517.5|1518.7|1517.5|1519.5|1518.3|1518.2|1517|173
1673959800000|2023-01-17 12:50:00|1519.2|1518|1519.1|1517.9|1519.6|1518.4|1518.6|1517.4|63
1673960100000|2023-01-17 12:55:00|1519.2|1518|1520.6|1519.4|1521.2|1520|1519.1|1517.9|163
1673960400000|2023-01-17 13:00:00|1520.5|1519.3|1520.8|1519.6|1521.8|1520.6|1520.4|1519.2|320
1673960700000|2023-01-17 13:05:00|1520.6|1519.4|1519.1|1517.9|1520.6|1519.4|1519|1517.8|150
1673961000000|2023-01-17 13:10:00|1519.2|1518|1519.5|1518.3|1520.3|1519.1|1518.9|1517.7|114
1673961300000|2023-01-17 13:15:00|1519.6|1518.4|1518.9|1517.7|1519.8|1518.6|1518.7|1517.5|134
1673961600000|2023-01-17 13:20:00|1518.8|1517.6|1519|1517.8|1519|1517.8|1518.2|1517|240
1673961900000|2023-01-17 13:25:00|1518.9|1517.7|1519.6|1518.4|1520.3|1519.1|1518.1|1516.9|195
1673962200000|2023-01-17 13:30:00|1520|1518.8|1519.3|1518.1|1520|1518.8|1519|1517.8|159
1673962500000|2023-01-17 13:35:00|1519.1|1517.9|1517.8|1516.6|1519.3|1518.1|1517.5|1516.3|270
1673962800000|2023-01-17 13:40:00|1517.7|1516.5|1517.9|1516.7|1518.2|1517|1517.7|1516.5|134
1673965800000|2023-01-17 14:30:00|1521.1|1519.9|1519.3|1518.1|1524.6|1523.4|1518.4|1517.2|3331
1673966100000|2023-01-17 14:35:00|1519.4|1518.2|1518.5|1517.3|1521.1|1519.9|1517.6|1516.4|2044
1673966400000|2023-01-17 14:40:00|1518.3|1517.1|1514.1|1512.9|1518.9|1517.7|1514.1|1512.9|2041
1673966700000|2023-01-17 14:45:00|1513.9|1512.7|1516.1|1514.9|1516.2|1515|1513.6|1512.4|1341
1673967000000|2023-01-17 14:50:00|1516.3|1515.1|1518.6|1517.4|1518.8|1517.6|1516.1|1514.9|1202
1673967300000|2023-01-17 14:55:00|1518.7|1517.5|1519.3|1518.1|1520.4|1519.2|1518.5|1517.3|1100
1673967600000|2023-01-17 15:00:00|1519.5|1518.3|1522.2|1521|1522.8|1521.6|1519.5|1518.3|2124
1673967900000|2023-01-17 15:05:00|1522.4|1521.2|1520.9|1519.7|1522.7|1521.5|1520.5|1519.3|564
1673968200000|2023-01-17 15:10:00|1520.8|1519.6|1522.5|1521.3|1523|1521.8|1520.4|1519.2|882
1673968500000|2023-01-17 15:15:00|1522.6|1521.4|1521.5|1520.3|1523|1521.8|1521.5|1520.3|441
1673968800000|2023-01-17 15:20:00|1521.8|1520.6|1523|1521.8|1523.5|1522.3|1521.5|1520.3|700
1673969100000|2023-01-17 15:25:00|1523.2|1522|1524.9|1523.7|1525.1|1523.9|1523.2|1522|754
1673969400000|2023-01-17 15:30:00|1524.8|1523.6|1524.5|1523.3|1526.7|1525.5|1523.9|1522.7|1049
1673969700000|2023-01-17 15:35:00|1524.4|1523.2|1523.9|1522.7|1525.8|1524.6|1523.9|1522.7|1021
1673970000000|2023-01-17 15:40:00|1524|1522.8|1523.4|1522.2|1524.4|1523.2|1522|1520.8|867
1673970300000|2023-01-17 15:45:00|1523.2|1522|1521.6|1520.4|1524|1522.8|1521.5|1520.3|445
1673970600000|2023-01-17 15:50:00|1521.5|1520.3|1524|1522.8|1524.2|1523|1521.5|1520.3|410
1673970900000|2023-01-17 15:55:00|1524.5|1523.3|1525.9|1524.7|1526.4|1525.2|1524.3|1523.1|539
1673971200000|2023-01-17 16:00:00|1526|1524.8|1527|1525.8|1527.7|1526.5|1525.5|1524.3|1020
1673971500000|2023-01-17 16:05:00|1527.1|1525.9|1526.5|1525.3|1527.2|1526|1525.9|1524.7|710
1673971800000|2023-01-17 16:10:00|1526.7|1525.5|1526.2|1525|1526.8|1525.6|1525.3|1524.1|713
1673972100000|2023-01-17 16:15:00|1526.3|1525.1|1526.2|1525|1526.8|1525.6|1525.7|1524.5|447
1673972400000|2023-01-17 16:20:00|1526.3|1525.1|1526.7|1525.5|1527.5|1526.3|1526|1524.8|711
1673972700000|2023-01-17 16:25:00|1526.9|1525.7|1526.6|1525.4|1527.5|1526.3|1526.2|1525|819
1673973000000|2023-01-17 16:30:00|1526.5|1525.3|1527.4|1526.2|1529.1|1527.9|1526.4|1525.2|761
1673973300000|2023-01-17 16:35:00|1527.6|1526.4|1526|1524.8|1527.7|1526.5|1525.2|1524|765
1673973600000|2023-01-17 16:40:00|1526.2|1525|1528.4|1527.2|1528.6|1527.4|1526.2|1525|510
1673973900000|2023-01-17 16:45:00|1528.5|1527.3|1529.4|1528.2|1529.8|1528.6|1527.9|1526.7|727
1673974200000|2023-01-17 16:50:00|1529.2|1528|1531.1|1529.9|1531.9|1530.7|1528.9|1527.7|749
1673974500000|2023-01-17 16:55:00|1531.3|1530.1|1530.8|1529.6|1532.1|1530.9|1530.3|1529.1|352
1673974800000|2023-01-17 17:00:00|1531|1529.8|1530.9|1529.7|1531.8|1530.6|1529.8|1528.6|869
1673975100000|2023-01-17 17:05:00|1531|1529.8|1530.9|1529.7|1531.4|1530.2|1530.1|1528.9|627
1673975400000|2023-01-17 17:10:00|1530.6|1529.4|1529.1|1527.9|1530.7|1529.5|1529.1|1527.9|587
1673975700000|2023-01-17 17:15:00|1529.2|1528|1527.9|1526.7|1530.4|1529.2|1527.7|1526.5|481
1673976000000|2023-01-17 17:20:00|1528.1|1526.9|1529.4|1528.2|1529.4|1528.2|1528.1|1526.9|358
1673976300000|2023-01-17 17:25:00|1529.2|1528|1530.5|1529.3|1530.6|1529.4|1528.9|1527.7|525
1673976600000|2023-01-17 17:30:00|1530.4|1529.2|1530.4|1529.2|1530.8|1529.6|1530.3|1529.1|374
1673976900000|2023-01-17 17:35:00|1530.3|1529.1|1531.3|1530.1|1532|1530.8|1530.3|1529.1|825
1673977200000|2023-01-17 17:40:00|1531.2|1530|1532.5|1531.3|1533|1531.8|1531|1529.8|684
1673977500000|2023-01-17 17:45:00|1532.6|1531.4|1532.2|1531|1533|1531.8|1532|1530.8|670
1673977800000|2023-01-17 17:50:00|1532|1530.8|1533.2|1532|1533.8|1532.6|1532|1530.8|542
1673978100000|2023-01-17 17:55:00|1533.3|1532.1|1534.5|1533.3|1534.9|1533.7|1533|1531.8|764
1673978400000|2023-01-17 18:00:00|1534.3|1533.1|1535.2|1534|1535.3|1534.1|1534.2|1533|741
1673978700000|2023-01-17 18:05:00|1535|1533.8|1535.7|1534.5|1536.1|1534.9|1535|1533.8|1192
1673979000000|2023-01-17 18:10:00|1535.9|1534.7|1535.1|1533.9|1536.1|1534.9|1534.9|1533.7|429
1673979300000|2023-01-17 18:15:00|1535.4|1534.2|1533.9|1532.7|1536.1|1534.9|1533.9|1532.7|557
1673979600000|2023-01-17 18:20:00|1534.1|1532.9|1534.5|1533.3|1535|1533.8|1534|1532.8|639
1673979900000|2023-01-17 18:25:00|1534.6|1533.4|1534.3|1533.1|1534.8|1533.6|1533.9|1532.7|573
1673980200000|2023-01-17 18:30:00|1534.5|1533.3|1535.3|1534.1|1535.7|1534.5|1534.3|1533.1|616
1673980500000|2023-01-17 18:35:00|1535.2|1534|1538.5|1537.3|1539.2|1538|1535.1|1533.9|1181
1673980800000|2023-01-17 18:40:00|1538.8|1537.6|1536.4|1535.2|1539|1537.8|1535.9|1534.7|1008
1673981100000|2023-01-17 18:45:00|1536.3|1535.1|1536.1|1534.9|1536.6|1535.4|1534.9|1533.7|754
1673981400000|2023-01-17 18:50:00|1536|1534.8|1535.9|1534.7|1536.4|1535.2|1535.4|1534.2|589
1673981700000|2023-01-17 18:55:00|1535.8|1534.6|1534.8|1533.6|1535.9|1534.7|1534.4|1533.2|779
1673982000000|2023-01-17 19:00:00|1534.9|1533.7|1536.3|1535.1|1536.3|1535.1|1534.9|1533.7|539
1673982300000|2023-01-17 19:05:00|1536.2|1535|1536.6|1535.4|1536.8|1535.6|1535.6|1534.4|798
1673982600000|2023-01-17 19:10:00|1536.8|1535.6|1539.9|1538.7|1540.1|1538.9|1536.2|1535|2550
1673982900000|2023-01-17 19:15:00|1539.8|1538.6|1539.6|1538.4|1540.5|1539.3|1539.3|1538.1|1912
1674003600000|2023-01-18 01:00:00|1536.9|1535.7|1538.9|1537.7|1539.4|1538.2|1535.9|1534.7|876
1674003900000|2023-01-18 01:05:00|1539.1|1537.9|1541.2|1540|1541.5|1540.3|1539.1|1537.9|728
1674004200000|2023-01-18 01:10:00|1541.3|1540.1|1542.2|1541|1542.2|1541|1541.2|1540|444
1674004500000|2023-01-18 01:15:00|1542.3|1541.1|1542.8|1541.6|1542.9|1541.7|1542|1540.8|316
1674004800000|2023-01-18 01:20:00|1542.9|1541.7|1544|1542.8|1544|1542.8|1542.6|1541.4|493
1674005100000|2023-01-18 01:25:00|1543.9|1542.7|1544.5|1543.3|1544.9|1543.7|1543.8|1542.6|492
1674005400000|2023-01-18 01:30:00|1544.6|1543.4|1543.1|1541.9|1544.9|1543.7|1542.9|1541.7|339
1674005700000|2023-01-18 01:35:00|1543.3|1542.1|1542.8|1541.6|1543.6|1542.4|1542.5|1541.3|119
1674006000000|2023-01-18 01:40:00|1542.9|1541.7|1540.7|1539.5|1543.3|1542.1|1540.6|1539.4|182
1674006300000|2023-01-18 01:45:00|1540.6|1539.4|1541.9|1540.7|1542.1|1540.9|1540.4|1539.2|251
1674006600000|2023-01-18 01:50:00|1541.8|1540.6|1540.9|1539.7|1541.8|1540.6|1540.8|1539.6|80
1674006900000|2023-01-18 01:55:00|1541|1539.8|1541.2|1540|1541.6|1540.4|1541|1539.8|69
1674007200000|2023-01-18 02:00:00|1541.4|1540.2|1543.8|1542.6|1544.2|1543|1541.1|1539.9|195
1674007500000|2023-01-18 02:05:00|1544|1542.8|1544.1|1542.9|1544.4|1543.2|1543.9|1542.7|86
1674007800000|2023-01-18 02:10:00|1544.2|1543|1543.8|1542.6|1544.5|1543.3|1543.8|1542.6|90
1674008100000|2023-01-18 02:15:00|1543.9|1542.7|1544.3|1543.1|1544.8|1543.6|1543.8|1542.6|56
1674008400000|2023-01-18 02:20:00|1544.1|1542.9|1544.1|1542.9|1544.4|1543.2|1544|1542.8|75
1674008700000|2023-01-18 02:25:00|1544.2|1543|1543.8|1542.6|1544.3|1543.1|1543.8|1542.6|68
1674009000000|2023-01-18 02:30:00|1543.6|1542.4|1544.8|1543.6|1545|1543.8|1543.6|1542.4|134
1674009300000|2023-01-18 02:35:00|1544.5|1543.3|1544.4|1543.2|1544.9|1543.7|1544.1|1542.9|73
1674009600000|2023-01-18 02:40:00|1544.5|1543.3|1544.6|1543.4|1545|1543.8|1544.1|1542.9|77
1674009900000|2023-01-18 02:45:00|1544.7|1543.5|1544.5|1543.3|1544.8|1543.6|1544|1542.8|46
1674010200000|2023-01-18 02:50:00|1544.4|1543.2|1543.8|1542.6|1544.6|1543.4|1543.8|1542.6|114
1674010500000|2023-01-18 02:55:00|1544.1|1542.9|1544.1|1542.9|1544.1|1542.9|1543.9|1542.7|81
1674010800000|2023-01-18 03:00:00|1544|1542.8|1544.8|1543.6|1545|1543.8|1543.8|1542.6|157
1674011100000|2023-01-18 03:05:00|1544.7|1543.5|1544.6|1543.4|1544.7|1543.5|1544.3|1543.1|29
1674011400000|2023-01-18 03:10:00|1544.3|1543.1|1545|1543.8|1545|1543.8|1544.3|1543.1|48
1674011700000|2023-01-18 03:15:00|1545.1|1543.9|1544.7|1543.5|1545.3|1544.1|1544.6|1543.4|57
1674012000000|2023-01-18 03:20:00|1544.8|1543.6|1544.9|1543.7|1545|1543.8|1544.6|1543.4|16
1674012300000|2023-01-18 03:25:00|1544.8|1543.6|1544.5|1543.3|1544.9|1543.7|1544.4|1543.2|60
1674012600000|2023-01-18 03:30:00|1544.4|1543.2|1543.3|1542.1|1544.5|1543.3|1542.9|1541.7|250
1674012900000|2023-01-18 03:35:00|1543.5|1542.3|1543.7|1542.5|1543.8|1542.6|1543.1|1541.9|41
1674013200000|2023-01-18 03:40:00|1543.8|1542.6|1544.5|1543.3|1544.8|1543.6|1543.5|1542.3|119
1674013500000|2023-01-18 03:45:00|1544.8|1543.6|1545|1543.8|1545.5|1544.3|1544.8|1543.6|162
1674013800000|2023-01-18 03:50:00|1544.9|1543.7|1545.1|1543.9|1545.5|1544.3|1544.5|1543.3|96
1674014100000|2023-01-18 03:55:00|1545.3|1544.1|1545|1543.8|1545.4|1544.2|1545|1543.8|32
1674014400000|2023-01-18 04:00:00|1545.1|1543.9|1544.8|1543.6|1545.3|1544.1|1544.5|1543.3|51
1674014700000|2023-01-18 04:05:00|1544.6|1543.4|1544.2|1543|1544.6|1543.4|1544.1|1542.9|38
1674015000000|2023-01-18 04:10:00|1544.3|1543.1|1544.3|1543.1|1544.4|1543.2|1544|1542.8|24
1674015300000|2023-01-18 04:15:00|1544.2|1543|1544.5|1543.3|1544.5|1543.3|1544|1542.8|15
1674015600000|2023-01-18 04:20:00|1544.6|1543.4|1544.8|1543.6|1544.8|1543.6|1544.5|1543.3|38
1674015900000|2023-01-18 04:25:00|1545|1543.8|1545.3|1544.1|1545.5|1544.3|1545|1543.8|34
1674016200000|2023-01-18 04:30:00|1545.4|1544.2|1545.4|1544.2|1545.5|1544.3|1545.3|1544.1|22
1674016500000|2023-01-18 04:35:00|1545.5|1544.3|1545.3|1544.1|1545.6|1544.4|1545.3|1544.1|42
1674016800000|2023-01-18 04:40:00|1545.4|1544.2|1545.6|1544.4|1545.6|1544.4|1545.4|1544.2|11
1674017100000|2023-01-18 04:45:00|1545.5|1544.3|1545.5|1544.3|1545.8|1544.6|1544.9|1543.7|33
1674017400000|2023-01-18 04:50:00|1545.4|1544.2|1545.3|1544.1|1545.5|1544.3|1545.2|1544|7
1674017700000|2023-01-18 04:55:00|1545.5|1544.3|1545.4|1544.2|1545.5|1544.3|1545.3|1544.1|14
1674018000000|2023-01-18 05:00:00|1545.5|1544.3|1545|1543.8|1545.5|1544.3|1544.9|1543.7|18
1674018300000|2023-01-18 05:05:00|1544.8|1543.6|1544.7|1543.5|1545|1543.8|1544.5|1543.3|4
1674018600000|2023-01-18 05:10:00|1544.5|1543.3|1544.8|1543.6|1544.8|1543.6|1544.5|1543.3|2
1674018900000|2023-01-18 05:15:00|1544.6|1543.4|1544.5|1543.3|1544.6|1543.4|1544.3|1543.1|31
1674019200000|2023-01-18 05:20:00|1544.7|1543.5|1544.5|1543.3|1544.7|1543.5|1544.3|1543.1|62
1674019500000|2023-01-18 05:25:00|1544.7|1543.5|1544.7|1543.5|1544.9|1543.7|1544.5|1543.3|43
1674019800000|2023-01-18 05:30:00|1544.8|1543.6|1544.9|1543.7|1545.1|1543.9|1544.6|1543.4|136
1674020100000|2023-01-18 05:35:00|1545|1543.8|1545.4|1544.2|1545.8|1544.6|1545|1543.8|39
1674020400000|2023-01-18 05:40:00|1545.5|1544.3|1545.3|1544.1|1545.7|1544.5|1545.3|1544.1|37
1674020700000|2023-01-18 05:45:00|1545.4|1544.2|1545.8|1544.6|1545.8|1544.6|1545.1|1543.9|55
1674021000000|2023-01-18 05:50:00|1545.7|1544.5|1546.1|1544.9|1546.1|1544.9|1545.4|1544.2|84
1674021300000|2023-01-18 05:55:00|1546.2|1545|1546.5|1545.3|1546.6|1545.4|1545.9|1544.7|214
1674021600000|2023-01-18 06:00:00|1546.6|1545.4|1547.3|1546.1|1547.3|1546.1|1546.4|1545.2|177
1674021900000|2023-01-18 06:05:00|1547.4|1546.2|1546.9|1545.7|1547.7|1546.5|1546.7|1545.5|113
1674022200000|2023-01-18 06:10:00|1546.8|1545.6|1546.6|1545.4|1546.9|1545.7|1546.4|1545.2|127
1674022500000|2023-01-18 06:15:00|1546.7|1545.5|1546.1|1544.9|1546.8|1545.6|1546|1544.8|91
1674022800000|2023-01-18 06:20:00|1546|1544.8|1545.7|1544.5|1546.2|1545|1545.7|1544.5|34
1674023100000|2023-01-18 06:25:00|1545.8|1544.6|1545.7|1544.5|1545.9|1544.7|1545.4|1544.2|28
1674023400000|2023-01-18 06:30:00|1545.4|1544.2|1545.7|1544.5|1545.9|1544.7|1545.4|1544.2|33
1674023700000|2023-01-18 06:35:00|1545.8|1544.6|1545.4|1544.2|1545.8|1544.6|1545.4|1544.2|21
1674024000000|2023-01-18 06:40:00|1545.6|1544.4|1543.6|1542.4|1545.6|1544.4|1543.2|1542|320
1674024300000|2023-01-18 06:45:00|1543.5|1542.3|1544|1542.8|1544|1542.8|1543.2|1542|22
1674024600000|2023-01-18 06:50:00|1543.9|1542.7|1543.2|1542|1543.9|1542.7|1543|1541.8|31
1674024900000|2023-01-18 06:55:00|1543.1|1541.9|1544|1542.8|1544|1542.8|1543|1541.8|42
1674025200000|2023-01-18 07:00:00|1544.1|1542.9|1543.7|1542.5|1544.7|1543.5|1543.7|1542.5|50
1674025500000|2023-01-18 07:05:00|1543.6|1542.4|1543.4|1542.2|1543.7|1542.5|1543.2|1542|25
1674025800000|2023-01-18 07:10:00|1543.5|1542.3|1543.8|1542.6|1543.8|1542.6|1543.3|1542.1|71
1674026100000|2023-01-18 07:15:00|1544.6|1543.4|1544.6|1543.4|1544.7|1543.5|1544.2|1543|27
1674026400000|2023-01-18 07:20:00|1544.7|1543.5|1545.2|1544|1545.2|1544|1544.7|1543.5|59
1674026700000|2023-01-18 07:25:00|1545.3|1544.1|1545.5|1544.3|1545.7|1544.5|1545.2|1544|20
1674027000000|2023-01-18 07:30:00|1545.3|1544.1|1544.7|1543.5|1545.4|1544.2|1544.6|1543.4|68
1674027300000|2023-01-18 07:35:00|1544.8|1543.6|1544.2|1543|1544.8|1543.6|1543.9|1542.7|43
1674027600000|2023-01-18 07:40:00|1544.1|1542.9|1544.1|1542.9|1544.2|1543|1543.5|1542.3|47
1674027900000|2023-01-18 07:45:00|1544.3|1543.1|1544.1|1542.9|1544.4|1543.2|1543.8|1542.6|24
1674028200000|2023-01-18 07:50:00|1544.2|1543|1544.8|1543.6|1544.9|1543.7|1543.8|1542.6|16
1674028500000|2023-01-18 07:55:00|1544.9|1543.7|1546|1544.8|1546.1|1544.9|1544.6|1543.4|51
1674028800000|2023-01-18 08:00:00|1546.1|1544.9|1547|1545.8|1547.4|1546.2|1546.1|1544.9|107
1674029100000|2023-01-18 08:05:00|1546.9|1545.7|1546.6|1545.4|1547|1545.8|1546.1|1544.9|112
1674029400000|2023-01-18 08:10:00|1546.5|1545.3|1546.7|1545.5|1547|1545.8|1545.7|1544.5|165
1674029700000|2023-01-18 08:15:00|1546.8|1545.6|1547|1545.8|1547.4|1546.2|1546.2|1545|81
1674030000000|2023-01-18 08:20:00|1546.9|1545.7|1544.8|1543.6|1547.3|1546.1|1544.7|1543.5|159
1674030300000|2023-01-18 08:25:00|1544.7|1543.5|1544.4|1543.2|1545.4|1544.2|1544.2|1543|56
1674030600000|2023-01-18 08:30:00|1544.3|1543.1|1544.4|1543.2|1545|1543.8|1544.2|1543|94
1674030900000|2023-01-18 08:35:00|1544.3|1543.1|1544.3|1543.1|1544.5|1543.3|1543.9|1542.7|37
1674031200000|2023-01-18 08:40:00|1544.2|1543|1544.5|1543.3|1544.8|1543.6|1544.2|1543|79
1674031500000|2023-01-18 08:45:00|1544.4|1543.2|1543.2|1542|1544.6|1543.4|1543.2|1542|85
1674031800000|2023-01-18 08:50:00|1543.1|1541.9|1544.3|1543.1|1544.3|1543.1|1543.1|1541.9|79
1674032100000|2023-01-18 08:55:00|1544.2|1543|1544.4|1543.2|1545|1543.8|1544|1542.8|36
1674032400000|2023-01-18 09:00:00|1544.5|1543.3|1544.4|1543.2|1544.8|1543.6|1543.8|1542.6|118
1674032700000|2023-01-18 09:05:00|1544.3|1543.1|1545.4|1544.2|1545.4|1544.2|1544.3|1543.1|101
1674033000000|2023-01-18 09:10:00|1545.3|1544.1|1545.4|1544.2|1545.9|1544.7|1545.3|1544.1|38
1674033300000|2023-01-18 09:15:00|1545.5|1544.3|1546|1544.8|1546.2|1545|1545.5|1544.3|52
1674033600000|2023-01-18 09:20:00|1546.2|1545|1546.3|1545.1|1546.3|1545.1|1545.7|1544.5|130
1674033900000|2023-01-18 09:25:00|1546.2|1545|1546.6|1545.4|1546.9|1545.7|1546.2|1545|40
1674034200000|2023-01-18 09:30:00|1546.7|1545.5|1547|1545.8|1547.3|1546.1|1546.3|1545.1|47
1674034500000|2023-01-18 09:35:00|1547.1|1545.9|1546.3|1545.1|1547.2|1546|1546.1|1544.9|107
1674034800000|2023-01-18 09:40:00|1546.2|1545|1546.3|1545.1|1546.6|1545.4|1546.1|1544.9|40
1674035100000|2023-01-18 09:45:00|1546.4|1545.2|1546.4|1545.2|1546.6|1545.4|1546.3|1545.1|22
1674035400000|2023-01-18 09:50:00|1546.6|1545.4|1545.9|1544.7|1546.6|1545.4|1545.8|1544.6|102
1674035700000|2023-01-18 09:55:00|1545.8|1544.6|1545.9|1544.7|1546.1|1544.9|1545.8|1544.6|25
1674036000000|2023-01-18 10:00:00|1546|1544.8|1546.4|1545.2|1547.3|1546.1|1545.9|1544.7|151
1674036300000|2023-01-18 10:05:00|1546.5|1545.3|1546|1544.8|1546.5|1545.3|1545.9|1544.7|56
1674036600000|2023-01-18 10:10:00|1545.9|1544.7|1545.6|1544.4|1546|1544.8|1544.9|1543.7|89
1674036900000|2023-01-18 10:15:00|1545.8|1544.6|1545.8|1544.6|1546.7|1545.5|1545.7|1544.5|59
1674037200000|2023-01-18 10:20:00|1545.7|1544.5|1545.5|1544.3|1545.9|1544.7|1545.3|1544.1|20
1674037500000|2023-01-18 10:25:00|1545.6|1544.4|1545.4|1544.2|1545.7|1544.5|1545.2|1544|15
1674037800000|2023-01-18 10:30:00|1545.5|1544.3|1546.2|1545|1546.4|1545.2|1545.5|1544.3|67
1674038100000|2023-01-18 10:35:00|1546.3|1545.1|1546.1|1544.9|1546.6|1545.4|1546.1|1544.9|52
1674038400000|2023-01-18 10:40:00|1546|1544.8|1546|1544.8|1546.1|1544.9|1545.8|1544.6|18
1674038700000|2023-01-18 10:45:00|1546.1|1544.9|1545.8|1544.6|1546.3|1545.1|1545.8|1544.6|20
1674039000000|2023-01-18 10:50:00|1545.9|1544.7|1545.8|1544.6|1546.1|1544.9|1545.6|1544.4|21
1674039300000|2023-01-18 10:55:00|1545.4|1544.2|1545.4|1544.2|1545.8|1544.6|1545.3|1544.1|43
1674039600000|2023-01-18 11:00:00|1545.6|1544.4|1545.6|1544.4|1545.8|1544.6|1545.5|1544.3|16
1674039900000|2023-01-18 11:05:00|1545.8|1544.6|1545.6|1544.4|1545.8|1544.6|1545.5|1544.3|21
1674040200000|2023-01-18 11:10:00|1545.5|1544.3|1546.3|1545.1|1546.4|1545.2|1545.5|1544.3|29
1674040500000|2023-01-18 11:15:00|1546.1|1544.9|1546.8|1545.6|1546.9|1545.7|1545.6|1544.4|88
1674040800000|2023-01-18 11:20:00|1546.7|1545.5|1546.6|1545.4|1547.2|1546|1546.5|1545.3|65
1674041100000|2023-01-18 11:25:00|1546.7|1545.5|1546.5|1545.3|1546.8|1545.6|1546.5|1545.3|120
1674041400000|2023-01-18 11:30:00|1546.4|1545.2|1546.6|1545.4|1546.7|1545.5|1546.4|1545.2|103
1674041700000|2023-01-18 11:35:00|1546.7|1545.5|1546.6|1545.4|1546.8|1545.6|1546.4|1545.2|44
1674042000000|2023-01-18 11:40:00|1546.7|1545.5|1546.7|1545.5|1547.1|1545.9|1546.2|1545|103
1674042300000|2023-01-18 11:45:00|1546.6|1545.4|1546.1|1544.9|1546.7|1545.5|1545.9|1544.7|25
1674042600000|2023-01-18 11:50:00|1546|1544.8|1544.5|1543.3|1546.2|1545|1544.4|1543.2|162
1674042900000|2023-01-18 11:55:00|1544.6|1543.4|1544.7|1543.5|1544.9|1543.7|1543.6|1542.4|340
1674043200000|2023-01-18 12:00:00|1544.8|1543.6|1544.6|1543.4|1545.3|1544.1|1544.4|1543.2|52
1674043500000|2023-01-18 12:05:00|1544.7|1543.5|1543.8|1542.6|1544.8|1543.6|1543.8|1542.6|40
1674043800000|2023-01-18 12:10:00|1543.7|1542.5|1543.3|1542.1|1543.9|1542.7|1543.3|1542.1|78
1674044100000|2023-01-18 12:15:00|1543.2|1542|1543.5|1542.3|1543.6|1542.4|1542.5|1541.3|115
1674044400000|2023-01-18 12:20:00|1543.4|1542.2|1543.4|1542.2|1543.7|1542.5|1543.3|1542.1|40
1674044700000|2023-01-18 12:25:00|1543.3|1542.1|1542.2|1541|1543.4|1542.2|1542.2|1541|104
1674045000000|2023-01-18 12:30:00|1542.3|1541.1|1541.3|1540.1|1542.6|1541.4|1541.3|1540.1|182
1674045300000|2023-01-18 12:35:00|1541.4|1540.2|1540.2|1539|1541.8|1540.6|1540.1|1538.9|222
1674045600000|2023-01-18 12:40:00|1540.3|1539.1|1540.2|1539|1540.7|1539.5|1539.7|1538.5|222
1674045900000|2023-01-18 12:45:00|1540.3|1539.1|1540.4|1539.2|1540.7|1539.5|1540.2|1539|44
1674046200000|2023-01-18 12:50:00|1540.3|1539.1|1539.2|1538|1540.4|1539.2|1539.1|1537.9|238
1674046500000|2023-01-18 12:55:00|1539.1|1537.9|1539.1|1537.9|1539.3|1538.1|1539|1537.8|195
1674046800000|2023-01-18 13:00:00|1539|1537.8|1539.7|1538.5|1541|1539.8|1539|1537.8|512
1674047100000|2023-01-18 13:05:00|1539.6|1538.4|1538.7|1537.5|1539.9|1538.7|1538.4|1537.2|459
1674047400000|2023-01-18 13:10:00|1538.9|1537.7|1538.7|1537.5|1539.2|1538|1537.7|1536.5|421
1674047700000|2023-01-18 13:15:00|1538.6|1537.4|1536|1534.8|1538.7|1537.5|1535.9|1534.7|491
1674048000000|2023-01-18 13:20:00|1535.9|1534.7|1535.4|1534.2|1536.7|1535.5|1534.7|1533.5|787
1674048300000|2023-01-18 13:25:00|1535.3|1534.1|1535.2|1534|1535.4|1534.2|1534.5|1533.3|597
1674048600000|2023-01-18 13:30:00|1535.3|1534.1|1532.9|1531.7|1536.1|1534.9|1532.1|1530.9|994
1674048900000|2023-01-18 13:35:00|1533.1|1531.9|1531.7|1530.5|1533.2|1532|1529.9|1528.7|1070
1674049200000|2023-01-18 13:40:00|1531.8|1530.6|1531.7|1530.5|1531.9|1530.7|1530.1|1528.9|547
1674052200000|2023-01-18 14:30:00|1532.9|1531.7|1537|1535.8|1537.4|1536.2|1532.2|1531|4128
1674052500000|2023-01-18 14:35:00|1536.8|1535.6|1537.6|1536.4|1538.8|1537.6|1536.1|1534.9|1954
1674052800000|2023-01-18 14:40:00|1537.8|1536.6|1535.2|1534|1538|1536.8|1534.2|1533|1411
1674053100000|2023-01-18 14:45:00|1535.4|1534.2|1538.9|1537.7|1539.1|1537.9|1535.4|1534.2|1269
1674053400000|2023-01-18 14:50:00|1538.8|1537.6|1539.8|1538.6|1540.3|1539.1|1538.7|1537.5|1324
1674053700000|2023-01-18 14:55:00|1539.6|1538.4|1536.2|1535|1539.6|1538.4|1535.9|1534.7|1832
1674054000000|2023-01-18 15:00:00|1536.1|1534.9|1534.2|1533|1537|1535.8|1533.4|1532.2|1325
1674054300000|2023-01-18 15:05:00|1534.4|1533.2|1533.6|1532.4|1534.9|1533.7|1533.1|1531.9|911
1674054600000|2023-01-18 15:10:00|1533.4|1532.2|1536.3|1535.1|1536.9|1535.7|1532.9|1531.7|1320
1674054900000|2023-01-18 15:15:00|1536.2|1535|1533.7|1532.5|1536.3|1535.1|1531.9|1530.7|901
1674055200000|2023-01-18 15:20:00|1533.8|1532.6|1535.2|1534|1535.7|1534.5|1533.6|1532.4|531
1674055500000|2023-01-18 15:25:00|1535.3|1534.1|1534.7|1533.5|1535.7|1534.5|1534|1532.8|583
1674055800000|2023-01-18 15:30:00|1534.8|1533.6|1533.6|1532.4|1536.4|1535.2|1533.4|1532.2|1036
1674056100000|2023-01-18 15:35:00|1533.7|1532.5|1532.6|1531.4|1535|1533.8|1531.3|1530.1|986
1674056400000|2023-01-18 15:40:00|1532.8|1531.6|1533.1|1531.9|1533.9|1532.7|1531.9|1530.7|745
1674056700000|2023-01-18 15:45:00|1532.9|1531.7|1533.7|1532.5|1534.3|1533.1|1532.8|1531.6|464
1674057000000|2023-01-18 15:50:00|1533.8|1532.6|1531.5|1530.3|1534.1|1532.9|1530.4|1529.2|643
1674057300000|2023-01-18 15:55:00|1531.6|1530.4|1531.3|1530.1|1532.8|1531.6|1530.6|1529.4|438
1674057600000|2023-01-18 16:00:00|1531.4|1530.2|1530.9|1529.7|1532.1|1530.9|1529.8|1528.6|1019
1674057900000|2023-01-18 16:05:00|1531|1529.8|1530.5|1529.3|1531.5|1530.3|1529.9|1528.7|487
1674058200000|2023-01-18 16:10:00|1530.6|1529.4|1530.5|1529.3|1532.6|1531.4|1530.3|1529.1|628
1674058500000|2023-01-18 16:15:00|1530.6|1529.4|1528.9|1527.7|1531|1529.8|1528.7|1527.5|569
1674058800000|2023-01-18 16:20:00|1529|1527.8|1527|1525.8|1529|1527.8|1526.7|1525.5|1120
1674059100000|2023-01-18 16:25:00|1527.2|1526|1528|1526.8|1528.1|1526.9|1527|1525.8|600
1674059400000|2023-01-18 16:30:00|1527.8|1526.6|1525.3|1524.1|1527.8|1526.6|1525|1523.8|1032
1674059700000|2023-01-18 16:35:00|1525.6|1524.4|1521.7|1520.5|1525.6|1524.4|1520.9|1519.7|2077
1674060000000|2023-01-18 16:40:00|1521.6|1520.4|1521.9|1520.7|1523.4|1522.2|1520.9|1519.7|1061
1674060300000|2023-01-18 16:45:00|1522.1|1520.9|1524.2|1523|1524.3|1523.1|1520.3|1519.1|1106
1674060600000|2023-01-18 16:50:00|1524.1|1522.9|1524.6|1523.4|1524.8|1523.6|1523.1|1521.9|819
1674060900000|2023-01-18 16:55:00|1524.8|1523.6|1523.2|1522|1524.8|1523.6|1523|1521.8|797
1674061200000|2023-01-18 17:00:00|1523.3|1522.1|1522|1520.8|1523.8|1522.6|1521.7|1520.5|1012
1674061500000|2023-01-18 17:05:00|1521.7|1520.5|1520.3|1519.1|1522.3|1521.1|1520|1518.8|880
1674061800000|2023-01-18 17:10:00|1520.4|1519.2|1521|1519.8|1521.5|1520.3|1519.7|1518.5|936
1674062100000|2023-01-18 17:15:00|1520.9|1519.7|1518.3|1517.1|1521.4|1520.2|1517.8|1516.6|1510
1674062400000|2023-01-18 17:20:00|1518.5|1517.3|1519.7|1518.5|1520.9|1519.7|1518.3|1517.1|1159
1674062700000|2023-01-18 17:25:00|1519.5|1518.3|1517.8|1516.6|1519.5|1518.3|1516.6|1515.4|995
1674063000000|2023-01-18 17:30:00|1517.7|1516.5|1515.4|1514.2|1517.8|1516.6|1515.1|1513.9|850
1674063300000|2023-01-18 17:35:00|1515.2|1514|1517.2|1516|1517.4|1516.2|1515.2|1514|977
1674063600000|2023-01-18 17:40:00|1517.1|1515.9|1518.2|1517|1518.2|1517|1516.7|1515.5|773
1674063900000|2023-01-18 17:45:00|1518|1516.8|1516.7|1515.5|1518.2|1517|1515.8|1514.6|539
1674064200000|2023-01-18 17:50:00|1516.6|1515.4|1516|1514.8|1516.6|1515.4|1515.8|1514.6|518
1674064500000|2023-01-18 17:55:00|1515.9|1514.7|1516.4|1515.2|1516.9|1515.7|1514.9|1513.7|1061
1674064800000|2023-01-18 18:00:00|1516.5|1515.3|1516.9|1515.7|1517.7|1516.5|1516.1|1514.9|490
1674065100000|2023-01-18 18:05:00|1517|1515.8|1515.1|1513.9|1517.2|1516|1515.1|1513.9|362
1674065400000|2023-01-18 18:10:00|1514.9|1513.7|1512.4|1511.2|1515|1513.8|1511.2|1510|1672
1674065700000|2023-01-18 18:15:00|1512.6|1511.4|1515.6|1514.4|1516.1|1514.9|1512.4|1511.2|1253
1674066000000|2023-01-18 18:20:00|1515.8|1514.6|1516.2|1515|1516.3|1515.1|1514.8|1513.6|635
1674066300000|2023-01-18 18:25:00|1516.1|1514.9|1517|1515.8|1517.1|1515.9|1515.9|1514.7|1102
1674066600000|2023-01-18 18:30:00|1516.8|1515.6|1517.3|1516.1|1517.5|1516.3|1516|1514.8|817
1674066900000|2023-01-18 18:35:00|1517.2|1516|1518.2|1517|1518.5|1517.3|1517|1515.8|474
1674067200000|2023-01-18 18:40:00|1518.3|1517.1|1519.9|1518.7|1519.9|1518.7|1517.7|1516.5|688
1674067500000|2023-01-18 18:45:00|1519.7|1518.5|1519.7|1518.5|1520.4|1519.2|1519.4|1518.2|639
1674067800000|2023-01-18 18:50:00|1519.9|1518.7|1520.2|1519|1520.7|1519.5|1519.7|1518.5|663
1674068100000|2023-01-18 18:55:00|1520.1|1518.9|1519.4|1518.2|1520.5|1519.3|1519.2|1518|423
1674068400000|2023-01-18 19:00:00|1519.5|1518.3|1520.9|1519.7|1521.1|1519.9|1519.2|1518|1062
1674068700000|2023-01-18 19:05:00|1520.7|1519.5|1521.2|1520|1521.5|1520.3|1520|1518.8|840
1674069000000|2023-01-18 19:10:00|1521.4|1520.2|1524|1522.8|1524.3|1523.1|1521.4|1520.2|3461
1674069300000|2023-01-18 19:15:00|1524.1|1522.9|1524.2|1523|1524.5|1523.3|1523|1521.8|1301
1674090000000|2023-01-19 01:00:00|1521.6|1520.4|1521.3|1520.1|1522.2|1521|1520.4|1519.2|751
1674090300000|2023-01-19 01:05:00|1521.2|1520|1522.6|1521.4|1523.9|1522.7|1521.2|1520|420
1674090600000|2023-01-19 01:10:00|1522.4|1521.2|1521.1|1519.9|1523.4|1522.2|1521.1|1519.9|198
1674090900000|2023-01-19 01:15:00|1521.2|1520|1522.9|1521.7|1523.2|1522|1520.7|1519.5|139
1674091200000|2023-01-19 01:20:00|1522.8|1521.6|1522.4|1521.2|1523.4|1522.2|1522|1520.8|188
1674091500000|2023-01-19 01:25:00|1522.1|1520.9|1522.6|1521.4|1522.6|1521.4|1521.9|1520.7|60
1674091800000|2023-01-19 01:30:00|1522.5|1521.3|1522.7|1521.5|1522.9|1521.7|1521.9|1520.7|66
1674092100000|2023-01-19 01:35:00|1522.9|1521.7|1523.2|1522|1523.2|1522|1522.5|1521.3|15
1674092400000|2023-01-19 01:40:00|1523.1|1521.9|1521.5|1520.3|1523.1|1521.9|1521.4|1520.2|56
1674092700000|2023-01-19 01:45:00|1521.6|1520.4|1521|1519.8|1522.2|1521|1520.9|1519.7|122
1674093000000|2023-01-19 01:50:00|1520.9|1519.7|1520.4|1519.2|1521.4|1520.2|1520.4|1519.2|71
1674093300000|2023-01-19 01:55:00|1520.5|1519.3|1521.4|1520.2|1522|1520.8|1520.4|1519.2|135
1674093600000|2023-01-19 02:00:00|1521.2|1520|1521.6|1520.4|1521.9|1520.7|1520.9|1519.7|63
1674093900000|2023-01-19 02:05:00|1521.7|1520.5|1521.9|1520.7|1522.2|1521|1521.4|1520.2|43
1674094200000|2023-01-19 02:10:00|1521.7|1520.5|1522.2|1521|1522.4|1521.2|1521.4|1520.2|63
1674094500000|2023-01-19 02:15:00|1522.3|1521.1|1522.6|1521.4|1522.6|1521.4|1522.2|1521|20
1674094800000|2023-01-19 02:20:00|1522.8|1521.6|1522.8|1521.6|1523.4|1522.2|1522.7|1521.5|78
1674095100000|2023-01-19 02:25:00|1522.9|1521.7|1522.6|1521.4|1522.9|1521.7|1522.5|1521.3|24
1674095400000|2023-01-19 02:30:00|1522.5|1521.3|1524.1|1522.9|1524.3|1523.1|1522.1|1520.9|110
1674095700000|2023-01-19 02:35:00|1524.2|1523|1524|1522.8|1524.2|1523|1523.5|1522.3|37
1674096000000|2023-01-19 02:40:00|1524.1|1522.9|1524.1|1522.9|1524.4|1523.2|1523.5|1522.3|23
1674096300000|2023-01-19 02:45:00|1524.3|1523.1|1524.5|1523.3|1525.3|1524.1|1524.3|1523.1|92
1674096600000|2023-01-19 02:50:00|1524.3|1523.1|1524.3|1523.1|1524.8|1523.6|1524.1|1522.9|50
1674096900000|2023-01-19 02:55:00|1524.4|1523.2|1524.6|1523.4|1524.8|1523.6|1524.1|1522.9|35
1674097200000|2023-01-19 03:00:00|1524.5|1523.3|1523.3|1522.1|1524.6|1523.4|1523.2|1522|369
1674097500000|2023-01-19 03:05:00|1523.2|1522|1522.7|1521.5|1523.3|1522.1|1522.5|1521.3|99
1674097800000|2023-01-19 03:10:00|1522.8|1521.6|1522.9|1521.7|1523.5|1522.3|1522.6|1521.4|94
1674098100000|2023-01-19 03:15:00|1522.8|1521.6|1523.6|1522.4|1523.6|1522.4|1522.3|1521.1|97
1674098400000|2023-01-19 03:20:00|1523.7|1522.5|1523.8|1522.6|1523.8|1522.6|1523.3|1522.1|44
1674098700000|2023-01-19 03:25:00|1523.7|1522.5|1522.9|1521.7|1523.7|1522.5|1522.8|1521.6|32
1674099000000|2023-01-19 03:30:00|1522.8|1521.6|1523.1|1521.9|1523.2|1522|1522.8|1521.6|12
1674099300000|2023-01-19 03:35:00|1522.8|1521.6|1523.2|1522|1523.3|1522.1|1522.8|1521.6|15
1674099600000|2023-01-19 03:40:00|1523.1|1521.9|1523.8|1522.6|1523.8|1522.6|1523.1|1521.9|10
1674099900000|2023-01-19 03:45:00|1523.7|1522.5|1523.7|1522.5|1523.8|1522.6|1523.6|1522.4|12
1674100200000|2023-01-19 03:50:00|1523.8|1522.6|1523.5|1522.3|1523.8|1522.6|1523.3|1522.1|9
1674100500000|2023-01-19 03:55:00|1523.4|1522.2|1523.3|1522.1|1523.6|1522.4|1523.3|1522.1|2
1674100800000|2023-01-19 04:00:00|1523.2|1522|1523.5|1522.3|1523.6|1522.4|1523.2|1522|15
1674101100000|2023-01-19 04:05:00|1523.4|1522.2|1523.6|1522.4|1523.6|1522.4|1523.3|1522.1|3
1674101400000|2023-01-19 04:10:00|1523.5|1522.3|1523.1|1521.9|1523.5|1522.3|1523.1|1521.9|18
1674101700000|2023-01-19 04:15:00|1523.3|1522.1|1523.1|1521.9|1523.3|1522.1|1523.1|1521.9|10
1674102000000|2023-01-19 04:20:00|1522.8|1521.6|1523.2|1522|1523.2|1522|1522.6|1521.4|20
1674102300000|2023-01-19 04:25:00|1523.1|1521.9|1522.8|1521.6|1523.3|1522.1|1522.6|1521.4|23
1674102600000|2023-01-19 04:30:00|1522.7|1521.5|1522.8|1521.6|1522.8|1521.6|1522.6|1521.4|3
1674102900000|2023-01-19 04:35:00|1522.6|1521.4|1522.6|1521.4|1522.9|1521.7|1522.5|1521.3|2
1674103200000|2023-01-19 04:40:00|1522.8|1521.6|1522.4|1521.2|1522.8|1521.6|1522.3|1521.1|12
1674103500000|2023-01-19 04:45:00|1522.5|1521.3|1522.3|1521.1|1522.5|1521.3|1522.3|1521.1|1
1674103800000|2023-01-19 04:50:00|1522.4|1521.2|1522.4|1521.2|1522.9|1521.7|1522.4|1521.2|152
1674104100000|2023-01-19 04:55:00|1522.2|1521|1522.9|1521.7|1523.2|1522|1522.2|1521|38
1674104400000|2023-01-19 05:00:00|1523.1|1521.9|1523|1521.8|1523.2|1522|1523|1521.8|6
1674104700000|2023-01-19 05:05:00|1523.1|1521.9|1523.2|1522|1523.4|1522.2|1522.9|1521.7|9
1674105000000|2023-01-19 05:10:00|1523|1521.8|1523.2|1522|1523.2|1522|1523|1521.8|1
1674105300000|2023-01-19 05:15:00|1523.1|1521.9|1523.4|1522.2|1523.4|1522.2|1522.9|1521.7|2
1674105600000|2023-01-19 05:20:00|1523.5|1522.3|1524.1|1522.9|1524.1|1522.9|1523.4|1522.2|23
1674105900000|2023-01-19 05:25:00|1524|1522.8|1523.6|1522.4|1524.1|1522.9|1523.6|1522.4|25
1674106200000|2023-01-19 05:30:00|1523.7|1522.5|1523.9|1522.7|1524.1|1522.9|1523.4|1522.2|28
1674106500000|2023-01-19 05:35:00|1523.8|1522.6|1522.9|1521.7|1523.9|1522.7|1522.9|1521.7|51
1674106800000|2023-01-19 05:40:00|1522.8|1521.6|1522.4|1521.2|1522.9|1521.7|1522.4|1521.2|22
1674107100000|2023-01-19 05:45:00|1522.3|1521.1|1522.9|1521.7|1522.9|1521.7|1522.2|1521|23
1674107400000|2023-01-19 05:50:00|1523|1521.8|1522.7|1521.5|1523|1521.8|1522.5|1521.3|20
1674107700000|2023-01-19 05:55:00|1522.5|1521.3|1522.7|1521.5|1522.7|1521.5|1522.4|1521.2|77
1674108000000|2023-01-19 06:00:00|1522.6|1521.4|1521.8|1520.6|1522.7|1521.5|1521.7|1520.5|36
1674108300000|2023-01-19 06:05:00|1521.9|1520.7|1522.6|1521.4|1522.7|1521.5|1521.6|1520.4|76
1674108600000|2023-01-19 06:10:00|1522.5|1521.3|1522.6|1521.4|1522.7|1521.5|1522.4|1521.2|17
1674108900000|2023-01-19 06:15:00|1522.5|1521.3|1522.2|1521|1522.5|1521.3|1522.1|1520.9|25
1674109200000|2023-01-19 06:20:00|1522|1520.8|1522|1520.8|1522.1|1520.9|1521.7|1520.5|24
1674109500000|2023-01-19 06:25:00|1521.9|1520.7|1522.3|1521.1|1522.5|1521.3|1521.9|1520.7|11
1674109800000|2023-01-19 06:30:00|1522.4|1521.2|1523.4|1522.2|1523.4|1522.2|1522.3|1521.1|108
1674110100000|2023-01-19 06:35:00|1523.5|1522.3|1523.6|1522.4|1524.1|1522.9|1523.4|1522.2|28
1674110400000|2023-01-19 06:40:00|1523.4|1522.2|1523.9|1522.7|1524.1|1522.9|1523.1|1521.9|63
1674110700000|2023-01-19 06:45:00|1524.1|1522.9|1523.6|1522.4|1524.1|1522.9|1523|1521.8|39
1674111000000|2023-01-19 06:50:00|1523.7|1522.5|1523.5|1522.3|1523.8|1522.6|1523.3|1522.1|62
1674111300000|2023-01-19 06:55:00|1523.4|1522.2|1522.8|1521.6|1523.8|1522.6|1522.6|1521.4|38
1674111600000|2023-01-19 07:00:00|1522.9|1521.7|1522.4|1521.2|1522.9|1521.7|1522.1|1520.9|21
1674111900000|2023-01-19 07:05:00|1522.3|1521.1|1522.4|1521.2|1522.8|1521.6|1522.1|1520.9|82
1674112200000|2023-01-19 07:10:00|1522.2|1521|1521.6|1520.4|1522.4|1521.2|1521.4|1520.2|42
1674112500000|2023-01-19 07:15:00|1521.7|1520.5|1521.3|1520.1|1522.1|1520.9|1521.3|1520.1|35
1674112800000|2023-01-19 07:20:00|1521.4|1520.2|1522.3|1521.1|1522.4|1521.2|1521.3|1520.1|34
1674113100000|2023-01-19 07:25:00|1522.4|1521.2|1522.1|1520.9|1522.4|1521.2|1522|1520.8|1
1674113400000|2023-01-19 07:30:00|1522|1520.8|1522|1520.8|1522.2|1521|1521.7|1520.5|19
1674113700000|2023-01-19 07:35:00|1522.1|1520.9|1522|1520.8|1522.2|1521|1520.8|1519.6|285
1674114000000|2023-01-19 07:40:00|1521.9|1520.7|1521.7|1520.5|1522.2|1521|1521.6|1520.4|248
1674114300000|2023-01-19 07:45:00|1521.9|1520.7|1521.9|1520.7|1521.9|1520.7|1521.1|1519.9|69
1674114600000|2023-01-19 07:50:00|1521.8|1520.6|1522.4|1521.2|1522.5|1521.3|1521.8|1520.6|22
1674114900000|2023-01-19 07:55:00|1522.5|1521.3|1521.9|1520.7|1522.5|1521.3|1521.9|1520.7|18
1674115200000|2023-01-19 08:00:00|1521.7|1520.5|1522.5|1521.3|1522.5|1521.3|1521.4|1520.2|61
1674115500000|2023-01-19 08:05:00|1522.3|1521.1|1521.9|1520.7|1522.3|1521.1|1521.5|1520.3|54
1674115800000|2023-01-19 08:10:00|1522.1|1520.9|1522.3|1521.1|1522.4|1521.2|1521.9|1520.7|58
1674116100000|2023-01-19 08:15:00|1522.2|1521|1522.2|1521|1522.6|1521.4|1522.1|1520.9|58
1674116400000|2023-01-19 08:20:00|1522.4|1521.2|1522.7|1521.5|1522.9|1521.7|1522.4|1521.2|64
1674116700000|2023-01-19 08:25:00|1522.4|1521.2|1522.2|1521|1522.7|1521.5|1521.8|1520.6|59
1674117000000|2023-01-19 08:30:00|1522.4|1521.2|1522|1520.8|1522.5|1521.3|1522|1520.8|26
1674117300000|2023-01-19 08:35:00|1522.1|1520.9|1522.8|1521.6|1522.9|1521.7|1521.9|1520.7|83
1674117600000|2023-01-19 08:40:00|1522.9|1521.7|1522.6|1521.4|1523.3|1522.1|1522.6|1521.4|69
1674117900000|2023-01-19 08:45:00|1522.8|1521.6|1521.8|1520.6|1523.1|1521.9|1521.8|1520.6|28
1674118200000|2023-01-19 08:50:00|1521.9|1520.7|1522.1|1520.9|1522.2|1521|1521.7|1520.5|63
1674118500000|2023-01-19 08:55:00|1522|1520.8|1522|1520.8|1522.4|1521.2|1521.4|1520.2|80
1674118800000|2023-01-19 09:00:00|1521.9|1520.7|1522.2|1521|1522.2|1521|1521.8|1520.6|32
1674119100000|2023-01-19 09:05:00|1522|1520.8|1521.9|1520.7|1522.2|1521|1521.7|1520.5|18
1674119400000|2023-01-19 09:10:00|1521.8|1520.6|1522.7|1521.5|1522.7|1521.5|1521.7|1520.5|31
1674119700000|2023-01-19 09:15:00|1522.6|1521.4|1522.7|1521.5|1523.1|1521.9|1522.6|1521.4|9
1674120000000|2023-01-19 09:20:00|1522.8|1521.6|1522.9|1521.7|1523.4|1522.2|1522.7|1521.5|25
1674120300000|2023-01-19 09:25:00|1522.8|1521.6|1522.6|1521.4|1523|1521.8|1522.5|1521.3|18
1674120600000|2023-01-19 09:30:00|1522.4|1521.2|1523.1|1521.9|1523.2|1522|1522.3|1521.1|56
1674120900000|2023-01-19 09:35:00|1523|1521.8|1522.8|1521.6|1523.1|1521.9|1522.2|1521|71
1674121200000|2023-01-19 09:40:00|1522.9|1521.7|1523.2|1522|1523.3|1522.1|1522.8|1521.6|56
1674121500000|2023-01-19 09:45:00|1523.3|1522.1|1523|1521.8|1523.6|1522.4|1522.9|1521.7|12
1674121800000|2023-01-19 09:50:00|1523.1|1521.9|1523|1521.8|1523.1|1521.9|1522.6|1521.4|15
1674122100000|2023-01-19 09:55:00|1523.1|1521.9|1522.6|1521.4|1523.1|1521.9|1522.6|1521.4|5
1674122400000|2023-01-19 10:00:00|1522.7|1521.5|1522.7|1521.5|1523.1|1521.9|1522.5|1521.3|28
1674122700000|2023-01-19 10:05:00|1522.9|1521.7|1523.1|1521.9|1523.1|1521.9|1522.6|1521.4|17
1674123000000|2023-01-19 10:10:00|1523|1521.8|1523|1521.8|1523.3|1522.1|1522.9|1521.7|15
1674123300000|2023-01-19 10:15:00|1523.2|1522|1522.6|1521.4|1523.2|1522|1522.4|1521.2|134
1674123600000|2023-01-19 10:20:00|1522.9|1521.7|1522.8|1521.6|1523.2|1522|1522.6|1521.4|78
1674123900000|2023-01-19 10:25:00|1522.9|1521.7|1522.9|1521.7|1523.1|1521.9|1522.4|1521.2|38
1674124200000|2023-01-19 10:30:00|1522.7|1521.5|1521.3|1520.1|1522.7|1521.5|1521.3|1520.1|54
1674124500000|2023-01-19 10:35:00|1521.4|1520.2|1520.4|1519.2|1521.6|1520.4|1520.4|1519.2|167
1674124800000|2023-01-19 10:40:00|1520.5|1519.3|1520|1518.8|1520.9|1519.7|1520|1518.8|163
1674125100000|2023-01-19 10:45:00|1520.1|1518.9|1520.5|1519.3|1520.8|1519.6|1520.1|1518.9|88
1674125400000|2023-01-19 10:50:00|1520.4|1519.2|1520.6|1519.4|1521|1519.8|1520.2|1519|35
1674125700000|2023-01-19 10:55:00|1520.7|1519.5|1522.7|1521.5|1523|1521.8|1520.5|1519.3|725
1674126000000|2023-01-19 11:00:00|1522.8|1521.6|1522|1520.8|1522.8|1521.6|1521.9|1520.7|82
1674126300000|2023-01-19 11:05:00|1522.1|1520.9|1521.4|1520.2|1522.2|1521|1521.3|1520.1|45
1674126600000|2023-01-19 11:10:00|1521.3|1520.1|1521.1|1519.9|1521.4|1520.2|1520.7|1519.5|70
1674126900000|2023-01-19 11:15:00|1521.2|1520|1521|1519.8|1521.2|1520|1520.7|1519.5|19
1674127200000|2023-01-19 11:20:00|1521.1|1519.9|1521.2|1520|1521.5|1520.3|1521|1519.8|16
1674127500000|2023-01-19 11:25:00|1521.3|1520.1|1521.3|1520.1|1521.7|1520.5|1521.2|1520|38
1674127800000|2023-01-19 11:30:00|1521.2|1520|1521.7|1520.5|1521.7|1520.5|1520.9|1519.7|20
1674128100000|2023-01-19 11:35:00|1521.5|1520.3|1521.7|1520.5|1521.7|1520.5|1521.3|1520.1|12
1674128400000|2023-01-19 11:40:00|1521.6|1520.4|1521.2|1520|1521.6|1520.4|1521|1519.8|30
1674128700000|2023-01-19 11:45:00|1521.3|1520.1|1521.2|1520|1521.4|1520.2|1521|1519.8|36
1674129000000|2023-01-19 11:50:00|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|1520.9|1519.7|25
1674129300000|2023-01-19 11:55:00|1521.4|1520.2|1520.6|1519.4|1521.5|1520.3|1520.4|1519.2|48
1674129600000|2023-01-19 12:00:00|1520.5|1519.3|1520|1518.8|1520.6|1519.4|1518|1516.8|283
1674129900000|2023-01-19 12:05:00|1519.8|1518.6|1523|1521.8|1523.5|1522.3|1519.8|1518.6|140
1674130200000|2023-01-19 12:10:00|1523.1|1521.9|1522.5|1521.3|1523.2|1522|1522.1|1520.9|68
1674130500000|2023-01-19 12:15:00|1522.4|1521.2|1523.5|1522.3|1523.6|1522.4|1522.4|1521.2|146
1674130800000|2023-01-19 12:20:00|1523.6|1522.4|1525|1523.8|1525.1|1523.9|1523.4|1522.2|96
1674131100000|2023-01-19 12:25:00|1524.8|1523.6|1524.6|1523.4|1525|1523.8|1524.5|1523.3|64
1674131400000|2023-01-19 12:30:00|1524.7|1523.5|1523.6|1522.4|1525.5|1524.3|1523.6|1522.4|183
1674131700000|2023-01-19 12:35:00|1523.8|1522.6|1524.5|1523.3|1524.5|1523.3|1523|1521.8|310
1674132000000|2023-01-19 12:40:00|1524.3|1523.1|1523.2|1522|1524.4|1523.2|1522.7|1521.5|189
1674132300000|2023-01-19 12:45:00|1523|1521.8|1522.6|1521.4|1523.2|1522|1522.2|1521|184
1674132600000|2023-01-19 12:50:00|1522.4|1521.2|1523.6|1522.4|1523.8|1522.6|1522.3|1521.1|795
1674132900000|2023-01-19 12:55:00|1523.2|1522|1523.1|1521.9|1523.5|1522.3|1522.8|1521.6|364
1674133200000|2023-01-19 13:00:00|1522.9|1521.7|1522.3|1521.1|1523.3|1522.1|1521.5|1520.3|280
1674133500000|2023-01-19 13:05:00|1522.4|1521.2|1521|1519.8|1522.5|1521.3|1521|1519.8|165
1674133800000|2023-01-19 13:10:00|1521.1|1519.9|1521.4|1520.2|1521.8|1520.6|1521|1519.8|145
1674134100000|2023-01-19 13:15:00|1521.5|1520.3|1520.2|1519|1521.5|1520.3|1519.4|1518.2|362
1674134400000|2023-01-19 13:20:00|1520.3|1519.1|1519.6|1518.4|1520.6|1519.4|1519.6|1518.4|412
1674134700000|2023-01-19 13:25:00|1519.4|1518.2|1518.4|1517.2|1520.1|1518.9|1517.9|1516.7|286
1674135000000|2023-01-19 13:30:00|1518.5|1517.3|1519.2|1518|1519.4|1518.2|1517.7|1516.5|362
1674135300000|2023-01-19 13:35:00|1519.1|1517.9|1519.2|1518|1519.5|1518.3|1518.4|1517.2|324
1674135600000|2023-01-19 13:40:00|1519.3|1518.1|1517.9|1516.7|1519.3|1518.1|1516.8|1515.6|421
1674138600000|2023-01-19 14:30:00|1519.3|1518.1|1520.7|1519.5|1523.2|1522|1519.3|1518.1|3074
1674138900000|2023-01-19 14:35:00|1520.5|1519.3|1520.9|1519.7|1521.5|1520.3|1518.2|1517|1515
1674139200000|2023-01-19 14:40:00|1521.1|1519.9|1517.9|1516.7|1521.6|1520.4|1517.2|1516|1692
1674139500000|2023-01-19 14:45:00|1518.2|1517|1518.1|1516.9|1519.7|1518.5|1516.6|1515.4|900
1674139800000|2023-01-19 14:50:00|1518.3|1517.1|1517.8|1516.6|1520.2|1519|1517.3|1516.1|703
1674140100000|2023-01-19 14:55:00|1517.9|1516.7|1516.9|1515.7|1519.1|1517.9|1516.9|1515.7|730
1674140400000|2023-01-19 15:00:00|1516.6|1515.4|1518.7|1517.5|1520.3|1519.1|1516.6|1515.4|1119
1674140700000|2023-01-19 15:05:00|1518.8|1517.6|1517|1515.8|1519.1|1517.9|1516.7|1515.5|566
1674141000000|2023-01-19 15:10:00|1517.2|1516|1515.8|1514.6|1518|1516.8|1515.3|1514.1|1430
1674141300000|2023-01-19 15:15:00|1515.9|1514.7|1518.9|1517.7|1519.7|1518.5|1515.7|1514.5|1096
1674141600000|2023-01-19 15:20:00|1519|1517.8|1522|1520.8|1522.7|1521.5|1518.9|1517.7|1623
1674141900000|2023-01-19 15:25:00|1522.4|1521.2|1521.7|1520.5|1523.8|1522.6|1521.4|1520.2|2044
1674142200000|2023-01-19 15:30:00|1521.8|1520.6|1523.4|1522.2|1523.7|1522.5|1521.2|1520|1837
1674142500000|2023-01-19 15:35:00|1523.5|1522.3|1524.7|1523.5|1526|1524.8|1523.1|1521.9|1132
1674142800000|2023-01-19 15:40:00|1524.8|1523.6|1524.6|1523.4|1526.6|1525.4|1524.4|1523.2|1576
1674143100000|2023-01-19 15:45:00|1524.7|1523.5|1522.8|1521.6|1525.1|1523.9|1522.7|1521.5|593
1674143400000|2023-01-19 15:50:00|1522.7|1521.5|1520.4|1519.2|1523|1521.8|1519.9|1518.7|564
1674143700000|2023-01-19 15:55:00|1520.5|1519.3|1515.9|1514.7|1520.9|1519.7|1515.4|1514.2|1408
1674144000000|2023-01-19 16:00:00|1515.7|1514.5|1516.7|1515.5|1517.4|1516.2|1514.9|1513.7|1133
1674144300000|2023-01-19 16:05:00|1516.6|1515.4|1516.2|1515|1516.9|1515.7|1515.3|1514.1|950
1674144600000|2023-01-19 16:10:00|1516.4|1515.2|1516.9|1515.7|1518.4|1517.2|1516.2|1515|832
1674144900000|2023-01-19 16:15:00|1516.7|1515.5|1515.9|1514.7|1517|1515.8|1515.4|1514.2|395
1674145200000|2023-01-19 16:20:00|1515.7|1514.5|1516.1|1514.9|1516.5|1515.3|1515|1513.8|1409
1674145500000|2023-01-19 16:25:00|1516.2|1515|1515.8|1514.6|1517|1515.8|1514.9|1513.7|642
1674145800000|2023-01-19 16:30:00|1516|1514.8|1517.3|1516.1|1517.3|1516.1|1515.3|1514.1|891
1674146100000|2023-01-19 16:35:00|1517.4|1516.2|1518.8|1517.6|1519.4|1518.2|1517.4|1516.2|581
1674146400000|2023-01-19 16:40:00|1518.9|1517.7|1518.3|1517.1|1519.6|1518.4|1517.8|1516.6|930
1674146700000|2023-01-19 16:45:00|1518.2|1517|1517.1|1515.9|1518.4|1517.2|1515.8|1514.6|1117
1674147000000|2023-01-19 16:50:00|1517.4|1516.2|1515.7|1514.5|1517.6|1516.4|1515.5|1514.3|520
1674147300000|2023-01-19 16:55:00|1515.6|1514.4|1514.2|1513|1515.6|1514.4|1513.3|1512.1|1060
1674147600000|2023-01-19 17:00:00|1514.1|1512.9|1513.3|1512.1|1515|1513.8|1513.1|1511.9|588
1674147900000|2023-01-19 17:05:00|1513.1|1511.9|1514.2|1513|1514.5|1513.3|1512.5|1511.3|626
1674148200000|2023-01-19 17:10:00|1514|1512.8|1513.4|1512.2|1514.1|1512.9|1512.6|1511.4|581
1674148500000|2023-01-19 17:15:00|1513.3|1512.1|1511.9|1510.7|1513.4|1512.2|1511.9|1510.7|552
1674148800000|2023-01-19 17:20:00|1512|1510.8|1511.7|1510.5|1513|1511.8|1511.5|1510.3|587
1674149100000|2023-01-19 17:25:00|1511.5|1510.3|1513|1511.8|1513|1511.8|1511|1509.8|848
1674149400000|2023-01-19 17:30:00|1512.8|1511.6|1513.1|1511.9|1513.4|1512.2|1512.4|1511.2|776
1674149700000|2023-01-19 17:35:00|1513|1511.8|1514.5|1513.3|1514.9|1513.7|1512.9|1511.7|635
1674150000000|2023-01-19 17:40:00|1514.6|1513.4|1513.3|1512.1|1514.6|1513.4|1513.1|1511.9|541
1674150300000|2023-01-19 17:45:00|1513.2|1512|1511.9|1510.7|1513.6|1512.4|1511.6|1510.4|482
1674150600000|2023-01-19 17:50:00|1512.1|1510.9|1511.4|1510.2|1512.4|1511.2|1511.4|1510.2|455
1674150900000|2023-01-19 17:55:00|1511.6|1510.4|1511.3|1510.1|1511.9|1510.7|1511.1|1509.9|952
1674151200000|2023-01-19 18:00:00|1511.1|1509.9|1510.4|1509.2|1511.4|1510.2|1509.9|1508.7|1839
1674151500000|2023-01-19 18:05:00|1510.3|1509.1|1509.9|1508.7|1510.4|1509.2|1509.9|1508.7|371
1674151800000|2023-01-19 18:10:00|1510.1|1508.9|1509.5|1508.3|1510.1|1508.9|1509.2|1508|2141
1674152100000|2023-01-19 18:15:00|1509.4|1508.2|1509.6|1508.4|1509.8|1508.6|1508.5|1507.3|1595
1674152400000|2023-01-19 18:20:00|1509.5|1508.3|1509.1|1507.9|1509.8|1508.6|1508.6|1507.4|422
1674152700000|2023-01-19 18:25:00|1509|1507.8|1509.1|1507.9|1509.3|1508.1|1507.9|1506.7|593
1674153000000|2023-01-19 18:30:00|1509.2|1508|1510.1|1508.9|1510.1|1508.9|1508.9|1507.7|497
1674153300000|2023-01-19 18:35:00|1510|1508.8|1510.6|1509.4|1510.9|1509.7|1509.9|1508.7|498
1674153600000|2023-01-19 18:40:00|1510.7|1509.5|1511.6|1510.4|1511.9|1510.7|1510.3|1509.1|623
1674153900000|2023-01-19 18:45:00|1511.7|1510.5|1512.6|1511.4|1512.6|1511.4|1511.3|1510.1|482
1674154200000|2023-01-19 18:50:00|1512.4|1511.2|1513.1|1511.9|1513.1|1511.9|1512.2|1511|531
1674154500000|2023-01-19 18:55:00|1512.9|1511.7|1513.9|1512.7|1514.4|1513.2|1512.7|1511.5|570
1674154800000|2023-01-19 19:00:00|1514|1512.8|1514|1512.8|1514.3|1513.1|1513|1511.8|759
1674155100000|2023-01-19 19:05:00|1514.1|1512.9|1514.3|1513.1|1514.5|1513.3|1513.3|1512.1|577
1674155400000|2023-01-19 19:10:00|1514.1|1512.9|1514.2|1513|1514.4|1513.2|1513|1511.8|3562
1674155700000|2023-01-19 19:15:00|1514.4|1513.2|1514.6|1513.4|1515|1513.8|1513.6|1512.4|1127
1674176400000|2023-01-20 01:00:00|1513.5|1512.3|1514.4|1513.2|1514.8|1513.6|1513|1511.8|567
1674176700000|2023-01-20 01:05:00|1514.2|1513|1513.4|1512.2|1515.1|1513.9|1513.4|1512.2|283
1674177000000|2023-01-20 01:10:00|1513.5|1512.3|1513.4|1512.2|1513.9|1512.7|1513.1|1511.9|51
1674177300000|2023-01-20 01:15:00|1513.5|1512.3|1512.4|1511.2|1513.6|1512.4|1512.3|1511.1|142
1674177600000|2023-01-20 01:20:00|1512.1|1510.9|1513.6|1512.4|1513.6|1512.4|1512.1|1510.9|170
1674177900000|2023-01-20 01:25:00|1513.7|1512.5|1515.6|1514.4|1515.6|1514.4|1513.7|1512.5|170
1674178200000|2023-01-20 01:30:00|1515.4|1514.2|1514.6|1513.4|1515.6|1514.4|1514.4|1513.2|107
1674178500000|2023-01-20 01:35:00|1514.5|1513.3|1513.9|1512.7|1514.6|1513.4|1513.6|1512.4|50
1674178800000|2023-01-20 01:40:00|1514.1|1512.9|1514.4|1513.2|1514.6|1513.4|1514.1|1512.9|22
1674179100000|2023-01-20 01:45:00|1514.6|1513.4|1514.1|1512.9|1515.6|1514.4|1514.1|1512.9|61
1674179400000|2023-01-20 01:50:00|1514.3|1513.1|1513.9|1512.7|1514.3|1513.1|1513.4|1512.2|39
1674179700000|2023-01-20 01:55:00|1514.1|1512.9|1514.4|1513.2|1514.7|1513.5|1514.1|1512.9|77
1674180000000|2023-01-20 02:00:00|1514.5|1513.3|1514.1|1512.9|1514.6|1513.4|1513.9|1512.7|27
1674180300000|2023-01-20 02:05:00|1514|1512.8|1514.6|1513.4|1514.7|1513.5|1513.6|1512.4|40
1674180600000|2023-01-20 02:10:00|1514.7|1513.5|1513.4|1512.2|1514.7|1513.5|1513.4|1512.2|46
1674180900000|2023-01-20 02:15:00|1513.5|1512.3|1512.7|1511.5|1513.8|1512.6|1512.6|1511.4|47
1674181200000|2023-01-20 02:20:00|1512.8|1511.6|1512.9|1511.7|1513.1|1511.9|1512.8|1511.6|16
1674181500000|2023-01-20 02:25:00|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|1512.9|1511.7|9
1674181800000|2023-01-20 02:30:00|1513.2|1512|1512.7|1511.5|1513.2|1512|1512.5|1511.3|40
1674182100000|2023-01-20 02:35:00|1512.6|1511.4|1512.4|1511.2|1512.9|1511.7|1512.3|1511.1|25
1674182400000|2023-01-20 02:40:00|1512.3|1511.1|1511.8|1510.6|1512.4|1511.2|1511.7|1510.5|40
1674182700000|2023-01-20 02:45:00|1511.9|1510.7|1511.6|1510.4|1511.9|1510.7|1511.5|1510.3|26
1674183000000|2023-01-20 02:50:00|1511.7|1510.5|1512|1510.8|1512.4|1511.2|1511.7|1510.5|17
1674183300000|2023-01-20 02:55:00|1512.1|1510.9|1512.1|1510.9|1512.4|1511.2|1511.9|1510.7|14
1674183600000|2023-01-20 03:00:00|1512.2|1511|1511.8|1510.6|1512.2|1511|1511.7|1510.5|97
1674183900000|2023-01-20 03:05:00|1511.7|1510.5|1511.5|1510.3|1512|1510.8|1511.5|1510.3|23
1674184200000|2023-01-20 03:10:00|1511.4|1510.2|1511|1509.8|1511.7|1510.5|1511|1509.8|47
1674184500000|2023-01-20 03:15:00|1511.1|1509.9|1510.6|1509.4|1511.3|1510.1|1510|1508.8|110
1674184800000|2023-01-20 03:20:00|1510.5|1509.3|1511.5|1510.3|1511.5|1510.3|1510.5|1509.3|12
1674185100000|2023-01-20 03:25:00|1511.7|1510.5|1511.3|1510.1|1511.9|1510.7|1511.2|1510|110
1674185400000|2023-01-20 03:30:00|1511.4|1510.2|1511.7|1510.5|1511.7|1510.5|1511.3|1510.1|8
1674185700000|2023-01-20 03:35:00|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|6
1674186000000|2023-01-20 03:40:00|1511.7|1510.5|1512|1510.8|1512|1510.8|1511.6|1510.4|31
1674186300000|2023-01-20 03:45:00|1511.8|1510.6|1511.5|1510.3|1511.9|1510.7|1511.3|1510.1|18
1674186600000|2023-01-20 03:50:00|1511.7|1510.5|1511.5|1510.3|1511.7|1510.5|1511.5|1510.3|4
1674186900000|2023-01-20 03:55:00|1511.6|1510.4|1511.6|1510.4|1511.7|1510.5|1511.5|1510.3|11
1674187200000|2023-01-20 04:00:00|1511.7|1510.5|1511.5|1510.3|1511.8|1510.6|1511.5|1510.3|3
1674187500000|2023-01-20 04:05:00|1511.3|1510.1|1511.2|1510|1511.3|1510.1|1511.2|1510|2
1674187800000|2023-01-20 04:10:00|1511.1|1509.9|1511.1|1509.9|1511.2|1510|1511|1509.8|10
1674188100000|2023-01-20 04:15:00|1511.2|1510|1511.2|1510|1511.2|1510|1511|1509.8|11
1674188400000|2023-01-20 04:20:00|1511.3|1510.1|1511.2|1510|1511.5|1510.3|1511.1|1509.9|5
1674188700000|2023-01-20 04:25:00|1511.1|1509.9|1510.9|1509.7|1511.2|1510|1510.8|1509.6|10
1674189000000|2023-01-20 04:30:00|1511|1509.8|1511.1|1509.9|1511.2|1510|1510.9|1509.7|5
1674189300000|2023-01-20 04:35:00|1511|1509.8|1511|1509.8|1511.2|1510|1511|1509.8|1
1674189600000|2023-01-20 04:40:00|1510.8|1509.6|1510.9|1509.7|1510.9|1509.7|1510.8|1509.6|2
1674189900000|2023-01-20 04:45:00|1511|1509.8|1510.9|1509.7|1511|1509.8|1510.8|1509.6|4
1674190200000|2023-01-20 04:50:00|1510.8|1509.6|1510.7|1509.5|1510.9|1509.7|1510.7|1509.5|1
1674190500000|2023-01-20 04:55:00|1510.5|1509.3|1510.4|1509.2|1510.5|1509.3|1510.4|1509.2|2
1674190800000|2023-01-20 05:00:00|1510.5|1509.3|1510.7|1509.5|1510.7|1509.5|1510.4|1509.2|29
1674191100000|2023-01-20 05:05:00|1510.5|1509.3|1511|1509.8|1511|1509.8|1510.5|1509.3|7
1674191400000|2023-01-20 05:10:00|1510.9|1509.7|1510.7|1509.5|1510.9|1509.7|1510.6|1509.4|13
1674191700000|2023-01-20 05:15:00|1510.6|1509.4|1510.6|1509.4|1510.7|1509.5|1510.6|1509.4|3
1674192000000|2023-01-20 05:20:00|1510.7|1509.5|1510.4|1509.2|1510.7|1509.5|1510.3|1509.1|8
1674192300000|2023-01-20 05:25:00|1510.5|1509.3|1510.5|1509.3|1510.5|1509.3|1510.4|1509.2|6
1674192600000|2023-01-20 05:30:00|1510.4|1509.2|1510.6|1509.4|1511|1509.8|1510.3|1509.1|68
1674192900000|2023-01-20 05:35:00|1510.5|1509.3|1511|1509.8|1511.1|1509.9|1510.5|1509.3|7
1674193200000|2023-01-20 05:40:00|1511.1|1509.9|1511.2|1510|1511.3|1510.1|1511|1509.8|5
1674193500000|2023-01-20 05:45:00|1511.1|1509.9|1511|1509.8|1511.2|1510|1511|1509.8|6
1674193800000|2023-01-20 05:50:00|1510.9|1509.7|1511.2|1510|1511.5|1510.3|1510.9|1509.7|13
1674194100000|2023-01-20 05:55:00|1511|1509.8|1511.2|1510|1511.3|1510.1|1510.9|1509.7|38
1674194400000|2023-01-20 06:00:00|1511.1|1509.9|1511.2|1510|1511.2|1510|1510.7|1509.5|9
1674194700000|2023-01-20 06:05:00|1511.3|1510.1|1511.5|1510.3|1511.5|1510.3|1511.2|1510|12
1674195000000|2023-01-20 06:10:00|1511.3|1510.1|1511|1509.8|1511.5|1510.3|1510.8|1509.6|5
1674195300000|2023-01-20 06:15:00|1511.1|1509.9|1511.2|1510|1511.4|1510.2|1511.1|1509.9|4
1674195600000|2023-01-20 06:20:00|1511|1509.8|1511.1|1509.9|1511.2|1510|1510.8|1509.6|17
1674195900000|2023-01-20 06:25:00|1511.2|1510|1511.5|1510.3|1511.5|1510.3|1511.1|1509.9|6
1674196200000|2023-01-20 06:30:00|1511.6|1510.4|1511.1|1509.9|1511.7|1510.5|1511|1509.8|17
1674196500000|2023-01-20 06:35:00|1511.2|1510|1510.9|1509.7|1511.5|1510.3|1510.8|1509.6|83
1674196800000|2023-01-20 06:40:00|1511|1509.8|1510.5|1509.3|1511|1509.8|1510.3|1509.1|26
1674197100000|2023-01-20 06:45:00|1510.3|1509.1|1510.6|1509.4|1510.7|1509.5|1510|1508.8|67
1674197400000|2023-01-20 06:50:00|1510.7|1509.5|1510.7|1509.5|1511|1509.8|1510.5|1509.3|19
1674197700000|2023-01-20 06:55:00|1510.6|1509.4|1510.7|1509.5|1510.9|1509.7|1510.2|1509|82
1674198000000|2023-01-20 07:00:00|1510.5|1509.3|1511|1509.8|1511|1509.8|1510.4|1509.2|34
1674198300000|2023-01-20 07:05:00|1511.2|1510|1511.2|1510|1511.5|1510.3|1510.8|1509.6|44
1674198600000|2023-01-20 07:10:00|1511.1|1509.9|1511.1|1509.9|1511.3|1510.1|1511|1509.8|23
1674198900000|2023-01-20 07:15:00|1511.2|1510|1511.2|1510|1511.3|1510.1|1511|1509.8|7
1674199200000|2023-01-20 07:20:00|1511.1|1509.9|1511.7|1510.5|1511.8|1510.6|1511.1|1509.9|10
1674199500000|2023-01-20 07:25:00|1511.8|1510.6|1512|1510.8|1512.3|1511.1|1511.7|1510.5|39
1674199800000|2023-01-20 07:30:00|1511.9|1510.7|1512|1510.8|1512.2|1511|1511.9|1510.7|20
1674200100000|2023-01-20 07:35:00|1512.1|1510.9|1512|1510.8|1513|1511.8|1512|1510.8|61
1674200400000|2023-01-20 07:40:00|1511.9|1510.7|1511.9|1510.7|1512|1510.8|1511.7|1510.5|22
1674200700000|2023-01-20 07:45:00|1511.7|1510.5|1512.2|1511|1512.2|1511|1511.7|1510.5|16
1674201000000|2023-01-20 07:50:00|1512.1|1510.9|1512.1|1510.9|1512.3|1511.1|1512|1510.8|4
1674201300000|2023-01-20 07:55:00|1512.2|1511|1513.2|1512|1513.2|1512|1512|1510.8|50
1674201600000|2023-01-20 08:00:00|1513.4|1512.2|1514.3|1513.1|1514.7|1513.5|1513.4|1512.2|130
1674201900000|2023-01-20 08:05:00|1514.2|1513|1515|1513.8|1515.2|1514|1514.1|1512.9|89
1674202200000|2023-01-20 08:10:00|1515.1|1513.9|1515.1|1513.9|1515.4|1514.2|1514.7|1513.5|37
1674202500000|2023-01-20 08:15:00|1515|1513.8|1514.6|1513.4|1515.4|1514.2|1514.6|1513.4|29
1674202800000|2023-01-20 08:20:00|1514.7|1513.5|1513.8|1512.6|1515.1|1513.9|1513.8|1512.6|46
1674203100000|2023-01-20 08:25:00|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|1513.6|1512.4|15
1674203400000|2023-01-20 08:30:00|1513.8|1512.6|1514.4|1513.2|1514.6|1513.4|1513.4|1512.2|36
1674203700000|2023-01-20 08:35:00|1514.3|1513.1|1515|1513.8|1515|1513.8|1514.2|1513|24
1674204000000|2023-01-20 08:40:00|1515.1|1513.9|1515.7|1514.5|1515.9|1514.7|1515|1513.8|44
1674204300000|2023-01-20 08:45:00|1515.8|1514.6|1515.6|1514.4|1516.2|1515|1515.6|1514.4|65
1674204600000|2023-01-20 08:50:00|1515.4|1514.2|1515.2|1514|1515.7|1514.5|1515.1|1513.9|25
1674204900000|2023-01-20 08:55:00|1515.3|1514.1|1515.1|1513.9|1515.7|1514.5|1515.1|1513.9|50
1674205200000|2023-01-20 09:00:00|1515.2|1514|1514.6|1513.4|1515.6|1514.4|1514.5|1513.3|8
1674205500000|2023-01-20 09:05:00|1514.5|1513.3|1514.5|1513.3|1514.6|1513.4|1514.1|1512.9|72
1674205800000|2023-01-20 09:10:00|1514.4|1513.2|1514.4|1513.2|1514.7|1513.5|1513.9|1512.7|38
1674206100000|2023-01-20 09:15:00|1514.5|1513.3|1514.9|1513.7|1514.9|1513.7|1514.4|1513.2|18
1674206400000|2023-01-20 09:20:00|1514.8|1513.6|1514.9|1513.7|1515|1513.8|1514.6|1513.4|21
1674206700000|2023-01-20 09:25:00|1514.8|1513.6|1514.7|1513.5|1515.6|1514.4|1514.6|1513.4|56
1674207000000|2023-01-20 09:30:00|1514.6|1513.4|1514.7|1513.5|1515.1|1513.9|1514.6|1513.4|9
1674207300000|2023-01-20 09:35:00|1514.8|1513.6|1514.9|1513.7|1515.1|1513.9|1514.5|1513.3|9
1674207600000|2023-01-20 09:40:00|1514.8|1513.6|1514.6|1513.4|1514.9|1513.7|1514.3|1513.1|150
1674207900000|2023-01-20 09:45:00|1514.5|1513.3|1514.4|1513.2|1514.8|1513.6|1514.4|1513.2|21
1674208200000|2023-01-20 09:50:00|1514.5|1513.3|1514.1|1512.9|1514.6|1513.4|1514|1512.8|58
1674208500000|2023-01-20 09:55:00|1514|1512.8|1513.9|1512.7|1514.1|1512.9|1513.5|1512.3|69
1674208800000|2023-01-20 10:00:00|1514|1512.8|1514|1512.8|1514.2|1513|1513.5|1512.3|13
1674209100000|2023-01-20 10:05:00|1513.9|1512.7|1512.5|1511.3|1514|1512.8|1512.4|1511.2|87
1674209400000|2023-01-20 10:10:00|1512.4|1511.2|1512.8|1511.6|1513|1511.8|1512|1510.8|52
1674209700000|2023-01-20 10:15:00|1512.7|1511.5|1513.5|1512.3|1513.6|1512.4|1512.5|1511.3|51
1674210000000|2023-01-20 10:20:00|1513.3|1512.1|1512.7|1511.5|1513.3|1512.1|1512.6|1511.4|30
1674210300000|2023-01-20 10:25:00|1513|1511.8|1513.1|1511.9|1513.5|1512.3|1513|1511.8|17
1674210600000|2023-01-20 10:30:00|1513.2|1512|1513.9|1512.7|1513.9|1512.7|1513|1511.8|58
1674210900000|2023-01-20 10:35:00|1514|1512.8|1514.2|1513|1514.7|1513.5|1514|1512.8|50
1674211200000|2023-01-20 10:40:00|1514.1|1512.9|1513.9|1512.7|1514.4|1513.2|1513.7|1512.5|18
1674211500000|2023-01-20 10:45:00|1514|1512.8|1514.5|1513.3|1514.5|1513.3|1514|1512.8|36
1674211800000|2023-01-20 10:50:00|1514.6|1513.4|1515.1|1513.9|1515.3|1514.1|1514.5|1513.3|58
1674212100000|2023-01-20 10:55:00|1515|1513.8|1514.7|1513.5|1515.1|1513.9|1514.7|1513.5|39
1674212400000|2023-01-20 11:00:00|1514.5|1513.3|1514.7|1513.5|1514.7|1513.5|1514.4|1513.2|32
1674212700000|2023-01-20 11:05:00|1514.6|1513.4|1514.1|1512.9|1514.9|1513.7|1514.1|1512.9|56
1674213000000|2023-01-20 11:10:00|1513.9|1512.7|1514.1|1512.9|1514.4|1513.2|1513.6|1512.4|89
1674213300000|2023-01-20 11:15:00|1514.2|1513|1514.6|1513.4|1514.9|1513.7|1514.2|1513|39
1674213600000|2023-01-20 11:20:00|1514.7|1513.5|1514.6|1513.4|1514.9|1513.7|1514.6|1513.4|16
1674213900000|2023-01-20 11:25:00|1514.7|1513.5|1514.6|1513.4|1515.1|1513.9|1514.5|1513.3|44
1674214200000|2023-01-20 11:30:00|1514.5|1513.3|1514.5|1513.3|1514.8|1513.6|1514.2|1513|57
1674214500000|2023-01-20 11:35:00|1514.4|1513.2|1514.5|1513.3|1514.9|1513.7|1514.4|1513.2|19
1674214800000|2023-01-20 11:40:00|1514.3|1513.1|1514.4|1513.2|1514.7|1513.5|1514.3|1513.1|58
1674215100000|2023-01-20 11:45:00|1514.5|1513.3|1514.8|1513.6|1514.8|1513.6|1514.4|1513.2|16
1674215400000|2023-01-20 11:50:00|1514.6|1513.4|1514.5|1513.3|1514.8|1513.6|1514.3|1513.1|3
1674215700000|2023-01-20 11:55:00|1514.4|1513.2|1514.2|1513|1514.7|1513.5|1514.2|1513|34
1674216000000|2023-01-20 12:00:00|1514|1512.8|1513.3|1512.1|1514.2|1513|1513.1|1511.9|129
1674216300000|2023-01-20 12:05:00|1513.4|1512.2|1514.1|1512.9|1514.4|1513.2|1513.4|1512.2|114
1674216600000|2023-01-20 12:10:00|1514.2|1513|1514.8|1513.6|1515.1|1513.9|1514.1|1512.9|63
1674216900000|2023-01-20 12:15:00|1515.4|1514.2|1514.9|1513.7|1515.6|1514.4|1514.8|1513.6|79
1674217200000|2023-01-20 12:20:00|1514.8|1513.6|1515.6|1514.4|1515.8|1514.6|1514.7|1513.5|87
1674217500000|2023-01-20 12:25:00|1515.5|1514.3|1515.8|1514.6|1515.8|1514.6|1515.1|1513.9|38
1674217800000|2023-01-20 12:30:00|1515.7|1514.5|1516.5|1515.3|1516.6|1515.4|1515.7|1514.5|171
1674218100000|2023-01-20 12:35:00|1516.6|1515.4|1516.9|1515.7|1517.8|1516.6|1516.6|1515.4|251
1674218400000|2023-01-20 12:40:00|1517|1515.8|1517.1|1515.9|1517.4|1516.2|1516.7|1515.5|91
1674218700000|2023-01-20 12:45:00|1517.2|1516|1517.5|1516.3|1517.7|1516.5|1516.8|1515.6|88
1674219000000|2023-01-20 12:50:00|1517.6|1516.4|1517.8|1516.6|1517.8|1516.6|1517.5|1516.3|168
1674219300000|2023-01-20 12:55:00|1518.2|1517|1517.5|1516.3|1518.2|1517|1517.3|1516.1|308
1674219600000|2023-01-20 13:00:00|1517.6|1516.4|1517|1515.8|1517.8|1516.6|1517|1515.8|139
1674219900000|2023-01-20 13:05:00|1516.9|1515.7|1516.1|1514.9|1517|1515.8|1516.1|1514.9|126
1674220200000|2023-01-20 13:10:00|1516.2|1515|1516.3|1515.1|1516.4|1515.2|1515.8|1514.6|126
1674220500000|2023-01-20 13:15:00|1516.2|1515|1515.5|1514.3|1516.2|1515|1515.3|1514.1|76
1674220800000|2023-01-20 13:20:00|1515.6|1514.4|1515.4|1514.2|1515.9|1514.7|1515.2|1514|81
1674221100000|2023-01-20 13:25:00|1515.6|1514.4|1513.7|1512.5|1515.6|1514.4|1513.5|1512.3|389
1674221400000|2023-01-20 13:30:00|1513.6|1512.4|1513.2|1512|1513.9|1512.7|1512.8|1511.6|315
1674221700000|2023-01-20 13:35:00|1513|1511.8|1514|1512.8|1514.1|1512.9|1512.6|1511.4|432
1674222000000|2023-01-20 13:40:00|1514.1|1512.9|1514.7|1513.5|1515|1513.8|1513.3|1512.1|358
1674225000000|2023-01-20 14:30:00|1513.8|1512.6|1517.6|1516.4|1520.2|1519|1513.4|1512.2|3215
1674225300000|2023-01-20 14:35:00|1517.4|1516.2|1514.9|1513.7|1518.7|1517.5|1513|1511.8|1664
1674225600000|2023-01-20 14:40:00|1514.8|1513.6|1514.6|1513.4|1515.4|1514.2|1513|1511.8|1530
1674225900000|2023-01-20 14:45:00|1514.8|1513.6|1512|1510.8|1515.1|1513.9|1511.7|1510.5|1033
1674226200000|2023-01-20 14:50:00|1512.1|1510.9|1511.3|1510.1|1512.4|1511.2|1511|1509.8|945
1674226500000|2023-01-20 14:55:00|1511.2|1510|1511.4|1510.2|1512.4|1511.2|1510.3|1509.1|800
1674226800000|2023-01-20 15:00:00|1511.6|1510.4|1512.3|1511.1|1512.4|1511.2|1510.6|1509.4|490
1674227100000|2023-01-20 15:05:00|1512.4|1511.2|1510|1508.8|1512.6|1511.4|1509|1507.8|757
1674227400000|2023-01-20 15:10:00|1510.1|1508.9|1506.7|1505.5|1510.2|1509|1506.7|1505.5|847
1674227700000|2023-01-20 15:15:00|1506.9|1505.7|1506.7|1505.5|1507.9|1506.7|1506.5|1505.3|950
1674228000000|2023-01-20 15:20:00|1507|1505.8|1507.7|1506.5|1507.7|1506.5|1505.8|1504.6|834
1674228300000|2023-01-20 15:25:00|1507.9|1506.7|1510.7|1509.5|1511|1509.8|1507.7|1506.5|1059
1674228600000|2023-01-20 15:30:00|1510.8|1509.6|1511.2|1510|1511.4|1510.2|1510.2|1509|825
1674228900000|2023-01-20 15:35:00|1511|1509.8|1510.1|1508.9|1511.4|1510.2|1509.9|1508.7|776
1674229200000|2023-01-20 15:40:00|1510|1508.8|1510.1|1508.9|1511.7|1510.5|1509.6|1508.4|435
1674229500000|2023-01-20 15:45:00|1510.2|1509|1509.6|1508.4|1511.3|1510.1|1509.3|1508.1|428
1674229800000|2023-01-20 15:50:00|1509.7|1508.5|1508.6|1507.4|1509.9|1508.7|1508.6|1507.4|489
1674230100000|2023-01-20 15:55:00|1508.7|1507.5|1509.1|1507.9|1509.4|1508.2|1508.3|1507.1|490
1674230400000|2023-01-20 16:00:00|1509.2|1508|1511|1509.8|1511.5|1510.3|1508.9|1507.7|1072
1674230700000|2023-01-20 16:05:00|1510.8|1509.6|1514.2|1513|1514.7|1513.5|1510.6|1509.4|1861
1674231000000|2023-01-20 16:10:00|1514.3|1513.1|1512.7|1511.5|1514.7|1513.5|1512.7|1511.5|995
1674231300000|2023-01-20 16:15:00|1512.8|1511.6|1512.7|1511.5|1513.9|1512.7|1512.6|1511.4|478
1674231600000|2023-01-20 16:20:00|1512.6|1511.4|1512.1|1510.9|1512.7|1511.5|1511.4|1510.2|575
1674231900000|2023-01-20 16:25:00|1512|1510.8|1511.8|1510.6|1512.1|1510.9|1510.3|1509.1|459
1674232200000|2023-01-20 16:30:00|1512|1510.8|1509.9|1508.7|1512.2|1511|1509.7|1508.5|510
1674232500000|2023-01-20 16:35:00|1509.7|1508.5|1509.8|1508.6|1510.3|1509.1|1508|1506.8|1443
1674232800000|2023-01-20 16:40:00|1509.9|1508.7|1508.6|1507.4|1510.1|1508.9|1508.5|1507.3|346
1674233100000|2023-01-20 16:45:00|1508.7|1507.5|1511.4|1510.2|1512|1510.8|1508.6|1507.4|580
1674233400000|2023-01-20 16:50:00|1511.5|1510.3|1512.3|1511.1|1512.9|1511.7|1510.8|1509.6|621
1674233700000|2023-01-20 16:55:00|1512.5|1511.3|1512.4|1511.2|1514.4|1513.2|1512.2|1511|647
1674234000000|2023-01-20 17:00:00|1512.5|1511.3|1509.6|1508.4|1512.7|1511.5|1509.4|1508.2|874
1674234300000|2023-01-20 17:05:00|1509.9|1508.7|1509.1|1507.9|1510.5|1509.3|1509.1|1507.9|424
1674234600000|2023-01-20 17:10:00|1509|1507.8|1507.2|1506|1509|1507.8|1506.8|1505.6|1140
1674234900000|2023-01-20 17:15:00|1507.3|1506.1|1506.5|1505.3|1507.7|1506.5|1506.2|1505|612
1674235200000|2023-01-20 17:20:00|1506.7|1505.5|1508.5|1507.3|1508.9|1507.7|1506.5|1505.3|538
1674235500000|2023-01-20 17:25:00|1508.4|1507.2|1507.7|1506.5|1508.9|1507.7|1507.6|1506.4|618
1674235800000|2023-01-20 17:30:00|1507.6|1506.4|1506.8|1505.6|1507.9|1506.7|1506.8|1505.6|636
1674236100000|2023-01-20 17:35:00|1506.6|1505.4|1506|1504.8|1506.7|1505.5|1505.4|1504.2|870
1674236400000|2023-01-20 17:40:00|1505.9|1504.7|1505.5|1504.3|1506.7|1505.5|1505|1503.8|1163
1674236700000|2023-01-20 17:45:00|1505.4|1504.2|1505.8|1504.6|1505.8|1504.6|1505|1503.8|357
1674237000000|2023-01-20 17:50:00|1506|1504.8|1506.1|1504.9|1506.8|1505.6|1506|1504.8|501
1674237300000|2023-01-20 17:55:00|1506|1504.8|1505.3|1504.1|1506.1|1504.9|1504.8|1503.6|447
1674237600000|2023-01-20 18:00:00|1505.4|1504.2|1504.6|1503.4|1506.1|1504.9|1504.3|1503.1|557
1674237900000|2023-01-20 18:05:00|1504.5|1503.3|1504.8|1503.6|1505.7|1504.5|1504|1502.8|540
1674238200000|2023-01-20 18:10:00|1505|1503.8|1504.5|1503.3|1505.1|1503.9|1504.1|1502.9|343
1674238500000|2023-01-20 18:15:00|1504.6|1503.4|1504.1|1502.9|1504.8|1503.6|1504.1|1502.9|330
1674238800000|2023-01-20 18:20:00|1504.3|1503.1|1503.4|1502.2|1504.4|1503.2|1503.2|1502|609
1674239100000|2023-01-20 18:25:00|1503.7|1502.5|1505.8|1504.6|1505.9|1504.7|1503.7|1502.5|642
1674239400000|2023-01-20 18:30:00|1505.7|1504.5|1506.1|1504.9|1506.1|1504.9|1505.1|1503.9|390
1674239700000|2023-01-20 18:35:00|1506|1504.8|1506|1504.8|1506.6|1505.4|1505.2|1504|385
1674240000000|2023-01-20 18:40:00|1506.1|1504.9|1506.2|1505|1506.5|1505.3|1505.2|1504|525
1674240300000|2023-01-20 18:45:00|1506.1|1504.9|1505.7|1504.5|1506.1|1504.9|1505|1503.8|286
1674240600000|2023-01-20 18:50:00|1505.5|1504.3|1505.2|1504|1505.6|1504.4|1504.9|1503.7|345
1674240900000|2023-01-20 18:55:00|1505.1|1503.9|1505.4|1504.2|1505.4|1504.2|1504.7|1503.5|311
1674241200000|2023-01-20 19:00:00|1505.1|1503.9|1504.4|1503.2|1505.3|1504.1|1504.1|1502.9|489
1674241500000|2023-01-20 19:05:00|1504.3|1503.1|1504.5|1503.3|1504.7|1503.5|1502.9|1501.7|799
1674241800000|2023-01-20 19:10:00|1504.3|1503.1|1505.5|1504.3|1505.5|1504.3|1503.5|1502.3|1989
1674242100000|2023-01-20 19:15:00|1505.3|1504.1|1507.4|1506.2|1508|1506.8|1505|1503.8|1377
1674435600000|2023-01-23 01:00:00|1498.1|1496.9|1499.6|1498.4|1501|1499.8|1496.6|1495.4|1348
1674435900000|2023-01-23 01:05:00|1499.9|1498.7|1497.8|1496.6|1499.9|1498.7|1497.5|1496.3|353
1674436200000|2023-01-23 01:10:00|1497.9|1496.7|1497.5|1496.3|1498.1|1496.9|1497.4|1496.2|172
1674436500000|2023-01-23 01:15:00|1497.4|1496.2|1495.7|1494.5|1497.7|1496.5|1495.7|1494.5|486
1674436800000|2023-01-23 01:20:00|1495.8|1494.6|1496|1494.8|1496.1|1494.9|1495.6|1494.4|284
1674437100000|2023-01-23 01:25:00|1495.9|1494.7|1495.5|1494.3|1496|1494.8|1495.3|1494.1|114
1674437400000|2023-01-23 01:30:00|1495.3|1494.1|1495.1|1493.9|1496|1494.8|1494.8|1493.6|156
1674437700000|2023-01-23 01:35:00|1495.2|1494|1494.5|1493.3|1495.2|1494|1494.5|1493.3|260
1674438000000|2023-01-23 01:40:00|1494.4|1493.2|1495.6|1494.4|1495.8|1494.6|1494.4|1493.2|101
1674438300000|2023-01-23 01:45:00|1495.5|1494.3|1495.3|1494.1|1495.8|1494.6|1495.1|1493.9|120
1674438600000|2023-01-23 01:50:00|1495.1|1493.9|1494.8|1493.6|1495.2|1494|1494.8|1493.6|36
1674438900000|2023-01-23 01:55:00|1494.6|1493.4|1495.3|1494.1|1495.3|1494.1|1494.6|1493.4|41
1674439200000|2023-01-23 02:00:00|1495.1|1493.9|1495.7|1494.5|1496.1|1494.9|1495.1|1493.9|25
1674439500000|2023-01-23 02:05:00|1495.8|1494.6|1494.8|1493.6|1496|1494.8|1494.8|1493.6|88
1674439800000|2023-01-23 02:10:00|1494.5|1493.3|1495.5|1494.3|1495.5|1494.3|1494.5|1493.3|68
1674440100000|2023-01-23 02:15:00|1495.3|1494.1|1495.6|1494.4|1495.8|1494.6|1495.3|1494.1|42
1674440400000|2023-01-23 02:20:00|1495.5|1494.3|1495.8|1494.6|1495.8|1494.6|1495.5|1494.3|39
1674440700000|2023-01-23 02:25:00|1495.6|1494.4|1495.6|1494.4|1495.8|1494.6|1495.5|1494.3|24
1674441000000|2023-01-23 02:30:00|1495.5|1494.3|1494.9|1493.7|1495.6|1494.4|1494.9|1493.7|53
1674441300000|2023-01-23 02:35:00|1494.8|1493.6|1495.1|1493.9|1495.1|1493.9|1494.8|1493.6|8
1674441600000|2023-01-23 02:40:00|1495|1493.8|1495|1493.8|1495.3|1494.1|1494.8|1493.6|23
1674441900000|2023-01-23 02:45:00|1494.9|1493.7|1494.7|1493.5|1494.9|1493.7|1494.6|1493.4|34
1674442200000|2023-01-23 02:50:00|1494.6|1493.4|1494|1492.8|1494.6|1493.4|1493.9|1492.7|59
1674442500000|2023-01-23 02:55:00|1494.1|1492.9|1494.3|1493.1|1494.5|1493.3|1494|1492.8|33
1674442800000|2023-01-23 03:00:00|1494.1|1492.9|1494.1|1492.9|1494.3|1493.1|1494|1492.8|29
1674443100000|2023-01-23 03:05:00|1494.2|1493|1494|1492.8|1494.3|1493.1|1494|1492.8|35
1674443400000|2023-01-23 03:10:00|1494.1|1492.9|1494.3|1493.1|1494.3|1493.1|1494.1|1492.9|24
1674443700000|2023-01-23 03:15:00|1494.2|1493|1494.5|1493.3|1494.6|1493.4|1494.2|1493|10
1674444000000|2023-01-23 03:20:00|1494.6|1493.4|1494.6|1493.4|1494.6|1493.4|1494.6|1493.4|12
1674444300000|2023-01-23 03:25:00|1494.7|1493.5|1494.9|1493.7|1494.9|1493.7|1494.4|1493.2|84
1674444600000|2023-01-23 03:30:00|1494.8|1493.6|1494.6|1493.4|1494.9|1493.7|1494.6|1493.4|34
1674444900000|2023-01-23 03:35:00|1494.4|1493.2|1494.6|1493.4|1495.3|1494.1|1494.4|1493.2|70
1674445200000|2023-01-23 03:40:00|1494.7|1493.5|1494.7|1493.5|1494.7|1493.5|1494.6|1493.4|42
1674445500000|2023-01-23 03:45:00|1494.8|1493.6|1495.1|1493.9|1495.3|1494.1|1494.7|1493.5|24
1674445800000|2023-01-23 03:50:00|1495.2|1494|1495.1|1493.9|1495.2|1494|1495.1|1493.9|16
1674446100000|2023-01-23 03:55:00|1495.2|1494|1495.1|1493.9|1495.2|1494|1495.1|1493.9|1
1674446400000|2023-01-23 04:00:00|1495.2|1494|1494.9|1493.7|1495.4|1494.2|1494.9|1493.7|20
1674446700000|2023-01-23 04:05:00|1495.1|1493.9|1495.2|1494|1495.2|1494|1494.9|1493.7|5
1674447000000|2023-01-23 04:10:00|1495.1|1493.9|1495.1|1493.9|1495.3|1494.1|1495.1|1493.9|9
1674447300000|2023-01-23 04:15:00|1495|1493.8|1495.3|1494.1|1495.3|1494.1|1495|1493.8|21
1674447600000|2023-01-23 04:20:00|1495.1|1493.9|1495.1|1493.9|1495.3|1494.1|1495.1|1493.9|1
1674447900000|2023-01-23 04:25:00|1495.2|1494|1494.9|1493.7|1495.3|1494.1|1494.9|1493.7|7
1674448200000|2023-01-23 04:30:00|1495|1493.8|1495.1|1493.9|1495.1|1493.9|1495|1493.8|8
1674448500000|2023-01-23 04:35:00|1494.9|1493.7|1494.9|1493.7|1495.1|1493.9|1494.9|1493.7|11
1674448800000|2023-01-23 04:40:00|1494.8|1493.6|1495.1|1493.9|1495.2|1494|1494.8|1493.6|18
1674449100000|2023-01-23 04:45:00|1495.2|1494|1495.1|1493.9|1495.3|1494.1|1495.1|1493.9|16
1674449400000|2023-01-23 04:50:00|1495.2|1494|1495.3|1494.1|1495.4|1494.2|1495.1|1493.9|4
1674449700000|2023-01-23 04:55:00|1495.4|1494.2|1495.3|1494.1|1495.6|1494.4|1495.3|1494.1|16
1674450000000|2023-01-23 05:00:00|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|6
1674450300000|2023-01-23 05:05:00|1495.3|1494.1|1495.5|1494.3|1495.5|1494.3|1495.3|1494.1|13
1674450600000|2023-01-23 05:10:00|1495.4|1494.2|1495.1|1493.9|1495.4|1494.2|1495.1|1493.9|1
1674450900000|2023-01-23 05:15:00|1495.2|1494|1495.3|1494.1|1495.3|1494.1|1495.2|1494|2
1674451200000|2023-01-23 05:20:00|1495.1|1493.9|1495.3|1494.1|1495.3|1494.1|1495.1|1493.9|3
1674451500000|2023-01-23 05:25:00|1495.4|1494.2|1495.6|1494.4|1495.6|1494.4|1495.4|1494.2|6
1674451800000|2023-01-23 05:30:00|1495.4|1494.2|1495.8|1494.6|1495.8|1494.6|1495.4|1494.2|9
1674452100000|2023-01-23 05:35:00|1495.7|1494.5|1495.7|1494.5|1495.8|1494.6|1495.6|1494.4|3
1674452400000|2023-01-23 05:40:00|1495.8|1494.6|1496.5|1495.3|1496.5|1495.3|1495.5|1494.3|106
1674452700000|2023-01-23 05:45:00|1496.3|1495.1|1495.9|1494.7|1496.6|1495.4|1495.9|1494.7|40
1674453000000|2023-01-23 05:50:00|1495.7|1494.5|1495.7|1494.5|1495.7|1494.5|1495.5|1494.3|9
1674453300000|2023-01-23 05:55:00|1495.9|1494.7|1496|1494.8|1496|1494.8|1495.5|1494.3|26
1674453600000|2023-01-23 06:00:00|1495.9|1494.7|1495.3|1494.1|1495.9|1494.7|1495.1|1493.9|45
1674453900000|2023-01-23 06:05:00|1495.2|1494|1495|1493.8|1495.3|1494.1|1495|1493.8|15
1674454200000|2023-01-23 06:10:00|1494.9|1493.7|1495.3|1494.1|1495.3|1494.1|1494.9|1493.7|17
1674454500000|2023-01-23 06:15:00|1495.5|1494.3|1495.3|1494.1|1495.5|1494.3|1495.3|1494.1|8
1674454800000|2023-01-23 06:20:00|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|5
1674455100000|2023-01-23 06:25:00|1495.3|1494.1|1495.5|1494.3|1495.5|1494.3|1495.2|1494|30
1674455400000|2023-01-23 06:30:00|1495.8|1494.6|1495.5|1494.3|1495.8|1494.6|1495.5|1494.3|19
1674455700000|2023-01-23 06:35:00|1495.7|1494.5|1495.7|1494.5|1495.9|1494.7|1495.7|1494.5|46
1674456000000|2023-01-23 06:40:00|1495.6|1494.4|1495.5|1494.3|1495.6|1494.4|1495.5|1494.3|18
1674456300000|2023-01-23 06:45:00|1495.4|1494.2|1495.4|1494.2|1495.7|1494.5|1495.4|1494.2|26
1674456600000|2023-01-23 06:50:00|1495.5|1494.3|1495.6|1494.4|1495.7|1494.5|1495.2|1494|18
1674456900000|2023-01-23 06:55:00|1495.5|1494.3|1495.9|1494.7|1496|1494.8|1495.5|1494.3|11
1674457200000|2023-01-23 07:00:00|1495.8|1494.6|1495.4|1494.2|1495.8|1494.6|1495.2|1494|32
1674457500000|2023-01-23 07:05:00|1495.5|1494.3|1495|1493.8|1495.6|1494.4|1495|1493.8|45
1674457800000|2023-01-23 07:10:00|1494.8|1493.6|1494.7|1493.5|1495|1493.8|1494.5|1493.3|60
1674458100000|2023-01-23 07:15:00|1494.5|1493.3|1495|1493.8|1495.4|1494.2|1494.5|1493.3|57
1674458400000|2023-01-23 07:20:00|1494.9|1493.7|1495|1493.8|1495|1493.8|1494.9|1493.7|12
1674458700000|2023-01-23 07:25:00|1494.4|1493.2|1493.7|1492.5|1494.5|1493.3|1493.2|1492|444
1674459000000|2023-01-23 07:30:00|1493.9|1492.7|1494.1|1492.9|1494.2|1493|1493.7|1492.5|34
1674459300000|2023-01-23 07:35:00|1494.2|1493|1493.9|1492.7|1494.4|1493.2|1493.9|1492.7|25
1674459600000|2023-01-23 07:40:00|1494.1|1492.9|1493.1|1491.9|1494.2|1493|1492.9|1491.7|84
1674459900000|2023-01-23 07:45:00|1493|1491.8|1493.4|1492.2|1493.5|1492.3|1493|1491.8|39
1674460200000|2023-01-23 07:50:00|1493.6|1492.4|1493.4|1492.2|1493.7|1492.5|1493.1|1491.9|40
1674460500000|2023-01-23 07:55:00|1493.2|1492|1493.2|1492|1493.4|1492.2|1492.9|1491.7|100
1674460800000|2023-01-23 08:00:00|1493.1|1491.9|1493.9|1492.7|1493.9|1492.7|1492.9|1491.7|86
1674461100000|2023-01-23 08:05:00|1493.8|1492.6|1493.6|1492.4|1494|1492.8|1493.4|1492.2|89
1674461400000|2023-01-23 08:10:00|1493.5|1492.3|1493|1491.8|1493.7|1492.5|1492.9|1491.7|97
1674461700000|2023-01-23 08:15:00|1492.9|1491.7|1492.2|1491|1493|1491.8|1491.9|1490.7|177
1674462000000|2023-01-23 08:20:00|1492.3|1491.1|1492.8|1491.6|1492.8|1491.6|1492.1|1490.9|55
1674462300000|2023-01-23 08:25:00|1492.9|1491.7|1494.2|1493|1494.3|1493.1|1492.9|1491.7|129
1674462600000|2023-01-23 08:30:00|1494.3|1493.1|1494.6|1493.4|1494.7|1493.5|1494.1|1492.9|103
1674462900000|2023-01-23 08:35:00|1494.5|1493.3|1494.5|1493.3|1495.1|1493.9|1494.4|1493.2|30
1674463200000|2023-01-23 08:40:00|1494.6|1493.4|1495.4|1494.2|1495.5|1494.3|1494.6|1493.4|65
1674463500000|2023-01-23 08:45:00|1495.5|1494.3|1495.2|1494|1495.7|1494.5|1494.9|1493.7|41
1674463800000|2023-01-23 08:50:00|1495|1493.8|1497|1495.8|1497.1|1495.9|1495|1493.8|132
1674464100000|2023-01-23 08:55:00|1497.2|1496|1496|1494.8|1497.2|1496|1495.7|1494.5|71
1674464400000|2023-01-23 09:00:00|1495.9|1494.7|1496.2|1495|1496.2|1495|1495.7|1494.5|18
1674464700000|2023-01-23 09:05:00|1496|1494.8|1496.1|1494.9|1496.2|1495|1495.8|1494.6|33
1674465000000|2023-01-23 09:10:00|1496|1494.8|1496.1|1494.9|1496.2|1495|1495.7|1494.5|12
1674465300000|2023-01-23 09:15:00|1496.2|1495|1496.1|1494.9|1496.5|1495.3|1496|1494.8|14
1674465600000|2023-01-23 09:20:00|1496.2|1495|1495.4|1494.2|1496.2|1495|1495.4|1494.2|10
1674465900000|2023-01-23 09:25:00|1495.5|1494.3|1495.2|1494|1495.5|1494.3|1495.2|1494|7
1674466200000|2023-01-23 09:30:00|1495.3|1494.1|1496|1494.8|1496|1494.8|1495.3|1494.1|17
1674466500000|2023-01-23 09:35:00|1495.9|1494.7|1496.4|1495.2|1496.5|1495.3|1495.7|1494.5|11
1674466800000|2023-01-23 09:40:00|1496.2|1495|1495.5|1494.3|1496.2|1495|1495.4|1494.2|34
1674467100000|2023-01-23 09:45:00|1495.6|1494.4|1496.3|1495.1|1496.5|1495.3|1495.4|1494.2|24
1674467400000|2023-01-23 09:50:00|1496.2|1495|1496.2|1495|1496.5|1495.3|1496|1494.8|32
1674467700000|2023-01-23 09:55:00|1496|1494.8|1495.3|1494.1|1496|1494.8|1495.3|1494.1|34
1674468000000|2023-01-23 10:00:00|1495.5|1494.3|1494.5|1493.3|1495.5|1494.3|1494.5|1493.3|65
1674468300000|2023-01-23 10:05:00|1494.3|1493.1|1493.9|1492.7|1494.3|1493.1|1493.8|1492.6|41
1674468600000|2023-01-23 10:10:00|1494|1492.8|1493.7|1492.5|1494.2|1493|1493.5|1492.3|30
1674468900000|2023-01-23 10:15:00|1493.9|1492.7|1494.4|1493.2|1494.4|1493.2|1493.7|1492.5|9
1674469200000|2023-01-23 10:20:00|1494.2|1493|1494.2|1493|1494.5|1493.3|1494.2|1493|73
1674469500000|2023-01-23 10:25:00|1494.3|1493.1|1494.2|1493|1494.4|1493.2|1493.8|1492.6|33
1674469800000|2023-01-23 10:30:00|1494|1492.8|1493.9|1492.7|1494.2|1493|1493.7|1492.5|29
1674470100000|2023-01-23 10:35:00|1493.8|1492.6|1493.7|1492.5|1493.9|1492.7|1493.5|1492.3|21
1674470400000|2023-01-23 10:40:00|1493.5|1492.3|1492.5|1491.3|1493.5|1492.3|1492.5|1491.3|91
1674470700000|2023-01-23 10:45:00|1492.6|1491.4|1493.4|1492.2|1493.4|1492.2|1492.6|1491.4|54
1674471000000|2023-01-23 10:50:00|1493.3|1492.1|1493.9|1492.7|1494.1|1492.9|1493.1|1491.9|37
1674471300000|2023-01-23 10:55:00|1493.8|1492.6|1493.5|1492.3|1494|1492.8|1493.5|1492.3|56
1674471600000|2023-01-23 11:00:00|1493.6|1492.4|1493.5|1492.3|1493.7|1492.5|1493.2|1492|26
1674471900000|2023-01-23 11:05:00|1493.4|1492.2|1492|1490.8|1493.4|1492.2|1492|1490.8|143
1674472200000|2023-01-23 11:10:00|1491.8|1490.6|1491.3|1490.1|1491.8|1490.6|1490.9|1489.7|261
1674472500000|2023-01-23 11:15:00|1491.2|1490|1490.3|1489.1|1491.3|1490.1|1490.3|1489.1|233
1674472800000|2023-01-23 11:20:00|1490.4|1489.2|1489.6|1488.4|1490.5|1489.3|1489.5|1488.3|165
1674473100000|2023-01-23 11:25:00|1489.7|1488.5|1490.7|1489.5|1490.9|1489.7|1489.7|1488.5|78
1674473400000|2023-01-23 11:30:00|1490.5|1489.3|1490.3|1489.1|1490.5|1489.3|1489.3|1488.1|151
1674473700000|2023-01-23 11:35:00|1490.2|1489|1490.4|1489.2|1490.5|1489.3|1490.1|1488.9|56
1674474000000|2023-01-23 11:40:00|1490.3|1489.1|1490.5|1489.3|1490.5|1489.3|1490.1|1488.9|55
1674474300000|2023-01-23 11:45:00|1490.4|1489.2|1490.5|1489.3|1490.6|1489.4|1490.3|1489.1|62
1674474600000|2023-01-23 11:50:00|1490.1|1488.9|1490.7|1489.5|1490.8|1489.6|1490.1|1488.9|114
1674474900000|2023-01-23 11:55:00|1490.8|1489.6|1492.6|1491.4|1492.6|1491.4|1490.7|1489.5|176
1674475200000|2023-01-23 12:00:00|1492.5|1491.3|1492|1490.8|1493.1|1491.9|1491.5|1490.3|167
1674475500000|2023-01-23 12:05:00|1492.1|1490.9|1491.6|1490.4|1492.3|1491.1|1491.6|1490.4|125
1674475800000|2023-01-23 12:10:00|1491.7|1490.5|1490.3|1489.1|1491.7|1490.5|1490.3|1489.1|197
1674476100000|2023-01-23 12:15:00|1490.5|1489.3|1489.6|1488.4|1490.5|1489.3|1489.3|1488.1|298
1674476400000|2023-01-23 12:20:00|1489.8|1488.6|1490.2|1489|1490.5|1489.3|1489.6|1488.4|191
1674476700000|2023-01-23 12:25:00|1490.3|1489.1|1491.1|1489.9|1491.1|1489.9|1489.3|1488.1|181
1674477000000|2023-01-23 12:30:00|1491|1489.8|1491.2|1490|1491.2|1490|1490.3|1489.1|74
1674477300000|2023-01-23 12:35:00|1491.3|1490.1|1490.2|1489|1491.3|1490.1|1489.8|1488.6|119
1674477600000|2023-01-23 12:40:00|1490.1|1488.9|1489.8|1488.6|1490.3|1489.1|1489.8|1488.6|160
1674477900000|2023-01-23 12:45:00|1490.3|1489.1|1489.9|1488.7|1490.3|1489.1|1489.5|1488.3|226
1674478200000|2023-01-23 12:50:00|1490|1488.8|1490.1|1488.9|1490.1|1488.9|1489.5|1488.3|57
1674478500000|2023-01-23 12:55:00|1490.3|1489.1|1488.7|1487.5|1490.3|1489.1|1488.6|1487.4|192
1674478800000|2023-01-23 13:00:00|1488.8|1487.6|1489.5|1488.3|1489.6|1488.4|1488.3|1487.1|237
1674479100000|2023-01-23 13:05:00|1489.4|1488.2|1489.3|1488.1|1489.8|1488.6|1488.8|1487.6|175
1674479400000|2023-01-23 13:10:00|1489.4|1488.2|1490.2|1489|1490.4|1489.2|1488.1|1486.9|345
1674479700000|2023-01-23 13:15:00|1490.1|1488.9|1489|1487.8|1490.3|1489.1|1488.7|1487.5|190
1674480000000|2023-01-23 13:20:00|1489.2|1488|1490|1488.8|1490.3|1489.1|1488.7|1487.5|202
1674480300000|2023-01-23 13:25:00|1489.9|1488.7|1490.2|1489|1490.7|1489.5|1489.7|1488.5|102
1674480600000|2023-01-23 13:30:00|1490.3|1489.1|1488.7|1487.5|1490.3|1489.1|1487.6|1486.4|276
1674480900000|2023-01-23 13:35:00|1488.8|1487.6|1488|1486.8|1489|1487.8|1487.3|1486.1|268
1674481200000|2023-01-23 13:40:00|1487.9|1486.7|1488.7|1487.5|1488.7|1487.5|1487.7|1486.5|399
1674484200000|2023-01-23 14:30:00|1489.1|1487.9|1483.2|1482|1489.2|1488|1480.2|1479|5862
1674484500000|2023-01-23 14:35:00|1482.9|1481.7|1481.2|1480|1483.1|1481.9|1480.7|1479.5|2334
1674484800000|2023-01-23 14:40:00|1481.1|1479.9|1480|1478.8|1481.9|1480.7|1479.5|1478.3|2844
1674485100000|2023-01-23 14:45:00|1480.1|1478.9|1481.9|1480.7|1481.9|1480.7|1478.7|1477.5|1883
1674485400000|2023-01-23 14:50:00|1481.7|1480.5|1483.2|1482|1483.4|1482.2|1480.9|1479.7|2041
1674485700000|2023-01-23 14:55:00|1483|1481.8|1483.2|1482|1483.2|1482|1481.2|1480|1417
1674486000000|2023-01-23 15:00:00|1483.1|1481.9|1483.7|1482.5|1485|1483.8|1482.7|1481.5|2024
1674486300000|2023-01-23 15:05:00|1483.6|1482.4|1482.7|1481.5|1485|1483.8|1482.7|1481.5|944
1674486600000|2023-01-23 15:10:00|1482.6|1481.4|1483.7|1482.5|1484.6|1483.4|1482|1480.8|964
1674486900000|2023-01-23 15:15:00|1483.8|1482.6|1487.7|1486.5|1488.1|1486.9|1483.8|1482.6|1170
1674487200000|2023-01-23 15:20:00|1487.6|1486.4|1489.6|1488.4|1489.6|1488.4|1486.8|1485.6|1675
1674487500000|2023-01-23 15:25:00|1489.4|1488.2|1488.5|1487.3|1489.6|1488.4|1487.9|1486.7|1130
1674487800000|2023-01-23 15:30:00|1488.3|1487.1|1487.6|1486.4|1490.6|1489.4|1487.6|1486.4|1452
1674488100000|2023-01-23 15:35:00|1487.8|1486.6|1489.3|1488.1|1489.4|1488.2|1486.3|1485.1|956
1674488400000|2023-01-23 15:40:00|1489.4|1488.2|1487.4|1486.2|1489.6|1488.4|1486.8|1485.6|839
1674488700000|2023-01-23 15:45:00|1487.6|1486.4|1490.9|1489.7|1490.9|1489.7|1487.4|1486.2|987
1674489000000|2023-01-23 15:50:00|1491.2|1490|1488.8|1487.6|1491.2|1490|1488.5|1487.3|1018
1674489300000|2023-01-23 15:55:00|1489|1487.8|1487.4|1486.2|1489|1487.8|1487.4|1486.2|889
1674489600000|2023-01-23 16:00:00|1487.2|1486|1485.9|1484.7|1487.4|1486.2|1485.7|1484.5|977
1674489900000|2023-01-23 16:05:00|1485.6|1484.4|1484.5|1483.3|1486.1|1484.9|1484.5|1483.3|778
1674490200000|2023-01-23 16:10:00|1484.6|1483.4|1483.6|1482.4|1484.7|1483.5|1483.5|1482.3|594
1674490500000|2023-01-23 16:15:00|1483.5|1482.3|1483.2|1482|1483.9|1482.7|1482.1|1480.9|1121
1674490800000|2023-01-23 16:20:00|1483.4|1482.2|1482|1480.8|1483.7|1482.5|1482|1480.8|812
1674491100000|2023-01-23 16:25:00|1482.1|1480.9|1482|1480.8|1482.5|1481.3|1481.7|1480.5|646
1674491400000|2023-01-23 16:30:00|1482.2|1481|1482.5|1481.3|1483|1481.8|1481.5|1480.3|1196
1674491700000|2023-01-23 16:35:00|1482.4|1481.2|1482.9|1481.7|1483.5|1482.3|1481.5|1480.3|710
1674492000000|2023-01-23 16:40:00|1482.8|1481.6|1482|1480.8|1483|1481.8|1481.5|1480.3|512
1674492300000|2023-01-23 16:45:00|1481.9|1480.7|1481.5|1480.3|1482|1480.8|1480.8|1479.6|579
1674492600000|2023-01-23 16:50:00|1481.3|1480.1|1481.6|1480.4|1482.3|1481.1|1480.7|1479.5|931
1674492900000|2023-01-23 16:55:00|1481.5|1480.3|1481.6|1480.4|1481.9|1480.7|1480.8|1479.6|954
1674493200000|2023-01-23 17:00:00|1481.5|1480.3|1481|1479.8|1481.7|1480.5|1480.7|1479.5|338
1674493500000|2023-01-23 17:05:00|1480.9|1479.7|1481|1479.8|1482|1480.8|1480.4|1479.2|560
1674493800000|2023-01-23 17:10:00|1481.2|1480|1481.2|1480|1481.5|1480.3|1480.7|1479.5|301
1674494100000|2023-01-23 17:15:00|1481.1|1479.9|1480.3|1479.1|1482|1480.8|1480.3|1479.1|598
1674494400000|2023-01-23 17:20:00|1480.2|1479|1480.6|1479.4|1481.6|1480.4|1480.2|1479|782
1674494700000|2023-01-23 17:25:00|1480.5|1479.3|1479.8|1478.6|1480.9|1479.7|1479.8|1478.6|621
1674495000000|2023-01-23 17:30:00|1480|1478.8|1479.4|1478.2|1480.3|1479.1|1479.3|1478.1|873
1674495300000|2023-01-23 17:35:00|1479.5|1478.3|1481.1|1479.9|1481.2|1480|1479.2|1478|581
1674495600000|2023-01-23 17:40:00|1481|1479.8|1482.1|1480.9|1482.3|1481.1|1480.8|1479.6|794
1674495900000|2023-01-23 17:45:00|1481.8|1480.6|1484.8|1483.6|1484.8|1483.6|1481.6|1480.4|730
1674496200000|2023-01-23 17:50:00|1484.6|1483.4|1483.2|1482|1484.8|1483.6|1483.1|1481.9|1715
1674496500000|2023-01-23 17:55:00|1483.5|1482.3|1484|1482.8|1484.8|1483.6|1483.3|1482.1|472
1674496800000|2023-01-23 18:00:00|1484.1|1482.9|1484.7|1483.5|1484.7|1483.5|1483.6|1482.4|325
1674497100000|2023-01-23 18:05:00|1484.8|1483.6|1487.6|1486.4|1487.6|1486.4|1484|1482.8|942
1674497400000|2023-01-23 18:10:00|1487.7|1486.5|1486.3|1485.1|1487.8|1486.6|1486.2|1485|636
1674497700000|2023-01-23 18:15:00|1486.5|1485.3|1487.5|1486.3|1488|1486.8|1486.3|1485.1|565
1674498000000|2023-01-23 18:20:00|1487.3|1486.1|1487|1485.8|1487.6|1486.4|1486.3|1485.1|576
1674498300000|2023-01-23 18:25:00|1487.1|1485.9|1487.3|1486.1|1487.7|1486.5|1486.6|1485.4|435
1674498600000|2023-01-23 18:30:00|1487.1|1485.9|1486.7|1485.5|1487.6|1486.4|1486.6|1485.4|432
1674498900000|2023-01-23 18:35:00|1486.6|1485.4|1486.2|1485|1487.7|1486.5|1486|1484.8|631
1674499200000|2023-01-23 18:40:00|1486.1|1484.9|1487.2|1486|1487.7|1486.5|1485.8|1484.6|569
1674499500000|2023-01-23 18:45:00|1487.1|1485.9|1488|1486.8|1488|1486.8|1486.8|1485.6|489
1674499800000|2023-01-23 18:50:00|1488.2|1487|1487.7|1486.5|1488.7|1487.5|1487.6|1486.4|643
1674500100000|2023-01-23 18:55:00|1487.8|1486.6|1487.4|1486.2|1488.5|1487.3|1487|1485.8|969
1674500400000|2023-01-23 19:00:00|1487.3|1486.1|1488|1486.8|1488.3|1487.1|1487.3|1486.1|633
1674500700000|2023-01-23 19:05:00|1488.1|1486.9|1488.6|1487.4|1488.8|1487.6|1487.3|1486.1|768
1674501000000|2023-01-23 19:10:00|1488.5|1487.3|1490.1|1488.9|1490.2|1489|1488.1|1486.9|2033
1674501300000|2023-01-23 19:15:00|1490.2|1489|1490.5|1489.3|1490.8|1489.6|1490|1488.8|1354
1674522000000|2023-01-24 01:00:00|1490.3|1489.1|1492.8|1491.6|1492.8|1491.6|1490.2|1489|402
1674522300000|2023-01-24 01:05:00|1493.2|1492|1494|1492.8|1494|1492.8|1493.1|1491.9|202
1674522600000|2023-01-24 01:10:00|1494.3|1493.1|1495.6|1494.4|1495.8|1494.6|1494|1492.8|308
1674522900000|2023-01-24 01:15:00|1495.7|1494.5|1494.8|1493.6|1495.7|1494.5|1494.5|1493.3|73
1674523200000|2023-01-24 01:20:00|1494.9|1493.7|1493.7|1492.5|1495|1493.8|1493.4|1492.2|101
1674523500000|2023-01-24 01:25:00|1493.8|1492.6|1493.7|1492.5|1494.1|1492.9|1493.7|1492.5|56
1674523800000|2023-01-24 01:30:00|1493.8|1492.6|1493.8|1492.6|1494.7|1493.5|1493.8|1492.6|77
1674524100000|2023-01-24 01:35:00|1494|1492.8|1494.7|1493.5|1494.9|1493.7|1493.9|1492.7|139
1674524400000|2023-01-24 01:40:00|1494.8|1493.6|1495.2|1494|1495.4|1494.2|1494.8|1493.6|33
1674524700000|2023-01-24 01:45:00|1495|1493.8|1494.9|1493.7|1495.1|1493.9|1494.9|1493.7|21
1674525000000|2023-01-24 01:50:00|1494.8|1493.6|1494.8|1493.6|1494.9|1493.7|1494.7|1493.5|15
1674525300000|2023-01-24 01:55:00|1494.9|1493.7|1494.7|1493.5|1495.2|1494|1494.7|1493.5|17
1674525600000|2023-01-24 02:00:00|1494.8|1493.6|1494.3|1493.1|1495|1493.8|1493.9|1492.7|40
1674525900000|2023-01-24 02:05:00|1494.2|1493|1494.1|1492.9|1494.2|1493|1493.9|1492.7|11
1674526200000|2023-01-24 02:10:00|1494|1492.8|1494.1|1492.9|1494.7|1493.5|1494|1492.8|39
1674526500000|2023-01-24 02:15:00|1493.9|1492.7|1494.1|1492.9|1494.3|1493.1|1493.9|1492.7|21
1674526800000|2023-01-24 02:20:00|1494|1492.8|1493.6|1492.4|1494|1492.8|1493.5|1492.3|62
1674527100000|2023-01-24 02:25:00|1493.7|1492.5|1494|1492.8|1494.5|1493.3|1493.7|1492.5|105
1674527400000|2023-01-24 02:30:00|1493.9|1492.7|1494.3|1493.1|1494.3|1493.1|1493.8|1492.6|21
1674527700000|2023-01-24 02:35:00|1494.2|1493|1494.1|1492.9|1494.3|1493.1|1494.1|1492.9|15
1674528000000|2023-01-24 02:40:00|||||||||3
1674528300000|2023-01-24 02:45:00|||||||||5
1674528600000|2023-01-24 02:50:00|1494.2|1493|1493.8|1492.6|1494.2|1493|1493.8|1492.6|29
1674528900000|2023-01-24 02:55:00|1494|1492.8|1493.5|1492.3|1494|1492.8|1493.3|1492.1|27
1674529200000|2023-01-24 03:00:00|1493.4|1492.2|1493.6|1492.4|1493.6|1492.4|1493.3|1492.1|15
1674529500000|2023-01-24 03:05:00|1493.7|1492.5|1493.9|1492.7|1493.9|1492.7|1493.5|1492.3|7
1674529800000|2023-01-24 03:10:00|1493.8|1492.6|1493.7|1492.5|1493.8|1492.6|1493.6|1492.4|10
1674530100000|2023-01-24 03:15:00|1493.6|1492.4|1493.6|1492.4|1493.7|1492.5|1493.6|1492.4|6
1674530400000|2023-01-24 03:20:00|1493.4|1492.2|1493.6|1492.4|1493.6|1492.4|1493.4|1492.2|31
1674530700000|2023-01-24 03:25:00|1493.9|1492.7|1493.7|1492.5|1493.9|1492.7|1493.7|1492.5|34
1674531000000|2023-01-24 03:30:00|1493.8|1492.6|1493.5|1492.3|1493.8|1492.6|1493.4|1492.2|44
1674531300000|2023-01-24 03:35:00|1493.4|1492.2|1493.5|1492.3|1493.6|1492.4|1493.4|1492.2|12
1674531600000|2023-01-24 03:40:00|1493.6|1492.4|1493.8|1492.6|1494|1492.8|1493.6|1492.4|14
1674531900000|2023-01-24 03:45:00|1493.7|1492.5|1493.7|1492.5|1494.1|1492.9|1493.6|1492.4|14
1674532200000|2023-01-24 03:50:00|1493.8|1492.6|1493.7|1492.5|1493.9|1492.7|1493.5|1492.3|18
1674532500000|2023-01-24 03:55:00|1493.6|1492.4|1493.6|1492.4|1493.6|1492.4|1493.4|1492.2|14
1674532800000|2023-01-24 04:00:00|1493.5|1492.3|1493.1|1491.9|1493.6|1492.4|1493.1|1491.9|31
1674533100000|2023-01-24 04:05:00|1493|1491.8|1493|1491.8|1493.1|1491.9|1492.8|1491.6|30
1674533400000|2023-01-24 04:10:00|1493.1|1491.9|1493.5|1492.3|1493.6|1492.4|1493|1491.8|20
1674533700000|2023-01-24 04:15:00|1493.4|1492.2|1493.4|1492.2|1493.4|1492.2|1493.3|1492.1|0
1674534000000|2023-01-24 04:20:00|1493.6|1492.4|1493.6|1492.4|1493.9|1492.7|1493.6|1492.4|19
1674534300000|2023-01-24 04:25:00|||||||||1
1674534600000|2023-01-24 04:30:00|1493.8|1492.6|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|2
1674534900000|2023-01-24 04:35:00|||||||||2
1674535200000|2023-01-24 04:40:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|20
1674535500000|2023-01-24 04:45:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|0
1674535800000|2023-01-24 04:50:00|1493.9|1492.7|1493.9|1492.7|1493.9|1492.7|1493.8|1492.6|1
1674536100000|2023-01-24 04:55:00|1493.8|1492.6|1493.7|1492.5|1493.9|1492.7|1493.6|1492.4|27
1674536400000|2023-01-24 05:00:00|1493.6|1492.4|1493.6|1492.4|1493.7|1492.5|1493.6|1492.4|6
1674536700000|2023-01-24 05:05:00|1493.4|1492.2|1493.4|1492.2|1493.6|1492.4|1493.4|1492.2|13
1674537000000|2023-01-24 05:10:00|1493.5|1492.3|1493.6|1492.4|1493.6|1492.4|1493.3|1492.1|5
1674537300000|2023-01-24 05:15:00|1493.7|1492.5|1494|1492.8|1494|1492.8|1493.7|1492.5|7
1674537600000|2023-01-24 05:20:00|1493.9|1492.7|1494.1|1492.9|1494.1|1492.9|1493.8|1492.6|17
1674537900000|2023-01-24 05:25:00|1494.2|1493|1494.5|1493.3|1494.5|1493.3|1494.2|1493|16
1674538200000|2023-01-24 05:30:00|1494.4|1493.2|1494.2|1493|1494.5|1493.3|1494.2|1493|17
1674538500000|2023-01-24 05:35:00|1494.1|1492.9|1494.2|1493|1494.2|1493|1493.8|1492.6|20
1674538800000|2023-01-24 05:40:00|1494.1|1492.9|1494.4|1493.2|1494.4|1493.2|1494.1|1492.9|5
1674539100000|2023-01-24 05:45:00|1494.3|1493.1|1493.8|1492.6|1494.4|1493.2|1493.7|1492.5|20
1674539400000|2023-01-24 05:50:00|1494|1492.8|1493.7|1492.5|1494|1492.8|1493.7|1492.5|3
1674539700000|2023-01-24 05:55:00|1493.6|1492.4|1493.7|1492.5|1493.8|1492.6|1493.6|1492.4|4
1674540000000|2023-01-24 06:00:00|1493.6|1492.4|1493.8|1492.6|1494.1|1492.9|1493.6|1492.4|37
1674540300000|2023-01-24 06:05:00|1493.7|1492.5|1493.8|1492.6|1493.8|1492.6|1493.5|1492.3|36
1674540600000|2023-01-24 06:10:00|1493.7|1492.5|1493.8|1492.6|1494|1492.8|1493.2|1492|26
1674540900000|2023-01-24 06:15:00|1493.6|1492.4|1493.3|1492.1|1493.6|1492.4|1492.9|1491.7|74
1674541200000|2023-01-24 06:20:00|1493.2|1492|1493.3|1492.1|1493.4|1492.2|1493|1491.8|18
1674541500000|2023-01-24 06:25:00|1493.4|1492.2|1493.7|1492.5|1493.8|1492.6|1493.4|1492.2|23
1674541800000|2023-01-24 06:30:00|1493.6|1492.4|1493.5|1492.3|1493.8|1492.6|1493.4|1492.2|16
1674542100000|2023-01-24 06:35:00|1493.4|1492.2|1493.8|1492.6|1493.9|1492.7|1493.4|1492.2|11
1674542400000|2023-01-24 06:40:00|1494|1492.8|1494.3|1493.1|1494.3|1493.1|1494|1492.8|10
1674542700000|2023-01-24 06:45:00|1494.4|1493.2|1494.6|1493.4|1494.6|1493.4|1493.8|1492.6|44
1674543000000|2023-01-24 06:50:00|1494.5|1493.3|1494.5|1493.3|1494.6|1493.4|1494.3|1493.1|40
1674543300000|2023-01-24 06:55:00|1494.4|1493.2|1493.9|1492.7|1494.4|1493.2|1493.8|1492.6|23
1674543600000|2023-01-24 07:00:00|1494|1492.8|1494.4|1493.2|1494.4|1493.2|1493.9|1492.7|12
1674543900000|2023-01-24 07:05:00|1494.5|1493.3|1494.2|1493|1494.6|1493.4|1494|1492.8|41
1674544200000|2023-01-24 07:10:00|1494.1|1492.9|1494.3|1493.1|1494.3|1493.1|1493.8|1492.6|32
1674544500000|2023-01-24 07:15:00|1494.5|1493.3|1494.3|1493.1|1494.5|1493.3|1494.3|1493.1|5
1674544800000|2023-01-24 07:20:00|1494.4|1493.2|1494.9|1493.7|1495|1493.8|1494.4|1493.2|41
1674545100000|2023-01-24 07:25:00|1495|1493.8|1494.1|1492.9|1495|1493.8|1494|1492.8|24
1674545400000|2023-01-24 07:30:00|1494.4|1493.2|1494.5|1493.3|1494.6|1493.4|1494.4|1493.2|12
1674545700000|2023-01-24 07:35:00|1494.6|1493.4|1494.4|1493.2|1494.8|1493.6|1494.3|1493.1|24
1674546000000|2023-01-24 07:40:00|1494.3|1493.1|1494.6|1493.4|1494.9|1493.7|1494.1|1492.9|21
1674546300000|2023-01-24 07:45:00|1494.7|1493.5|1493.6|1492.4|1494.8|1493.6|1493.6|1492.4|23
1674546600000|2023-01-24 07:50:00|1493.7|1492.5|1493.8|1492.6|1493.9|1492.7|1493.6|1492.4|8
1674546900000|2023-01-24 07:55:00|1494|1492.8|1493.7|1492.5|1494.1|1492.9|1493.6|1492.4|64
1674547200000|2023-01-24 08:00:00|1493.8|1492.6|1493.9|1492.7|1494.6|1493.4|1493.6|1492.4|27
1674547500000|2023-01-24 08:05:00|1493.8|1492.6|1493.6|1492.4|1493.9|1492.7|1493.4|1492.2|19
1674547800000|2023-01-24 08:10:00|1493.7|1492.5|1493.1|1491.9|1495.3|1494.1|1492.9|1491.7|128
1674548100000|2023-01-24 08:15:00|1493.2|1492|1493.6|1492.4|1493.7|1492.5|1492.8|1491.6|41
1674548400000|2023-01-24 08:20:00|1493.5|1492.3|1493.6|1492.4|1493.9|1492.7|1493.4|1492.2|22
1674548700000|2023-01-24 08:25:00|1493.8|1492.6|1493.4|1492.2|1493.9|1492.7|1493.1|1491.9|45
1674549000000|2023-01-24 08:30:00|1493.3|1492.1|1493.1|1491.9|1493.4|1492.2|1492.8|1491.6|42
1674549300000|2023-01-24 08:35:00|1493.2|1492|1493.3|1492.1|1493.4|1492.2|1493|1491.8|31
1674549600000|2023-01-24 08:40:00|1493.4|1492.2|1492.8|1491.6|1493.4|1492.2|1492.6|1491.4|59
1674549900000|2023-01-24 08:45:00|1492.7|1491.5|1492.9|1491.7|1493|1491.8|1492.6|1491.4|32
1674550200000|2023-01-24 08:50:00|1492.8|1491.6|1492.9|1491.7|1493.2|1492|1492.7|1491.5|43
1674550500000|2023-01-24 08:55:00|1493.1|1491.9|1493.1|1491.9|1493.3|1492.1|1492.8|1491.6|49
1674550800000|2023-01-24 09:00:00|1493.2|1492|1493.4|1492.2|1493.6|1492.4|1493|1491.8|29
1674551100000|2023-01-24 09:05:00|1493.3|1492.1|1493.1|1491.9|1493.9|1492.7|1493.1|1491.9|36
1674551400000|2023-01-24 09:10:00|1493.2|1492|1494.1|1492.9|1494.1|1492.9|1493.2|1492|79
1674551700000|2023-01-24 09:15:00|1494.2|1493|1494.1|1492.9|1494.4|1493.2|1493.9|1492.7|58
1674552000000|2023-01-24 09:20:00|1494.3|1493.1|1494.1|1492.9|1494.4|1493.2|1494.1|1492.9|33
1674552300000|2023-01-24 09:25:00|1494.3|1493.1|1494.3|1493.1|1494.6|1493.4|1494.3|1493.1|58
1674552600000|2023-01-24 09:30:00|1494.1|1492.9|1492.4|1491.2|1494.2|1493|1492.2|1491|102
1674552900000|2023-01-24 09:35:00|1492.5|1491.3|1492.8|1491.6|1492.9|1491.7|1492.3|1491.1|48
1674553200000|2023-01-24 09:40:00|1492.6|1491.4|1491.5|1490.3|1492.9|1491.7|1491.4|1490.2|206
1674553500000|2023-01-24 09:45:00|1491.4|1490.2|1490.4|1489.2|1491.4|1490.2|1490.3|1489.1|127
1674553800000|2023-01-24 09:50:00|1490.6|1489.4|1490.7|1489.5|1491.2|1490|1490.4|1489.2|57
1674554100000|2023-01-24 09:55:00|1490.8|1489.6|1491.8|1490.6|1492|1490.8|1490.5|1489.3|64
1674554400000|2023-01-24 10:00:00|1491.9|1490.7|1491.8|1490.6|1492.2|1491|1491.4|1490.2|110
1674554700000|2023-01-24 10:05:00|1492|1490.8|1491.3|1490.1|1492.1|1490.9|1491.3|1490.1|41
1674555000000|2023-01-24 10:10:00|1491.1|1489.9|1490|1488.8|1491.2|1490|1490|1488.8|46
1674555300000|2023-01-24 10:15:00|1490.2|1489|1489.8|1488.6|1490.2|1489|1489.7|1488.5|97
1674555600000|2023-01-24 10:20:00|1490|1488.8|1491.1|1489.9|1491.1|1489.9|1489.8|1488.6|74
1674555900000|2023-01-24 10:25:00|1491.3|1490.1|1491.9|1490.7|1492|1490.8|1491.1|1489.9|9
1674556200000|2023-01-24 10:30:00|1491.8|1490.6|1492.8|1491.6|1492.9|1491.7|1491.8|1490.6|53
1674556500000|2023-01-24 10:35:00|1492.7|1491.5|1493.7|1492.5|1493.7|1492.5|1492.7|1491.5|162
1674556800000|2023-01-24 10:40:00|1494|1492.8|1494|1492.8|1494.3|1493.1|1493.6|1492.4|56
1674557100000|2023-01-24 10:45:00|1493.9|1492.7|1494.1|1492.9|1494.3|1493.1|1493.6|1492.4|28
1674557400000|2023-01-24 10:50:00|1494.2|1493|1494.1|1492.9|1494.4|1493.2|1493.9|1492.7|304
1674557700000|2023-01-24 10:55:00|1494.3|1493.1|1494.8|1493.6|1494.9|1493.7|1494.3|1493.1|35
1674558000000|2023-01-24 11:00:00|1494.6|1493.4|1494.8|1493.6|1494.9|1493.7|1494.3|1493.1|64
1674558300000|2023-01-24 11:05:00|1494.6|1493.4|1495|1493.8|1495.3|1494.1|1494.3|1493.1|157
1674558600000|2023-01-24 11:10:00|1495.1|1493.9|1495.5|1494.3|1495.5|1494.3|1494.2|1493|270
1674558900000|2023-01-24 11:15:00|1495.6|1494.4|1495|1493.8|1495.8|1494.6|1494.8|1493.6|50
1674559200000|2023-01-24 11:20:00|1494.8|1493.6|1495.3|1494.1|1495.5|1494.3|1494.8|1493.6|30
1674559500000|2023-01-24 11:25:00|1495.4|1494.2|1495|1493.8|1495.8|1494.6|1494.7|1493.5|151
1674559800000|2023-01-24 11:30:00|1494.8|1493.6|1495.3|1494.1|1495.4|1494.2|1494.3|1493.1|364
1674560100000|2023-01-24 11:35:00|1495.4|1494.2|1495.3|1494.1|1495.5|1494.3|1495.2|1494|19
1674560400000|2023-01-24 11:40:00|1495.4|1494.2|1495.9|1494.7|1496.1|1494.9|1495.4|1494.2|174
1674560700000|2023-01-24 11:45:00|1496|1494.8|1495.9|1494.7|1496.2|1495|1495.7|1494.5|88
1674561000000|2023-01-24 11:50:00|1496|1494.8|1495.6|1494.4|1496.6|1495.4|1495.5|1494.3|139
1674561300000|2023-01-24 11:55:00|1495.7|1494.5|1495.9|1494.7|1496|1494.8|1495.6|1494.4|72
1674561600000|2023-01-24 12:00:00|1496.1|1494.9|1494.4|1493.2|1496.1|1494.9|1494.4|1493.2|146
1674561900000|2023-01-24 12:05:00|1494.5|1493.3|1494.9|1493.7|1494.9|1493.7|1494.1|1492.9|89
1674562200000|2023-01-24 12:10:00|1494.8|1493.6|1495|1493.8|1495.4|1494.2|1494.6|1493.4|156
1674562500000|2023-01-24 12:15:00|1494.9|1493.7|1496|1494.8|1496.1|1494.9|1494.9|1493.7|54
1674562800000|2023-01-24 12:20:00|1496.1|1494.9|1496.2|1495|1496.7|1495.5|1496|1494.8|202
1674563100000|2023-01-24 12:25:00|1496.1|1494.9|1496.4|1495.2|1496.5|1495.3|1495.8|1494.6|148
1674563400000|2023-01-24 12:30:00|1496.3|1495.1|1496.4|1495.2|1496.8|1495.6|1496.2|1495|166
1674563700000|2023-01-24 12:35:00|1496.5|1495.3|1495.9|1494.7|1496.8|1495.6|1495.9|1494.7|65
1674564000000|2023-01-24 12:40:00|1495.8|1494.6|1496.6|1495.4|1496.8|1495.6|1495.8|1494.6|84
1674564300000|2023-01-24 12:45:00|1496.7|1495.5|1495.5|1494.3|1496.9|1495.7|1495.4|1494.2|123
1674564600000|2023-01-24 12:50:00|1495.6|1494.4|1497.8|1496.6|1497.8|1496.6|1495.6|1494.4|198
1674564900000|2023-01-24 12:55:00|1497.7|1496.5|1497.4|1496.2|1498.2|1497|1497.3|1496.1|300
1674565200000|2023-01-24 13:00:00|1497.5|1496.3|1498.1|1496.9|1498.3|1497.1|1497.4|1496.2|156
1674565500000|2023-01-24 13:05:00|1498.2|1497|1500.4|1499.2|1500.5|1499.3|1498.2|1497|770
1674565800000|2023-01-24 13:10:00|1500.3|1499.1|1499.2|1498|1500.6|1499.4|1499.1|1497.9|364
1674566100000|2023-01-24 13:15:00|1499.5|1498.3|1500.8|1499.6|1500.9|1499.7|1499.5|1498.3|784
1674566400000|2023-01-24 13:20:00|1500.9|1499.7|1500|1498.8|1500.9|1499.7|1499.9|1498.7|442
1674566700000|2023-01-24 13:25:00|1499.9|1498.7|1499|1497.8|1499.9|1498.7|1498.9|1497.7|281
1674567000000|2023-01-24 13:30:00|1498.9|1497.7|1497.3|1496.1|1499.1|1497.9|1497.1|1495.9|448
1674567300000|2023-01-24 13:35:00|1497.4|1496.2|1496.8|1495.6|1497.8|1496.6|1496.2|1495|340
1674567600000|2023-01-24 13:40:00|1496.7|1495.5|1497.3|1496.1|1497.5|1496.3|1496.6|1495.4|139
1674570600000|2023-01-24 14:30:00|1498.1|1496.9|1500.5|1499.3|1504.2|1503|1497.4|1496.2|5574
1674570900000|2023-01-24 14:35:00|1500.3|1499.1|1499.3|1498.1|1501.8|1500.6|1497.3|1496.1|1711
1674571200000|2023-01-24 14:40:00|1499.6|1498.4|1501.5|1500.3|1503.9|1502.7|1499.2|1498|1263
1674571500000|2023-01-24 14:45:00|1501.3|1500.1|1503.3|1502.1|1503.3|1502.1|1498.6|1497.4|1742
1674571800000|2023-01-24 14:50:00|1503.4|1502.2|1502.3|1501.1|1505|1503.8|1501.3|1500.1|1537
1674572100000|2023-01-24 14:55:00|1502.6|1501.4|1500.3|1499.1|1503.1|1501.9|1500.1|1498.9|1102
1674572400000|2023-01-24 15:00:00|1500.1|1498.9|1500.9|1499.7|1501.7|1500.5|1498.8|1497.6|1463
1674572700000|2023-01-24 15:05:00|1501.1|1499.9|1500.2|1499|1501.4|1500.2|1498.8|1497.6|976
1674573000000|2023-01-24 15:10:00|1500.1|1498.9|1502.8|1501.6|1503|1501.8|1499.8|1498.6|1416
1674573300000|2023-01-24 15:15:00|1503.1|1501.9|1497.4|1496.2|1503.5|1502.3|1497.2|1496|1299
1674573600000|2023-01-24 15:20:00|1497.3|1496.1|1499.7|1498.5|1500.4|1499.2|1497.2|1496|895
1674573900000|2023-01-24 15:25:00|1500|1498.8|1497.7|1496.5|1500.9|1499.7|1497.7|1496.5|707
1674574200000|2023-01-24 15:30:00|1497.8|1496.6|1494.3|1493.1|1497.8|1496.6|1493.6|1492.4|1404
1674574500000|2023-01-24 15:35:00|1494.4|1493.2|1493.5|1492.3|1495.1|1493.9|1491.8|1490.6|1622
1674574800000|2023-01-24 15:40:00|1493.6|1492.4|1492.8|1491.6|1494.4|1493.2|1491.8|1490.6|1454
1674575100000|2023-01-24 15:45:00|1493|1491.8|1491.7|1490.5|1494.9|1493.7|1491.3|1490.1|1826
1674575400000|2023-01-24 15:50:00|1491.5|1490.3|1492.3|1491.1|1492.4|1491.2|1490.6|1489.4|864
1674575700000|2023-01-24 15:55:00|1492.2|1491|1491.3|1490.1|1492.3|1491.1|1489.6|1488.4|1029
1674576000000|2023-01-24 16:00:00|1491.4|1490.2|1490.7|1489.5|1491.6|1490.4|1489.8|1488.6|962
1674576300000|2023-01-24 16:05:00|1490.8|1489.6|1491.4|1490.2|1491.9|1490.7|1490.4|1489.2|617
1674576600000|2023-01-24 16:10:00|1491.7|1490.5|1491.6|1490.4|1492.4|1491.2|1489.9|1488.7|776
1674576900000|2023-01-24 16:15:00|1491.7|1490.5|1494.2|1493|1494.5|1493.3|1491.7|1490.5|739
1674577200000|2023-01-24 16:20:00|1494.1|1492.9|1492.6|1491.4|1494.2|1493|1491.8|1490.6|553
1674577500000|2023-01-24 16:25:00|1492.8|1491.6|1492.8|1491.6|1493.3|1492.1|1491.7|1490.5|518
1674577800000|2023-01-24 16:30:00|1492.7|1491.5|1490.4|1489.2|1493.1|1491.9|1490.4|1489.2|756
1674578100000|2023-01-24 16:35:00|1490.6|1489.4|1489.2|1488|1490.7|1489.5|1487.6|1486.4|1057
1674578400000|2023-01-24 16:40:00|1489.1|1487.9|1488.7|1487.5|1489.3|1488.1|1487.8|1486.6|972
1674578700000|2023-01-24 16:45:00|1488.5|1487.3|1487.9|1486.7|1489|1487.8|1486.5|1485.3|1190
1674579000000|2023-01-24 16:50:00|1488|1486.8|1488.5|1487.3|1489.2|1488|1487.5|1486.3|1336
1674579300000|2023-01-24 16:55:00|1488.3|1487.1|1489.2|1488|1489.2|1488|1487.3|1486.1|567
1674579600000|2023-01-24 17:00:00|1489|1487.8|1487|1485.8|1489|1487.8|1486.9|1485.7|636
1674579900000|2023-01-24 17:05:00|1487.1|1485.9|1487.8|1486.6|1488.3|1487.1|1486.8|1485.6|517
1674580200000|2023-01-24 17:10:00|1488.2|1487|1489|1487.8|1489|1487.8|1487.8|1486.6|435
1674580500000|2023-01-24 17:15:00|1488.8|1487.6|1490.7|1489.5|1491.7|1490.5|1488.8|1487.6|849
1674580800000|2023-01-24 17:20:00|1490.9|1489.7|1491.9|1490.7|1492.2|1491|1489.8|1488.6|859
1674581100000|2023-01-24 17:25:00|1491.8|1490.6|1491.7|1490.5|1492.1|1490.9|1490.9|1489.7|527
1674581400000|2023-01-24 17:30:00|1491.8|1490.6|1490.9|1489.7|1491.9|1490.7|1490.5|1489.3|794
1674581700000|2023-01-24 17:35:00|1491.2|1490|1492.6|1491.4|1493.1|1491.9|1491.1|1489.9|421
1674582000000|2023-01-24 17:40:00|1492.7|1491.5|1493.1|1491.9|1493.4|1492.2|1491.7|1490.5|619
1674582300000|2023-01-24 17:45:00|1492.8|1491.6|1492.2|1491|1492.8|1491.6|1491.2|1490|1010
1674582600000|2023-01-24 17:50:00|1492.3|1491.1|1491.7|1490.5|1492.4|1491.2|1491.2|1490|483
1674582900000|2023-01-24 17:55:00|1491.8|1490.6|1492.9|1491.7|1492.9|1491.7|1491.7|1490.5|317
1674583200000|2023-01-24 18:00:00|1492.8|1491.6|1491.9|1490.7|1492.9|1491.7|1491.8|1490.6|891
1674583500000|2023-01-24 18:05:00|1491.7|1490.5|1490|1488.8|1491.7|1490.5|1489.8|1488.6|515
1674583800000|2023-01-24 18:10:00|1489.9|1488.7|1489.8|1488.6|1490.5|1489.3|1489.7|1488.5|300
1674584100000|2023-01-24 18:15:00|1489.7|1488.5|1490.3|1489.1|1490.8|1489.6|1489.5|1488.3|540
1674584400000|2023-01-24 18:20:00|1490.4|1489.2|1489.9|1488.7|1490.8|1489.6|1489.4|1488.2|1148
1674584700000|2023-01-24 18:25:00|1489.7|1488.5|1489.3|1488.1|1489.9|1488.7|1488.7|1487.5|1794
1674585000000|2023-01-24 18:30:00|1489.1|1487.9|1489.8|1488.6|1490.5|1489.3|1488.8|1487.6|896
1674585300000|2023-01-24 18:35:00|1489.7|1488.5|1488.7|1487.5|1490.1|1488.9|1488.4|1487.2|631
1674585600000|2023-01-24 18:40:00|1488.8|1487.6|1487.5|1486.3|1488.8|1487.6|1487.4|1486.2|979
1674585900000|2023-01-24 18:45:00|1487.4|1486.2|1488|1486.8|1488.3|1487.1|1487.3|1486.1|371
1674586200000|2023-01-24 18:50:00|1487.9|1486.7|1488.4|1487.2|1488.8|1487.6|1487.9|1486.7|450
1674586500000|2023-01-24 18:55:00|1488.5|1487.3|1489.2|1488|1489.3|1488.1|1488.2|1487|410
1674586800000|2023-01-24 19:00:00|1489.3|1488.1|1487.2|1486|1489.4|1488.2|1487.2|1486|583
1674587100000|2023-01-24 19:05:00|1487|1485.8|1488.2|1487|1488.5|1487.3|1486.8|1485.6|693
1674587400000|2023-01-24 19:10:00|1488|1486.8|1488.5|1487.3|1488.6|1487.4|1487.8|1486.6|2397
1674587700000|2023-01-24 19:15:00|1488.3|1487.1|1488.6|1487.4|1488.9|1487.7|1487.9|1486.7|799
1674608400000|2023-01-25 01:00:00|1489|1487.8|1489.3|1488.1|1490.5|1489.3|1488.6|1487.4|326
1674608700000|2023-01-25 01:05:00|1489.5|1488.3|1489.1|1487.9|1489.7|1488.5|1489.1|1487.9|84
1674609000000|2023-01-25 01:10:00|1489.2|1488|1488.5|1487.3|1489.5|1488.3|1488.1|1486.9|129
1674609300000|2023-01-25 01:15:00|1488.6|1487.4|1488.5|1487.3|1488.8|1487.6|1487.9|1486.7|67
1674609600000|2023-01-25 01:20:00|1488.6|1487.4|1489.3|1488.1|1489.3|1488.1|1488.5|1487.3|65
1674609900000|2023-01-25 01:25:00|1489.5|1488.3|1490|1488.8|1490.2|1489|1489.3|1488.1|42
1674610200000|2023-01-25 01:30:00|1489.9|1488.7|1489.7|1488.5|1490.2|1489|1489.7|1488.5|25
1674610500000|2023-01-25 01:35:00|1489.9|1488.7|1489.9|1488.7|1490.2|1489|1489.8|1488.6|23
1674610800000|2023-01-25 01:40:00|1490|1488.8|1490.4|1489.2|1490.5|1489.3|1489.8|1488.6|25
1674611100000|2023-01-25 01:45:00|1490.3|1489.1|1489.9|1488.7|1490.3|1489.1|1489.8|1488.6|122
1674611400000|2023-01-25 01:50:00|1489.8|1488.6|1489.9|1488.7|1490|1488.8|1489.8|1488.6|34
1674611700000|2023-01-25 01:55:00|1490|1488.8|1490.4|1489.2|1490.4|1489.2|1489.9|1488.7|5
1674612000000|2023-01-25 02:00:00|1490.5|1489.3|1489.9|1488.7|1490.7|1489.5|1489.9|1488.7|41
1674612300000|2023-01-25 02:05:00|1490|1488.8|1490.1|1488.9|1490.2|1489|1490|1488.8|35
1674612600000|2023-01-25 02:10:00|1489.9|1488.7|1489.9|1488.7|1490.1|1488.9|1489.8|1488.6|16
1674612900000|2023-01-25 02:15:00|1489.8|1488.6|1489.8|1488.6|1490|1488.8|1489.8|1488.6|9
1674613200000|2023-01-25 02:20:00|1489.6|1488.4|1489.6|1488.4|1489.8|1488.6|1489.6|1488.4|26
1674613500000|2023-01-25 02:25:00|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.4|1488.2|18
1674613800000|2023-01-25 02:30:00|1489.9|1488.7|1490.2|1489|1490.8|1489.6|1489.8|1488.6|119
1674614100000|2023-01-25 02:35:00|1490.1|1488.9|1489.7|1488.5|1490.2|1489|1489.6|1488.4|29
1674614400000|2023-01-25 02:40:00|1489.8|1488.6|1489.3|1488.1|1489.9|1488.7|1489.2|1488|38
1674614700000|2023-01-25 02:45:00|1489.4|1488.2|1488.8|1487.6|1489.4|1488.2|1488.8|1487.6|15
1674615000000|2023-01-25 02:50:00|1488.9|1487.7|1488.4|1487.2|1489.1|1487.9|1488.4|1487.2|22
1674615300000|2023-01-25 02:55:00|1488.1|1486.9|1488.2|1487|1488.2|1487|1487.7|1486.5|74
1674615600000|2023-01-25 03:00:00|1488|1486.8|1488.2|1487|1488.7|1487.5|1487.9|1486.7|27
1674615900000|2023-01-25 03:05:00|1488.1|1486.9|1487.9|1486.7|1488.1|1486.9|1487.6|1486.4|50
1674616200000|2023-01-25 03:10:00|1488|1486.8|1487.4|1486.2|1488|1486.8|1487.4|1486.2|78
1674616500000|2023-01-25 03:15:00|1487.7|1486.5|1487.7|1486.5|1487.9|1486.7|1487.1|1485.9|42
1674616800000|2023-01-25 03:20:00|1487.5|1486.3|1487.4|1486.2|1487.5|1486.3|1487.1|1485.9|20
1674617100000|2023-01-25 03:25:00|1487.6|1486.4|1488.1|1486.9|1488.2|1487|1487.4|1486.2|12
1674617400000|2023-01-25 03:30:00|1488|1486.8|1488.1|1486.9|1488.2|1487|1487.7|1486.5|68
1674617700000|2023-01-25 03:35:00|1488|1486.8|1489.3|1488.1|1489.3|1488.1|1487.9|1486.7|75
1674618000000|2023-01-25 03:40:00|1489.2|1488|1489.3|1488.1|1489.4|1488.2|1489.1|1487.9|12
1674618300000|2023-01-25 03:45:00|1489.4|1488.2|1489.3|1488.1|1489.4|1488.2|1489.1|1487.9|17
1674618600000|2023-01-25 03:50:00|1489.2|1488|1489|1487.8|1489.3|1488.1|1488.8|1487.6|16
1674618900000|2023-01-25 03:55:00|1489.1|1487.9|1489.3|1488.1|1489.3|1488.1|1489|1487.8|13
1674619200000|2023-01-25 04:00:00|1489.4|1488.2|1489.2|1488|1489.4|1488.2|1489.1|1487.9|8
1674619500000|2023-01-25 04:05:00|1489.1|1487.9|1489.3|1488.1|1489.4|1488.2|1489.1|1487.9|18
1674619800000|2023-01-25 04:10:00|1489.4|1488.2|1489.4|1488.2|1489.5|1488.3|1489.4|1488.2|18
1674620100000|2023-01-25 04:15:00|1489.2|1488|1489|1487.8|1489.3|1488.1|1488.8|1487.6|19
1674620400000|2023-01-25 04:20:00|1489.1|1487.9|1489.1|1487.9|1489.3|1488.1|1489|1487.8|3
1674620700000|2023-01-25 04:25:00|1489.2|1488|1489.6|1488.4|1489.6|1488.4|1489.2|1488|9
1674621000000|2023-01-25 04:30:00|1489.5|1488.3|1489.1|1487.9|1489.6|1488.4|1489.1|1487.9|12
1674621300000|2023-01-25 04:35:00|1488.9|1487.7|1489.1|1487.9|1489.3|1488.1|1488.9|1487.7|10
1674621600000|2023-01-25 04:40:00|1489|1487.8|1489.3|1488.1|1489.3|1488.1|1489|1487.8|44
1674621900000|2023-01-25 04:45:00|1489.1|1487.9|1489.1|1487.9|1489.3|1488.1|1489.1|1487.9|4
1674622200000|2023-01-25 04:50:00|1489.2|1488|1489.3|1488.1|1489.3|1488.1|1489.1|1487.9|8
1674622500000|2023-01-25 04:55:00|1489.1|1487.9|1488.9|1487.7|1489.1|1487.9|1488.8|1487.6|7
1674622800000|2023-01-25 05:00:00|1488.8|1487.6|1488.9|1487.7|1488.9|1487.7|1488.6|1487.4|6
1674623100000|2023-01-25 05:05:00|1488.8|1487.6|1488.6|1487.4|1488.8|1487.6|1488.6|1487.4|12
1674623400000|2023-01-25 05:10:00|1488.8|1487.6|1488.8|1487.6|1488.8|1487.6|1488.8|1487.6|4
1674623700000|2023-01-25 05:15:00|1488.6|1487.4|1488.8|1487.6|1488.8|1487.6|1488.6|1487.4|8
1674624000000|2023-01-25 05:20:00|1488.9|1487.7|1489.5|1488.3|1489.6|1488.4|1488.9|1487.7|37
1674624300000|2023-01-25 05:25:00|1489.4|1488.2|1488.3|1487.1|1489.5|1488.3|1488.3|1487.1|39
1674624600000|2023-01-25 05:30:00|1488.1|1486.9|1487.6|1486.4|1488.1|1486.9|1487.5|1486.3|27
1674624900000|2023-01-25 05:35:00|1487.5|1486.3|1487.3|1486.1|1487.5|1486.3|1487.1|1485.9|71
1674625200000|2023-01-25 05:40:00|1487.1|1485.9|1485.4|1484.2|1487.5|1486.3|1485.3|1484.1|164
1674625500000|2023-01-25 05:45:00|1485.5|1484.3|1485.8|1484.6|1485.9|1484.7|1485.3|1484.1|34
1674625800000|2023-01-25 05:50:00|1485.9|1484.7|1485.8|1484.6|1486|1484.8|1485.6|1484.4|13
1674626100000|2023-01-25 05:55:00|1485.9|1484.7|1486|1484.8|1486|1484.8|1485.8|1484.6|20
1674626400000|2023-01-25 06:00:00|1485.9|1484.7|1485.3|1484.1|1485.9|1484.7|1485.3|1484.1|14
1674626700000|2023-01-25 06:05:00|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|12
1674627000000|2023-01-25 06:10:00|1485.2|1484|1485.1|1483.9|1485.2|1484|1484.9|1483.7|36
1674627300000|2023-01-25 06:15:00|1485|1483.8|1484.5|1483.3|1485|1483.8|1484.4|1483.2|48
1674627600000|2023-01-25 06:20:00|1484.4|1483.2|1484.4|1483.2|1484.6|1483.4|1484.3|1483.1|36
1674627900000|2023-01-25 06:25:00|1484.5|1483.3|1484.9|1483.7|1485|1483.8|1484.3|1483.1|33
1674628200000|2023-01-25 06:30:00|1484.8|1483.6|1484.6|1483.4|1484.8|1483.6|1484.3|1483.1|39
1674628500000|2023-01-25 06:35:00|1484.5|1483.3|1484.4|1483.2|1484.5|1483.3|1484.3|1483.1|10
1674628800000|2023-01-25 06:40:00|1484.3|1483.1|1484.4|1483.2|1484.4|1483.2|1484.3|1483.1|52
1674629100000|2023-01-25 06:45:00|1484.3|1483.1|1484.1|1482.9|1484.4|1483.2|1483.9|1482.7|33
1674629400000|2023-01-25 06:50:00|1483.9|1482.7|1483.8|1482.6|1484.1|1482.9|1483.6|1482.4|34
1674629700000|2023-01-25 06:55:00|1483.9|1482.7|1484.2|1483|1484.3|1483.1|1483.9|1482.7|21
1674630000000|2023-01-25 07:00:00|1484.1|1482.9|1483.9|1482.7|1484.2|1483|1483.8|1482.6|30
1674630300000|2023-01-25 07:05:00|1483.8|1482.6|1483.6|1482.4|1483.9|1482.7|1483.6|1482.4|19
1674630600000|2023-01-25 07:10:00|1483.7|1482.5|1483.6|1482.4|1483.8|1482.6|1483.6|1482.4|28
1674630900000|2023-01-25 07:15:00|1483.8|1482.6|1484.6|1483.4|1484.6|1483.4|1483.8|1482.6|31
1674631200000|2023-01-25 07:20:00|1484.4|1483.2|1484|1482.8|1484.4|1483.2|1483.8|1482.6|23
1674631500000|2023-01-25 07:25:00|1484.1|1482.9|1483.9|1482.7|1484.3|1483.1|1483.9|1482.7|38
1674631800000|2023-01-25 07:30:00|1483.8|1482.6|1483.4|1482.2|1483.8|1482.6|1482.9|1481.7|110
1674632100000|2023-01-25 07:35:00|1483.3|1482.1|1483.6|1482.4|1483.9|1482.7|1483.2|1482|51
1674632400000|2023-01-25 07:40:00|1483.5|1482.3|1483.9|1482.7|1483.9|1482.7|1483.5|1482.3|91
1674632700000|2023-01-25 07:45:00|1483.7|1482.5|1483.1|1481.9|1483.8|1482.6|1483|1481.8|47
1674633000000|2023-01-25 07:50:00|1483.2|1482|1483|1481.8|1483.4|1482.2|1482.9|1481.7|70
1674633300000|2023-01-25 07:55:00|1482.9|1481.7|1482.9|1481.7|1483.7|1482.5|1482.9|1481.7|107
1674633600000|2023-01-25 08:00:00|1483|1481.8|1483.2|1482|1483.6|1482.4|1482.9|1481.7|100
1674633900000|2023-01-25 08:05:00|1483.1|1481.9|1483.8|1482.6|1483.9|1482.7|1482.9|1481.7|93
1674634200000|2023-01-25 08:10:00|1483.7|1482.5|1483.5|1482.3|1483.9|1482.7|1483.2|1482|24
1674634500000|2023-01-25 08:15:00|1483.4|1482.2|1483.7|1482.5|1484.1|1482.9|1483.4|1482.2|71
1674634800000|2023-01-25 08:20:00|1483.6|1482.4|1483.2|1482|1483.8|1482.6|1483.2|1482|30
1674635100000|2023-01-25 08:25:00|1483.3|1482.1|1482.9|1481.7|1483.3|1482.1|1482.9|1481.7|85
1674635400000|2023-01-25 08:30:00|1482.8|1481.6|1483.4|1482.2|1483.4|1482.2|1482.7|1481.5|57
1674635700000|2023-01-25 08:35:00|1483.3|1482.1|1482.7|1481.5|1483.3|1482.1|1482.7|1481.5|66
1674636000000|2023-01-25 08:40:00|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|1482.1|1480.9|256
1674636300000|2023-01-25 08:45:00|1482.7|1481.5|1482.2|1481|1482.8|1481.6|1482.1|1480.9|60
1674636600000|2023-01-25 08:50:00|1482.1|1480.9|1481.8|1480.6|1482.4|1481.2|1481.6|1480.4|411
1674636900000|2023-01-25 08:55:00|1481.9|1480.7|1480.7|1479.5|1482|1480.8|1480.7|1479.5|220
1674637200000|2023-01-25 09:00:00|1480.6|1479.4|1481.4|1480.2|1481.4|1480.2|1480.4|1479.2|146
1674637500000|2023-01-25 09:05:00|1481.5|1480.3|1482.6|1481.4|1482.9|1481.7|1481.5|1480.3|97
1674637800000|2023-01-25 09:10:00|1482.5|1481.3|1483.4|1482.2|1483.4|1482.2|1482.4|1481.2|127
1674638100000|2023-01-25 09:15:00|1483.2|1482|1483.7|1482.5|1483.7|1482.5|1483.2|1482|60
1674638400000|2023-01-25 09:20:00|1483.8|1482.6|1483.4|1482.2|1484.1|1482.9|1483.4|1482.2|87
1674638700000|2023-01-25 09:25:00|1483.2|1482|1483.4|1482.2|1483.7|1482.5|1483.2|1482|50
1674639000000|2023-01-25 09:30:00|1483.5|1482.3|1484.8|1483.6|1485.3|1484.1|1483.4|1482.2|195
1674639300000|2023-01-25 09:35:00|1484.9|1483.7|1484.6|1483.4|1484.9|1483.7|1484.4|1483.2|20
1674639600000|2023-01-25 09:40:00|1484.5|1483.3|1484.3|1483.1|1485.1|1483.9|1484.1|1482.9|84
1674639900000|2023-01-25 09:45:00|1484.4|1483.2|1485.1|1483.9|1485.1|1483.9|1484|1482.8|72
1674640200000|2023-01-25 09:50:00|1485|1483.8|1484.1|1482.9|1485.1|1483.9|1484.1|1482.9|36
1674640500000|2023-01-25 09:55:00|1484.2|1483|1483|1481.8|1484.3|1483.1|1482.9|1481.7|102
1674640800000|2023-01-25 10:00:00|1482.9|1481.7|1482.3|1481.1|1483.1|1481.9|1482.2|1481|40
1674641100000|2023-01-25 10:05:00|1482.4|1481.2|1481.8|1480.6|1482.5|1481.3|1481.7|1480.5|41
1674641400000|2023-01-25 10:10:00|1481.9|1480.7|1481.1|1479.9|1482|1480.8|1481|1479.8|53
1674641700000|2023-01-25 10:15:00|1481|1479.8|1481.8|1480.6|1482|1480.8|1480.3|1479.1|166
1674642000000|2023-01-25 10:20:00|1481.7|1480.5|1481.9|1480.7|1482.5|1481.3|1481.6|1480.4|68
1674642300000|2023-01-25 10:25:00|1482|1480.8|1482.1|1480.9|1482.1|1480.9|1481.6|1480.4|51
1674642600000|2023-01-25 10:30:00|1481.9|1480.7|1481.6|1480.4|1482.1|1480.9|1481.6|1480.4|37
1674642900000|2023-01-25 10:35:00|1481.7|1480.5|1481.5|1480.3|1482.1|1480.9|1481.4|1480.2|53
1674643200000|2023-01-25 10:40:00|1481.4|1480.2|1481|1479.8|1481.4|1480.2|1480.8|1479.6|36
1674643500000|2023-01-25 10:45:00|1480.9|1479.7|1481.4|1480.2|1481.5|1480.3|1480.9|1479.7|66
1674643800000|2023-01-25 10:50:00|1481.3|1480.1|1480.6|1479.4|1481.3|1480.1|1480.5|1479.3|28
1674644100000|2023-01-25 10:55:00|1480.5|1479.3|1480.9|1479.7|1481|1479.8|1480.4|1479.2|33
1674644400000|2023-01-25 11:00:00|1480.8|1479.6|1480.2|1479|1481.1|1479.9|1480.1|1478.9|69
1674644700000|2023-01-25 11:05:00|1480.1|1478.9|1478.6|1477.4|1480.4|1479.2|1478.2|1477|205
1674645000000|2023-01-25 11:10:00|1478.7|1477.5|1478.6|1477.4|1478.7|1477.5|1477.9|1476.7|146
1674645300000|2023-01-25 11:15:00|1478.8|1477.6|1480.3|1479.1|1480.6|1479.4|1478.8|1477.6|142
1674645600000|2023-01-25 11:20:00|1480.5|1479.3|1479.7|1478.5|1480.7|1479.5|1479.6|1478.4|48
1674645900000|2023-01-25 11:25:00|1479.6|1478.4|1479.7|1478.5|1479.8|1478.6|1479.2|1478|49
1674646200000|2023-01-25 11:30:00|1479.8|1478.6|1478.8|1477.6|1480.3|1479.1|1478.8|1477.6|96
1674646500000|2023-01-25 11:35:00|1478.9|1477.7|1479.3|1478.1|1479.3|1478.1|1478.6|1477.4|80
1674646800000|2023-01-25 11:40:00|1479.4|1478.2|1479.1|1477.9|1479.5|1478.3|1478.8|1477.6|103
1674647100000|2023-01-25 11:45:00|1479|1477.8|1479.6|1478.4|1479.7|1478.5|1478.9|1477.7|132
1674647400000|2023-01-25 11:50:00|1479.7|1478.5|1480.5|1479.3|1480.5|1479.3|1479.6|1478.4|148
1674647700000|2023-01-25 11:55:00|1480.6|1479.4|1482.3|1481.1|1482.3|1481.1|1480.4|1479.2|123
1674648000000|2023-01-25 12:00:00|1482.2|1481|1481.7|1480.5|1482.3|1481.1|1481.7|1480.5|87
1674648300000|2023-01-25 12:05:00|1481.8|1480.6|1481.1|1479.9|1481.9|1480.7|1480.9|1479.7|63
1674648600000|2023-01-25 12:10:00|1481.2|1480|1481.1|1479.9|1481.3|1480.1|1480.6|1479.4|74
1674648900000|2023-01-25 12:15:00|1481|1479.8|1481.1|1479.9|1482|1480.8|1480.6|1479.4|166
1674649200000|2023-01-25 12:20:00|1480.9|1479.7|1479.8|1478.6|1481.1|1479.9|1479.8|1478.6|132
1674649500000|2023-01-25 12:25:00|1479.9|1478.7|1480.3|1479.1|1480.6|1479.4|1479.9|1478.7|52
1674649800000|2023-01-25 12:30:00|1480.2|1479|1480.6|1479.4|1481.1|1479.9|1480.1|1478.9|182
1674650100000|2023-01-25 12:35:00|1480.5|1479.3|1480.8|1479.6|1480.8|1479.6|1480.1|1478.9|263
1674650400000|2023-01-25 12:40:00|1480.9|1479.7|1480.5|1479.3|1481|1479.8|1480.2|1479|57
1674650700000|2023-01-25 12:45:00|1480.4|1479.2|1480.5|1479.3|1480.8|1479.6|1479.9|1478.7|96
1674651000000|2023-01-25 12:50:00|1480.3|1479.1|1480.6|1479.4|1480.8|1479.6|1479.9|1478.7|215
1674651300000|2023-01-25 12:55:00|1480.7|1479.5|1480.1|1478.9|1480.7|1479.5|1480.1|1478.9|38
1674651600000|2023-01-25 13:00:00|1480|1478.8|1479.9|1478.7|1480.4|1479.2|1479.7|1478.5|164
1674651900000|2023-01-25 13:05:00|1480|1478.8|1480.3|1479.1|1480.9|1479.7|1479.9|1478.7|104
1674652200000|2023-01-25 13:10:00|1480.4|1479.2|1480.8|1479.6|1480.8|1479.6|1480.2|1479|100
1674652500000|2023-01-25 13:15:00|1480.7|1479.5|1481.1|1479.9|1481.3|1480.1|1480.6|1479.4|154
1674652800000|2023-01-25 13:20:00|1481.3|1480.1|1482.4|1481.2|1482.9|1481.7|1481.1|1479.9|254
1674653100000|2023-01-25 13:25:00|1482.2|1481|1482.1|1480.9|1482.9|1481.7|1482.1|1480.9|108
1674653400000|2023-01-25 13:30:00|1482.3|1481.1|1482.1|1480.9|1482.5|1481.3|1481.7|1480.5|180
1674653700000|2023-01-25 13:35:00|1482|1480.8|1479.4|1478.2|1482|1480.8|1479.4|1478.2|479
1674654000000|2023-01-25 13:40:00|1479.5|1478.3|1481.8|1480.6|1481.8|1480.6|1479.1|1477.9|287
1674657000000|2023-01-25 14:30:00|1482.7|1481.5|1479.8|1478.6|1482.7|1481.5|1477.7|1476.5|3653
1674657300000|2023-01-25 14:35:00|1479.9|1478.7|1481.9|1480.7|1482.7|1481.5|1477.9|1476.7|2161
1674657600000|2023-01-25 14:40:00|1482|1480.8|1486.9|1485.7|1487|1485.8|1481.9|1480.7|1621
1674657900000|2023-01-25 14:45:00|1486.7|1485.5|1486.7|1485.5|1490.1|1488.9|1485.7|1484.5|1777
1674658200000|2023-01-25 14:50:00|1486.9|1485.7|1485.4|1484.2|1487.4|1486.2|1484.4|1483.2|1125
1674658500000|2023-01-25 14:55:00|1485.6|1484.4|1486.4|1485.2|1486.4|1485.2|1484.4|1483.2|823
1674658800000|2023-01-25 15:00:00|1486.2|1485|1491.1|1489.9|1492.1|1490.9|1485.9|1484.7|1901
1674659100000|2023-01-25 15:05:00|1491.3|1490.1|1491.7|1490.5|1492.9|1491.7|1490.4|1489.2|1977
1674659400000|2023-01-25 15:10:00|1492|1490.8|1494.4|1493.2|1496.1|1494.9|1492|1490.8|2300
1674659700000|2023-01-25 15:15:00|1494.6|1493.4|1496|1494.8|1496.3|1495.1|1493.3|1492.1|1493
1674660000000|2023-01-25 15:20:00|1495.8|1494.6|1495.6|1494.4|1496.7|1495.5|1494.9|1493.7|1067
1674660300000|2023-01-25 15:25:00|1495.7|1494.5|1496.2|1495|1497|1495.8|1494.7|1493.5|1134
1674660600000|2023-01-25 15:30:00|1496.4|1495.2|1495.2|1494|1497.4|1496.2|1495|1493.8|1590
1674660900000|2023-01-25 15:35:00|1495.5|1494.3|1494.1|1492.9|1495.9|1494.7|1493.9|1492.7|1037
1674661200000|2023-01-25 15:40:00|1494.2|1493|1495.6|1494.4|1496.1|1494.9|1494|1492.8|1167
1674661500000|2023-01-25 15:45:00|1495.9|1494.7|1496.1|1494.9|1497.7|1496.5|1495.4|1494.2|890
1674661800000|2023-01-25 15:50:00|1496|1494.8|1494.7|1493.5|1496|1494.8|1493.6|1492.4|891
1674662100000|2023-01-25 15:55:00|1495|1493.8|1492.7|1491.5|1495|1493.8|1491.7|1490.5|741
1674662400000|2023-01-25 16:00:00|1492.5|1491.3|1492.2|1491|1493.3|1492.1|1491.9|1490.7|531
1674662700000|2023-01-25 16:05:00|1492.1|1490.9|1491.5|1490.3|1492.2|1491|1490.9|1489.7|457
1674663000000|2023-01-25 16:10:00|1491.6|1490.4|1489.7|1488.5|1491.7|1490.5|1489.7|1488.5|686
1674663300000|2023-01-25 16:15:00|1489.6|1488.4|1492.6|1491.4|1492.7|1491.5|1488.7|1487.5|788
1674663600000|2023-01-25 16:20:00|1492.7|1491.5|1492.7|1491.5|1492.9|1491.7|1491.9|1490.7|297
1674663900000|2023-01-25 16:25:00|1492.6|1491.4|1493.2|1492|1494.2|1493|1492.4|1491.2|395
1674664200000|2023-01-25 16:30:00|1493.3|1492.1|1490.9|1489.7|1493.8|1492.6|1490.6|1489.4|661
1674664500000|2023-01-25 16:35:00|1491.1|1489.9|1490.7|1489.5|1492.4|1491.2|1490.4|1489.2|338
1674664800000|2023-01-25 16:40:00|1490.6|1489.4|1492.4|1491.2|1492.4|1491.2|1490.4|1489.2|509
1674665100000|2023-01-25 16:45:00|1492.3|1491.1|1492.1|1490.9|1492.6|1491.4|1491.4|1490.2|398
1674665400000|2023-01-25 16:50:00|1492|1490.8|1492.1|1490.9|1492.6|1491.4|1491.1|1489.9|460
1674665700000|2023-01-25 16:55:00|1491.9|1490.7|1493.8|1492.6|1494.1|1492.9|1491.6|1490.4|378
1674666000000|2023-01-25 17:00:00|1493.9|1492.7|1492.6|1491.4|1494.1|1492.9|1492.3|1491.1|484
1674666300000|2023-01-25 17:05:00|1492.7|1491.5|1491.8|1490.6|1492.9|1491.7|1491.6|1490.4|233
1674666600000|2023-01-25 17:10:00|1491.7|1490.5|1493.7|1492.5|1493.9|1492.7|1491.7|1490.5|856
1674666900000|2023-01-25 17:15:00|1493.9|1492.7|1493.7|1492.5|1494.7|1493.5|1493.5|1492.3|481
1674667200000|2023-01-25 17:20:00|1493.8|1492.6|1494.3|1493.1|1494.7|1493.5|1493.7|1492.5|417
1674667500000|2023-01-25 17:25:00|1494.1|1492.9|1494.2|1493|1494.8|1493.6|1494|1492.8|370
1674667800000|2023-01-25 17:30:00|1494.3|1493.1|1494.2|1493|1495.1|1493.9|1493.6|1492.4|1016
1674668100000|2023-01-25 17:35:00|1494.4|1493.2|1494.9|1493.7|1495.1|1493.9|1494.4|1493.2|203
1674668400000|2023-01-25 17:40:00|1494.6|1493.4|1494.1|1492.9|1495|1493.8|1494.1|1492.9|340
1674668700000|2023-01-25 17:45:00|1494.2|1493|1493.6|1492.4|1494.2|1493|1493.2|1492|486
1674669000000|2023-01-25 17:50:00|1493.5|1492.3|1492.1|1490.9|1493.6|1492.4|1491.8|1490.6|392
1674669300000|2023-01-25 17:55:00|1491.9|1490.7|1491.3|1490.1|1491.9|1490.7|1490.6|1489.4|512
1674669600000|2023-01-25 18:00:00|1491.2|1490|1493.2|1492|1493.7|1492.5|1491|1489.8|535
1674669900000|2023-01-25 18:05:00|1493.4|1492.2|1492.8|1491.6|1494.3|1493.1|1492.8|1491.6|741
1674670200000|2023-01-25 18:10:00|1492.9|1491.7|1493.6|1492.4|1493.9|1492.7|1492.9|1491.7|336
1674670500000|2023-01-25 18:15:00|1493.9|1492.7|1493.4|1492.2|1494.1|1492.9|1493.3|1492.1|303
1674670800000|2023-01-25 18:20:00|1493.6|1492.4|1493.1|1491.9|1493.6|1492.4|1492.6|1491.4|327
1674671100000|2023-01-25 18:25:00|1493.2|1492|1494.3|1493.1|1494.4|1493.2|1493|1491.8|255
1674671400000|2023-01-25 18:30:00|1494.4|1493.2|1495.3|1494.1|1495.3|1494.1|1494.1|1492.9|409
1674671700000|2023-01-25 18:35:00|1495.2|1494|1496.2|1495|1496.2|1495|1495.2|1494|619
1674672000000|2023-01-25 18:40:00|1496.4|1495.2|1496.7|1495.5|1496.7|1495.5|1496|1494.8|525
1674672300000|2023-01-25 18:45:00|1496.6|1495.4|1498.6|1497.4|1498.6|1497.4|1496.4|1495.2|1222
1674672600000|2023-01-25 18:50:00|1498.4|1497.2|1498.9|1497.7|1499.4|1498.2|1497.6|1496.4|2004
1674672900000|2023-01-25 18:55:00|1498.8|1497.6|1499.7|1498.5|1500.2|1499|1498.2|1497|910
1674673200000|2023-01-25 19:00:00|1500|1498.8|1500.9|1499.7|1501.4|1500.2|1499.4|1498.2|2061
1674673500000|2023-01-25 19:05:00|1501|1499.8|1500.8|1499.6|1501.2|1500|1499.9|1498.7|1442
1674673800000|2023-01-25 19:10:00|1500.9|1499.7|1500|1498.8|1502|1500.8|1499.7|1498.5|2650
1674674100000|2023-01-25 19:15:00|1500.1|1498.9|1501.2|1500|1501.3|1500.1|1499.8|1498.6|1475
1674694800000|2023-01-26 01:00:00|1503.4|1502.2|1501.3|1500.1|1503.7|1502.5|1501.1|1499.9|806
1674695100000|2023-01-26 01:05:00|1501.5|1500.3|1501.3|1500.1|1502.1|1500.9|1499.9|1498.7|421
1674695400000|2023-01-26 01:10:00|1501.5|1500.3|1500.2|1499|1501.9|1500.7|1500|1498.8|172
1674695700000|2023-01-26 01:15:00|1500.3|1499.1|1499.3|1498.1|1500.8|1499.6|1499.1|1497.9|182
1674696000000|2023-01-26 01:20:00|1499.4|1498.2|1499.5|1498.3|1499.5|1498.3|1499|1497.8|149
1674696300000|2023-01-26 01:25:00|1499.4|1498.2|1498.8|1497.6|1499.4|1498.2|1498.7|1497.5|109
1674696600000|2023-01-26 01:30:00|1499|1497.8|1498.2|1497|1499|1497.8|1498.2|1497|154
1674696900000|2023-01-26 01:35:00|1498.3|1497.1|1497.3|1496.1|1498.6|1497.4|1497.3|1496.1|116
1674697200000|2023-01-26 01:40:00|1497.4|1496.2|1498.3|1497.1|1498.5|1497.3|1497.4|1496.2|74
1674697500000|2023-01-26 01:45:00|1498.5|1497.3|1498.6|1497.4|1499|1497.8|1498.5|1497.3|32
1674697800000|2023-01-26 01:50:00|1498.5|1497.3|1500|1498.8|1500|1498.8|1498.5|1497.3|79
1674698100000|2023-01-26 01:55:00|1499.8|1498.6|1500|1498.8|1500|1498.8|1499.8|1498.6|9
1674698400000|2023-01-26 02:00:00|1499.9|1498.7|1501.8|1500.6|1501.8|1500.6|1499.7|1498.5|116
1674698700000|2023-01-26 02:05:00|1502|1500.8|1501.2|1500|1502.1|1500.9|1501.2|1500|36
1674699000000|2023-01-26 02:10:00|1501|1499.8|1500.7|1499.5|1501.3|1500.1|1500.3|1499.1|49
1674699300000|2023-01-26 02:15:00|1500.8|1499.6|1500.7|1499.5|1501|1499.8|1500.3|1499.1|32
1674699600000|2023-01-26 02:20:00|1500.8|1499.6|1500.7|1499.5|1500.8|1499.6|1500.7|1499.5|13
1674699900000|2023-01-26 02:25:00|1500.8|1499.6|1500.1|1498.9|1500.8|1499.6|1500.1|1498.9|14
1674700200000|2023-01-26 02:30:00|1500|1498.8|1499.7|1498.5|1500.5|1499.3|1499.7|1498.5|36
1674700500000|2023-01-26 02:35:00|1499.8|1498.6|1499.7|1498.5|1499.8|1498.6|1499.7|1498.5|5
1674700800000|2023-01-26 02:40:00|1499.8|1498.6|1499.7|1498.5|1499.8|1498.6|1499.7|1498.5|10
1674701100000|2023-01-26 02:45:00|1499.6|1498.4|1499.7|1498.5|1499.8|1498.6|1499.2|1498|38
1674701400000|2023-01-26 02:50:00|1499.8|1498.6|1500.5|1499.3|1500.5|1499.3|1499.8|1498.6|8
1674701700000|2023-01-26 02:55:00|1500.4|1499.2|1500.6|1499.4|1500.6|1499.4|1500.3|1499.1|19
1674702000000|2023-01-26 03:00:00|1500.5|1499.3|1500.8|1499.6|1501|1499.8|1500.5|1499.3|30
1674702300000|2023-01-26 03:05:00|1500.7|1499.5|1500.5|1499.3|1500.8|1499.6|1500.3|1499.1|19
1674702600000|2023-01-26 03:10:00|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500|1498.8|11
1674702900000|2023-01-26 03:15:00|1500|1498.8|1499.3|1498.1|1500|1498.8|1499.3|1498.1|43
1674703200000|2023-01-26 03:20:00|1499.2|1498|1499|1497.8|1499.3|1498.1|1498.8|1497.6|31
1674703500000|2023-01-26 03:25:00|1498.9|1497.7|1499.1|1497.9|1499.2|1498|1498.9|1497.7|9
1674703800000|2023-01-26 03:30:00|1499|1497.8|1499.3|1498.1|1499.3|1498.1|1498.9|1497.7|14
1674704100000|2023-01-26 03:35:00|1499.5|1498.3|1499.6|1498.4|1500|1498.8|1499.3|1498.1|23
1674704400000|2023-01-26 03:40:00|1499.5|1498.3|1499.5|1498.3|1499.8|1498.6|1499.5|1498.3|11
1674704700000|2023-01-26 03:45:00|1499.7|1498.5|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|3
1674705000000|2023-01-26 03:50:00|1499.7|1498.5|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|27
1674705300000|2023-01-26 03:55:00|1500|1498.8|1499.8|1498.6|1500.1|1498.9|1499.8|1498.6|9
1674705600000|2023-01-26 04:00:00|1499.9|1498.7|1500|1498.8|1500.1|1498.9|1499.9|1498.7|9
1674705900000|2023-01-26 04:05:00|1499.8|1498.6|1500.3|1499.1|1500.3|1499.1|1499.8|1498.6|26
1674706200000|2023-01-26 04:10:00|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|10
1674706500000|2023-01-26 04:15:00|1500.4|1499.2|1500.8|1499.6|1500.9|1499.7|1500.4|1499.2|18
1674706800000|2023-01-26 04:20:00|1501|1499.8|1501.3|1500.1|1501.5|1500.3|1501|1499.8|38
1674707100000|2023-01-26 04:25:00|1501.2|1500|1501|1499.8|1501.2|1500|1500.9|1499.7|3
1674707400000|2023-01-26 04:30:00|1500.9|1499.7|1500.8|1499.6|1501|1499.8|1500.8|1499.6|7
1674707700000|2023-01-26 04:35:00|1500.6|1499.4|1501.3|1500.1|1501.3|1500.1|1500.6|1499.4|20
1674708000000|2023-01-26 04:40:00|1501.2|1500|1501.5|1500.3|1501.5|1500.3|1501.2|1500|7
1674708300000|2023-01-26 04:45:00|1501.4|1500.2|1501.3|1500.1|1501.5|1500.3|1501.3|1500.1|34
1674708600000|2023-01-26 04:50:00|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.3|1500.1|1
1674708900000|2023-01-26 04:55:00|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|2
1674709200000|2023-01-26 05:00:00|1500.8|1499.6|1500.5|1499.3|1500.9|1499.7|1500.5|1499.3|39
1674709500000|2023-01-26 05:05:00|1500.3|1499.1|1500.2|1499|1500.4|1499.2|1500.2|1499|6
1674709800000|2023-01-26 05:10:00|1500.1|1498.9|1499.7|1498.5|1500.1|1498.9|1499.7|1498.5|10
1674710100000|2023-01-26 05:15:00|1499.8|1498.6|1499.7|1498.5|1499.8|1498.6|1499.6|1498.4|17
1674710400000|2023-01-26 05:20:00|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|7
1674710700000|2023-01-26 05:25:00|1499.9|1498.7|1500.1|1498.9|1500.1|1498.9|1499.6|1498.4|41
1674711000000|2023-01-26 05:30:00|1500.4|1499.2|1500.3|1499.1|1500.4|1499.2|1500|1498.8|28
1674711300000|2023-01-26 05:35:00|1500.6|1499.4|1500.1|1498.9|1500.6|1499.4|1499.9|1498.7|145
1674711600000|2023-01-26 05:40:00|1500.3|1499.1|1500.1|1498.9|1500.4|1499.2|1500.1|1498.9|6
1674711900000|2023-01-26 05:45:00|1499.9|1498.7|1499.5|1498.3|1500|1498.8|1499.5|1498.3|10
1674712200000|2023-01-26 05:50:00|1499.6|1498.4|1500.1|1498.9|1500.1|1498.9|1499.5|1498.3|13
1674712500000|2023-01-26 05:55:00|1500|1498.8|1499.8|1498.6|1500|1498.8|1499.8|1498.6|10
1674712800000|2023-01-26 06:00:00|1499.5|1498.3|1499.8|1498.6|1499.8|1498.6|1499.1|1497.9|16
1674713100000|2023-01-26 06:05:00|1499.6|1498.4|1499.6|1498.4|1499.9|1498.7|1499.5|1498.3|11
1674713400000|2023-01-26 06:10:00|1499.8|1498.6|1500.1|1498.9|1500.2|1499|1499.6|1498.4|38
1674713700000|2023-01-26 06:15:00|1500.4|1499.2|1500.6|1499.4|1500.6|1499.4|1500.1|1498.9|36
1674714000000|2023-01-26 06:20:00|1500.5|1499.3|1500.6|1499.4|1500.7|1499.5|1500.3|1499.1|14
1674714300000|2023-01-26 06:25:00|1500.7|1499.5|1500.4|1499.2|1500.8|1499.6|1500.4|1499.2|27
1674714600000|2023-01-26 06:30:00|1500.3|1499.1|1499.9|1498.7|1500.3|1499.1|1499.6|1498.4|26
1674714900000|2023-01-26 06:35:00|1500.3|1499.1|1500.4|1499.2|1500.6|1499.4|1500.1|1498.9|24
1674715200000|2023-01-26 06:40:00|1500.3|1499.1|1499.9|1498.7|1500.4|1499.2|1499.8|1498.6|19
1674715500000|2023-01-26 06:45:00|1500.1|1498.9|1499.8|1498.6|1500.1|1498.9|1499.6|1498.4|12
1674715800000|2023-01-26 06:50:00|1499.9|1498.7|1500.2|1499|1500.4|1499.2|1499.9|1498.7|10
1674716100000|2023-01-26 06:55:00|1500.1|1498.9|1499.8|1498.6|1500.3|1499.1|1499.6|1498.4|12
1674716400000|2023-01-26 07:00:00|1499.9|1498.7|1499.6|1498.4|1499.9|1498.7|1499.3|1498.1|22
1674716700000|2023-01-26 07:05:00|1499.5|1498.3|1500.4|1499.2|1500.4|1499.2|1499.4|1498.2|14
1674717000000|2023-01-26 07:10:00|1500.5|1499.3|1499.9|1498.7|1500.6|1499.4|1499.6|1498.4|11
1674717300000|2023-01-26 07:15:00|1500|1498.8|1500.3|1499.1|1500.3|1499.1|1499.9|1498.7|13
1674717600000|2023-01-26 07:20:00|1500.2|1499|1500|1498.8|1500.6|1499.4|1499.9|1498.7|13
1674717900000|2023-01-26 07:25:00|1500.1|1498.9|1501|1499.8|1501.1|1499.9|1500.1|1498.9|68
1674718200000|2023-01-26 07:30:00|1500.9|1499.7|1501.1|1499.9|1501.2|1500|1500.9|1499.7|24
1674718500000|2023-01-26 07:35:00|1501.2|1500|1501.6|1500.4|1501.6|1500.4|1500.5|1499.3|21
1674718800000|2023-01-26 07:40:00|1501.9|1500.7|1501.4|1500.2|1501.9|1500.7|1500.9|1499.7|20
1674719100000|2023-01-26 07:45:00|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.1|1499.9|5
1674719400000|2023-01-26 07:50:00|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.4|1500.2|3
1674719700000|2023-01-26 07:55:00|1501.4|1500.2|1502.1|1500.9|1502.1|1500.9|1501.4|1500.2|26
1674720000000|2023-01-26 08:00:00|1502|1500.8|1501.9|1500.7|1502.6|1501.4|1501.8|1500.6|77
1674720300000|2023-01-26 08:05:00|1501.7|1500.5|1502.5|1501.3|1502.6|1501.4|1501.6|1500.4|46
1674720600000|2023-01-26 08:10:00|1502.6|1501.4|1502.1|1500.9|1502.8|1501.6|1501.9|1500.7|91
1674720900000|2023-01-26 08:15:00|1502|1500.8|1502.9|1501.7|1503.1|1501.9|1501.9|1500.7|23
1674721200000|2023-01-26 08:20:00|1502.8|1501.6|1502.9|1501.7|1503.2|1502|1502.3|1501.1|57
1674721500000|2023-01-26 08:25:00|1502.8|1501.6|1501.3|1500.1|1502.8|1501.6|1501.3|1500.1|51
1674721800000|2023-01-26 08:30:00|1501.1|1499.9|1501.1|1499.9|1501.4|1500.2|1500.6|1499.4|67
1674722100000|2023-01-26 08:35:00|1501.2|1500|1501.1|1499.9|1501.3|1500.1|1501.1|1499.9|24
1674722400000|2023-01-26 08:40:00|1500.8|1499.6|1500.2|1499|1500.8|1499.6|1499.7|1498.5|184
1674722700000|2023-01-26 08:45:00|1500.3|1499.1|1500.5|1499.3|1500.8|1499.6|1500.3|1499.1|26
1674723000000|2023-01-26 08:50:00|1500.6|1499.4|1500.1|1498.9|1500.6|1499.4|1499.9|1498.7|33
1674723300000|2023-01-26 08:55:00|1500.2|1499|1500.8|1499.6|1501|1499.8|1500.2|1499|32
1674723600000|2023-01-26 09:00:00|1500.7|1499.5|1499.1|1497.9|1500.8|1499.6|1499.1|1497.9|103
1674723900000|2023-01-26 09:05:00|1499|1497.8|1499.5|1498.3|1499.6|1498.4|1498.8|1497.6|31
1674724200000|2023-01-26 09:10:00|1499.4|1498.2|1499.9|1498.7|1500.1|1498.9|1499.3|1498.1|37
1674724500000|2023-01-26 09:15:00|1499.8|1498.6|1499.4|1498.2|1499.9|1498.7|1499.2|1498|32
1674724800000|2023-01-26 09:20:00|1499.3|1498.1|1500.1|1498.9|1500.1|1498.9|1499.3|1498.1|45
1674725100000|2023-01-26 09:25:00|1500.3|1499.1|1500.5|1499.3|1500.8|1499.6|1500.1|1498.9|37
1674725400000|2023-01-26 09:30:00|1500.6|1499.4|1502.1|1500.9|1502.3|1501.1|1500.6|1499.4|78
1674725700000|2023-01-26 09:35:00|1502|1500.8|1501.7|1500.5|1502.1|1500.9|1501.2|1500|33
1674726000000|2023-01-26 09:40:00|1501.6|1500.4|1503.5|1502.3|1503.5|1502.3|1501.4|1500.2|68
1674726300000|2023-01-26 09:45:00|1503.3|1502.1|1502.6|1501.4|1503.6|1502.4|1502.1|1500.9|29
1674726600000|2023-01-26 09:50:00|1502.5|1501.3|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|21
1674726900000|2023-01-26 09:55:00|1502.2|1501|1501.4|1500.2|1502.2|1501|1501.4|1500.2|56
1674727200000|2023-01-26 10:00:00|1501.6|1500.4|1501.8|1500.6|1501.8|1500.6|1501.2|1500|31
1674727500000|2023-01-26 10:05:00|1501.7|1500.5|1502.4|1501.2|1502.4|1501.2|1501.3|1500.1|38
1674727800000|2023-01-26 10:10:00|1502.6|1501.4|1502.2|1501|1502.6|1501.4|1501.9|1500.7|18
1674728100000|2023-01-26 10:15:00|1502.1|1500.9|1502.6|1501.4|1502.9|1501.7|1502.1|1500.9|32
1674728400000|2023-01-26 10:20:00|1502.7|1501.5|1502.7|1501.5|1503|1501.8|1502.6|1501.4|10
1674728700000|2023-01-26 10:25:00|1503.2|1502|1503.8|1502.6|1503.8|1502.6|1503.2|1502|149
1674729000000|2023-01-26 10:30:00|1504.9|1503.7|1505.6|1504.4|1505.9|1504.7|1504.7|1503.5|261
1674729300000|2023-01-26 10:35:00|1505.4|1504.2|1506.1|1504.9|1506.2|1505|1505.3|1504.1|127
1674729600000|2023-01-26 10:40:00|1506|1504.8|1506.1|1504.9|1506.3|1505.1|1505.8|1504.6|92
1674729900000|2023-01-26 10:45:00|1506|1504.8|1505.9|1504.7|1506|1504.8|1505.6|1504.4|65
1674730200000|2023-01-26 10:50:00|1506.2|1505|1506.4|1505.2|1506.6|1505.4|1506.1|1504.9|196
1674730500000|2023-01-26 10:55:00|1506.6|1505.4|1506.7|1505.5|1506.8|1505.6|1506.4|1505.2|59
1674730800000|2023-01-26 11:00:00|1506.8|1505.6|1507.1|1505.9|1508|1506.8|1506.8|1505.6|247
1674731100000|2023-01-26 11:05:00|1507.3|1506.1|1506.1|1504.9|1507.6|1506.4|1505.9|1504.7|94
1674731400000|2023-01-26 11:10:00|1505.9|1504.7|1506.1|1504.9|1506.4|1505.2|1505.6|1504.4|73
1674731700000|2023-01-26 11:15:00|1506.2|1505|1506.6|1505.4|1506.6|1505.4|1506.1|1504.9|49
1674732000000|2023-01-26 11:20:00|1506.5|1505.3|1506.6|1505.4|1506.6|1505.4|1506.3|1505.1|36
1674732300000|2023-01-26 11:25:00|1507.1|1505.9|1507.1|1505.9|1507.8|1506.6|1506.8|1505.6|97
1674732600000|2023-01-26 11:30:00|1507.3|1506.1|1507.9|1506.7|1507.9|1506.7|1507.3|1506.1|37
1674732900000|2023-01-26 11:35:00|1507.8|1506.6|1508.3|1507.1|1508.8|1507.6|1507.3|1506.1|179
1674733200000|2023-01-26 11:40:00|1508.2|1507|1507.7|1506.5|1508.5|1507.3|1507.7|1506.5|79
1674733500000|2023-01-26 11:45:00|1507.8|1506.6|1508.7|1507.5|1508.9|1507.7|1507.7|1506.5|117
1674733800000|2023-01-26 11:50:00|1508.8|1507.6|1508|1506.8|1509.1|1507.9|1507.9|1506.7|70
1674734100000|2023-01-26 11:55:00|1507.9|1506.7|1508|1506.8|1508.7|1507.5|1507.8|1506.6|231
1674734400000|2023-01-26 12:00:00|1508.1|1506.9|1507|1505.8|1508.6|1507.4|1507|1505.8|215
1674734700000|2023-01-26 12:05:00|1507.1|1505.9|1507.8|1506.6|1507.8|1506.6|1506.9|1505.7|88
1674735000000|2023-01-26 12:10:00|1507.9|1506.7|1507.6|1506.4|1507.9|1506.7|1507.2|1506|45
1674735300000|2023-01-26 12:15:00|1507.5|1506.3|1506.8|1505.6|1507.5|1506.3|1506.3|1505.1|55
1674735600000|2023-01-26 12:20:00|1506.7|1505.5|1506.4|1505.2|1506.9|1505.7|1506|1504.8|64
1674735900000|2023-01-26 12:25:00|1506.3|1505.1|1506.7|1505.5|1506.7|1505.5|1505.9|1504.7|48
1674736200000|2023-01-26 12:30:00|1506.6|1505.4|1505.5|1504.3|1506.8|1505.6|1505|1503.8|195
1674736500000|2023-01-26 12:35:00|1505.6|1504.4|1505.4|1504.2|1505.7|1504.5|1504.9|1503.7|72
1674736800000|2023-01-26 12:40:00|1505.5|1504.3|1505.5|1504.3|1505.7|1504.5|1504.9|1503.7|57
1674737100000|2023-01-26 12:45:00|1505.4|1504.2|1505.9|1504.7|1505.9|1504.7|1505.2|1504|197
1674737400000|2023-01-26 12:50:00|1505.7|1504.5|1505.3|1504.1|1505.9|1504.7|1504.6|1503.4|133
1674737700000|2023-01-26 12:55:00|1505.4|1504.2|1505.3|1504.1|1505.9|1504.7|1505.1|1503.9|54
1674738000000|2023-01-26 13:00:00|1505.4|1504.2|1507.4|1506.2|1508|1506.8|1505.1|1503.9|328
1674738300000|2023-01-26 13:05:00|1507.3|1506.1|1506.6|1505.4|1507.3|1506.1|1505.9|1504.7|84
1674738600000|2023-01-26 13:10:00|1506.5|1505.3|1507|1505.8|1507.3|1506.1|1506.2|1505|74
1674738900000|2023-01-26 13:15:00|1507.2|1506|1506.5|1505.3|1507.6|1506.4|1506.5|1505.3|124
1674739200000|2023-01-26 13:20:00|1506.4|1505.2|1507.3|1506.1|1507.5|1506.3|1506.2|1505|67
1674739500000|2023-01-26 13:25:00|1507.2|1506|1506.4|1505.2|1507.9|1506.7|1506.2|1505|266
1674739800000|2023-01-26 13:30:00|1506.2|1505|1507.2|1506|1507.2|1506|1505.7|1504.5|251
1674740100000|2023-01-26 13:35:00|1506.7|1505.5|1507.5|1506.3|1508|1506.8|1506.2|1505|382
1674740400000|2023-01-26 13:40:00|1507.4|1506.2|1507|1505.8|1508.2|1507|1506.7|1505.5|242
1674743400000|2023-01-26 14:30:00|1508|1506.8|1512.3|1511.1|1516.8|1515.6|1507|1505.8|5150
1674743700000|2023-01-26 14:35:00|1512.6|1511.4|1511|1509.8|1513.5|1512.3|1509.7|1508.5|2683
1674744000000|2023-01-26 14:40:00|1511.1|1509.9|1509|1507.8|1511.8|1510.6|1508.7|1507.5|1768
1674744300000|2023-01-26 14:45:00|1509.2|1508|1507.6|1506.4|1511.2|1510|1507|1505.8|2918
1674744600000|2023-01-26 14:50:00|1507.5|1506.3|1507.7|1506.5|1509.5|1508.3|1506.9|1505.7|1149
1674744900000|2023-01-26 14:55:00|1507.5|1506.3|1509.7|1508.5|1510.5|1509.3|1507.5|1506.3|721
1674745200000|2023-01-26 15:00:00|1509.8|1508.6|1510.8|1509.6|1511.1|1509.9|1508.9|1507.7|863
1674745500000|2023-01-26 15:05:00|1510.9|1509.7|1508.5|1507.3|1512.2|1511|1507.4|1506.2|885
1674745800000|2023-01-26 15:10:00|1508.6|1507.4|1508.8|1507.6|1509.6|1508.4|1507.3|1506.1|532
1674746100000|2023-01-26 15:15:00|1508.6|1507.4|1506|1504.8|1509.3|1508.1|1505.7|1504.5|1387
1674746400000|2023-01-26 15:20:00|1506.2|1505|1508.7|1507.5|1509.2|1508|1506.1|1504.9|749
1674746700000|2023-01-26 15:25:00|1508.8|1507.6|1508.2|1507|1510.2|1509|1508|1506.8|298
1674747000000|2023-01-26 15:30:00|1508.5|1507.3|1509.1|1507.9|1510.8|1509.6|1508.2|1507|695
1674747300000|2023-01-26 15:35:00|1509|1507.8|1511.2|1510|1511.6|1510.4|1508.5|1507.3|413
1674747600000|2023-01-26 15:40:00|1511.5|1510.3|1512|1510.8|1512.1|1510.9|1510.6|1509.4|654
1674747900000|2023-01-26 15:45:00|1512.1|1510.9|1514|1512.8|1514.3|1513.1|1512.1|1510.9|996
1674748200000|2023-01-26 15:50:00|1514.3|1513.1|1515.3|1514.1|1515.6|1514.4|1514|1512.8|1657
1674748500000|2023-01-26 15:55:00|1515.4|1514.2|1513.6|1512.4|1515.4|1514.2|1512.3|1511.1|1184
1674748800000|2023-01-26 16:00:00|1513.7|1512.5|1514|1512.8|1514.8|1513.6|1512.6|1511.4|1363
1674749100000|2023-01-26 16:05:00|1514.1|1512.9|1516.2|1515|1516.5|1515.3|1514|1512.8|1260
1674749400000|2023-01-26 16:10:00|1516.3|1515.1|1516.6|1515.4|1520.1|1518.9|1516|1514.8|1735
1674749700000|2023-01-26 16:15:00|1516.7|1515.5|1513.6|1512.4|1517.5|1516.3|1513.1|1511.9|1323
1674750000000|2023-01-26 16:20:00|1513.8|1512.6|1512.6|1511.4|1514.6|1513.4|1512.4|1511.2|838
1674750300000|2023-01-26 16:25:00|1512.5|1511.3|1514.6|1513.4|1515.8|1514.6|1512.5|1511.3|654
1674750600000|2023-01-26 16:30:00|1514.8|1513.6|1516.2|1515|1517.9|1516.7|1514.7|1513.5|864
1674750900000|2023-01-26 16:35:00|1516.3|1515.1|1517.1|1515.9|1517.5|1516.3|1516.2|1515|738
1674751200000|2023-01-26 16:40:00|1517|1515.8|1516.5|1515.3|1519.1|1517.9|1516.5|1515.3|877
1674751500000|2023-01-26 16:45:00|1516.6|1515.4|1513|1511.8|1516.6|1515.4|1513|1511.8|1002
1674751800000|2023-01-26 16:50:00|1513.1|1511.9|1512.8|1511.6|1514.3|1513.1|1512.8|1511.6|742
1674752100000|2023-01-26 16:55:00|1512.6|1511.4|1513|1511.8|1513.5|1512.3|1512.1|1510.9|544
1674752400000|2023-01-26 17:00:00|1512.9|1511.7|1513|1511.8|1513.3|1512.1|1511.5|1510.3|615
1674752700000|2023-01-26 17:05:00|1513.3|1512.1|1512.5|1511.3|1514.8|1513.6|1512.5|1511.3|600
1674753000000|2023-01-26 17:10:00|1512.8|1511.6|1513.5|1512.3|1514.7|1513.5|1512.6|1511.4|516
1674753300000|2023-01-26 17:15:00|1513.6|1512.4|1514.5|1513.3|1514.5|1513.3|1511.5|1510.3|751
1674753600000|2023-01-26 17:20:00|1514.6|1513.4|1514.3|1513.1|1514.6|1513.4|1513.3|1512.1|499
1674753900000|2023-01-26 17:25:00|1514.4|1513.2|1515.2|1514|1516.4|1515.2|1514.4|1513.2|1344
1674754200000|2023-01-26 17:30:00|1515.3|1514.1|1513.4|1512.2|1515.7|1514.5|1513.2|1512|1196
1674754500000|2023-01-26 17:35:00|1513.5|1512.3|1514.9|1513.7|1515.3|1514.1|1513.4|1512.2|751
1674754800000|2023-01-26 17:40:00|1514.8|1513.6|1513.4|1512.2|1514.8|1513.6|1513.3|1512.1|436
1674755100000|2023-01-26 17:45:00|1513.3|1512.1|1513.7|1512.5|1513.9|1512.7|1512.5|1511.3|551
1674755400000|2023-01-26 17:50:00|1513.6|1512.4|1516.5|1515.3|1516.7|1515.5|1513.6|1512.4|938
1674755700000|2023-01-26 17:55:00|1516.4|1515.2|1516.7|1515.5|1517|1515.8|1516.2|1515|601
1674756000000|2023-01-26 18:00:00|1516.6|1515.4|1516.3|1515.1|1517.7|1516.5|1516.2|1515|726
1674756300000|2023-01-26 18:05:00|1516.2|1515|1516.4|1515.2|1516.7|1515.5|1515.2|1514|572
1674756600000|2023-01-26 18:10:00|1516.5|1515.3|1516.5|1515.3|1516.7|1515.5|1515.5|1514.3|751
1674756900000|2023-01-26 18:15:00|1516.4|1515.2|1515.8|1514.6|1516.5|1515.3|1514.9|1513.7|638
1674757200000|2023-01-26 18:20:00|1516|1514.8|1516.1|1514.9|1516.5|1515.3|1515.1|1513.9|452
1674757500000|2023-01-26 18:25:00|1516.2|1515|1516.6|1515.4|1516.6|1515.4|1515.5|1514.3|612
1674757800000|2023-01-26 18:30:00|1516.7|1515.5|1517.4|1516.2|1517.8|1516.6|1516.4|1515.2|669
1674758100000|2023-01-26 18:35:00|1517.5|1516.3|1518.1|1516.9|1518.1|1516.9|1516.9|1515.7|507
1674758400000|2023-01-26 18:40:00|1518.2|1517|1520.3|1519.1|1520.5|1519.3|1518.1|1516.9|987
1674758700000|2023-01-26 18:45:00|1520.2|1519|1519.4|1518.2|1520.5|1519.3|1519.1|1517.9|567
1674759000000|2023-01-26 18:50:00|1519.5|1518.3|1519.5|1518.3|1520.5|1519.3|1519.5|1518.3|802
1674759300000|2023-01-26 18:55:00|1519.6|1518.4|1520.7|1519.5|1520.7|1519.5|1519.5|1518.3|494
1674759600000|2023-01-26 19:00:00|1520.6|1519.4|1520.4|1519.2|1522.2|1521|1520.4|1519.2|1400
1674759900000|2023-01-26 19:05:00|1520.5|1519.3|1519.1|1517.9|1520.5|1519.3|1519.1|1517.9|1262
1674760200000|2023-01-26 19:10:00|1519.2|1518|1520.1|1518.9|1520.2|1519|1519|1517.8|2242
1674760500000|2023-01-26 19:15:00|1520.2|1519|1520|1518.8|1520.9|1519.7|1519.4|1518.2|1895
1674781200000|2023-01-27 01:00:00|1517.4|1516.2|1519.3|1518.1|1519.3|1518.1|1517.4|1516.2|670
1674781500000|2023-01-27 01:05:00|1519.1|1517.9|1520.4|1519.2|1520.7|1519.5|1519.1|1517.9|241
1674781800000|2023-01-27 01:10:00|1520.5|1519.3|1520.5|1519.3|1520.8|1519.6|1520.3|1519.1|218
1674782100000|2023-01-27 01:15:00|1520.3|1519.1|1518.4|1517.2|1520.3|1519.1|1517.7|1516.5|153
1674782400000|2023-01-27 01:20:00|1518.3|1517.1|1518|1516.8|1518.8|1517.6|1518|1516.8|73
1674782700000|2023-01-27 01:25:00|1518.1|1516.9|1518.4|1517.2|1518.6|1517.4|1518|1516.8|58
1674783000000|2023-01-27 01:30:00|1518.3|1517.1|1519.1|1517.9|1519.1|1517.9|1518.3|1517.1|21
1674783300000|2023-01-27 01:35:00|1519|1517.8|1519.1|1517.9|1519.4|1518.2|1518.8|1517.6|41
1674783600000|2023-01-27 01:40:00|1519.2|1518|1519.4|1518.2|1519.4|1518.2|1518.9|1517.7|27
1674783900000|2023-01-27 01:45:00|1519.5|1518.3|1519.4|1518.2|1519.9|1518.7|1519.3|1518.1|28
1674784200000|2023-01-27 01:50:00|1519.5|1518.3|1519.9|1518.7|1519.9|1518.7|1519.5|1518.3|5
1674784500000|2023-01-27 01:55:00|1520.2|1519|1520.2|1519|1520.2|1519|1519.9|1518.7|18
1674784800000|2023-01-27 02:00:00|1520.3|1519.1|1520.6|1519.4|1520.8|1519.6|1520|1518.8|10
1674785100000|2023-01-27 02:05:00|1520.7|1519.5|1520.7|1519.5|1520.8|1519.6|1520.7|1519.5|56
1674785400000|2023-01-27 02:10:00|1519.9|1518.7|1519.3|1518.1|1520.1|1518.9|1519.3|1518.1|147
1674785700000|2023-01-27 02:15:00|1519.1|1517.9|1518.8|1517.6|1519.5|1518.3|1518.8|1517.6|77
1674786000000|2023-01-27 02:20:00|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|1518.8|1517.6|70
1674786300000|2023-01-27 02:25:00|1519.1|1517.9|1518.9|1517.7|1519.1|1517.9|1518.7|1517.5|28
1674786600000|2023-01-27 02:30:00|1518.8|1517.6|1519.4|1518.2|1519.5|1518.3|1518.7|1517.5|88
1674786900000|2023-01-27 02:35:00|1519.5|1518.3|1519.6|1518.4|1519.7|1518.5|1519.4|1518.2|20
1674787200000|2023-01-27 02:40:00|1519.7|1518.5|1519.5|1518.3|1519.7|1518.5|1519.5|1518.3|7
1674787500000|2023-01-27 02:45:00|1519.7|1518.5|1519.5|1518.3|1519.7|1518.5|1519.5|1518.3|30
1674787800000|2023-01-27 02:50:00|||||||||15
1674788100000|2023-01-27 02:55:00|1519.7|1518.5|1520|1518.8|1520.1|1518.9|1519.5|1518.3|74
1674788400000|2023-01-27 03:00:00|1519.8|1518.6|1519.4|1518.2|1520|1518.8|1519.3|1518.1|28
1674788700000|2023-01-27 03:05:00|1519.5|1518.3|1519.8|1518.6|1519.8|1518.6|1519.5|1518.3|35
1674789000000|2023-01-27 03:10:00|1519.9|1518.7|1520.7|1519.5|1520.7|1519.5|1519.9|1518.7|52
1674789300000|2023-01-27 03:15:00|1520.6|1519.4|1520.4|1519.2|1520.8|1519.6|1520.3|1519.1|47
1674789600000|2023-01-27 03:20:00|1520.6|1519.4|1520.9|1519.7|1520.9|1519.7|1520.4|1519.2|61
1674789900000|2023-01-27 03:25:00|1521.1|1519.9|1520.4|1519.2|1521.1|1519.9|1520.4|1519.2|84
1674790200000|2023-01-27 03:30:00|1520.5|1519.3|1520.1|1518.9|1520.6|1519.4|1520.1|1518.9|7
1674790500000|2023-01-27 03:35:00|1520.2|1519|1520|1518.8|1520.3|1519.1|1519.9|1518.7|0
1674790800000|2023-01-27 03:40:00|1520.1|1518.9|1519.6|1518.4|1520.1|1518.9|1519.6|1518.4|42
1674791100000|2023-01-27 03:45:00|1519.8|1518.6|1520|1518.8|1520|1518.8|1519.8|1518.6|22
1674791400000|2023-01-27 03:50:00|1519.8|1518.6|1520|1518.8|1520.1|1518.9|1519.8|1518.6|9
1674791700000|2023-01-27 03:55:00|1520.1|1518.9|1520.1|1518.9|1520.1|1518.9|1520|1518.8|2
1674792000000|2023-01-27 04:00:00|1520.2|1519|1520.6|1519.4|1520.6|1519.4|1520|1518.8|15
1674792300000|2023-01-27 04:05:00|1520.8|1519.6|1521|1519.8|1521|1519.8|1520.8|1519.6|10
1674792600000|2023-01-27 04:10:00|1521.2|1520|1521|1519.8|1521.3|1520.1|1520.7|1519.5|28
1674792900000|2023-01-27 04:15:00|1520.9|1519.7|1521|1519.8|1521.1|1519.9|1520.8|1519.6|8
1674793200000|2023-01-27 04:20:00|1520.9|1519.7|1521.1|1519.9|1521.1|1519.9|1520.9|1519.7|8
1674793500000|2023-01-27 04:25:00|1521.2|1520|1521.3|1520.1|1521.3|1520.1|1520.9|1519.7|18
1674793800000|2023-01-27 04:30:00|1521.2|1520|1522.3|1521.1|1522.4|1521.2|1521.2|1520|82
1674794100000|2023-01-27 04:35:00|1522.2|1521|1522.3|1521.1|1522.4|1521.2|1522.2|1521|42
1674794400000|2023-01-27 04:40:00|1522.4|1521.2|1522.1|1520.9|1522.4|1521.2|1522.1|1520.9|26
1674794700000|2023-01-27 04:45:00|||||||||33
1674795000000|2023-01-27 04:50:00|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|1522.1|1520.9|10
1674795300000|2023-01-27 04:55:00|1522.2|1521|1522.2|1521|1522.3|1521.1|1522.1|1520.9|20
1674795600000|2023-01-27 05:00:00|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|1522.1|1520.9|11
1674795900000|2023-01-27 05:05:00|1522.2|1521|1521.8|1520.6|1522.3|1521.1|1521.8|1520.6|19
1674796200000|2023-01-27 05:10:00|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.7|1520.5|11
1674796500000|2023-01-27 05:15:00|1521.7|1520.5|1522|1520.8|1522|1520.8|1521.7|1520.5|27
1674796800000|2023-01-27 05:20:00|1522.1|1520.9|1520.9|1519.7|1522.1|1520.9|1520.9|1519.7|53
1674797100000|2023-01-27 05:25:00|1520.8|1519.6|1521.1|1519.9|1521.3|1520.1|1520.8|1519.6|19
1674797400000|2023-01-27 05:30:00|1520.8|1519.6|1521.3|1520.1|1521.3|1520.1|1520.8|1519.6|82
1674797700000|2023-01-27 05:35:00|1521.5|1520.3|1521.3|1520.1|1521.5|1520.3|1521.2|1520|7
1674798000000|2023-01-27 05:40:00|1521.2|1520|1521.1|1519.9|1521.2|1520|1521.1|1519.9|10
1674798300000|2023-01-27 05:45:00|||||||||27
1674798600000|2023-01-27 05:50:00|||||||||5
1674798900000|2023-01-27 05:55:00|1520.6|1519.4|1521.1|1519.9|1521.1|1519.9|1520.5|1519.3|41
1674799200000|2023-01-27 06:00:00|1521.3|1520.1|1521.8|1520.6|1521.8|1520.6|1521.2|1520|28
1674799500000|2023-01-27 06:05:00|1521.7|1520.5|1521.8|1520.6|1521.8|1520.6|1521.7|1520.5|75
1674799800000|2023-01-27 06:10:00|1522.1|1520.9|1521.3|1520.1|1522.1|1520.9|1521.3|1520.1|48
1674800100000|2023-01-27 06:15:00|1520.9|1519.7|1521.1|1519.9|1521.3|1520.1|1520.7|1519.5|18
1674800400000|2023-01-27 06:20:00|1521.3|1520.1|1520.6|1519.4|1521.5|1520.3|1520.6|1519.4|57
1674800700000|2023-01-27 06:25:00|1520.8|1519.6|1521.1|1519.9|1521.1|1519.9|1520.8|1519.6|30
1674801000000|2023-01-27 06:30:00|1520.7|1519.5|1520.4|1519.2|1520.9|1519.7|1520.4|1519.2|74
1674801300000|2023-01-27 06:35:00|1520.6|1519.4|1520.4|1519.2|1520.8|1519.6|1520.4|1519.2|14
1674801600000|2023-01-27 06:40:00|1520.3|1519.1|1519.4|1518.2|1520.3|1519.1|1519.1|1517.9|119
1674801900000|2023-01-27 06:45:00|1519.5|1518.3|1519.6|1518.4|1519.7|1518.5|1519.3|1518.1|20
1674802200000|2023-01-27 06:50:00|1519.4|1518.2|1519.6|1518.4|1519.6|1518.4|1519.3|1518.1|19
1674802500000|2023-01-27 06:55:00|1519.7|1518.5|1519.9|1518.7|1520.1|1518.9|1519.7|1518.5|31
1674802800000|2023-01-27 07:00:00|1519.8|1518.6|1520|1518.8|1520.1|1518.9|1519.8|1518.6|20
1674803100000|2023-01-27 07:05:00|1520.1|1518.9|1519.8|1518.6|1520.6|1519.4|1519.8|1518.6|34
1674803400000|2023-01-27 07:10:00|1520|1518.8|1520|1518.8|1520.1|1518.9|1519.5|1518.3|11
1674803700000|2023-01-27 07:15:00|1520.1|1518.9|1519.5|1518.3|1520.3|1519.1|1519.4|1518.2|55
1674804000000|2023-01-27 07:20:00|1519.6|1518.4|1519.1|1517.9|1520|1518.8|1519.1|1517.9|54
1674804300000|2023-01-27 07:25:00|1519.3|1518.1|1519.5|1518.3|1519.6|1518.4|1519.2|1518|19
1674804600000|2023-01-27 07:30:00|1519.4|1518.2|1520.1|1518.9|1520.1|1518.9|1519.1|1517.9|75
1674804900000|2023-01-27 07:35:00|1520|1518.8|1518.8|1517.6|1520.2|1519|1518.8|1517.6|27
1674805200000|2023-01-27 07:40:00|1518.7|1517.5|1517.8|1516.6|1518.8|1517.6|1517.8|1516.6|109
1674805500000|2023-01-27 07:45:00|1517.9|1516.7|1518.2|1517|1518.3|1517.1|1517.8|1516.6|50
1674805800000|2023-01-27 07:50:00|1518.1|1516.9|1519|1517.8|1519|1517.8|1518|1516.8|69
1674806100000|2023-01-27 07:55:00|1519.2|1518|1518.2|1517|1519.4|1518.2|1518.1|1516.9|116
1674806400000|2023-01-27 08:00:00|1518.3|1517.1|1518.7|1517.5|1519.2|1518|1518.3|1517.1|20
1674806700000|2023-01-27 08:05:00|1518.5|1517.3|1518|1516.8|1518.5|1517.3|1517.3|1516.1|28
1674807000000|2023-01-27 08:10:00|1517.7|1516.5|1517.5|1516.3|1518|1516.8|1517.5|1516.3|16
1674807300000|2023-01-27 08:15:00|1517.6|1516.4|1517.2|1516|1517.6|1516.4|1517|1515.8|53
1674807600000|2023-01-27 08:20:00|1517.1|1515.9|1517.5|1516.3|1517.6|1516.4|1516.7|1515.5|57
1674807900000|2023-01-27 08:25:00|1517.6|1516.4|1518.8|1517.6|1518.8|1517.6|1517.6|1516.4|47
1674808200000|2023-01-27 08:30:00|1518.7|1517.5|1518.6|1517.4|1519|1517.8|1518.4|1517.2|14
1674808500000|2023-01-27 08:35:00|1518.7|1517.5|1518.7|1517.5|1519.6|1518.4|1518.6|1517.4|42
1674808800000|2023-01-27 08:40:00|1518.6|1517.4|1518.2|1517|1519|1517.8|1518.1|1516.9|24
1674809100000|2023-01-27 08:45:00|1518.4|1517.2|1518.2|1517|1518.7|1517.5|1518.2|1517|62
1674809400000|2023-01-27 08:50:00|1518|1516.8|1518|1516.8|1518.3|1517.1|1517.8|1516.6|16
1674809700000|2023-01-27 08:55:00|1517.9|1516.7|1518|1516.8|1518|1516.8|1517.2|1516|55
1674810000000|2023-01-27 09:00:00|1518.1|1516.9|1518|1516.8|1518.2|1517|1517.2|1516|114
1674810300000|2023-01-27 09:05:00|1517.9|1516.7|1519.5|1518.3|1519.5|1518.3|1517.2|1516|97
1674810600000|2023-01-27 09:10:00|1519.2|1518|1518.9|1517.7|1519.3|1518.1|1518.7|1517.5|28
1674810900000|2023-01-27 09:15:00|1518.7|1517.5|1519.4|1518.2|1519.8|1518.6|1518.7|1517.5|108
1674811200000|2023-01-27 09:20:00|1519.6|1518.4|1519.3|1518.1|1519.6|1518.4|1519.3|1518.1|16
1674811500000|2023-01-27 09:25:00|1519.5|1518.3|1519.3|1518.1|1520|1518.8|1519.3|1518.1|52
1674811800000|2023-01-27 09:30:00|1519.2|1518|1519.9|1518.7|1520.1|1518.9|1519.2|1518|38
1674812100000|2023-01-27 09:35:00|1520|1518.8|1519.2|1518|1520.1|1518.9|1519.2|1518|24
1674812400000|2023-01-27 09:40:00|1519.3|1518.1|1519.1|1517.9|1519.3|1518.1|1519|1517.8|21
1674812700000|2023-01-27 09:45:00|1519.2|1518|1519|1517.8|1519.3|1518.1|1518.9|1517.7|9
1674813000000|2023-01-27 09:50:00|1518.9|1517.7|1518.1|1516.9|1519.1|1517.9|1518.1|1516.9|176
1674813300000|2023-01-27 09:55:00|1518|1516.8|1518.3|1517.1|1518.5|1517.3|1518|1516.8|32
1674813600000|2023-01-27 10:00:00|1518.2|1517|1517.7|1516.5|1518.4|1517.2|1517.5|1516.3|60
1674813900000|2023-01-27 10:05:00|1517.9|1516.7|1518.2|1517|1518.7|1517.5|1517.8|1516.6|76
1674814200000|2023-01-27 10:10:00|1518.3|1517.1|1518.2|1517|1518.4|1517.2|1518.2|1517|23
1674814500000|2023-01-27 10:15:00|1517.9|1516.7|1517.9|1516.7|1518.2|1517|1517.4|1516.2|14
1674814800000|2023-01-27 10:20:00|1518.1|1516.9|1518.4|1517.2|1518.6|1517.4|1518.1|1516.9|45
1674815100000|2023-01-27 10:25:00|1518.3|1517.1|1518.7|1517.5|1519.1|1517.9|1518.3|1517.1|49
1674815400000|2023-01-27 10:30:00|1518.6|1517.4|1518.9|1517.7|1519.1|1517.9|1518.4|1517.2|36
1674815700000|2023-01-27 10:35:00|1519|1517.8|1519.6|1518.4|1519.7|1518.5|1518.9|1517.7|86
1674816000000|2023-01-27 10:40:00|1519.5|1518.3|1520.1|1518.9|1520.2|1519|1519.4|1518.2|27
1674816300000|2023-01-27 10:45:00|1520|1518.8|1519.7|1518.5|1520.1|1518.9|1519.6|1518.4|35
1674816600000|2023-01-27 10:50:00|1519.6|1518.4|1519.9|1518.7|1520.3|1519.1|1519.6|1518.4|19
1674816900000|2023-01-27 10:55:00|1520|1518.8|1520.9|1519.7|1520.9|1519.7|1519.8|1518.6|87
1674817200000|2023-01-27 11:00:00|1520.8|1519.6|1521.4|1520.2|1521.5|1520.3|1520.8|1519.6|110
1674817500000|2023-01-27 11:05:00|1521.3|1520.1|1521.5|1520.3|1522.4|1521.2|1521.3|1520.1|112
1674817800000|2023-01-27 11:10:00|1521.4|1520.2|1521.7|1520.5|1521.7|1520.5|1521|1519.8|46
1674818100000|2023-01-27 11:15:00|1521.8|1520.6|1522.3|1521.1|1522.4|1521.2|1521.8|1520.6|82
1674818400000|2023-01-27 11:20:00|1522.4|1521.2|1522.6|1521.4|1522.8|1521.6|1521.8|1520.6|137
1674818700000|2023-01-27 11:25:00|1522.7|1521.5|1522.3|1521.1|1523.3|1522.1|1522.3|1521.1|132
1674819000000|2023-01-27 11:30:00|1522.1|1520.9|1522.7|1521.5|1522.8|1521.6|1522|1520.8|52
1674819300000|2023-01-27 11:35:00|1522.6|1521.4|1522.3|1521.1|1522.7|1521.5|1522|1520.8|32
1674819600000|2023-01-27 11:40:00|1522.2|1521|1522.1|1520.9|1522.5|1521.3|1521.8|1520.6|11
1674819900000|2023-01-27 11:45:00|1522.2|1521|1522.1|1520.9|1522.3|1521.1|1521.6|1520.4|72
1674820200000|2023-01-27 11:50:00|1522.3|1521.1|1522.3|1521.1|1522.6|1521.4|1522|1520.8|21
1674820500000|2023-01-27 11:55:00|1522.4|1521.2|1522.5|1521.3|1522.8|1521.6|1522.3|1521.1|21
1674820800000|2023-01-27 12:00:00|1522.7|1521.5|1521.3|1520.1|1522.8|1521.6|1521.3|1520.1|41
1674821100000|2023-01-27 12:05:00|1521.2|1520|1520.7|1519.5|1521.3|1520.1|1520.5|1519.3|49
1674821400000|2023-01-27 12:10:00|1520.6|1519.4|1520.6|1519.4|1520.8|1519.6|1520.5|1519.3|11
1674821700000|2023-01-27 12:15:00|1520.5|1519.3|1519.9|1518.7|1520.8|1519.6|1519.4|1518.2|181
1674822000000|2023-01-27 12:20:00|1520|1518.8|1520|1518.8|1520.6|1519.4|1519.8|1518.6|83
1674822300000|2023-01-27 12:25:00|1520.1|1518.9|1520.1|1518.9|1520.2|1519|1519.8|1518.6|32
1674822600000|2023-01-27 12:30:00|1520|1518.8|1520|1518.8|1520.5|1519.3|1519.8|1518.6|46
1674822900000|2023-01-27 12:35:00|1520.1|1518.9|1520.1|1518.9|1520.3|1519.1|1519.8|1518.6|155
1674823200000|2023-01-27 12:40:00|1520.2|1519|1519.5|1518.3|1520.2|1519|1518.6|1517.4|161
1674823500000|2023-01-27 12:45:00|1519.6|1518.4|1518.3|1517.1|1519.6|1518.4|1518.2|1517|145
1674823800000|2023-01-27 12:50:00|1518.1|1516.9|1518.1|1516.9|1518.3|1517.1|1517.6|1516.4|82
1674824100000|2023-01-27 12:55:00|1518.2|1517|1518.7|1517.5|1518.7|1517.5|1517.5|1516.3|184
1674824400000|2023-01-27 13:00:00|1518.6|1517.4|1519.1|1517.9|1519.3|1518.1|1518.3|1517.1|104
1674824700000|2023-01-27 13:05:00|1518.9|1517.7|1518.3|1517.1|1519.3|1518.1|1518|1516.8|144
1674825000000|2023-01-27 13:10:00|1518.1|1516.9|1515.6|1514.4|1518.3|1517.1|1515.5|1514.3|337
1674825300000|2023-01-27 13:15:00|1515.5|1514.3|1514.2|1513|1516|1514.8|1514.2|1513|489
1674825600000|2023-01-27 13:20:00|1514.3|1513.1|1514.5|1513.3|1514.7|1513.5|1514.2|1513|149
1674825900000|2023-01-27 13:25:00|1514.4|1513.2|1514.5|1513.3|1514.6|1513.4|1513.7|1512.5|188
1674826200000|2023-01-27 13:30:00|1514.4|1513.2|1514.4|1513.2|1515.8|1514.6|1513.9|1512.7|279
1674826500000|2023-01-27 13:35:00|1514.3|1513.1|1515.1|1513.9|1515.2|1514|1513.7|1512.5|206
1674826800000|2023-01-27 13:40:00|1515|1513.8|1515|1513.8|1515.4|1514.2|1514|1512.8|154
1674829800000|2023-01-27 14:30:00|1514.3|1513.1|1512.8|1511.6|1516|1514.8|1511.1|1509.9|3596
1674830100000|2023-01-27 14:35:00|1512.9|1511.7|1513.9|1512.7|1514.9|1513.7|1512.3|1511.1|996
1674830400000|2023-01-27 14:40:00|1513.8|1512.6|1514.2|1513|1516.1|1514.9|1512.4|1511.2|1524
1674830700000|2023-01-27 14:45:00|1514.3|1513.1|1515.3|1514.1|1516.3|1515.1|1513.8|1512.6|1523
1674831000000|2023-01-27 14:50:00|1515.4|1514.2|1513.9|1512.7|1516.5|1515.3|1513.6|1512.4|699
1674831300000|2023-01-27 14:55:00|1514|1512.8|1514.9|1513.7|1515.6|1514.4|1513.4|1512.2|481
1674831600000|2023-01-27 15:00:00|1515|1513.8|1514.7|1513.5|1515.9|1514.7|1513.7|1512.5|522
1674831900000|2023-01-27 15:05:00|1514.8|1513.6|1516.7|1515.5|1516.7|1515.5|1514.7|1513.5|772
1674832200000|2023-01-27 15:10:00|1516.8|1515.6|1516.5|1515.3|1517.1|1515.9|1515.5|1514.3|513
1674832500000|2023-01-27 15:15:00|1516.4|1515.2|1514.2|1513|1516.5|1515.3|1513.2|1512|1049
1674832800000|2023-01-27 15:20:00|1514.3|1513.1|1512.1|1510.9|1514.7|1513.5|1511.6|1510.4|547
1674833100000|2023-01-27 15:25:00|1512.4|1511.2|1512.1|1510.9|1512.6|1511.4|1511.2|1510|1432
1674833400000|2023-01-27 15:30:00|1511.9|1510.7|1513|1511.8|1514.5|1513.3|1511.4|1510.2|970
1674833700000|2023-01-27 15:35:00|1512.9|1511.7|1517.1|1515.9|1517.1|1515.9|1512.5|1511.3|945
1674834000000|2023-01-27 15:40:00|1517.3|1516.1|1514.5|1513.3|1517.4|1516.2|1514.4|1513.2|687
1674834300000|2023-01-27 15:45:00|1514.4|1513.2|1514.3|1513.1|1515.6|1514.4|1512.5|1511.3|779
1674834600000|2023-01-27 15:50:00|1514.1|1512.9|1515.1|1513.9|1515.4|1514.2|1513.8|1512.6|968
1674834900000|2023-01-27 15:55:00|1515.4|1514.2|1514.9|1513.7|1515.4|1514.2|1513.8|1512.6|436
1674835200000|2023-01-27 16:00:00|1514.8|1513.6|1514.1|1512.9|1515.6|1514.4|1513.5|1512.3|766
1674835500000|2023-01-27 16:05:00|1514.2|1513|1516.8|1515.6|1517|1515.8|1514.1|1512.9|781
1674835800000|2023-01-27 16:10:00|1516.7|1515.5|1517.7|1516.5|1518.5|1517.3|1516.3|1515.1|700
1674836100000|2023-01-27 16:15:00|1517.8|1516.6|1516.5|1515.3|1518.1|1516.9|1515.5|1514.3|960
1674836400000|2023-01-27 16:20:00|1516.3|1515.1|1517|1515.8|1517.5|1516.3|1515.2|1514|771
1674836700000|2023-01-27 16:25:00|1517.3|1516.1|1519.1|1517.9|1519.4|1518.2|1516.8|1515.6|822
1674837000000|2023-01-27 16:30:00|1518.9|1517.7|1517.1|1515.9|1519.8|1518.6|1516.5|1515.3|510
1674837300000|2023-01-27 16:35:00|1517.2|1516|1516.4|1515.2|1517.4|1516.2|1516.2|1515|439
1674837600000|2023-01-27 16:40:00|1516.3|1515.1|1514.7|1513.5|1517.1|1515.9|1514.5|1513.3|439
1674837900000|2023-01-27 16:45:00|1514.6|1513.4|1511.8|1510.6|1514.7|1513.5|1511.5|1510.3|1439
1674838200000|2023-01-27 16:50:00|1512|1510.8|1512.2|1511|1513.3|1512.1|1511.5|1510.3|785
1674838500000|2023-01-27 16:55:00|1512|1510.8|1511.7|1510.5|1512.5|1511.3|1511.7|1510.5|364
1674838800000|2023-01-27 17:00:00|1511.5|1510.3|1509.6|1508.4|1511.8|1510.6|1509.6|1508.4|1276
1674839100000|2023-01-27 17:05:00|1509.5|1508.3|1510.6|1509.4|1511.6|1510.4|1509.2|1508|984
1674839400000|2023-01-27 17:10:00|1510.5|1509.3|1510.2|1509|1510.7|1509.5|1508.9|1507.7|559
1674839700000|2023-01-27 17:15:00|1510.1|1508.9|1509.5|1508.3|1510.4|1509.2|1508.7|1507.5|679
1674840000000|2023-01-27 17:20:00|1509.7|1508.5|1509.3|1508.1|1509.8|1508.6|1509.1|1507.9|376
1674840300000|2023-01-27 17:25:00|1509.2|1508|1508.2|1507|1509.6|1508.4|1508.1|1506.9|571
1674840600000|2023-01-27 17:30:00|1508.1|1506.9|1508.4|1507.2|1509.3|1508.1|1507.7|1506.5|1038
1674840900000|2023-01-27 17:35:00|1508.5|1507.3|1508.8|1507.6|1509.2|1508|1507.7|1506.5|369
1674841200000|2023-01-27 17:40:00|1508.7|1507.5|1509.3|1508.1|1509.6|1508.4|1508.1|1506.9|294
1674841500000|2023-01-27 17:45:00|1509.2|1508|1509|1507.8|1509.2|1508|1508.3|1507.1|468
1674841800000|2023-01-27 17:50:00|1508.9|1507.7|1509.3|1508.1|1509.6|1508.4|1508.8|1507.6|343
1674842100000|2023-01-27 17:55:00|1509.4|1508.2|1508.9|1507.7|1509.7|1508.5|1508.6|1507.4|476
1674842400000|2023-01-27 18:00:00|1508.8|1507.6|1508.1|1506.9|1508.8|1507.6|1507.7|1506.5|604
1674842700000|2023-01-27 18:05:00|1508.2|1507|1508.2|1507|1508.6|1507.4|1507.7|1506.5|609
1674843000000|2023-01-27 18:10:00|1508.4|1507.2|1510|1508.8|1510.1|1508.9|1508.2|1507|589
1674843300000|2023-01-27 18:15:00|1510.1|1508.9|1509.9|1508.7|1510.3|1509.1|1509.6|1508.4|348
1674843600000|2023-01-27 18:20:00|1510|1508.8|1509.1|1507.9|1510.2|1509|1509.1|1507.9|243
1674843900000|2023-01-27 18:25:00|1509.2|1508|1508.9|1507.7|1509.2|1508|1508.4|1507.2|342
1674844200000|2023-01-27 18:30:00|1509.2|1508|1508.4|1507.2|1509.2|1508|1508.1|1506.9|220
1674844500000|2023-01-27 18:35:00|1508.3|1507.1|1507.2|1506|1508.4|1507.2|1507|1505.8|444
1674844800000|2023-01-27 18:40:00|1506.9|1505.7|1506.9|1505.7|1507.4|1506.2|1506.3|1505.1|558
1674845100000|2023-01-27 18:45:00|1507|1505.8|1508.4|1507.2|1508.4|1507.2|1506.6|1505.4|468
1674845400000|2023-01-27 18:50:00|1508.5|1507.3|1508.3|1507.1|1508.8|1507.6|1507.9|1506.7|415
1674845700000|2023-01-27 18:55:00|1508.4|1507.2|1508.9|1507.7|1509.3|1508.1|1508.2|1507|1097
1674846000000|2023-01-27 19:00:00|1509|1507.8|1507.3|1506.1|1509.4|1508.2|1507.1|1505.9|817
1674846300000|2023-01-27 19:05:00|1507.6|1506.4|1506.7|1505.5|1507.9|1506.7|1506.7|1505.5|1317
1674846600000|2023-01-27 19:10:00|1506.5|1505.3|1507.5|1506.3|1507.8|1506.6|1504.7|1503.5|2978
1674846900000|2023-01-27 19:15:00|1507.3|1506.1|1510|1508.8|1510|1508.8|1507.3|1506.1|1315
1675040400000|2023-01-30 01:00:00|1514.8|1513.6|1520.6|1519.4|1524.8|1523.6|1514.8|1513.6|3014
1675040700000|2023-01-30 01:05:00|1520.5|1519.3|1524.3|1523.1|1524.3|1523.1|1520.5|1519.3|1412
1675041000000|2023-01-30 01:10:00|1524.4|1523.2|1524.9|1523.7|1525.5|1524.3|1523.9|1522.7|1032
1675041300000|2023-01-30 01:15:00|1525|1523.8|1523.5|1522.3|1525.5|1524.3|1523.2|1522|672
1675041600000|2023-01-30 01:20:00|1523.6|1522.4|1524.3|1523.1|1525.8|1524.6|1523.6|1522.4|496
1675041900000|2023-01-30 01:25:00|1524.4|1523.2|1523|1521.8|1524.6|1523.4|1522.7|1521.5|411
1675042200000|2023-01-30 01:30:00|1522.9|1521.7|1522.4|1521.2|1523.1|1521.9|1521.9|1520.7|143
1675042500000|2023-01-30 01:35:00|1522.5|1521.3|1521.9|1520.7|1522.6|1521.4|1521.9|1520.7|163
1675042800000|2023-01-30 01:40:00|1522|1520.8|1521.1|1519.9|1522.1|1520.9|1520.8|1519.6|282
1675043100000|2023-01-30 01:45:00|1521.3|1520.1|1521.9|1520.7|1522.4|1521.2|1521.3|1520.1|121
1675043400000|2023-01-30 01:50:00|1521.8|1520.6|1521.8|1520.6|1522.1|1520.9|1520.8|1519.6|117
1675043700000|2023-01-30 01:55:00|1521.9|1520.7|1521.8|1520.6|1522.4|1521.2|1521.4|1520.2|136
1675044000000|2023-01-30 02:00:00|1521.9|1520.7|1520.8|1519.6|1522.6|1521.4|1520.8|1519.6|277
1675044300000|2023-01-30 02:05:00|1520.7|1519.5|1520.6|1519.4|1521.1|1519.9|1519.9|1518.7|154
1675044600000|2023-01-30 02:10:00|1520.7|1519.5|1520.4|1519.2|1520.9|1519.7|1520.3|1519.1|65
1675044900000|2023-01-30 02:15:00|1520.3|1519.1|1520.9|1519.7|1520.9|1519.7|1520.3|1519.1|36
1675045200000|2023-01-30 02:20:00|1521.1|1519.9|1521.8|1520.6|1521.8|1520.6|1521.1|1519.9|48
1675045500000|2023-01-30 02:25:00|1521.9|1520.7|1522.4|1521.2|1522.4|1521.2|1521.9|1520.7|42
1675045800000|2023-01-30 02:30:00|1522.1|1520.9|1523.6|1522.4|1523.6|1522.4|1521.9|1520.7|178
1675046100000|2023-01-30 02:35:00|1523.3|1522.1|1523.3|1522.1|1523.5|1522.3|1522.9|1521.7|41
1675046400000|2023-01-30 02:40:00|1523.4|1522.2|1523.2|1522|1523.5|1522.3|1523.1|1521.9|15
1675046700000|2023-01-30 02:45:00|1523.3|1522.1|1523.3|1522.1|1523.4|1522.2|1523.1|1521.9|110
1675047000000|2023-01-30 02:50:00|1523.2|1522|1523.5|1522.3|1523.5|1522.3|1523.1|1521.9|45
1675047300000|2023-01-30 02:55:00|1523.4|1522.2|1522.3|1521.1|1523.4|1522.2|1521.9|1520.7|60
1675047600000|2023-01-30 03:00:00|1522.4|1521.2|1521.6|1520.4|1522.4|1521.2|1521.6|1520.4|71
1675047900000|2023-01-30 03:05:00|1521.7|1520.5|1521.9|1520.7|1522|1520.8|1521|1519.8|101
1675048200000|2023-01-30 03:10:00|1521.8|1520.6|1521.5|1520.3|1522.1|1520.9|1521.5|1520.3|42
1675048500000|2023-01-30 03:15:00|1521.6|1520.4|1521.7|1520.5|1522.3|1521.1|1521.6|1520.4|57
1675048800000|2023-01-30 03:20:00|1521.8|1520.6|1522|1520.8|1522.2|1521|1521.8|1520.6|13
1675049100000|2023-01-30 03:25:00|1522.1|1520.9|1522.1|1520.9|1522.2|1521|1521.8|1520.6|116
1675049400000|2023-01-30 03:30:00|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.8|1520.6|20
1675049700000|2023-01-30 03:35:00|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.8|1520.6|8
1675050000000|2023-01-30 03:40:00|1521.9|1520.7|1521.5|1520.3|1522|1520.8|1521.4|1520.2|56
1675050300000|2023-01-30 03:45:00|1521.4|1520.2|1520.5|1519.3|1521.4|1520.2|1520.5|1519.3|73
1675050600000|2023-01-30 03:50:00|1520.3|1519.1|1520.8|1519.6|1521|1519.8|1520.3|1519.1|25
1675050900000|2023-01-30 03:55:00|1520.7|1519.5|1520.6|1519.4|1521|1519.8|1520.5|1519.3|13
1675051200000|2023-01-30 04:00:00|1520.5|1519.3|1520.9|1519.7|1521.2|1520|1520.5|1519.3|19
1675051500000|2023-01-30 04:05:00|1521|1519.8|1521.5|1520.3|1521.5|1520.3|1521|1519.8|6
1675051800000|2023-01-30 04:10:00|1521.6|1520.4|1521.5|1520.3|1521.6|1520.4|1521.2|1520|14
1675052100000|2023-01-30 04:15:00|1521.4|1520.2|1521.5|1520.3|1521.5|1520.3|1521.4|1520.2|4
1675052400000|2023-01-30 04:20:00|1521.4|1520.2|1521.3|1520.1|1521.4|1520.2|1521.2|1520|10
1675052700000|2023-01-30 04:25:00|1521.5|1520.3|1521.8|1520.6|1521.8|1520.6|1521.5|1520.3|16
1675053000000|2023-01-30 04:30:00|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|9
1675053300000|2023-01-30 04:35:00|1521.4|1520.2|1521.5|1520.3|1521.7|1520.5|1521.3|1520.1|23
1675053600000|2023-01-30 04:40:00|1521.3|1520.1|1521.5|1520.3|1521.5|1520.3|1521.3|1520.1|6
1675053900000|2023-01-30 04:45:00|1521.6|1520.4|1522.8|1521.6|1522.8|1521.6|1521.5|1520.3|35
1675054200000|2023-01-30 04:50:00|1522.9|1521.7|1522.8|1521.6|1523|1521.8|1522.5|1521.3|47
1675054500000|2023-01-30 04:55:00|1522.9|1521.7|1523.1|1521.9|1523.2|1522|1522.8|1521.6|23
1675054800000|2023-01-30 05:00:00|1523|1521.8|1522.4|1521.2|1523|1521.8|1522.4|1521.2|7
1675055100000|2023-01-30 05:05:00|1522.3|1521.1|1522.3|1521.1|1522.5|1521.3|1522.3|1521.1|12
1675055400000|2023-01-30 05:10:00|1522.5|1521.3|1522.5|1521.3|1522.5|1521.3|1522.5|1521.3|19
1675055700000|2023-01-30 05:15:00|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.7|1520.5|10
1675056000000|2023-01-30 05:20:00|1521.7|1520.5|1521.8|1520.6|1522|1520.8|1521.7|1520.5|9
1675056300000|2023-01-30 05:25:00|1521.7|1520.5|1521.7|1520.5|1521.8|1520.6|1521.2|1520|36
1675056600000|2023-01-30 05:30:00|1521.8|1520.6|1522|1520.8|1522.5|1521.3|1521.6|1520.4|38
1675056900000|2023-01-30 05:35:00|1521.9|1520.7|1522.6|1521.4|1522.7|1521.5|1521.8|1520.6|50
1675057200000|2023-01-30 05:40:00|1522.7|1521.5|1522.6|1521.4|1522.7|1521.5|1522.4|1521.2|24
1675057500000|2023-01-30 05:45:00|1522.7|1521.5|1523.1|1521.9|1523.1|1521.9|1522.4|1521.2|82
1675057800000|2023-01-30 05:50:00|1523.3|1522.1|1523.4|1522.2|1523.6|1522.4|1523.2|1522|172
1675058100000|2023-01-30 05:55:00|1523.5|1522.3|1523.9|1522.7|1523.9|1522.7|1523.3|1522.1|138
1675058400000|2023-01-30 06:00:00|1523.8|1522.6|1523.3|1522.1|1524.2|1523|1523.3|1522.1|131
1675058700000|2023-01-30 06:05:00|1523.5|1522.3|1523.1|1521.9|1523.9|1522.7|1523.1|1521.9|148
1675059000000|2023-01-30 06:10:00|1523.2|1522|1523.2|1522|1523.8|1522.6|1523.1|1521.9|31
1675059300000|2023-01-30 06:15:00|1523.3|1522.1|1523.2|1522|1523.7|1522.5|1523.2|1522|79
1675059600000|2023-01-30 06:20:00|1523.1|1521.9|1523.2|1522|1523.5|1522.3|1523.1|1521.9|33
1675059900000|2023-01-30 06:25:00|1523.3|1522.1|1523.1|1521.9|1523.6|1522.4|1523|1521.8|19
1675060200000|2023-01-30 06:30:00|1523.2|1522|1523|1521.8|1523.2|1522|1522.9|1521.7|11
1675060500000|2023-01-30 06:35:00|1523.2|1522|1522.4|1521.2|1523.2|1522|1522|1520.8|142
1675060800000|2023-01-30 06:40:00|1522.5|1521.3|1523.4|1522.2|1523.9|1522.7|1522.4|1521.2|82
1675061100000|2023-01-30 06:45:00|1523.3|1522.1|1523.3|1522.1|1523.4|1522.2|1523.2|1522|23
1675061400000|2023-01-30 06:50:00|1523.4|1522.2|1523.4|1522.2|1523.7|1522.5|1523.2|1522|24
1675061700000|2023-01-30 06:55:00|1523.3|1522.1|1523.2|1522|1523.7|1522.5|1523.2|1522|46
1675062000000|2023-01-30 07:00:00|1522.9|1521.7|1522.6|1521.4|1522.9|1521.7|1522.6|1521.4|54
1675062300000|2023-01-30 07:05:00|1522.4|1521.2|1522.5|1521.3|1522.5|1521.3|1522.1|1520.9|7
1675062600000|2023-01-30 07:10:00|1522.6|1521.4|1522.5|1521.3|1522.9|1521.7|1522.4|1521.2|17
1675062900000|2023-01-30 07:15:00|1522.4|1521.2|1522.1|1520.9|1522.5|1521.3|1522.1|1520.9|6
1675063200000|2023-01-30 07:20:00|1521.9|1520.7|1522.4|1521.2|1522.4|1521.2|1521.5|1520.3|34
1675063500000|2023-01-30 07:25:00|1522.3|1521.1|1522.7|1521.5|1522.7|1521.5|1522.2|1521|11
1675063800000|2023-01-30 07:30:00|1522.6|1521.4|1522.9|1521.7|1522.9|1521.7|1522.3|1521.1|30
1675064100000|2023-01-30 07:35:00|1522.7|1521.5|1522.4|1521.2|1522.9|1521.7|1522.4|1521.2|2
1675064400000|2023-01-30 07:40:00|1522.5|1521.3|1522.6|1521.4|1522.7|1521.5|1522.4|1521.2|9
1675064700000|2023-01-30 07:45:00|1522.5|1521.3|1522.6|1521.4|1522.6|1521.4|1522.4|1521.2|23
1675065000000|2023-01-30 07:50:00|1522.7|1521.5|1521.9|1520.7|1522.7|1521.5|1521.7|1520.5|19
1675065300000|2023-01-30 07:55:00|1522|1520.8|1522|1520.8|1522.2|1521|1521.9|1520.7|18
1675065600000|2023-01-30 08:00:00|1522.1|1520.9|1522.2|1521|1522.9|1521.7|1521.9|1520.7|141
1675065900000|2023-01-30 08:05:00|1522.3|1521.1|1522.2|1521|1522.4|1521.2|1521.6|1520.4|67
1675066200000|2023-01-30 08:10:00|1522.1|1520.9|1522.9|1521.7|1523.1|1521.9|1521.9|1520.7|195
1675066500000|2023-01-30 08:15:00|1522.8|1521.6|1523.1|1521.9|1523.5|1522.3|1522.7|1521.5|498
1675066800000|2023-01-30 08:20:00|1523|1521.8|1523.5|1522.3|1523.5|1522.3|1522.5|1521.3|248
1675067100000|2023-01-30 08:25:00|1523.7|1522.5|1522.5|1521.3|1523.7|1522.5|1522.4|1521.2|88
1675067400000|2023-01-30 08:30:00|1522.8|1521.6|1522.9|1521.7|1523|1521.8|1522.2|1521|67
1675067700000|2023-01-30 08:35:00|1523|1521.8|1523|1521.8|1523.5|1522.3|1522.7|1521.5|84
1675068000000|2023-01-30 08:40:00|1523.2|1522|1523.7|1522.5|1524.5|1523.3|1523.2|1522|108
1675068300000|2023-01-30 08:45:00|1523.8|1522.6|1523.7|1522.5|1524.3|1523.1|1523.7|1522.5|38
1675068600000|2023-01-30 08:50:00|1523.5|1522.3|1523.1|1521.9|1523.7|1522.5|1523|1521.8|17
1675068900000|2023-01-30 08:55:00|1523.2|1522|1523.3|1522.1|1524|1522.8|1523.1|1521.9|37
1675069200000|2023-01-30 09:00:00|1523.2|1522|1523.5|1522.3|1524|1522.8|1523.1|1521.9|70
1675069500000|2023-01-30 09:05:00|1523.6|1522.4|1523.5|1522.3|1524|1522.8|1523.5|1522.3|80
1675069800000|2023-01-30 09:10:00|1523.6|1522.4|1523.8|1522.6|1523.9|1522.7|1523.5|1522.3|58
1675070100000|2023-01-30 09:15:00|1523.7|1522.5|1523.6|1522.4|1523.9|1522.7|1523.4|1522.2|29
1675070400000|2023-01-30 09:20:00|1523.5|1522.3|1524.8|1523.6|1524.8|1523.6|1523.5|1522.3|86
1675070700000|2023-01-30 09:25:00|1524.9|1523.7|1524.6|1523.4|1524.9|1523.7|1524.4|1523.2|95
1675071000000|2023-01-30 09:30:00|1524.5|1523.3|1524.6|1523.4|1525.4|1524.2|1524.5|1523.3|261
1675071300000|2023-01-30 09:35:00|1524.4|1523.2|1523.8|1522.6|1524.4|1523.2|1523.6|1522.4|72
1675071600000|2023-01-30 09:40:00|1523.5|1522.3|1522.8|1521.6|1523.7|1522.5|1522.7|1521.5|72
1675071900000|2023-01-30 09:45:00|1522.7|1521.5|1523.5|1522.3|1523.5|1522.3|1522.6|1521.4|29
1675072200000|2023-01-30 09:50:00|1523.3|1522.1|1523|1521.8|1523.5|1522.3|1522.8|1521.6|67
1675072500000|2023-01-30 09:55:00|1522.8|1521.6|1523.1|1521.9|1523.3|1522.1|1522.8|1521.6|22
1675072800000|2023-01-30 10:00:00|1523|1521.8|1524.3|1523.1|1524.3|1523.1|1523|1521.8|56
1675073100000|2023-01-30 10:05:00|1524.4|1523.2|1524.9|1523.7|1525.3|1524.1|1524.3|1523.1|74
1675073400000|2023-01-30 10:10:00|1525|1523.8|1524.8|1523.6|1525.2|1524|1524.8|1523.6|38
1675073700000|2023-01-30 10:15:00|1524.9|1523.7|1524.9|1523.7|1525.3|1524.1|1524.7|1523.5|18
1675074000000|2023-01-30 10:20:00|1525|1523.8|1525.3|1524.1|1525.3|1524.1|1525|1523.8|48
1675074300000|2023-01-30 10:25:00|1525.5|1524.3|1524|1522.8|1525.5|1524.3|1524|1522.8|83
1675074600000|2023-01-30 10:30:00|1524.2|1523|1524.4|1523.2|1524.7|1523.5|1523.8|1522.6|88
1675074900000|2023-01-30 10:35:00|1524.5|1523.3|1524.5|1523.3|1524.7|1523.5|1524.3|1523.1|55
1675075200000|2023-01-30 10:40:00|1524.6|1523.4|1525.1|1523.9|1525.6|1524.4|1524.5|1523.3|192
1675075500000|2023-01-30 10:45:00|1525|1523.8|1525.2|1524|1525.5|1524.3|1524.8|1523.6|109
1675075800000|2023-01-30 10:50:00|1525.3|1524.1|1524.9|1523.7|1525.5|1524.3|1524.9|1523.7|56
1675076100000|2023-01-30 10:55:00|1525|1523.8|1525.4|1524.2|1525.4|1524.2|1524.8|1523.6|70
1675076400000|2023-01-30 11:00:00|1525.5|1524.3|1525.6|1524.4|1525.8|1524.6|1525.4|1524.2|35
1675076700000|2023-01-30 11:05:00|1525.5|1524.3|1525.4|1524.2|1525.8|1524.6|1525.2|1524|45
1675077000000|2023-01-30 11:10:00|1525.5|1524.3|1525.1|1523.9|1525.8|1524.6|1525|1523.8|119
1675077300000|2023-01-30 11:15:00|1525.2|1524|1525.7|1524.5|1525.9|1524.7|1525.1|1523.9|34
1675077600000|2023-01-30 11:20:00|1525.6|1524.4|1525.6|1524.4|1525.9|1524.7|1525.4|1524.2|34
1675077900000|2023-01-30 11:25:00|1525.4|1524.2|1524.9|1523.7|1525.9|1524.7|1524.9|1523.7|35
1675078200000|2023-01-30 11:30:00|1525.1|1523.9|1524.5|1523.3|1525.3|1524.1|1524.4|1523.2|36
1675078500000|2023-01-30 11:35:00|1524.6|1523.4|1524.4|1523.2|1525|1523.8|1524.1|1522.9|71
1675078800000|2023-01-30 11:40:00|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.7|1523.5|55
1675079100000|2023-01-30 11:45:00|1524.9|1523.7|1524.8|1523.6|1525.4|1524.2|1524.7|1523.5|35
1675079400000|2023-01-30 11:50:00|1524.7|1523.5|1523.9|1522.7|1524.7|1523.5|1523.9|1522.7|50
1675079700000|2023-01-30 11:55:00|1524|1522.8|1524.9|1523.7|1525|1523.8|1524|1522.8|71
1675080000000|2023-01-30 12:00:00|1525|1523.8|1525.4|1524.2|1525.4|1524.2|1524.6|1523.4|123
1675080300000|2023-01-30 12:05:00|1525.5|1524.3|1525.6|1524.4|1525.9|1524.7|1525|1523.8|162
1675080600000|2023-01-30 12:10:00|1525.7|1524.5|1526.2|1525|1526.6|1525.4|1525.6|1524.4|129
1675080900000|2023-01-30 12:15:00|1526.1|1524.9|1526.7|1525.5|1527.2|1526|1526.1|1524.9|162
1675081200000|2023-01-30 12:20:00|1526.8|1525.6|1526.8|1525.6|1527.3|1526.1|1526.7|1525.5|135
1675081500000|2023-01-30 12:25:00|1526.7|1525.5|1526.2|1525|1526.9|1525.7|1525.8|1524.6|100
1675081800000|2023-01-30 12:30:00|1526.3|1525.1|1526.3|1525.1|1526.4|1525.2|1525.5|1524.3|115
1675082100000|2023-01-30 12:35:00|1526.2|1525|1525.3|1524.1|1526.2|1525|1525.2|1524|85
1675082400000|2023-01-30 12:40:00|1525.4|1524.2|1525.4|1524.2|1525.9|1524.7|1525.1|1523.9|72
1675082700000|2023-01-30 12:45:00|1525.8|1524.6|1525.8|1524.6|1526.4|1525.2|1525.8|1524.6|81
1675083000000|2023-01-30 12:50:00|1526.2|1525|1525.7|1524.5|1526.2|1525|1525.5|1524.3|105
1675083300000|2023-01-30 12:55:00|1525.6|1524.4|1525.7|1524.5|1526.1|1524.9|1525.4|1524.2|83
1675083600000|2023-01-30 13:00:00|1526.2|1525|1528.8|1527.6|1529.8|1528.6|1526.2|1525|659
1675083900000|2023-01-30 13:05:00|1528.7|1527.5|1529.3|1528.1|1529.3|1528.1|1528.1|1526.9|461
1675084200000|2023-01-30 13:10:00|1529.5|1528.3|1528.6|1527.4|1529.7|1528.5|1528.1|1526.9|736
1675084500000|2023-01-30 13:15:00|1528.7|1527.5|1527.6|1526.4|1529.2|1528|1527.6|1526.4|387
1675084800000|2023-01-30 13:20:00|1527.7|1526.5|1526.3|1525.1|1527.7|1526.5|1526.2|1525|261
1675085100000|2023-01-30 13:25:00|1526.2|1525|1524.9|1523.7|1526.2|1525|1524.8|1523.6|329
1675085400000|2023-01-30 13:30:00|1525|1523.8|1524.5|1523.3|1525.5|1524.3|1524.3|1523.1|299
1675085700000|2023-01-30 13:35:00|1524.2|1523|1523|1521.8|1524.3|1523.1|1522.7|1521.5|375
1675086000000|2023-01-30 13:40:00|1523.1|1521.9|1524.2|1523|1524.7|1523.5|1522.9|1521.7|331
1675089000000|2023-01-30 14:30:00|1525.1|1523.9|1531.5|1530.3|1532.7|1531.5|1523.9|1522.7|4426
1675089300000|2023-01-30 14:35:00|1531.7|1530.5|1528.7|1527.5|1532.2|1531|1528.5|1527.3|2599
1675089600000|2023-01-30 14:40:00|1528.8|1527.6|1527.1|1525.9|1529.8|1528.6|1527.1|1525.9|1375
1675089900000|2023-01-30 14:45:00|1527|1525.8|1526.3|1525.1|1529.5|1528.3|1525.7|1524.5|1289
1675090200000|2023-01-30 14:50:00|1526.1|1524.9|1524.1|1522.9|1526.4|1525.2|1524.1|1522.9|933
1675090500000|2023-01-30 14:55:00|1524.2|1523|1525.9|1524.7|1527.2|1526|1524.1|1522.9|867
1675090800000|2023-01-30 15:00:00|1525.8|1524.6|1524.9|1523.7|1527.5|1526.3|1524.2|1523|678
1675091100000|2023-01-30 15:05:00|1525|1523.8|1524.8|1523.6|1525.3|1524.1|1524|1522.8|505
1675091400000|2023-01-30 15:10:00|1525|1523.8|1524.5|1523.3|1527|1525.8|1524.3|1523.1|635
1675091700000|2023-01-30 15:15:00|1524.7|1523.5|1525|1523.8|1525.3|1524.1|1522.6|1521.4|1555
1675092000000|2023-01-30 15:20:00|1524.9|1523.7|1525.2|1524|1526.1|1524.9|1523.9|1522.7|462
1675092300000|2023-01-30 15:25:00|1525.1|1523.9|1523.2|1522|1526.1|1524.9|1522.8|1521.6|497
1675092600000|2023-01-30 15:30:00|1523.3|1522.1|1527.1|1525.9|1527.1|1525.9|1523.2|1522|756
1675092900000|2023-01-30 15:35:00|1527|1525.8|1522.3|1521.1|1527.5|1526.3|1522|1520.8|980
1675093200000|2023-01-30 15:40:00|1522.2|1521|1522|1520.8|1522.3|1521.1|1520.8|1519.6|707
1675093500000|2023-01-30 15:45:00|1521.7|1520.5|1524.6|1523.4|1524.9|1523.7|1521.5|1520.3|601
1675093800000|2023-01-30 15:50:00|1524.5|1523.3|1522.1|1520.9|1525.4|1524.2|1522|1520.8|571
1675094100000|2023-01-30 15:55:00|1522|1520.8|1521.5|1520.3|1522.7|1521.5|1520.5|1519.3|965
1675094400000|2023-01-30 16:00:00|1521.6|1520.4|1523.2|1522|1524.1|1522.9|1521.6|1520.4|573
1675094700000|2023-01-30 16:05:00|1523.1|1521.9|1526.3|1525.1|1526.3|1525.1|1523|1521.8|458
1675095000000|2023-01-30 16:10:00|1526.2|1525|1526.6|1525.4|1527.4|1526.2|1526|1524.8|531
1675095300000|2023-01-30 16:15:00|1526.5|1525.3|1526.9|1525.7|1527.9|1526.7|1526.5|1525.3|443
1675095600000|2023-01-30 16:20:00|1526.8|1525.6|1526.8|1525.6|1527.9|1526.7|1526.1|1524.9|339
1675095900000|2023-01-30 16:25:00|1526.7|1525.5|1527.1|1525.9|1527.8|1526.6|1526.3|1525.1|325
1675096200000|2023-01-30 16:30:00|1527|1525.8|1529.9|1528.7|1529.9|1528.7|1527|1525.8|708
1675096500000|2023-01-30 16:35:00|1529.7|1528.5|1528.4|1527.2|1530.1|1528.9|1528.2|1527|655
1675096800000|2023-01-30 16:40:00|1528.3|1527.1|1528.8|1527.6|1529.7|1528.5|1528.1|1526.9|305
1675097100000|2023-01-30 16:45:00|1528.9|1527.7|1529.8|1528.6|1530|1528.8|1528.3|1527.1|401
1675097400000|2023-01-30 16:50:00|1529.9|1528.7|1528.2|1527|1529.9|1528.7|1527.7|1526.5|586
1675097700000|2023-01-30 16:55:00|1528.3|1527.1|1528.2|1527|1528.7|1527.5|1526.9|1525.7|447
1675098000000|2023-01-30 17:00:00|1528.3|1527.1|1529.4|1528.2|1529.7|1528.5|1528.2|1527|558
1675098300000|2023-01-30 17:05:00|1529.5|1528.3|1530.8|1529.6|1531.4|1530.2|1529.2|1528|883
1675098600000|2023-01-30 17:10:00|1530.9|1529.7|1532.1|1530.9|1532.6|1531.4|1530.6|1529.4|778
1675098900000|2023-01-30 17:15:00|1532.2|1531|1530.7|1529.5|1532.6|1531.4|1530.3|1529.1|964
1675099200000|2023-01-30 17:20:00|1530.9|1529.7|1530.4|1529.2|1531.7|1530.5|1529.7|1528.5|501
1675099500000|2023-01-30 17:25:00|1530.7|1529.5|1529.9|1528.7|1531.1|1529.9|1528.5|1527.3|508
1675099800000|2023-01-30 17:30:00|1529.7|1528.5|1530.7|1529.5|1530.9|1529.7|1529.4|1528.2|711
1675100100000|2023-01-30 17:35:00|1530.6|1529.4|1528.8|1527.6|1530.7|1529.5|1528.1|1526.9|500
1675100400000|2023-01-30 17:40:00|1528.7|1527.5|1527.9|1526.7|1530.3|1529.1|1527.9|1526.7|541
1675100700000|2023-01-30 17:45:00|1528|1526.8|1529.9|1528.7|1530.1|1528.9|1527.9|1526.7|719
1675101000000|2023-01-30 17:50:00|1529.8|1528.6|1530.8|1529.6|1530.9|1529.7|1529.8|1528.6|341
1675101300000|2023-01-30 17:55:00|1530.9|1529.7|1529|1527.8|1531.3|1530.1|1528.9|1527.7|524
1675101600000|2023-01-30 18:00:00|1528.9|1527.7|1529.3|1528.1|1529.5|1528.3|1528.3|1527.1|536
1675101900000|2023-01-30 18:05:00|1529.5|1528.3|1528.5|1527.3|1529.5|1528.3|1528.4|1527.2|306
1675102200000|2023-01-30 18:10:00|1528.6|1527.4|1530.3|1529.1|1530.3|1529.1|1528.4|1527.2|412
1675102500000|2023-01-30 18:15:00|1530.2|1529|1530.8|1529.6|1531.2|1530|1530|1528.8|553
1675102800000|2023-01-30 18:20:00|1530.7|1529.5|1530.5|1529.3|1531.5|1530.3|1530.5|1529.3|340
1675103100000|2023-01-30 18:25:00|1530.4|1529.2|1530.3|1529.1|1530.8|1529.6|1529.8|1528.6|408
1675103400000|2023-01-30 18:30:00|1530.5|1529.3|1532.1|1530.9|1532.2|1531|1530.3|1529.1|1078
1675103700000|2023-01-30 18:35:00|1532.4|1531.2|1533.9|1532.7|1534.3|1533.1|1532.3|1531.1|1217
1675104000000|2023-01-30 18:40:00|1534.4|1533.2|1534|1532.8|1535|1533.8|1533.8|1532.6|1264
1675104300000|2023-01-30 18:45:00|1534.1|1532.9|1533.9|1532.7|1535|1533.8|1533|1531.8|970
1675104600000|2023-01-30 18:50:00|1534|1532.8|1533.4|1532.2|1534.9|1533.7|1533.3|1532.1|962
1675104900000|2023-01-30 18:55:00|1533.3|1532.1|1532.5|1531.3|1533.9|1532.7|1532.3|1531.1|550
1675105200000|2023-01-30 19:00:00|1532.7|1531.5|1532.5|1531.3|1534.2|1533|1532.5|1531.3|905
1675105500000|2023-01-30 19:05:00|1532.7|1531.5|1531.9|1530.7|1533.2|1532|1531.7|1530.5|857
1675105800000|2023-01-30 19:10:00|1531.8|1530.6|1532.7|1531.5|1533.1|1531.9|1531.2|1530|2632
1675106100000|2023-01-30 19:15:00|1532.6|1531.4|1531.2|1530|1532.6|1531.4|1531.2|1530|1285
1675126800000|2023-01-31 01:00:00|1529.4|1528.2|1529.4|1528.2|1530.1|1528.9|1527.4|1526.2|814
1675127100000|2023-01-31 01:05:00|1529.5|1528.3|1527.4|1526.2|1529.5|1528.3|1526.6|1525.4|219
1675127400000|2023-01-31 01:10:00|1527.3|1526.1|1527.3|1526.1|1528|1526.8|1527|1525.8|90
1675127700000|2023-01-31 01:15:00|1527.5|1526.3|1528.5|1527.3|1528.8|1527.6|1527.5|1526.3|76
1675128000000|2023-01-31 01:20:00|1528.7|1527.5|1528.8|1527.6|1529|1527.8|1527.7|1526.5|29
1675128300000|2023-01-31 01:25:00|1528.7|1527.5|1530.1|1528.9|1530.1|1528.9|1528.7|1527.5|42
1675128600000|2023-01-31 01:30:00|1530|1528.8|1528.7|1527.5|1530.5|1529.3|1528.4|1527.2|220
1675128900000|2023-01-31 01:35:00|1528.6|1527.4|1531.2|1530|1531.2|1530|1528.4|1527.2|122
1675129200000|2023-01-31 01:40:00|1531.1|1529.9|1531.8|1530.6|1531.9|1530.7|1531.1|1529.9|325
1675129500000|2023-01-31 01:45:00|1532|1530.8|1532.5|1531.3|1532.7|1531.5|1531.6|1530.4|253
1675129800000|2023-01-31 01:50:00|1532.6|1531.4|1532.9|1531.7|1533.4|1532.2|1532.4|1531.2|190
1675130100000|2023-01-31 01:55:00|1532.7|1531.5|1531.9|1530.7|1532.9|1531.7|1531.6|1530.4|73
1675130400000|2023-01-31 02:00:00|1531.8|1530.6|1530.5|1529.3|1531.9|1530.7|1529.6|1528.4|256
1675130700000|2023-01-31 02:05:00|1530.4|1529.2|1530.4|1529.2|1531|1529.8|1529.9|1528.7|81
1675131000000|2023-01-31 02:10:00|1530.3|1529.1|1531.3|1530.1|1531.5|1530.3|1530.1|1528.9|49
1675131300000|2023-01-31 02:15:00|1531.2|1530|1530.9|1529.7|1531.4|1530.2|1530.9|1529.7|19
1675131600000|2023-01-31 02:20:00|1530.7|1529.5|1530.7|1529.5|1531.1|1529.9|1530.6|1529.4|37
1675131900000|2023-01-31 02:25:00|1530.8|1529.6|1531.1|1529.9|1531.1|1529.9|1530.6|1529.4|8
1675132200000|2023-01-31 02:30:00|1531|1529.8|1532.2|1531|1532.2|1531|1530.7|1529.5|40
1675132500000|2023-01-31 02:35:00|1532.3|1531.1|1531.4|1530.2|1532.4|1531.2|1531.4|1530.2|20
1675132800000|2023-01-31 02:40:00|1531.2|1530|1531|1529.8|1531.4|1530.2|1530.9|1529.7|24
1675133100000|2023-01-31 02:45:00|1530.9|1529.7|1531.2|1530|1531.6|1530.4|1530.9|1529.7|75
1675133400000|2023-01-31 02:50:00|1531.3|1530.1|1531.2|1530|1531.6|1530.4|1531.2|1530|26
1675133700000|2023-01-31 02:55:00|1531.4|1530.2|1531.7|1530.5|1531.9|1530.7|1531.4|1530.2|37
1675134000000|2023-01-31 03:00:00|1531.5|1530.3|1531.1|1529.9|1531.8|1530.6|1531.1|1529.9|20
1675134300000|2023-01-31 03:05:00|1531.2|1530|1531.2|1530|1531.4|1530.2|1530.9|1529.7|27
1675134600000|2023-01-31 03:10:00|1531.4|1530.2|1531.2|1530|1531.7|1530.5|1531.2|1530|35
1675134900000|2023-01-31 03:15:00|1531.3|1530.1|1530.6|1529.4|1531.7|1530.5|1530.5|1529.3|33
1675135200000|2023-01-31 03:20:00|1530.5|1529.3|1530.5|1529.3|1531.1|1529.9|1530.4|1529.2|25
1675135500000|2023-01-31 03:25:00|1530.6|1529.4|1530.9|1529.7|1531|1529.8|1530.6|1529.4|5
1675135800000|2023-01-31 03:30:00|1530.8|1529.6|1531.4|1530.2|1531.4|1530.2|1530.5|1529.3|8
1675136100000|2023-01-31 03:35:00|1531.1|1529.9|1531.1|1529.9|1531.4|1530.2|1531|1529.8|23
1675136400000|2023-01-31 03:40:00|1531|1529.8|1531.1|1529.9|1531.3|1530.1|1530.9|1529.7|1
1675136700000|2023-01-31 03:45:00|1531.2|1530|1531.2|1530|1531.3|1530.1|1531.1|1529.9|6
1675137000000|2023-01-31 03:50:00|1531.1|1529.9|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|12
1675137300000|2023-01-31 03:55:00|1531|1529.8|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|4
1675137600000|2023-01-31 04:00:00|1531|1529.8|1530.9|1529.7|1531.1|1529.9|1530.6|1529.4|12
1675137900000|2023-01-31 04:05:00|1530.8|1529.6|1531.1|1529.9|1531.1|1529.9|1530.7|1529.5|8
1675138200000|2023-01-31 04:10:00|1531|1529.8|1530.6|1529.4|1531.1|1529.9|1530.6|1529.4|5
1675138500000|2023-01-31 04:15:00|1530.7|1529.5|1530.9|1529.7|1531.1|1529.9|1530.7|1529.5|16
1675138800000|2023-01-31 04:20:00|1530.8|1529.6|1531.1|1529.9|1531.2|1530|1530.8|1529.6|4
1675139100000|2023-01-31 04:25:00|1531|1529.8|1530.3|1529.1|1531.1|1529.9|1530.3|1529.1|19
1675139400000|2023-01-31 04:30:00|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530|1528.8|25
1675139700000|2023-01-31 04:35:00|1530.2|1529|1530.4|1529.2|1530.4|1529.2|1530|1528.8|14
1675140000000|2023-01-31 04:40:00|1530.3|1529.1|1531.3|1530.1|1531.6|1530.4|1530.3|1529.1|49
1675140300000|2023-01-31 04:45:00|1531.4|1530.2|1531.3|1530.1|1531.5|1530.3|1531.3|1530.1|5
1675140600000|2023-01-31 04:50:00|1531.4|1530.2|1531.3|1530.1|1531.4|1530.2|1531|1529.8|3
1675140900000|2023-01-31 04:55:00|1531.2|1530|1531.3|1530.1|1531.3|1530.1|1531.1|1529.9|2
1675141200000|2023-01-31 05:00:00|1531.4|1530.2|1531|1529.8|1531.5|1530.3|1530.8|1529.6|9
1675141500000|2023-01-31 05:05:00|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.6|1529.4|11
1675141800000|2023-01-31 05:10:00|1530.7|1529.5|1530.6|1529.4|1530.8|1529.6|1530.6|1529.4|1
1675142100000|2023-01-31 05:15:00|1530.7|1529.5|1531|1529.8|1531|1529.8|1530.6|1529.4|5
1675142400000|2023-01-31 05:20:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|6
1675142700000|2023-01-31 05:25:00|1531|1529.8|1531.4|1530.2|1531.4|1530.2|1530.7|1529.5|5
1675143000000|2023-01-31 05:30:00|1531.5|1530.3|1530.2|1529|1531.6|1530.4|1530.2|1529|54
1675143300000|2023-01-31 05:35:00|1530.3|1529.1|1531.1|1529.9|1531.2|1530|1530.2|1529|13
1675143600000|2023-01-31 05:40:00|1531.2|1530|1531.9|1530.7|1532.1|1530.9|1531.1|1529.9|27
1675143900000|2023-01-31 05:45:00|1532|1530.8|1531.7|1530.5|1532|1530.8|1531.6|1530.4|32
1675144200000|2023-01-31 05:50:00|1531.6|1530.4|1532.8|1531.6|1532.8|1531.6|1531.6|1530.4|87
1675144500000|2023-01-31 05:55:00|1532.4|1531.2|1532.1|1530.9|1532.8|1531.6|1531.9|1530.7|115
1675144800000|2023-01-31 06:00:00|1532.2|1531|1531.7|1530.5|1532.6|1531.4|1531.7|1530.5|47
1675145100000|2023-01-31 06:05:00|1531.8|1530.6|1531.5|1530.3|1531.9|1530.7|1531.1|1529.9|70
1675145400000|2023-01-31 06:10:00|1531.7|1530.5|1532.5|1531.3|1532.7|1531.5|1531.7|1530.5|41
1675145700000|2023-01-31 06:15:00|1532.7|1531.5|1532.7|1531.5|1533|1531.8|1532.3|1531.1|43
1675146000000|2023-01-31 06:20:00|1532.9|1531.7|1533|1531.8|1533.2|1532|1532.5|1531.3|52
1675146300000|2023-01-31 06:25:00|1533.2|1532|1532.7|1531.5|1533.2|1532|1532.7|1531.5|61
1675146600000|2023-01-31 06:30:00|1532.6|1531.4|1533.2|1532|1533.4|1532.2|1532.2|1531|277
1675146900000|2023-01-31 06:35:00|1533.3|1532.1|1533.4|1532.2|1533.9|1532.7|1533|1531.8|263
1675147200000|2023-01-31 06:40:00|1533|1531.8|1533.9|1532.7|1533.9|1532.7|1533|1531.8|166
1675147500000|2023-01-31 06:45:00|1533.7|1532.5|1533.8|1532.6|1534.1|1532.9|1533.7|1532.5|123
1675147800000|2023-01-31 06:50:00|1533.6|1532.4|1531.5|1530.3|1533.8|1532.6|1531.2|1530|364
1675148100000|2023-01-31 06:55:00|1531.4|1530.2|1531.5|1530.3|1531.8|1530.6|1530|1528.8|136
1675148400000|2023-01-31 07:00:00|1531.2|1530|1530.5|1529.3|1531.5|1530.3|1530.5|1529.3|24
1675148700000|2023-01-31 07:05:00|1530.4|1529.2|1530|1528.8|1530.7|1529.5|1530|1528.8|29
1675149000000|2023-01-31 07:10:00|1530.1|1528.9|1530|1528.8|1530.7|1529.5|1530|1528.8|60
1675149300000|2023-01-31 07:15:00|1529.8|1528.6|1529.6|1528.4|1530|1528.8|1529.5|1528.3|43
1675149600000|2023-01-31 07:20:00|1529.7|1528.5|1529|1527.8|1529.8|1528.6|1529|1527.8|52
1675149900000|2023-01-31 07:25:00|1529.2|1528|1529.7|1528.5|1529.8|1528.6|1529.2|1528|7
1675150200000|2023-01-31 07:30:00|1529.6|1528.4|1529.2|1528|1529.7|1528.5|1529.2|1528|29
1675150500000|2023-01-31 07:35:00|1529.3|1528.1|1528.7|1527.5|1529.5|1528.3|1528.7|1527.5|49
1675150800000|2023-01-31 07:40:00|1528.5|1527.3|1528.7|1527.5|1528.7|1527.5|1528.5|1527.3|11
1675151100000|2023-01-31 07:45:00|1528.8|1527.6|1529.4|1528.2|1529.6|1528.4|1528.7|1527.5|75
1675151400000|2023-01-31 07:50:00|1529.6|1528.4|1528.3|1527.1|1529.8|1528.6|1528.2|1527|31
1675151700000|2023-01-31 07:55:00|1528.2|1527|1527.6|1526.4|1528.4|1527.2|1527.3|1526.1|40
1675152000000|2023-01-31 08:00:00|1527.7|1526.5|1526.2|1525|1527.7|1526.5|1525.5|1524.3|126
1675152300000|2023-01-31 08:05:00|1526.1|1524.9|1525.5|1524.3|1526.1|1524.9|1525.4|1524.2|65
1675152600000|2023-01-31 08:10:00|1525.7|1524.5|1525.6|1524.4|1526|1524.8|1525|1523.8|75
1675152900000|2023-01-31 08:15:00|1525.4|1524.2|1525.2|1524|1525.9|1524.7|1525.1|1523.9|38
1675153200000|2023-01-31 08:20:00|1525.1|1523.9|1526.1|1524.9|1526.2|1525|1524.8|1523.6|89
1675153500000|2023-01-31 08:25:00|1526.2|1525|1525.5|1524.3|1526.2|1525|1525.4|1524.2|36
1675153800000|2023-01-31 08:30:00|1525.4|1524.2|1525|1523.8|1525.7|1524.5|1524.7|1523.5|66
1675154100000|2023-01-31 08:35:00|1524.8|1523.6|1524.3|1523.1|1524.8|1523.6|1524.2|1523|53
1675154400000|2023-01-31 08:40:00|1524.2|1523|1524.6|1523.4|1524.7|1523.5|1524|1522.8|81
1675154700000|2023-01-31 08:45:00|1524.5|1523.3|1525.4|1524.2|1525.8|1524.6|1524.3|1523.1|65
1675155000000|2023-01-31 08:50:00|1525.3|1524.1|1525.6|1524.4|1525.7|1524.5|1524.5|1523.3|36
1675155300000|2023-01-31 08:55:00|1525.5|1524.3|1526.1|1524.9|1526.3|1525.1|1525.2|1524|19
1675155600000|2023-01-31 09:00:00|1526|1524.8|1525|1523.8|1526.1|1524.9|1525|1523.8|56
1675155900000|2023-01-31 09:05:00|1524.9|1523.7|1526.5|1525.3|1526.5|1525.3|1524.8|1523.6|65
1675156200000|2023-01-31 09:10:00|1526.4|1525.2|1526.7|1525.5|1526.9|1525.7|1525.8|1524.6|51
1675156500000|2023-01-31 09:15:00|1526.6|1525.4|1526.4|1525.2|1526.9|1525.7|1526.2|1525|66
1675156800000|2023-01-31 09:20:00|1526.5|1525.3|1525.5|1524.3|1526.5|1525.3|1525.5|1524.3|175
1675157100000|2023-01-31 09:25:00|1525.4|1524.2|1525.8|1524.6|1526.1|1524.9|1525.2|1524|53
1675157400000|2023-01-31 09:30:00|1525.7|1524.5|1525.7|1524.5|1526|1524.8|1525.4|1524.2|31
1675157700000|2023-01-31 09:35:00|1525.8|1524.6|1526.4|1525.2|1526.4|1525.2|1525.3|1524.1|54
1675158000000|2023-01-31 09:40:00|1526.3|1525.1|1526.8|1525.6|1527|1525.8|1526.1|1524.9|41
1675158300000|2023-01-31 09:45:00|1526.7|1525.5|1526.1|1524.9|1527.3|1526.1|1526|1524.8|55
1675158600000|2023-01-31 09:50:00|1526|1524.8|1526.3|1525.1|1526.3|1525.1|1525.9|1524.7|28
1675158900000|2023-01-31 09:55:00|1526.2|1525|1526.5|1525.3|1527|1525.8|1526.2|1525|39
1675159200000|2023-01-31 10:00:00|1526.4|1525.2|1526.1|1524.9|1526.4|1525.2|1525.5|1524.3|36
1675159500000|2023-01-31 10:05:00|1526|1524.8|1526.5|1525.3|1526.5|1525.3|1525.7|1524.5|26
1675159800000|2023-01-31 10:10:00|1526.3|1525.1|1527.7|1526.5|1527.7|1526.5|1526.1|1524.9|42
1675160100000|2023-01-31 10:15:00|1527.6|1526.4|1527.4|1526.2|1527.8|1526.6|1527.4|1526.2|28
1675160400000|2023-01-31 10:20:00|1527.5|1526.3|1526.1|1524.9|1527.6|1526.4|1526|1524.8|71
1675160700000|2023-01-31 10:25:00|1526|1524.8|1527.3|1526.1|1527.6|1526.4|1525.9|1524.7|262
1675161000000|2023-01-31 10:30:00|1527.1|1525.9|1527.6|1526.4|1527.6|1526.4|1526.6|1525.4|56
1675161300000|2023-01-31 10:35:00|1527.3|1526.1|1526.8|1525.6|1527.6|1526.4|1526.7|1525.5|136
1675161600000|2023-01-31 10:40:00|1526.4|1525.2|1525.8|1524.6|1526.6|1525.4|1525.4|1524.2|57
1675161900000|2023-01-31 10:45:00|1525.7|1524.5|1526.2|1525|1526.6|1525.4|1525.7|1524.5|34
1675162200000|2023-01-31 10:50:00|1526.1|1524.9|1526.1|1524.9|1526.8|1525.6|1525.9|1524.7|204
1675162500000|2023-01-31 10:55:00|1526|1524.8|1525|1523.8|1526.2|1525|1525|1523.8|31
1675162800000|2023-01-31 11:00:00|1524.9|1523.7|1525.9|1524.7|1526|1524.8|1524.9|1523.7|179
1675163100000|2023-01-31 11:05:00|1525.8|1524.6|1525.4|1524.2|1525.9|1524.7|1525.2|1524|16
1675163400000|2023-01-31 11:10:00|1525.3|1524.1|1525.4|1524.2|1525.7|1524.5|1525|1523.8|69
1675163700000|2023-01-31 11:15:00|1525.5|1524.3|1525.5|1524.3|1526.4|1525.2|1525.5|1524.3|79
1675164000000|2023-01-31 11:20:00|1525.7|1524.5|1524.6|1523.4|1525.7|1524.5|1524.5|1523.3|18
1675164300000|2023-01-31 11:25:00|1524.5|1523.3|1524.5|1523.3|1524.9|1523.7|1524.5|1523.3|21
1675164600000|2023-01-31 11:30:00|1524.4|1523.2|1524.7|1523.5|1524.9|1523.7|1524.2|1523|28
1675164900000|2023-01-31 11:35:00|1524.6|1523.4|1525.7|1524.5|1525.7|1524.5|1524.5|1523.3|74
1675165200000|2023-01-31 11:40:00|1525.6|1524.4|1525.7|1524.5|1525.7|1524.5|1525.4|1524.2|21
1675165500000|2023-01-31 11:45:00|1525.5|1524.3|1526.2|1525|1526.3|1525.1|1525.2|1524|28
1675165800000|2023-01-31 11:50:00|1526.3|1525.1|1526.2|1525|1526.5|1525.3|1526|1524.8|37
1675166100000|2023-01-31 11:55:00|1526.4|1525.2|1526.4|1525.2|1526.6|1525.4|1526.1|1524.9|30
1675166400000|2023-01-31 12:00:00|1526.5|1525.3|1525.2|1524|1526.8|1525.6|1524.9|1523.7|75
1675166700000|2023-01-31 12:05:00|1525|1523.8|1525.6|1524.4|1525.6|1524.4|1524.3|1523.1|45
1675167000000|2023-01-31 12:10:00|1525.5|1524.3|1524.6|1523.4|1525.9|1524.7|1524.4|1523.2|84
1675167300000|2023-01-31 12:15:00|1524.7|1523.5|1525.4|1524.2|1525.5|1524.3|1524.4|1523.2|210
1675167600000|2023-01-31 12:20:00|1525.3|1524.1|1526.2|1525|1526.7|1525.5|1525.2|1524|386
1675167900000|2023-01-31 12:25:00|1526.3|1525.1|1526.6|1525.4|1526.9|1525.7|1526.3|1525.1|103
1675168200000|2023-01-31 12:30:00|1526.5|1525.3|1526.1|1524.9|1526.7|1525.5|1525.8|1524.6|91
1675168500000|2023-01-31 12:35:00|1526|1524.8|1526.1|1524.9|1526.5|1525.3|1525.9|1524.7|25
1675168800000|2023-01-31 12:40:00|1526.2|1525|1526.3|1525.1|1526.4|1525.2|1525.2|1524|471
1675169100000|2023-01-31 12:45:00|1526.2|1525|1525.4|1524.2|1526.4|1525.2|1524.6|1523.4|146
1675169400000|2023-01-31 12:50:00|1525.3|1524.1|1525.4|1524.2|1526|1524.8|1525.1|1523.9|86
1675169700000|2023-01-31 12:55:00|1525|1523.8|1526.2|1525|1526.2|1525|1524.9|1523.7|276
1675170000000|2023-01-31 13:00:00|1526.4|1525.2|1523.7|1522.5|1526.5|1525.3|1523.4|1522.2|261
1675170300000|2023-01-31 13:05:00|1523.8|1522.6|1524.7|1523.5|1524.9|1523.7|1522.4|1521.2|352
1675170600000|2023-01-31 13:10:00|1524.8|1523.6|1525.1|1523.9|1525.7|1524.5|1524.5|1523.3|54
1675170900000|2023-01-31 13:15:00|1525|1523.8|1525.6|1524.4|1526.5|1525.3|1524.8|1523.6|97
1675171200000|2023-01-31 13:20:00|1525.4|1524.2|1523.8|1522.6|1525.4|1524.2|1523.8|1522.6|205
1675171500000|2023-01-31 13:25:00|1523.7|1522.5|1522.3|1521.1|1523.7|1522.5|1521|1519.8|394
1675171800000|2023-01-31 13:30:00|1522.6|1521.4|1525.5|1524.3|1525.8|1524.6|1522.6|1521.4|355
1675172100000|2023-01-31 13:35:00|1525.6|1524.4|1526.1|1524.9|1526.9|1525.7|1525|1523.8|176
1675172400000|2023-01-31 13:40:00|1526.2|1525|1526.6|1525.4|1527|1525.8|1525.4|1524.2|161
1675175400000|2023-01-31 14:30:00|1525.6|1524.4|1526.1|1524.9|1527|1525.8|1521.5|1520.3|3702
1675175700000|2023-01-31 14:35:00|1526.2|1525|1523.4|1522.2|1527.5|1526.3|1522.6|1521.4|1766
1675176000000|2023-01-31 14:40:00|1523.3|1522.1|1527.9|1526.7|1528.7|1527.5|1523.2|1522|2674
1675176300000|2023-01-31 14:45:00|1528|1526.8|1530.3|1529.1|1530.5|1529.3|1527.1|1525.9|1554
1675176600000|2023-01-31 14:50:00|1530.4|1529.2|1530.8|1529.6|1531.8|1530.6|1528.3|1527.1|940
1675176900000|2023-01-31 14:55:00|1530.7|1529.5|1532|1530.8|1532.5|1531.3|1530.7|1529.5|899
1675177200000|2023-01-31 15:00:00|1531.9|1530.7|1531.5|1530.3|1533|1531.8|1531.2|1530|1181
1675177500000|2023-01-31 15:05:00|1531.6|1530.4|1526.5|1525.3|1532.6|1531.4|1526|1524.8|2040
1675177800000|2023-01-31 15:10:00|1526.8|1525.6|1527.3|1526.1|1528.6|1527.4|1526.6|1525.4|988
1675178100000|2023-01-31 15:15:00|1527.4|1526.2|1525.9|1524.7|1528.4|1527.2|1524.8|1523.6|1088
1675178400000|2023-01-31 15:20:00|1525.8|1524.6|1526.7|1525.5|1528.3|1527.1|1525.6|1524.4|718
1675178700000|2023-01-31 15:25:00|1526.9|1525.7|1524.8|1523.6|1527.3|1526.1|1524.5|1523.3|833
1675179000000|2023-01-31 15:30:00|1524.7|1523.5|1529.2|1528|1529.6|1528.4|1524.7|1523.5|826
1675179300000|2023-01-31 15:35:00|1529.3|1528.1|1533.9|1532.7|1533.9|1532.7|1529|1527.8|1580
1675179600000|2023-01-31 15:40:00|1534|1532.8|1536.9|1535.7|1537.3|1536.1|1533.9|1532.7|2047
1675179900000|2023-01-31 15:45:00|1536.8|1535.6|1535.3|1534.1|1538.7|1537.5|1535.1|1533.9|1574
1675180200000|2023-01-31 15:50:00|1535.4|1534.2|1533.2|1532|1535.8|1534.6|1532.8|1531.6|663
1675180500000|2023-01-31 15:55:00|1533.1|1531.9|1532.4|1531.2|1533.8|1532.6|1531.3|1530.1|1035
1675180800000|2023-01-31 16:00:00|1532.5|1531.3|1533.4|1532.2|1533.7|1532.5|1531.7|1530.5|477
1675181100000|2023-01-31 16:05:00|1533.7|1532.5|1532.9|1531.7|1534.6|1533.4|1532.1|1530.9|542
1675181400000|2023-01-31 16:10:00|1532.8|1531.6|1533.3|1532.1|1533.4|1532.2|1532.1|1530.9|456
1675181700000|2023-01-31 16:15:00|1533.2|1532|1536.7|1535.5|1536.9|1535.7|1533.2|1532|887
1675182000000|2023-01-31 16:20:00|1536.9|1535.7|1535.7|1534.5|1537.5|1536.3|1535.5|1534.3|843
1675182300000|2023-01-31 16:25:00|1535.9|1534.7|1535.8|1534.6|1537|1535.8|1535.2|1534|500
1675182600000|2023-01-31 16:30:00|1536|1534.8|1535.1|1533.9|1537.2|1536|1534.4|1533.2|1020
1675182900000|2023-01-31 16:35:00|1534.9|1533.7|1533.6|1532.4|1536.4|1535.2|1533.6|1532.4|885
1675183200000|2023-01-31 16:40:00|1533.7|1532.5|1531.3|1530.1|1534.5|1533.3|1531.1|1529.9|646
1675183500000|2023-01-31 16:45:00|1531.4|1530.2|1530.6|1529.4|1532.1|1530.9|1530.6|1529.4|790
1675183800000|2023-01-31 16:50:00|1530.8|1529.6|1533.1|1531.9|1533.3|1532.1|1530.6|1529.4|400
1675184100000|2023-01-31 16:55:00|1533.3|1532.1|1532.6|1531.4|1533.8|1532.6|1532.3|1531.1|697
1675184400000|2023-01-31 17:00:00|1532.8|1531.6|1535.8|1534.6|1535.8|1534.6|1532.8|1531.6|364
1675184700000|2023-01-31 17:05:00|1535.9|1534.7|1535.4|1534.2|1537.1|1535.9|1534.8|1533.6|400
1675185000000|2023-01-31 17:10:00|1535.3|1534.1|1535.9|1534.7|1536.3|1535.1|1534.5|1533.3|519
1675185300000|2023-01-31 17:15:00|1535.8|1534.6|1536.5|1535.3|1537|1535.8|1535.2|1534|500
1675185600000|2023-01-31 17:20:00|1536.6|1535.4|1536.7|1535.5|1537.1|1535.9|1535.7|1534.5|397
1675185900000|2023-01-31 17:25:00|1536.9|1535.7|1536.6|1535.4|1537.5|1536.3|1535.6|1534.4|877
1675186200000|2023-01-31 17:30:00|1536.5|1535.3|1538.2|1537|1538.3|1537.1|1536.2|1535|1147
1675186500000|2023-01-31 17:35:00|1538.1|1536.9|1537.4|1536.2|1538.4|1537.2|1537|1535.8|618
1675186800000|2023-01-31 17:40:00|1537.5|1536.3|1537.7|1536.5|1538.2|1537|1536.5|1535.3|507
1675187100000|2023-01-31 17:45:00|1537.6|1536.4|1538.6|1537.4|1538.8|1537.6|1537.6|1536.4|523
1675187400000|2023-01-31 17:50:00|1538.7|1537.5|1537.9|1536.7|1539|1537.8|1537.5|1536.3|601
1675187700000|2023-01-31 17:55:00|1538|1536.8|1536.1|1534.9|1538.3|1537.1|1535.8|1534.6|599
1675188000000|2023-01-31 18:00:00|1536|1534.8|1534.3|1533.1|1536.1|1534.9|1533.3|1532.1|781
1675188300000|2023-01-31 18:05:00|1534.4|1533.2|1534.2|1533|1535.2|1534|1534.1|1532.9|586
1675188600000|2023-01-31 18:10:00|1534.3|1533.1|1534.4|1533.2|1535.3|1534.1|1534|1532.8|591
1675188900000|2023-01-31 18:15:00|1534.5|1533.3|1534.1|1532.9|1535.2|1534|1534|1532.8|550
1675189200000|2023-01-31 18:20:00|1534.3|1533.1|1533.6|1532.4|1534.6|1533.4|1533.4|1532.2|763
1675189500000|2023-01-31 18:25:00|1533.4|1532.2|1533.9|1532.7|1534.4|1533.2|1533.4|1532.2|333
1675189800000|2023-01-31 18:30:00|1534|1532.8|1532.8|1531.6|1534.1|1532.9|1532.3|1531.1|517
1675190100000|2023-01-31 18:35:00|1532.7|1531.5|1532.7|1531.5|1534.1|1532.9|1531.6|1530.4|677
1675190400000|2023-01-31 18:40:00|1532.5|1531.3|1533.2|1532|1533.3|1532.1|1532.1|1530.9|577
1675190700000|2023-01-31 18:45:00|1533.5|1532.3|1533.9|1532.7|1534|1532.8|1533|1531.8|586
1675191000000|2023-01-31 18:50:00|1534|1532.8|1534.2|1533|1534.7|1533.5|1532.7|1531.5|1030
1675191300000|2023-01-31 18:55:00|1534.5|1533.3|1534.2|1533|1534.6|1533.4|1533.4|1532.2|658
1675191600000|2023-01-31 19:00:00|1534.3|1533.1|1533.1|1531.9|1534.7|1533.5|1533.1|1531.9|1173
1675191900000|2023-01-31 19:05:00|1533.2|1532|1532|1530.8|1533.2|1532|1531.1|1529.9|1039
1675192200000|2023-01-31 19:10:00|1532.1|1530.9|1533.6|1532.4|1535|1533.8|1532.1|1530.9|2933
1675192500000|2023-01-31 19:15:00|1533.4|1532.2|1533.9|1532.7|1534|1532.8|1533.4|1532.2|764
1675213200000|2023-02-01 01:00:00|1533.8|1532.6|1533.6|1532.4|1533.8|1532.6|1532.6|1531.4|619
1675213500000|2023-02-01 01:05:00|1533.8|1532.6|1534|1532.8|1534|1532.8|1533.1|1531.9|271
1675213800000|2023-02-01 01:10:00|1534.2|1533|1534.2|1533|1534.8|1533.6|1534|1532.8|136
1675214100000|2023-02-01 01:15:00|1534.3|1533.1|1533.8|1532.6|1534.5|1533.3|1533.4|1532.2|85
1675214400000|2023-02-01 01:20:00|1533.9|1532.7|1532.6|1531.4|1534.1|1532.9|1532.3|1531.1|199
1675214700000|2023-02-01 01:25:00|1532.7|1531.5|1533.4|1532.2|1533.6|1532.4|1532.6|1531.4|66
1675215000000|2023-02-01 01:30:00|1533.6|1532.4|1534.9|1533.7|1535.1|1533.9|1533.3|1532.1|59
1675215300000|2023-02-01 01:35:00|1534.7|1533.5|1534.1|1532.9|1535.1|1533.9|1533.9|1532.7|106
1675215600000|2023-02-01 01:40:00|1533.8|1532.6|1535.1|1533.9|1535.1|1533.9|1533.6|1532.4|96
1675215900000|2023-02-01 01:45:00|1535.2|1534|1535.8|1534.6|1535.8|1534.6|1535.2|1534|104
1675216200000|2023-02-01 01:50:00|1535.5|1534.3|1533.7|1532.5|1535.5|1534.3|1533.5|1532.3|149
1675216500000|2023-02-01 01:55:00|1533.6|1532.4|1534.4|1533.2|1534.6|1533.4|1533.4|1532.2|130
1675216800000|2023-02-01 02:00:00|1534.3|1533.1|1534.3|1533.1|1535.1|1533.9|1534.3|1533.1|97
1675217100000|2023-02-01 02:05:00|1534.2|1533|1533.6|1532.4|1534.5|1533.3|1533.5|1532.3|66
1675217400000|2023-02-01 02:10:00|1533.8|1532.6|1533.1|1531.9|1533.9|1532.7|1532.7|1531.5|108
1675217700000|2023-02-01 02:15:00|1532.9|1531.7|1532.8|1531.6|1532.9|1531.7|1532.3|1531.1|95
1675218000000|2023-02-01 02:20:00|1532.9|1531.7|1531.6|1530.4|1532.9|1531.7|1531.6|1530.4|26
1675218300000|2023-02-01 02:25:00|1531.7|1530.5|1532.4|1531.2|1532.6|1531.4|1531.5|1530.3|55
1675218600000|2023-02-01 02:30:00|1532.3|1531.1|1532.4|1531.2|1533.3|1532.1|1532.3|1531.1|48
1675218900000|2023-02-01 02:35:00|1532.3|1531.1|1531.9|1530.7|1532.3|1531.1|1531.2|1530|125
1675219200000|2023-02-01 02:40:00|1531.8|1530.6|1531.9|1530.7|1532.1|1530.9|1531.4|1530.2|40
1675219500000|2023-02-01 02:45:00|1531.6|1530.4|1531.6|1530.4|1532.5|1531.3|1531.6|1530.4|49
1675219800000|2023-02-01 02:50:00|1531.7|1530.5|1532|1530.8|1532.1|1530.9|1531.7|1530.5|26
1675220100000|2023-02-01 02:55:00|1531.9|1530.7|1531.9|1530.7|1532.6|1531.4|1531.9|1530.7|40
1675220400000|2023-02-01 03:00:00|1532.1|1530.9|1532.4|1531.2|1532.4|1531.2|1531.8|1530.6|28
1675220700000|2023-02-01 03:05:00|1532.6|1531.4|1533.2|1532|1533.3|1532.1|1532.6|1531.4|371
1675221000000|2023-02-01 03:10:00|1533.1|1531.9|1534.1|1532.9|1534.3|1533.1|1533.1|1531.9|21
1675221300000|2023-02-01 03:15:00|1534.3|1533.1|1534.6|1533.4|1534.6|1533.4|1534.1|1532.9|19
1675221600000|2023-02-01 03:20:00|1534.7|1533.5|1534.2|1533|1534.7|1533.5|1534.1|1532.9|132
1675221900000|2023-02-01 03:25:00|1534.3|1533.1|1533.5|1532.3|1534.3|1533.1|1533.5|1532.3|66
1675222200000|2023-02-01 03:30:00|1533.3|1532.1|1533.7|1532.5|1533.7|1532.5|1533.3|1532.1|34
1675222500000|2023-02-01 03:35:00|1533.5|1532.3|1533.2|1532|1533.5|1532.3|1533.2|1532|5
1675222800000|2023-02-01 03:40:00|1533.5|1532.3|1533.2|1532|1533.5|1532.3|1533.2|1532|4
1675223100000|2023-02-01 03:45:00|1533.4|1532.2|1533.5|1532.3|1533.6|1532.4|1533.2|1532|5
1675223400000|2023-02-01 03:50:00|1533.7|1532.5|1533.7|1532.5|1533.9|1532.7|1533.7|1532.5|12
1675223700000|2023-02-01 03:55:00|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|32
1675224000000|2023-02-01 04:00:00|1533.4|1532.2|1533.5|1532.3|1533.5|1532.3|1533.3|1532.1|2
1675224300000|2023-02-01 04:05:00|1533.6|1532.4|1533.4|1532.2|1533.6|1532.4|1533.2|1532|4
1675224600000|2023-02-01 04:10:00|1533.5|1532.3|1533.5|1532.3|1533.7|1532.5|1533.5|1532.3|1
1675224900000|2023-02-01 04:15:00|1533.6|1532.4|1533.4|1532.2|1533.7|1532.5|1533.3|1532.1|8
1675225200000|2023-02-01 04:20:00|1533.5|1532.3|1533.2|1532|1533.5|1532.3|1533.2|1532|5
1675225500000|2023-02-01 04:25:00|||||||||6
1675226100000|2023-02-01 04:35:00|||||||||1
1675226400000|2023-02-01 04:40:00|1533|1531.8|1532.9|1531.7|1533|1531.8|1532.9|1531.7|18
1675226700000|2023-02-01 04:45:00|1533|1531.8|1533|1531.8|1533|1531.8|1532.9|1531.7|4
1675227000000|2023-02-01 04:50:00|1533.2|1532|1533.2|1532|1533.4|1532.2|1533|1531.8|5
1675227300000|2023-02-01 04:55:00|1533.1|1531.9|1533|1531.8|1533.1|1531.9|1533|1531.8|1
1675227900000|2023-02-01 05:05:00|1532.9|1531.7|1533|1531.8|1533.2|1532|1532.9|1531.7|15
1675228200000|2023-02-01 05:10:00|1532.9|1531.7|1533.2|1532|1533.2|1532|1532.9|1531.7|7
1675228500000|2023-02-01 05:15:00|1533.4|1532.2|1533.2|1532|1533.5|1532.3|1533.1|1531.9|7
1675228800000|2023-02-01 05:20:00|1533.1|1531.9|1533|1531.8|1533.2|1532|1533|1531.8|5
1675229100000|2023-02-01 05:25:00|1532.9|1531.7|1533.7|1532.5|1533.7|1532.5|1532.9|1531.7|10
1675229400000|2023-02-01 05:30:00|1533.9|1532.7|1534.2|1533|1534.6|1533.4|1533.5|1532.3|66
1675229700000|2023-02-01 05:35:00|1534.5|1533.3|1534|1532.8|1534.5|1533.3|1533.9|1532.7|26
1675230000000|2023-02-01 05:40:00|1533.9|1532.7|1533.8|1532.6|1534|1532.8|1533.3|1532.1|20
1675230300000|2023-02-01 05:45:00|1533.7|1532.5|1533.7|1532.5|1533.8|1532.6|1533|1531.8|51
1675230600000|2023-02-01 05:50:00|1533.8|1532.6|1534.5|1533.3|1534.5|1533.3|1533.8|1532.6|76
1675230900000|2023-02-01 05:55:00|1534.6|1533.4|1534.2|1533|1534.6|1533.4|1533.8|1532.6|57
1675231200000|2023-02-01 06:00:00|1534.1|1532.9|1534.6|1533.4|1534.6|1533.4|1534|1532.8|67
1675231500000|2023-02-01 06:05:00|1535|1533.8|1535|1533.8|1535|1533.8|1534.5|1533.3|82
1675231800000|2023-02-01 06:10:00|1534.8|1533.6|1534.6|1533.4|1535|1533.8|1534.4|1533.2|83
1675232100000|2023-02-01 06:15:00|1534.5|1533.3|1535|1533.8|1535|1533.8|1534.5|1533.3|22
1675232400000|2023-02-01 06:20:00|1534.7|1533.5|1534.5|1533.3|1535|1533.8|1534.2|1533|89
1675232700000|2023-02-01 06:25:00|1534.7|1533.5|1534|1532.8|1534.7|1533.5|1533.7|1532.5|41
1675233000000|2023-02-01 06:30:00|1533.9|1532.7|1534.5|1533.3|1534.5|1533.3|1533.7|1532.5|27
1675233300000|2023-02-01 06:35:00|1534.7|1533.5|1534.7|1533.5|1535.2|1534|1534.6|1533.4|77
1675233600000|2023-02-01 06:40:00|1534.5|1533.3|1533.2|1532|1534.5|1533.3|1533|1531.8|67
1675233900000|2023-02-01 06:45:00|1533.1|1531.9|1532|1530.8|1533.1|1531.9|1532|1530.8|70
1675234200000|2023-02-01 06:50:00|1532.2|1531|1532.8|1531.6|1532.8|1531.6|1532.2|1531|37
1675234500000|2023-02-01 06:55:00|1532.9|1531.7|1531.9|1530.7|1533.2|1532|1531.7|1530.5|105
1675234800000|2023-02-01 07:00:00|1532|1530.8|1531.9|1530.7|1532|1530.8|1531.6|1530.4|52
1675235100000|2023-02-01 07:05:00|1531.7|1530.5|1531.4|1530.2|1532.1|1530.9|1531.4|1530.2|15
1675235400000|2023-02-01 07:10:00|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531|1529.8|52
1675235700000|2023-02-01 07:15:00|1531.2|1530|1531.9|1530.7|1532.1|1530.9|1531.2|1530|39
1675236000000|2023-02-01 07:20:00|1532.1|1530.9|1531.9|1530.7|1532.3|1531.1|1531.5|1530.3|45
1675236300000|2023-02-01 07:25:00|1531.8|1530.6|1530.6|1529.4|1531.8|1530.6|1530.4|1529.2|41
1675236600000|2023-02-01 07:30:00|1530.8|1529.6|1529.9|1528.7|1530.9|1529.7|1529.9|1528.7|42
1675236900000|2023-02-01 07:35:00|1530.1|1528.9|1529.9|1528.7|1530.1|1528.9|1529.6|1528.4|33
1675237200000|2023-02-01 07:40:00|1529.7|1528.5|1529.6|1528.4|1529.9|1528.7|1529.6|1528.4|13
1675237500000|2023-02-01 07:45:00|1529.9|1528.7|1530.6|1529.4|1530.7|1529.5|1529.9|1528.7|25
1675237800000|2023-02-01 07:50:00|1530.4|1529.2|1531.4|1530.2|1531.4|1530.2|1530.4|1529.2|62
1675238100000|2023-02-01 07:55:00|1531.5|1530.3|1531.6|1530.4|1532.1|1530.9|1531.5|1530.3|40
1675238400000|2023-02-01 08:00:00|1531.3|1530.1|1530.4|1529.2|1531.7|1530.5|1530.4|1529.2|141
1675238700000|2023-02-01 08:05:00|1530.5|1529.3|1529.5|1528.3|1530.5|1529.3|1529.4|1528.2|134
1675239000000|2023-02-01 08:10:00|1529.4|1528.2|1530|1528.8|1530.5|1529.3|1529.4|1528.2|482
1675239300000|2023-02-01 08:15:00|1530.1|1528.9|1529.5|1528.3|1530.2|1529|1529.1|1527.9|156
1675239600000|2023-02-01 08:20:00|1529.6|1528.4|1529|1527.8|1529.6|1528.4|1528.7|1527.5|59
1675239900000|2023-02-01 08:25:00|1529.1|1527.9|1529.8|1528.6|1529.8|1528.6|1528.6|1527.4|44
1675240200000|2023-02-01 08:30:00|1530.1|1528.9|1530.3|1529.1|1530.5|1529.3|1529.6|1528.4|39
1675240500000|2023-02-01 08:35:00|1530.1|1528.9|1531|1529.8|1531.5|1530.3|1530.1|1528.9|99
1675240800000|2023-02-01 08:40:00|1531.1|1529.9|1531.3|1530.1|1531.6|1530.4|1530.9|1529.7|49
1675241100000|2023-02-01 08:45:00|1531.2|1530|1530.4|1529.2|1531.2|1530|1530.3|1529.1|9
1675241400000|2023-02-01 08:50:00|1530.3|1529.1|1530.8|1529.6|1530.8|1529.6|1530.2|1529|19
1675241700000|2023-02-01 08:55:00|1530.9|1529.7|1530.5|1529.3|1530.9|1529.7|1530.3|1529.1|19
1675242000000|2023-02-01 09:00:00|1530.6|1529.4|1529.8|1528.6|1530.6|1529.4|1529.3|1528.1|34
1675242300000|2023-02-01 09:05:00|1529.7|1528.5|1529.5|1528.3|1530.5|1529.3|1529|1527.8|67
1675242600000|2023-02-01 09:10:00|1529.3|1528.1|1529.5|1528.3|1529.8|1528.6|1529.3|1528.1|16
1675242900000|2023-02-01 09:15:00|1529.4|1528.2|1529.1|1527.9|1529.6|1528.4|1528.7|1527.5|66
1675243200000|2023-02-01 09:20:00|1529|1527.8|1529.1|1527.9|1529.3|1528.1|1528.8|1527.6|27
1675243500000|2023-02-01 09:25:00|1529|1527.8|1529.9|1528.7|1529.9|1528.7|1529|1527.8|22
1675243800000|2023-02-01 09:30:00|1529.8|1528.6|1529|1527.8|1529.8|1528.6|1528.7|1527.5|27
1675244100000|2023-02-01 09:35:00|1529.1|1527.9|1528.8|1527.6|1529.3|1528.1|1528.8|1527.6|13
1675244400000|2023-02-01 09:40:00|1529|1527.8|1528.3|1527.1|1529|1527.8|1528.3|1527.1|33
1675244700000|2023-02-01 09:45:00|1528.2|1527|1528.1|1526.9|1528.6|1527.4|1528|1526.8|32
1675245000000|2023-02-01 09:50:00|1528|1526.8|1528|1526.8|1528.2|1527|1527.5|1526.3|89
1675245300000|2023-02-01 09:55:00|1528.1|1526.9|1527.8|1526.6|1528.1|1526.9|1527.7|1526.5|77
1675245600000|2023-02-01 10:00:00|1527.9|1526.7|1528.6|1527.4|1529|1527.8|1527.9|1526.7|82
1675245900000|2023-02-01 10:05:00|1528.7|1527.5|1528.4|1527.2|1528.8|1527.6|1528.4|1527.2|21
1675246200000|2023-02-01 10:10:00|1528.3|1527.1|1528.3|1527.1|1528.5|1527.3|1528.2|1527|17
1675246500000|2023-02-01 10:15:00|1528.2|1527|1529|1527.8|1529|1527.8|1528|1526.8|88
1675246800000|2023-02-01 10:20:00|1528.9|1527.7|1528.6|1527.4|1529|1527.8|1528.5|1527.3|29
1675247100000|2023-02-01 10:25:00|1528.7|1527.5|1529.8|1528.6|1529.8|1528.6|1528.7|1527.5|16
1675247400000|2023-02-01 10:30:00|1529.7|1528.5|1530|1528.8|1530.3|1529.1|1529.3|1528.1|14
1675247700000|2023-02-01 10:35:00|1529.9|1528.7|1529.3|1528.1|1530.3|1529.1|1529.2|1528|36
1675248000000|2023-02-01 10:40:00|1529.5|1528.3|1529.7|1528.5|1529.7|1528.5|1529.2|1528|7
1675248300000|2023-02-01 10:45:00|1529.5|1528.3|1530|1528.8|1530.2|1529|1529.4|1528.2|67
1675248600000|2023-02-01 10:50:00|1530.1|1528.9|1531.2|1530|1531.4|1530.2|1530|1528.8|45
1675248900000|2023-02-01 10:55:00|1531.3|1530.1|1531.1|1529.9|1531.6|1530.4|1530.5|1529.3|89
1675249200000|2023-02-01 11:00:00|1531|1529.8|1531|1529.8|1531.2|1530|1530.8|1529.6|29
1675249500000|2023-02-01 11:05:00|1531.1|1529.9|1531|1529.8|1531.3|1530.1|1530.9|1529.7|39
1675249800000|2023-02-01 11:10:00|1531.1|1529.9|1532.7|1531.5|1532.7|1531.5|1531.1|1529.9|109
1675250100000|2023-02-01 11:15:00|1532.9|1531.7|1532.4|1531.2|1532.9|1531.7|1532.2|1531|32
1675250400000|2023-02-01 11:20:00|1532.3|1531.1|1531.7|1530.5|1532.3|1531.1|1531.4|1530.2|26
1675250700000|2023-02-01 11:25:00|1531.8|1530.6|1534.6|1533.4|1534.6|1533.4|1531.8|1530.6|137
1675251000000|2023-02-01 11:30:00|1534.8|1533.6|1535.3|1534.1|1535.5|1534.3|1534.6|1533.4|172
1675251300000|2023-02-01 11:35:00|1535.2|1534|1535|1533.8|1535.3|1534.1|1534.8|1533.6|39
1675251600000|2023-02-01 11:40:00|1535.4|1534.2|1535.1|1533.9|1535.5|1534.3|1534.9|1533.7|95
1675251900000|2023-02-01 11:45:00|1535.2|1534|1535.1|1533.9|1535.3|1534.1|1535|1533.8|11
1675252200000|2023-02-01 11:50:00|1535.3|1534.1|1535.8|1534.6|1535.9|1534.7|1535|1533.8|26
1675252500000|2023-02-01 11:55:00|1535.7|1534.5|1535.4|1534.2|1535.7|1534.5|1535.3|1534.1|20
1675252800000|2023-02-01 12:00:00|1535.7|1534.5|1536.3|1535.1|1536.5|1535.3|1535.6|1534.4|134
1675253100000|2023-02-01 12:05:00|1536.5|1535.3|1536.5|1535.3|1537.2|1536|1536.3|1535.1|108
1675253400000|2023-02-01 12:10:00|1536.4|1535.2|1535|1533.8|1536.4|1535.2|1534.8|1533.6|173
1675253700000|2023-02-01 12:15:00|1534.9|1533.7|1535|1533.8|1535.5|1534.3|1534.8|1533.6|343
1675254000000|2023-02-01 12:20:00|1535.2|1534|1535.5|1534.3|1535.6|1534.4|1535|1533.8|128
1675254300000|2023-02-01 12:25:00|1535.4|1534.2|1534.6|1533.4|1535.4|1534.2|1534.4|1533.2|40
1675254600000|2023-02-01 12:30:00|1534.5|1533.3|1534.2|1533|1534.7|1533.5|1534.2|1533|166
1675254900000|2023-02-01 12:35:00|1534.3|1533.1|1535.1|1533.9|1535.2|1534|1533.9|1532.7|146
1675255200000|2023-02-01 12:40:00|1534.9|1533.7|1535.7|1534.5|1535.7|1534.5|1534.9|1533.7|94
1675255500000|2023-02-01 12:45:00|1535.9|1534.7|1535.7|1534.5|1536.4|1535.2|1535.7|1534.5|37
1675255800000|2023-02-01 12:50:00|1535.5|1534.3|1535.7|1534.5|1536.2|1535|1535.3|1534.1|239
1675256100000|2023-02-01 12:55:00|1535.6|1534.4|1535.3|1534.1|1535.7|1534.5|1535.2|1534|33
1675256400000|2023-02-01 13:00:00|1535.2|1534|1537.7|1536.5|1538|1536.8|1535.2|1534|594
1675256700000|2023-02-01 13:05:00|1537.6|1536.4|1536.2|1535|1538.4|1537.2|1535.8|1534.6|273
1675257000000|2023-02-01 13:10:00|1536.3|1535.1|1535.8|1534.6|1537.9|1536.7|1535.2|1534|392
1675257300000|2023-02-01 13:15:00|1535.9|1534.7|1536.7|1535.5|1536.8|1535.6|1535.9|1534.7|154
1675257600000|2023-02-01 13:20:00|1536.8|1535.6|1536.4|1535.2|1537.4|1536.2|1536.3|1535.1|248
1675257900000|2023-02-01 13:25:00|1536.6|1535.4|1535.6|1534.4|1536.9|1535.7|1535.1|1533.9|141
1675258200000|2023-02-01 13:30:00|1535.5|1534.3|1534.3|1533.1|1536.1|1534.9|1534.3|1533.1|151
1675258500000|2023-02-01 13:35:00|1534.4|1533.2|1532|1530.8|1534.6|1533.4|1532|1530.8|380
1675258800000|2023-02-01 13:40:00|1531.9|1530.7|1533.1|1531.9|1533.1|1531.9|1531.1|1529.9|970
1675261800000|2023-02-01 14:30:00|1531.9|1530.7|1528|1526.8|1533.4|1532.2|1528|1526.8|3242
1675262100000|2023-02-01 14:35:00|1527.8|1526.6|1527.7|1526.5|1531.4|1530.2|1526.6|1525.4|1655
1675262400000|2023-02-01 14:40:00|1527.5|1526.3|1526.4|1525.2|1528.2|1527|1526.4|1525.2|1538
1675262700000|2023-02-01 14:45:00|1526.6|1525.4|1525.3|1524.1|1527.4|1526.2|1524.8|1523.6|1268
1675263000000|2023-02-01 14:50:00|1525|1523.8|1526.4|1525.2|1526.7|1525.5|1524.3|1523.1|1137
1675263300000|2023-02-01 14:55:00|1526.1|1524.9|1525.4|1524.2|1526.7|1525.5|1524.8|1523.6|852
1675263600000|2023-02-01 15:00:00|1525.3|1524.1|1524.9|1523.7|1525.9|1524.7|1524.1|1522.9|1065
1675263900000|2023-02-01 15:05:00|1525|1523.8|1525.6|1524.4|1526.4|1525.2|1524.1|1522.9|1403
1675264200000|2023-02-01 15:10:00|1525.4|1524.2|1525.4|1524.2|1525.5|1524.3|1523.6|1522.4|1700
1675264500000|2023-02-01 15:15:00|1525.3|1524.1|1523.6|1522.4|1525.3|1524.1|1523.6|1522.4|870
1675264800000|2023-02-01 15:20:00|1523.7|1522.5|1523.2|1522|1524.1|1522.9|1522.2|1521|1072
1675265100000|2023-02-01 15:25:00|1523|1521.8|1522.4|1521.2|1524|1522.8|1522.4|1521.2|564
1675265400000|2023-02-01 15:30:00|1522.6|1521.4|1522.1|1520.9|1522.9|1521.7|1521.7|1520.5|797
1675265700000|2023-02-01 15:35:00|1522.2|1521|1521.7|1520.5|1522.9|1521.7|1521.7|1520.5|1051
1675266000000|2023-02-01 15:40:00|1521.6|1520.4|1522.2|1521|1522.8|1521.6|1520.3|1519.1|1891
1675266300000|2023-02-01 15:45:00|1522|1520.8|1520.2|1519|1522.1|1520.9|1519.7|1518.5|914
1675266600000|2023-02-01 15:50:00|1520.3|1519.1|1521.2|1520|1521.6|1520.4|1519.4|1518.2|765
1675266900000|2023-02-01 15:55:00|1521.1|1519.9|1522.3|1521.1|1522.5|1521.3|1519.9|1518.7|638
1675267200000|2023-02-01 16:00:00|1522.4|1521.2|1519.8|1518.6|1522.5|1521.3|1519.7|1518.5|536
1675267500000|2023-02-01 16:05:00|1519.7|1518.5|1519.4|1518.2|1519.8|1518.6|1518.3|1517.1|763
1675267800000|2023-02-01 16:10:00|1519.5|1518.3|1521.2|1520|1521.5|1520.3|1518.9|1517.7|488
1675268100000|2023-02-01 16:15:00|1521.4|1520.2|1520.3|1519.1|1521.4|1520.2|1519.8|1518.6|433
1675268400000|2023-02-01 16:20:00|1520.4|1519.2|1517.5|1516.3|1520.4|1519.2|1517|1515.8|916
1675268700000|2023-02-01 16:25:00|1517.6|1516.4|1516.6|1515.4|1517.8|1516.6|1516|1514.8|926
1675269000000|2023-02-01 16:30:00|1516.3|1515.1|1516.8|1515.6|1517.3|1516.1|1515.6|1514.4|941
1675269300000|2023-02-01 16:35:00|1516.9|1515.7|1517.6|1516.4|1518.3|1517.1|1516.2|1515|886
1675269600000|2023-02-01 16:40:00|1517.5|1516.3|1515|1513.8|1517.5|1516.3|1514.2|1513|1360
1675269900000|2023-02-01 16:45:00|1515.1|1513.9|1514.8|1513.6|1515.2|1514|1513.9|1512.7|1184
1675270200000|2023-02-01 16:50:00|1514.7|1513.5|1514.5|1513.3|1515.3|1514.1|1513.4|1512.2|1006
1675270500000|2023-02-01 16:55:00|1514.4|1513.2|1512.6|1511.4|1514.8|1513.6|1512.3|1511.1|1260
1675270800000|2023-02-01 17:00:00|1512.4|1511.2|1512.7|1511.5|1513.4|1512.2|1512.2|1511|1352
1675271100000|2023-02-01 17:05:00|1512.8|1511.6|1511.2|1510|1512.8|1511.6|1510.6|1509.4|1020
1675271400000|2023-02-01 17:10:00|1511.3|1510.1|1510.1|1508.9|1511.6|1510.4|1509.2|1508|1176
1675271700000|2023-02-01 17:15:00|1510.3|1509.1|1510.9|1509.7|1511.5|1510.3|1509.5|1508.3|1790
1675272000000|2023-02-01 17:20:00|1510.8|1509.6|1512.6|1511.4|1512.6|1511.4|1510.2|1509|1555
1675272300000|2023-02-01 17:25:00|1512.7|1511.5|1511.7|1510.5|1512.8|1511.6|1511.1|1509.9|693
1675272600000|2023-02-01 17:30:00|1511.8|1510.6|1512.1|1510.9|1512.6|1511.4|1511|1509.8|718
1675272900000|2023-02-01 17:35:00|1512|1510.8|1511.9|1510.7|1512.1|1510.9|1510.9|1509.7|694
1675273200000|2023-02-01 17:40:00|1512|1510.8|1512.9|1511.7|1513.6|1512.4|1511.8|1510.6|696
1675273500000|2023-02-01 17:45:00|1512.8|1511.6|1509.5|1508.3|1512.9|1511.7|1509.3|1508.1|2299
1675273800000|2023-02-01 17:50:00|1509.6|1508.4|1511.9|1510.7|1512.4|1511.2|1509.4|1508.2|1275
1675274100000|2023-02-01 17:55:00|1511.8|1510.6|1511.4|1510.2|1512.4|1511.2|1510.7|1509.5|1033
1675274400000|2023-02-01 18:00:00|1511.3|1510.1|1514.7|1513.5|1514.8|1513.6|1511.2|1510|1124
1675274700000|2023-02-01 18:05:00|1514.6|1513.4|1514.5|1513.3|1514.8|1513.6|1514|1512.8|677
1675275000000|2023-02-01 18:10:00|1514.4|1513.2|1515.3|1514.1|1515.4|1514.2|1513.9|1512.7|398
1675275300000|2023-02-01 18:15:00|1515.4|1514.2|1516.9|1515.7|1516.9|1515.7|1514.9|1513.7|746
1675275600000|2023-02-01 18:20:00|1516.8|1515.6|1516.7|1515.5|1517|1515.8|1515.8|1514.6|645
1675275900000|2023-02-01 18:25:00|1516.8|1515.6|1516.2|1515|1516.8|1515.6|1515.4|1514.2|872
1675276200000|2023-02-01 18:30:00|1516.4|1515.2|1516.9|1515.7|1516.9|1515.7|1516.2|1515|430
1675276500000|2023-02-01 18:35:00|1517.2|1516|1517.4|1516.2|1519|1517.8|1516.6|1515.4|757
1675276800000|2023-02-01 18:40:00|1517.6|1516.4|1517.3|1516.1|1517.6|1516.4|1515.9|1514.7|581
1675277100000|2023-02-01 18:45:00|1517.1|1515.9|1518.5|1517.3|1518.5|1517.3|1517|1515.8|711
1675277400000|2023-02-01 18:50:00|1518.6|1517.4|1519.3|1518.1|1519.5|1518.3|1517.8|1516.6|543
1675277700000|2023-02-01 18:55:00|1519.2|1518|1518.2|1517|1519.3|1518.1|1517.9|1516.7|461
1675278000000|2023-02-01 19:00:00|1518.3|1517.1|1517.3|1516.1|1518.7|1517.5|1517|1515.8|603
1675278300000|2023-02-01 19:05:00|1517.4|1516.2|1518.3|1517.1|1519|1517.8|1517|1515.8|631
1675278600000|2023-02-01 19:10:00|1518.4|1517.2|1518.1|1516.9|1520.1|1518.9|1518|1516.8|1978
1675278900000|2023-02-01 19:15:00|1517.9|1516.7|1518.5|1517.3|1518.5|1517.3|1517.6|1516.4|604
1675299600000|2023-02-02 01:00:00|1522.1|1520.9|1523.7|1522.5|1525.1|1523.9|1522|1520.8|1088
1675299900000|2023-02-02 01:05:00|1523.8|1522.6|1522.6|1521.4|1524.3|1523.1|1522.3|1521.1|487
1675300200000|2023-02-02 01:10:00|1522.5|1521.3|1523.5|1522.3|1523.6|1522.4|1521.7|1520.5|173
1675300500000|2023-02-02 01:15:00|1523.4|1522.2|1524.7|1523.5|1524.7|1523.5|1523.1|1521.9|180
1675300800000|2023-02-02 01:20:00|1524.9|1523.7|1524.7|1523.5|1525.7|1524.5|1524.6|1523.4|202
1675301100000|2023-02-02 01:25:00|1524.8|1523.6|1525.4|1524.2|1525.6|1524.4|1524.6|1523.4|216
1675301400000|2023-02-02 01:30:00|1525.5|1524.3|1524.2|1523|1525.6|1524.4|1524.2|1523|199
1675301700000|2023-02-02 01:35:00|1524.3|1523.1|1525.4|1524.2|1525.5|1524.3|1524.2|1523|239
1675302000000|2023-02-02 01:40:00|1525.2|1524|1525.6|1524.4|1525.7|1524.5|1524.4|1523.2|297
1675302300000|2023-02-02 01:45:00|1525.5|1524.3|1524.6|1523.4|1525.6|1524.4|1524.1|1522.9|195
1675302600000|2023-02-02 01:50:00|1524.7|1523.5|1524.5|1523.3|1524.8|1523.6|1524.3|1523.1|57
1675302900000|2023-02-02 01:55:00|1524.6|1523.4|1524.7|1523.5|1525.4|1524.2|1524.5|1523.3|155
1675303200000|2023-02-02 02:00:00|1524.8|1523.6|1525.5|1524.3|1525.7|1524.5|1524.5|1523.3|79
1675303500000|2023-02-02 02:05:00|1525.7|1524.5|1525.5|1524.3|1525.7|1524.5|1524.9|1523.7|45
1675303800000|2023-02-02 02:10:00|1525.3|1524.1|1525.7|1524.5|1526.6|1525.4|1525.3|1524.1|112
1675304100000|2023-02-02 02:15:00|1525.6|1524.4|1525.3|1524.1|1525.6|1524.4|1524.8|1523.6|32
1675304400000|2023-02-02 02:20:00|1525.2|1524|1524.8|1523.6|1525.2|1524|1524.8|1523.6|50
1675304700000|2023-02-02 02:25:00|1524.7|1523.5|1524.9|1523.7|1524.9|1523.7|1524.4|1523.2|20
1675305000000|2023-02-02 02:30:00|1524.8|1523.6|1525.3|1524.1|1526|1524.8|1524.8|1523.6|94
1675305300000|2023-02-02 02:35:00|1525.2|1524|1524.8|1523.6|1525.2|1524|1523.9|1522.7|28
1675305600000|2023-02-02 02:40:00|1524.9|1523.7|1525.5|1524.3|1525.8|1524.6|1524.9|1523.7|73
1675305900000|2023-02-02 02:45:00|1525.4|1524.2|1524.8|1523.6|1525.5|1524.3|1524.8|1523.6|23
1675306200000|2023-02-02 02:50:00|1524.7|1523.5|1525.8|1524.6|1525.8|1524.6|1524.4|1523.2|34
1675306500000|2023-02-02 02:55:00|1526|1524.8|1526|1524.8|1526.3|1525.1|1525.2|1524|74
1675306800000|2023-02-02 03:00:00|1525.9|1524.7|1526.3|1525.1|1526.4|1525.2|1525.4|1524.2|102
1675307100000|2023-02-02 03:05:00|1526.1|1524.9|1526.3|1525.1|1526.6|1525.4|1525.3|1524.1|144
1675307400000|2023-02-02 03:10:00|1526.4|1525.2|1526.1|1524.9|1526.5|1525.3|1525.9|1524.7|49
1675307700000|2023-02-02 03:15:00|1526.2|1525|1525.3|1524.1|1526.2|1525|1525.1|1523.9|109
1675308000000|2023-02-02 03:20:00|1525|1523.8|1525.6|1524.4|1525.6|1524.4|1524.6|1523.4|42
1675308300000|2023-02-02 03:25:00|1525.5|1524.3|1525.5|1524.3|1525.6|1524.4|1525.1|1523.9|14
1675308600000|2023-02-02 03:30:00|1525.6|1524.4|1525.4|1524.2|1525.8|1524.6|1525.4|1524.2|10
1675308900000|2023-02-02 03:35:00|1525.7|1524.5|1525.5|1524.3|1525.9|1524.7|1525.5|1524.3|18
1675309200000|2023-02-02 03:40:00|1525.6|1524.4|1525.5|1524.3|1526|1524.8|1525.5|1524.3|37
1675309500000|2023-02-02 03:45:00|1525.6|1524.4|1526|1524.8|1526|1524.8|1525.6|1524.4|77
1675309800000|2023-02-02 03:50:00|1526.1|1524.9|1526.2|1525|1526.2|1525|1526.1|1524.9|10
1675310100000|2023-02-02 03:55:00|1526|1524.8|1525.9|1524.7|1526.2|1525|1525.9|1524.7|11
1675310400000|2023-02-02 04:00:00|1526|1524.8|1526.5|1525.3|1526.5|1525.3|1525.8|1524.6|17
1675310700000|2023-02-02 04:05:00|1526.6|1525.4|1526.5|1525.3|1526.8|1525.6|1526.5|1525.3|22
1675311000000|2023-02-02 04:10:00|1526.6|1525.4|1526.4|1525.2|1526.8|1525.6|1526.4|1525.2|17
1675311300000|2023-02-02 04:15:00|1526.5|1525.3|1526.8|1525.6|1526.8|1525.6|1526.4|1525.2|10
1675311600000|2023-02-02 04:20:00|1526.6|1525.4|1526.8|1525.6|1526.8|1525.6|1526.5|1525.3|3
1675311900000|2023-02-02 04:25:00|1526.7|1525.5|1526.4|1525.2|1526.7|1525.5|1526.3|1525.1|6
1675312200000|2023-02-02 04:30:00|1526.3|1525.1|1526.6|1525.4|1526.6|1525.4|1526.2|1525|20
1675312500000|2023-02-02 04:35:00|1526.4|1525.2|1526.4|1525.2|1526.6|1525.4|1526.2|1525|98
1675312800000|2023-02-02 04:40:00|1526.5|1525.3|1526.4|1525.2|1526.6|1525.4|1526.4|1525.2|51
1675313100000|2023-02-02 04:45:00|1526.6|1525.4|1526.9|1525.7|1526.9|1525.7|1526.6|1525.4|81
1675313400000|2023-02-02 04:50:00|1527.2|1526|1527.3|1526.1|1527.3|1526.1|1527|1525.8|138
1675313700000|2023-02-02 04:55:00|1527.2|1526|1527.3|1526.1|1527.3|1526.1|1527.1|1525.9|12
1675314000000|2023-02-02 05:00:00|1527.4|1526.2|1527.3|1526.1|1527.4|1526.2|1527.1|1525.9|45
1675314300000|2023-02-02 05:05:00|||||||||10
1675314600000|2023-02-02 05:10:00|1527.1|1525.9|1527.3|1526.1|1527.3|1526.1|1527|1525.8|10
1675314900000|2023-02-02 05:15:00|1527.4|1526.2|1527.6|1526.4|1527.6|1526.4|1527.4|1526.2|35
1675315200000|2023-02-02 05:20:00|1527.5|1526.3|1527.6|1526.4|1527.6|1526.4|1527.3|1526.1|32
1675315500000|2023-02-02 05:25:00|1527.9|1526.7|1527.4|1526.2|1527.9|1526.7|1527.1|1525.9|57
1675315800000|2023-02-02 05:30:00|1527.1|1525.9|1526.7|1525.5|1527.4|1526.2|1526.4|1525.2|163
1675316100000|2023-02-02 05:35:00|1526.6|1525.4|1526.8|1525.6|1526.9|1525.7|1526.5|1525.3|53
1675316400000|2023-02-02 05:40:00|1526.9|1525.7|1527.2|1526|1527.6|1526.4|1526.9|1525.7|36
1675316700000|2023-02-02 05:45:00|1527.1|1525.9|1527.2|1526|1527.6|1526.4|1527|1525.8|47
1675317000000|2023-02-02 05:50:00|1527.3|1526.1|1527.5|1526.3|1527.6|1526.4|1527.1|1525.9|60
1675317300000|2023-02-02 05:55:00|1527.3|1526.1|1527.2|1526|1527.3|1526.1|1527.1|1525.9|16
1675317600000|2023-02-02 06:00:00|1527.3|1526.1|1527.2|1526|1528|1526.8|1527.2|1526|105
1675317900000|2023-02-02 06:05:00|1527.3|1526.1|1527.2|1526|1527.5|1526.3|1527.1|1525.9|80
1675318200000|2023-02-02 06:10:00|1527.5|1526.3|1527.2|1526|1527.5|1526.3|1526.9|1525.7|52
1675318500000|2023-02-02 06:15:00|1527|1525.8|1526.5|1525.3|1527.5|1526.3|1526.5|1525.3|122
1675318800000|2023-02-02 06:20:00|1526.4|1525.2|1526.9|1525.7|1527.1|1525.9|1526.2|1525|55
1675319100000|2023-02-02 06:25:00|1526.8|1525.6|1526.2|1525|1526.8|1525.6|1526|1524.8|78
1675319400000|2023-02-02 06:30:00|1526.1|1524.9|1525.5|1524.3|1526.1|1524.9|1525.4|1524.2|28
1675319700000|2023-02-02 06:35:00|1525.4|1524.2|1525.4|1524.2|1525.5|1524.3|1525|1523.8|110
1675320000000|2023-02-02 06:40:00|1525.3|1524.1|1524.6|1523.4|1525.6|1524.4|1524.6|1523.4|77
1675320300000|2023-02-02 06:45:00|1524.7|1523.5|1526.1|1524.9|1526.1|1524.9|1524.6|1523.4|158
1675320600000|2023-02-02 06:50:00|1526|1524.8|1525.9|1524.7|1526.3|1525.1|1525.4|1524.2|141
1675320900000|2023-02-02 06:55:00|1526|1524.8|1525.9|1524.7|1526.2|1525|1525.6|1524.4|34
1675321200000|2023-02-02 07:00:00|1526|1524.8|1525.6|1524.4|1526.1|1524.9|1525.5|1524.3|12
1675321500000|2023-02-02 07:05:00|1525.7|1524.5|1525.6|1524.4|1525.9|1524.7|1525.4|1524.2|19
1675321800000|2023-02-02 07:10:00|1525.8|1524.6|1526.2|1525|1526.2|1525|1525.6|1524.4|20
1675322100000|2023-02-02 07:15:00|1526.1|1524.9|1525.8|1524.6|1526.4|1525.2|1525.7|1524.5|92
1675322400000|2023-02-02 07:20:00|1525.7|1524.5|1524.8|1523.6|1525.9|1524.7|1524.7|1523.5|29
1675322700000|2023-02-02 07:25:00|1524.9|1523.7|1525.6|1524.4|1525.7|1524.5|1524.9|1523.7|34
1675323000000|2023-02-02 07:30:00|1525.5|1524.3|1525.2|1524|1525.7|1524.5|1524.9|1523.7|10
1675323300000|2023-02-02 07:35:00|1525.1|1523.9|1525.2|1524|1525.2|1524|1524.9|1523.7|22
1675323600000|2023-02-02 07:40:00|1525.3|1524.1|1524.9|1523.7|1525.5|1524.3|1524.9|1523.7|51
1675323900000|2023-02-02 07:45:00|1525|1523.8|1525.1|1523.9|1525.3|1524.1|1524.7|1523.5|34
1675324200000|2023-02-02 07:50:00|1525.2|1524|1525.4|1524.2|1525.5|1524.3|1525.2|1524|21
1675324500000|2023-02-02 07:55:00|1525.5|1524.3|1524.8|1523.6|1525.5|1524.3|1524.7|1523.5|50
1675324800000|2023-02-02 08:00:00|1524.9|1523.7|1525.4|1524.2|1525.6|1524.4|1524.7|1523.5|75
1675325100000|2023-02-02 08:05:00|1525.3|1524.1|1525.3|1524.1|1525.4|1524.2|1524.8|1523.6|26
1675325400000|2023-02-02 08:10:00|1525.2|1524|1524.4|1523.2|1525.3|1524.1|1524.3|1523.1|66
1675325700000|2023-02-02 08:15:00|1524.3|1523.1|1524.3|1523.1|1525.3|1524.1|1523.9|1522.7|86
1675326000000|2023-02-02 08:20:00|1524.4|1523.2|1524.2|1523|1524.7|1523.5|1524.2|1523|34
1675326300000|2023-02-02 08:25:00|1524.4|1523.2|1525.3|1524.1|1525.5|1524.3|1524.1|1522.9|95
1675326600000|2023-02-02 08:30:00|1525.4|1524.2|1525.9|1524.7|1526.3|1525.1|1525.3|1524.1|75
1675326900000|2023-02-02 08:35:00|1525.8|1524.6|1526.1|1524.9|1526.8|1525.6|1525.8|1524.6|37
1675327200000|2023-02-02 08:40:00|1526.3|1525.1|1525.8|1524.6|1526.4|1525.2|1525.5|1524.3|33
1675327500000|2023-02-02 08:45:00|1525.7|1524.5|1525.3|1524.1|1525.7|1524.5|1525.3|1524.1|14
1675327800000|2023-02-02 08:50:00|1525.5|1524.3|1524.7|1523.5|1525.5|1524.3|1524.6|1523.4|94
1675328100000|2023-02-02 08:55:00|1524.6|1523.4|1524.8|1523.6|1525|1523.8|1524.4|1523.2|77
1675328400000|2023-02-02 09:00:00|1524.7|1523.5|1524.5|1523.3|1524.9|1523.7|1524.3|1523.1|26
1675328700000|2023-02-02 09:05:00|1524.4|1523.2|1523.7|1522.5|1525|1523.8|1523.7|1522.5|155
1675329000000|2023-02-02 09:10:00|1523.8|1522.6|1522.8|1521.6|1524.3|1523.1|1522.7|1521.5|111
1675329300000|2023-02-02 09:15:00|1522.7|1521.5|1522.1|1520.9|1523.2|1522|1522.1|1520.9|202
1675329600000|2023-02-02 09:20:00|1522.2|1521|1522.6|1521.4|1522.7|1521.5|1521.8|1520.6|61
1675329900000|2023-02-02 09:25:00|1522.7|1521.5|1522.8|1521.6|1522.8|1521.6|1522|1520.8|56
1675330200000|2023-02-02 09:30:00|1522.9|1521.7|1523.4|1522.2|1523.5|1522.3|1522.6|1521.4|55
1675330500000|2023-02-02 09:35:00|1523.3|1522.1|1523.1|1521.9|1523.3|1522.1|1522.9|1521.7|41
1675330800000|2023-02-02 09:40:00|1523.3|1522.1|1523.8|1522.6|1523.8|1522.6|1523.1|1521.9|40
1675331100000|2023-02-02 09:45:00|1523.6|1522.4|1523.8|1522.6|1523.9|1522.7|1523.3|1522.1|46
1675331400000|2023-02-02 09:50:00|1523.7|1522.5|1523.8|1522.6|1524.2|1523|1523.4|1522.2|43
1675331700000|2023-02-02 09:55:00|1523.7|1522.5|1523.6|1522.4|1523.9|1522.7|1523.3|1522.1|124
1675332000000|2023-02-02 10:00:00|1523.5|1522.3|1523.7|1522.5|1523.9|1522.7|1523.2|1522|31
1675332300000|2023-02-02 10:05:00|1523.6|1522.4|1524|1522.8|1524.2|1523|1523.6|1522.4|60
1675332600000|2023-02-02 10:10:00|1523.9|1522.7|1524.3|1523.1|1524.3|1523.1|1523.6|1522.4|30
1675332900000|2023-02-02 10:15:00|1524.1|1522.9|1523.5|1522.3|1524.3|1523.1|1523.4|1522.2|167
1675333200000|2023-02-02 10:20:00|1523.6|1522.4|1523.9|1522.7|1524.5|1523.3|1523.6|1522.4|24
1675333500000|2023-02-02 10:25:00|1524|1522.8|1523.8|1522.6|1524.1|1522.9|1523.6|1522.4|27
1675333800000|2023-02-02 10:30:00|1523.9|1522.7|1524.3|1523.1|1524.8|1523.6|1523.8|1522.6|50
1675334100000|2023-02-02 10:35:00|1524.5|1523.3|1524|1522.8|1524.5|1523.3|1523.8|1522.6|65
1675334400000|2023-02-02 10:40:00|1524.1|1522.9|1524.4|1523.2|1524.4|1523.2|1524.1|1522.9|27
1675334700000|2023-02-02 10:45:00|1524.5|1523.3|1524.3|1523.1|1524.6|1523.4|1523.9|1522.7|71
1675335000000|2023-02-02 10:50:00|1524.2|1523|1524.1|1522.9|1524.3|1523.1|1523.5|1522.3|35
1675335300000|2023-02-02 10:55:00|1524|1522.8|1524.3|1523.1|1524.5|1523.3|1524|1522.8|10
1675335600000|2023-02-02 11:00:00|1524.4|1523.2|1525|1523.8|1525|1523.8|1524|1522.8|23
1675335900000|2023-02-02 11:05:00|1525.1|1523.9|1524.6|1523.4|1525.3|1524.1|1524.2|1523|47
1675336200000|2023-02-02 11:10:00|1524.7|1523.5|1525.4|1524.2|1525.7|1524.5|1524.7|1523.5|37
1675336500000|2023-02-02 11:15:00|1525.3|1524.1|1525.7|1524.5|1525.9|1524.7|1525.2|1524|46
1675336800000|2023-02-02 11:20:00|1525.3|1524.1|1525.4|1524.2|1525.5|1524.3|1525.1|1523.9|48
1675337100000|2023-02-02 11:25:00|1525.7|1524.5|1525.9|1524.7|1525.9|1524.7|1525.6|1524.4|45
1675337400000|2023-02-02 11:30:00|1525.7|1524.5|1526.2|1525|1526.2|1525|1525.4|1524.2|49
1675337700000|2023-02-02 11:35:00|1526.1|1524.9|1525.4|1524.2|1526.5|1525.3|1525.4|1524.2|57
1675338000000|2023-02-02 11:40:00|1525.5|1524.3|1525.2|1524|1526|1524.8|1525.2|1524|39
1675338300000|2023-02-02 11:45:00|1525.3|1524.1|1525.4|1524.2|1525.4|1524.2|1525.1|1523.9|17
1675338600000|2023-02-02 11:50:00|1525.3|1524.1|1525.1|1523.9|1525.3|1524.1|1524.5|1523.3|154
1675338900000|2023-02-02 11:55:00|1525|1523.8|1526.3|1525.1|1526.3|1525.1|1525|1523.8|36
1675339200000|2023-02-02 12:00:00|1526.4|1525.2|1526.5|1525.3|1526.8|1525.6|1525.8|1524.6|303
1675339500000|2023-02-02 12:05:00|1526.6|1525.4|1525|1523.8|1526.7|1525.5|1525|1523.8|147
1675339800000|2023-02-02 12:10:00|1525.2|1524|1526.5|1525.3|1526.8|1525.6|1525|1523.8|332
1675340100000|2023-02-02 12:15:00|1526.6|1525.4|1525.4|1524.2|1526.6|1525.4|1524.9|1523.7|407
1675340400000|2023-02-02 12:20:00|1525.5|1524.3|1526.2|1525|1526.4|1525.2|1525.5|1524.3|36
1675340700000|2023-02-02 12:25:00|1526.1|1524.9|1526.2|1525|1526.3|1525.1|1525.7|1524.5|121
1675341000000|2023-02-02 12:30:00|1526.3|1525.1|1525.8|1524.6|1526.5|1525.3|1525.8|1524.6|86
1675341300000|2023-02-02 12:35:00|1525.9|1524.7|1525.5|1524.3|1525.9|1524.7|1525.4|1524.2|44
1675341600000|2023-02-02 12:40:00|1525.4|1524.2|1526.4|1525.2|1526.7|1525.5|1525.4|1524.2|125
1675341900000|2023-02-02 12:45:00|1526.6|1525.4|1528.3|1527.1|1528.6|1527.4|1525.8|1524.6|190
1675342200000|2023-02-02 12:50:00|1528.5|1527.3|1527.8|1526.6|1529.1|1527.9|1526.9|1525.7|260
1675342500000|2023-02-02 12:55:00|1527.7|1526.5|1527|1525.8|1527.9|1526.7|1526.9|1525.7|150
1675342800000|2023-02-02 13:00:00|1527.1|1525.9|1526.7|1525.5|1527.6|1526.4|1526.3|1525.1|275
1675343100000|2023-02-02 13:05:00|1526.6|1525.4|1527.4|1526.2|1528.4|1527.2|1526.6|1525.4|230
1675343400000|2023-02-02 13:10:00|1527.5|1526.3|1528|1526.8|1528.4|1527.2|1526.9|1525.7|160
1675343700000|2023-02-02 13:15:00|1527.9|1526.7|1527.1|1525.9|1528.3|1527.1|1526.8|1525.6|337
1675344000000|2023-02-02 13:20:00|1527.3|1526.1|1528|1526.8|1528.6|1527.4|1526.6|1525.4|209
1675344300000|2023-02-02 13:25:00|1527.9|1526.7|1528.1|1526.9|1528.4|1527.2|1527.5|1526.3|311
1675344600000|2023-02-02 13:30:00|1528|1526.8|1530|1528.8|1531|1529.8|1528|1526.8|457
1675344900000|2023-02-02 13:35:00|1530.1|1528.9|1529.4|1528.2|1530.8|1529.6|1529.3|1528.1|168
1675345200000|2023-02-02 13:40:00|1529.3|1528.1|1528.1|1526.9|1529.9|1528.7|1527.9|1526.7|265
1675348200000|2023-02-02 14:30:00|1530.4|1529.2|1531.1|1529.9|1534.9|1533.7|1529.8|1528.6|4369
1675348500000|2023-02-02 14:35:00|1531.3|1530.1|1529.7|1528.5|1531.3|1530.1|1528.2|1527|1593
1675348800000|2023-02-02 14:40:00|1529.4|1528.2|1525.2|1524|1530.7|1529.5|1525.2|1524|2052
1675349100000|2023-02-02 14:45:00|1525.1|1523.9|1527.5|1526.3|1528.5|1527.3|1524.7|1523.5|1479
1675349400000|2023-02-02 14:50:00|1527.4|1526.2|1527.9|1526.7|1528|1526.8|1524.8|1523.6|951
1675349700000|2023-02-02 14:55:00|1527.8|1526.6|1526.5|1525.3|1527.9|1526.7|1525.3|1524.1|433
1675350000000|2023-02-02 15:00:00|1526.7|1525.5|1525|1523.8|1528.1|1526.9|1525|1523.8|719
1675350300000|2023-02-02 15:05:00|1524.8|1523.6|1522.7|1521.5|1524.8|1523.6|1521.7|1520.5|1020
1675350600000|2023-02-02 15:10:00|1522.6|1521.4|1523|1521.8|1523.1|1521.9|1521.6|1520.4|643
1675350900000|2023-02-02 15:15:00|1523.2|1522|1524|1522.8|1525.7|1524.5|1521.9|1520.7|875
1675351200000|2023-02-02 15:20:00|1524.2|1523|1526.9|1525.7|1527|1525.8|1524.2|1523|673
1675351500000|2023-02-02 15:25:00|1527|1525.8|1527.6|1526.4|1528.4|1527.2|1526|1524.8|553
1675351800000|2023-02-02 15:30:00|1527.9|1526.7|1531|1529.8|1531.7|1530.5|1527.9|1526.7|1086
1675352100000|2023-02-02 15:35:00|1530.9|1529.7|1527.1|1525.9|1531.1|1529.9|1526.5|1525.3|1128
1675352400000|2023-02-02 15:40:00|1527|1525.8|1527|1525.8|1527.6|1526.4|1526.1|1524.9|694
1675352700000|2023-02-02 15:45:00|1527.1|1525.9|1530.8|1529.6|1530.8|1529.6|1526.6|1525.4|343
1675353000000|2023-02-02 15:50:00|1530.7|1529.5|1531|1529.8|1531.5|1530.3|1529.9|1528.7|572
1675353300000|2023-02-02 15:55:00|1531.3|1530.1|1530.6|1529.4|1532|1530.8|1529.4|1528.2|594
1675353600000|2023-02-02 16:00:00|1530.7|1529.5|1529.8|1528.6|1531.8|1530.6|1529.6|1528.4|540
1675353900000|2023-02-02 16:05:00|1529.9|1528.7|1530.4|1529.2|1531|1529.8|1529|1527.8|436
1675354200000|2023-02-02 16:10:00|1530.3|1529.1|1526.9|1525.7|1530.4|1529.2|1525.8|1524.6|631
1675354500000|2023-02-02 16:15:00|1526.7|1525.5|1527.4|1526.2|1527.6|1526.4|1526.4|1525.2|250
1675354800000|2023-02-02 16:20:00|1527.3|1526.1|1525.9|1524.7|1527.6|1526.4|1524.7|1523.5|1685
1675355100000|2023-02-02 16:25:00|1526|1524.8|1523.8|1522.6|1526.1|1524.9|1523.6|1522.4|719
1675355400000|2023-02-02 16:30:00|1523.9|1522.7|1523.8|1522.6|1524|1522.8|1522.3|1521.1|986
1675355700000|2023-02-02 16:35:00|1523.9|1522.7|1524|1522.8|1524.4|1523.2|1523.2|1522|360
1675356000000|2023-02-02 16:40:00|1523.9|1522.7|1525.2|1524|1526.7|1525.5|1523.6|1522.4|416
1675356300000|2023-02-02 16:45:00|1525.3|1524.1|1523.9|1522.7|1525.4|1524.2|1523.8|1522.6|583
1675356600000|2023-02-02 16:50:00|1524|1522.8|1523.9|1522.7|1524.2|1523|1522.9|1521.7|358
1675356900000|2023-02-02 16:55:00|1523.7|1522.5|1526.9|1525.7|1527.2|1526|1523.7|1522.5|446
1675357200000|2023-02-02 17:00:00|1527|1525.8|1526.7|1525.5|1527.6|1526.4|1525.7|1524.5|770
1675357500000|2023-02-02 17:05:00|1526.8|1525.6|1527.5|1526.3|1527.7|1526.5|1526.3|1525.1|211
1675357800000|2023-02-02 17:10:00|1527.6|1526.4|1528.4|1527.2|1528.8|1527.6|1527.5|1526.3|481
1675358100000|2023-02-02 17:15:00|1528.5|1527.3|1528.7|1527.5|1529.7|1528.5|1528|1526.8|384
1675358400000|2023-02-02 17:20:00|1528.6|1527.4|1529.3|1528.1|1529.5|1528.3|1528.3|1527.1|688
1675358700000|2023-02-02 17:25:00|1529.4|1528.2|1529.1|1527.9|1529.6|1528.4|1528.4|1527.2|326
1675359000000|2023-02-02 17:30:00|1529|1527.8|1528.9|1527.7|1529.1|1527.9|1528.1|1526.9|373
1675359300000|2023-02-02 17:35:00|1528.6|1527.4|1527.4|1526.2|1528.9|1527.7|1526.9|1525.7|423
1675359600000|2023-02-02 17:40:00|1527.5|1526.3|1529.3|1528.1|1529.8|1528.6|1527.4|1526.2|672
1675359900000|2023-02-02 17:45:00|1529.4|1528.2|1528.5|1527.3|1529.7|1528.5|1528|1526.8|364
1675360200000|2023-02-02 17:50:00|1528.6|1527.4|1527.9|1526.7|1529.5|1528.3|1527.4|1526.2|438
1675360500000|2023-02-02 17:55:00|1527.8|1526.6|1530.5|1529.3|1530.5|1529.3|1527.6|1526.4|691
1675360800000|2023-02-02 18:00:00|1530.3|1529.1|1531|1529.8|1531.8|1530.6|1530.3|1529.1|620
1675361100000|2023-02-02 18:05:00|1530.9|1529.7|1530.5|1529.3|1531.4|1530.2|1530.3|1529.1|371
1675361400000|2023-02-02 18:10:00|1530.6|1529.4|1531.4|1530.2|1532.3|1531.1|1530.6|1529.4|523
1675361700000|2023-02-02 18:15:00|1531.3|1530.1|1531.9|1530.7|1532|1530.8|1531.1|1529.9|437
1675362000000|2023-02-02 18:20:00|1531.8|1530.6|1531.9|1530.7|1532.5|1531.3|1530.6|1529.4|809
1675362300000|2023-02-02 18:25:00|1532|1530.8|1531.5|1530.3|1532.1|1530.9|1531.1|1529.9|486
1675362600000|2023-02-02 18:30:00|1531.6|1530.4|1532|1530.8|1532.5|1531.3|1531.5|1530.3|816
1675362900000|2023-02-02 18:35:00|1532.1|1530.9|1531.1|1529.9|1533.1|1531.9|1531.1|1529.9|656
1675363200000|2023-02-02 18:40:00|1531.2|1530|1531.5|1530.3|1532.1|1530.9|1530.9|1529.7|395
1675363500000|2023-02-02 18:45:00|1531.6|1530.4|1530.9|1529.7|1532.1|1530.9|1530.7|1529.5|399
1675363800000|2023-02-02 18:50:00|1530.8|1529.6|1530.7|1529.5|1531.2|1530|1530.4|1529.2|344
1675364100000|2023-02-02 18:55:00|1530.6|1529.4|1530.6|1529.4|1530.8|1529.6|1530.2|1529|301
1675364400000|2023-02-02 19:00:00|1530.7|1529.5|1531.2|1530|1532.1|1530.9|1530.6|1529.4|470
1675364700000|2023-02-02 19:05:00|1531.3|1530.1|1530.4|1529.2|1531.3|1530.1|1530|1528.8|1333
1675365000000|2023-02-02 19:10:00|1530.5|1529.3|1530.6|1529.4|1530.9|1529.7|1529.2|1528|1813
1675365300000|2023-02-02 19:15:00|1530.5|1529.3|1530.7|1529.5|1530.9|1529.7|1530.4|1529.2|1552
1675386000000|2023-02-03 01:00:00|1528.8|1527.6|1526.3|1525.1|1529.7|1528.5|1526.1|1524.9|357
1675386300000|2023-02-03 01:05:00|1526.2|1525|1526.5|1525.3|1527.9|1526.7|1526|1524.8|231
1675386600000|2023-02-03 01:10:00|1526.3|1525.1|1525.5|1524.3|1527|1525.8|1525.3|1524.1|199
1675386900000|2023-02-03 01:15:00|1525.3|1524.1|1524.3|1523.1|1525.5|1524.3|1524|1522.8|255
1675387200000|2023-02-03 01:20:00|1524.4|1523.2|1524.6|1523.4|1525.1|1523.9|1523.9|1522.7|215
1675387500000|2023-02-03 01:25:00|1524.4|1523.2|1524.1|1522.9|1524.5|1523.3|1523.4|1522.2|155
1675387800000|2023-02-03 01:30:00|1524|1522.8|1524.6|1523.4|1524.6|1523.4|1523.6|1522.4|71
1675388100000|2023-02-03 01:35:00|1524.3|1523.1|1523.6|1522.4|1525.1|1523.9|1523.5|1522.3|117
1675388400000|2023-02-03 01:40:00|1523.5|1522.3|1524|1522.8|1524|1522.8|1523.3|1522.1|41
1675388700000|2023-02-03 01:45:00|1524.1|1522.9|1524.1|1522.9|1524.8|1523.6|1524|1522.8|57
1675389000000|2023-02-03 01:50:00|1523.9|1522.7|1523.9|1522.7|1524.2|1523|1523.6|1522.4|61
1675389300000|2023-02-03 01:55:00|1523.8|1522.6|1523.3|1522.1|1523.8|1522.6|1523.1|1521.9|119
1675389600000|2023-02-03 02:00:00|1523.2|1522|1522.5|1521.3|1523.9|1522.7|1522.4|1521.2|159
1675389900000|2023-02-03 02:05:00|1522.7|1521.5|1522.9|1521.7|1523.1|1521.9|1522.7|1521.5|118
1675390200000|2023-02-03 02:10:00|1522.8|1521.6|1522.1|1520.9|1522.9|1521.7|1522.1|1520.9|121
1675390500000|2023-02-03 02:15:00|1521.9|1520.7|1521.7|1520.5|1522.4|1521.2|1521.7|1520.5|112
1675390800000|2023-02-03 02:20:00|1521.8|1520.6|1521.9|1520.7|1522.1|1520.9|1521.7|1520.5|58
1675391100000|2023-02-03 02:25:00|1522|1520.8|1522.1|1520.9|1522.2|1521|1521.6|1520.4|55
1675391400000|2023-02-03 02:30:00|1522.2|1521|1522.6|1521.4|1523|1521.8|1521.7|1520.5|81
1675391700000|2023-02-03 02:35:00|1522.4|1521.2|1521.9|1520.7|1522.8|1521.6|1521.7|1520.5|48
1675392000000|2023-02-03 02:40:00|1521.8|1520.6|1521.9|1520.7|1522.1|1520.9|1521.7|1520.5|16
1675392300000|2023-02-03 02:45:00|1522.1|1520.9|1522.6|1521.4|1522.8|1521.6|1521.9|1520.7|32
1675392600000|2023-02-03 02:50:00|1522.5|1521.3|1522.9|1521.7|1522.9|1521.7|1522.3|1521.1|25
1675392900000|2023-02-03 02:55:00|1522.8|1521.6|1523.1|1521.9|1523.2|1522|1522.5|1521.3|33
1675393200000|2023-02-03 03:00:00|1523|1521.8|1524.4|1523.2|1524.4|1523.2|1522.9|1521.7|65
1675393500000|2023-02-03 03:05:00|1524.5|1523.3|1524.2|1523|1525.3|1524.1|1524|1522.8|79
1675393800000|2023-02-03 03:10:00|1524.3|1523.1|1524.2|1523|1525.2|1524|1523.9|1522.7|57
1675394100000|2023-02-03 03:15:00|1524.4|1523.2|1524.4|1523.2|1524.9|1523.7|1524.1|1522.9|13
1675394400000|2023-02-03 03:20:00|1524.6|1523.4|1524.4|1523.2|1525.1|1523.9|1524.4|1523.2|26
1675394700000|2023-02-03 03:25:00|1524.6|1523.4|1524.4|1523.2|1524.7|1523.5|1524.2|1523|17
1675395000000|2023-02-03 03:30:00|1524.5|1523.3|1524.4|1523.2|1524.6|1523.4|1524.4|1523.2|10
1675395300000|2023-02-03 03:35:00|1524.5|1523.3|1524.4|1523.2|1524.5|1523.3|1524.3|1523.1|14
1675395600000|2023-02-03 03:40:00|1524.5|1523.3|1524.1|1522.9|1524.5|1523.3|1524.1|1522.9|14
1675395900000|2023-02-03 03:45:00|1524.3|1523.1|1524.6|1523.4|1524.6|1523.4|1523.9|1522.7|21
1675396200000|2023-02-03 03:50:00|1524.7|1523.5|1524.4|1523.2|1524.7|1523.5|1524.3|1523.1|13
1675396500000|2023-02-03 03:55:00|1524.5|1523.3|1524.2|1523|1524.6|1523.4|1524.2|1523|12
1675396800000|2023-02-03 04:00:00|1524.3|1523.1|1523.8|1522.6|1524.3|1523.1|1523.8|1522.6|24
1675397100000|2023-02-03 04:05:00|1523.7|1522.5|1523.1|1521.9|1523.9|1522.7|1523.1|1521.9|22
1675397400000|2023-02-03 04:10:00|1523.3|1522.1|1522.9|1521.7|1523.3|1522.1|1522.9|1521.7|21
1675397700000|2023-02-03 04:15:00|1523.1|1521.9|1523|1521.8|1523.2|1522|1522.9|1521.7|20
1675398000000|2023-02-03 04:20:00|1523.1|1521.9|1523.1|1521.9|1523.3|1522.1|1523.1|1521.9|17
1675398300000|2023-02-03 04:25:00|1523.2|1522|1523.1|1521.9|1523.3|1522.1|1523|1521.8|11
1675398600000|2023-02-03 04:30:00|1523.3|1522.1|1523.4|1522.2|1523.4|1522.2|1523.1|1521.9|27
1675398900000|2023-02-03 04:35:00|1523.5|1522.3|1523.1|1521.9|1523.5|1522.3|1523|1521.8|17
1675399200000|2023-02-03 04:40:00|1523.2|1522|1523.4|1522.2|1523.5|1522.3|1523.1|1521.9|9
1675399500000|2023-02-03 04:45:00|1523.5|1522.3|1523.3|1522.1|1523.6|1522.4|1523.3|1522.1|17
1675399800000|2023-02-03 04:50:00|1523.4|1522.2|1523.2|1522|1523.5|1522.3|1523.2|1522|29
1675400100000|2023-02-03 04:55:00|1523.3|1522.1|1523.5|1522.3|1523.6|1522.4|1523.1|1521.9|52
1675400400000|2023-02-03 05:00:00|1523.6|1522.4|1523.2|1522|1523.7|1522.5|1523.2|1522|16
1675400700000|2023-02-03 05:05:00|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|1523.2|1522|14
1675401000000|2023-02-03 05:10:00|1523.4|1522.2|1523.7|1522.5|1523.7|1522.5|1523.4|1522.2|18
1675401300000|2023-02-03 05:15:00|1523.8|1522.6|1523.3|1522.1|1523.8|1522.6|1523.3|1522.1|14
1675401600000|2023-02-03 05:20:00|1523.4|1522.2|1523.4|1522.2|1523.7|1522.5|1523.3|1522.1|23
1675401900000|2023-02-03 05:25:00|1523.5|1522.3|1524.3|1523.1|1524.3|1523.1|1523.3|1522.1|69
1675402200000|2023-02-03 05:30:00|1524.7|1523.5|1524.5|1523.3|1525.5|1524.3|1524.1|1522.9|106
1675402500000|2023-02-03 05:35:00|1524.4|1523.2|1524.8|1523.6|1525.3|1524.1|1524.2|1523|40
1675402800000|2023-02-03 05:40:00|1524.7|1523.5|1523.7|1522.5|1524.7|1523.5|1523.7|1522.5|21
1675403100000|2023-02-03 05:45:00|1523.6|1522.4|1524.2|1523|1524.2|1523|1523.3|1522.1|27
1675403400000|2023-02-03 05:50:00|1524|1522.8|1523.8|1522.6|1524.2|1523|1523.4|1522.2|32
1675403700000|2023-02-03 05:55:00|1523.9|1522.7|1523.7|1522.5|1523.9|1522.7|1523.2|1522|22
1675404000000|2023-02-03 06:00:00|1523.8|1522.6|1523.4|1522.2|1524.2|1523|1523.4|1522.2|36
1675404300000|2023-02-03 06:05:00|1523.5|1522.3|1523.5|1522.3|1524.2|1523|1523.4|1522.2|39
1675404600000|2023-02-03 06:10:00|1523.4|1522.2|1524.9|1523.7|1525.2|1524|1523.4|1522.2|139
1675404900000|2023-02-03 06:15:00|1524.8|1523.6|1524.6|1523.4|1525.1|1523.9|1524.2|1523|106
1675405200000|2023-02-03 06:20:00|1524.5|1523.3|1524.5|1523.3|1524.6|1523.4|1524.1|1522.9|21
1675405500000|2023-02-03 06:25:00|1524.6|1523.4|1525.6|1524.4|1525.9|1524.7|1524.2|1523|106
1675405800000|2023-02-03 06:30:00|1525.7|1524.5|1526.2|1525|1526.7|1525.5|1525.4|1524.2|128
1675406100000|2023-02-03 06:35:00|1526.4|1525.2|1526.7|1525.5|1526.7|1525.5|1525.8|1524.6|193
1675406400000|2023-02-03 06:40:00|1526.8|1525.6|1527.2|1526|1527.5|1526.3|1526.7|1525.5|147
1675406700000|2023-02-03 06:45:00|1527.1|1525.9|1528.2|1527|1528.4|1527.2|1526.7|1525.5|251
1675407000000|2023-02-03 06:50:00|1528.3|1527.1|1528.2|1527|1528.7|1527.5|1528.2|1527|134
1675407300000|2023-02-03 06:55:00|1528.4|1527.2|1528.8|1527.6|1529|1527.8|1528.2|1527|94
1675407600000|2023-02-03 07:00:00|1528.9|1527.7|1527.5|1526.3|1528.9|1527.7|1527.4|1526.2|50
1675407900000|2023-02-03 07:05:00|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.2|1526|18
1675408200000|2023-02-03 07:10:00|1527.8|1526.6|1528.8|1527.6|1528.8|1527.6|1527.8|1526.6|32
1675408500000|2023-02-03 07:15:00|1528.7|1527.5|1528.7|1527.5|1528.8|1527.6|1528.6|1527.4|111
1675408800000|2023-02-03 07:20:00|1528.8|1527.6|1528.2|1527|1528.8|1527.6|1528.2|1527|24
1675409100000|2023-02-03 07:25:00|1528.3|1527.1|1527.9|1526.7|1528.4|1527.2|1527.9|1526.7|18
1675409400000|2023-02-03 07:30:00|1527.7|1526.5|1527.9|1526.7|1527.9|1526.7|1527.7|1526.5|9
1675409700000|2023-02-03 07:35:00|1527.8|1526.6|1528.1|1526.9|1528.1|1526.9|1527.7|1526.5|5
1675410000000|2023-02-03 07:40:00|1528.2|1527|1528|1526.8|1528.4|1527.2|1528|1526.8|25
1675410300000|2023-02-03 07:45:00|1527.9|1526.7|1528.6|1527.4|1528.6|1527.4|1527.9|1526.7|15
1675410600000|2023-02-03 07:50:00|1528.7|1527.5|1528.6|1527.4|1529.2|1528|1528.6|1527.4|32
1675410900000|2023-02-03 07:55:00|1528.7|1527.5|1529.1|1527.9|1529.6|1528.4|1528.6|1527.4|58
1675411200000|2023-02-03 08:00:00|1529|1527.8|1528.1|1526.9|1529.8|1528.6|1527.6|1526.4|74
1675411500000|2023-02-03 08:05:00|1527.9|1526.7|1528.3|1527.1|1528.8|1527.6|1527.8|1526.6|30
1675411800000|2023-02-03 08:10:00|1528.6|1527.4|1528.2|1527|1528.6|1527.4|1528.1|1526.9|17
1675412100000|2023-02-03 08:15:00|1528.4|1527.2|1529.3|1528.1|1529.6|1528.4|1528.3|1527.1|55
1675412400000|2023-02-03 08:20:00|1529.4|1528.2|1528.3|1527.1|1529.6|1528.4|1528.3|1527.1|25
1675412700000|2023-02-03 08:25:00|1528.6|1527.4|1529.5|1528.3|1529.6|1528.4|1528.1|1526.9|72
1675413000000|2023-02-03 08:30:00|1529.4|1528.2|1529|1527.8|1529.8|1528.6|1528.9|1527.7|43
1675413300000|2023-02-03 08:35:00|1528.8|1527.6|1529.5|1528.3|1529.5|1528.3|1528.8|1527.6|8
1675413600000|2023-02-03 08:40:00|1529.6|1528.4|1529.4|1528.2|1530|1528.8|1529.4|1528.2|22
1675413900000|2023-02-03 08:45:00|1529.5|1528.3|1529.3|1528.1|1529.9|1528.7|1529.1|1527.9|14
1675414200000|2023-02-03 08:50:00|1529.4|1528.2|1528.9|1527.7|1529.5|1528.3|1528.7|1527.5|11
1675414500000|2023-02-03 08:55:00|1528.8|1527.6|1529.6|1528.4|1530|1528.8|1528.7|1527.5|22
1675414800000|2023-02-03 09:00:00|1529.5|1528.3|1528.5|1527.3|1529.5|1528.3|1528.5|1527.3|31
1675415100000|2023-02-03 09:05:00|1528.6|1527.4|1529.2|1528|1529.2|1528|1528.6|1527.4|16
1675415400000|2023-02-03 09:10:00|1529.3|1528.1|1530.1|1528.9|1530.4|1529.2|1529.3|1528.1|67
1675415700000|2023-02-03 09:15:00|1530|1528.8|1530.2|1529|1530.2|1529|1529.8|1528.6|21
1675416000000|2023-02-03 09:20:00|1530|1528.8|1530.2|1529|1530.2|1529|1529.7|1528.5|15
1675416300000|2023-02-03 09:25:00|1530.3|1529.1|1531.2|1530|1531.5|1530.3|1530.2|1529|114
1675416600000|2023-02-03 09:30:00|1531.3|1530.1|1530.5|1529.3|1531.4|1530.2|1530.1|1528.9|56
1675416900000|2023-02-03 09:35:00|1530.6|1529.4|1531.1|1529.9|1531.1|1529.9|1530.5|1529.3|12
1675417200000|2023-02-03 09:40:00|1531|1529.8|1530.9|1529.7|1531.1|1529.9|1530.5|1529.3|103
1675417500000|2023-02-03 09:45:00|1530.7|1529.5|1530.9|1529.7|1531|1529.8|1530.5|1529.3|9
1675417800000|2023-02-03 09:50:00|1531|1529.8|1531.2|1530|1531.4|1530.2|1531|1529.8|19
1675418100000|2023-02-03 09:55:00|1531.4|1530.2|1531.9|1530.7|1531.9|1530.7|1531.3|1530.1|40
1675418400000|2023-02-03 10:00:00|1531.8|1530.6|1532.5|1531.3|1532.9|1531.7|1531.7|1530.5|154
1675418700000|2023-02-03 10:05:00|1532.6|1531.4|1532|1530.8|1533.1|1531.9|1532|1530.8|56
1675419000000|2023-02-03 10:10:00|1532.1|1530.9|1532.4|1531.2|1532.4|1531.2|1531.9|1530.7|38
1675419300000|2023-02-03 10:15:00|1532.5|1531.3|1532.4|1531.2|1533.2|1532|1532.4|1531.2|44
1675419600000|2023-02-03 10:20:00|1532.5|1531.3|1532.2|1531|1532.5|1531.3|1531|1529.8|73
1675419900000|2023-02-03 10:25:00|1532.3|1531.1|1532.1|1530.9|1532.7|1531.5|1532.1|1530.9|63
1675420200000|2023-02-03 10:30:00|1532.2|1531|1532.7|1531.5|1532.7|1531.5|1532.2|1531|58
1675420500000|2023-02-03 10:35:00|1532.8|1531.6|1532.7|1531.5|1533.3|1532.1|1532.7|1531.5|76
1675420800000|2023-02-03 10:40:00|1533|1531.8|1533.2|1532|1533.3|1532.1|1532.9|1531.7|88
1675421100000|2023-02-03 10:45:00|1533.3|1532.1|1533.5|1532.3|1533.6|1532.4|1532.9|1531.7|83
1675421400000|2023-02-03 10:50:00|1533.6|1532.4|1533.8|1532.6|1533.8|1532.6|1533.2|1532|154
1675421700000|2023-02-03 10:55:00|1533.9|1532.7|1534|1532.8|1534.9|1533.7|1533.8|1532.6|384
1675422000000|2023-02-03 11:00:00|1533.9|1532.7|1533.6|1532.4|1533.9|1532.7|1533.4|1532.2|33
1675422300000|2023-02-03 11:05:00|1533.5|1532.3|1533.9|1532.7|1533.9|1532.7|1533|1531.8|77
1675422600000|2023-02-03 11:10:00|1533.8|1532.6|1533.7|1532.5|1533.9|1532.7|1533.4|1532.2|32
1675422900000|2023-02-03 11:15:00|1533.9|1532.7|1534|1532.8|1534.1|1532.9|1533.5|1532.3|22
1675423200000|2023-02-03 11:20:00|1533.9|1532.7|1533.8|1532.6|1534.9|1533.7|1533.8|1532.6|152
1675423500000|2023-02-03 11:25:00|1533.7|1532.5|1533.8|1532.6|1534.1|1532.9|1533.7|1532.5|117
1675423800000|2023-02-03 11:30:00|1533.9|1532.7|1534.1|1532.9|1534.3|1533.1|1533.8|1532.6|34
1675424100000|2023-02-03 11:35:00|1534.2|1533|1534.2|1533|1534.2|1533|1533.8|1532.6|45
1675424400000|2023-02-03 11:40:00|1534.3|1533.1|1534.7|1533.5|1534.9|1533.7|1534.2|1533|62
1675424700000|2023-02-03 11:45:00|1534.9|1533.7|1534.8|1533.6|1535.3|1534.1|1534.4|1533.2|108
1675425000000|2023-02-03 11:50:00|1534.7|1533.5|1534.2|1533|1534.8|1533.6|1534.2|1533|48
1675425300000|2023-02-03 11:55:00|1534.3|1533.1|1534.5|1533.3|1534.5|1533.3|1533.6|1532.4|105
1675425600000|2023-02-03 12:00:00|1534.3|1533.1|1533.7|1532.5|1534.3|1533.1|1533.7|1532.5|44
1675425900000|2023-02-03 12:05:00|1533.8|1532.6|1532.3|1531.1|1533.9|1532.7|1532|1530.8|78
1675426200000|2023-02-03 12:10:00|1532.2|1531|1531.1|1529.9|1532.3|1531.1|1530.6|1529.4|111
1675426500000|2023-02-03 12:15:00|1530.6|1529.4|1531.3|1530.1|1532.3|1531.1|1530.6|1529.4|96
1675426800000|2023-02-03 12:20:00|1531.4|1530.2|1531.6|1530.4|1532.8|1531.6|1531.1|1529.9|81
1675427100000|2023-02-03 12:25:00|1531.5|1530.3|1531.7|1530.5|1532.5|1531.3|1531.3|1530.1|113
1675427400000|2023-02-03 12:30:00|1531.6|1530.4|1530.9|1529.7|1531.7|1530.5|1530.8|1529.6|31
1675427700000|2023-02-03 12:35:00|1531.2|1530|1530.9|1529.7|1531.6|1530.4|1530.7|1529.5|80
1675428000000|2023-02-03 12:40:00|1530.8|1529.6|1530.2|1529|1530.9|1529.7|1529.7|1528.5|147
1675428300000|2023-02-03 12:45:00|1530.3|1529.1|1529.7|1528.5|1530.8|1529.6|1529.7|1528.5|77
1675428600000|2023-02-03 12:50:00|1529.8|1528.6|1529.8|1528.6|1530.5|1529.3|1529.7|1528.5|105
1675428900000|2023-02-03 12:55:00|1529.7|1528.5|1529.4|1528.2|1529.8|1528.6|1529.1|1527.9|100
1675429200000|2023-02-03 13:00:00|1529.3|1528.1|1529.5|1528.3|1529.6|1528.4|1529.1|1527.9|114
1675429500000|2023-02-03 13:05:00|1529.4|1528.2|1528.9|1527.7|1530.1|1528.9|1528.6|1527.4|330
1675429800000|2023-02-03 13:10:00|1528.8|1527.6|1529|1527.8|1529.2|1528|1528.2|1527|131
1675430100000|2023-02-03 13:15:00|1529.1|1527.9|1528.7|1527.5|1529.3|1528.1|1528.5|1527.3|90
1675430400000|2023-02-03 13:20:00|1528.8|1527.6|1529.5|1528.3|1529.9|1528.7|1528.5|1527.3|143
1675430700000|2023-02-03 13:25:00|1529.4|1528.2|1531.3|1530.1|1531.7|1530.5|1529.3|1528.1|241
1675431000000|2023-02-03 13:30:00|1531.4|1530.2|1527.1|1525.9|1531.4|1530.2|1525.8|1524.6|1071
1675431300000|2023-02-03 13:35:00|1526.9|1525.7|1526.7|1525.5|1527.9|1526.7|1525.7|1524.5|425
1675431600000|2023-02-03 13:40:00|1526.8|1525.6|1525.9|1524.7|1527|1525.8|1525.1|1523.9|379
1675434600000|2023-02-03 14:30:00|1524.3|1523.1|1530.2|1529|1531.8|1530.6|1521.3|1520.1|4505
1675434900000|2023-02-03 14:35:00|1530.4|1529.2|1530.9|1529.7|1531.5|1530.3|1529.2|1528|1530
1675435200000|2023-02-03 14:40:00|1530.8|1529.6|1532.3|1531.1|1533.2|1532|1530.2|1529|1418
1675435500000|2023-02-03 14:45:00|1532.5|1531.3|1533.5|1532.3|1535.1|1533.9|1532.5|1531.3|1684
1675435800000|2023-02-03 14:50:00|1533.6|1532.4|1533.2|1532|1535.1|1533.9|1532.1|1530.9|1590
1675436100000|2023-02-03 14:55:00|1533.1|1531.9|1533.5|1532.3|1535|1533.8|1532.2|1531|871
1675436400000|2023-02-03 15:00:00|1533.4|1532.2|1529.6|1528.4|1533.4|1532.2|1528.2|1527|1514
1675436700000|2023-02-03 15:05:00|1529.7|1528.5|1529.2|1528|1530.7|1529.5|1526.6|1525.4|1218
1675437000000|2023-02-03 15:10:00|1529|1527.8|1530.1|1528.9|1530.3|1529.1|1527.9|1526.7|1067
1675437300000|2023-02-03 15:15:00|1530|1528.8|1526|1524.8|1530.1|1528.9|1525.6|1524.4|1388
1675437600000|2023-02-03 15:20:00|1526.1|1524.9|1527.4|1526.2|1529.6|1528.4|1525.9|1524.7|935
1675437900000|2023-02-03 15:25:00|1527.6|1526.4|1527.1|1525.9|1528.7|1527.5|1526.2|1525|924
1675438200000|2023-02-03 15:30:00|1527.2|1526|1527.4|1526.2|1528.6|1527.4|1526.3|1525.1|761
1675438500000|2023-02-03 15:35:00|1527.5|1526.3|1527.6|1526.4|1527.9|1526.7|1525.6|1524.4|1383
1675438800000|2023-02-03 15:40:00|1527.7|1526.5|1525.6|1524.4|1529|1527.8|1525.2|1524|501
1675439100000|2023-02-03 15:45:00|1525.7|1524.5|1524.9|1523.7|1525.7|1524.5|1523.9|1522.7|617
1675439400000|2023-02-03 15:50:00|1524.6|1523.4|1523.5|1522.3|1524.9|1523.7|1522.8|1521.6|556
1675439700000|2023-02-03 15:55:00|1523.6|1522.4|1523.1|1521.9|1524.5|1523.3|1522.5|1521.3|582
1675440000000|2023-02-03 16:00:00|1523|1521.8|1523.6|1522.4|1524.5|1523.3|1522|1520.8|866
1675440300000|2023-02-03 16:05:00|1523.5|1522.3|1523|1521.8|1523.6|1522.4|1521.7|1520.5|582
1675440600000|2023-02-03 16:10:00|1523.2|1522|1523.4|1522.2|1524|1522.8|1522.2|1521|435
1675440900000|2023-02-03 16:15:00|1523.5|1522.3|1524|1522.8|1525.4|1524.2|1522.1|1520.9|517
1675441200000|2023-02-03 16:20:00|1524.1|1522.9|1525.3|1524.1|1526.6|1525.4|1523.6|1522.4|538
1675441500000|2023-02-03 16:25:00|1525.2|1524|1524.6|1523.4|1525.2|1524|1522.1|1520.9|641
1675441800000|2023-02-03 16:30:00|1524.5|1523.3|1526.7|1525.5|1526.8|1525.6|1523.5|1522.3|881
1675442100000|2023-02-03 16:35:00|1526.8|1525.6|1527.2|1526|1528.1|1526.9|1526.1|1524.9|519
1675442400000|2023-02-03 16:40:00|1527.3|1526.1|1526.6|1525.4|1528.4|1527.2|1526.3|1525.1|445
1675442700000|2023-02-03 16:45:00|1526.5|1525.3|1524.6|1523.4|1526.5|1525.3|1523.3|1522.1|515
1675443000000|2023-02-03 16:50:00|1524.5|1523.3|1523.8|1522.6|1526.3|1525.1|1523.6|1522.4|582
1675443300000|2023-02-03 16:55:00|1523.6|1522.4|1523.8|1522.6|1524.3|1523.1|1523.1|1521.9|346
1675443600000|2023-02-03 17:00:00|1523.6|1522.4|1524.9|1523.7|1525.1|1523.9|1522.7|1521.5|451
1675443900000|2023-02-03 17:05:00|1524.8|1523.6|1525.6|1524.4|1527.3|1526.1|1524.6|1523.4|394
1675444200000|2023-02-03 17:10:00|1525.8|1524.6|1527.9|1526.7|1528.1|1526.9|1525.6|1524.4|520
1675444500000|2023-02-03 17:15:00|1527.8|1526.6|1528.2|1527|1528.6|1527.4|1527.6|1526.4|771
1675444800000|2023-02-03 17:20:00|1528.3|1527.1|1528.1|1526.9|1529.3|1528.1|1528.1|1526.9|599
1675445100000|2023-02-03 17:25:00|1528.2|1527|1529|1527.8|1529.2|1528|1527.9|1526.7|356
1675445400000|2023-02-03 17:30:00|1529.2|1528|1528.3|1527.1|1529.9|1528.7|1527.4|1526.2|544
1675445700000|2023-02-03 17:35:00|1528.4|1527.2|1527.4|1526.2|1529|1527.8|1527.3|1526.1|438
1675446000000|2023-02-03 17:40:00|1527.3|1526.1|1528|1526.8|1528.3|1527.1|1527|1525.8|370
1675446300000|2023-02-03 17:45:00|1528.1|1526.9|1527|1525.8|1528.1|1526.9|1526.8|1525.6|330
1675446600000|2023-02-03 17:50:00|1526.9|1525.7|1527|1525.8|1528|1526.8|1526.8|1525.6|217
1675446900000|2023-02-03 17:55:00|1527.3|1526.1|1527.5|1526.3|1527.9|1526.7|1526.8|1525.6|500
1675447200000|2023-02-03 18:00:00|1527.3|1526.1|1528.8|1527.6|1529.8|1528.6|1527.2|1526|395
1675447500000|2023-02-03 18:05:00|1528.7|1527.5|1529.5|1528.3|1529.8|1528.6|1528.5|1527.3|297
1675447800000|2023-02-03 18:10:00|1529.4|1528.2|1530.1|1528.9|1531.3|1530.1|1529.4|1528.2|540
1675448100000|2023-02-03 18:15:00|1530.3|1529.1|1529.5|1528.3|1530.5|1529.3|1529.3|1528.1|297
1675448400000|2023-02-03 18:20:00|1529.4|1528.2|1528.8|1527.6|1530|1528.8|1528.5|1527.3|654
1675448700000|2023-02-03 18:25:00|1528.7|1527.5|1526.5|1525.3|1529.3|1528.1|1526.2|1525|680
1675449000000|2023-02-03 18:30:00|1526.3|1525.1|1528|1526.8|1528|1526.8|1526|1524.8|796
1675449300000|2023-02-03 18:35:00|1528.3|1527.1|1526.9|1525.7|1528.4|1527.2|1526.7|1525.5|601
1675449600000|2023-02-03 18:40:00|1526.8|1525.6|1526.5|1525.3|1526.8|1525.6|1525.6|1524.4|454
1675449900000|2023-02-03 18:45:00|1526.4|1525.2|1527.4|1526.2|1527.9|1526.7|1525.9|1524.7|483
1675450200000|2023-02-03 18:50:00|1527.5|1526.3|1528.6|1527.4|1528.7|1527.5|1527.2|1526|338
1675450500000|2023-02-03 18:55:00|1528.4|1527.2|1528.2|1527|1528.9|1527.7|1528.1|1526.9|435
1675450800000|2023-02-03 19:00:00|1528.1|1526.9|1528.4|1527.2|1528.6|1527.4|1527.4|1526.2|682
1675451100000|2023-02-03 19:05:00|1528.3|1527.1|1527.5|1526.3|1528.6|1527.4|1526.9|1525.7|696
1675451400000|2023-02-03 19:10:00|1527.6|1526.4|1528.3|1527.1|1528.7|1527.5|1527|1525.8|1575
1675451700000|2023-02-03 19:15:00|1528|1526.8|1529.2|1528|1529.9|1528.7|1528|1526.8|1847
1675645200000|2023-02-06 01:00:00|1528.9|1527.7|1526.3|1525.1|1529|1527.8|1526.1|1524.9|1018
1675645500000|2023-02-06 01:05:00|1526.4|1525.2|1528.3|1527.1|1531.5|1530.3|1526.4|1525.2|561
1675645800000|2023-02-06 01:10:00|1528.4|1527.2|1529.6|1528.4|1530.2|1529|1527.9|1526.7|165
1675646100000|2023-02-06 01:15:00|1529.4|1528.2|1526.8|1525.6|1529.5|1528.3|1525.5|1524.3|328
1675646400000|2023-02-06 01:20:00|1526.7|1525.5|1525.3|1524.1|1526.8|1525.6|1524.8|1523.6|202
1675646700000|2023-02-06 01:25:00|1525.5|1524.3|1525.8|1524.6|1526.5|1525.3|1525.5|1524.3|87
1675647000000|2023-02-06 01:30:00|1526|1524.8|1526.7|1525.5|1526.8|1525.6|1525.5|1524.3|108
1675647300000|2023-02-06 01:35:00|1526.6|1525.4|1526.8|1525.6|1527.6|1526.4|1526.5|1525.3|92
1675647600000|2023-02-06 01:40:00|1526.7|1525.5|1527.4|1526.2|1527.4|1526.2|1526.1|1524.9|53
1675647900000|2023-02-06 01:45:00|1527.5|1526.3|1528.8|1527.6|1528.9|1527.7|1527.4|1526.2|34
1675648200000|2023-02-06 01:50:00|1528.9|1527.7|1528.4|1527.2|1528.9|1527.7|1528.1|1526.9|67
1675648500000|2023-02-06 01:55:00|1528.3|1527.1|1528.1|1526.9|1528.9|1527.7|1528|1526.8|63
1675648800000|2023-02-06 02:00:00|1528.2|1527|1528.1|1526.9|1528.4|1527.2|1527.4|1526.2|37
1675649100000|2023-02-06 02:05:00|1528|1526.8|1526.9|1525.7|1528.1|1526.9|1526.7|1525.5|33
1675649400000|2023-02-06 02:10:00|1526.8|1525.6|1526.6|1525.4|1527.6|1526.4|1526.6|1525.4|66
1675649700000|2023-02-06 02:15:00|1526.7|1525.5|1526.8|1525.6|1526.9|1525.7|1526.6|1525.4|18
1675650000000|2023-02-06 02:20:00|1526.7|1525.5|1526.6|1525.4|1527.1|1525.9|1526.6|1525.4|13
1675650300000|2023-02-06 02:25:00|1526.5|1525.3|1526.6|1525.4|1526.6|1525.4|1526.4|1525.2|9
1675650600000|2023-02-06 02:30:00|1526.5|1525.3|1526.6|1525.4|1527.2|1526|1525.8|1524.6|58
1675650900000|2023-02-06 02:35:00|1526.7|1525.5|1526.8|1525.6|1527.6|1526.4|1526.4|1525.2|27
1675651200000|2023-02-06 02:40:00|1526.6|1525.4|1526.1|1524.9|1527.2|1526|1525.4|1524.2|117
1675651500000|2023-02-06 02:45:00|1526.2|1525|1526.7|1525.5|1526.8|1525.6|1525.9|1524.7|34
1675651800000|2023-02-06 02:50:00|1526.6|1525.4|1526.6|1525.4|1526.8|1525.6|1526.2|1525|18
1675652100000|2023-02-06 02:55:00|1526.7|1525.5|1528|1526.8|1528|1526.8|1526.7|1525.5|42
1675652400000|2023-02-06 03:00:00|1527.9|1526.7|1528|1526.8|1528.1|1526.9|1526.9|1525.7|42
1675652700000|2023-02-06 03:05:00|1527.9|1526.7|1528.1|1526.9|1528.8|1527.6|1527.7|1526.5|82
1675653000000|2023-02-06 03:10:00|1528.2|1527|1527.5|1526.3|1528.3|1527.1|1527.5|1526.3|15
1675653300000|2023-02-06 03:15:00|1527.4|1526.2|1528|1526.8|1528.6|1527.4|1527.4|1526.2|30
1675653600000|2023-02-06 03:20:00|1527.8|1526.6|1528.3|1527.1|1528.5|1527.3|1527.4|1526.2|57
1675653900000|2023-02-06 03:25:00|1528.4|1527.2|1529.3|1528.1|1529.3|1528.1|1528|1526.8|111
1675654200000|2023-02-06 03:30:00|1529.2|1528|1528.4|1527.2|1529.2|1528|1528.3|1527.1|22
1675654500000|2023-02-06 03:35:00|1528.3|1527.1|1528.1|1526.9|1528.5|1527.3|1528|1526.8|6
1675654800000|2023-02-06 03:40:00|1528|1526.8|1527.8|1526.6|1528|1526.8|1527.8|1526.6|7
1675655100000|2023-02-06 03:45:00|1527.7|1526.5|1527.5|1526.3|1527.9|1526.7|1527.5|1526.3|9
1675655400000|2023-02-06 03:50:00|1527.6|1526.4|1526.9|1525.7|1527.7|1526.5|1526.8|1525.6|32
1675655700000|2023-02-06 03:55:00|1526.8|1525.6|1526.9|1525.7|1526.9|1525.7|1526.8|1525.6|6
1675656000000|2023-02-06 04:00:00|1526.8|1525.6|1527.2|1526|1527.3|1526.1|1526.8|1525.6|7
1675656300000|2023-02-06 04:05:00|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1526.9|1525.7|15
1675656600000|2023-02-06 04:10:00|1527.6|1526.4|1527.9|1526.7|1527.9|1526.7|1527.6|1526.4|8
1675656900000|2023-02-06 04:15:00|1527.8|1526.6|1527.6|1526.4|1527.9|1526.7|1527.5|1526.3|5
1675657200000|2023-02-06 04:20:00|1527.7|1526.5|1527.2|1526|1527.8|1526.6|1527.2|1526|5
1675657500000|2023-02-06 04:25:00|1527.1|1525.9|1527.5|1526.3|1527.5|1526.3|1527.1|1525.9|8
1675657800000|2023-02-06 04:30:00|1527.4|1526.2|1527.3|1526.1|1527.4|1526.2|1527.3|1526.1|1
1675658100000|2023-02-06 04:35:00|1527.2|1526|1527.2|1526|1527.2|1526|1527.2|1526|2
1675658400000|2023-02-06 04:40:00|1527.1|1525.9|1527|1525.8|1527.2|1526|1527|1525.8|4
1675658700000|2023-02-06 04:45:00|1526.9|1525.7|1526.8|1525.6|1526.9|1525.7|1526.8|1525.6|5
1675659000000|2023-02-06 04:50:00|1527|1525.8|1527.1|1525.9|1527.1|1525.9|1526.6|1525.4|99
1675659300000|2023-02-06 04:55:00|1527|1525.8|1527.2|1526|1527.2|1526|1526.9|1525.7|4
1675659600000|2023-02-06 05:00:00|1527.1|1525.9|1527.4|1526.2|1527.4|1526.2|1526.7|1525.5|24
1675659900000|2023-02-06 05:05:00|1527.3|1526.1|1527.3|1526.1|1527.5|1526.3|1527.2|1526|6
1675660200000|2023-02-06 05:10:00|1527.4|1526.2|1527.5|1526.3|1527.5|1526.3|1527.2|1526|2
1675660500000|2023-02-06 05:15:00|1527.6|1526.4|1529.3|1528.1|1529.5|1528.3|1527.6|1526.4|78
1675660800000|2023-02-06 05:20:00|1529.4|1528.2|1529.2|1528|1529.4|1528.2|1528.8|1527.6|221
1675661100000|2023-02-06 05:25:00|1529.3|1528.1|1528.7|1527.5|1529.5|1528.3|1528.7|1527.5|53
1675661400000|2023-02-06 05:30:00|1528.9|1527.7|1529|1527.8|1530.7|1529.5|1528.9|1527.7|190
1675661700000|2023-02-06 05:35:00|1528.9|1527.7|1528.9|1527.7|1529.6|1528.4|1528.7|1527.5|38
1675662000000|2023-02-06 05:40:00|1529|1527.8|1529.2|1528|1529.4|1528.2|1528.8|1527.6|14
1675662300000|2023-02-06 05:45:00|1529.3|1528.1|1528.7|1527.5|1529.4|1528.2|1528.7|1527.5|47
1675662600000|2023-02-06 05:50:00|1528.8|1527.6|1528.4|1527.2|1528.9|1527.7|1528.2|1527|7
1675662900000|2023-02-06 05:55:00|1528.3|1527.1|1528.7|1527.5|1528.7|1527.5|1527.8|1526.6|13
1675663200000|2023-02-06 06:00:00|1528.9|1527.7|1528.9|1527.7|1529.2|1528|1528.5|1527.3|32
1675663500000|2023-02-06 06:05:00|1528.8|1527.6|1527.7|1526.5|1528.9|1527.7|1527.5|1526.3|23
1675663800000|2023-02-06 06:10:00|1527.8|1526.6|1527.4|1526.2|1527.9|1526.7|1526.9|1525.7|47
1675664100000|2023-02-06 06:15:00|1527.2|1526|1526.4|1525.2|1527.2|1526|1526.2|1525|59
1675664400000|2023-02-06 06:20:00|1526.5|1525.3|1526.2|1525|1526.7|1525.5|1526|1524.8|8
1675664700000|2023-02-06 06:25:00|1526.5|1525.3|1527.7|1526.5|1527.8|1526.6|1526.4|1525.2|41
1675665000000|2023-02-06 06:30:00|1527.8|1526.6|1527.9|1526.7|1529.2|1528|1527.8|1526.6|312
1675665300000|2023-02-06 06:35:00|1527.7|1526.5|1527.9|1526.7|1528.4|1527.2|1527.6|1526.4|87
1675665600000|2023-02-06 06:40:00|1528|1526.8|1526.9|1525.7|1528|1526.8|1526.6|1525.4|41
1675665900000|2023-02-06 06:45:00|1526.6|1525.4|1526.8|1525.6|1527.1|1525.9|1526.4|1525.2|53
1675666200000|2023-02-06 06:50:00|1526.6|1525.4|1527.3|1526.1|1527.4|1526.2|1526.4|1525.2|23
1675666500000|2023-02-06 06:55:00|1527.4|1526.2|1527.1|1525.9|1527.4|1526.2|1526.4|1525.2|17
1675666800000|2023-02-06 07:00:00|1527|1525.8|1525.9|1524.7|1527|1525.8|1525.7|1524.5|19
1675667100000|2023-02-06 07:05:00|1526.1|1524.9|1526.4|1525.2|1526.7|1525.5|1525.9|1524.7|55
1675667400000|2023-02-06 07:10:00|1526.3|1525.1|1525.8|1524.6|1526.4|1525.2|1525.6|1524.4|69
1675667700000|2023-02-06 07:15:00|1525.7|1524.5|1526.2|1525|1526.7|1525.5|1525.5|1524.3|84
1675668000000|2023-02-06 07:20:00|1526|1524.8|1525.6|1524.4|1526.4|1525.2|1525.4|1524.2|192
1675668300000|2023-02-06 07:25:00|1525.4|1524.2|1525.1|1523.9|1526.1|1524.9|1524.9|1523.7|420
1675668600000|2023-02-06 07:30:00|1525.2|1524|1525.8|1524.6|1526.4|1525.2|1525.1|1523.9|121
1675668900000|2023-02-06 07:35:00|1525.7|1524.5|1526.6|1525.4|1526.8|1525.6|1525.3|1524.1|37
1675669200000|2023-02-06 07:40:00|1526.7|1525.5|1526.1|1524.9|1526.9|1525.7|1525.8|1524.6|20
1675669500000|2023-02-06 07:45:00|1526|1524.8|1524.6|1523.4|1526|1524.8|1524.6|1523.4|48
1675669800000|2023-02-06 07:50:00|1524.5|1523.3|1524.5|1523.3|1524.9|1523.7|1524.4|1523.2|34
1675670100000|2023-02-06 07:55:00|1524.6|1523.4|1524.5|1523.3|1524.8|1523.6|1524.2|1523|26
1675670400000|2023-02-06 08:00:00|1524.4|1523.2|1524|1522.8|1524.8|1523.6|1523.7|1522.5|113
1675670700000|2023-02-06 08:05:00|1524.3|1523.1|1524.4|1523.2|1525|1523.8|1523.8|1522.6|38
1675671000000|2023-02-06 08:10:00|1524.5|1523.3|1524.5|1523.3|1524.6|1523.4|1524|1522.8|21
1675671300000|2023-02-06 08:15:00|1524.3|1523.1|1523.8|1522.6|1524.5|1523.3|1523.7|1522.5|51
1675671600000|2023-02-06 08:20:00|1523.7|1522.5|1523.8|1522.6|1524.5|1523.3|1523.3|1522.1|93
1675671900000|2023-02-06 08:25:00|1523.6|1522.4|1523.8|1522.6|1524|1522.8|1523.4|1522.2|70
1675672200000|2023-02-06 08:30:00|1523.9|1522.7|1524.5|1523.3|1524.9|1523.7|1523.9|1522.7|40
1675672500000|2023-02-06 08:35:00|1524.4|1523.2|1524.8|1523.6|1524.8|1523.6|1524.3|1523.1|9
1675672800000|2023-02-06 08:40:00|1524.7|1523.5|1525.3|1524.1|1525.5|1524.3|1524.6|1523.4|14
1675673100000|2023-02-06 08:45:00|1525.5|1524.3|1525.4|1524.2|1525.8|1524.6|1525.2|1524|14
1675673400000|2023-02-06 08:50:00|1525.3|1524.1|1525.5|1524.3|1525.8|1524.6|1525.2|1524|12
1675673700000|2023-02-06 08:55:00|1525.4|1524.2|1525.6|1524.4|1526|1524.8|1525.3|1524.1|135
1675674000000|2023-02-06 09:00:00|1525.5|1524.3|1524.5|1523.3|1525.5|1524.3|1524.5|1523.3|19
1675674300000|2023-02-06 09:05:00|1524.6|1523.4|1523.9|1522.7|1525|1523.8|1523.9|1522.7|14
1675674600000|2023-02-06 09:10:00|1524|1522.8|1523.1|1521.9|1524.2|1523|1523.1|1521.9|109
1675674900000|2023-02-06 09:15:00|1523.2|1522|1523.1|1521.9|1523.4|1522.2|1522.7|1521.5|74
1675675200000|2023-02-06 09:20:00|1523.2|1522|1523.1|1521.9|1523.4|1522.2|1522.5|1521.3|47
1675675500000|2023-02-06 09:25:00|1523|1521.8|1522.6|1521.4|1523.2|1522|1522.3|1521.1|31
1675675800000|2023-02-06 09:30:00|1522.7|1521.5|1522.8|1521.6|1523.5|1522.3|1522.5|1521.3|46
1675676100000|2023-02-06 09:35:00|1522.7|1521.5|1523.2|1522|1523.2|1522|1522.3|1521.1|45
1675676400000|2023-02-06 09:40:00|1523.1|1521.9|1522.5|1521.3|1523.8|1522.6|1522.5|1521.3|40
1675676700000|2023-02-06 09:45:00|1522.4|1521.2|1522.1|1520.9|1522.6|1521.4|1521.8|1520.6|62
1675677000000|2023-02-06 09:50:00|1522.2|1521|1522.2|1521|1522.3|1521.1|1521.7|1520.5|31
1675677300000|2023-02-06 09:55:00|1522.1|1520.9|1522.5|1521.3|1522.6|1521.4|1521.9|1520.7|11
1675677600000|2023-02-06 10:00:00|1522.3|1521.1|1522.1|1520.9|1522.6|1521.4|1521.8|1520.6|24
1675677900000|2023-02-06 10:05:00|1522|1520.8|1523.7|1522.5|1523.7|1522.5|1522|1520.8|37
1675678200000|2023-02-06 10:10:00|1523.6|1522.4|1523.5|1522.3|1523.9|1522.7|1523.1|1521.9|67
1675678500000|2023-02-06 10:15:00|1523.4|1522.2|1523.8|1522.6|1524.1|1522.9|1523.2|1522|18
1675678800000|2023-02-06 10:20:00|1523.9|1522.7|1523.8|1522.6|1524.3|1523.1|1523.7|1522.5|29
1675679100000|2023-02-06 10:25:00|1523.7|1522.5|1523.3|1522.1|1523.8|1522.6|1523.3|1522.1|52
1675679400000|2023-02-06 10:30:00|1523.4|1522.2|1523.5|1522.3|1523.8|1522.6|1523.1|1521.9|28
1675679700000|2023-02-06 10:35:00|1523.4|1522.2|1522.8|1521.6|1523.5|1522.3|1522.7|1521.5|45
1675680000000|2023-02-06 10:40:00|1522.7|1521.5|1523.3|1522.1|1523.8|1522.6|1522.7|1521.5|37
1675680300000|2023-02-06 10:45:00|1523.5|1522.3|1523.3|1522.1|1524.4|1523.2|1523.3|1522.1|33
1675680600000|2023-02-06 10:50:00|1523.4|1522.2|1523.4|1522.2|1523.7|1522.5|1522.8|1521.6|78
1675680900000|2023-02-06 10:55:00|1523.2|1522|1522.8|1521.6|1523.4|1522.2|1522.8|1521.6|25
1675681200000|2023-02-06 11:00:00|1522.9|1521.7|1521.8|1520.6|1523|1521.8|1521.7|1520.5|120
1675681500000|2023-02-06 11:05:00|1521.7|1520.5|1521.8|1520.6|1522.1|1520.9|1521.6|1520.4|55
1675681800000|2023-02-06 11:10:00|1521.7|1520.5|1519.5|1518.3|1521.7|1520.5|1519|1517.8|530
1675682100000|2023-02-06 11:15:00|1519.6|1518.4|1520|1518.8|1520.2|1519|1519.2|1518|88
1675682400000|2023-02-06 11:20:00|1519.9|1518.7|1519.5|1518.3|1520.1|1518.9|1519.2|1518|84
1675682700000|2023-02-06 11:25:00|1519.6|1518.4|1519.7|1518.5|1519.9|1518.7|1519.1|1517.9|80
1675683000000|2023-02-06 11:30:00|1519.6|1518.4|1520.5|1519.3|1521.2|1520|1519.6|1518.4|148
1675683300000|2023-02-06 11:35:00|1520.4|1519.2|1520.5|1519.3|1521|1519.8|1520.2|1519|39
1675683600000|2023-02-06 11:40:00|1520.4|1519.2|1520.7|1519.5|1521|1519.8|1519.9|1518.7|51
1675683900000|2023-02-06 11:45:00|1520.4|1519.2|1520.6|1519.4|1520.7|1519.5|1520.1|1518.9|51
1675684200000|2023-02-06 11:50:00|1520.7|1519.5|1520.6|1519.4|1520.7|1519.5|1520.3|1519.1|21
1675684500000|2023-02-06 11:55:00|1520.5|1519.3|1521|1519.8|1521.2|1520|1520.3|1519.1|38
1675684800000|2023-02-06 12:00:00|1520.9|1519.7|1520.5|1519.3|1521.4|1520.2|1520.5|1519.3|93
1675685100000|2023-02-06 12:05:00|1520.6|1519.4|1521|1519.8|1521.1|1519.9|1520.3|1519.1|53
1675685400000|2023-02-06 12:10:00|1521.2|1520|1521.2|1520|1521.7|1520.5|1521|1519.8|69
1675685700000|2023-02-06 12:15:00|1521.4|1520.2|1522.2|1521|1522.2|1521|1520.7|1519.5|54
1675686000000|2023-02-06 12:20:00|1522.1|1520.9|1522.5|1521.3|1523|1521.8|1522.1|1520.9|63
1675686300000|2023-02-06 12:25:00|1522.3|1521.1|1521.8|1520.6|1522.5|1521.3|1521.7|1520.5|31
1675686600000|2023-02-06 12:30:00|1521.7|1520.5|1521.7|1520.5|1522.5|1521.3|1521.5|1520.3|62
1675686900000|2023-02-06 12:35:00|1521.5|1520.3|1522.2|1521|1522.5|1521.3|1521.5|1520.3|63
1675687200000|2023-02-06 12:40:00|1522.3|1521.1|1521.9|1520.7|1522.9|1521.7|1521.9|1520.7|104
1675687500000|2023-02-06 12:45:00|1521.8|1520.6|1523.1|1521.9|1523.1|1521.9|1521.8|1520.6|84
1675687800000|2023-02-06 12:50:00|1523.2|1522|1522.9|1521.7|1523.4|1522.2|1522.6|1521.4|89
1675688100000|2023-02-06 12:55:00|1522.8|1521.6|1522.8|1521.6|1523.3|1522.1|1522.6|1521.4|41
1675688400000|2023-02-06 13:00:00|1522.7|1521.5|1523.2|1522|1523.7|1522.5|1522.6|1521.4|221
1675688700000|2023-02-06 13:05:00|1523.1|1521.9|1522.5|1521.3|1523.7|1522.5|1522.4|1521.2|101
1675689000000|2023-02-06 13:10:00|1522.4|1521.2|1523.6|1522.4|1523.6|1522.4|1521.9|1520.7|110
1675689300000|2023-02-06 13:15:00|1523.5|1522.3|1524.6|1523.4|1524.9|1523.7|1522.8|1521.6|282
1675689600000|2023-02-06 13:20:00|1524.4|1523.2|1524.9|1523.7|1525.6|1524.4|1524.1|1522.9|248
1675689900000|2023-02-06 13:25:00|1524.6|1523.4|1523.6|1522.4|1525.1|1523.9|1523.4|1522.2|107
1675690200000|2023-02-06 13:30:00|1523.7|1522.5|1523.4|1522.2|1524.5|1523.3|1523.2|1522|132
1675690500000|2023-02-06 13:35:00|1523.3|1522.1|1524.1|1522.9|1524.2|1523|1523.1|1521.9|117
1675690800000|2023-02-06 13:40:00|1524.3|1523.1|1524.2|1523|1525.3|1524.1|1523.1|1521.9|233
1675693800000|2023-02-06 14:30:00|1522.2|1521|1521.2|1520|1526.2|1525|1520.2|1519|5730
1675694100000|2023-02-06 14:35:00|1521.3|1520.1|1522.6|1521.4|1524.3|1523.1|1521|1519.8|1495
1675694400000|2023-02-06 14:40:00|1522.7|1521.5|1520.5|1519.3|1523.3|1522.1|1519.9|1518.7|764
1675694700000|2023-02-06 14:45:00|1520.4|1519.2|1520.3|1519.1|1522.2|1521|1519.6|1518.4|3481
1675695000000|2023-02-06 14:50:00|1520.4|1519.2|1519.4|1518.2|1522.2|1521|1518.7|1517.5|1228
1675695300000|2023-02-06 14:55:00|1519.3|1518.1|1519.9|1518.7|1521.1|1519.9|1518.7|1517.5|974
1675695600000|2023-02-06 15:00:00|1519.8|1518.6|1518.6|1517.4|1520.4|1519.2|1518.3|1517.1|1048
1675695900000|2023-02-06 15:05:00|1518.5|1517.3|1519.5|1518.3|1520.6|1519.4|1518.3|1517.1|588
1675696200000|2023-02-06 15:10:00|1519.4|1518.2|1517.9|1516.7|1519.4|1518.2|1517.7|1516.5|1090
1675696500000|2023-02-06 15:15:00|1517.7|1516.5|1517.4|1516.2|1518.3|1517.1|1516.9|1515.7|930
1675696800000|2023-02-06 15:20:00|1517.3|1516.1|1516.8|1515.6|1518.6|1517.4|1516.5|1515.3|1730
1675697100000|2023-02-06 15:25:00|1517|1515.8|1516.2|1515|1517.8|1516.6|1516.1|1514.9|2118
1675697400000|2023-02-06 15:30:00|1516.1|1514.9|1516.7|1515.5|1517.7|1516.5|1515.9|1514.7|1371
1675697700000|2023-02-06 15:35:00|1516.8|1515.6|1515.8|1514.6|1517.3|1516.1|1515.5|1514.3|2061
1675698000000|2023-02-06 15:40:00|1515.9|1514.7|1515.6|1514.4|1516.5|1515.3|1515.2|1514|689
1675698300000|2023-02-06 15:45:00|1515.7|1514.5|1514.3|1513.1|1515.7|1514.5|1514.3|1513.1|832
1675698600000|2023-02-06 15:50:00|1514.4|1513.2|1515|1513.8|1515.5|1514.3|1514|1512.8|605
1675698900000|2023-02-06 15:55:00|1515.1|1513.9|1515.8|1514.6|1516.2|1515|1514.8|1513.6|397
1675699200000|2023-02-06 16:00:00|1515.7|1514.5|1514.6|1513.4|1515.9|1514.7|1514.4|1513.2|563
1675699500000|2023-02-06 16:05:00|1514.7|1513.5|1518.1|1516.9|1519.2|1518|1514.7|1513.5|924
1675699800000|2023-02-06 16:10:00|1518|1516.8|1517.8|1516.6|1519|1517.8|1517|1515.8|1528
1675700100000|2023-02-06 16:15:00|1517.9|1516.7|1518.8|1517.6|1519.1|1517.9|1517|1515.8|336
1675700400000|2023-02-06 16:20:00|1518.9|1517.7|1517.9|1516.7|1519.1|1517.9|1517.1|1515.9|649
1675700700000|2023-02-06 16:25:00|1518|1516.8|1517.5|1516.3|1518.6|1517.4|1517|1515.8|444
1675701000000|2023-02-06 16:30:00|1517.6|1516.4|1516.6|1515.4|1517.8|1516.6|1516|1514.8|834
1675701300000|2023-02-06 16:35:00|1516.5|1515.3|1517.5|1516.3|1517.9|1516.7|1516.4|1515.2|375
1675701600000|2023-02-06 16:40:00|1517.4|1516.2|1518.8|1517.6|1520|1518.8|1516.9|1515.7|1565
1675701900000|2023-02-06 16:45:00|1518.9|1517.7|1519|1517.8|1520.3|1519.1|1518.6|1517.4|583
1675702200000|2023-02-06 16:50:00|1519.1|1517.9|1519|1517.8|1520.2|1519|1519|1517.8|477
1675702500000|2023-02-06 16:55:00|1519.1|1517.9|1516.6|1515.4|1519.5|1518.3|1516.5|1515.3|356
1675702800000|2023-02-06 17:00:00|1516.8|1515.6|1515.4|1514.2|1516.9|1515.7|1515.4|1514.2|425
1675703100000|2023-02-06 17:05:00|1515.3|1514.1|1516.7|1515.5|1517.4|1516.2|1515.2|1514|449
1675703400000|2023-02-06 17:10:00|1516.8|1515.6|1518.4|1517.2|1518.7|1517.5|1516.2|1515|724
1675703700000|2023-02-06 17:15:00|1518.5|1517.3|1517.4|1516.2|1518.6|1517.4|1517.4|1516.2|206
1675704000000|2023-02-06 17:20:00|1517.3|1516.1|1516.2|1515|1518|1516.8|1515.9|1514.7|415
1675704300000|2023-02-06 17:25:00|1516.3|1515.1|1515.3|1514.1|1516.4|1515.2|1514.9|1513.7|413
1675704600000|2023-02-06 17:30:00|1515|1513.8|1514.3|1513.1|1515.3|1514.1|1514.3|1513.1|589
1675704900000|2023-02-06 17:35:00|1514.4|1513.2|1515.3|1514.1|1515.4|1514.2|1514.3|1513.1|632
1675705200000|2023-02-06 17:40:00|1515.2|1514|1514.4|1513.2|1515.3|1514.1|1513.8|1512.6|992
1675705500000|2023-02-06 17:45:00|1514.3|1513.1|1514.2|1513|1514.5|1513.3|1513.7|1512.5|575
1675705800000|2023-02-06 17:50:00|1514|1512.8|1513.7|1512.5|1514.9|1513.7|1513.2|1512|1886
1675706100000|2023-02-06 17:55:00|1514|1512.8|1513.7|1512.5|1514.7|1513.5|1513.5|1512.3|397
1675706400000|2023-02-06 18:00:00|1513.5|1512.3|1513.4|1512.2|1513.7|1512.5|1513.1|1511.9|462
1675706700000|2023-02-06 18:05:00|1513.5|1512.3|1514.1|1512.9|1514.6|1513.4|1513.5|1512.3|763
1675707000000|2023-02-06 18:10:00|1514.4|1513.2|1514.4|1513.2|1515.1|1513.9|1514.3|1513.1|408
1675707300000|2023-02-06 18:15:00|1514.6|1513.4|1515.1|1513.9|1515.4|1514.2|1514.4|1513.2|447
1675707600000|2023-02-06 18:20:00|1515.2|1514|1515.5|1514.3|1515.6|1514.4|1514.7|1513.5|378
1675707900000|2023-02-06 18:25:00|1515.6|1514.4|1514.8|1513.6|1515.8|1514.6|1514.7|1513.5|506
1675708200000|2023-02-06 18:30:00|1514.9|1513.7|1515.5|1514.3|1516|1514.8|1514.8|1513.6|1063
1675708500000|2023-02-06 18:35:00|1515.6|1514.4|1515.2|1514|1515.7|1514.5|1514.7|1513.5|324
1675708800000|2023-02-06 18:40:00|1515.3|1514.1|1514.4|1513.2|1515.5|1514.3|1514.2|1513|935
1675709100000|2023-02-06 18:45:00|1514.3|1513.1|1514.1|1512.9|1514.5|1513.3|1513.5|1512.3|489
1675709400000|2023-02-06 18:50:00|1514.3|1513.1|1514|1512.8|1514.5|1513.3|1513.5|1512.3|858
1675709700000|2023-02-06 18:55:00|1514.2|1513|1514.9|1513.7|1515.1|1513.9|1514.2|1513|926
1675710000000|2023-02-06 19:00:00|1514.8|1513.6|1516|1514.8|1516|1514.8|1514.5|1513.3|316
1675710300000|2023-02-06 19:05:00|1516.1|1514.9|1516.7|1515.5|1517.2|1516|1516|1514.8|984
1675710600000|2023-02-06 19:10:00|1516.8|1515.6|1516.6|1515.4|1517.5|1516.3|1516.3|1515.1|1549
1675710900000|2023-02-06 19:15:00|1516.7|1515.5|1516.7|1515.5|1517.1|1515.9|1516.4|1515.2|655
1675731600000|2023-02-07 01:00:00|1516.2|1515|1517.4|1516.2|1518|1516.8|1515.8|1514.6|986
1675731900000|2023-02-07 01:05:00|1517.3|1516.1|1518.2|1517|1518.5|1517.3|1517.3|1516.1|154
1675732200000|2023-02-07 01:10:00|1517.9|1516.7|1517.8|1516.6|1518.2|1517|1517.1|1515.9|338
1675732500000|2023-02-07 01:15:00|1517.9|1516.7|1516.8|1515.6|1518|1516.8|1516.3|1515.1|125
1675732800000|2023-02-07 01:20:00|1517.1|1515.9|1518.1|1516.9|1518.1|1516.9|1516.6|1515.4|51
1675733100000|2023-02-07 01:25:00|1518.2|1517|1518.1|1516.9|1518.6|1517.4|1517.4|1516.2|47
1675733400000|2023-02-07 01:30:00|1518.2|1517|1519.2|1518|1519.3|1518.1|1518.1|1516.9|102
1675733700000|2023-02-07 01:35:00|1519.1|1517.9|1519.2|1518|1519.4|1518.2|1518.7|1517.5|77
1675734000000|2023-02-07 01:40:00|1519.3|1518.1|1519.4|1518.2|1519.5|1518.3|1519|1517.8|57
1675734300000|2023-02-07 01:45:00|1519.3|1518.1|1519.4|1518.2|1519.5|1518.3|1519.2|1518|79
1675734600000|2023-02-07 01:50:00|1519.5|1518.3|1520.1|1518.9|1520.2|1519|1519.5|1518.3|59
1675734900000|2023-02-07 01:55:00|1519.8|1518.6|1520.2|1519|1520.5|1519.3|1519.8|1518.6|48
1675735200000|2023-02-07 02:00:00|1520.4|1519.2|1520.2|1519|1520.5|1519.3|1520|1518.8|73
1675735500000|2023-02-07 02:05:00|1520.5|1519.3|1519.7|1518.5|1520.6|1519.4|1519.7|1518.5|81
1675735800000|2023-02-07 02:10:00|1519.9|1518.7|1520|1518.8|1520.2|1519|1519.7|1518.5|17
1675736100000|2023-02-07 02:15:00|1519.9|1518.7|1519.7|1518.5|1519.9|1518.7|1519.7|1518.5|8
1675736400000|2023-02-07 02:20:00|1519.5|1518.3|1520.1|1518.9|1520.2|1519|1519.5|1518.3|24
1675736700000|2023-02-07 02:25:00|1520.2|1519|1520|1518.8|1520.4|1519.2|1520|1518.8|30
1675737000000|2023-02-07 02:30:00|1520.1|1518.9|1520.7|1519.5|1520.9|1519.7|1520.1|1518.9|95
1675737300000|2023-02-07 02:35:00|1520.8|1519.6|1521.3|1520.1|1521.7|1520.5|1520.7|1519.5|105
1675737600000|2023-02-07 02:40:00|1521.4|1520.2|1521.5|1520.3|1521.5|1520.3|1520.8|1519.6|93
1675737900000|2023-02-07 02:45:00|1521.4|1520.2|1521.5|1520.3|1521.5|1520.3|1521.2|1520|42
1675738200000|2023-02-07 02:50:00|1521.4|1520.2|1521.5|1520.3|1521.5|1520.3|1521.2|1520|22
1675738500000|2023-02-07 02:55:00|1521.4|1520.2|1521.4|1520.2|1521.7|1520.5|1521.1|1519.9|37
1675738800000|2023-02-07 03:00:00|1521.5|1520.3|1521.1|1519.9|1521.5|1520.3|1521.1|1519.9|13
1675739100000|2023-02-07 03:05:00|1521|1519.8|1521|1519.8|1521.1|1519.9|1520.7|1519.5|39
1675739400000|2023-02-07 03:10:00|1521.1|1519.9|1520.8|1519.6|1521.2|1520|1520.8|1519.6|34
1675739700000|2023-02-07 03:15:00|1520.7|1519.5|1520.7|1519.5|1520.8|1519.6|1520.3|1519.1|67
1675740000000|2023-02-07 03:20:00|1520.8|1519.6|1521.5|1520.3|1521.5|1520.3|1520.3|1519.1|105
1675740300000|2023-02-07 03:25:00|1521.6|1520.4|1521.8|1520.6|1522|1520.8|1521.2|1520|322
1675740600000|2023-02-07 03:30:00|1521.7|1520.5|1520.5|1519.3|1522|1520.8|1520.4|1519.2|30
1675740900000|2023-02-07 03:35:00|1520.6|1519.4|1520.3|1519.1|1520.6|1519.4|1520.1|1518.9|23
1675741200000|2023-02-07 03:40:00|1520.2|1519|1520.1|1518.9|1520.4|1519.2|1519.9|1518.7|28
1675741500000|2023-02-07 03:45:00|1520.2|1519|1520.1|1518.9|1520.3|1519.1|1520.1|1518.9|10
1675741800000|2023-02-07 03:50:00|1520.2|1519|1519.8|1518.6|1520.2|1519|1519.8|1518.6|5
1675742100000|2023-02-07 03:55:00|1519.6|1518.4|1519.4|1518.2|1519.6|1518.4|1519.3|1518.1|27
1675742400000|2023-02-07 04:00:00|1519.3|1518.1|1519.3|1518.1|1519.7|1518.5|1519.1|1517.9|6
1675742700000|2023-02-07 04:05:00|1519.6|1518.4|1519.3|1518.1|1519.6|1518.4|1519.3|1518.1|5
1675743000000|2023-02-07 04:10:00|1519.4|1518.2|1519.1|1517.9|1519.4|1518.2|1519.1|1517.9|11
1675743300000|2023-02-07 04:15:00|1519.2|1518|1519.5|1518.3|1519.6|1518.4|1519.2|1518|2
1675743600000|2023-02-07 04:20:00|1519.6|1518.4|1519.4|1518.2|1519.6|1518.4|1519.1|1517.9|15
1675743900000|2023-02-07 04:25:00|1519.5|1518.3|1519.4|1518.2|1519.6|1518.4|1519.3|1518.1|6
1675744200000|2023-02-07 04:30:00|1519.3|1518.1|1519.6|1518.4|1519.7|1518.5|1519.3|1518.1|6
1675744500000|2023-02-07 04:35:00|1519.5|1518.3|1519.1|1517.9|1519.5|1518.3|1519|1517.8|30
1675744800000|2023-02-07 04:40:00|1519|1517.8|1518.9|1517.7|1519.1|1517.9|1518.9|1517.7|12
1675745100000|2023-02-07 04:45:00|1519.1|1517.9|1518.9|1517.7|1519.1|1517.9|1518.8|1517.6|2
1675745400000|2023-02-07 04:50:00|1518.8|1517.6|1519.1|1517.9|1519.1|1517.9|1518.8|1517.6|3
1675745700000|2023-02-07 04:55:00|1519|1517.8|1519.1|1517.9|1519.1|1517.9|1519|1517.8|1
1675746000000|2023-02-07 05:00:00|1519|1517.8|1519.2|1518|1519.2|1518|1518.9|1517.7|6
1675746300000|2023-02-07 05:05:00|1519.4|1518.2|1520|1518.8|1520|1518.8|1519.3|1518.1|29
1675746600000|2023-02-07 05:10:00|1519.9|1518.7|1519.6|1518.4|1520|1518.8|1519.6|1518.4|18
1675746900000|2023-02-07 05:15:00|1519.7|1518.5|1519.6|1518.4|1519.8|1518.6|1519.6|1518.4|0
1675747200000|2023-02-07 05:20:00|1519.8|1518.6|1519.6|1518.4|1519.8|1518.6|1519.6|1518.4|6
1675747500000|2023-02-07 05:25:00|1519.7|1518.5|1519.8|1518.6|1519.8|1518.6|1519.6|1518.4|39
1675747800000|2023-02-07 05:30:00|1520|1518.8|1522|1520.8|1522.1|1520.9|1520|1518.8|181
1675748100000|2023-02-07 05:35:00|1521.9|1520.7|1521.6|1520.4|1522|1520.8|1520.6|1519.4|67
1675748400000|2023-02-07 05:40:00|1521.4|1520.2|1521.6|1520.4|1521.8|1520.6|1521.1|1519.9|27
1675748700000|2023-02-07 05:45:00|1521.4|1520.2|1521.4|1520.2|1521.8|1520.6|1520.9|1519.7|21
1675749000000|2023-02-07 05:50:00|1521.3|1520.1|1521.9|1520.7|1522|1520.8|1521.3|1520.1|78
1675749300000|2023-02-07 05:55:00|1522|1520.8|1521.9|1520.7|1522.2|1521|1521.6|1520.4|24
1675749600000|2023-02-07 06:00:00|1522|1520.8|1521.9|1520.7|1522.2|1521|1521.7|1520.5|48
1675749900000|2023-02-07 06:05:00|1522|1520.8|1522.5|1521.3|1522.5|1521.3|1521.4|1520.2|48
1675750200000|2023-02-07 06:10:00|1522.4|1521.2|1522.5|1521.3|1522.5|1521.3|1522.1|1520.9|82
1675750500000|2023-02-07 06:15:00|1522.7|1521.5|1522.6|1521.4|1522.9|1521.7|1522.2|1521|39
1675750800000|2023-02-07 06:20:00|1522.4|1521.2|1522.7|1521.5|1522.7|1521.5|1522.2|1521|29
1675751100000|2023-02-07 06:25:00|1522.6|1521.4|1522.8|1521.6|1522.8|1521.6|1522.2|1521|36
1675751400000|2023-02-07 06:30:00|1522.7|1521.5|1523.2|1522|1523.2|1522|1522.7|1521.5|48
1675751700000|2023-02-07 06:35:00|1523.3|1522.1|1522.6|1521.4|1523.4|1522.2|1522.6|1521.4|61
1675752000000|2023-02-07 06:40:00|1522.5|1521.3|1523.4|1522.2|1523.4|1522.2|1522.3|1521.1|56
1675752300000|2023-02-07 06:45:00|1523.1|1521.9|1522.8|1521.6|1523.1|1521.9|1522.6|1521.4|51
1675752600000|2023-02-07 06:50:00|1522.7|1521.5|1523.1|1521.9|1523.2|1522|1522.4|1521.2|30
1675752900000|2023-02-07 06:55:00|1523.2|1522|1523.3|1522.1|1523.5|1522.3|1522.9|1521.7|131
1675753200000|2023-02-07 07:00:00|1523.2|1522|1522.8|1521.6|1523.4|1522.2|1522.4|1521.2|31
1675753500000|2023-02-07 07:05:00|1523.1|1521.9|1522.6|1521.4|1523.1|1521.9|1522.6|1521.4|21
1675753800000|2023-02-07 07:10:00|1522.7|1521.5|1522.6|1521.4|1522.9|1521.7|1522.5|1521.3|13
1675754100000|2023-02-07 07:15:00|1522.5|1521.3|1522.4|1521.2|1522.7|1521.5|1522.4|1521.2|18
1675754400000|2023-02-07 07:20:00|1522.5|1521.3|1522.4|1521.2|1522.7|1521.5|1522.3|1521.1|40
1675754700000|2023-02-07 07:25:00|1522.5|1521.3|1523.1|1521.9|1523.3|1522.1|1522.4|1521.2|32
1675755000000|2023-02-07 07:30:00|1523.3|1522.1|1522.6|1521.4|1523.5|1522.3|1522.6|1521.4|23
1675755300000|2023-02-07 07:35:00|1522.5|1521.3|1521.7|1520.5|1522.5|1521.3|1521.7|1520.5|38
1675755600000|2023-02-07 07:40:00|1521.6|1520.4|1522.1|1520.9|1522.1|1520.9|1521.5|1520.3|19
1675755900000|2023-02-07 07:45:00|1521.9|1520.7|1521.7|1520.5|1521.9|1520.7|1521.3|1520.1|34
1675756200000|2023-02-07 07:50:00|1521.6|1520.4|1521.8|1520.6|1522.1|1520.9|1521.4|1520.2|59
1675756500000|2023-02-07 07:55:00|1521.7|1520.5|1521.8|1520.6|1522|1520.8|1521.6|1520.4|17
1675756800000|2023-02-07 08:00:00|1521.7|1520.5|1522.4|1521.2|1522.5|1521.3|1521.5|1520.3|27
1675757100000|2023-02-07 08:05:00|1522.6|1521.4|1521.3|1520.1|1522.6|1521.4|1521.2|1520|36
1675757400000|2023-02-07 08:10:00|1521.4|1520.2|1521.3|1520.1|1521.6|1520.4|1521.1|1519.9|14
1675757700000|2023-02-07 08:15:00|1521.4|1520.2|1521.8|1520.6|1521.8|1520.6|1521.2|1520|18
1675758000000|2023-02-07 08:20:00|1521.7|1520.5|1520.9|1519.7|1522.5|1521.3|1520.5|1519.3|492
1675758300000|2023-02-07 08:25:00|1521|1519.8|1520.4|1519.2|1521|1519.8|1519.7|1518.5|92
1675758600000|2023-02-07 08:30:00|1520.3|1519.1|1520.5|1519.3|1520.5|1519.3|1520|1518.8|25
1675758900000|2023-02-07 08:35:00|1520.4|1519.2|1521.5|1520.3|1521.5|1520.3|1520.4|1519.2|22
1675759200000|2023-02-07 08:40:00|1521.4|1520.2|1521.4|1520.2|1522|1520.8|1521.1|1519.9|42
1675759500000|2023-02-07 08:45:00|1521.3|1520.1|1521.5|1520.3|1522.2|1521|1521.3|1520.1|76
1675759800000|2023-02-07 08:50:00|1521.6|1520.4|1521.7|1520.5|1522|1520.8|1521.5|1520.3|23
1675760100000|2023-02-07 08:55:00|1521.9|1520.7|1521.7|1520.5|1522|1520.8|1521.6|1520.4|34
1675760400000|2023-02-07 09:00:00|1521.6|1520.4|1521.7|1520.5|1522|1520.8|1521.5|1520.3|35
1675760700000|2023-02-07 09:05:00|1521.6|1520.4|1521.6|1520.4|1521.7|1520.5|1521.1|1519.9|72
1675761000000|2023-02-07 09:10:00|1521.7|1520.5|1522|1520.8|1522.4|1521.2|1521.6|1520.4|155
1675761300000|2023-02-07 09:15:00|1522.1|1520.9|1521.8|1520.6|1522.7|1521.5|1521.6|1520.4|95
1675761600000|2023-02-07 09:20:00|1521.7|1520.5|1522.4|1521.2|1522.4|1521.2|1521.7|1520.5|33
1675761900000|2023-02-07 09:25:00|1522.5|1521.3|1522.5|1521.3|1522.9|1521.7|1522.4|1521.2|54
1675762200000|2023-02-07 09:30:00|1522.6|1521.4|1522.4|1521.2|1522.7|1521.5|1522.1|1520.9|20
1675762500000|2023-02-07 09:35:00|1522.5|1521.3|1522.6|1521.4|1522.9|1521.7|1522.4|1521.2|47
1675762800000|2023-02-07 09:40:00|1522.8|1521.6|1522.9|1521.7|1522.9|1521.7|1522.6|1521.4|22
1675763100000|2023-02-07 09:45:00|1523.1|1521.9|1522.5|1521.3|1523.2|1522|1522.4|1521.2|55
1675763400000|2023-02-07 09:50:00|1522.6|1521.4|1522.4|1521.2|1522.6|1521.4|1521.9|1520.7|46
1675763700000|2023-02-07 09:55:00|1522.6|1521.4|1522.3|1521.1|1522.7|1521.5|1522.2|1521|46
1675764000000|2023-02-07 10:00:00|1522.2|1521|1522.7|1521.5|1522.7|1521.5|1522.2|1521|45
1675764300000|2023-02-07 10:05:00|1522.6|1521.4|1523.1|1521.9|1523.8|1522.6|1522.2|1521|116
1675764600000|2023-02-07 10:10:00|1523|1521.8|1522.9|1521.7|1523.2|1522|1522.8|1521.6|63
1675764900000|2023-02-07 10:15:00|1523|1521.8|1523.8|1522.6|1524.3|1523.1|1523|1521.8|162
1675765200000|2023-02-07 10:20:00|1523.9|1522.7|1524.2|1523|1524.2|1523|1523.7|1522.5|165
1675765500000|2023-02-07 10:25:00|1524.5|1523.3|1523.9|1522.7|1524.6|1523.4|1523.7|1522.5|137
1675765800000|2023-02-07 10:30:00|1523.8|1522.6|1523.2|1522|1523.9|1522.7|1523.2|1522|47
1675766100000|2023-02-07 10:35:00|1523.3|1522.1|1523.6|1522.4|1523.7|1522.5|1523.2|1522|53
1675766400000|2023-02-07 10:40:00|1523.5|1522.3|1523.3|1522.1|1523.5|1522.3|1523.1|1521.9|105
1675766700000|2023-02-07 10:45:00|1523.5|1522.3|1523.4|1522.2|1523.8|1522.6|1523.1|1521.9|50
1675767000000|2023-02-07 10:50:00|1523.3|1522.1|1523.7|1522.5|1523.8|1522.6|1523.2|1522|25
1675767300000|2023-02-07 10:55:00|1523.8|1522.6|1523.4|1522.2|1524|1522.8|1523.3|1522.1|67
1675767600000|2023-02-07 11:00:00|1523.5|1522.3|1523.3|1522.1|1523.8|1522.6|1523.1|1521.9|26
1675767900000|2023-02-07 11:05:00|1523.4|1522.2|1524.1|1522.9|1524.1|1522.9|1523.3|1522.1|52
1675768200000|2023-02-07 11:10:00|1524|1522.8|1523.4|1522.2|1524|1522.8|1523.1|1521.9|139
1675768500000|2023-02-07 11:15:00|1523.5|1522.3|1523.8|1522.6|1523.8|1522.6|1523.1|1521.9|69
1675768800000|2023-02-07 11:20:00|1523.7|1522.5|1523.3|1522.1|1523.7|1522.5|1523.1|1521.9|56
1675769100000|2023-02-07 11:25:00|1523.2|1522|1523.3|1522.1|1523.3|1522.1|1523.1|1521.9|43
1675769400000|2023-02-07 11:30:00|1523.6|1522.4|1523.8|1522.6|1524.1|1522.9|1523.6|1522.4|70
1675769700000|2023-02-07 11:35:00|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.2|1522|66
1675770000000|2023-02-07 11:40:00|1524|1522.8|1524.3|1523.1|1524.6|1523.4|1524|1522.8|95
1675770300000|2023-02-07 11:45:00|1524.1|1522.9|1523.8|1522.6|1524.3|1523.1|1523.7|1522.5|62
1675770600000|2023-02-07 11:50:00|1523.7|1522.5|1523.7|1522.5|1524.4|1523.2|1523.4|1522.2|52
1675770900000|2023-02-07 11:55:00|1523.6|1522.4|1523.4|1522.2|1523.7|1522.5|1522.8|1521.6|106
1675771200000|2023-02-07 12:00:00|1523.3|1522.1|1523.2|1522|1523.9|1522.7|1522.9|1521.7|85
1675771500000|2023-02-07 12:05:00|1523.3|1522.1|1523.2|1522|1523.7|1522.5|1523.1|1521.9|69
1675771800000|2023-02-07 12:10:00|1522.9|1521.7|1523.6|1522.4|1523.6|1522.4|1522.6|1521.4|53
1675772100000|2023-02-07 12:15:00|1523.7|1522.5|1524.3|1523.1|1524.6|1523.4|1523.7|1522.5|63
1675772400000|2023-02-07 12:20:00|1524.4|1523.2|1524.5|1523.3|1524.6|1523.4|1524|1522.8|144
1675772700000|2023-02-07 12:25:00|1524.6|1523.4|1524.3|1523.1|1525.1|1523.9|1524.2|1523|129
1675773000000|2023-02-07 12:30:00|1524.2|1523|1523.6|1522.4|1524.3|1523.1|1523.6|1522.4|34
1675773300000|2023-02-07 12:35:00|1523.7|1522.5|1524.1|1522.9|1524.1|1522.9|1523.5|1522.3|44
1675773600000|2023-02-07 12:40:00|1524.2|1523|1524.2|1523|1524.9|1523.7|1523.7|1522.5|141
1675773900000|2023-02-07 12:45:00|1524.3|1523.1|1523.5|1522.3|1524.4|1523.2|1523.5|1522.3|66
1675774200000|2023-02-07 12:50:00|1523.6|1522.4|1523|1521.8|1523.7|1522.5|1522.5|1521.3|227
1675774500000|2023-02-07 12:55:00|1522.9|1521.7|1522.8|1521.6|1523.1|1521.9|1522.3|1521.1|126
1675774800000|2023-02-07 13:00:00|1522.9|1521.7|1523.2|1522|1524|1522.8|1522.6|1521.4|540
1675775100000|2023-02-07 13:05:00|1523.1|1521.9|1523.1|1521.9|1524.5|1523.3|1523|1521.8|210
1675775400000|2023-02-07 13:10:00|1523|1521.8|1520.6|1519.4|1523|1521.8|1520.4|1519.2|445
1675775700000|2023-02-07 13:15:00|1520.5|1519.3|1521.9|1520.7|1522.1|1520.9|1520.2|1519|186
1675776000000|2023-02-07 13:20:00|1521.6|1520.4|1521.1|1519.9|1522.4|1521.2|1521|1519.8|196
1675776300000|2023-02-07 13:25:00|1521|1519.8|1520.6|1519.4|1521.1|1519.9|1519.4|1518.2|247
1675776600000|2023-02-07 13:30:00|1520.7|1519.5|1519.3|1518.1|1520.9|1519.7|1518.9|1517.7|146
1675776900000|2023-02-07 13:35:00|1519.2|1518|1519.7|1518.5|1519.8|1518.6|1519|1517.8|80
1675777200000|2023-02-07 13:40:00|1519.8|1518.6|1521.1|1519.9|1522.1|1520.9|1519.8|1518.6|224
1675780200000|2023-02-07 14:30:00|1520|1518.8|1518.9|1517.7|1521.1|1519.9|1517|1515.8|2990
1675780500000|2023-02-07 14:35:00|1518.8|1517.6|1520.6|1519.4|1520.9|1519.7|1518|1516.8|604
1675780800000|2023-02-07 14:40:00|1520.5|1519.3|1518|1516.8|1521|1519.8|1517.8|1516.6|691
1675781100000|2023-02-07 14:45:00|1517.9|1516.7|1516.9|1515.7|1517.9|1516.7|1515.5|1514.3|925
1675781400000|2023-02-07 14:50:00|1516.8|1515.6|1514.2|1513|1517.7|1516.5|1514|1512.8|2990
1675781700000|2023-02-07 14:55:00|1514.1|1512.9|1513.5|1512.3|1514.6|1513.4|1513.3|1512.1|2249
1675782000000|2023-02-07 15:00:00|1513.6|1512.4|1513.3|1512.1|1514.8|1513.6|1512.5|1511.3|1524
1675782300000|2023-02-07 15:05:00|1513.2|1512|1511.8|1510.6|1513.2|1512|1511.3|1510.1|2299
1675782600000|2023-02-07 15:10:00|1511.7|1510.5|1511.4|1510.2|1513.4|1512.2|1510.6|1509.4|3078
1675782900000|2023-02-07 15:15:00|1511.5|1510.3|1511.1|1509.9|1511.7|1510.5|1510.5|1509.3|654
1675783200000|2023-02-07 15:20:00|1511.2|1510|1509.7|1508.5|1511.8|1510.6|1509.5|1508.3|931
1675783500000|2023-02-07 15:25:00|1509.8|1508.6|1508.2|1507|1509.8|1508.6|1507.5|1506.3|1311
1675783800000|2023-02-07 15:30:00|1508.1|1506.9|1508.5|1507.3|1509.2|1508|1507.8|1506.6|1197
1675784100000|2023-02-07 15:35:00|1508.7|1507.5|1509.3|1508.1|1510|1508.8|1508.5|1507.3|529
1675784400000|2023-02-07 15:40:00|1509.4|1508.2|1508|1506.8|1509.8|1508.6|1507.7|1506.5|605
1675784700000|2023-02-07 15:45:00|1508.1|1506.9|1507.8|1506.6|1508.8|1507.6|1507.5|1506.3|551
1675785000000|2023-02-07 15:50:00|1507.7|1506.5|1507.8|1506.6|1509.1|1507.9|1507.7|1506.5|686
1675785300000|2023-02-07 15:55:00|1507.7|1506.5|1510|1508.8|1510.3|1509.1|1507.5|1506.3|1598
1675785600000|2023-02-07 16:00:00|1509.8|1508.6|1507.8|1506.6|1509.8|1508.6|1507.7|1506.5|554
1675785900000|2023-02-07 16:05:00|1507.9|1506.7|1508.7|1507.5|1509|1507.8|1507.6|1506.4|657
1675786200000|2023-02-07 16:10:00|1508.5|1507.3|1510.9|1509.7|1511|1509.8|1508.4|1507.2|545
1675786500000|2023-02-07 16:15:00|1511|1509.8|1511|1509.8|1512.2|1511|1510.5|1509.3|661
1675786800000|2023-02-07 16:20:00|1511.1|1509.9|1511.1|1509.9|1512|1510.8|1510.5|1509.3|3615
1675787100000|2023-02-07 16:25:00|1511.3|1510.1|1513.2|1512|1513.2|1512|1511.1|1509.9|489
1675787400000|2023-02-07 16:30:00|1513.5|1512.3|1513.4|1512.2|1514.1|1512.9|1512.7|1511.5|555
1675787700000|2023-02-07 16:35:00|1513.5|1512.3|1512.7|1511.5|1514|1512.8|1512.4|1511.2|1052
1675788000000|2023-02-07 16:40:00|1512.9|1511.7|1516|1514.8|1516|1514.8|1512.5|1511.3|858
1675788300000|2023-02-07 16:45:00|1515.9|1514.7|1518.9|1517.7|1519.6|1518.4|1515.2|1514|2057
1675788600000|2023-02-07 16:50:00|1518.8|1517.6|1519.4|1518.2|1521.1|1519.9|1518|1516.8|936
1675788900000|2023-02-07 16:55:00|1519.6|1518.4|1519.3|1518.1|1521.4|1520.2|1518.8|1517.6|519
1675789200000|2023-02-07 17:00:00|1519.4|1518.2|1518.2|1517|1519.6|1518.4|1517.8|1516.6|451
1675789500000|2023-02-07 17:05:00|1518.1|1516.9|1517.7|1516.5|1519.3|1518.1|1517.5|1516.3|734
1675789800000|2023-02-07 17:10:00|1517.8|1516.6|1519.4|1518.2|1519.5|1518.3|1517|1515.8|1373
1675790100000|2023-02-07 17:15:00|1519.5|1518.3|1518.6|1517.4|1519.7|1518.5|1517.5|1516.3|1110
1675790400000|2023-02-07 17:20:00|1518.9|1517.7|1518.6|1517.4|1519.6|1518.4|1518.1|1516.9|432
1675790700000|2023-02-07 17:25:00|1518.5|1517.3|1517.9|1516.7|1518.9|1517.7|1517.6|1516.4|330
1675791000000|2023-02-07 17:30:00|1518.1|1516.9|1517.5|1516.3|1518.4|1517.2|1517|1515.8|354
1675791300000|2023-02-07 17:35:00|1517.4|1516.2|1516.6|1515.4|1518.2|1517|1516.5|1515.3|1376
1675791600000|2023-02-07 17:40:00|1516.7|1515.5|1517.8|1516.6|1518.1|1516.9|1515.9|1514.7|770
1675791900000|2023-02-07 17:45:00|1517.9|1516.7|1518.8|1517.6|1520|1518.8|1517.9|1516.7|3120
1675792200000|2023-02-07 17:50:00|1518.9|1517.7|1518.8|1517.6|1520.3|1519.1|1517.3|1516.1|615
1675792500000|2023-02-07 17:55:00|1519|1517.8|1519.4|1518.2|1520.1|1518.9|1518.5|1517.3|341
1675792800000|2023-02-07 18:00:00|1519.5|1518.3|1518.4|1517.2|1520.4|1519.2|1518.1|1516.9|620
1675793100000|2023-02-07 18:05:00|1518.3|1517.1|1518.1|1516.9|1518.8|1517.6|1517.9|1516.7|278
1675793400000|2023-02-07 18:10:00|1518|1516.8|1517|1515.8|1518.3|1517.1|1516.8|1515.6|515
1675793700000|2023-02-07 18:15:00|1516.9|1515.7|1516.5|1515.3|1518|1516.8|1515.8|1514.6|1203
1675794000000|2023-02-07 18:20:00|1516.4|1515.2|1515.5|1514.3|1516.8|1515.6|1515.4|1514.2|372
1675794300000|2023-02-07 18:25:00|1515.6|1514.4|1514.1|1512.9|1515.6|1514.4|1514|1512.8|1793
1675794600000|2023-02-07 18:30:00|1514|1512.8|1513.9|1512.7|1514.9|1513.7|1513.6|1512.4|877
1675794900000|2023-02-07 18:35:00|1513.7|1512.5|1514.8|1513.6|1515.1|1513.9|1513.4|1512.2|563
1675795200000|2023-02-07 18:40:00|1514.9|1513.7|1514.4|1513.2|1515.5|1514.3|1513.9|1512.7|579
1675795500000|2023-02-07 18:45:00|1514.3|1513.1|1511.7|1510.5|1514.5|1513.3|1511.2|1510|1725
1675795800000|2023-02-07 18:50:00|1511.6|1510.4|1512.7|1511.5|1512.7|1511.5|1511.1|1509.9|941
1675796100000|2023-02-07 18:55:00|1513|1511.8|1511.2|1510|1513|1511.8|1510.9|1509.7|845
1675796400000|2023-02-07 19:00:00|1511.3|1510.1|1513.8|1512.6|1513.8|1512.6|1511.1|1509.9|3975
1675796700000|2023-02-07 19:05:00|1513.7|1512.5|1513.4|1512.2|1514.3|1513.1|1512.6|1511.4|1776
1675797000000|2023-02-07 19:10:00|1513.5|1512.3|1512.3|1511.1|1514.9|1513.7|1511.9|1510.7|3803
1675797300000|2023-02-07 19:15:00|1512.2|1511|1512.9|1511.7|1513.5|1512.3|1512.2|1511|1671
1675818000000|2023-02-08 01:00:00|1513.1|1511.9|1515.3|1514.1|1516.1|1514.9|1512.8|1511.6|522
1675818300000|2023-02-08 01:05:00|1515.4|1514.2|1515.1|1513.9|1516.1|1514.9|1514.6|1513.4|302
1675818600000|2023-02-08 01:10:00|1515.3|1514.1|1515.2|1514|1515.6|1514.4|1514.4|1513.2|142
1675818900000|2023-02-08 01:15:00|1515.1|1513.9|1515.7|1514.5|1515.9|1514.7|1514.9|1513.7|317
1675819200000|2023-02-08 01:20:00|1516|1514.8|1515.7|1514.5|1516.1|1514.9|1515.1|1513.9|79
1675819500000|2023-02-08 01:25:00|1515.5|1514.3|1515.7|1514.5|1516.1|1514.9|1515.2|1514|352
1675819800000|2023-02-08 01:30:00|1515.9|1514.7|1515.9|1514.7|1516|1514.8|1515.2|1514|30
1675820100000|2023-02-08 01:35:00|1515.8|1514.6|1516.4|1515.2|1516.4|1515.2|1515.7|1514.5|21
1675820400000|2023-02-08 01:40:00|1516.3|1515.1|1514.7|1513.5|1516.3|1515.1|1514.7|1513.5|303
1675820700000|2023-02-08 01:45:00|1514.9|1513.7|1514.7|1513.5|1514.9|1513.7|1513.7|1512.5|121
1675821000000|2023-02-08 01:50:00|1514.8|1513.6|1515.4|1514.2|1516|1514.8|1514.7|1513.5|77
1675821300000|2023-02-08 01:55:00|1515.5|1514.3|1515.3|1514.1|1515.6|1514.4|1515.1|1513.9|102
1675821600000|2023-02-08 02:00:00|1515.2|1514|1515.4|1514.2|1515.5|1514.3|1514.7|1513.5|32
1675821900000|2023-02-08 02:05:00|1515.5|1514.3|1515.1|1513.9|1516|1514.8|1515|1513.8|102
1675822200000|2023-02-08 02:10:00|1515|1513.8|1515.7|1514.5|1515.7|1514.5|1514.9|1513.7|89
1675822500000|2023-02-08 02:15:00|||||||||19
1675822800000|2023-02-08 02:20:00|1515.6|1514.4|1515.1|1513.9|1515.6|1514.4|1515|1513.8|12
1675823100000|2023-02-08 02:25:00|1515.2|1514|1516|1514.8|1516|1514.8|1515|1513.8|18
1675823400000|2023-02-08 02:30:00|1515.7|1514.5|1516.4|1515.2|1516.4|1515.2|1514.9|1513.7|170
1675823700000|2023-02-08 02:35:00|1516.5|1515.3|1517.4|1516.2|1517.5|1516.3|1516.2|1515|158
1675824000000|2023-02-08 02:40:00|1517.5|1516.3|1517.7|1516.5|1518.2|1517|1517.1|1515.9|222
1675824300000|2023-02-08 02:45:00|1517.9|1516.7|1518.2|1517|1518.3|1517.1|1517.1|1515.9|84
1675824600000|2023-02-08 02:50:00|1518|1516.8|1518|1516.8|1518.3|1517.1|1517.5|1516.3|92
1675824900000|2023-02-08 02:55:00|1518.1|1516.9|1518.7|1517.5|1518.7|1517.5|1517.4|1516.2|184
1675825200000|2023-02-08 03:00:00|1518.4|1517.2|1517.4|1516.2|1518.4|1517.2|1517.2|1516|118
1675825500000|2023-02-08 03:05:00|1517.2|1516|1517.7|1516.5|1517.7|1516.5|1516.7|1515.5|135
1675825800000|2023-02-08 03:10:00|1517.8|1516.6|1517.7|1516.5|1518.1|1516.9|1517.6|1516.4|14
1675826100000|2023-02-08 03:15:00|1517.6|1516.4|1517.4|1516.2|1517.8|1516.6|1517.2|1516|12
1675826400000|2023-02-08 03:20:00|1517.6|1516.4|1517.4|1516.2|1518.1|1516.9|1517.4|1516.2|10
1675826700000|2023-02-08 03:25:00|1517.6|1516.4|1517.9|1516.7|1518.1|1516.9|1517.5|1516.3|6
1675827000000|2023-02-08 03:30:00|1518|1516.8|1517.4|1516.2|1518|1516.8|1517.2|1516|61
1675827300000|2023-02-08 03:35:00|1517.5|1516.3|1517.5|1516.3|1517.7|1516.5|1517.4|1516.2|227
1675827600000|2023-02-08 03:40:00|1517.6|1516.4|1517.1|1515.9|1517.6|1516.4|1516.8|1515.6|69
1675827900000|2023-02-08 03:45:00|1517|1515.8|1517.3|1516.1|1517.3|1516.1|1517|1515.8|7
1675828200000|2023-02-08 03:50:00|1517.6|1516.4|1518.1|1516.9|1518.1|1516.9|1517.5|1516.3|10
1675828500000|2023-02-08 03:55:00|1518.2|1517|1517.8|1516.6|1518.3|1517.1|1517.7|1516.5|21
1675828800000|2023-02-08 04:00:00|1517.7|1516.5|1517.2|1516|1517.8|1516.6|1517.1|1515.9|52
1675829100000|2023-02-08 04:05:00|1517.3|1516.1|1516.9|1515.7|1517.4|1516.2|1516.9|1515.7|4
1675829400000|2023-02-08 04:10:00|1517|1515.8|1516.9|1515.7|1517|1515.8|1516.9|1515.7|3
1675829700000|2023-02-08 04:15:00|1516.8|1515.6|1516.8|1515.6|1516.9|1515.7|1516.8|1515.6|43
1675830000000|2023-02-08 04:20:00|1516.7|1515.5|1517.1|1515.9|1517.1|1515.9|1516.6|1515.4|8
1675830300000|2023-02-08 04:25:00|1517|1515.8|1517.2|1516|1517.2|1516|1516.8|1515.6|12
1675830600000|2023-02-08 04:30:00|1517.3|1516.1|1517.4|1516.2|1517.4|1516.2|1517.1|1515.9|8
1675830900000|2023-02-08 04:35:00|1517.3|1516.1|1517.2|1516|1517.3|1516.1|1517.1|1515.9|7
1675831200000|2023-02-08 04:40:00|1517.3|1516.1|1517.2|1516|1517.3|1516.1|1517.2|1516|3
1675831500000|2023-02-08 04:45:00|1517.3|1516.1|1517.2|1516|1517.3|1516.1|1517.2|1516|23
1675831800000|2023-02-08 04:50:00|1517.1|1515.9|1517.2|1516|1517.3|1516.1|1517.1|1515.9|13
1675832100000|2023-02-08 04:55:00|1517.3|1516.1|1517.3|1516.1|1517.5|1516.3|1517.3|1516.1|2
1675832400000|2023-02-08 05:00:00|1517.5|1516.3|1517.3|1516.1|1517.5|1516.3|1517.2|1516|24
1675832700000|2023-02-08 05:05:00|1517.2|1516|1517.1|1515.9|1517.3|1516.1|1517.1|1515.9|72
1675833000000|2023-02-08 05:10:00|||||||||4
1675833300000|2023-02-08 05:15:00|1517.3|1516.1|1517.3|1516.1|1517.4|1516.2|1517.2|1516|9
1675833600000|2023-02-08 05:20:00|1517.2|1516|1517.1|1515.9|1517.3|1516.1|1517.1|1515.9|13
1675833900000|2023-02-08 05:25:00|1516.8|1515.6|1516.8|1515.6|1516.8|1515.6|1516.8|1515.6|15
1675834200000|2023-02-08 05:30:00|1516.9|1515.7|1517.5|1516.3|1517.6|1516.4|1516.8|1515.6|53
1675834500000|2023-02-08 05:35:00|1517.4|1516.2|1517.5|1516.3|1517.6|1516.4|1517.3|1516.1|16
1675834800000|2023-02-08 05:40:00|1517.4|1516.2|1518|1516.8|1518|1516.8|1517.1|1515.9|31
1675835100000|2023-02-08 05:45:00|1518.1|1516.9|1518.5|1517.3|1518.9|1517.7|1517.8|1516.6|183
1675835400000|2023-02-08 05:50:00|1518.6|1517.4|1518.7|1517.5|1518.9|1517.7|1518.3|1517.1|60
1675835700000|2023-02-08 05:55:00|1518.8|1517.6|1518.6|1517.4|1519.1|1517.9|1518.6|1517.4|125
1675836000000|2023-02-08 06:00:00|1518.7|1517.5|1519.4|1518.2|1519.9|1518.7|1518.7|1517.5|164
1675836300000|2023-02-08 06:05:00|1519.3|1518.1|1519|1517.8|1519.5|1518.3|1518.6|1517.4|39
1675836600000|2023-02-08 06:10:00|1519.1|1517.9|1518.8|1517.6|1520.1|1518.9|1518.7|1517.5|313
1675836900000|2023-02-08 06:15:00|1519|1517.8|1519.8|1518.6|1520.1|1518.9|1519|1517.8|141
1675837200000|2023-02-08 06:20:00|1519.9|1518.7|1519.9|1518.7|1521.1|1519.9|1519.7|1518.5|436
1675837500000|2023-02-08 06:25:00|1519.8|1518.6|1520.5|1519.3|1520.6|1519.4|1519.5|1518.3|134
1675837800000|2023-02-08 06:30:00|1520.6|1519.4|1520.4|1519.2|1520.6|1519.4|1520.4|1519.2|44
1675838100000|2023-02-08 06:35:00|1520.3|1519.1|1519.9|1518.7|1520.4|1519.2|1519.9|1518.7|54
1675838400000|2023-02-08 06:40:00|1519.8|1518.6|1519.7|1518.5|1519.9|1518.7|1519.4|1518.2|123
1675838700000|2023-02-08 06:45:00|1519.8|1518.6|1520|1518.8|1520|1518.8|1519.6|1518.4|44
1675839000000|2023-02-08 06:50:00|1519.9|1518.7|1520.3|1519.1|1520.7|1519.5|1519.6|1518.4|127
1675839300000|2023-02-08 06:55:00|1520.2|1519|1519.5|1518.3|1520.4|1519.2|1519.5|1518.3|12
1675839600000|2023-02-08 07:00:00|1519.4|1518.2|1519.7|1518.5|1520|1518.8|1519.4|1518.2|17
1675839900000|2023-02-08 07:05:00|1519.8|1518.6|1519.4|1518.2|1520.4|1519.2|1519.4|1518.2|45
1675840200000|2023-02-08 07:10:00|1519.5|1518.3|1519.5|1518.3|1519.8|1518.6|1518.9|1517.7|31
1675840500000|2023-02-08 07:15:00|1519.7|1518.5|1519.2|1518|1519.8|1518.6|1519|1517.8|33
1675840800000|2023-02-08 07:20:00|1519.3|1518.1|1519.5|1518.3|1519.5|1518.3|1519.1|1517.9|29
1675841100000|2023-02-08 07:25:00|1519.4|1518.2|1520.1|1518.9|1520.5|1519.3|1519.4|1518.2|19
1675841400000|2023-02-08 07:30:00|1520.2|1519|1520.2|1519|1520.4|1519.2|1520.1|1518.9|8
1675841700000|2023-02-08 07:35:00|1520.1|1518.9|1520.4|1519.2|1520.6|1519.4|1520|1518.8|20
1675842000000|2023-02-08 07:40:00|1520.2|1519|1520.7|1519.5|1520.9|1519.7|1520.2|1519|56
1675842300000|2023-02-08 07:45:00|1520.4|1519.2|1520.5|1519.3|1520.7|1519.5|1520.4|1519.2|30
1675842600000|2023-02-08 07:50:00|1520.4|1519.2|1520.2|1519|1520.5|1519.3|1519.9|1518.7|29
1675842900000|2023-02-08 07:55:00|1520.3|1519.1|1520.4|1519.2|1520.7|1519.5|1520|1518.8|72
1675843200000|2023-02-08 08:00:00|1520.5|1519.3|1520|1518.8|1520.9|1519.7|1519.8|1518.6|145
1675843500000|2023-02-08 08:05:00|1520.2|1519|1519.7|1518.5|1520.8|1519.6|1519.3|1518.1|61
1675843800000|2023-02-08 08:10:00|1519.8|1518.6|1520.3|1519.1|1520.9|1519.7|1519.7|1518.5|84
1675844100000|2023-02-08 08:15:00|1520|1518.8|1519.5|1518.3|1520.3|1519.1|1519.3|1518.1|41
1675844400000|2023-02-08 08:20:00|1519.4|1518.2|1520|1518.8|1520.4|1519.2|1519.3|1518.1|136
1675844700000|2023-02-08 08:25:00|1519.8|1518.6|1519.5|1518.3|1519.8|1518.6|1519|1517.8|41
1675845000000|2023-02-08 08:30:00|1519.6|1518.4|1518.7|1517.5|1519.7|1518.5|1518.7|1517.5|33
1675845300000|2023-02-08 08:35:00|1518.8|1517.6|1518.7|1517.5|1518.8|1517.6|1518.3|1517.1|78
1675845600000|2023-02-08 08:40:00|1518.6|1517.4|1519.4|1518.2|1519.6|1518.4|1518.5|1517.3|208
1675845900000|2023-02-08 08:45:00|1519.5|1518.3|1520.3|1519.1|1520.4|1519.2|1519.5|1518.3|57
1675846200000|2023-02-08 08:50:00|1520.4|1519.2|1521|1519.8|1521.3|1520.1|1520.3|1519.1|158
1675846500000|2023-02-08 08:55:00|1520.9|1519.7|1521.2|1520|1521.3|1520.1|1520.9|1519.7|47
1675846800000|2023-02-08 09:00:00|1521.3|1520.1|1521.2|1520|1521.9|1520.7|1521.2|1520|162
1675847100000|2023-02-08 09:05:00|1521.3|1520.1|1521.3|1520.1|1521.6|1520.4|1521|1519.8|72
1675847400000|2023-02-08 09:10:00|1521.2|1520|1521.6|1520.4|1522.3|1521.1|1521.1|1519.9|79
1675847700000|2023-02-08 09:15:00|1521.5|1520.3|1520.9|1519.7|1521.6|1520.4|1520.8|1519.6|35
1675848000000|2023-02-08 09:20:00|1521|1519.8|1521.5|1520.3|1522|1520.8|1521|1519.8|51
1675848300000|2023-02-08 09:25:00|1521.6|1520.4|1522|1520.8|1522.5|1521.3|1521|1519.8|102
1675848600000|2023-02-08 09:30:00|1522.1|1520.9|1522.4|1521.2|1522.5|1521.3|1522|1520.8|84
1675848900000|2023-02-08 09:35:00|1522.5|1521.3|1522.6|1521.4|1522.6|1521.4|1522.1|1520.9|103
1675849200000|2023-02-08 09:40:00|1522.5|1521.3|1522.6|1521.4|1522.8|1521.6|1522.5|1521.3|48
1675849500000|2023-02-08 09:45:00|1522.5|1521.3|1523.1|1521.9|1523.2|1522|1522.5|1521.3|64
1675849800000|2023-02-08 09:50:00|1523|1521.8|1522.8|1521.6|1523|1521.8|1522.8|1521.6|92
1675850100000|2023-02-08 09:55:00|1523|1521.8|1523.1|1521.9|1523.1|1521.9|1522.8|1521.6|52
1675850400000|2023-02-08 10:00:00|1523|1521.8|1523.1|1521.9|1523.2|1522|1522.7|1521.5|188
1675850700000|2023-02-08 10:05:00|1523.2|1522|1523.2|1522|1523.5|1522.3|1523|1521.8|74
1675851000000|2023-02-08 10:10:00|1523.3|1522.1|1523.6|1522.4|1523.9|1522.7|1523.3|1522.1|76
1675851300000|2023-02-08 10:15:00|1523.5|1522.3|1523.8|1522.6|1524|1522.8|1523.5|1522.3|55
1675851600000|2023-02-08 10:20:00|1523.7|1522.5|1524|1522.8|1524|1522.8|1523.7|1522.5|18
1675851900000|2023-02-08 10:25:00|1523.7|1522.5|1523.4|1522.2|1523.8|1522.6|1523.2|1522|80
1675852200000|2023-02-08 10:30:00|1523.5|1522.3|1523.1|1521.9|1523.7|1522.5|1522.6|1521.4|35
1675852500000|2023-02-08 10:35:00|1523.2|1522|1523.2|1522|1523.2|1522|1522.8|1521.6|97
1675852800000|2023-02-08 10:40:00|1523.1|1521.9|1523.1|1521.9|1523.2|1522|1523|1521.8|12
1675853100000|2023-02-08 10:45:00|1522.7|1521.5|1523.6|1522.4|1523.7|1522.5|1522.6|1521.4|48
1675853400000|2023-02-08 10:50:00|1523.5|1522.3|1523.2|1522|1524.2|1523|1523.2|1522|78
1675853700000|2023-02-08 10:55:00|1523.3|1522.1|1523.6|1522.4|1524.2|1523|1523.2|1522|110
1675854000000|2023-02-08 11:00:00|1523.7|1522.5|1523.5|1522.3|1523.8|1522.6|1523.2|1522|119
1675854300000|2023-02-08 11:05:00|1523.3|1522.1|1522.7|1521.5|1523.5|1522.3|1522.7|1521.5|78
1675854600000|2023-02-08 11:10:00|1522.8|1521.6|1522.8|1521.6|1523.1|1521.9|1522.7|1521.5|58
1675854900000|2023-02-08 11:15:00|1522.7|1521.5|1523.1|1521.9|1523.2|1522|1522.7|1521.5|61
1675855200000|2023-02-08 11:20:00|1523|1521.8|1522.6|1521.4|1523.2|1522|1522.6|1521.4|26
1675855500000|2023-02-08 11:25:00|1522.7|1521.5|1522.8|1521.6|1522.8|1521.6|1522.7|1521.5|15
1675855800000|2023-02-08 11:30:00|1522.9|1521.7|1523|1521.8|1523.3|1522.1|1522.7|1521.5|75
1675856100000|2023-02-08 11:35:00|1522.8|1521.6|1523|1521.8|1523.1|1521.9|1522.5|1521.3|33
1675856400000|2023-02-08 11:40:00|1522.9|1521.7|1521.9|1520.7|1522.9|1521.7|1521.9|1520.7|65
1675856700000|2023-02-08 11:45:00|1522|1520.8|1522|1520.8|1522.1|1520.9|1521.7|1520.5|57
1675857000000|2023-02-08 11:50:00|1521.9|1520.7|1521.3|1520.1|1521.9|1520.7|1521.3|1520.1|48
1675857300000|2023-02-08 11:55:00|1521.4|1520.2|1521|1519.8|1521.4|1520.2|1520.5|1519.3|143
1675857600000|2023-02-08 12:00:00|1520.9|1519.7|1522.1|1520.9|1522.5|1521.3|1520.9|1519.7|146
1675857900000|2023-02-08 12:05:00|1522|1520.8|1522.6|1521.4|1522.7|1521.5|1521.8|1520.6|52
1675858200000|2023-02-08 12:10:00|1522.7|1521.5|1522.7|1521.5|1522.9|1521.7|1522.3|1521.1|79
1675858500000|2023-02-08 12:15:00|1522.5|1521.3|1521.8|1520.6|1522.7|1521.5|1521.8|1520.6|105
1675858800000|2023-02-08 12:20:00|1521.9|1520.7|1522.3|1521.1|1522.7|1521.5|1521.9|1520.7|103
1675859100000|2023-02-08 12:25:00|1522.5|1521.3|1522.7|1521.5|1523|1521.8|1522.2|1521|143
1675859400000|2023-02-08 12:30:00|1522.8|1521.6|1522.5|1521.3|1523.3|1522.1|1522.5|1521.3|80
1675859700000|2023-02-08 12:35:00|1522.6|1521.4|1522.2|1521|1522.7|1521.5|1522.2|1521|87
1675860000000|2023-02-08 12:40:00|1522.3|1521.1|1521.3|1520.1|1522.3|1521.1|1520.8|1519.6|101
1675860300000|2023-02-08 12:45:00|1521.4|1520.2|1521.6|1520.4|1521.7|1520.5|1521.2|1520|36
1675860600000|2023-02-08 12:50:00|1521.7|1520.5|1521.3|1520.1|1522|1520.8|1521.2|1520|166
1675860900000|2023-02-08 12:55:00|1521.4|1520.2|1522.2|1521|1522.3|1521.1|1521.4|1520.2|85
1675861200000|2023-02-08 13:00:00|1522.1|1520.9|1523.3|1522.1|1523.8|1522.6|1521.7|1520.5|286
1675861500000|2023-02-08 13:05:00|1523.2|1522|1523.4|1522.2|1523.8|1522.6|1522.8|1521.6|276
1675861800000|2023-02-08 13:10:00|1523.3|1522.1|1522.5|1521.3|1523.4|1522.2|1522.4|1521.2|187
1675862100000|2023-02-08 13:15:00|1522.6|1521.4|1522.2|1521|1522.8|1521.6|1521.9|1520.7|153
1675862400000|2023-02-08 13:20:00|1522.1|1520.9|1520.9|1519.7|1522.4|1521.2|1520.1|1518.9|413
1675862700000|2023-02-08 13:25:00|1521|1519.8|1521.3|1520.1|1522.2|1521|1520.9|1519.7|122
1675863000000|2023-02-08 13:30:00|1521.4|1520.2|1521.1|1519.9|1522.2|1521|1521.1|1519.9|133
1675863300000|2023-02-08 13:35:00|1521.2|1520|1521.8|1520.6|1522.1|1520.9|1520.8|1519.6|155
1675863600000|2023-02-08 13:40:00|1521.7|1520.5|1522.2|1521|1522.7|1521.5|1521.7|1520.5|163
1675866600000|2023-02-08 14:30:00|1522|1520.8|1516.5|1515.3|1522|1520.8|1515.1|1513.9|4010
1675866900000|2023-02-08 14:35:00|1516.3|1515.1|1518|1516.8|1519.5|1518.3|1515.9|1514.7|2693
1675867200000|2023-02-08 14:40:00|1518.2|1517|1515.2|1514|1518.2|1517|1515|1513.8|711
1675867500000|2023-02-08 14:45:00|1515|1513.8|1514.3|1513.1|1515.9|1514.7|1514|1512.8|973
1675867800000|2023-02-08 14:50:00|1514|1512.8|1513.5|1512.3|1514.8|1513.6|1513.3|1512.1|983
1675868100000|2023-02-08 14:55:00|1513.4|1512.2|1513.7|1512.5|1514.5|1513.3|1512.5|1511.3|809
1675868400000|2023-02-08 15:00:00|1513.6|1512.4|1513|1511.8|1514.5|1513.3|1513|1511.8|816
1675868700000|2023-02-08 15:05:00|1512.9|1511.7|1513.8|1512.6|1514|1512.8|1512.8|1511.6|540
1675869000000|2023-02-08 15:10:00|1514|1512.8|1513.1|1511.9|1515.2|1514|1513|1511.8|979
1675869300000|2023-02-08 15:15:00|1513.2|1512|1514|1512.8|1514.7|1513.5|1512.9|1511.7|603
1675869600000|2023-02-08 15:20:00|1514.1|1512.9|1513.7|1512.5|1515.5|1514.3|1513.4|1512.2|2214
1675869900000|2023-02-08 15:25:00|1513.6|1512.4|1513.3|1512.1|1514.6|1513.4|1512.9|1511.7|430
1675870200000|2023-02-08 15:30:00|1513.2|1512|1511.8|1510.6|1513.4|1512.2|1510.2|1509|938
1675870500000|2023-02-08 15:35:00|1511.9|1510.7|1514.6|1513.4|1514.7|1513.5|1510.9|1509.7|2171
1675870800000|2023-02-08 15:40:00|1514.5|1513.3|1513.2|1512|1514.5|1513.3|1512.4|1511.2|707
1675871100000|2023-02-08 15:45:00|1513.1|1511.9|1516.3|1515.1|1517.7|1516.5|1513|1511.8|2446
1675871400000|2023-02-08 15:50:00|1516|1514.8|1518.7|1517.5|1518.9|1517.7|1515.7|1514.5|2119
1675871700000|2023-02-08 15:55:00|1518.9|1517.7|1517.7|1516.5|1519.5|1518.3|1517.5|1516.3|2284
1675872000000|2023-02-08 16:00:00|1517.4|1516.2|1521.6|1520.4|1522.3|1521.1|1516.9|1515.7|1768
1675872300000|2023-02-08 16:05:00|1521.7|1520.5|1521.3|1520.1|1522|1520.8|1519.3|1518.1|944
1675872600000|2023-02-08 16:10:00|1521.4|1520.2|1518.4|1517.2|1521.6|1520.4|1517.9|1516.7|1137
1675872900000|2023-02-08 16:15:00|1518.7|1517.5|1518.7|1517.5|1518.9|1517.7|1516.9|1515.7|480
1675873200000|2023-02-08 16:20:00|1518.6|1517.4|1517.7|1516.5|1518.7|1517.5|1515.9|1514.7|564
1675873500000|2023-02-08 16:25:00|1517.6|1516.4|1517.5|1516.3|1518.2|1517|1516.1|1514.9|571
1675873800000|2023-02-08 16:30:00|1517.4|1516.2|1516.5|1515.3|1517.8|1516.6|1516.1|1514.9|492
1675874100000|2023-02-08 16:35:00|1516.4|1515.2|1517.9|1516.7|1518.6|1517.4|1516.4|1515.2|529
1675874400000|2023-02-08 16:40:00|1517.8|1516.6|1519.5|1518.3|1520.3|1519.1|1516.2|1515|1134
1675874700000|2023-02-08 16:45:00|1519.3|1518.1|1519.3|1518.1|1520.3|1519.1|1518.8|1517.6|647
1675875000000|2023-02-08 16:50:00|1519.6|1518.4|1518.6|1517.4|1520.1|1518.9|1517.8|1516.6|612
1675875300000|2023-02-08 16:55:00|1518.5|1517.3|1519.2|1518|1519.4|1518|1517.9|1516.7|1145
1675875600000|2023-02-08 17:00:00|1518.1|1516.1|1505.9|1504.7|1518.1|1516.1|1503.7|1502.5|4813
1675875900000|2023-02-08 17:05:00|1506|1504.8|1508.8|1507.6|1509.1|1507.9|1502.5|1501.3|2943
1675876200000|2023-02-08 17:10:00|1508.9|1507.7|1516.9|1515.7|1517.2|1516|1508.8|1507.6|2362
1675876500000|2023-02-08 17:15:00|1516.7|1515.5|1516.7|1515.5|1517.9|1516.7|1515.3|1514.1|1040
1675876800000|2023-02-08 17:20:00|1516.6|1515.4|1515|1513.8|1517.6|1516.4|1514.8|1513.6|770
1675877100000|2023-02-08 17:25:00|1515.1|1513.9|1513.6|1512.4|1516.1|1514.9|1512.5|1511.3|1161
1675877400000|2023-02-08 17:30:00|1513.5|1512.3|1511.1|1509.9|1513.8|1512.6|1510.4|1509.2|1357
1675877700000|2023-02-08 17:35:00|1511.2|1510|1510.1|1508.9|1512.2|1511|1509.9|1508.7|599
1675878000000|2023-02-08 17:40:00|1509.9|1508.7|1509.2|1508|1510|1508.8|1508.2|1507|1130
1675878300000|2023-02-08 17:45:00|1509.4|1508.2|1510|1508.8|1510.5|1509.3|1509.1|1507.9|880
1675878600000|2023-02-08 17:50:00|1510.1|1508.9|1508.9|1507.7|1511.2|1510|1508.7|1507.5|685
1675878900000|2023-02-08 17:55:00|1508.8|1507.6|1507.7|1506.5|1508.9|1507.7|1505.8|1504.6|907
1675879200000|2023-02-08 18:00:00|1507.8|1506.6|1510.3|1509.1|1511.4|1510.2|1507.7|1506.5|1156
1675879500000|2023-02-08 18:05:00|1510.4|1509.2|1511.7|1510.5|1512.7|1511.5|1510.3|1509.1|1743
1675879800000|2023-02-08 18:10:00|1511.8|1510.6|1510.7|1509.5|1511.8|1510.6|1510.1|1508.9|515
1675880100000|2023-02-08 18:15:00|1510.9|1509.7|1512.5|1511.3|1512.5|1511.3|1510.7|1509.5|459
1675880400000|2023-02-08 18:20:00|1512.6|1511.4|1511.9|1510.7|1512.8|1511.6|1511.9|1510.7|574
1675880700000|2023-02-08 18:25:00|1512|1510.8|1511.4|1510.2|1512.9|1511.7|1511.4|1510.2|847
1675881000000|2023-02-08 18:30:00|1511.5|1510.3|1512.7|1511.5|1512.7|1511.5|1511.4|1510.2|351
1675881300000|2023-02-08 18:35:00|1512.6|1511.4|1512.8|1511.6|1513.2|1512|1512.3|1511.1|482
1675881600000|2023-02-08 18:40:00|1512.9|1511.7|1514.6|1513.4|1514.7|1513.5|1512.7|1511.5|1583
1675881900000|2023-02-08 18:45:00|1514.4|1513.2|1514.4|1513.2|1515.5|1514.3|1514.2|1513|587
1675882200000|2023-02-08 18:50:00|1514.5|1513.3|1513.8|1512.6|1515.1|1513.9|1513.7|1512.5|1339
1675882500000|2023-02-08 18:55:00|1513.9|1512.7|1513.9|1512.7|1514.2|1513|1512.9|1511.7|891
1675882800000|2023-02-08 19:00:00|1514|1512.8|1515.7|1514.5|1515.9|1514.7|1513.7|1512.5|521
1675883100000|2023-02-08 19:05:00|1516|1514.8|1513.8|1512.6|1516.1|1514.9|1513.4|1512.2|1085
1675883400000|2023-02-08 19:10:00|1513.9|1512.7|1516|1514.8|1516.3|1515.1|1513.8|1512.6|2285
1675883700000|2023-02-08 19:15:00|1516.1|1514.9|1515.3|1514.1|1516.8|1515.6|1515|1513.8|2458
1675904400000|2023-02-09 01:00:00|1514.2|1513|1513.2|1512|1514.8|1513.6|1511.7|1510.5|561
1675904700000|2023-02-09 01:05:00|1513.3|1512.1|1513.5|1512.3|1514.4|1513.2|1512.6|1511.4|424
1675905000000|2023-02-09 01:10:00|1513.4|1512.2|1513.8|1512.6|1514.1|1512.9|1512.5|1511.3|186
1675905300000|2023-02-09 01:15:00|1513.7|1512.5|1514|1512.8|1514|1512.8|1512.5|1511.3|81
1675905600000|2023-02-09 01:20:00|1513.8|1512.6|1515.1|1513.9|1515.1|1513.9|1513.8|1512.6|129
1675905900000|2023-02-09 01:25:00|1515|1513.8|1514.8|1513.6|1515|1513.8|1513.8|1512.6|69
1675906200000|2023-02-09 01:30:00|1514.9|1513.7|1516.6|1515.4|1516.8|1515.6|1514.6|1513.4|153
1675906500000|2023-02-09 01:35:00|1516.7|1515.5|1516.6|1515.4|1517.6|1516.4|1516.4|1515.2|140
1675906800000|2023-02-09 01:40:00|1516.7|1515.5|1517.3|1516.1|1517.3|1516.1|1516.4|1515.2|114
1675907100000|2023-02-09 01:45:00|1517.4|1516.2|1518.4|1517.2|1518.5|1517.3|1517.2|1516|109
1675907400000|2023-02-09 01:50:00|1518.5|1517.3|1517.9|1516.7|1518.8|1517.6|1517.7|1516.5|237
1675907700000|2023-02-09 01:55:00|1518|1516.8|1519.3|1518.1|1519.4|1518.2|1518|1516.8|495
1675908000000|2023-02-09 02:00:00|1519.4|1518.2|1519.2|1518|1519.7|1518.5|1518.8|1517.6|883
1675908300000|2023-02-09 02:05:00|1519.1|1517.9|1519.2|1518|1519.4|1518.2|1518.8|1517.6|151
1675908600000|2023-02-09 02:10:00|1519.1|1517.9|1518.8|1517.6|1519.1|1517.9|1518.6|1517.4|38
1675908900000|2023-02-09 02:15:00|1518.7|1517.5|1518.8|1517.6|1519.2|1518|1518.7|1517.5|141
1675909200000|2023-02-09 02:20:00|1518.9|1517.7|1518.8|1517.6|1519.1|1517.9|1518.8|1517.6|22
1675909500000|2023-02-09 02:25:00|1518.9|1517.7|1518.8|1517.6|1518.9|1517.7|1518.8|1517.6|13
1675909800000|2023-02-09 02:30:00|1518.7|1517.5|1518.6|1517.4|1518.9|1517.7|1517.8|1516.6|56
1675910100000|2023-02-09 02:35:00|1518.5|1517.3|1518.5|1517.3|1518.5|1517.3|1518|1516.8|28
1675910400000|2023-02-09 02:40:00|1518.4|1517.2|1517.5|1516.3|1518.5|1517.3|1517.5|1516.3|40
1675910700000|2023-02-09 02:45:00|1517.6|1516.4|1516.9|1515.7|1517.6|1516.4|1516.6|1515.4|60
1675911000000|2023-02-09 02:50:00|1516.8|1515.6|1515.3|1514.1|1517|1515.8|1515|1513.8|503
1675911300000|2023-02-09 02:55:00|1515.2|1514|1513.4|1512.2|1515.5|1514.3|1513.4|1512.2|144
1675911600000|2023-02-09 03:00:00|1513.5|1512.3|1511.7|1510.5|1513.6|1512.4|1511.5|1510.3|389
1675911900000|2023-02-09 03:05:00|1511.6|1510.4|1511.5|1510.3|1512.3|1511.1|1510.8|1509.6|460
1675912200000|2023-02-09 03:10:00|1511.4|1510.2|1510.8|1509.6|1511.9|1510.7|1510.8|1509.6|131
1675912500000|2023-02-09 03:15:00|1510.7|1509.5|1509.3|1508.1|1511|1509.8|1508.9|1507.7|338
1675912800000|2023-02-09 03:20:00|1509.5|1508.3|1509.8|1508.6|1510.1|1508.9|1509.3|1508.1|80
1675913100000|2023-02-09 03:25:00|1509.7|1508.5|1509.6|1508.4|1510.3|1509.1|1509.3|1508.1|125
1675913400000|2023-02-09 03:30:00|1509.7|1508.5|1510.6|1509.4|1510.8|1509.6|1509.6|1508.4|71
1675913700000|2023-02-09 03:35:00|1510.7|1509.5|1510.3|1509.1|1510.8|1509.6|1510.3|1509.1|40
1675914000000|2023-02-09 03:40:00|1510.5|1509.3|1510.2|1509|1510.8|1509.6|1510.1|1508.9|214
1675914300000|2023-02-09 03:45:00|1510.3|1509.1|1510.3|1509.1|1510.4|1509.2|1510.2|1509|41
1675914600000|2023-02-09 03:50:00|1510.6|1509.4|1510.6|1509.4|1510.8|1509.6|1510.6|1509.4|14
1675914900000|2023-02-09 03:55:00|1510.8|1509.6|1510.8|1509.6|1510.9|1509.7|1510.8|1509.6|10
1675915200000|2023-02-09 04:00:00|1510.6|1509.4|1510.6|1509.4|1510.8|1509.6|1510.6|1509.4|26
1675915500000|2023-02-09 04:05:00|1510.4|1509.2|1510.4|1509.2|1510.4|1509.2|1510.4|1509.2|6
1675915800000|2023-02-09 04:10:00|1510.3|1509.1|1510.5|1509.3|1510.5|1509.3|1510.2|1509|217
1675916100000|2023-02-09 04:15:00|1510.6|1509.4|1510.6|1509.4|1510.6|1509.4|1510.4|1509.2|4
1675916400000|2023-02-09 04:20:00|1510.5|1509.3|1510.5|1509.3|1510.5|1509.3|1510.5|1509.3|5
1675916700000|2023-02-09 04:25:00|1510.3|1509.1|1510.3|1509.1|1510.3|1509.1|1510.2|1509|6
1675917000000|2023-02-09 04:30:00|1510.2|1509|1510|1508.8|1510.2|1509|1509.9|1508.7|4
1675917300000|2023-02-09 04:35:00|1510.1|1508.9|1510.3|1509.1|1510.3|1509.1|1509.7|1508.5|41
1675917600000|2023-02-09 04:40:00|1510.4|1509.2|1510.6|1509.4|1510.7|1509.5|1510.4|1509.2|11
1675917900000|2023-02-09 04:45:00|1510.5|1509.3|1510.5|1509.3|1510.6|1509.4|1510.3|1509.1|17
1675918200000|2023-02-09 04:50:00|1510.6|1509.4|1510.6|1509.4|1510.6|1509.4|1510.5|1509.3|5
1675918500000|2023-02-09 04:55:00|||||||||1
1675918800000|2023-02-09 05:00:00|1510.5|1509.3|1510.6|1509.4|1510.6|1509.4|1510.5|1509.3|7
1675919100000|2023-02-09 05:05:00|1510.8|1509.6|1510.6|1509.4|1510.8|1509.6|1510.2|1509|42
1675919400000|2023-02-09 05:10:00|1510.5|1509.3|1510.6|1509.4|1510.8|1509.6|1510.5|1509.3|3
1675919700000|2023-02-09 05:15:00|1510.7|1509.5|1510.7|1509.5|1510.7|1509.5|1510.4|1509.2|5
1675920000000|2023-02-09 05:20:00|1510.8|1509.6|1510.6|1509.4|1510.9|1509.7|1510.6|1509.4|6
1675920300000|2023-02-09 05:25:00|1510.7|1509.5|1510.6|1509.4|1510.8|1509.6|1510.6|1509.4|8
1675920600000|2023-02-09 05:30:00|1510.8|1509.6|1511|1509.8|1511.3|1510.1|1510.5|1509.3|62
1675920900000|2023-02-09 05:35:00|1511.1|1509.9|1511.5|1510.3|1511.8|1510.6|1511.1|1509.9|28
1675921200000|2023-02-09 05:40:00|1511.4|1510.2|1511.6|1510.4|1511.7|1510.5|1511.1|1509.9|28
1675921500000|2023-02-09 05:45:00|1511.5|1510.3|1511.6|1510.4|1511.8|1510.6|1511.2|1510|66
1675921800000|2023-02-09 05:50:00|1511.5|1510.3|1511.6|1510.4|1511.8|1510.6|1511.4|1510.2|64
1675922100000|2023-02-09 05:55:00|1511.5|1510.3|1512|1510.8|1512.1|1510.9|1510.7|1509.5|149
1675922400000|2023-02-09 06:00:00|1512.1|1510.9|1512.9|1511.7|1513.1|1511.9|1511.9|1510.7|163
1675922700000|2023-02-09 06:05:00|1513|1511.8|1511.9|1510.7|1513.6|1512.4|1511.9|1510.7|118
1675923000000|2023-02-09 06:10:00|1512|1510.8|1512|1510.8|1512.6|1511.4|1511.9|1510.7|46
1675923300000|2023-02-09 06:15:00|1511.9|1510.7|1511.6|1510.4|1511.9|1510.7|1510.9|1509.7|88
1675923600000|2023-02-09 06:20:00|1511.9|1510.7|1512.6|1511.4|1513.2|1512|1511.7|1510.5|189
1675923900000|2023-02-09 06:25:00|1512.4|1511.2|1513|1511.8|1513.7|1512.5|1512.4|1511.2|324
1675924200000|2023-02-09 06:30:00|1512.9|1511.7|1512.1|1510.9|1512.9|1511.7|1512.1|1510.9|42
1675924500000|2023-02-09 06:35:00|1512.3|1511.1|1512.4|1511.2|1513.1|1511.9|1512.1|1510.9|78
1675924800000|2023-02-09 06:40:00|1512.3|1511.1|1512.1|1510.9|1512.4|1511.2|1511.8|1510.6|88
1675925100000|2023-02-09 06:45:00|1512.5|1511.3|1512.5|1511.3|1512.6|1511.4|1512.1|1510.9|439
1675925400000|2023-02-09 06:50:00|1512.3|1511.1|1513.2|1512|1513.2|1512|1512.3|1511.1|425
1675925700000|2023-02-09 06:55:00|1513.3|1512.1|1512.6|1511.4|1513.3|1512.1|1512.5|1511.3|65
1675926000000|2023-02-09 07:00:00|1512.5|1511.3|1511.7|1510.5|1512.6|1511.4|1511.7|1510.5|51
1675926300000|2023-02-09 07:05:00|1511.8|1510.6|1512|1510.8|1512|1510.8|1511.7|1510.5|15
1675926600000|2023-02-09 07:10:00|1512.1|1510.9|1512.2|1511|1512.4|1511.2|1511.8|1510.6|205
1675926900000|2023-02-09 07:15:00|1512.5|1511.3|1512.5|1511.3|1513|1511.8|1512.2|1511|22
1675927200000|2023-02-09 07:20:00|1512.4|1511.2|1512.8|1511.6|1513.1|1511.9|1512.4|1511.2|182
1675927500000|2023-02-09 07:25:00|1512.6|1511.4|1513.3|1512.1|1513.7|1512.5|1512.6|1511.4|43
1675927800000|2023-02-09 07:30:00|1513.4|1512.2|1514.4|1513.2|1514.4|1513.2|1512.7|1511.5|790
1675928100000|2023-02-09 07:35:00|1514.3|1513.1|1514.1|1512.9|1514.4|1513.2|1513.6|1512.4|64
1675928400000|2023-02-09 07:40:00|1514|1512.8|1514.4|1513.2|1515.2|1514|1513.9|1512.7|84
1675928700000|2023-02-09 07:45:00|1514|1512.8|1513.5|1512.3|1514.4|1513.2|1513.4|1512.2|48
1675929000000|2023-02-09 07:50:00|1513.4|1512.2|1513.4|1512.2|1513.9|1512.7|1513.3|1512.1|22
1675929300000|2023-02-09 07:55:00|1513.5|1512.3|1515.3|1514.1|1515.7|1514.5|1513.5|1512.3|1390
1675929600000|2023-02-09 08:00:00|1515.2|1514|1516.4|1515.2|1517.7|1516.5|1515.2|1514|214
1675929900000|2023-02-09 08:05:00|1516.5|1515.3|1517.8|1516.6|1518.1|1516.9|1516.2|1515|475
1675930200000|2023-02-09 08:10:00|1518.3|1517.1|1518.5|1517.3|1520.2|1519|1518.3|1517.1|286
1675930500000|2023-02-09 08:15:00|1518.4|1517.2|1518.6|1517.4|1518.9|1517.7|1518|1516.8|115
1675930800000|2023-02-09 08:20:00|1518.3|1517.1|1518.8|1517.6|1518.9|1517.7|1518.1|1516.9|105
1675931100000|2023-02-09 08:25:00|1518.6|1517.4|1518.8|1517.6|1518.8|1517.6|1518.5|1517.3|134
1675931400000|2023-02-09 08:30:00|1518.9|1517.7|1519.9|1518.7|1520.3|1519.1|1518.9|1517.7|136
1675931700000|2023-02-09 08:35:00|1519.8|1518.6|1520.2|1519|1520.8|1519.6|1519.8|1518.6|549
1675932000000|2023-02-09 08:40:00|1520.1|1518.9|1520.4|1519.2|1520.5|1519.3|1520.1|1518.9|155
1675932300000|2023-02-09 08:45:00|1520.5|1519.3|1519.7|1518.5|1520.7|1519.5|1519.7|1518.5|175
1675932600000|2023-02-09 08:50:00|1519.9|1518.7|1520.5|1519.3|1521|1519.8|1519.9|1518.7|75
1675932900000|2023-02-09 08:55:00|1520.4|1519.2|1520.4|1519.2|1520.7|1519.5|1519.7|1518.5|62
1675933200000|2023-02-09 09:00:00|1520.3|1519.1|1521.4|1520.2|1521.7|1520.5|1520.2|1519|98
1675933500000|2023-02-09 09:05:00|1521.5|1520.3|1521.6|1520.4|1521.7|1520.5|1520.9|1519.7|127
1675933800000|2023-02-09 09:10:00|1521.5|1520.3|1521.1|1519.9|1521.6|1520.4|1520.9|1519.7|47
1675934100000|2023-02-09 09:15:00|1521.2|1520|1521.3|1520.1|1521.6|1520.4|1520.7|1519.5|69
1675934400000|2023-02-09 09:20:00|1521.2|1520|1520.6|1519.4|1521.2|1520|1520.4|1519.2|72
1675934700000|2023-02-09 09:25:00|1520.8|1519.6|1521.4|1520.2|1521.6|1520.4|1520.8|1519.6|129
1675935000000|2023-02-09 09:30:00|1521.5|1520.3|1522.8|1521.6|1522.8|1521.6|1521.2|1520|178
1675935300000|2023-02-09 09:35:00|1522.7|1521.5|1521.1|1519.9|1522.7|1521.5|1521.1|1519.9|118
1675935600000|2023-02-09 09:40:00|1521.2|1520|1521.1|1519.9|1521.3|1520.1|1521.1|1519.9|56
1675935900000|2023-02-09 09:45:00|1521.3|1520.1|1520.7|1519.5|1521.3|1520.1|1520.5|1519.3|44
1675936200000|2023-02-09 09:50:00|1520.8|1519.6|1521.2|1520|1521.2|1520|1520.8|1519.6|88
1675936500000|2023-02-09 09:55:00|1521.1|1519.9|1520.7|1519.5|1521.2|1520|1520.6|1519.4|34
1675936800000|2023-02-09 10:00:00|1520.8|1519.6|1521.6|1520.4|1521.6|1520.4|1520.6|1519.4|54
1675937100000|2023-02-09 10:05:00|1521.7|1520.5|1521.9|1520.7|1522|1520.8|1521.4|1520.2|52
1675937400000|2023-02-09 10:10:00|1522.1|1520.9|1522.4|1521.2|1522.9|1521.7|1521.6|1520.4|270
1675937700000|2023-02-09 10:15:00|1522.3|1521.1|1522.9|1521.7|1522.9|1521.7|1521.9|1520.7|224
1675938000000|2023-02-09 10:20:00|1522.8|1521.6|1522.9|1521.7|1523.1|1521.9|1522.3|1521.1|177
1675938300000|2023-02-09 10:25:00|1522.8|1521.6|1522.8|1521.6|1523.1|1521.9|1522.5|1521.3|153
1675938600000|2023-02-09 10:30:00|1523.1|1521.9|1523.8|1522.6|1524.1|1522.9|1523.1|1521.9|150
1675938900000|2023-02-09 10:35:00|1523.9|1522.7|1524.2|1523|1524.4|1523.2|1523.6|1522.4|98
1675939200000|2023-02-09 10:40:00|1524.1|1522.9|1523.7|1522.5|1524.4|1523.2|1523.6|1522.4|300
1675939500000|2023-02-09 10:45:00|1523.8|1522.6|1523.7|1522.5|1524.5|1523.3|1523.5|1522.3|199
1675939800000|2023-02-09 10:50:00|1523.9|1522.7|1524.6|1523.4|1524.7|1523.5|1523.4|1522.2|124
1675940100000|2023-02-09 10:55:00|1524.7|1523.5|1527.6|1526.4|1527.7|1526.5|1524.6|1523.4|534
1675940400000|2023-02-09 11:00:00|1527.7|1526.5|1527.3|1526.1|1528.5|1527.3|1527.3|1526.1|402
1675940700000|2023-02-09 11:05:00|1527.4|1526.2|1527.6|1526.4|1528|1526.8|1527|1525.8|285
1675941000000|2023-02-09 11:10:00|1527.7|1526.5|1526.3|1525.1|1528.1|1526.9|1526|1524.8|261
1675941300000|2023-02-09 11:15:00|1526.5|1525.3|1526.3|1525.1|1527.2|1526|1526.2|1525|199
1675941600000|2023-02-09 11:20:00|1526.5|1525.3|1527|1525.8|1527.3|1526.1|1526.4|1525.2|194
1675941900000|2023-02-09 11:25:00|1526.7|1525.5|1526.5|1525.3|1526.7|1525.5|1525.9|1524.7|138
1675942200000|2023-02-09 11:30:00|1526.6|1525.4|1527.5|1526.3|1527.5|1526.3|1526.4|1525.2|222
1675942500000|2023-02-09 11:35:00|1527.3|1526.1|1526.8|1525.6|1527.4|1526.2|1526.7|1525.5|183
1675942800000|2023-02-09 11:40:00|1526.7|1525.5|1527|1525.8|1527.6|1526.4|1526.4|1525.2|208
1675943100000|2023-02-09 11:45:00|1526.9|1525.7|1526.3|1525.1|1527.1|1525.9|1526|1524.8|325
1675943400000|2023-02-09 11:50:00|1526.4|1525.2|1525.9|1524.7|1526.9|1525.7|1525.4|1524.2|486
1675943700000|2023-02-09 11:55:00|1525.8|1524.6|1525.8|1524.6|1526.6|1525.4|1525.4|1524.2|444
1675944000000|2023-02-09 12:00:00|1525.7|1524.5|1526.7|1525.5|1527.4|1526.2|1525.7|1524.5|394
1675944300000|2023-02-09 12:05:00|1526.9|1525.7|1525.9|1524.7|1527.9|1526.7|1525.9|1524.7|238
1675944600000|2023-02-09 12:10:00|1526|1524.8|1525.1|1523.9|1526.2|1525|1524|1522.8|334
1675944900000|2023-02-09 12:15:00|1525.4|1524.2|1525|1523.8|1526|1524.8|1524.9|1523.7|131
1675945200000|2023-02-09 12:20:00|1525.2|1524|1525.5|1524.3|1526.2|1525|1524.6|1523.4|894
1675945500000|2023-02-09 12:25:00|1525.3|1524.1|1525|1523.8|1525.6|1524.4|1525|1523.8|219
1675945800000|2023-02-09 12:30:00|1525.1|1523.9|1524.2|1523|1525.7|1524.5|1524.1|1522.9|105
1675946100000|2023-02-09 12:35:00|1524.3|1523.1|1523.8|1522.6|1524.8|1523.6|1523.1|1521.9|809
1675946400000|2023-02-09 12:40:00|1523.7|1522.5|1524.8|1523.6|1525.7|1524.5|1523|1521.8|4335
1675946700000|2023-02-09 12:45:00|1525|1523.8|1524.6|1523.4|1525.8|1524.6|1524.5|1523.3|945
1675947000000|2023-02-09 12:50:00|1524.4|1523.2|1523.4|1522.2|1524.6|1523.4|1522.8|1521.6|409
1675947300000|2023-02-09 12:55:00|1523.5|1522.3|1523.5|1522.3|1523.9|1522.7|1522.7|1521.5|214
1675947600000|2023-02-09 13:00:00|1523.4|1522.2|1522.3|1521.1|1523.4|1522.2|1521.5|1520.3|396
1675947900000|2023-02-09 13:05:00|1522.4|1521.2|1521.3|1520.1|1522.7|1521.5|1521|1519.8|339
1675948200000|2023-02-09 13:10:00|1521.5|1520.3|1521.8|1520.6|1522|1520.8|1521.3|1520.1|202
1675948500000|2023-02-09 13:15:00|1521.4|1520.2|1521.3|1520.1|1521.8|1520.6|1520.7|1519.5|170
1675948800000|2023-02-09 13:20:00|1521.2|1520|1520.7|1519.5|1522|1520.8|1520.6|1519.4|731
1675949100000|2023-02-09 13:25:00|1520.8|1519.6|1521.2|1520|1522|1520.8|1520.6|1519.4|82
1675949400000|2023-02-09 13:30:00|1521.3|1520.1|1522.2|1521|1522.5|1521.3|1521.3|1520.1|188
1675949700000|2023-02-09 13:35:00|1522.1|1520.9|1522|1520.8|1522.8|1521.6|1522|1520.8|102
1675950000000|2023-02-09 13:40:00|1522.1|1520.9|1522.1|1520.9|1522.5|1521.3|1521.4|1520.2|450
1675953000000|2023-02-09 14:30:00|1520.2|1519|1521.8|1520.6|1522.9|1521.7|1517.6|1516.4|7243
1675953300000|2023-02-09 14:35:00|1521.9|1520.7|1520.8|1519.6|1523.9|1522.7|1520.8|1519.6|4908
1675953600000|2023-02-09 14:40:00|1520.9|1519.7|1516.9|1515.7|1521.6|1520.4|1515.3|1514.1|2629
1675953900000|2023-02-09 14:45:00|1516.8|1515.6|1513.8|1512.6|1516.8|1515.6|1512|1510.8|2058
1675954200000|2023-02-09 14:50:00|1513.6|1512.4|1511.8|1510.6|1514.2|1513|1511.6|1510.4|1086
1675954500000|2023-02-09 14:55:00|1512.1|1510.9|1509.9|1508.7|1512.8|1511.6|1509.9|1508.7|3322
1675954800000|2023-02-09 15:00:00|1510|1508.8|1512.5|1511.3|1513.1|1511.9|1509.4|1508.2|2261
1675955100000|2023-02-09 15:05:00|1512.6|1511.4|1514.9|1513.7|1516|1514.8|1511.8|1510.6|1557
1675955400000|2023-02-09 15:10:00|1515|1513.8|1513.1|1511.9|1515.8|1514.6|1513.1|1511.9|809
1675955700000|2023-02-09 15:15:00|1513.3|1512.1|1510.4|1509.2|1513.3|1512.1|1509.9|1508.7|1151
1675956000000|2023-02-09 15:20:00|1510.5|1509.3|1510|1508.8|1511|1509.8|1509.1|1507.9|670
1675956300000|2023-02-09 15:25:00|1509.7|1508.5|1509|1507.8|1510.2|1509|1508.3|1507.1|1326
1675956600000|2023-02-09 15:30:00|1509.1|1507.9|1510.1|1508.9|1511.5|1510.3|1508.6|1507.4|773
1675956900000|2023-02-09 15:35:00|1510|1508.8|1509.7|1508.5|1510.5|1509.3|1509|1507.8|464
1675957200000|2023-02-09 15:40:00|1509.8|1508.6|1510|1508.8|1510.7|1509.5|1509.2|1508|532
1675957500000|2023-02-09 15:45:00|1509.7|1508.5|1512.6|1511.4|1512.9|1511.7|1509|1507.8|667
1675957800000|2023-02-09 15:50:00|1512.7|1511.5|1511.6|1510.4|1512.8|1511.6|1510.9|1509.7|953
1675958100000|2023-02-09 15:55:00|1511.7|1510.5|1509.7|1508.5|1511.7|1510.5|1509.3|1508.1|480
1675958400000|2023-02-09 16:00:00|1509.5|1508.3|1508.7|1507.5|1509.7|1508.5|1507.9|1506.7|700
1675958700000|2023-02-09 16:05:00|1508.9|1507.7|1510.7|1509.5|1510.8|1509.6|1508.1|1506.9|580
1675959000000|2023-02-09 16:10:00|1510.6|1509.4|1512|1510.8|1512|1510.8|1508.8|1507.6|542
1675959300000|2023-02-09 16:15:00|1511.9|1510.7|1509.6|1508.4|1512.5|1511.3|1509.4|1508.2|405
1675959600000|2023-02-09 16:20:00|1509.7|1508.5|1508.7|1507.5|1509.7|1508.5|1508|1506.8|392
1675959900000|2023-02-09 16:25:00|1508.6|1507.4|1509.8|1508.6|1510.2|1509|1508.4|1507.2|660
1675960200000|2023-02-09 16:30:00|1509.7|1508.5|1511|1509.8|1511.5|1510.3|1508.8|1507.6|481
1675960500000|2023-02-09 16:35:00|1511.1|1509.9|1509.8|1508.6|1511.1|1509.9|1509.5|1508.3|677
1675960800000|2023-02-09 16:40:00|1510|1508.8|1511|1509.8|1511.9|1510.7|1509.5|1508.3|368
1675961100000|2023-02-09 16:45:00|1510.8|1509.6|1511.1|1509.9|1511.8|1510.6|1509.5|1508.3|1049
1675961400000|2023-02-09 16:50:00|1511.2|1510|1511.1|1509.9|1512.1|1510.9|1510.3|1509.1|276
1675961700000|2023-02-09 16:55:00|1511.2|1510|1511.6|1510.4|1512.6|1511.4|1511.2|1510|545
1675962000000|2023-02-09 17:00:00|1511.3|1510.1|1510.6|1509.4|1512.4|1511.2|1510.5|1509.3|504
1675962300000|2023-02-09 17:05:00|1510.5|1509.3|1511.1|1509.9|1512.2|1511|1510.5|1509.3|321
1675962600000|2023-02-09 17:10:00|1510.8|1509.6|1512.2|1511|1512.5|1511.3|1510.6|1509.4|453
1675962900000|2023-02-09 17:15:00|1512.1|1510.9|1513.1|1511.9|1513.1|1511.9|1512|1510.8|466
1675963200000|2023-02-09 17:20:00|1513.2|1512|1514|1512.8|1514.2|1513|1513.1|1511.9|483
1675963500000|2023-02-09 17:25:00|1513.9|1512.7|1516.3|1515.1|1517.8|1516.6|1513.9|1512.7|1480
1675963800000|2023-02-09 17:30:00|1516.4|1515.2|1512.6|1511.4|1517.3|1516.1|1512.6|1511.4|731
1675964100000|2023-02-09 17:35:00|1512.5|1511.3|1511.6|1510.4|1513.2|1512|1510.5|1509.3|874
1675964400000|2023-02-09 17:40:00|1511.5|1510.3|1514.3|1513.1|1515|1513.8|1511.3|1510.1|623
1675964700000|2023-02-09 17:45:00|1514.2|1513|1512|1510.8|1514.5|1513.3|1511.6|1510.4|388
1675965000000|2023-02-09 17:50:00|1512.1|1510.9|1512.8|1511.6|1513.3|1512.1|1511.7|1510.5|530
1675965300000|2023-02-09 17:55:00|1512.7|1511.5|1511|1509.8|1513|1511.8|1510.8|1509.6|447
1675965600000|2023-02-09 18:00:00|1511.2|1510|1511.5|1510.3|1512.3|1511.1|1510.9|1509.7|362
1675965900000|2023-02-09 18:05:00|1511.6|1510.4|1512|1510.8|1512.6|1511.4|1511|1509.8|355
1675966200000|2023-02-09 18:10:00|1511.9|1510.7|1512.8|1511.6|1513.7|1512.5|1511.9|1510.7|940
1675966500000|2023-02-09 18:15:00|1512.5|1511.3|1515.2|1514|1515.6|1514.4|1512.5|1511.3|1086
1675966800000|2023-02-09 18:20:00|1515|1513.8|1513.1|1511.9|1515.4|1514.2|1513|1511.8|560
1675967100000|2023-02-09 18:25:00|1513|1511.8|1514|1512.8|1514.4|1513.2|1512.9|1511.7|408
1675967400000|2023-02-09 18:30:00|1514.1|1512.9|1514.5|1513.3|1515.3|1514.1|1513.8|1512.6|1192
1675967700000|2023-02-09 18:35:00|1514.4|1513.2|1514.4|1513.2|1515.1|1513.9|1513.9|1512.7|1344
1675968000000|2023-02-09 18:40:00|1514.6|1513.4|1515.8|1514.6|1516.2|1515|1514.3|1513.1|889
1675968300000|2023-02-09 18:45:00|1515.7|1514.5|1515.6|1514.4|1515.9|1514.7|1514.2|1513|465
1675968600000|2023-02-09 18:50:00|1515.7|1514.5|1515.6|1514.4|1516.1|1514.9|1514.7|1513.5|447
1675968900000|2023-02-09 18:55:00|1515.4|1514.2|1513.3|1512.1|1515.6|1514.4|1513|1511.8|1165
1675969200000|2023-02-09 19:00:00|1513.4|1512.2|1514|1512.8|1514.5|1513.3|1513.3|1512.1|1119
1675969500000|2023-02-09 19:05:00|1514.1|1512.9|1512.7|1511.5|1514.5|1513.3|1512.3|1511.1|1691
1675969800000|2023-02-09 19:10:00|1512.8|1511.6|1514.3|1513.1|1514.7|1513.5|1512.3|1511.1|2446
1675970100000|2023-02-09 19:15:00|1514.5|1513.3|1513.1|1511.9|1514.5|1513.3|1512.6|1511.4|1266
1675990800000|2023-02-10 01:00:00|1511.6|1510.4|1512.3|1511.1|1513.4|1512.2|1510.8|1509.6|637
1675991100000|2023-02-10 01:05:00|1512.5|1511.3|1514.4|1513.2|1514.4|1513.2|1512.5|1511.3|129
1675991400000|2023-02-10 01:10:00|1514.3|1513.1|1514.8|1513.6|1514.9|1513.7|1513.8|1512.6|152
1675991700000|2023-02-10 01:15:00|1514.9|1513.7|1514.4|1513.2|1514.9|1513.7|1514.1|1512.9|89
1675992000000|2023-02-10 01:20:00|1514.7|1513.5|1513.7|1512.5|1515.1|1513.9|1513.7|1512.5|72
1675992300000|2023-02-10 01:25:00|1513.8|1512.6|1513.4|1512.2|1514.2|1513|1513.3|1512.1|88
1675992600000|2023-02-10 01:30:00|1513.3|1512.1|1510.4|1509.2|1513.8|1512.6|1510.4|1509.2|157
1675992900000|2023-02-10 01:35:00|1510.5|1509.3|1511.4|1510.2|1511.6|1510.4|1510.1|1508.9|82
1675993200000|2023-02-10 01:40:00|1511.3|1510.1|1511.1|1509.9|1511.4|1510.2|1510.6|1509.4|36
1675993500000|2023-02-10 01:45:00|1511.3|1510.1|1512.3|1511.1|1512.8|1511.6|1511.3|1510.1|84
1675993800000|2023-02-10 01:50:00|1512.1|1510.9|1512.2|1511|1512.4|1511.2|1511.9|1510.7|14
1675994100000|2023-02-10 01:55:00|1512.1|1510.9|1511.4|1510.2|1512.4|1511.2|1511.4|1510.2|50
1675994400000|2023-02-10 02:00:00|1511.3|1510.1|1512|1510.8|1512|1510.8|1510.9|1509.7|40
1675994700000|2023-02-10 02:05:00|1511.9|1510.7|1511.9|1510.7|1512.8|1511.6|1511.5|1510.3|105
1675995000000|2023-02-10 02:10:00|1512|1510.8|1513.5|1512.3|1513.7|1512.5|1511.8|1510.6|105
1675995300000|2023-02-10 02:15:00|1513.4|1512.2|1514.7|1513.5|1514.9|1513.7|1513.2|1512|309
1675995600000|2023-02-10 02:20:00|1514.8|1513.6|1514.6|1513.4|1515|1513.8|1514.4|1513.2|228
1675995900000|2023-02-10 02:25:00|1514.7|1513.5|1514.6|1513.4|1515|1513.8|1514.6|1513.4|68
1675996200000|2023-02-10 02:30:00|1514.8|1513.6|1517.3|1516.1|1517.3|1516.1|1514.7|1513.5|377
1675996500000|2023-02-10 02:35:00|1517.6|1516.4|1516.6|1515.4|1517.7|1516.5|1516.4|1515.2|204
1675996800000|2023-02-10 02:40:00|1516.5|1515.3|1516.6|1515.4|1517.6|1516.4|1516.3|1515.1|126
1675997100000|2023-02-10 02:45:00|1516.5|1515.3|1516.3|1515.1|1516.7|1515.5|1516.2|1515|90
1675997400000|2023-02-10 02:50:00|1516.5|1515.3|1517.1|1515.9|1517.1|1515.9|1516.5|1515.3|65
1675997700000|2023-02-10 02:55:00|1517|1515.8|1516.1|1514.9|1517.2|1516|1516|1514.8|186
1675998000000|2023-02-10 03:00:00|1516|1514.8|1516.4|1515.2|1516.4|1515.2|1515.4|1514.2|42
1675998300000|2023-02-10 03:05:00|1516.5|1515.3|1516.7|1515.5|1516.8|1515.6|1516.3|1515.1|116
1675998600000|2023-02-10 03:10:00|1516.8|1515.6|1517.1|1515.9|1517.1|1515.9|1516.3|1515.1|154
1675998900000|2023-02-10 03:15:00|1517|1515.8|1516.4|1515.2|1517.2|1516|1516.3|1515.1|77
1675999200000|2023-02-10 03:20:00|1516.6|1515.4|1516.2|1515|1516.7|1515.5|1515.7|1514.5|27
1675999500000|2023-02-10 03:25:00|1516.1|1514.9|1515.6|1514.4|1516.2|1515|1515.1|1513.9|36
1675999800000|2023-02-10 03:30:00|1515.8|1514.6|1516.1|1514.9|1516.4|1515.2|1515.8|1514.6|23
1676000100000|2023-02-10 03:35:00|1516.4|1515.2|1516.4|1515.2|1516.5|1515.3|1516.2|1515|13
1676000400000|2023-02-10 03:40:00|1516.3|1515.1|1516.4|1515.2|1516.5|1515.3|1516.3|1515.1|15
1676000700000|2023-02-10 03:45:00|1516.5|1515.3|1516.4|1515.2|1516.6|1515.4|1516.4|1515.2|7
1676001000000|2023-02-10 03:50:00|1516.5|1515.3|1517|1515.8|1517|1515.8|1516.5|1515.3|19
1676001300000|2023-02-10 03:55:00|1516.9|1515.7|1516.1|1514.9|1516.9|1515.7|1515.9|1514.7|41
1676001600000|2023-02-10 04:00:00|1516|1514.8|1516.1|1514.9|1516.1|1514.9|1515.9|1514.7|5
1676001900000|2023-02-10 04:05:00|1516|1514.8|1516.1|1514.9|1516.1|1514.9|1515.9|1514.7|8
1676002200000|2023-02-10 04:10:00|1516.3|1515.1|1516.1|1514.9|1516.3|1515.1|1516.1|1514.9|4
1676002500000|2023-02-10 04:15:00|1516|1514.8|1516|1514.8|1516|1514.8|1516|1514.8|6
1676002800000|2023-02-10 04:20:00|1515.9|1514.7|1515.9|1514.7|1516.1|1514.9|1515.9|1514.7|7
1676003100000|2023-02-10 04:25:00|1516|1514.8|1516.1|1514.9|1516.1|1514.9|1515.9|1514.7|2
1676003400000|2023-02-10 04:30:00|||||||||2
1676003700000|2023-02-10 04:35:00|1515.9|1514.7|1515.9|1514.7|1515.9|1514.7|1515.8|1514.6|13
1676004000000|2023-02-10 04:40:00|1515.8|1514.6|1515.4|1514.2|1515.9|1514.7|1514.9|1513.7|41
1676004300000|2023-02-10 04:45:00|1515.3|1514.1|1515.6|1514.4|1515.6|1514.4|1515.3|1514.1|5
1676004600000|2023-02-10 04:50:00|1515.3|1514.1|1515.4|1514.2|1515.4|1514.2|1515.3|1514.1|3
1676004900000|2023-02-10 04:55:00|1515.6|1514.4|1515.9|1514.7|1516.1|1514.9|1515.4|1514.2|10
1676005200000|2023-02-10 05:00:00|1515.8|1514.6|1515.9|1514.7|1516.1|1514.9|1515.6|1514.4|1
1676005500000|2023-02-10 05:05:00|1516.1|1514.9|1516.1|1514.9|1516.4|1515.2|1515.9|1514.7|23
1676005800000|2023-02-10 05:10:00|1516.2|1515|1515.8|1514.6|1516.4|1515.2|1515.8|1514.6|10
1676006100000|2023-02-10 05:15:00|1515.9|1514.7|1515.4|1514.2|1515.9|1514.7|1515.4|1514.2|18
1676006400000|2023-02-10 05:20:00|1515.6|1514.4|1515.5|1514.3|1515.6|1514.4|1515.4|1514.2|10
1676006700000|2023-02-10 05:25:00|1515.4|1514.2|1515.4|1514.2|1515.4|1514.2|1515.1|1513.9|10
1676007000000|2023-02-10 05:30:00|1515.1|1513.9|1517|1515.8|1517.4|1516.2|1514.7|1513.5|391
1676007300000|2023-02-10 05:35:00|1516.8|1515.6|1518.6|1517.4|1518.8|1517.6|1516.6|1515.4|156
1676007600000|2023-02-10 05:40:00|1518.4|1517.2|1519|1517.8|1519|1517.8|1517.8|1516.6|123
1676007900000|2023-02-10 05:45:00|1518.9|1517.7|1519.3|1518.1|1519.7|1518.5|1518.7|1517.5|251
1676008200000|2023-02-10 05:50:00|1519.1|1517.9|1519.8|1518.6|1519.8|1518.6|1518.7|1517.5|210
1676008500000|2023-02-10 05:55:00|1519.4|1518.2|1519.7|1518.5|1519.7|1518.5|1518.9|1517.7|198
1676008800000|2023-02-10 06:00:00|1519.9|1518.7|1520.4|1519.2|1520.8|1519.6|1519.9|1518.7|131
1676009100000|2023-02-10 06:05:00|1520.6|1519.4|1521.4|1520.2|1521.4|1520.2|1520.6|1519.4|162
1676009400000|2023-02-10 06:10:00|1521.8|1520.6|1521.4|1520.2|1521.8|1520.6|1520.9|1519.7|103
1676009700000|2023-02-10 06:15:00|1521.5|1520.3|1521.4|1520.2|1521.6|1520.4|1520.6|1519.4|35
1676010000000|2023-02-10 06:20:00|1521.2|1520|1520.9|1519.7|1521.4|1520.2|1520.9|1519.7|46
1676010300000|2023-02-10 06:25:00|1521.1|1519.9|1521.4|1520.2|1521.7|1520.5|1521.1|1519.9|23
1676010600000|2023-02-10 06:30:00|1521.1|1519.9|1520.6|1519.4|1521.3|1520.1|1520.6|1519.4|28
1676010900000|2023-02-10 06:35:00|1520.5|1519.3|1520.2|1519|1520.9|1519.7|1520.1|1518.9|25
1676011200000|2023-02-10 06:40:00|1520.1|1518.9|1520.6|1519.4|1520.8|1519.6|1519.8|1518.6|56
1676011500000|2023-02-10 06:45:00|1520.8|1519.6|1520.4|1519.2|1521.3|1520.1|1520.3|1519.1|25
1676011800000|2023-02-10 06:50:00|1520.6|1519.4|1520.1|1518.9|1520.6|1519.4|1519.8|1518.6|23
1676012100000|2023-02-10 06:55:00|1520.2|1519|1520.2|1519|1520.3|1519.1|1519.8|1518.6|25
1676012400000|2023-02-10 07:00:00|1520.1|1518.9|1519.7|1518.5|1520.3|1519.1|1519.3|1518.1|65
1676012700000|2023-02-10 07:05:00|1519.8|1518.6|1519.9|1518.7|1520.4|1519.2|1519.8|1518.6|26
1676013000000|2023-02-10 07:10:00|1520|1518.8|1520.4|1519.2|1520.7|1519.5|1520|1518.8|16
1676013300000|2023-02-10 07:15:00|1520.5|1519.3|1520.1|1518.9|1520.8|1519.6|1519.9|1518.7|33
1676013600000|2023-02-10 07:20:00|1520.2|1519|1519.9|1518.7|1520.4|1519.2|1519.8|1518.6|42
1676013900000|2023-02-10 07:25:00|1519.8|1518.6|1519.2|1518|1519.9|1518.7|1519.2|1518|23
1676014200000|2023-02-10 07:30:00|1519.3|1518.1|1519.7|1518.5|1519.7|1518.5|1518.9|1517.7|21
1676014500000|2023-02-10 07:35:00|1519.8|1518.6|1520|1518.8|1520.2|1519|1519.8|1518.6|19
1676014800000|2023-02-10 07:40:00|1520.1|1518.9|1520.1|1518.9|1520.2|1519|1519.9|1518.7|9
1676015100000|2023-02-10 07:45:00|1520.2|1519|1520.1|1518.9|1520.4|1519.2|1519.9|1518.7|23
1676015400000|2023-02-10 07:50:00|1520.2|1519|1520.2|1519|1520.4|1519.2|1519.9|1518.7|13
1676015700000|2023-02-10 07:55:00|1520.5|1519.3|1520.7|1519.5|1521.2|1520|1520.4|1519.2|21
1676016000000|2023-02-10 08:00:00|1520.6|1519.4|1520.7|1519.5|1521.5|1520.3|1520.4|1519.2|52
1676016300000|2023-02-10 08:05:00|1520.5|1519.3|1521.4|1520.2|1521.9|1520.7|1520.4|1519.2|91
1676016600000|2023-02-10 08:10:00|1521.7|1520.5|1521.4|1520.2|1522|1520.8|1521.2|1520|43
1676016900000|2023-02-10 08:15:00|1521.3|1520.1|1520.8|1519.6|1521.5|1520.3|1520.5|1519.3|39
1676017200000|2023-02-10 08:20:00|1520.9|1519.7|1521.5|1520.3|1521.5|1520.3|1520.4|1519.2|18
1676017500000|2023-02-10 08:25:00|1521.7|1520.5|1520.7|1519.5|1521.9|1520.7|1520.7|1519.5|67
1676017800000|2023-02-10 08:30:00|1520.8|1519.6|1521.4|1520.2|1521.7|1520.5|1520.7|1519.5|44
1676018100000|2023-02-10 08:35:00|1521.5|1520.3|1521.5|1520.3|1521.6|1520.4|1520.8|1519.6|132
1676018400000|2023-02-10 08:40:00|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|1521.1|1519.9|38
1676018700000|2023-02-10 08:45:00|1521.8|1520.6|1521.6|1520.4|1521.9|1520.7|1521.6|1520.4|51
1676019000000|2023-02-10 08:50:00|1521.7|1520.5|1521.6|1520.4|1522|1520.8|1521.1|1519.9|88
1676019300000|2023-02-10 08:55:00|1521.4|1520.2|1521.1|1519.9|1521.5|1520.3|1520.7|1519.5|94
1676019600000|2023-02-10 09:00:00|1521.2|1520|1521.7|1520.5|1522|1520.8|1521.2|1520|127
1676019900000|2023-02-10 09:05:00|1521.8|1520.6|1520.8|1519.6|1521.9|1520.7|1520.8|1519.6|32
1676020200000|2023-02-10 09:10:00|1520.9|1519.7|1520.2|1519|1521.1|1519.9|1520.1|1518.9|59
1676020500000|2023-02-10 09:15:00|1520.1|1518.9|1519.2|1518|1520.2|1519|1518.4|1517.2|146
1676020800000|2023-02-10 09:20:00|1519.4|1518.2|1519.8|1518.6|1519.9|1518.7|1519|1517.8|40
1676021100000|2023-02-10 09:25:00|1519.9|1518.7|1519.5|1518.3|1520|1518.8|1519.2|1518|29
1676021400000|2023-02-10 09:30:00|1519.3|1518.1|1519|1517.8|1519.3|1518.1|1518.3|1517.1|196
1676021700000|2023-02-10 09:35:00|1518.9|1517.7|1517.5|1516.3|1518.9|1517.7|1517.4|1516.2|106
1676022000000|2023-02-10 09:40:00|1517.4|1516.2|1517.1|1515.9|1517.5|1516.3|1517|1515.8|66
1676022300000|2023-02-10 09:45:00|1517.3|1516.1|1516.4|1515.2|1517.5|1516.3|1516.4|1515.2|143
1676022600000|2023-02-10 09:50:00|1516.6|1515.4|1517.2|1516|1517.5|1516.3|1516.1|1514.9|100
1676022900000|2023-02-10 09:55:00|1517.3|1516.1|1516.2|1515|1517.3|1516.1|1516.1|1514.9|72
1676023200000|2023-02-10 10:00:00|1516.3|1515.1|1516.1|1514.9|1517.2|1516|1516.1|1514.9|99
1676023500000|2023-02-10 10:05:00|1516.2|1515|1516.1|1514.9|1516.3|1515.1|1515.4|1514.2|56
1676023800000|2023-02-10 10:10:00|1516|1514.8|1515.1|1513.9|1516|1514.8|1514.8|1513.6|236
1676024100000|2023-02-10 10:15:00|1515.2|1514|1515.6|1514.4|1515.6|1514.4|1515|1513.8|54
1676024400000|2023-02-10 10:20:00|1515.5|1514.3|1516.5|1515.3|1516.8|1515.6|1515.5|1514.3|213
1676024700000|2023-02-10 10:25:00|1516.3|1515.1|1516.8|1515.6|1516.8|1515.6|1516.2|1515|26
1676025000000|2023-02-10 10:30:00|1516.7|1515.5|1516.2|1515|1516.8|1515.6|1516.1|1514.9|63
1676025300000|2023-02-10 10:35:00|1516.3|1515.1|1517.3|1516.1|1517.3|1516.1|1516.2|1515|119
1676025600000|2023-02-10 10:40:00|1517.2|1516|1516.6|1515.4|1517.3|1516.1|1516.1|1514.9|61
1676025900000|2023-02-10 10:45:00|1516.5|1515.3|1517|1515.8|1517|1515.8|1516.5|1515.3|22
1676026200000|2023-02-10 10:50:00|1516.9|1515.7|1516.6|1515.4|1517|1515.8|1516.4|1515.2|44
1676026500000|2023-02-10 10:55:00|1516.5|1515.3|1516|1514.8|1516.8|1515.6|1515.9|1514.7|25
1676026800000|2023-02-10 11:00:00|1516.3|1515.1|1515.8|1514.6|1516.8|1515.6|1515.5|1514.3|68
1676027100000|2023-02-10 11:05:00|1515.7|1514.5|1516.2|1515|1516.5|1515.3|1515.7|1514.5|42
1676027400000|2023-02-10 11:10:00|1516.1|1514.9|1516.5|1515.3|1516.5|1515.3|1515.6|1514.4|28
1676027700000|2023-02-10 11:15:00|1516.3|1515.1|1516.5|1515.3|1516.5|1515.3|1515.7|1514.5|53
1676028000000|2023-02-10 11:20:00|1516.4|1515.2|1516.8|1515.6|1517|1515.8|1516.3|1515.1|58
1676028300000|2023-02-10 11:25:00|1516.9|1515.7|1516.1|1514.9|1516.9|1515.7|1516|1514.8|71
1676028600000|2023-02-10 11:30:00|1516.2|1515|1516.6|1515.4|1517.3|1516.1|1515.9|1514.7|50
1676028900000|2023-02-10 11:35:00|1516.5|1515.3|1516.6|1515.4|1516.6|1515.4|1516|1514.8|27
1676029200000|2023-02-10 11:40:00|1516.5|1515.3|1515.9|1514.7|1516.6|1515.4|1515.9|1514.7|50
1676029500000|2023-02-10 11:45:00|1515.8|1514.6|1515.9|1514.7|1515.9|1514.7|1514.9|1513.7|35
1676029800000|2023-02-10 11:50:00|1516|1514.8|1516.5|1515.3|1516.7|1515.5|1515.8|1514.6|42
1676030100000|2023-02-10 11:55:00|1516.4|1515.2|1516.7|1515.5|1517|1515.8|1516.2|1515|140
1676030400000|2023-02-10 12:00:00|1516.8|1515.6|1515.9|1514.7|1517|1515.8|1515.8|1514.6|163
1676030700000|2023-02-10 12:05:00|1515.8|1514.6|1514.6|1513.4|1515.9|1514.7|1514.6|1513.4|222
1676031000000|2023-02-10 12:10:00|1514.7|1513.5|1514.9|1513.7|1515.6|1514.4|1514.5|1513.3|212
1676031300000|2023-02-10 12:15:00|1514.8|1513.6|1515.4|1514.2|1515.8|1514.6|1514.5|1513.3|85
1676031600000|2023-02-10 12:20:00|1515.3|1514.1|1515.1|1513.9|1515.8|1514.6|1514.9|1513.7|49
1676031900000|2023-02-10 12:25:00|1515.2|1514|1515.8|1514.6|1515.9|1514.7|1515.1|1513.9|59
1676032200000|2023-02-10 12:30:00|1515.7|1514.5|1515.8|1514.6|1516.4|1515.2|1515.7|1514.5|40
1676032500000|2023-02-10 12:35:00|1515.9|1514.7|1516.1|1514.9|1516.1|1514.9|1515.2|1514|52
1676032800000|2023-02-10 12:40:00|1516.2|1515|1515.2|1514|1516.3|1515.1|1515.2|1514|59
1676033100000|2023-02-10 12:45:00|1515.3|1514.1|1516.7|1515.5|1516.8|1515.6|1515.2|1514|53
1676033400000|2023-02-10 12:50:00|1516.8|1515.6|1516.1|1514.9|1516.8|1515.6|1516|1514.8|158
1676033700000|2023-02-10 12:55:00|1516|1514.8|1515.1|1513.9|1516|1514.8|1514.6|1513.4|139
1676034000000|2023-02-10 13:00:00|1515.2|1514|1516.5|1515.3|1517|1515.8|1514.3|1513.1|407
1676034300000|2023-02-10 13:05:00|1516.3|1515.1|1516.7|1515.5|1516.8|1515.6|1515.2|1514|160
1676034600000|2023-02-10 13:10:00|1516.6|1515.4|1516|1514.8|1516.8|1515.6|1514.9|1513.7|169
1676034900000|2023-02-10 13:15:00|1515.9|1514.7|1516.9|1515.7|1517.1|1515.9|1515.4|1514.2|251
1676035200000|2023-02-10 13:20:00|1517|1515.8|1517.1|1515.9|1517.9|1516.7|1516.8|1515.6|200
1676035500000|2023-02-10 13:25:00|1517|1515.8|1517.2|1516|1517.9|1516.7|1517|1515.8|99
1676035800000|2023-02-10 13:30:00|1517.4|1516.2|1517.9|1516.7|1518.2|1517|1517.1|1515.9|185
1676036100000|2023-02-10 13:35:00|1517.8|1516.6|1519.2|1518|1519.2|1518|1517.7|1516.5|165
1676036400000|2023-02-10 13:40:00|1519.1|1517.9|1518.5|1517.3|1519.1|1517.9|1518|1516.8|283
1676039400000|2023-02-10 14:30:00|1517.2|1516|1523.6|1522.4|1523.6|1522.4|1517.2|1516|4576
1676039700000|2023-02-10 14:35:00|1523.9|1522.7|1522.4|1521.2|1525.9|1524.7|1521.5|1520.3|3512
1676040000000|2023-02-10 14:40:00|1522.6|1521.4|1526.1|1524.9|1526.6|1525.4|1522|1520.8|2055
1676040300000|2023-02-10 14:45:00|1526.2|1525|1524.6|1523.4|1526.6|1525.4|1522.9|1521.7|1920
1676040600000|2023-02-10 14:50:00|1524.8|1523.6|1522.8|1521.6|1524.8|1523.6|1522.7|1521.5|712
1676040900000|2023-02-10 14:55:00|1522.9|1521.7|1523.9|1522.7|1524|1522.8|1522.5|1521.3|790
1676041200000|2023-02-10 15:00:00|1523.8|1522.6|1523.2|1522|1523.8|1522.6|1520.2|1519|1057
1676041500000|2023-02-10 15:05:00|1523.1|1521.9|1522.6|1521.4|1523.9|1522.7|1522.5|1521.3|742
1676041800000|2023-02-10 15:10:00|1522.8|1521.6|1523.1|1521.9|1524.4|1523.2|1522.8|1521.6|925
1676042100000|2023-02-10 15:15:00|1523.2|1522|1522.6|1521.4|1524|1522.8|1521.8|1520.6|1752
1676042400000|2023-02-10 15:20:00|1522.5|1521.3|1522.2|1521|1524.1|1522.9|1521.4|1520.2|1171
1676042700000|2023-02-10 15:25:00|1522.3|1521.1|1522.1|1520.9|1523|1521.8|1520.6|1519.4|618
1676043000000|2023-02-10 15:30:00|1522.2|1521|1527.8|1526.6|1527.8|1526.6|1521.5|1520.3|1944
1676043300000|2023-02-10 15:35:00|1528.1|1526.9|1529.3|1528.1|1530.3|1529.1|1527.6|1526.4|2305
1676043600000|2023-02-10 15:40:00|1529.4|1528.2|1531.1|1529.9|1533.6|1532.4|1528.5|1527.3|1570
1676043900000|2023-02-10 15:45:00|1531|1529.8|1528.7|1527.5|1531.3|1530.1|1528.7|1527.5|972
1676044200000|2023-02-10 15:50:00|1529|1527.8|1531|1529.8|1531.2|1530|1528|1526.8|816
1676044500000|2023-02-10 15:55:00|1530.9|1529.7|1532.1|1530.9|1533|1531.8|1530|1528.8|1259
1676044800000|2023-02-10 16:00:00|1532.2|1531|1529|1527.8|1532.6|1531.4|1528.8|1527.6|1347
1676045100000|2023-02-10 16:05:00|1529.1|1527.9|1525.7|1524.5|1530|1528.8|1524.5|1523.3|1804
1676045400000|2023-02-10 16:10:00|1525.8|1524.6|1524.4|1523.2|1526.3|1525.1|1523.3|1522.1|966
1676045700000|2023-02-10 16:15:00|1524.5|1523.3|1524.2|1523|1524.6|1523.4|1523|1521.8|1108
1676046000000|2023-02-10 16:20:00|1524.1|1522.9|1522.7|1521.5|1524.2|1523|1522.4|1521.2|462
1676046300000|2023-02-10 16:25:00|1522.9|1521.7|1523.7|1522.5|1525.3|1524.1|1522.7|1521.5|555
1676046600000|2023-02-10 16:30:00|1523.6|1522.4|1523.8|1522.6|1525.1|1523.9|1523.5|1522.3|873
1676046900000|2023-02-10 16:35:00|1523.9|1522.7|1524.9|1523.7|1526|1524.8|1523.6|1522.4|1236
1676047200000|2023-02-10 16:40:00|1525|1523.8|1524.5|1523.3|1526.9|1525.7|1524|1522.8|1150
1676047500000|2023-02-10 16:45:00|1524.4|1523.2|1523.1|1521.9|1524.9|1523.7|1522.8|1521.6|510
1676047800000|2023-02-10 16:50:00|1523.2|1522|1525|1523.8|1525.6|1524.4|1522.5|1521.3|674
1676048100000|2023-02-10 16:55:00|1524.9|1523.7|1524.9|1523.7|1525.9|1524.7|1524.2|1523|286
1676048400000|2023-02-10 17:00:00|1525.1|1523.9|1524.3|1523.1|1526.1|1524.9|1524.1|1522.9|519
1676048700000|2023-02-10 17:05:00|1524.4|1523.2|1525.9|1524.7|1526.5|1525.3|1524.4|1523.2|540
1676049000000|2023-02-10 17:10:00|1525.8|1524.6|1527.9|1526.7|1527.9|1526.7|1525.2|1524|426
1676049300000|2023-02-10 17:15:00|1528.2|1527|1526.7|1525.5|1528.2|1527|1526.5|1525.3|667
1676049600000|2023-02-10 17:20:00|1526.9|1525.7|1527.4|1526.2|1527.6|1526.4|1525.9|1524.7|945
1676049900000|2023-02-10 17:25:00|1527.3|1526.1|1525.9|1524.7|1527.7|1526.5|1525.4|1524.2|479
1676050200000|2023-02-10 17:30:00|1526.1|1524.9|1527.8|1526.6|1528.3|1527.1|1526.1|1524.9|414
1676050500000|2023-02-10 17:35:00|1528|1526.8|1527.5|1526.3|1528.3|1527.1|1526.9|1525.7|705
1676050800000|2023-02-10 17:40:00|1527.4|1526.2|1529.1|1527.9|1529.6|1528.4|1527.3|1526.1|647
1676051100000|2023-02-10 17:45:00|1529.2|1528|1529.3|1528.1|1529.6|1528.4|1528.3|1527.1|618
1676051400000|2023-02-10 17:50:00|1529.6|1528.4|1532.4|1531.2|1532.4|1531.2|1529.6|1528.4|986
1676051700000|2023-02-10 17:55:00|1532.3|1531.1|1532.2|1531|1532.6|1531.4|1531.6|1530.4|741
1676052000000|2023-02-10 18:00:00|1532.3|1531.1|1533|1531.8|1533.1|1531.9|1532.1|1530.9|1060
1676052300000|2023-02-10 18:05:00|1533.1|1531.9|1533.8|1532.6|1534|1532.8|1532.7|1531.5|1213
1676052600000|2023-02-10 18:10:00|1533.6|1532.4|1533.8|1532.6|1533.8|1532.6|1532.3|1531.1|1312
1676052900000|2023-02-10 18:15:00|1533.7|1532.5|1532.9|1531.7|1533.8|1532.6|1532.8|1531.6|642
1676053200000|2023-02-10 18:20:00|1532.8|1531.6|1532.8|1531.6|1533.8|1532.6|1532.4|1531.2|1146
1676053500000|2023-02-10 18:25:00|1532.9|1531.7|1532.8|1531.6|1533.6|1532.4|1532.8|1531.6|486
1676053800000|2023-02-10 18:30:00|1532.9|1531.7|1532.6|1531.4|1533.3|1532.1|1532.3|1531.1|728
1676054100000|2023-02-10 18:35:00|1532.4|1531.2|1531.1|1529.9|1532.5|1531.3|1530.8|1529.6|747
1676054400000|2023-02-10 18:40:00|1531|1529.8|1531.8|1530.6|1531.8|1530.6|1530.6|1529.4|582
1676054700000|2023-02-10 18:45:00|1532.1|1530.9|1532.9|1531.7|1533.3|1532.1|1531.7|1530.5|1008
1676055000000|2023-02-10 18:50:00|1532.8|1531.6|1535.4|1534.2|1535.8|1534.6|1532.7|1531.5|1848
1676055300000|2023-02-10 18:55:00|1535.3|1534.1|1534.7|1533.5|1535.5|1534.3|1534.2|1533|1327
1676055600000|2023-02-10 19:00:00|1534.5|1533.3|1535.6|1534.4|1535.7|1534.5|1534.4|1533.2|993
1676055900000|2023-02-10 19:05:00|1535.4|1534.2|1535.5|1534.3|1535.8|1534.6|1534.8|1533.6|1090
1676056200000|2023-02-10 19:10:00|1535.4|1534.2|1536.3|1535.1|1536.6|1535.4|1534.4|1533.2|3028
1676056500000|2023-02-10 19:15:00|1536.4|1535.2|1536.5|1535.3|1536.7|1535.5|1535.5|1534.3|1705
1676250000000|2023-02-13 01:00:00|1535|1533.8|1543.1|1541.9|1543.1|1541.9|1533.1|1531.9|1927
1676250300000|2023-02-13 01:05:00|1543.3|1542.1|1544.5|1543.3|1546.3|1545.1|1543.2|1542|1024
1676250600000|2023-02-13 01:10:00|1544.6|1543.4|1541.2|1540|1544.6|1543.4|1541|1539.8|568
1676250900000|2023-02-13 01:15:00|1541.3|1540.1|1541.3|1540.1|1542|1540.8|1540.9|1539.7|217
1676251200000|2023-02-13 01:20:00|1541.2|1540|1539.7|1538.5|1541.4|1540.2|1539.5|1538.3|241
1676251500000|2023-02-13 01:25:00|1539.8|1538.6|1539.9|1538.7|1540.1|1538.9|1538.7|1537.5|209
1676251800000|2023-02-13 01:30:00|1539.8|1538.6|1539.9|1538.7|1540.1|1538.9|1539.1|1537.9|58
1676252100000|2023-02-13 01:35:00|1540|1538.8|1540.2|1539|1540.3|1539.1|1539.6|1538.4|58
1676252400000|2023-02-13 01:40:00|1540|1538.8|1541.4|1540.2|1541.9|1540.7|1539.9|1538.7|164
1676252700000|2023-02-13 01:45:00|1541.6|1540.4|1541.1|1539.9|1541.9|1540.7|1541.1|1539.9|73
1676253000000|2023-02-13 01:50:00|1541.2|1540|1541.4|1540.2|1541.6|1540.4|1540.6|1539.4|65
1676253300000|2023-02-13 01:55:00|1541.3|1540.1|1542.1|1540.9|1542.2|1541|1541.2|1540|67
1676253600000|2023-02-13 02:00:00|1541.9|1540.7|1543.6|1542.4|1543.6|1542.4|1541.4|1540.2|249
1676253900000|2023-02-13 02:05:00|1543.5|1542.3|1542.2|1541|1543.5|1542.3|1541.9|1540.7|137
1676254200000|2023-02-13 02:10:00|1542.3|1541.1|1542.3|1541.1|1542.3|1541.1|1541.5|1540.3|61
1676254500000|2023-02-13 02:15:00|1542.2|1541|1542.7|1541.5|1542.8|1541.6|1542.2|1541|28
1676254800000|2023-02-13 02:20:00|1542.8|1541.6|1542.4|1541.2|1543.1|1541.9|1542.3|1541.1|60
1676255100000|2023-02-13 02:25:00|1542.3|1541.1|1541.7|1540.5|1542.3|1541.1|1541.4|1540.2|66
1676255400000|2023-02-13 02:30:00|1541.4|1540.2|1540.7|1539.5|1542.3|1541.1|1540.7|1539.5|69
1676255700000|2023-02-13 02:35:00|1540.6|1539.4|1540.9|1539.7|1541.1|1539.9|1540.3|1539.1|35
1676256000000|2023-02-13 02:40:00|1540.7|1539.5|1540.3|1539.1|1540.9|1539.7|1539.9|1538.7|53
1676256300000|2023-02-13 02:45:00|1540.2|1539|1540.6|1539.4|1540.6|1539.4|1540|1538.8|37
1676256600000|2023-02-13 02:50:00|1540.5|1539.3|1540.7|1539.5|1540.8|1539.6|1540.3|1539.1|35
1676256900000|2023-02-13 02:55:00|1540.8|1539.6|1540.2|1539|1541.2|1540|1540.2|1539|28
1676257200000|2023-02-13 03:00:00|1540.1|1538.9|1540.6|1539.4|1540.9|1539.7|1540|1538.8|57
1676257500000|2023-02-13 03:05:00|1540.8|1539.6|1541.1|1539.9|1541.6|1540.4|1540.8|1539.6|57
1676257800000|2023-02-13 03:10:00|1541|1539.8|1540.4|1539.2|1541.1|1539.9|1540.2|1539|84
1676258100000|2023-02-13 03:15:00|1540.3|1539.1|1540.8|1539.6|1540.9|1539.7|1540.3|1539.1|13
1676258400000|2023-02-13 03:20:00|1540.7|1539.5|1540.7|1539.5|1541.1|1539.9|1540.4|1539.2|7
1676258700000|2023-02-13 03:25:00|1540.8|1539.6|1540.9|1539.7|1540.9|1539.7|1540.6|1539.4|9
1676259000000|2023-02-13 03:30:00|1540.8|1539.6|1541.2|1540|1541.2|1540|1540.7|1539.5|7
1676259300000|2023-02-13 03:35:00|1541.4|1540.2|1541.2|1540|1541.4|1540.2|1541|1539.8|16
1676259600000|2023-02-13 03:40:00|1541.1|1539.9|1540.9|1539.7|1541.2|1540|1540.7|1539.5|10
1676259900000|2023-02-13 03:45:00|1540.8|1539.6|1540.9|1539.7|1540.9|1539.7|1540.4|1539.2|17
1676260200000|2023-02-13 03:50:00|1541|1539.8|1540.7|1539.5|1541|1539.8|1540.7|1539.5|13
1676260500000|2023-02-13 03:55:00|1540.6|1539.4|1540.6|1539.4|1540.8|1539.6|1540.5|1539.3|12
1676260800000|2023-02-13 04:00:00|1540.4|1539.2|1540.6|1539.4|1540.7|1539.5|1540.4|1539.2|5
1676261100000|2023-02-13 04:05:00|1540.7|1539.5|1540.7|1539.5|1540.7|1539.5|1540.5|1539.3|5
1676261400000|2023-02-13 04:10:00|1540.6|1539.4|1540.4|1539.2|1540.7|1539.5|1540.4|1539.2|12
1676261700000|2023-02-13 04:15:00|1540.1|1538.9|1539.5|1538.3|1540.1|1538.9|1539.4|1538.2|57
1676262000000|2023-02-13 04:20:00|1539.4|1538.2|1539.8|1538.6|1539.8|1538.6|1539.3|1538.1|25
1676262300000|2023-02-13 04:25:00|1539.9|1538.7|1539.8|1538.6|1540.4|1539.2|1539.8|1538.6|156
1676262600000|2023-02-13 04:30:00|1539.5|1538.3|1539.5|1538.3|1539.9|1538.7|1539.5|1538.3|24
1676262900000|2023-02-13 04:35:00|1539.6|1538.4|1539.7|1538.5|1539.7|1538.5|1539.5|1538.3|11
1676263200000|2023-02-13 04:40:00|1539.6|1538.4|1539.9|1538.7|1539.9|1538.7|1539.5|1538.3|5
1676263500000|2023-02-13 04:45:00|||||||||6
1676263800000|2023-02-13 04:50:00|1539.7|1538.5|1539.5|1538.3|1539.7|1538.5|1539.5|1538.3|12
1676264100000|2023-02-13 04:55:00|1539.4|1538.2|1539.4|1538.2|1539.4|1538.2|1539.4|1538.2|2
1676264400000|2023-02-13 05:00:00|1539.5|1538.3|1539.5|1538.3|1539.6|1538.4|1539.4|1538.2|82
1676264700000|2023-02-13 05:05:00|1539.4|1538.2|1539.9|1538.7|1539.9|1538.7|1539.3|1538.1|27
1676265000000|2023-02-13 05:10:00|1539.7|1538.5|1539.9|1538.7|1540|1538.8|1539.7|1538.5|4
1676265300000|2023-02-13 05:15:00|1539.8|1538.6|1540.1|1538.9|1540.1|1538.9|1539.7|1538.5|11
1676265600000|2023-02-13 05:20:00|1540|1538.8|1540|1538.8|1540.1|1538.9|1540|1538.8|4
1676265900000|2023-02-13 05:25:00|1539.9|1538.7|1540.1|1538.9|1540.3|1539.1|1539.6|1538.4|42
1676266200000|2023-02-13 05:30:00|1539.9|1538.7|1539.9|1538.7|1540.1|1538.9|1539.1|1537.9|26
1676266500000|2023-02-13 05:35:00|1540.1|1538.9|1540.5|1539.3|1540.6|1539.4|1540|1538.8|56
1676266800000|2023-02-13 05:40:00|1540.3|1539.1|1540.8|1539.6|1540.8|1539.6|1540.2|1539|24
1676267100000|2023-02-13 05:45:00|1540.6|1539.4|1539.8|1538.6|1540.8|1539.6|1539.8|1538.6|20
1676267400000|2023-02-13 05:50:00|1539.9|1538.7|1539.1|1537.9|1539.9|1538.7|1538.8|1537.6|77
1676267700000|2023-02-13 05:55:00|1539|1537.8|1538.4|1537.2|1539.1|1537.9|1538|1536.8|128
1676268000000|2023-02-13 06:00:00|1538.2|1537|1538.9|1537.7|1539|1537.8|1538.2|1537|40
1676268300000|2023-02-13 06:05:00|1538.8|1537.6|1538.6|1537.4|1538.9|1537.7|1538.3|1537.1|21
1676268600000|2023-02-13 06:10:00|1538.7|1537.5|1538.3|1537.1|1538.9|1537.7|1538.2|1537|23
1676268900000|2023-02-13 06:15:00|1538.2|1537|1538.5|1537.3|1538.7|1537.5|1538.2|1537|16
1676269200000|2023-02-13 06:20:00|1538.4|1537.2|1538.6|1537.4|1538.6|1537.4|1538.3|1537.1|14
1676269500000|2023-02-13 06:25:00|1538.5|1537.3|1538.4|1537.2|1538.6|1537.4|1538.4|1537.2|6
1676269800000|2023-02-13 06:30:00|1538.3|1537.1|1538.4|1537.2|1538.8|1537.6|1538.1|1536.9|66
1676270100000|2023-02-13 06:35:00|1538.6|1537.4|1538|1536.8|1538.6|1537.4|1538|1536.8|22
1676270400000|2023-02-13 06:40:00|1537.8|1536.6|1537.6|1536.4|1538.1|1536.9|1537.5|1536.3|63
1676270700000|2023-02-13 06:45:00|1537.8|1536.6|1537.2|1536|1537.8|1536.6|1537.2|1536|44
1676271000000|2023-02-13 06:50:00|1537.3|1536.1|1537.4|1536.2|1537.5|1536.3|1537|1535.8|62
1676271300000|2023-02-13 06:55:00|1537.3|1536.1|1537|1535.8|1537.3|1536.1|1536.9|1535.7|51
1676271600000|2023-02-13 07:00:00|1536.9|1535.7|1537.6|1536.4|1537.8|1536.6|1536.9|1535.7|43
1676271900000|2023-02-13 07:05:00|1537.4|1536.2|1537.4|1536.2|1537.5|1536.3|1537.1|1535.9|30
1676272200000|2023-02-13 07:10:00|1537.5|1536.3|1536.9|1535.7|1537.8|1536.6|1536.8|1535.6|32
1676272500000|2023-02-13 07:15:00|1536.8|1535.6|1536.6|1535.4|1536.9|1535.7|1536.6|1535.4|12
1676272800000|2023-02-13 07:20:00|1536.9|1535.7|1537.1|1535.9|1537.1|1535.9|1536.9|1535.7|31
1676273100000|2023-02-13 07:25:00|1537.3|1536.1|1537.6|1536.4|1537.9|1536.7|1537.1|1535.9|34
1676273400000|2023-02-13 07:30:00|1537.7|1536.5|1537.8|1536.6|1538.2|1537|1537.6|1536.4|60
1676273700000|2023-02-13 07:35:00|1537.9|1536.7|1537.7|1536.5|1538|1536.8|1537.6|1536.4|23
1676274000000|2023-02-13 07:40:00|1537.6|1536.4|1537.5|1536.3|1537.7|1536.5|1537.4|1536.2|53
1676274300000|2023-02-13 07:45:00|1537.4|1536.2|1537.5|1536.3|1537.6|1536.4|1537.3|1536.1|52
1676274600000|2023-02-13 07:50:00|1537.4|1536.2|1536.6|1535.4|1537.4|1536.2|1536.5|1535.3|51
1676274900000|2023-02-13 07:55:00|1536.5|1535.3|1536.2|1535|1536.5|1535.3|1535.9|1534.7|66
1676275200000|2023-02-13 08:00:00|1536.4|1535.2|1536.9|1535.7|1536.9|1535.7|1535.6|1534.4|273
1676275500000|2023-02-13 08:05:00|1537.1|1535.9|1536.9|1535.7|1537.7|1536.5|1536.9|1535.7|64
1676275800000|2023-02-13 08:10:00|1537|1535.8|1538.1|1536.9|1538.1|1536.9|1536.9|1535.7|102
1676276100000|2023-02-13 08:15:00|1538|1536.8|1536.2|1535|1538|1536.8|1536.2|1535|285
1676276400000|2023-02-13 08:20:00|1536.3|1535.1|1537|1535.8|1537.3|1536.1|1536.3|1535.1|42
1676276700000|2023-02-13 08:25:00|1537.1|1535.9|1537.7|1536.5|1537.7|1536.5|1537|1535.8|44
1676277000000|2023-02-13 08:30:00|1537.8|1536.6|1536.7|1535.5|1537.8|1536.6|1536.3|1535.1|58
1676277300000|2023-02-13 08:35:00|1536.8|1535.6|1536.6|1535.4|1537|1535.8|1536.5|1535.3|79
1676277600000|2023-02-13 08:40:00|1536.7|1535.5|1536.9|1535.7|1536.9|1535.7|1536.5|1535.3|13
1676277900000|2023-02-13 08:45:00|1536.8|1535.6|1536.7|1535.5|1537|1535.8|1536.3|1535.1|33
1676278200000|2023-02-13 08:50:00|1536.5|1535.3|1536|1534.8|1536.5|1535.3|1535.8|1534.6|148
1676278500000|2023-02-13 08:55:00|1535.9|1534.7|1535.4|1534.2|1536|1534.8|1535.3|1534.1|80
1676278800000|2023-02-13 09:00:00|1535.3|1534.1|1535.2|1534|1536|1534.8|1535|1533.8|153
1676279100000|2023-02-13 09:05:00|1534.8|1533.6|1534.9|1533.7|1535.1|1533.9|1534.7|1533.5|92
1676279400000|2023-02-13 09:10:00|1534.8|1533.6|1535.2|1534|1535.8|1534.6|1534.8|1533.6|157
1676279700000|2023-02-13 09:15:00|1535|1533.8|1535|1533.8|1535.3|1534.1|1534.9|1533.7|59
1676280000000|2023-02-13 09:20:00|1535.1|1533.9|1534.9|1533.7|1535.1|1533.9|1534.8|1533.6|138
1676280300000|2023-02-13 09:25:00|1534.8|1533.6|1534.4|1533.2|1535.4|1534.2|1534.3|1533.1|63
1676280600000|2023-02-13 09:30:00|1534.6|1533.4|1534|1532.8|1534.7|1533.5|1533.7|1532.5|164
1676280900000|2023-02-13 09:35:00|1533.9|1532.7|1534.2|1533|1534.2|1533|1533.8|1532.6|74
1676281200000|2023-02-13 09:40:00|1534.1|1532.9|1531.9|1530.7|1534.2|1533|1531.9|1530.7|679
1676281500000|2023-02-13 09:45:00|1532|1530.8|1533.2|1532|1533.3|1532.1|1531.9|1530.7|127
1676281800000|2023-02-13 09:50:00|1533|1531.8|1532.4|1531.2|1533.2|1532|1532.4|1531.2|58
1676282100000|2023-02-13 09:55:00|1532.3|1531.1|1533.1|1531.9|1533.2|1532|1532.2|1531|39
1676282400000|2023-02-13 10:00:00|1533.2|1532|1532.4|1531.2|1533.2|1532|1532.4|1531.2|195
1676282700000|2023-02-13 10:05:00|1532.6|1531.4|1532.5|1531.3|1532.6|1531.4|1532.4|1531.2|58
1676283000000|2023-02-13 10:10:00|1532.6|1531.4|1532.3|1531.1|1532.7|1531.5|1531.7|1530.5|179
1676283300000|2023-02-13 10:15:00|1532.4|1531.2|1533.1|1531.9|1533.6|1532.4|1532.4|1531.2|167
1676283600000|2023-02-13 10:20:00|1533|1531.8|1532.9|1531.7|1533.5|1532.3|1532.8|1531.6|43
1676283900000|2023-02-13 10:25:00|1532.6|1531.4|1532.4|1531.2|1532.9|1531.7|1532.2|1531|92
1676284200000|2023-02-13 10:30:00|1532.5|1531.3|1532.9|1531.7|1533|1531.8|1532.4|1531.2|75
1676284500000|2023-02-13 10:35:00|1533|1531.8|1532.7|1531.5|1533.2|1532|1532.4|1531.2|34
1676284800000|2023-02-13 10:40:00|1532.9|1531.7|1534.2|1533|1534.5|1533.3|1532.8|1531.6|192
1676285100000|2023-02-13 10:45:00|1534.1|1532.9|1533.7|1532.5|1534.1|1532.9|1533.6|1532.4|59
1676285400000|2023-02-13 10:50:00|1533.8|1532.6|1534.8|1533.6|1534.8|1533.6|1533.2|1532|84
1676285700000|2023-02-13 10:55:00|1534.9|1533.7|1535.4|1534.2|1535.6|1534.4|1534.6|1533.4|123
1676286000000|2023-02-13 11:00:00|1535.5|1534.3|1535.3|1534.1|1536.2|1535|1535.1|1533.9|134
1676286300000|2023-02-13 11:05:00|1535.4|1534.2|1536.5|1535.3|1537.1|1535.9|1535.3|1534.1|318
1676286600000|2023-02-13 11:10:00|1536.4|1535.2|1537.1|1535.9|1537.1|1535.9|1535.9|1534.7|57
1676286900000|2023-02-13 11:15:00|1537|1535.8|1537|1535.8|1537.1|1535.9|1536.7|1535.5|108
1676287200000|2023-02-13 11:20:00|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1536.7|1535.5|64
1676287500000|2023-02-13 11:25:00|1537|1535.8|1537.5|1536.3|1538|1536.8|1537|1535.8|97
1676287800000|2023-02-13 11:30:00|1537.4|1536.2|1538.2|1537|1538.5|1537.3|1537.4|1536.2|102
1676288100000|2023-02-13 11:35:00|1538.1|1536.9|1539|1537.8|1539|1537.8|1538.1|1536.9|87
1676288400000|2023-02-13 11:40:00|1539.1|1537.9|1538.5|1537.3|1539.1|1537.9|1538.2|1537|84
1676288700000|2023-02-13 11:45:00|1538.4|1537.2|1538.6|1537.4|1538.7|1537.5|1538.2|1537|56
1676289000000|2023-02-13 11:50:00|1538.7|1537.5|1538.4|1537.2|1539.1|1537.9|1538.2|1537|92
1676289300000|2023-02-13 11:55:00|1538.5|1537.3|1538.1|1536.9|1539|1537.8|1538|1536.8|66
1676289600000|2023-02-13 12:00:00|1538.2|1537|1537.5|1536.3|1538.3|1537.1|1537.2|1536|205
1676289900000|2023-02-13 12:05:00|1537.4|1536.2|1535.9|1534.7|1537.7|1536.5|1535.6|1534.4|85
1676290200000|2023-02-13 12:10:00|1535.8|1534.6|1535.7|1534.5|1536.6|1535.4|1535.6|1534.4|295
1676290500000|2023-02-13 12:15:00|1535.6|1534.4|1537.8|1536.6|1537.8|1536.6|1535.6|1534.4|91
1676290800000|2023-02-13 12:20:00|1537.6|1536.4|1537.6|1536.4|1538.4|1537.2|1537.3|1536.1|165
1676291100000|2023-02-13 12:25:00|1537.5|1536.3|1537.3|1536.1|1538|1536.8|1537.2|1536|37
1676291400000|2023-02-13 12:30:00|1537.4|1536.2|1538.5|1537.3|1539|1537.8|1537.4|1536.2|151
1676291700000|2023-02-13 12:35:00|1538.4|1537.2|1538|1536.8|1538.7|1537.5|1537.9|1536.7|32
1676292000000|2023-02-13 12:40:00|1537.7|1536.5|1537.5|1536.3|1538.1|1536.9|1537.3|1536.1|75
1676292300000|2023-02-13 12:45:00|1537.6|1536.4|1536.8|1535.6|1538|1536.8|1536.8|1535.6|109
1676292600000|2023-02-13 12:50:00|1536.7|1535.5|1536.4|1535.2|1537|1535.8|1536.4|1535.2|55
1676292900000|2023-02-13 12:55:00|1536.3|1535.1|1535.9|1534.7|1536.4|1535.2|1535.6|1534.4|57
1676293200000|2023-02-13 13:00:00|1536.3|1535.1|1536.3|1535.1|1536.7|1535.5|1535.8|1534.6|187
1676293500000|2023-02-13 13:05:00|1536.2|1535|1537|1535.8|1537.7|1536.5|1535.8|1534.6|322
1676293800000|2023-02-13 13:10:00|1537.1|1535.9|1536.4|1535.2|1537.1|1535.9|1536.1|1534.9|120
1676294100000|2023-02-13 13:15:00|1536.2|1535|1535.5|1534.3|1536.2|1535|1535.2|1534|135
1676294400000|2023-02-13 13:20:00|1535.3|1534.1|1535.3|1534.1|1535.5|1534.3|1534.4|1533.2|153
1676294700000|2023-02-13 13:25:00|1535.2|1534|1534.4|1533.2|1535.3|1534.1|1534.4|1533.2|134
1676295000000|2023-02-13 13:30:00|1534.5|1533.3|1534.7|1533.5|1535|1533.8|1534.3|1533.1|139
1676295300000|2023-02-13 13:35:00|1534.6|1533.4|1536.1|1534.9|1536.1|1534.9|1534.6|1533.4|124
1676295600000|2023-02-13 13:40:00|1536.2|1535|1535.5|1534.3|1536.8|1535.6|1535|1533.8|648
1676298600000|2023-02-13 14:30:00|1535|1533.8|1538.9|1537.7|1538.9|1537.7|1533.6|1532.4|4262
1676298900000|2023-02-13 14:35:00|1538.7|1537.5|1537.7|1536.5|1539.2|1538|1537.4|1536.2|1659
1676299200000|2023-02-13 14:40:00|1537.9|1536.7|1538.1|1536.9|1539.5|1538.3|1537.1|1535.9|1381
1676299500000|2023-02-13 14:45:00|1538.2|1537|1536.8|1535.6|1538.2|1537|1535.6|1534.4|1635
1676299800000|2023-02-13 14:50:00|1536.7|1535.5|1538.3|1537.1|1539|1537.8|1536.3|1535.1|844
1676300100000|2023-02-13 14:55:00|1538.5|1537.3|1542.7|1541.5|1542.7|1541.5|1538.1|1536.9|2615
1676300400000|2023-02-13 15:00:00|1542.6|1541.4|1545.6|1544.4|1546.2|1545|1542.5|1541.3|2126
1676300700000|2023-02-13 15:05:00|1545.5|1544.3|1547.2|1546|1548.5|1547.3|1545.5|1544.3|2035
1676301000000|2023-02-13 15:10:00|1547.1|1545.9|1542.8|1541.6|1547.4|1546.2|1542.6|1541.4|3074
1676301300000|2023-02-13 15:15:00|1542.7|1541.5|1542.3|1541.1|1543.8|1542.6|1541.1|1539.9|964
1676301600000|2023-02-13 15:20:00|1542.6|1541.4|1541.8|1540.6|1543.8|1542.6|1541.1|1539.9|792
1676301900000|2023-02-13 15:25:00|1541.9|1540.7|1541.1|1539.9|1543.4|1542.2|1540.3|1539.1|575
1676302200000|2023-02-13 15:30:00|1541.3|1540.1|1540.6|1539.4|1541.6|1540.4|1540|1538.8|577
1676302500000|2023-02-13 15:35:00|1540.5|1539.3|1536.2|1535|1540.9|1539.7|1535.3|1534.1|2827
1676302800000|2023-02-13 15:40:00|1536|1534.8|1537.4|1536.2|1538.5|1537.3|1536|1534.8|1700
1676303100000|2023-02-13 15:45:00|1537.5|1536.3|1540.5|1539.3|1540.5|1539.3|1537.5|1536.3|802
1676303400000|2023-02-13 15:50:00|1540.3|1539.1|1541.6|1540.4|1541.8|1540.6|1540.3|1539.1|1067
1676303700000|2023-02-13 15:55:00|1541.3|1540.1|1539.8|1538.6|1541.9|1540.7|1539.2|1538|1096
1676304000000|2023-02-13 16:00:00|1539.7|1538.5|1541.6|1540.4|1543.2|1542|1539.7|1538.5|1153
1676304300000|2023-02-13 16:05:00|1541.7|1540.5|1541.6|1540.4|1542.6|1541.4|1540.4|1539.2|1536
1676304600000|2023-02-13 16:10:00|1541.7|1540.5|1540.8|1539.6|1542.1|1540.9|1539.3|1538.1|490
1676304900000|2023-02-13 16:15:00|1541.1|1539.9|1540.3|1539.1|1541.6|1540.4|1539.8|1538.6|963
1676305200000|2023-02-13 16:20:00|1540.4|1539.2|1541.3|1540.1|1542.6|1541.4|1540.3|1539.1|697
1676305500000|2023-02-13 16:25:00|1541.5|1540.3|1543|1541.8|1543.1|1541.9|1540.8|1539.6|1231
1676305800000|2023-02-13 16:30:00|1542.8|1541.6|1541.6|1540.4|1543.1|1541.9|1541.3|1540.1|337
1676306100000|2023-02-13 16:35:00|1541.8|1540.6|1542.6|1541.4|1543.8|1542.6|1541.8|1540.6|437
1676306400000|2023-02-13 16:40:00|1542.8|1541.6|1543.3|1542.1|1544|1542.8|1542.8|1541.6|696
1676306700000|2023-02-13 16:45:00|1543.4|1542.2|1543.5|1542.3|1543.8|1542.6|1542.3|1541.1|441
1676307000000|2023-02-13 16:50:00|1543.8|1542.6|1543.3|1542.1|1544|1542.8|1543|1541.8|431
1676307300000|2023-02-13 16:55:00|1543.6|1542.4|1544.6|1543.4|1544.7|1543.5|1542.8|1541.6|560
1676307600000|2023-02-13 17:00:00|1544.7|1543.5|1541.9|1540.7|1545.1|1543.9|1541.8|1540.6|516
1676307900000|2023-02-13 17:05:00|1542|1540.8|1540|1538.8|1542|1540.8|1539.4|1538.2|775
1676308200000|2023-02-13 17:10:00|1539.9|1538.7|1539.1|1537.9|1540.7|1539.5|1538.2|1537|908
1676308500000|2023-02-13 17:15:00|1539|1537.8|1539.2|1538|1539.6|1538.4|1538.2|1537|605
1676308800000|2023-02-13 17:20:00|1539|1537.8|1536|1534.8|1539.5|1538.3|1535.3|1534.1|4378
1676309100000|2023-02-13 17:25:00|1535.8|1534.6|1533.7|1532.5|1536.3|1535.1|1533|1531.8|1110
1676309400000|2023-02-13 17:30:00|1534|1532.8|1533.5|1532.3|1535|1533.8|1533|1531.8|1090
1676309700000|2023-02-13 17:35:00|1533.2|1532|1533|1531.8|1533.8|1532.6|1532.5|1531.3|610
1676310000000|2023-02-13 17:40:00|1533.1|1531.9|1533|1531.8|1534.8|1533.6|1532.4|1531.2|888
1676310300000|2023-02-13 17:45:00|1532.9|1531.7|1534|1532.8|1534.8|1533.6|1532.3|1531.1|694
1676310600000|2023-02-13 17:50:00|1533.8|1532.6|1534.6|1533.4|1535.1|1533.9|1533|1531.8|630
1676310900000|2023-02-13 17:55:00|1534.3|1533.1|1534.8|1533.6|1535.4|1534.2|1534.3|1533.1|481
1676311200000|2023-02-13 18:00:00|1535|1533.8|1534.1|1532.9|1535.4|1534.2|1534|1532.8|514
1676311500000|2023-02-13 18:05:00|1533.9|1532.7|1534.5|1533.3|1535|1533.8|1533.9|1532.7|540
1676311800000|2023-02-13 18:10:00|1534.4|1533.2|1534|1532.8|1535.4|1534.2|1533.7|1532.5|510
1676312100000|2023-02-13 18:15:00|1533.9|1532.7|1535.6|1534.4|1535.7|1534.5|1533.9|1532.7|317
1676312400000|2023-02-13 18:20:00|1535.5|1534.3|1535.5|1534.3|1535.8|1534.6|1535|1533.8|517
1676312700000|2023-02-13 18:25:00|1535.4|1534.2|1536.6|1535.4|1536.8|1535.6|1535.3|1534.1|425
1676313000000|2023-02-13 18:30:00|1536.7|1535.5|1537.5|1536.3|1537.9|1536.7|1536.6|1535.4|948
1676313300000|2023-02-13 18:35:00|1537.3|1536.1|1536.8|1535.6|1538.5|1537.3|1536.6|1535.4|420
1676313600000|2023-02-13 18:40:00|1536.9|1535.7|1536|1534.8|1537|1535.8|1535.8|1534.6|543
1676313900000|2023-02-13 18:45:00|1536.2|1535|1536.5|1535.3|1536.6|1535.4|1535.8|1534.6|481
1676314200000|2023-02-13 18:50:00|1536.6|1535.4|1535.3|1534.1|1536.8|1535.6|1535.3|1534.1|686
1676314500000|2023-02-13 18:55:00|1535.6|1534.4|1535.9|1534.7|1535.9|1534.7|1535|1533.8|553
1676314800000|2023-02-13 19:00:00|1536.1|1534.9|1537.3|1536.1|1537.4|1536.2|1535.9|1534.7|1127
1676315100000|2023-02-13 19:05:00|1537.4|1536.2|1537.1|1535.9|1537.9|1536.7|1536.8|1535.6|766
1676315400000|2023-02-13 19:10:00|1537.2|1536|1538.1|1536.9|1538.2|1537|1536.9|1535.7|3183
1676315700000|2023-02-13 19:15:00|1537.9|1536.7|1537.6|1536.4|1538.5|1537.3|1537.6|1536.4|2951
1676336400000|2023-02-14 01:00:00|1536.6|1535.4|1537.7|1536.5|1537.9|1536.7|1536.4|1535.2|1080
1676336700000|2023-02-14 01:05:00|1537.6|1536.4|1537.3|1536.1|1537.7|1536.5|1536.6|1535.4|153
1676337000000|2023-02-14 01:10:00|1537.2|1536|1536.2|1535|1537.3|1536.1|1536.2|1535|79
1676337300000|2023-02-14 01:15:00|1536.1|1534.9|1535.6|1534.4|1536.2|1535|1535.1|1533.9|166
1676337600000|2023-02-14 01:20:00|1535.8|1534.6|1535.4|1534.2|1536.2|1535|1535.3|1534.1|60
1676337900000|2023-02-14 01:25:00|1535.6|1534.4|1535.5|1534.3|1535.9|1534.7|1535.3|1534.1|498
1676338200000|2023-02-14 01:30:00|1535.3|1534.1|1535.3|1534.1|1535.7|1534.5|1535.1|1533.9|78
1676338500000|2023-02-14 01:35:00|1535.4|1534.2|1535.4|1534.2|1535.7|1534.5|1535.3|1534.1|36
1676338800000|2023-02-14 01:40:00|1535.3|1534.1|1535.3|1534.1|1535.4|1534.2|1535.3|1534.1|36
1676339100000|2023-02-14 01:45:00|1535.2|1534|1535.3|1534.1|1535.4|1534.2|1535.1|1533.9|22
1676339400000|2023-02-14 01:50:00|1535.4|1534.2|1535.3|1534.1|1535.4|1534.2|1534.7|1533.5|36
1676339700000|2023-02-14 01:55:00|1535.7|1534.5|1535.8|1534.6|1535.9|1534.7|1535.5|1534.3|26
1676340000000|2023-02-14 02:00:00|1535.7|1534.5|1535.5|1534.3|1535.8|1534.6|1535|1533.8|78
1676340300000|2023-02-14 02:05:00|1535.4|1534.2|1536|1534.8|1536.3|1535.1|1535.4|1534.2|25
1676340600000|2023-02-14 02:10:00|1536.2|1535|1536.5|1535.3|1536.8|1535.6|1535.8|1534.6|19
1676340900000|2023-02-14 02:15:00|1536.4|1535.2|1535.5|1534.3|1536.4|1535.2|1535.5|1534.3|45
1676341200000|2023-02-14 02:20:00|1535.6|1534.4|1534.4|1533.2|1535.6|1534.4|1534.3|1533.1|56
1676341500000|2023-02-14 02:25:00|1534.3|1533.1|1534.8|1533.6|1535|1533.8|1534.3|1533.1|71
1676341800000|2023-02-14 02:30:00|1534.9|1533.7|1535.2|1534|1535.7|1534.5|1534.8|1533.6|84
1676342100000|2023-02-14 02:35:00|1535.1|1533.9|1535.8|1534.6|1535.8|1534.6|1535|1533.8|18
1676342400000|2023-02-14 02:40:00|1535.7|1534.5|1535.2|1534|1535.7|1534.5|1534.9|1533.7|349
1676342700000|2023-02-14 02:45:00|1535.5|1534.3|1536.6|1535.4|1536.8|1535.6|1535.5|1534.3|46
1676343000000|2023-02-14 02:50:00|1536.7|1535.5|1537|1535.8|1537|1535.8|1536.3|1535.1|49
1676343300000|2023-02-14 02:55:00|1537.3|1536.1|1537.2|1536|1537.4|1536.2|1537|1535.8|30
1676343600000|2023-02-14 03:00:00|1537.3|1536.1|1537.6|1536.4|1537.6|1536.4|1537|1535.8|95
1676343900000|2023-02-14 03:05:00|1537.8|1536.6|1537.5|1536.3|1537.8|1536.6|1537.4|1536.2|44
1676344200000|2023-02-14 03:10:00|1537.6|1536.4|1537.1|1535.9|1537.6|1536.4|1536.9|1535.7|30
1676344500000|2023-02-14 03:15:00|1537.2|1536|1537.5|1536.3|1537.5|1536.3|1537.1|1535.9|29
1676344800000|2023-02-14 03:20:00|1537.7|1536.5|1537.4|1536.2|1537.9|1536.7|1537.3|1536.1|48
1676345100000|2023-02-14 03:25:00|1537.5|1536.3|1537|1535.8|1537.5|1536.3|1536.6|1535.4|46
1676345400000|2023-02-14 03:30:00|1537.1|1535.9|1537.6|1536.4|1537.6|1536.4|1537.1|1535.9|9
1676345700000|2023-02-14 03:35:00|1537.7|1536.5|1537.8|1536.6|1537.8|1536.6|1537.6|1536.4|7
1676346000000|2023-02-14 03:40:00|1537.6|1536.4|1537.8|1536.6|1537.8|1536.6|1537.6|1536.4|5
1676346300000|2023-02-14 03:45:00|1537.9|1536.7|1537.9|1536.7|1537.9|1536.7|1537.6|1536.4|62
1676346600000|2023-02-14 03:50:00|1537.6|1536.4|1537.8|1536.6|1537.8|1536.6|1537.6|1536.4|17
1676346900000|2023-02-14 03:55:00|||||||||1
1676347200000|2023-02-14 04:00:00|1537.7|1536.5|1537.6|1536.4|1537.8|1536.6|1537.5|1536.3|26
1676347500000|2023-02-14 04:05:00|1537.7|1536.5|1537.4|1536.2|1537.8|1536.6|1537.4|1536.2|13
1676347800000|2023-02-14 04:10:00|1537.3|1536.1|1537.1|1535.9|1537.3|1536.1|1537.1|1535.9|5
1676348100000|2023-02-14 04:15:00|1537|1535.8|1536.9|1535.7|1537.1|1535.9|1536.9|1535.7|2
1676348400000|2023-02-14 04:20:00|1536.8|1535.6|1537.1|1535.9|1537.1|1535.9|1536.8|1535.6|4
1676348700000|2023-02-14 04:25:00|1537.3|1536.1|1537.1|1535.9|1537.4|1536.2|1537|1535.8|23
1676349000000|2023-02-14 04:30:00|1537|1535.8|1536.9|1535.7|1537.1|1535.9|1536.8|1535.6|18
1676349300000|2023-02-14 04:35:00|||||||||3
1676349600000|2023-02-14 04:40:00|1537|1535.8|1537.1|1535.9|1537.1|1535.9|1536.9|1535.7|20
1676349900000|2023-02-14 04:45:00|1537|1535.8|1537.3|1536.1|1537.3|1536.1|1537|1535.8|8
1676350200000|2023-02-14 04:50:00|||||||||3
1676350500000|2023-02-14 04:55:00|1537.4|1536.2|1537.5|1536.3|1537.5|1536.3|1537.4|1536.2|1
1676350800000|2023-02-14 05:00:00|1537.4|1536.2|1537.4|1536.2|1537.4|1536.2|1537.3|1536.1|6
1676351100000|2023-02-14 05:05:00|1537.3|1536.1|1537|1535.8|1537.4|1536.2|1537|1535.8|8
1676351400000|2023-02-14 05:10:00|1536.9|1535.7|1537.1|1535.9|1537.1|1535.9|1536.9|1535.7|1
1676351700000|2023-02-14 05:15:00|1537.2|1536|1537|1535.8|1537.3|1536.1|1537|1535.8|9
1676352000000|2023-02-14 05:20:00|1537.1|1535.9|1537.5|1536.3|1537.6|1536.4|1537.1|1535.9|91
1676352300000|2023-02-14 05:25:00|1537.4|1536.2|1537.7|1536.5|1537.9|1536.7|1537.1|1535.9|13
1676352600000|2023-02-14 05:30:00|1537.8|1536.6|1537.5|1536.3|1537.9|1536.7|1537.1|1535.9|58
1676352900000|2023-02-14 05:35:00|1537.4|1536.2|1537.2|1536|1537.4|1536.2|1537.1|1535.9|9
1676353200000|2023-02-14 05:40:00|1537.1|1535.9|1537.1|1535.9|1537.4|1536.2|1536.9|1535.7|14
1676353500000|2023-02-14 05:45:00|1537.2|1536|1537.5|1536.3|1537.5|1536.3|1537.1|1535.9|16
1676353800000|2023-02-14 05:50:00|1537.6|1536.4|1537.7|1536.5|1537.8|1536.6|1537.5|1536.3|11
1676354100000|2023-02-14 05:55:00|1537.8|1536.6|1537.9|1536.7|1537.9|1536.7|1537.6|1536.4|19
1676354400000|2023-02-14 06:00:00|1537.7|1536.5|1538|1536.8|1538.4|1537.2|1537.7|1536.5|161
1676354700000|2023-02-14 06:05:00|1537.8|1536.6|1537.1|1535.9|1537.8|1536.6|1536.5|1535.3|414
1676355000000|2023-02-14 06:10:00|1537.2|1536|1537.8|1536.6|1537.8|1536.6|1537.2|1536|59
1676355300000|2023-02-14 06:15:00|1537.7|1536.5|1537.4|1536.2|1537.7|1536.5|1537.4|1536.2|56
1676355600000|2023-02-14 06:20:00|1537.5|1536.3|1538.6|1537.4|1538.6|1537.4|1537.4|1536.2|95
1676355900000|2023-02-14 06:25:00|1538.7|1537.5|1537.3|1536.1|1538.7|1537.5|1537.3|1536.1|39
1676356200000|2023-02-14 06:30:00|1537.4|1536.2|1536.8|1535.6|1537.5|1536.3|1536.8|1535.6|42
1676356500000|2023-02-14 06:35:00|1536.7|1535.5|1537.1|1535.9|1537.6|1536.4|1536.6|1535.4|123
1676356800000|2023-02-14 06:40:00|1536.9|1535.7|1537.1|1535.9|1537.3|1536.1|1536.6|1535.4|118
1676357100000|2023-02-14 06:45:00|1536.8|1535.6|1536.3|1535.1|1536.8|1535.6|1535.8|1534.6|67
1676357400000|2023-02-14 06:50:00|1536.2|1535|1536.2|1535|1536.3|1535.1|1536.1|1534.9|164
1676357700000|2023-02-14 06:55:00|1536.1|1534.9|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|11
1676358000000|2023-02-14 07:00:00|1536.3|1535.1|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|16
1676358300000|2023-02-14 07:05:00|1535.6|1534.4|1535.1|1533.9|1535.6|1534.4|1535.1|1533.9|54
1676358600000|2023-02-14 07:10:00|1535.2|1534|1534.6|1533.4|1535.3|1534.1|1534.6|1533.4|92
1676358900000|2023-02-14 07:15:00|1534.7|1533.5|1534.8|1533.6|1534.8|1533.6|1534.7|1533.5|24
1676359200000|2023-02-14 07:20:00|1534.6|1533.4|1534.7|1533.5|1534.8|1533.6|1534.3|1533.1|39
1676359500000|2023-02-14 07:25:00|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|24
1676359800000|2023-02-14 07:30:00|1534.8|1533.6|1535.2|1534|1535.3|1534.1|1534.3|1533.1|70
1676360100000|2023-02-14 07:35:00|1535.1|1533.9|1535.2|1534|1535.3|1534.1|1535|1533.8|15
1676360400000|2023-02-14 07:40:00|1535.1|1533.9|1535.2|1534|1535.4|1534.2|1534.9|1533.7|43
1676360700000|2023-02-14 07:45:00|1535.3|1534.1|1534.7|1533.5|1535.4|1534.2|1534.7|1533.5|18
1676361000000|2023-02-14 07:50:00|1534.6|1533.4|1535.1|1533.9|1535.2|1534|1534.6|1533.4|9
1676361300000|2023-02-14 07:55:00|1534.9|1533.7|1535.5|1534.3|1535.5|1534.3|1534.8|1533.6|25
1676361600000|2023-02-14 08:00:00|1535.6|1534.4|1535.4|1534.2|1535.6|1534.4|1535|1533.8|13
1676361900000|2023-02-14 08:05:00|1535.3|1534.1|1536.2|1535|1536.4|1535.2|1535.3|1534.1|40
1676362200000|2023-02-14 08:10:00|1536.3|1535.1|1535.8|1534.6|1536.3|1535.1|1535.6|1534.4|28
1676362500000|2023-02-14 08:15:00|1535.9|1534.7|1535.7|1534.5|1536.4|1535.2|1535.7|1534.5|104
1676362800000|2023-02-14 08:20:00|1535.8|1534.6|1536.2|1535|1536.2|1535|1535.7|1534.5|13
1676363100000|2023-02-14 08:25:00|1536|1534.8|1536.2|1535|1536.2|1535|1535.8|1534.6|17
1676363400000|2023-02-14 08:30:00|1536.1|1534.9|1536|1534.8|1536.2|1535|1535.8|1534.6|3
1676363700000|2023-02-14 08:35:00|1535.9|1534.7|1535.4|1534.2|1536|1534.8|1535.3|1534.1|177
1676364000000|2023-02-14 08:40:00|1535.3|1534.1|1535.8|1534.6|1535.9|1534.7|1535.3|1534.1|10
1676364300000|2023-02-14 08:45:00|1535.7|1534.5|1536.1|1534.9|1536.4|1535.2|1535.6|1534.4|409
1676364600000|2023-02-14 08:50:00|1536.2|1535|1536.3|1535.1|1536.3|1535.1|1536.1|1534.9|21
1676364900000|2023-02-14 08:55:00|1536.1|1534.9|1536.1|1534.9|1536.2|1535|1536.1|1534.9|20
1676365200000|2023-02-14 09:00:00|1536.2|1535|1536.4|1535.2|1536.4|1535.2|1536.1|1534.9|54
1676365500000|2023-02-14 09:05:00|1536.3|1535.1|1536.3|1535.1|1536.4|1535.2|1535.9|1534.7|12
1676365800000|2023-02-14 09:10:00|1536.7|1535.5|1536.3|1535.1|1536.8|1535.6|1536|1534.8|13
1676366100000|2023-02-14 09:15:00|1536.2|1535|1536.7|1535.5|1536.8|1535.6|1536.2|1535|80
1676366400000|2023-02-14 09:20:00|1536.8|1535.6|1535.7|1534.5|1536.9|1535.7|1535.5|1534.3|107
1676366700000|2023-02-14 09:25:00|1535.8|1534.6|1536|1534.8|1536.1|1534.9|1535.6|1534.4|15
1676367000000|2023-02-14 09:30:00|1536.1|1534.9|1536|1534.8|1536.3|1535.1|1535.8|1534.6|60
1676367300000|2023-02-14 09:35:00|1535.8|1534.6|1536.1|1534.9|1536.2|1535|1535.6|1534.4|30
1676367600000|2023-02-14 09:40:00|1536|1534.8|1536|1534.8|1536.3|1535.1|1535.8|1534.6|21
1676367900000|2023-02-14 09:45:00|1536.1|1534.9|1535.8|1534.6|1536.2|1535|1535.8|1534.6|101
1676368200000|2023-02-14 09:50:00|1536.1|1534.9|1536.6|1535.4|1536.8|1535.6|1535.8|1534.6|48
1676368500000|2023-02-14 09:55:00|1536.7|1535.5|1536.3|1535.1|1536.8|1535.6|1536.3|1535.1|102
1676368800000|2023-02-14 10:00:00|1536.6|1535.4|1536.3|1535.1|1536.6|1535.4|1535.9|1534.7|64
1676369100000|2023-02-14 10:05:00|1536.4|1535.2|1535.7|1534.5|1536.5|1535.3|1535.7|1534.5|206
1676369400000|2023-02-14 10:10:00|1535.6|1534.4|1535.8|1534.6|1536|1534.8|1535.4|1534.2|46
1676369700000|2023-02-14 10:15:00|1535.7|1534.5|1535.7|1534.5|1535.9|1534.7|1535.4|1534.2|17
1676370000000|2023-02-14 10:20:00|1535.8|1534.6|1535.9|1534.7|1536.3|1535.1|1535.7|1534.5|179
1676370300000|2023-02-14 10:25:00|1535.8|1534.6|1534.9|1533.7|1535.9|1534.7|1534.9|1533.7|168
1676370600000|2023-02-14 10:30:00|1534.8|1533.6|1535.5|1534.3|1535.9|1534.7|1534.8|1533.6|79
1676370900000|2023-02-14 10:35:00|1535.4|1534.2|1535.4|1534.2|1535.7|1534.5|1535|1533.8|69
1676371200000|2023-02-14 10:40:00|1535.3|1534.1|1534.7|1533.5|1535.4|1534.2|1534.5|1533.3|154
1676371500000|2023-02-14 10:45:00|1534.5|1533.3|1535|1533.8|1535|1533.8|1534.4|1533.2|83
1676371800000|2023-02-14 10:50:00|1535.4|1534.2|1535.4|1534.2|1535.5|1534.3|1534.9|1533.7|51
1676372100000|2023-02-14 10:55:00|1535.2|1534|1535|1533.8|1535.2|1534|1534.7|1533.5|187
1676372400000|2023-02-14 11:00:00|1534.9|1533.7|1534.9|1533.7|1535.3|1534.1|1534.9|1533.7|43
1676372700000|2023-02-14 11:05:00|1535|1533.8|1534.6|1533.4|1535|1533.8|1534.5|1533.3|41
1676373000000|2023-02-14 11:10:00|1534.5|1533.3|1534|1532.8|1534.6|1533.4|1533.5|1532.3|180
1676373300000|2023-02-14 11:15:00|1534.1|1532.9|1533.8|1532.6|1534.1|1532.9|1533.5|1532.3|131
1676373600000|2023-02-14 11:20:00|1533.6|1532.4|1533.6|1532.4|1533.9|1532.7|1533.3|1532.1|58
1676373900000|2023-02-14 11:25:00|1533.5|1532.3|1533|1531.8|1533.6|1532.4|1532.9|1531.7|120
1676374200000|2023-02-14 11:30:00|1532.8|1531.6|1531.8|1530.6|1532.8|1531.6|1531.8|1530.6|210
1676374500000|2023-02-14 11:35:00|1532|1530.8|1531.6|1530.4|1532.3|1531.1|1531.5|1530.3|208
1676374800000|2023-02-14 11:40:00|1531.8|1530.6|1532|1530.8|1532.3|1531.1|1531.8|1530.6|40
1676375100000|2023-02-14 11:45:00|1532.2|1531|1532.5|1531.3|1532.6|1531.4|1532|1530.8|48
1676375400000|2023-02-14 11:50:00|1532.6|1531.4|1533.1|1531.9|1533.4|1532.2|1532.5|1531.3|265
1676375700000|2023-02-14 11:55:00|1533|1531.8|1533.5|1532.3|1533.5|1532.3|1533|1531.8|84
1676376000000|2023-02-14 12:00:00|1533.6|1532.4|1533.2|1532|1533.6|1532.4|1533|1531.8|472
1676376300000|2023-02-14 12:05:00|1533.3|1532.1|1533.2|1532|1533.8|1532.6|1533|1531.8|40
1676376600000|2023-02-14 12:10:00|1533.3|1532.1|1533.5|1532.3|1533.6|1532.4|1533.3|1532.1|64
1676376900000|2023-02-14 12:15:00|1533.4|1532.2|1533.3|1532.1|1533.8|1532.6|1533|1531.8|75
1676377200000|2023-02-14 12:20:00|1533.5|1532.3|1533.8|1532.6|1533.8|1532.6|1533.5|1532.3|30
1676377500000|2023-02-14 12:25:00|1533.7|1532.5|1534.1|1532.9|1534.3|1533.1|1533.7|1532.5|69
1676377800000|2023-02-14 12:30:00|1534.3|1533.1|1534.8|1533.6|1535.1|1533.9|1534.2|1533|574
1676378100000|2023-02-14 12:35:00|1534.9|1533.7|1536.1|1534.9|1536.5|1535.3|1534.9|1533.7|111
1676378400000|2023-02-14 12:40:00|1536|1534.8|1536|1534.8|1536.4|1535.2|1535.6|1534.4|334
1676378700000|2023-02-14 12:45:00|1536.1|1534.9|1535.9|1534.7|1536.5|1535.3|1535.8|1534.6|99
1676379000000|2023-02-14 12:50:00|1536|1534.8|1535.3|1534.1|1536.4|1535.2|1535.3|1534.1|119
1676379300000|2023-02-14 12:55:00|1535.2|1534|1535.5|1534.3|1535.7|1534.5|1535.2|1534|50
1676379600000|2023-02-14 13:00:00|1535.4|1534.2|1535.5|1534.3|1535.6|1534.4|1534.9|1533.7|209
1676379900000|2023-02-14 13:05:00|1535.4|1534.2|1534|1532.8|1535.4|1534.2|1534|1532.8|108
1676380200000|2023-02-14 13:10:00|1534.1|1532.9|1534.5|1533.3|1535|1533.8|1534|1532.8|213
1676380500000|2023-02-14 13:15:00|1534.4|1533.2|1534.2|1533|1535|1533.8|1534.2|1533|89
1676380800000|2023-02-14 13:20:00|1534.1|1532.9|1532.8|1531.6|1534.5|1533.3|1532.5|1531.3|266
1676381100000|2023-02-14 13:25:00|1532.7|1531.5|1532.7|1531.5|1533.5|1532.3|1532.5|1531.3|231
1676381400000|2023-02-14 13:30:00|1532.6|1531.4|1535.3|1534.1|1536.2|1535|1531|1529.8|1205
1676381700000|2023-02-14 13:35:00|1535.4|1534.2|1532.4|1531.2|1536.3|1535.1|1532.2|1531|564
1676382000000|2023-02-14 13:40:00|1532.3|1531.1|1532.4|1531.2|1533|1531.8|1531.2|1530|605
1676385000000|2023-02-14 14:30:00|1530.4|1529.2|1531.9|1530.7|1532.6|1531.4|1527.6|1526.4|4862
1676385300000|2023-02-14 14:35:00|1532.1|1530.9|1531.7|1530.5|1533.7|1532.5|1530.9|1529.7|1917
1676385600000|2023-02-14 14:40:00|1531.6|1530.4|1531.3|1530.1|1533.1|1531.9|1530.6|1529.4|1026
1676385900000|2023-02-14 14:45:00|1531.2|1530|1532.3|1531.1|1533.9|1532.7|1531.2|1530|1025
1676386200000|2023-02-14 14:50:00|1532.4|1531.2|1531.3|1530.1|1533.7|1532.5|1531.2|1530|664
1676386500000|2023-02-14 14:55:00|1531.4|1530.2|1531.2|1530|1532.6|1531.4|1530.9|1529.7|1144
1676386800000|2023-02-14 15:00:00|1531.3|1530.1|1532.9|1531.7|1533.6|1532.4|1530.6|1529.4|1568
1676387100000|2023-02-14 15:05:00|1533|1531.8|1535.3|1534.1|1535.5|1534.3|1532.7|1531.5|1401
1676387400000|2023-02-14 15:10:00|1535.2|1534|1535.3|1534.1|1537.7|1536.5|1534.9|1533.7|1259
1676387700000|2023-02-14 15:15:00|1535.2|1534|1536.4|1535.2|1536.9|1535.7|1534.9|1533.7|1349
1676388000000|2023-02-14 15:20:00|1536.6|1535.4|1534.2|1533|1537.7|1536.5|1533.7|1532.5|882
1676388300000|2023-02-14 15:25:00|1534.3|1533.1|1532.9|1531.7|1534.4|1533.2|1532.3|1531.1|737
1676388600000|2023-02-14 15:30:00|1533.1|1531.9|1533.2|1532|1534|1532.8|1532.4|1531.2|794
1676388900000|2023-02-14 15:35:00|1533.3|1532.1|1532.7|1531.5|1533.7|1532.5|1531.9|1530.7|992
1676389200000|2023-02-14 15:40:00|1532.6|1531.4|1534.1|1532.9|1534.9|1533.7|1532.6|1531.4|915
1676389500000|2023-02-14 15:45:00|1534|1532.8|1533.4|1532.2|1534.2|1533|1532.9|1531.7|410
1676389800000|2023-02-14 15:50:00|1533.5|1532.3|1533.6|1532.4|1534.9|1533.7|1532.5|1531.3|538
1676390100000|2023-02-14 15:55:00|1533.5|1532.3|1534.6|1533.4|1535.4|1534.2|1533.1|1531.9|539
1676390400000|2023-02-14 16:00:00|1534.7|1533.5|1536|1534.8|1536.9|1535.7|1534.4|1533.2|610
1676390700000|2023-02-14 16:05:00|1535.9|1534.7|1535.6|1534.4|1536.9|1535.7|1535.6|1534.4|596
1676391000000|2023-02-14 16:10:00|1535.9|1534.7|1536.5|1535.3|1537.3|1536.1|1535.1|1533.9|845
1676391300000|2023-02-14 16:15:00|1536.4|1535.2|1536.7|1535.5|1537.4|1536.2|1536.2|1535|706
1676391600000|2023-02-14 16:20:00|1536.6|1535.4|1537.4|1536.2|1538.2|1537|1536.5|1535.3|910
1676391900000|2023-02-14 16:25:00|1537.6|1536.4|1533.4|1532.2|1537.7|1536.5|1533.2|1532|436
1676392200000|2023-02-14 16:30:00|1533.5|1532.3|1531.9|1530.7|1533.5|1532.3|1531.9|1530.7|801
1676392500000|2023-02-14 16:35:00|1531.6|1530.4|1533.4|1532.2|1533.9|1532.7|1531.6|1530.4|527
1676392800000|2023-02-14 16:40:00|1533.5|1532.3|1533.4|1532.2|1534.2|1533|1533.4|1532.2|319
1676393100000|2023-02-14 16:45:00|1533.5|1532.3|1532.6|1531.4|1533.9|1532.7|1531.9|1530.7|633
1676393400000|2023-02-14 16:50:00|1532.5|1531.3|1532.1|1530.9|1532.6|1531.4|1531.1|1529.9|806
1676393700000|2023-02-14 16:55:00|1532.2|1531|1531.6|1530.4|1532.6|1531.4|1531.1|1529.9|659
1676394000000|2023-02-14 17:00:00|1531.4|1530.2|1531.6|1530.4|1532.6|1531.4|1531.4|1530.2|456
1676394300000|2023-02-14 17:05:00|1531.5|1530.3|1531.1|1529.9|1531.6|1530.4|1530.6|1529.4|388
1676394600000|2023-02-14 17:10:00|1531.6|1530.4|1529.6|1528.4|1531.9|1530.7|1529.6|1528.4|599
1676394900000|2023-02-14 17:15:00|1529.8|1528.6|1529.3|1528.1|1530.3|1529.1|1529.2|1528|426
1676395200000|2023-02-14 17:20:00|1529.1|1527.9|1529.3|1528.1|1529.9|1528.7|1529|1527.8|428
1676395500000|2023-02-14 17:25:00|1529.4|1528.2|1528.8|1527.6|1529.8|1528.6|1528.8|1527.6|728
1676395800000|2023-02-14 17:30:00|1528.9|1527.7|1530.1|1528.9|1530.3|1529.1|1528.5|1527.3|375
1676396100000|2023-02-14 17:35:00|1530|1528.8|1529.6|1528.4|1530.3|1529.1|1529.1|1527.9|357
1676396400000|2023-02-14 17:40:00|1529.8|1528.6|1528.3|1527.1|1529.8|1528.6|1527.5|1526.3|521
1676396700000|2023-02-14 17:45:00|1528.2|1527|1528.5|1527.3|1529.1|1527.9|1527.8|1526.6|620
1676397000000|2023-02-14 17:50:00|1528.3|1527.1|1529|1527.8|1529|1527.8|1528|1526.8|523
1676397300000|2023-02-14 17:55:00|1528.8|1527.6|1528.7|1527.5|1529.1|1527.9|1528.2|1527|738
1676397600000|2023-02-14 18:00:00|1528.5|1527.3|1529.5|1528.3|1530.1|1528.9|1528.5|1527.3|617
1676397900000|2023-02-14 18:05:00|1529.3|1528.1|1530.3|1529.1|1530.8|1529.6|1529|1527.8|708
1676398200000|2023-02-14 18:10:00|1530.2|1529|1530.5|1529.3|1531.5|1530.3|1530|1528.8|954
1676398500000|2023-02-14 18:15:00|1530.7|1529.5|1530.8|1529.6|1531.5|1530.3|1529.8|1528.6|697
1676398800000|2023-02-14 18:20:00|1530.7|1529.5|1529.8|1528.6|1531.1|1529.9|1529.6|1528.4|612
1676399100000|2023-02-14 18:25:00|1529.9|1528.7|1529.3|1528.1|1530.1|1528.9|1529.3|1528.1|260
1676399400000|2023-02-14 18:30:00|1529.6|1528.4|1531.3|1530.1|1531.3|1530.1|1529.3|1528.1|278
1676399700000|2023-02-14 18:35:00|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1530.3|1529.1|972
1676400000000|2023-02-14 18:40:00|1531.6|1530.4|1531.3|1530.1|1531.8|1530.6|1530.8|1529.6|314
1676400300000|2023-02-14 18:45:00|1531.1|1529.9|1530.5|1529.3|1531.2|1530|1530.4|1529.2|547
1676400600000|2023-02-14 18:50:00|1530.2|1529|1529.7|1528.5|1530.4|1529.2|1529.5|1528.3|846
1676400900000|2023-02-14 18:55:00|1529.6|1528.4|1529|1527.8|1529.7|1528.5|1529|1527.8|369
1676401200000|2023-02-14 19:00:00|1529.2|1528|1529.5|1528.3|1530|1528.8|1528.8|1527.6|814
1676401500000|2023-02-14 19:05:00|1529.8|1528.6|1529.3|1528.1|1530|1528.8|1528.7|1527.5|628
1676401800000|2023-02-14 19:10:00|1529.5|1528.3|1532.3|1531.1|1532.4|1531.2|1529.3|1528.1|1892
1676402100000|2023-02-14 19:15:00|1532.2|1531|1531|1529.8|1532.2|1531|1530.4|1529.2|748
1676422800000|2023-02-15 01:00:00|1530.5|1529.3|1528.8|1527.6|1531|1529.8|1528.8|1527.6|540
1676423100000|2023-02-15 01:05:00|1528.9|1527.7|1526.8|1525.6|1528.9|1527.7|1526.2|1525|443
1676423400000|2023-02-15 01:10:00|1526.9|1525.7|1526.2|1525|1527|1525.8|1526.1|1524.9|118
1676423700000|2023-02-15 01:15:00|1526|1524.8|1524.7|1523.5|1526.5|1525.3|1524.6|1523.4|260
1676424000000|2023-02-15 01:20:00|1524.9|1523.7|1525.6|1524.4|1525.9|1524.7|1524.7|1523.5|228
1676424300000|2023-02-15 01:25:00|1525.5|1524.3|1525.2|1524|1525.8|1524.6|1525.1|1523.9|157
1676424600000|2023-02-15 01:30:00|1525.1|1523.9|1524.3|1523.1|1525.3|1524.1|1524.3|1523.1|162
1676424900000|2023-02-15 01:35:00|1524.1|1522.9|1525.7|1524.5|1525.7|1524.5|1524.1|1522.9|138
1676425200000|2023-02-15 01:40:00|1525.6|1524.4|1525.4|1524.2|1525.7|1524.5|1524.7|1523.5|44
1676425500000|2023-02-15 01:45:00|1525.3|1524.1|1525.2|1524|1525.4|1524.2|1524.9|1523.7|20
1676425800000|2023-02-15 01:50:00|1525.3|1524.1|1526.2|1525|1526.2|1525|1525.1|1523.9|54
1676426100000|2023-02-15 01:55:00|1526|1524.8|1525.7|1524.5|1526.2|1525|1525.5|1524.3|21
1676426400000|2023-02-15 02:00:00|1525.6|1524.4|1525.6|1524.4|1526.1|1524.9|1525.4|1524.2|43
1676426700000|2023-02-15 02:05:00|1525.4|1524.2|1525.2|1524|1525.6|1524.4|1524.7|1523.5|73
1676427000000|2023-02-15 02:10:00|1525.4|1524.2|1524.6|1523.4|1525.4|1524.2|1524.6|1523.4|378
1676427300000|2023-02-15 02:15:00|1524.5|1523.3|1524.5|1523.3|1524.5|1523.3|1524.5|1523.3|11
1676427600000|2023-02-15 02:20:00|1524.6|1523.4|1524.9|1523.7|1525|1523.8|1524.5|1523.3|9
1676427900000|2023-02-15 02:25:00|1524.8|1523.6|1524.5|1523.3|1524.8|1523.6|1524.5|1523.3|19
1676428200000|2023-02-15 02:30:00|1524.4|1523.2|1524.8|1523.6|1524.8|1523.6|1524.4|1523.2|33
1676428500000|2023-02-15 02:35:00|1524.7|1523.5|1524.9|1523.7|1525.1|1523.9|1524.5|1523.3|70
1676428800000|2023-02-15 02:40:00|1524.8|1523.6|1524.8|1523.6|1524.9|1523.7|1524.5|1523.3|35
1676429100000|2023-02-15 02:45:00|1524.6|1523.4|1525.7|1524.5|1526.2|1525|1524.6|1523.4|135
1676429400000|2023-02-15 02:50:00|1525.6|1524.4|1524.7|1523.5|1526|1524.8|1524.7|1523.5|45
1676429700000|2023-02-15 02:55:00|1524.8|1523.6|1524.8|1523.6|1525.2|1524|1524.8|1523.6|10
1676430000000|2023-02-15 03:00:00|1524.7|1523.5|1524.3|1523.1|1525|1523.8|1524.3|1523.1|21
1676430300000|2023-02-15 03:05:00|1524.5|1523.3|1524.7|1523.5|1524.9|1523.7|1524.4|1523.2|88
1676430600000|2023-02-15 03:10:00|1524.8|1523.6|1524.5|1523.3|1524.8|1523.6|1524.3|1523.1|84
1676430900000|2023-02-15 03:15:00|1524.4|1523.2|1525.1|1523.9|1525.1|1523.9|1524.3|1523.1|129
1676431200000|2023-02-15 03:20:00|1525.2|1524|1524.8|1523.6|1525.4|1524.2|1524.7|1523.5|44
1676431500000|2023-02-15 03:25:00|1524.9|1523.7|1525.2|1524|1525.3|1524.1|1524.8|1523.6|36
1676431800000|2023-02-15 03:30:00|1525.3|1524.1|1525.3|1524.1|1525.4|1524.2|1525.1|1523.9|41
1676432100000|2023-02-15 03:35:00|1525.2|1524|1525.1|1523.9|1525.4|1524.2|1525|1523.8|44
1676432400000|2023-02-15 03:40:00|1525|1523.8|1524.5|1523.3|1525|1523.8|1524.5|1523.3|32
1676432700000|2023-02-15 03:45:00|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1524.5|1523.3|9
1676433000000|2023-02-15 03:50:00|||||||||1
1676433300000|2023-02-15 03:55:00|1524.7|1523.5|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|2
1676433600000|2023-02-15 04:00:00|1524.7|1523.5|1524.9|1523.7|1524.9|1523.7|1524.5|1523.3|24
1676433900000|2023-02-15 04:05:00|1524.6|1523.4|1524.4|1523.2|1524.7|1523.5|1524.4|1523.2|11
1676434200000|2023-02-15 04:10:00|1524.3|1523.1|1524.5|1523.3|1524.5|1523.3|1524.3|1523.1|13
1676434500000|2023-02-15 04:15:00|1524.4|1523.2|1524.5|1523.3|1524.5|1523.3|1524.3|1523.1|8
1676434800000|2023-02-15 04:20:00|1524.4|1523.2|1524.4|1523.2|1524.5|1523.3|1524.1|1522.9|19
1676435100000|2023-02-15 04:25:00|1524.2|1523|1524.5|1523.3|1524.5|1523.3|1524.2|1523|22
1676435400000|2023-02-15 04:30:00|1524.2|1523|1524.3|1523.1|1524.3|1523.1|1524.2|1523|8
1676435700000|2023-02-15 04:35:00|1524.2|1523|1524.2|1523|1524.3|1523.1|1524.2|1523|12
1676436000000|2023-02-15 04:40:00|1524.3|1523.1|1524.2|1523|1524.5|1523.3|1524.2|1523|7
1676436300000|2023-02-15 04:45:00|1524.3|1523.1|1524.5|1523.3|1524.5|1523.3|1524.3|1523.1|4
1676436600000|2023-02-15 04:50:00|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1524.3|1523.1|3
1676436900000|2023-02-15 04:55:00|1524.5|1523.3|1524.5|1523.3|1524.6|1523.4|1524.5|1523.3|4
1676437200000|2023-02-15 05:00:00|1524.4|1523.2|1524.5|1523.3|1524.6|1523.4|1524.4|1523.2|1
1676437500000|2023-02-15 05:05:00|1524.3|1523.1|1524.1|1522.9|1524.4|1523.2|1524.1|1522.9|24
1676437800000|2023-02-15 05:10:00|1524|1522.8|1524.1|1522.9|1524.1|1522.9|1523.9|1522.7|34
1676438100000|2023-02-15 05:15:00|1524|1522.8|1524.3|1523.1|1524.3|1523.1|1524|1522.8|30
1676438400000|2023-02-15 05:20:00|1524.6|1523.4|1524.6|1523.4|1524.7|1523.5|1524.3|1523.1|4
1676438700000|2023-02-15 05:25:00|1524.4|1523.2|1524.7|1523.5|1524.7|1523.5|1524.4|1523.2|18
1676439000000|2023-02-15 05:30:00|1524.4|1523.2|1524.5|1523.3|1524.6|1523.4|1523.8|1522.6|105
1676439300000|2023-02-15 05:35:00|1524.4|1523.2|1524.2|1523|1524.5|1523.3|1524|1522.8|2
1676439600000|2023-02-15 05:40:00|1524.3|1523.1|1524.2|1523|1524.6|1523.4|1524.2|1523|13
1676439900000|2023-02-15 05:45:00|1524.1|1522.9|1524.2|1523|1524.2|1523|1524|1522.8|12
1676440200000|2023-02-15 05:50:00|1524.1|1522.9|1523.7|1522.5|1524.4|1523.2|1523.7|1522.5|64
1676440500000|2023-02-15 05:55:00|1523.8|1522.6|1523.7|1522.5|1524.3|1523.1|1523.6|1522.4|58
1676440800000|2023-02-15 06:00:00|1523.9|1522.7|1523.5|1522.3|1523.9|1522.7|1523.5|1522.3|138
1676441100000|2023-02-15 06:05:00|1523.4|1522.2|1523.7|1522.5|1524.1|1522.9|1523.1|1521.9|73
1676441400000|2023-02-15 06:10:00|1523.6|1522.4|1523.6|1522.4|1523.7|1522.5|1523.4|1522.2|25
1676441700000|2023-02-15 06:15:00|1523.5|1522.3|1523.9|1522.7|1524.3|1523.1|1523.2|1522|31
1676442000000|2023-02-15 06:20:00|1524|1522.8|1523.3|1522.1|1524|1522.8|1523.2|1522|24
1676442300000|2023-02-15 06:25:00|1523.4|1522.2|1523.2|1522|1523.6|1522.4|1523.1|1521.9|84
1676442600000|2023-02-15 06:30:00|1523.1|1521.9|1521.8|1520.6|1523.4|1522.2|1521.7|1520.5|260
1676442900000|2023-02-15 06:35:00|1521.7|1520.5|1521.5|1520.3|1522.2|1521|1521.5|1520.3|76
1676443200000|2023-02-15 06:40:00|1521.4|1520.2|1521.4|1520.2|1521.8|1520.6|1521.1|1519.9|136
1676443500000|2023-02-15 06:45:00|1521.6|1520.4|1522.1|1520.9|1522.1|1520.9|1521.3|1520.1|72
1676443800000|2023-02-15 06:50:00|1522|1520.8|1522.8|1521.6|1523|1521.8|1521.8|1520.6|137
1676444100000|2023-02-15 06:55:00|1522.9|1521.7|1522.5|1521.3|1523|1521.8|1522.2|1521|58
1676444400000|2023-02-15 07:00:00|1522.4|1521.2|1523|1521.8|1523.1|1521.9|1522.2|1521|23
1676444700000|2023-02-15 07:05:00|1522.9|1521.7|1522.3|1521.1|1523|1521.8|1522.3|1521.1|105
1676445000000|2023-02-15 07:10:00|1522.2|1521|1522.2|1521|1522.2|1521|1521.7|1520.5|38
1676445300000|2023-02-15 07:15:00|1522|1520.8|1522.4|1521.2|1522.4|1521.2|1521.8|1520.6|95
1676445600000|2023-02-15 07:20:00|1522.2|1521|1521.4|1520.2|1522.2|1521|1521.3|1520.1|15
1676445900000|2023-02-15 07:25:00|1521.3|1520.1|1521.3|1520.1|1521.4|1520.2|1521|1519.8|47
1676446200000|2023-02-15 07:30:00|1521.2|1520|1520.9|1519.7|1521.2|1520|1520.7|1519.5|85
1676446500000|2023-02-15 07:35:00|1520.8|1519.6|1520.9|1519.7|1521|1519.8|1520.7|1519.5|68
1676446800000|2023-02-15 07:40:00|1521|1519.8|1520.9|1519.7|1521.2|1520|1520.7|1519.5|22
1676447100000|2023-02-15 07:45:00|1520.8|1519.6|1520.5|1519.3|1520.8|1519.6|1520.4|1519.2|13
1676447400000|2023-02-15 07:50:00|1520.8|1519.6|1520.5|1519.3|1520.8|1519.6|1520.3|1519.1|59
1676447700000|2023-02-15 07:55:00|1520.3|1519.1|1520|1518.8|1520.4|1519.2|1520|1518.8|45
1676448000000|2023-02-15 08:00:00|1520.4|1519.2|1520.8|1519.6|1521|1519.8|1520.2|1519|180
1676448300000|2023-02-15 08:05:00|1520.7|1519.5|1520.9|1519.7|1521.3|1520.1|1520.5|1519.3|105
1676448600000|2023-02-15 08:10:00|1520.8|1519.6|1520.9|1519.7|1521|1519.8|1520.5|1519.3|65
1676448900000|2023-02-15 08:15:00|1520.8|1519.6|1521.3|1520.1|1521.3|1520.1|1520.8|1519.6|71
1676449200000|2023-02-15 08:20:00|1521.2|1520|1521.3|1520.1|1521.7|1520.5|1521.2|1520|18
1676449500000|2023-02-15 08:25:00|1521.4|1520.2|1520.9|1519.7|1521.6|1520.4|1520.9|1519.7|180
1676449800000|2023-02-15 08:30:00|1520.8|1519.6|1521.2|1520|1521.4|1520.2|1520.8|1519.6|24
1676450100000|2023-02-15 08:35:00|1521.1|1519.9|1521|1519.8|1521.2|1520|1520.7|1519.5|130
1676450400000|2023-02-15 08:40:00|1520.7|1519.5|1521.5|1520.3|1521.5|1520.3|1520.5|1519.3|359
1676450700000|2023-02-15 08:45:00|1521.8|1520.6|1521.8|1520.6|1521.8|1520.6|1521.5|1520.3|41
1676451000000|2023-02-15 08:50:00|1521.7|1520.5|1521.8|1520.6|1521.8|1520.6|1521.4|1520.2|37
1676451300000|2023-02-15 08:55:00|1521.9|1520.7|1522.4|1521.2|1522.4|1521.2|1521.7|1520.5|72
1676451600000|2023-02-15 09:00:00|1522.3|1521.1|1522.9|1521.7|1523.1|1521.9|1522.3|1521.1|42
1676451900000|2023-02-15 09:05:00|1522.8|1521.6|1522.8|1521.6|1522.9|1521.7|1522.4|1521.2|102
1676452200000|2023-02-15 09:10:00|1522.7|1521.5|1522.5|1521.3|1522.8|1521.6|1522.1|1520.9|32
1676452500000|2023-02-15 09:15:00|1522.4|1521.2|1522.4|1521.2|1522.8|1521.6|1522|1520.8|37
1676452800000|2023-02-15 09:20:00|1522.3|1521.1|1521.7|1520.5|1522.3|1521.1|1521.3|1520.1|111
1676453100000|2023-02-15 09:25:00|1521.8|1520.6|1522.6|1521.4|1522.8|1521.6|1521.7|1520.5|82
1676453400000|2023-02-15 09:30:00|1522.8|1521.6|1523.3|1522.1|1523.4|1522.2|1522.8|1521.6|23
1676453700000|2023-02-15 09:35:00|1523.2|1522|1523.2|1522|1523.3|1522.1|1522.9|1521.7|14
1676454000000|2023-02-15 09:40:00|1523|1521.8|1523.3|1522.1|1523.3|1522.1|1522.9|1521.7|71
1676454300000|2023-02-15 09:45:00|1523.2|1522|1522.5|1521.3|1523.5|1522.3|1522.4|1521.2|59
1676454600000|2023-02-15 09:50:00|1522.4|1521.2|1522.6|1521.4|1522.7|1521.5|1522.2|1521|11
1676454900000|2023-02-15 09:55:00|1522.5|1521.3|1522.2|1521|1522.6|1521.4|1522|1520.8|43
1676455200000|2023-02-15 10:00:00|1522.1|1520.9|1521.6|1520.4|1522.4|1521.2|1521.6|1520.4|57
1676455500000|2023-02-15 10:05:00|1521.7|1520.5|1521.6|1520.4|1521.7|1520.5|1521.6|1520.4|12
1676455800000|2023-02-15 10:10:00|1521.7|1520.5|1521.9|1520.7|1521.9|1520.7|1521.6|1520.4|8
1676456100000|2023-02-15 10:15:00|1521.8|1520.6|1522.2|1521|1522.4|1521.2|1521.6|1520.4|116
1676456400000|2023-02-15 10:20:00|1522.1|1520.9|1522|1520.8|1522.1|1520.9|1521.8|1520.6|65
1676456700000|2023-02-15 10:25:00|1522.1|1520.9|1522.3|1521.1|1522.5|1521.3|1522|1520.8|27
1676457000000|2023-02-15 10:30:00|1522.2|1521|1522.6|1521.4|1522.8|1521.6|1522.2|1521|102
1676457300000|2023-02-15 10:35:00|1522.7|1521.5|1522.5|1521.3|1523|1521.8|1522.4|1521.2|42
1676457600000|2023-02-15 10:40:00|1522.7|1521.5|1523.1|1521.9|1523.5|1522.3|1522.5|1521.3|346
1676457900000|2023-02-15 10:45:00|1523|1521.8|1522.7|1521.5|1523.1|1521.9|1522.4|1521.2|154
1676458200000|2023-02-15 10:50:00|1522.5|1521.3|1523.2|1522|1523.2|1522|1522.5|1521.3|48
1676458500000|2023-02-15 10:55:00|1523.1|1521.9|1522.7|1521.5|1523.2|1522|1522.5|1521.3|26
1676458800000|2023-02-15 11:00:00|1522.6|1521.4|1522.2|1521|1522.7|1521.5|1522.2|1521|87
1676459100000|2023-02-15 11:05:00|1522.1|1520.9|1522.3|1521.1|1522.5|1521.3|1522.1|1520.9|24
1676459400000|2023-02-15 11:10:00|1522.5|1521.3|1522.5|1521.3|1522.7|1521.5|1522.3|1521.1|25
1676459700000|2023-02-15 11:15:00|1522.6|1521.4|1522.3|1521.1|1523.1|1521.9|1522.3|1521.1|143
1676460000000|2023-02-15 11:20:00|1522.6|1521.4|1522.1|1520.9|1522.6|1521.4|1521.7|1520.5|34
1676460300000|2023-02-15 11:25:00|1522.2|1521|1522.1|1520.9|1522.4|1521.2|1522|1520.8|28
1676460600000|2023-02-15 11:30:00|1522|1520.8|1521.4|1520.2|1522.1|1520.9|1521.3|1520.1|26
1676460900000|2023-02-15 11:35:00|1521.6|1520.4|1521.1|1519.9|1521.6|1520.4|1521|1519.8|96
1676461200000|2023-02-15 11:40:00|1521|1519.8|1520.8|1519.6|1521.2|1520|1520.7|1519.5|31
1676461500000|2023-02-15 11:45:00|1520.9|1519.7|1520.7|1519.5|1520.9|1519.7|1520.5|1519.3|237
1676461800000|2023-02-15 11:50:00|1520.6|1519.4|1520.7|1519.5|1521|1519.8|1520.6|1519.4|40
1676462100000|2023-02-15 11:55:00|1520.6|1519.4|1520.6|1519.4|1520.7|1519.5|1520.5|1519.3|26
1676462400000|2023-02-15 12:00:00|1520.5|1519.3|1520.9|1519.7|1521.2|1520|1520.1|1518.9|122
1676462700000|2023-02-15 12:05:00|1521|1519.8|1521|1519.8|1521.4|1520.2|1520.6|1519.4|275
1676463000000|2023-02-15 12:10:00|1521.1|1519.9|1521.5|1520.3|1522|1520.8|1521.1|1519.9|93
1676463300000|2023-02-15 12:15:00|1521.4|1520.2|1521.6|1520.4|1521.7|1520.5|1520.9|1519.7|144
1676463600000|2023-02-15 12:20:00|1521.7|1520.5|1521.1|1519.9|1521.7|1520.5|1521|1519.8|101
1676463900000|2023-02-15 12:25:00|1521.2|1520|1521.2|1520|1521.5|1520.3|1521.2|1520|62
1676464200000|2023-02-15 12:30:00|1521.4|1520.2|1521.9|1520.7|1522.2|1521|1521.2|1520|245
1676464500000|2023-02-15 12:35:00|1521.8|1520.6|1521.1|1519.9|1521.8|1520.6|1521|1519.8|91
1676464800000|2023-02-15 12:40:00|1521.2|1520|1520.2|1519|1521.5|1520.3|1520.2|1519|131
1676465100000|2023-02-15 12:45:00|1520.1|1518.9|1520.1|1518.9|1520.3|1519.1|1519.7|1518.5|104
1676465400000|2023-02-15 12:50:00|1520|1518.8|1520.3|1519.1|1520.3|1519.1|1520|1518.8|70
1676465700000|2023-02-15 12:55:00|1520.2|1519|1520.2|1519|1520.6|1519.4|1520|1518.8|84
1676466000000|2023-02-15 13:00:00|1520.1|1518.9|1520.3|1519.1|1520.7|1519.5|1519.7|1518.5|197
1676466300000|2023-02-15 13:05:00|1520.2|1519|1520.3|1519.1|1520.5|1519.3|1519.8|1518.6|175
1676466600000|2023-02-15 13:10:00|1520.2|1519|1521.1|1519.9|1521.1|1519.9|1520|1518.8|94
1676466900000|2023-02-15 13:15:00|1521|1519.8|1520.6|1519.4|1521|1519.8|1520.2|1519|80
1676467200000|2023-02-15 13:20:00|1520.5|1519.3|1520.2|1519|1520.6|1519.4|1519.7|1518.5|263
1676467500000|2023-02-15 13:25:00|1519.9|1518.7|1519.4|1518.2|1520.2|1519|1519.4|1518.2|200
1676467800000|2023-02-15 13:30:00|1519.5|1518.3|1518.1|1516.9|1519.5|1518.3|1517.2|1516|813
1676468100000|2023-02-15 13:35:00|1517.9|1516.7|1519.1|1517.9|1519.2|1518|1517.8|1516.6|324
1676468400000|2023-02-15 13:40:00|1519.2|1518|1519.8|1518.6|1520.4|1519.2|1518.9|1517.7|954
1676471400000|2023-02-15 14:30:00|1519.7|1518.5|1517.9|1516.7|1520.4|1519.2|1517.1|1515.9|4252
1676471700000|2023-02-15 14:35:00|1517.6|1516.4|1517.2|1516|1519|1517.8|1516.1|1514.9|2734
1676472000000|2023-02-15 14:40:00|1517.4|1516.2|1518.1|1516.9|1518.9|1517.7|1516.9|1515.7|2027
1676472300000|2023-02-15 14:45:00|1517.9|1516.7|1516.9|1515.7|1517.9|1516.7|1515.6|1514.4|1267
1676472600000|2023-02-15 14:50:00|1517.1|1515.9|1516.2|1515|1517.2|1516|1514.6|1513.4|1366
1676472900000|2023-02-15 14:55:00|1516.4|1515.2|1515.4|1514.2|1516.8|1515.6|1514.7|1513.5|1951
1676473200000|2023-02-15 15:00:00|1515.5|1514.3|1516.4|1515.2|1516.4|1515.2|1514.6|1513.4|929
1676473500000|2023-02-15 15:05:00|1516.7|1515.5|1516.7|1515.5|1517.2|1516|1515.4|1514.2|913
1676473800000|2023-02-15 15:10:00|1516.8|1515.6|1517.5|1516.3|1518.4|1517.2|1516.2|1515|611
1676474100000|2023-02-15 15:15:00|1517.4|1516.2|1518.3|1517.1|1519.1|1517.9|1517.3|1516.1|2297
1676474400000|2023-02-15 15:20:00|1518|1516.8|1515.1|1513.9|1518.3|1517.1|1514.7|1513.5|2566
1676474700000|2023-02-15 15:25:00|1515.2|1514|1519.3|1518.1|1519.3|1518.1|1515|1513.8|2161
1676475000000|2023-02-15 15:30:00|1519.4|1518.2|1517.5|1516.3|1519.4|1518.2|1517|1515.8|1113
1676475300000|2023-02-15 15:35:00|1517.8|1516.6|1516.8|1515.6|1518|1516.8|1515|1513.8|905
1676475600000|2023-02-15 15:40:00|1516.7|1515.5|1513.7|1512.5|1516.8|1515.6|1513.4|1512.2|962
1676475900000|2023-02-15 15:45:00|1513.6|1512.4|1514|1512.8|1515.3|1514.1|1513.3|1512.1|1046
1676476200000|2023-02-15 15:50:00|1513.9|1512.7|1513.8|1512.6|1514.3|1513.1|1513.3|1512.1|622
1676476500000|2023-02-15 15:55:00|1513.7|1512.5|1513.8|1512.6|1513.9|1512.7|1513|1511.8|529
1676476800000|2023-02-15 16:00:00|1513.7|1512.5|1512.8|1511.6|1513.8|1512.6|1511.8|1510.6|1184
1676477100000|2023-02-15 16:05:00|1513|1511.8|1514.5|1513.3|1514.5|1513.3|1512.2|1511|777
1676477400000|2023-02-15 16:10:00|1514.7|1513.5|1513.5|1512.3|1514.7|1513.5|1513.5|1512.3|476
1676477700000|2023-02-15 16:15:00|1513.6|1512.4|1513.7|1512.5|1513.7|1512.5|1512.5|1511.3|573
1676478000000|2023-02-15 16:20:00|1513.5|1512.3|1512.2|1511|1513.7|1512.5|1511.8|1510.6|745
1676478300000|2023-02-15 16:25:00|1512|1510.8|1513.7|1512.5|1514.2|1513|1512|1510.8|721
1676478600000|2023-02-15 16:30:00|1513.8|1512.6|1515.2|1514|1515.4|1514.2|1513.3|1512.1|613
1676478900000|2023-02-15 16:35:00|1514.9|1513.7|1517.3|1516.1|1517.4|1516.2|1514.9|1513.7|928
1676479200000|2023-02-15 16:40:00|1517.4|1516.2|1518.2|1517|1518.8|1517.6|1517.2|1516|1487
1676479500000|2023-02-15 16:45:00|1518.3|1517.1|1519.2|1518|1519.2|1518|1518|1516.8|628
1676479800000|2023-02-15 16:50:00|1519.3|1518.1|1517.2|1516|1519.3|1518.1|1517.1|1515.9|507
1676480100000|2023-02-15 16:55:00|1517.5|1516.3|1516.5|1515.3|1517.8|1516.6|1516.5|1515.3|546
1676480400000|2023-02-15 17:00:00|1516.6|1515.4|1515.8|1514.6|1517.7|1516.5|1515.7|1514.5|587
1676480700000|2023-02-15 17:05:00|1515.7|1514.5|1515.8|1514.6|1516|1514.8|1514.6|1513.4|457
1676481000000|2023-02-15 17:10:00|1515.9|1514.7|1517.3|1516.1|1517.3|1516.1|1515.9|1514.7|615
1676481300000|2023-02-15 17:15:00|1517.2|1516|1517.2|1516|1517.5|1516.3|1516.5|1515.3|359
1676481600000|2023-02-15 17:20:00|1517.4|1516.2|1516.8|1515.6|1517.4|1516.2|1516.2|1515|353
1676481900000|2023-02-15 17:25:00|1516.9|1515.7|1517.9|1516.7|1518.7|1517.5|1516.7|1515.5|282
1676482200000|2023-02-15 17:30:00|1517.8|1516.6|1518.7|1517.5|1519.9|1518.7|1517.8|1516.6|624
1676482500000|2023-02-15 17:35:00|1519.1|1517.9|1519|1517.8|1520.7|1519.5|1519|1517.8|823
1676482800000|2023-02-15 17:40:00|1519.1|1517.9|1520|1518.8|1520.5|1519.3|1518.9|1517.7|348
1676483100000|2023-02-15 17:45:00|1519.9|1518.7|1520.7|1519.5|1521|1519.8|1519.2|1518|388
1676483400000|2023-02-15 17:50:00|1520.8|1519.6|1519.7|1518.5|1521.1|1519.9|1519.7|1518.5|385
1676483700000|2023-02-15 17:55:00|1520|1518.8|1519.2|1518|1520.2|1519|1519.2|1518|569
1676484000000|2023-02-15 18:00:00|1519.3|1518.1|1519.9|1518.7|1520.7|1519.5|1519.2|1518|653
1676484300000|2023-02-15 18:05:00|1519.8|1518.6|1520.7|1519.5|1520.7|1519.5|1518.9|1517.7|425
1676484600000|2023-02-15 18:10:00|1520.4|1519.2|1521.2|1520|1521.4|1520.2|1520.4|1519.2|405
1676484900000|2023-02-15 18:15:00|1521.4|1520.2|1520.9|1519.7|1521.9|1520.7|1520.2|1519|421
1676485200000|2023-02-15 18:20:00|1520.7|1519.5|1520.9|1519.7|1520.9|1519.7|1520.4|1519.2|206
1676485500000|2023-02-15 18:25:00|1521.2|1520|1520.4|1519.2|1521.2|1520|1519.9|1518.7|304
1676485800000|2023-02-15 18:30:00|1520.5|1519.3|1520.4|1519.2|1521.2|1520|1520.2|1519|321
1676486100000|2023-02-15 18:35:00|1520.2|1519|1520.7|1519.5|1520.7|1519.5|1519.7|1518.5|222
1676486400000|2023-02-15 18:40:00|1520.9|1519.7|1520.2|1519|1520.9|1519.7|1519.4|1518.2|301
1676486700000|2023-02-15 18:45:00|1520.3|1519.1|1520.7|1519.5|1521.4|1520.2|1520.2|1519|415
1676487000000|2023-02-15 18:50:00|1520.9|1519.7|1520.7|1519.5|1520.9|1519.7|1519.9|1518.7|487
1676487300000|2023-02-15 18:55:00|1520.5|1519.3|1519.9|1518.7|1520.7|1519.5|1519.1|1517.9|715
1676487600000|2023-02-15 19:00:00|1520.2|1519|1521.5|1520.3|1522.2|1521|1519.9|1518.7|2451
1676487900000|2023-02-15 19:05:00|1521.4|1520.2|1522|1520.8|1522.2|1521|1521.4|1520.2|537
1676488200000|2023-02-15 19:10:00|1522.1|1520.9|1520.8|1519.6|1522.5|1521.3|1520.6|1519.4|1183
1676488500000|2023-02-15 19:15:00|1520.9|1519.7|1519.9|1518.7|1521.2|1520|1519.7|1518.5|711
1676509200000|2023-02-16 01:00:00|1520.1|1518.9|1516.9|1515.7|1520.1|1518.9|1516.9|1515.7|548
1676509500000|2023-02-16 01:05:00|1517|1515.8|1516.2|1515|1518.3|1517.1|1515.4|1514.2|549
1676509800000|2023-02-16 01:10:00|1516|1514.8|1516.7|1515.5|1516.7|1515.5|1515.9|1514.7|404
1676510100000|2023-02-16 01:15:00|1517.1|1515.9|1517.2|1516|1517.5|1516.3|1516.8|1515.6|58
1676510400000|2023-02-16 01:20:00|1517.1|1515.9|1517.7|1516.5|1517.7|1516.5|1517.1|1515.9|34
1676510700000|2023-02-16 01:25:00|1518|1516.8|1519.5|1518.3|1519.5|1518.3|1517.7|1516.5|204
1676511000000|2023-02-16 01:30:00|1519.6|1518.4|1520|1518.8|1521|1519.8|1519.6|1518.4|183
1676511300000|2023-02-16 01:35:00|1520.1|1518.9|1520.8|1519.6|1520.8|1519.6|1519.8|1518.6|115
1676511600000|2023-02-16 01:40:00|1520.7|1519.5|1521.7|1520.5|1522.2|1521|1520.6|1519.4|164
1676511900000|2023-02-16 01:45:00|1521.6|1520.4|1521.6|1520.4|1522.1|1520.9|1521.5|1520.3|73
1676512200000|2023-02-16 01:50:00|1521.7|1520.5|1522.6|1521.4|1522.8|1521.6|1521.6|1520.4|303
1676512500000|2023-02-16 01:55:00|1522.7|1521.5|1523|1521.8|1523|1521.8|1522.7|1521.5|93
1676512800000|2023-02-16 02:00:00|1522.9|1521.7|1522.1|1520.9|1522.9|1521.7|1521.8|1520.6|52
1676513100000|2023-02-16 02:05:00|1522.2|1521|1522.4|1521.2|1522.4|1521.2|1521.4|1520.2|106
1676513400000|2023-02-16 02:10:00|1522.5|1521.3|1522.6|1521.4|1522.7|1521.5|1522.2|1521|54
1676513700000|2023-02-16 02:15:00|1522.4|1521.2|1523.1|1521.9|1523.1|1521.9|1522|1520.8|172
1676514000000|2023-02-16 02:20:00|1523.2|1522|1522.9|1521.7|1523.3|1522.1|1522.9|1521.7|48
1676514300000|2023-02-16 02:25:00|1523|1521.8|1522.7|1521.5|1523|1521.8|1522.7|1521.5|5
1676514600000|2023-02-16 02:30:00|1522.9|1521.7|1522.5|1521.3|1523.2|1522|1522.5|1521.3|29
1676514900000|2023-02-16 02:35:00|1522.6|1521.4|1522.4|1521.2|1522.9|1521.7|1522.4|1521.2|19
1676515200000|2023-02-16 02:40:00|1522.5|1521.3|1521.7|1520.5|1522.7|1521.5|1521.7|1520.5|111
1676515500000|2023-02-16 02:45:00|1521.6|1520.4|1521.3|1520.1|1521.8|1520.6|1521.1|1519.9|34
1676515800000|2023-02-16 02:50:00|1521.2|1520|1522.6|1521.4|1522.6|1521.4|1521.2|1520|98
1676516100000|2023-02-16 02:55:00|1522.7|1521.5|1522.3|1521.1|1522.7|1521.5|1522.2|1521|13
1676516400000|2023-02-16 03:00:00|1522.2|1521|1522.1|1520.9|1522.5|1521.3|1522.1|1520.9|29
1676516700000|2023-02-16 03:05:00|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.3|1520.1|23
1676517000000|2023-02-16 03:10:00|1521.9|1520.7|1522.1|1520.9|1522.3|1521.1|1521.9|1520.7|21
1676517300000|2023-02-16 03:15:00|1522.3|1521.1|1522.1|1520.9|1522.4|1521.2|1521.7|1520.5|46
1676517600000|2023-02-16 03:20:00|1522.2|1521|1522.3|1521.1|1522.4|1521.2|1522.2|1521|26
1676517900000|2023-02-16 03:25:00|1522.2|1521|1522.1|1520.9|1522.2|1521|1521.8|1520.6|5
1676518200000|2023-02-16 03:30:00|1522.2|1521|1521.4|1520.2|1522.2|1521|1521.4|1520.2|15
1676518500000|2023-02-16 03:35:00|1521.6|1520.4|1521.5|1520.3|1521.7|1520.5|1521.5|1520.3|8
1676518800000|2023-02-16 03:40:00|1521.6|1520.4|1521.6|1520.4|1521.7|1520.5|1521.6|1520.4|3
1676519100000|2023-02-16 03:45:00|1521.7|1520.5|1521.8|1520.6|1521.8|1520.6|1521.6|1520.4|5
1676519400000|2023-02-16 03:50:00|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.7|1520.5|12
1676519700000|2023-02-16 03:55:00|1522|1520.8|1521.6|1520.4|1522|1520.8|1521.5|1520.3|3
1676520000000|2023-02-16 04:00:00|1521.7|1520.5|1521.7|1520.5|1522|1520.8|1521.7|1520.5|7
1676520300000|2023-02-16 04:05:00|1521.8|1520.6|1522.2|1521|1522.2|1521|1521.8|1520.6|3
1676520600000|2023-02-16 04:10:00|1522.1|1520.9|1522|1520.8|1522.1|1520.9|1522|1520.8|16
1676520900000|2023-02-16 04:15:00|1522.1|1520.9|1522.2|1521|1522.2|1521|1522.1|1520.9|6
1676521200000|2023-02-16 04:20:00|1522.1|1520.9|1522.2|1521|1522.2|1521|1521.9|1520.7|8
1676521500000|2023-02-16 04:25:00|1522.3|1521.1|1522.3|1521.1|1522.6|1521.4|1522.2|1521|4
1676521800000|2023-02-16 04:30:00|1522.2|1521|1522.1|1520.9|1522.2|1521|1522|1520.8|30
1676522100000|2023-02-16 04:35:00|1522|1520.8|1522.3|1521.1|1522.3|1521.1|1522|1520.8|7
1676522400000|2023-02-16 04:40:00|1522.5|1521.3|1522.3|1521.1|1522.5|1521.3|1522.2|1521|3
1676522700000|2023-02-16 04:45:00|1522.5|1521.3|1522.2|1521|1522.5|1521.3|1522.2|1521|2
1676523000000|2023-02-16 04:50:00|1522.3|1521.1|1522.6|1521.4|1522.6|1521.4|1522.2|1521|6
1676523300000|2023-02-16 04:55:00|1522.5|1521.3|1522.1|1520.9|1522.5|1521.3|1522.1|1520.9|5
1676523600000|2023-02-16 05:00:00|1522.2|1521|1522.6|1521.4|1522.6|1521.4|1522.1|1520.9|7
1676523900000|2023-02-16 05:05:00|1522.5|1521.3|1522.7|1521.5|1522.7|1521.5|1522.5|1521.3|17
1676524200000|2023-02-16 05:10:00|1522.6|1521.4|1522.2|1521|1522.7|1521.5|1522.2|1521|18
1676524500000|2023-02-16 05:15:00|1522.3|1521.1|1522.6|1521.4|1522.6|1521.4|1522.2|1521|17
1676524800000|2023-02-16 05:20:00|1522.4|1521.2|1522.5|1521.3|1522.5|1521.3|1522.2|1521|6
1676525100000|2023-02-16 05:25:00|1522.4|1521.2|1522.2|1521|1522.4|1521.2|1522|1520.8|11
1676525400000|2023-02-16 05:30:00|1522.1|1520.9|1520.9|1519.7|1522.2|1521|1520.9|1519.7|54
1676525700000|2023-02-16 05:35:00|1520.7|1519.5|1521.6|1520.4|1521.6|1520.4|1520.6|1519.4|30
1676526000000|2023-02-16 05:40:00|1521.5|1520.3|1521.6|1520.4|1521.6|1520.4|1521.2|1520|9
1676526300000|2023-02-16 05:45:00|1521.8|1520.6|1522.2|1521|1522.2|1521|1521.6|1520.4|12
1676526600000|2023-02-16 05:50:00|1522.1|1520.9|1521.8|1520.6|1522.3|1521.1|1521.8|1520.6|7
1676526900000|2023-02-16 05:55:00|1522|1520.8|1521.9|1520.7|1522.1|1520.9|1521.7|1520.5|35
1676527200000|2023-02-16 06:00:00|1522|1520.8|1522|1520.8|1522.6|1521.4|1522|1520.8|41
1676527500000|2023-02-16 06:05:00|1522.1|1520.9|1521.4|1520.2|1522.4|1521.2|1521.3|1520.1|54
1676527800000|2023-02-16 06:10:00|1521.3|1520.1|1522.6|1521.4|1522.7|1521.5|1521.2|1520|50
1676528100000|2023-02-16 06:15:00|1522.4|1521.2|1522.2|1521|1522.7|1521.5|1522|1520.8|92
1676528400000|2023-02-16 06:20:00|1522.3|1521.1|1522.2|1521|1522.5|1521.3|1521.8|1520.6|37
1676528700000|2023-02-16 06:25:00|1522.4|1521.2|1521.7|1520.5|1522.5|1521.3|1521.7|1520.5|33
1676529000000|2023-02-16 06:30:00|1521.5|1520.3|1521.3|1520.1|1521.5|1520.3|1520.5|1519.3|80
1676529300000|2023-02-16 06:35:00|1521.5|1520.3|1520.7|1519.5|1521.5|1520.3|1520.7|1519.5|52
1676529600000|2023-02-16 06:40:00|1520.8|1519.6|1521.1|1519.9|1521.1|1519.9|1520.4|1519.2|77
1676529900000|2023-02-16 06:45:00|1521.2|1520|1521.9|1520.7|1521.9|1520.7|1521.2|1520|13
1676530200000|2023-02-16 06:50:00|1522|1520.8|1521.6|1520.4|1522.1|1520.9|1521.6|1520.4|33
1676530500000|2023-02-16 06:55:00|1521.5|1520.3|1521.4|1520.2|1521.6|1520.4|1521.4|1520.2|25
1676530800000|2023-02-16 07:00:00|1521.3|1520.1|1520.7|1519.5|1521.4|1520.2|1520.7|1519.5|43
1676531100000|2023-02-16 07:05:00|1520.9|1519.7|1521.2|1520|1521.6|1520.4|1520.9|1519.7|15
1676531400000|2023-02-16 07:10:00|1521.1|1519.9|1520.7|1519.5|1521.3|1520.1|1520.7|1519.5|34
1676531700000|2023-02-16 07:15:00|1520.6|1519.4|1520.8|1519.6|1520.9|1519.7|1520.3|1519.1|45
1676532000000|2023-02-16 07:20:00|1520.9|1519.7|1520.6|1519.4|1520.9|1519.7|1520.3|1519.1|4
1676532300000|2023-02-16 07:25:00|1520.5|1519.3|1520.6|1519.4|1520.7|1519.5|1520.3|1519.1|1
1676532600000|2023-02-16 07:30:00|1520.7|1519.5|1520.7|1519.5|1521|1519.8|1520.6|1519.4|12
1676532900000|2023-02-16 07:35:00|1520.6|1519.4|1521|1519.8|1521|1519.8|1520.5|1519.3|6
1676533200000|2023-02-16 07:40:00|1521.1|1519.9|1520.7|1519.5|1521.2|1520|1520.7|1519.5|3
1676533500000|2023-02-16 07:45:00|1520.8|1519.6|1521|1519.8|1521.1|1519.9|1520.7|1519.5|5
1676533800000|2023-02-16 07:50:00|1520.8|1519.6|1520.3|1519.1|1521|1519.8|1520.2|1519|20
1676534100000|2023-02-16 07:55:00|1520.5|1519.3|1519.5|1518.3|1520.5|1519.3|1519.5|1518.3|87
1676534400000|2023-02-16 08:00:00|1519.6|1518.4|1519.7|1518.5|1520.2|1519|1519.5|1518.3|60
1676534700000|2023-02-16 08:05:00|1519.6|1518.4|1518|1516.8|1519.6|1518.4|1518|1516.8|78
1676535000000|2023-02-16 08:10:00|1517.8|1516.6|1518.7|1517.5|1518.7|1517.5|1517.7|1516.5|31
1676535300000|2023-02-16 08:15:00|1518.8|1517.6|1518.6|1517.4|1519.2|1518|1518.6|1517.4|8
1676535600000|2023-02-16 08:20:00|1518.8|1517.6|1518.1|1516.9|1518.8|1517.6|1518.1|1516.9|36
1676535900000|2023-02-16 08:25:00|1518.3|1517.1|1517.9|1516.7|1518.5|1517.3|1517.7|1516.5|6
1676536200000|2023-02-16 08:30:00|1518|1516.8|1517.8|1516.6|1518.3|1517.1|1517.6|1516.4|11
1676536500000|2023-02-16 08:35:00|1517.9|1516.7|1517.8|1516.6|1518|1516.8|1517.5|1516.3|2
1676536800000|2023-02-16 08:40:00|1518|1516.8|1518.1|1516.9|1518.1|1516.9|1517.3|1516.1|69
1676537100000|2023-02-16 08:45:00|1518|1516.8|1517.2|1516|1518|1516.8|1516.7|1515.5|892
1676537400000|2023-02-16 08:50:00|1517.1|1515.9|1517.7|1516.5|1518|1516.8|1517.1|1515.9|50
1676537700000|2023-02-16 08:55:00|1517.6|1516.4|1517.6|1516.4|1518|1516.8|1517.5|1516.3|56
1676538000000|2023-02-16 09:00:00|1517.5|1516.3|1517.8|1516.6|1517.8|1516.6|1517|1515.8|22
1676538300000|2023-02-16 09:05:00|1517.7|1516.5|1517.8|1516.6|1518|1516.8|1517.2|1516|14
1676538600000|2023-02-16 09:10:00|1517.7|1516.5|1518.6|1517.4|1518.7|1517.5|1517.5|1516.3|47
1676538900000|2023-02-16 09:15:00|1518.7|1517.5|1519|1517.8|1519.2|1518|1518.5|1517.3|94
1676539200000|2023-02-16 09:20:00|1518.9|1517.7|1518.7|1517.5|1518.9|1517.7|1518.5|1517.3|13
1676539500000|2023-02-16 09:25:00|1518.8|1517.6|1518.9|1517.7|1519.2|1518|1518.5|1517.3|10
1676539800000|2023-02-16 09:30:00|1518.8|1517.6|1518.6|1517.4|1519.1|1517.9|1518.6|1517.4|37
1676540100000|2023-02-16 09:35:00|1518.7|1517.5|1517.8|1516.6|1518.7|1517.5|1517.8|1516.6|57
1676540400000|2023-02-16 09:40:00|1517.9|1516.7|1517.8|1516.6|1518|1516.8|1517.6|1516.4|11
1676540700000|2023-02-16 09:45:00|1517.9|1516.7|1517.9|1516.7|1518.6|1517.4|1517.9|1516.7|46
1676541000000|2023-02-16 09:50:00|1517.8|1516.6|1517.6|1516.4|1517.8|1516.6|1517.4|1516.2|73
1676541300000|2023-02-16 09:55:00|1517.7|1516.5|1516.8|1515.6|1517.8|1516.6|1516.8|1515.6|84
1676541600000|2023-02-16 10:00:00|1516.9|1515.7|1517.6|1516.4|1517.6|1516.4|1516.8|1515.6|57
1676541900000|2023-02-16 10:05:00|1517.8|1516.6|1517.8|1516.6|1517.9|1516.7|1517.6|1516.4|456
1676542200000|2023-02-16 10:10:00|1517.7|1516.5|1517.1|1515.9|1517.8|1516.6|1516.8|1515.6|285
1676542500000|2023-02-16 10:15:00|1516.9|1515.7|1517.3|1516.1|1517.4|1516.2|1516.9|1515.7|34
1676542800000|2023-02-16 10:20:00|1517.1|1515.9|1517.4|1516.2|1517.4|1516.2|1517.1|1515.9|58
1676543100000|2023-02-16 10:25:00|1517.6|1516.4|1517.6|1516.4|1517.6|1516.4|1517.3|1516.1|36
1676543400000|2023-02-16 10:30:00|1517.1|1515.9|1517.8|1516.6|1517.8|1516.6|1516.9|1515.7|888
1676543700000|2023-02-16 10:35:00|1517.7|1516.5|1517.7|1516.5|1518|1516.8|1517.6|1516.4|24
1676544000000|2023-02-16 10:40:00|1517.6|1516.4|1517.6|1516.4|1517.8|1516.6|1517.2|1516|729
1676544300000|2023-02-16 10:45:00|1517.7|1516.5|1518|1516.8|1518|1516.8|1517.7|1516.5|26
1676544600000|2023-02-16 10:50:00|1518.1|1516.9|1517.9|1516.7|1518.2|1517|1517.7|1516.5|104
1676544900000|2023-02-16 10:55:00|1518|1516.8|1517.7|1516.5|1518|1516.8|1517.6|1516.4|84
1676545200000|2023-02-16 11:00:00|1517.8|1516.6|1517.4|1516.2|1517.9|1516.7|1516.9|1515.7|76
1676545500000|2023-02-16 11:05:00|1517.3|1516.1|1517.6|1516.4|1517.7|1516.5|1517.2|1516|16
1676545800000|2023-02-16 11:10:00|1517.7|1516.5|1517.2|1516|1517.7|1516.5|1516.9|1515.7|44
1676546100000|2023-02-16 11:15:00|1517|1515.8|1517.9|1516.7|1517.9|1516.7|1517|1515.8|38
1676546400000|2023-02-16 11:20:00|1517.8|1516.6|1518.2|1517|1518.3|1517.1|1517.5|1516.3|26
1676546700000|2023-02-16 11:25:00|1518.3|1517.1|1518.4|1517.2|1518.5|1517.3|1517.9|1516.7|18
1676547000000|2023-02-16 11:30:00|1518.3|1517.1|1518.2|1517|1519|1517.8|1518.2|1517|73
1676547300000|2023-02-16 11:35:00|1518.6|1517.4|1518.4|1517.2|1518.7|1517.5|1518.4|1517.2|21
1676547600000|2023-02-16 11:40:00|1518.5|1517.3|1518.2|1517|1518.5|1517.3|1517.9|1516.7|30
1676547900000|2023-02-16 11:45:00|1518.3|1517.1|1518|1516.8|1518.7|1517.5|1517.9|1516.7|16
1676548200000|2023-02-16 11:50:00|1517.9|1516.7|1517.4|1516.2|1518.2|1517|1517.4|1516.2|17
1676548500000|2023-02-16 11:55:00|1517.7|1516.5|1516.7|1515.5|1517.7|1516.5|1516.7|1515.5|52
1676548800000|2023-02-16 12:00:00|1517.2|1516|1517.8|1516.6|1518|1516.8|1517|1515.8|36
1676549100000|2023-02-16 12:05:00|1517.9|1516.7|1519.8|1518.6|1519.9|1518.7|1517.9|1516.7|228
1676549400000|2023-02-16 12:10:00|1519.5|1518.3|1518.8|1517.6|1519.5|1518.3|1518.4|1517.2|93
1676549700000|2023-02-16 12:15:00|1518.9|1517.7|1519.5|1518.3|1519.7|1518.5|1518.8|1517.6|47
1676550000000|2023-02-16 12:20:00|1519.4|1518.2|1519|1517.8|1519.4|1518.2|1518.9|1517.7|97
1676550300000|2023-02-16 12:25:00|1519.2|1518|1519.4|1518.2|1519.8|1518.6|1519|1517.8|141
1676550600000|2023-02-16 12:30:00|1519.3|1518.1|1519.4|1518.2|1519.4|1518.2|1518.7|1517.5|113
1676550900000|2023-02-16 12:35:00|1519.6|1518.4|1519.7|1518.5|1519.7|1518.5|1518.7|1517.5|127
1676551200000|2023-02-16 12:40:00|1519.6|1518.4|1519.3|1518.1|1519.6|1518.4|1518.9|1517.7|113
1676551500000|2023-02-16 12:45:00|1519.2|1518|1518.8|1517.6|1519.2|1518|1518.3|1517.1|92
1676551800000|2023-02-16 12:50:00|1518.7|1517.5|1519.7|1518.5|1520|1518.8|1518.5|1517.3|260
1676552100000|2023-02-16 12:55:00|1519.6|1518.4|1518.8|1517.6|1519.7|1518.5|1518.5|1517.3|135
1676552400000|2023-02-16 13:00:00|1518.9|1517.7|1520.2|1519|1520.7|1519.5|1518.8|1517.6|488
1676552700000|2023-02-16 13:05:00|1520.1|1518.9|1519.9|1518.7|1520.7|1519.5|1519.9|1518.7|245
1676553000000|2023-02-16 13:10:00|1519.8|1518.6|1519.7|1518.5|1520.3|1519.1|1519.5|1518.3|74
1676553300000|2023-02-16 13:15:00|1519.6|1518.4|1519.9|1518.7|1520.2|1519|1519.3|1518.1|71
1676553600000|2023-02-16 13:20:00|1519.8|1518.6|1520.2|1519|1520.3|1519.1|1519.3|1518.1|186
1676553900000|2023-02-16 13:25:00|1519.9|1518.7|1519.3|1518.1|1520.1|1518.9|1519.3|1518.1|126
1676554200000|2023-02-16 13:30:00|1519.4|1518.2|1518.6|1517.4|1519.9|1518.7|1518.2|1517|264
1676554500000|2023-02-16 13:35:00|1518.7|1517.5|1518.1|1516.9|1519|1517.8|1517.4|1516.2|176
1676554800000|2023-02-16 13:40:00|1518.2|1517|1517.7|1516.5|1518.2|1517|1516.9|1515.7|418
1676557800000|2023-02-16 14:30:00|1518.6|1517.4|1519.1|1517.9|1520.8|1519.6|1516.9|1515.7|2057
1676558100000|2023-02-16 14:35:00|1519|1517.8|1521.8|1520.6|1522.5|1521.3|1517.9|1516.7|4742
1676558400000|2023-02-16 14:40:00|1522.1|1520.9|1520.9|1519.7|1522.3|1521.1|1519.6|1518.4|687
1676558700000|2023-02-16 14:45:00|1520.8|1519.6|1521.3|1520.1|1522|1520.8|1519.8|1518.6|1632
1676559000000|2023-02-16 14:50:00|1521.1|1519.9|1520.9|1519.7|1521.5|1520.3|1519.8|1518.6|808
1676559300000|2023-02-16 14:55:00|1521|1519.8|1521.8|1520.6|1522.5|1521.3|1520.7|1519.5|1466
1676559600000|2023-02-16 15:00:00|1522|1520.8|1522.3|1521.1|1523.8|1522.6|1521.2|1520|1301
1676559900000|2023-02-16 15:05:00|1522.2|1521|1522.7|1521.5|1523.7|1522.5|1521.7|1520.5|783
1676560200000|2023-02-16 15:10:00|1522.5|1521.3|1525.4|1524.2|1525.6|1524.4|1522.5|1521.3|1213
1676560500000|2023-02-16 15:15:00|1525.3|1524.1|1522.5|1521.3|1525.6|1524.4|1522|1520.8|1089
1676560800000|2023-02-16 15:20:00|1522.7|1521.5|1522.1|1520.9|1523.2|1522|1521.8|1520.6|604
1676561100000|2023-02-16 15:25:00|1522.2|1521|1520.5|1519.3|1522.8|1521.6|1520.2|1519|664
1676561400000|2023-02-16 15:30:00|1520.7|1519.5|1522.5|1521.3|1523|1521.8|1520.3|1519.1|502
1676561700000|2023-02-16 15:35:00|1522.6|1521.4|1522.7|1521.5|1524|1522.8|1522.5|1521.3|664
1676562000000|2023-02-16 15:40:00|1522.8|1521.6|1521.2|1520|1522.8|1521.6|1521.2|1520|420
1676562300000|2023-02-16 15:45:00|1521.3|1520.1|1525|1523.8|1525|1523.8|1521.2|1520|417
1676562600000|2023-02-16 15:50:00|1524.7|1523.5|1524|1522.8|1525|1523.8|1523|1521.8|392
1676562900000|2023-02-16 15:55:00|1523.7|1522.5|1523.2|1522|1524.3|1523.1|1523|1521.8|296
1676563200000|2023-02-16 16:00:00|1523.3|1522.1|1521.6|1520.4|1523.5|1522.3|1521.2|1520|805
1676563500000|2023-02-16 16:05:00|1521.4|1520.2|1522.5|1521.3|1522.7|1521.5|1521.2|1520|695
1676563800000|2023-02-16 16:10:00|1522.4|1521.2|1520.9|1519.7|1522.7|1521.5|1520.9|1519.7|351
1676564100000|2023-02-16 16:15:00|1521.2|1520|1519.4|1518.2|1521.2|1520|1519.4|1518.2|547
1676564400000|2023-02-16 16:20:00|1519.6|1518.4|1520.6|1519.4|1521.2|1520|1519.6|1518.4|595
1676564700000|2023-02-16 16:25:00|1520.7|1519.5|1522.2|1521|1522.4|1521.2|1520.6|1519.4|547
1676565000000|2023-02-16 16:30:00|1522.1|1520.9|1524.6|1523.4|1525|1523.8|1522.1|1520.9|551
1676565300000|2023-02-16 16:35:00|1524.4|1523.2|1524.9|1523.7|1525.1|1523.9|1524.1|1522.9|344
1676565600000|2023-02-16 16:40:00|1525.1|1523.9|1525.4|1524.2|1526.2|1525|1524.2|1523|1492
1676565900000|2023-02-16 16:45:00|1525.5|1524.3|1525.6|1524.4|1527.3|1526.1|1525.5|1524.3|1125
1676566200000|2023-02-16 16:50:00|1525.4|1524.2|1524.1|1522.9|1526.1|1524.9|1524.1|1522.9|379
1676566500000|2023-02-16 16:55:00|1524.2|1523|1522.6|1521.4|1524.2|1523|1522.3|1521.1|379
1676566800000|2023-02-16 17:00:00|1522.8|1521.6|1522.1|1520.9|1523.5|1522.3|1522.1|1520.9|340
1676567100000|2023-02-16 17:05:00|1521.8|1520.6|1521.6|1520.4|1522.3|1521.1|1521.6|1520.4|342
1676567400000|2023-02-16 17:10:00|1521.3|1520.1|1520.6|1519.4|1521.6|1520.4|1520.3|1519.1|467
1676567700000|2023-02-16 17:15:00|1520.8|1519.6|1519.3|1518.1|1520.8|1519.6|1519.3|1518.1|591
1676568000000|2023-02-16 17:20:00|1519.5|1518.3|1520.3|1519.1|1520.6|1519.4|1519.3|1518.1|1344
1676568300000|2023-02-16 17:25:00|1520.5|1519.3|1520.5|1519.3|1520.9|1519.7|1520|1518.8|286
1676568600000|2023-02-16 17:30:00|1520.8|1519.6|1519.5|1518.3|1520.8|1519.6|1519.2|1518|1888
1676568900000|2023-02-16 17:35:00|1519.2|1518|1519|1517.8|1519.5|1518.3|1518.7|1517.5|845
1676569200000|2023-02-16 17:40:00|1518.9|1517.7|1519|1517.8|1519.2|1518|1518.5|1517.3|992
1676569500000|2023-02-16 17:45:00|1519.2|1518|1519.2|1518|1519.7|1518.5|1519|1517.8|1754
1676569800000|2023-02-16 17:50:00|1519.4|1518.2|1519.5|1518.3|1519.7|1518.5|1519.2|1518|380
1676570100000|2023-02-16 17:55:00|1519.3|1518.1|1518.8|1517.6|1519.5|1518.3|1518.5|1517.3|406
1676570400000|2023-02-16 18:00:00|1519|1517.8|1519.5|1518.3|1519.7|1518.5|1518.7|1517.5|330
1676570700000|2023-02-16 18:05:00|1519.7|1518.5|1522|1520.8|1522.2|1521|1519.2|1518|495
1676571000000|2023-02-16 18:10:00|1521.7|1520.5|1521.5|1520.3|1522.2|1521|1521.2|1520|732
1676571300000|2023-02-16 18:15:00|1521.4|1520.2|1521|1519.8|1521.7|1520.5|1520.9|1519.7|330
1676571600000|2023-02-16 18:20:00|1520.9|1519.7|1520.2|1519|1521.2|1520|1520.1|1518.9|340
1676571900000|2023-02-16 18:25:00|1520.1|1518.9|1520.2|1519|1520.2|1519|1519.7|1518.5|496
1676572200000|2023-02-16 18:30:00|1520|1518.8|1520.4|1519.2|1521|1519.8|1520|1518.8|702
1676572500000|2023-02-16 18:35:00|1520.2|1519|1520.7|1519.5|1521.2|1520|1520.1|1518.9|290
1676572800000|2023-02-16 18:40:00|1520.9|1519.7|1521.9|1520.7|1521.9|1520.7|1520.5|1519.3|328
1676573100000|2023-02-16 18:45:00|1522.2|1521|1522.9|1521.7|1523.2|1522|1521.9|1520.7|414
1676573400000|2023-02-16 18:50:00|1522.8|1521.6|1522.5|1521.3|1522.9|1521.7|1522.1|1520.9|382
1676573700000|2023-02-16 18:55:00|1522.6|1521.4|1522.7|1521.5|1523.2|1522|1522.4|1521.2|382
1676574000000|2023-02-16 19:00:00|1522.8|1521.6|1523.2|1522|1523.2|1522|1522.5|1521.3|568
1676574300000|2023-02-16 19:05:00|1523.3|1522.1|1522.7|1521.5|1523.4|1522.2|1522.4|1521.2|722
1676574600000|2023-02-16 19:10:00|1522.5|1521.3|1522.4|1521.2|1523|1521.8|1521.9|1520.7|1386
1676574900000|2023-02-16 19:15:00|1522.2|1521|1522.5|1521.3|1522.6|1521.4|1521.2|1520|678
1676595600000|2023-02-17 01:00:00|1521.5|1520.3|1523.6|1522.4|1523.9|1522.7|1521.1|1519.9|527
1676595900000|2023-02-17 01:05:00|1523.7|1522.5|1524.7|1523.5|1524.8|1523.6|1523.6|1522.4|272
1676596200000|2023-02-17 01:10:00|1524.8|1523.6|1525.2|1524|1525.3|1524.1|1524.7|1523.5|110
1676596500000|2023-02-17 01:15:00|1525.1|1523.9|1524.4|1523.2|1525.3|1524.1|1524.3|1523.1|173
1676596800000|2023-02-17 01:20:00|1524.3|1523.1|1524.8|1523.6|1525|1523.8|1524.3|1523.1|101
1676597100000|2023-02-17 01:25:00|1525.1|1523.9|1524.7|1523.5|1525.3|1524.1|1524.6|1523.4|96
1676597400000|2023-02-17 01:30:00|1524.8|1523.6|1525|1523.8|1525.2|1524|1524.4|1523.2|67
1676597700000|2023-02-17 01:35:00|1525.1|1523.9|1524.7|1523.5|1525.2|1524|1524.4|1523.2|94
1676598000000|2023-02-17 01:40:00|1524.8|1523.6|1525.6|1524.4|1525.6|1524.4|1524.7|1523.5|74
1676598300000|2023-02-17 01:45:00|1525.2|1524|1524.4|1523.2|1525.3|1524.1|1524.3|1523.1|71
1676598600000|2023-02-17 01:50:00|1524.3|1523.1|1524.4|1523.2|1524.6|1523.4|1524.2|1523|72
1676598900000|2023-02-17 01:55:00|1524.3|1523.1|1524.2|1523|1524.5|1523.3|1524.1|1522.9|29
1676599200000|2023-02-17 02:00:00|1524.1|1522.9|1522.9|1521.7|1524.1|1522.9|1522.9|1521.7|76
1676599500000|2023-02-17 02:05:00|1522.8|1521.6|1523.4|1522.2|1523.5|1522.3|1522.8|1521.6|29
1676599800000|2023-02-17 02:10:00|1523.3|1522.1|1523.6|1522.4|1523.7|1522.5|1523.3|1522.1|523
1676600100000|2023-02-17 02:15:00|1523.5|1522.3|1523.3|1522.1|1523.6|1522.4|1523.3|1522.1|8
1676600400000|2023-02-17 02:20:00|1523.4|1522.2|1523.5|1522.3|1523.6|1522.4|1522.8|1521.6|25
1676600700000|2023-02-17 02:25:00|1523.4|1522.2|1523.1|1521.9|1523.4|1522.2|1523|1521.8|32
1676601000000|2023-02-17 02:30:00|1523.2|1522|1523.5|1522.3|1523.5|1522.3|1523.1|1521.9|22
1676601300000|2023-02-17 02:35:00|1523.6|1522.4|1524.1|1522.9|1524.2|1523|1523.3|1522.1|13
1676601600000|2023-02-17 02:40:00|1524|1522.8|1524.2|1523|1524.3|1523.1|1523.9|1522.7|222
1676601900000|2023-02-17 02:45:00|1524.3|1523.1|1524.3|1523.1|1524.3|1523.1|1524.1|1522.9|32
1676602200000|2023-02-17 02:50:00|1524.6|1523.4|1525.7|1524.5|1525.7|1524.5|1524.6|1523.4|53
1676602500000|2023-02-17 02:55:00|1525.8|1524.6|1528.1|1526.9|1528.1|1526.9|1525.8|1524.6|683
1676602800000|2023-02-17 03:00:00|1528|1526.8|1527.8|1526.6|1528.1|1526.9|1527.3|1526.1|150
1676603100000|2023-02-17 03:05:00|1527.5|1526.3|1526.8|1525.6|1527.5|1526.3|1526.8|1525.6|91
1676603400000|2023-02-17 03:10:00|1526.7|1525.5|1526.2|1525|1526.9|1525.7|1526.2|1525|28
1676603700000|2023-02-17 03:15:00|1526.3|1525.1|1526.8|1525.6|1526.8|1525.6|1525.9|1524.7|35
1676604000000|2023-02-17 03:20:00|1526.7|1525.5|1527|1525.8|1527.3|1526.1|1526.7|1525.5|47
1676604300000|2023-02-17 03:25:00|1526.9|1525.7|1526.7|1525.5|1527|1525.8|1526.5|1525.3|16
1676604600000|2023-02-17 03:30:00|1526.5|1525.3|1526.7|1525.5|1526.8|1525.6|1526.5|1525.3|11
1676604900000|2023-02-17 03:35:00|1526.6|1525.4|1525.9|1524.7|1526.7|1525.5|1525.9|1524.7|6
1676605200000|2023-02-17 03:40:00|1525.7|1524.5|1525.5|1524.3|1525.8|1524.6|1525.5|1524.3|9
1676605500000|2023-02-17 03:45:00|1525.4|1524.2|1525|1523.8|1525.4|1524.2|1525|1523.8|12
1676605800000|2023-02-17 03:50:00|1524.6|1523.4|1524.4|1523.2|1525|1523.8|1524.3|1523.1|45
1676606100000|2023-02-17 03:55:00|1524.5|1523.3|1525.2|1524|1525.3|1524.1|1524.5|1523.3|68
1676606400000|2023-02-17 04:00:00|1525.3|1524.1|1524.9|1523.7|1525.3|1524.1|1524.8|1523.6|19
1676606700000|2023-02-17 04:05:00|1525|1523.8|1525.2|1524|1525.2|1524|1524.9|1523.7|1
1676607000000|2023-02-17 04:10:00|1525|1523.8|1524.9|1523.7|1525|1523.8|1524.9|1523.7|12
1676607300000|2023-02-17 04:15:00|1525|1523.8|1524.7|1523.5|1525|1523.8|1524.5|1523.3|3
1676607600000|2023-02-17 04:20:00|1524.5|1523.3|1524.5|1523.3|1524.7|1523.5|1524.5|1523.3|1
1676607900000|2023-02-17 04:25:00|1524.6|1523.4|1524.9|1523.7|1525|1523.8|1524.6|1523.4|17
1676608200000|2023-02-17 04:30:00|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.7|1523.5|0
1676608500000|2023-02-17 04:35:00|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.5|1523.3|1
1676608800000|2023-02-17 04:40:00|1524.5|1523.3|1524.5|1523.3|1524.5|1523.3|1524.5|1523.3|5
1676609100000|2023-02-17 04:45:00|1524.8|1523.6|1524.7|1523.5|1525|1523.8|1524.7|1523.5|15
1676609400000|2023-02-17 04:50:00|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.5|1523.3|12
1676609700000|2023-02-17 04:55:00|1524.9|1523.7|1524.9|1523.7|1525|1523.8|1524.9|1523.7|0
1676610000000|2023-02-17 05:00:00|1524.8|1523.6|1524.4|1523.2|1525|1523.8|1524.4|1523.2|10
1676610300000|2023-02-17 05:05:00|1524.3|1523.1|1524.3|1523.1|1524.3|1523.1|1524.3|1523.1|0
1676610600000|2023-02-17 05:10:00|1524.4|1523.2|1524.7|1523.5|1524.9|1523.7|1524.4|1523.2|3
1676611200000|2023-02-17 05:20:00|1524.6|1523.4|1524.5|1523.3|1524.6|1523.4|1524.4|1523.2|0
1676611500000|2023-02-17 05:25:00|1524.3|1523.1|1524.9|1523.7|1524.9|1523.7|1524.3|1523.1|3
1676611800000|2023-02-17 05:30:00|1524.8|1523.6|1524.3|1523.1|1524.9|1523.7|1524.3|1523.1|15
1676612100000|2023-02-17 05:35:00|1524.4|1523.2|1524.7|1523.5|1524.8|1523.6|1524.4|1523.2|3
1676612400000|2023-02-17 05:40:00|1524.8|1523.6|1525.1|1523.9|1525.1|1523.9|1524.7|1523.5|16
1676612700000|2023-02-17 05:45:00|1525|1523.8|1525|1523.8|1525|1523.8|1524.7|1523.5|14
1676613000000|2023-02-17 05:50:00|1524.9|1523.7|1525.1|1523.9|1525.1|1523.9|1524.8|1523.6|21
1676613300000|2023-02-17 05:55:00|1525|1523.8|1525.1|1523.9|1525.1|1523.9|1525|1523.8|2
1676613600000|2023-02-17 06:00:00|1525|1523.8|1525.1|1523.9|1525.1|1523.9|1524.2|1523|33
1676613900000|2023-02-17 06:05:00|1525|1523.8|1525.5|1524.3|1525.5|1524.3|1524.9|1523.7|37
1676614200000|2023-02-17 06:10:00|1525.6|1524.4|1525.8|1524.6|1526.3|1525.1|1525.6|1524.4|36
1676614500000|2023-02-17 06:15:00|1525.9|1524.7|1525.6|1524.4|1525.9|1524.7|1525.3|1524.1|25
1676614800000|2023-02-17 06:20:00|1525.7|1524.5|1524.8|1523.6|1525.9|1524.7|1524.8|1523.6|12
1676615100000|2023-02-17 06:25:00|1524.9|1523.7|1524.2|1523|1524.9|1523.7|1524.1|1522.9|42
1676615400000|2023-02-17 06:30:00|1524.1|1522.9|1525.7|1524.5|1525.7|1524.5|1524.1|1522.9|79
1676615700000|2023-02-17 06:35:00|1526|1524.8|1525.9|1524.7|1526.2|1525|1525.2|1524|71
1676616000000|2023-02-17 06:40:00|1525.8|1524.6|1525.7|1524.5|1526|1524.8|1525.7|1524.5|11
1676616300000|2023-02-17 06:45:00|1525.8|1524.6|1525.5|1524.3|1526.2|1525|1525.5|1524.3|100
1676616600000|2023-02-17 06:50:00|1525.6|1524.4|1525.1|1523.9|1525.7|1524.5|1525|1523.8|12
1676616900000|2023-02-17 06:55:00|1525|1523.8|1525|1523.8|1525.1|1523.9|1524.5|1523.3|28
1676617200000|2023-02-17 07:00:00|1525.1|1523.9|1524.3|1523.1|1525.3|1524.1|1524|1522.8|21
1676617500000|2023-02-17 07:05:00|1524.4|1523.2|1524.4|1523.2|1525|1523.8|1524.3|1523.1|25
1676617800000|2023-02-17 07:10:00|1524.3|1523.1|1524|1522.8|1524.4|1523.2|1524|1522.8|14
1676618100000|2023-02-17 07:15:00|1523.7|1522.5|1525|1523.8|1525|1523.8|1523.5|1522.3|94
1676618400000|2023-02-17 07:20:00|1524.7|1523.5|1524.9|1523.7|1525|1523.8|1524.5|1523.3|32
1676618700000|2023-02-17 07:25:00|1524.8|1523.6|1524.6|1523.4|1525|1523.8|1524.5|1523.3|1
1676619000000|2023-02-17 07:30:00|1524.5|1523.3|1524.7|1523.5|1525|1523.8|1524.5|1523.3|36
1676619300000|2023-02-17 07:35:00|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.7|1523.5|31
1676619600000|2023-02-17 07:40:00|1524.9|1523.7|1524.9|1523.7|1524.9|1523.7|1524.7|1523.5|1
1676619900000|2023-02-17 07:45:00|1525|1523.8|1524.5|1523.3|1525.1|1523.9|1524.5|1523.3|28
1676620200000|2023-02-17 07:50:00|1524.2|1523|1523|1521.8|1524.2|1523|1523|1521.8|22
1676620500000|2023-02-17 07:55:00|1523.1|1521.9|1522.1|1520.9|1523.2|1522|1522|1520.8|44
1676620800000|2023-02-17 08:00:00|1522.2|1521|1520.6|1519.4|1522.2|1521|1520.2|1519|288
1676621100000|2023-02-17 08:05:00|1520.5|1519.3|1520.9|1519.7|1521.5|1520.3|1520.4|1519.2|56
1676621400000|2023-02-17 08:10:00|1520.8|1519.6|1521.1|1519.9|1521.2|1520|1520.5|1519.3|37
1676621700000|2023-02-17 08:15:00|1521|1519.8|1521.4|1520.2|1521.6|1520.4|1521|1519.8|118
1676622000000|2023-02-17 08:20:00|1521.2|1520|1521.8|1520.6|1522.1|1520.9|1520.9|1519.7|39
1676622300000|2023-02-17 08:25:00|1521.7|1520.5|1520.8|1519.6|1521.7|1520.5|1520.8|1519.6|16
1676622600000|2023-02-17 08:30:00|1520.9|1519.7|1521|1519.8|1521|1519.8|1520.5|1519.3|32
1676622900000|2023-02-17 08:35:00|1520.9|1519.7|1520.7|1519.5|1521.2|1520|1520.7|1519.5|9
1676623200000|2023-02-17 08:40:00|1520.6|1519.4|1521.1|1519.9|1521.2|1520|1520.6|1519.4|154
1676623500000|2023-02-17 08:45:00|1521.2|1520|1522|1520.8|1522.2|1521|1521.1|1519.9|20
1676623800000|2023-02-17 08:50:00|1522.1|1520.9|1522.5|1521.3|1522.5|1521.3|1521.7|1520.5|26
1676624100000|2023-02-17 08:55:00|1522.6|1521.4|1523.6|1522.4|1523.6|1522.4|1522.6|1521.4|102
1676624400000|2023-02-17 09:00:00|1523.5|1522.3|1522.9|1521.7|1523.5|1522.3|1522.7|1521.5|33
1676624700000|2023-02-17 09:05:00|1523.1|1521.9|1523.4|1522.2|1523.6|1522.4|1522.5|1521.3|27
1676625000000|2023-02-17 09:10:00|1523.5|1522.3|1524.6|1523.4|1524.7|1523.5|1523.2|1522|158
1676625300000|2023-02-17 09:15:00|1524.7|1523.5|1523.6|1522.4|1524.7|1523.5|1523.5|1522.3|91
1676625600000|2023-02-17 09:20:00|1523.5|1522.3|1523.3|1522.1|1523.8|1522.6|1523.3|1522.1|41
1676625900000|2023-02-17 09:25:00|1523.1|1521.9|1523.4|1522.2|1523.4|1522.2|1522.9|1521.7|10
1676626200000|2023-02-17 09:30:00|1523.3|1522.1|1524.1|1522.9|1524.1|1522.9|1523.3|1522.1|62
1676626500000|2023-02-17 09:35:00|1524|1522.8|1523.6|1522.4|1524|1522.8|1523.4|1522.2|17
1676626800000|2023-02-17 09:40:00|1523.7|1522.5|1524.3|1523.1|1524.3|1523.1|1523.5|1522.3|44
1676627100000|2023-02-17 09:45:00|1524.2|1523|1523.8|1522.6|1524.6|1523.4|1523.7|1522.5|40
1676627400000|2023-02-17 09:50:00|1523.7|1522.5|1524.1|1522.9|1524.3|1523.1|1523.7|1522.5|7
1676627700000|2023-02-17 09:55:00|1524|1522.8|1524.5|1523.3|1524.5|1523.3|1523.6|1522.4|15
1676628000000|2023-02-17 10:00:00|1524.3|1523.1|1523.5|1522.3|1524.3|1523.1|1523.3|1522.1|83
1676628300000|2023-02-17 10:05:00|1523.2|1522|1523.6|1522.4|1523.7|1522.5|1523.2|1522|21
1676628600000|2023-02-17 10:10:00|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|1523.2|1522|8
1676628900000|2023-02-17 10:15:00|1523.6|1522.4|1523.7|1522.5|1524.2|1523|1523.5|1522.3|361
1676629200000|2023-02-17 10:20:00|1523.6|1522.4|1523.1|1521.9|1523.8|1522.6|1523|1521.8|40
1676629500000|2023-02-17 10:25:00|1523.3|1522.1|1524|1522.8|1524.3|1523.1|1523.1|1521.9|51
1676629800000|2023-02-17 10:30:00|1523.9|1522.7|1524.9|1523.7|1525|1523.8|1523.6|1522.4|11
1676630100000|2023-02-17 10:35:00|1525|1523.8|1525.1|1523.9|1525.6|1524.4|1524.9|1523.7|103
1676630400000|2023-02-17 10:40:00|1525.3|1524.1|1524.9|1523.7|1525.3|1524.1|1524.6|1523.4|70
1676630700000|2023-02-17 10:45:00|1524.8|1523.6|1525.3|1524.1|1525.5|1524.3|1524.8|1523.6|13
1676631000000|2023-02-17 10:50:00|1525.4|1524.2|1525.8|1524.6|1525.8|1524.6|1525.3|1524.1|52
1676631300000|2023-02-17 10:55:00|1525.6|1524.4|1524.9|1523.7|1525.8|1524.6|1524.9|1523.7|94
1676631600000|2023-02-17 11:00:00|1525|1523.8|1524.9|1523.7|1525.4|1524.2|1524.8|1523.6|51
1676631900000|2023-02-17 11:05:00|1525|1523.8|1524.5|1523.3|1525|1523.8|1524.4|1523.2|10
1676632200000|2023-02-17 11:10:00|1524.3|1523.1|1524|1522.8|1524.4|1523.2|1523.9|1522.7|87
1676632500000|2023-02-17 11:15:00|1523.9|1522.7|1524.7|1523.5|1524.8|1523.6|1523.9|1522.7|53
1676632800000|2023-02-17 11:20:00|1524.8|1523.6|1524.5|1523.3|1524.8|1523.6|1524.3|1523.1|33
1676633100000|2023-02-17 11:25:00|1524.6|1523.4|1525.3|1524.1|1525.3|1524.1|1524.4|1523.2|21
1676633400000|2023-02-17 11:30:00|1525.1|1523.9|1525.1|1523.9|1525.2|1524|1524.8|1523.6|44
1676633700000|2023-02-17 11:35:00|1525|1523.8|1524.3|1523.1|1525.1|1523.9|1524.1|1522.9|45
1676634000000|2023-02-17 11:40:00|1524.2|1523|1524.5|1523.3|1525|1523.8|1524.2|1523|16
1676634300000|2023-02-17 11:45:00|1524.6|1523.4|1525|1523.8|1525|1523.8|1524.1|1522.9|46
1676634600000|2023-02-17 11:50:00|1524.9|1523.7|1524.5|1523.3|1524.9|1523.7|1524|1522.8|25
1676634900000|2023-02-17 11:55:00|1524.4|1523.2|1525|1523.8|1525|1523.8|1524.2|1523|25
1676635200000|2023-02-17 12:00:00|1525.1|1523.9|1524.9|1523.7|1525.5|1524.3|1524.6|1523.4|40
1676635500000|2023-02-17 12:05:00|1524.8|1523.6|1524.5|1523.3|1525|1523.8|1524.1|1522.9|20
1676635800000|2023-02-17 12:10:00|1524.4|1523.2|1523.3|1522.1|1524.5|1523.3|1523.2|1522|79
1676636100000|2023-02-17 12:15:00|1523.2|1522|1522.7|1521.5|1523.3|1522.1|1522.5|1521.3|31
1676636400000|2023-02-17 12:20:00|1522.5|1521.3|1523.5|1522.3|1524|1522.8|1522.5|1521.3|74
1676636700000|2023-02-17 12:25:00|1523.6|1522.4|1524.4|1523.2|1524.7|1523.5|1523.6|1522.4|117
1676637000000|2023-02-17 12:30:00|1524.2|1523|1524.1|1522.9|1524.4|1523.2|1523.9|1522.7|33
1676637300000|2023-02-17 12:35:00|1524|1522.8|1524.5|1523.3|1524.7|1523.5|1523.6|1522.4|82
1676637600000|2023-02-17 12:40:00|1524.6|1523.4|1526.4|1525.2|1526.4|1525.2|1524.6|1523.4|112
1676637900000|2023-02-17 12:45:00|1526.3|1525.1|1526.3|1525.1|1526.9|1525.7|1526.2|1525|83
1676638200000|2023-02-17 12:50:00|1526.2|1525|1526.2|1525|1526.7|1525.5|1526.2|1525|69
1676638500000|2023-02-17 12:55:00|1526.4|1525.2|1526.7|1525.5|1526.9|1525.7|1526.2|1525|106
1676638800000|2023-02-17 13:00:00|1526.8|1525.6|1526.8|1525.6|1527.9|1526.7|1526.7|1525.5|134
1676639100000|2023-02-17 13:05:00|1526.9|1525.7|1527.2|1526|1527.7|1526.5|1526.8|1525.6|223
1676639400000|2023-02-17 13:10:00|1527.3|1526.1|1527.3|1526.1|1527.7|1526.5|1527.2|1526|74
1676639700000|2023-02-17 13:15:00|1527.2|1526|1526.7|1525.5|1527.2|1526|1526.1|1524.9|114
1676640000000|2023-02-17 13:20:00|1526.6|1525.4|1526.2|1525|1527.2|1526|1526.2|1525|59
1676640300000|2023-02-17 13:25:00|1526.1|1524.9|1526.5|1525.3|1527|1525.8|1526.1|1524.9|86
1676640600000|2023-02-17 13:30:00|1526.6|1525.4|1528.1|1526.9|1528.1|1526.9|1526|1524.8|654
1676640900000|2023-02-17 13:35:00|1528|1526.8|1527.4|1526.2|1528.1|1526.9|1526.8|1525.6|140
1676641200000|2023-02-17 13:40:00|1527.3|1526.1|1525.7|1524.5|1527.6|1526.4|1525.6|1524.4|219
1676644200000|2023-02-17 14:30:00|1525.4|1524.2|1524|1522.8|1526.5|1525.3|1522.3|1521.1|1358
1676644500000|2023-02-17 14:35:00|1524.2|1523|1523.2|1522|1526|1524.8|1522.6|1521.4|844
1676644800000|2023-02-17 14:40:00|1523|1521.8|1523.4|1522.2|1523.9|1522.7|1521.7|1520.5|1694
1676645100000|2023-02-17 14:45:00|1523.3|1522.1|1521.9|1520.7|1523.4|1522.2|1520.4|1519.2|834
1676645400000|2023-02-17 14:50:00|1521.8|1520.6|1521.4|1520.2|1522|1520.8|1520.9|1519.7|728
1676645700000|2023-02-17 14:55:00|1521.2|1520|1521.9|1520.7|1522.7|1521.5|1521.2|1520|520
1676646000000|2023-02-17 15:00:00|1521.7|1520.5|1522.2|1521|1522.4|1521.2|1521.2|1520|1005
1676646300000|2023-02-17 15:05:00|1522.1|1520.9|1522.3|1521.1|1523.2|1522|1520.7|1519.5|777
1676646600000|2023-02-17 15:10:00|1522.2|1521|1522|1520.8|1523.7|1522.5|1521.7|1520.5|850
1676646900000|2023-02-17 15:15:00|1521.9|1520.7|1523.9|1522.7|1523.9|1522.7|1521.4|1520.2|1595
1676647200000|2023-02-17 15:20:00|1523.7|1522.5|1523.6|1522.4|1525.7|1524.5|1523.4|1522.2|1911
1676647500000|2023-02-17 15:25:00|1523.7|1522.5|1523.6|1522.4|1525.2|1524|1523.4|1522.2|366
1676647800000|2023-02-17 15:30:00|1523.5|1522.3|1524.9|1523.7|1525.7|1524.5|1523.4|1522.2|1081
1676648100000|2023-02-17 15:35:00|1525|1523.8|1524.7|1523.5|1526.4|1525.2|1524.7|1523.5|838
1676648400000|2023-02-17 15:40:00|1524.9|1523.7|1525.2|1524|1525.2|1524|1523.5|1522.3|462
1676648700000|2023-02-17 15:45:00|1525.4|1524.2|1525.9|1524.7|1526.4|1525.2|1525.2|1524|503
1676649000000|2023-02-17 15:50:00|1526|1524.8|1524.2|1523|1526.2|1525|1523.9|1522.7|312
1676649300000|2023-02-17 15:55:00|1524.1|1522.9|1523.4|1522.2|1524.9|1523.7|1523.2|1522|1300
1676649600000|2023-02-17 16:00:00|1523.7|1522.5|1525|1523.8|1525.1|1523.9|1523.7|1522.5|611
1676649900000|2023-02-17 16:05:00|1525.1|1523.9|1524.9|1523.7|1525.2|1524|1523.9|1522.7|871
1676650200000|2023-02-17 16:10:00|1525.2|1524|1524.2|1523|1525.2|1524|1523.4|1522.2|568
1676650500000|2023-02-17 16:15:00|1524.3|1523.1|1523.9|1522.7|1524.3|1523.1|1523.2|1522|435
1676650800000|2023-02-17 16:20:00|1523.8|1522.6|1523.7|1522.5|1524.4|1523.2|1523.2|1522|256
1676651100000|2023-02-17 16:25:00|1523.6|1522.4|1523.9|1522.7|1524.4|1523.2|1523.2|1522|212
1676651400000|2023-02-17 16:30:00|1524|1522.8|1524.6|1523.4|1524.9|1523.7|1523.2|1522|324
1676651700000|2023-02-17 16:35:00|1524.4|1523.2|1525.6|1524.4|1526.1|1524.9|1524.4|1523.2|711
1676652000000|2023-02-17 16:40:00|1525.7|1524.5|1525.9|1524.7|1526.1|1524.9|1525.2|1524|301
1676652300000|2023-02-17 16:45:00|1526.2|1525|1527.4|1526.2|1527.4|1526.2|1526.2|1525|569
1676652600000|2023-02-17 16:50:00|1526.9|1525.7|1526.2|1525|1526.9|1525.7|1525.9|1524.7|398
1676652900000|2023-02-17 16:55:00|1526.1|1524.9|1524.8|1523.6|1526.2|1525|1524.8|1523.6|851
1676653200000|2023-02-17 17:00:00|1524.7|1523.5|1526|1524.8|1526|1524.8|1524.4|1523.2|341
1676653500000|2023-02-17 17:05:00|1525.9|1524.7|1526.1|1524.9|1526.6|1525.4|1525.9|1524.7|607
1676653800000|2023-02-17 17:10:00|1526.4|1525.2|1528.1|1526.9|1528.1|1526.9|1526.4|1525.2|290
1676654100000|2023-02-17 17:15:00|1528|1526.8|1525.6|1524.4|1528.1|1526.9|1525.6|1524.4|772
1676654400000|2023-02-17 17:20:00|1525.7|1524.5|1525.6|1524.4|1526.3|1525.1|1525.1|1523.9|192
1676654700000|2023-02-17 17:25:00|1525.8|1524.6|1525.3|1524.1|1525.9|1524.7|1524.9|1523.7|288
1676655000000|2023-02-17 17:30:00|1525.1|1523.9|1525.1|1523.9|1525.7|1524.5|1525.1|1523.9|417
1676655300000|2023-02-17 17:35:00|1525|1523.8|1525.6|1524.4|1525.6|1524.4|1524.6|1523.4|2522
1676655600000|2023-02-17 17:40:00|1525.3|1524.1|1523.3|1522.1|1525.6|1524.4|1523.3|1522.1|372
1676655900000|2023-02-17 17:45:00|1523.6|1522.4|1523.1|1521.9|1523.9|1522.7|1522.8|1521.6|379
1676656200000|2023-02-17 17:50:00|1522.9|1521.7|1522.7|1521.5|1523.5|1522.3|1522.6|1521.4|694
1676656500000|2023-02-17 17:55:00|1522.8|1521.6|1523.6|1522.4|1523.6|1522.4|1522.3|1521.1|548
1676656800000|2023-02-17 18:00:00|1523.5|1522.3|1522.8|1521.6|1523.6|1522.4|1522.6|1521.4|472
1676657100000|2023-02-17 18:05:00|1523.1|1521.9|1523.1|1521.9|1523.3|1522.1|1522.6|1521.4|586
1676657400000|2023-02-17 18:10:00|1523.3|1522.1|1523.3|1522.1|1523.8|1522.6|1523.1|1521.9|266
1676657700000|2023-02-17 18:15:00|1523.4|1522.2|1523.2|1522|1523.8|1522.6|1523.1|1521.9|259
1676658000000|2023-02-17 18:20:00|1523.3|1522.1|1523.4|1522.2|1523.6|1522.4|1523.1|1521.9|161
1676658300000|2023-02-17 18:25:00|1523.6|1522.4|1522.8|1521.6|1523.6|1522.4|1522.6|1521.4|173
1676658600000|2023-02-17 18:30:00|1523.1|1521.9|1522.3|1521.1|1523.1|1521.9|1522.3|1521.1|182
1676658900000|2023-02-17 18:35:00|1522.6|1521.4|1521.8|1520.6|1522.6|1521.4|1521.8|1520.6|318
1676659200000|2023-02-17 18:40:00|1521.9|1520.7|1522.6|1521.4|1522.6|1521.4|1520.8|1519.6|833
1676659500000|2023-02-17 18:45:00|1522.3|1521.1|1523.8|1522.6|1523.9|1522.7|1522.1|1520.9|297
1676659800000|2023-02-17 18:50:00|1524.1|1522.9|1524.6|1523.4|1524.6|1523.4|1523.6|1522.4|471
1676660100000|2023-02-17 18:55:00|1524.7|1523.5|1524.9|1523.7|1525.1|1523.9|1524.3|1523.1|928
1676660400000|2023-02-17 19:00:00|1524.8|1523.6|1525.3|1524.1|1525.6|1524.4|1524.6|1523.4|1089
1676660700000|2023-02-17 19:05:00|1525.1|1523.9|1524.3|1523.1|1526.1|1524.9|1524.3|1523.1|722
1676661000000|2023-02-17 19:10:00|1524.4|1523.2|1523.3|1522.1|1524.8|1523.6|1523|1521.8|1406
1676661300000|2023-02-17 19:15:00|1523.2|1522|1522.7|1521.5|1523.6|1522.4|1522.4|1521.2|770
1676941200000|2023-02-21 01:00:00|1532.7|1531.5|1533.3|1532.1|1535.1|1533.9|1532.1|1530.9|1312
1676941500000|2023-02-21 01:05:00|1533.6|1532.4|1534.8|1533.6|1535.5|1534.3|1533.3|1532.1|631
1676941800000|2023-02-21 01:10:00|1534.9|1533.7|1535.5|1534.3|1535.9|1534.7|1534.4|1533.2|181
1676942100000|2023-02-21 01:15:00|1535.4|1534.2|1535.4|1534.2|1535.9|1534.7|1535|1533.8|168
1676942400000|2023-02-21 01:20:00|1535.1|1533.9|1534.1|1532.9|1535.2|1534|1534.1|1532.9|100
1676942700000|2023-02-21 01:25:00|1534|1532.8|1532.9|1531.7|1534|1532.8|1532.2|1531|151
1676943000000|2023-02-21 01:30:00|1533|1531.8|1532.7|1531.5|1533.3|1532.1|1532.3|1531.1|469
1676943300000|2023-02-21 01:35:00|1532.6|1531.4|1533.1|1531.9|1533.4|1532.2|1532.5|1531.3|151
1676943600000|2023-02-21 01:40:00|1533.4|1532.2|1534.5|1533.3|1534.6|1533.4|1533.2|1532|152
1676943900000|2023-02-21 01:45:00|1534.4|1533.2|1534.9|1533.7|1534.9|1533.7|1534.4|1533.2|86
1676944200000|2023-02-21 01:50:00|1534.6|1533.4|1533.8|1532.6|1534.6|1533.4|1533.8|1532.6|8
1676944500000|2023-02-21 01:55:00|1533.9|1532.7|1533.7|1532.5|1534.1|1532.9|1533.5|1532.3|50
1676944800000|2023-02-21 02:00:00|1533.6|1532.4|1533.7|1532.5|1533.9|1532.7|1533.3|1532.1|22
1676945100000|2023-02-21 02:05:00|1533.9|1532.7|1533.6|1532.4|1533.9|1532.7|1533.6|1532.4|39
1676945400000|2023-02-21 02:10:00|1533.8|1532.6|1533.6|1532.4|1533.9|1532.7|1533.1|1531.9|16
1676945700000|2023-02-21 02:15:00|1533.4|1532.2|1533.3|1532.1|1533.5|1532.3|1533.1|1531.9|18
1676946000000|2023-02-21 02:20:00|1533.2|1532|1533.2|1532|1533.4|1532.2|1533.1|1531.9|21
1676946300000|2023-02-21 02:25:00|1533.1|1531.9|1533.6|1532.4|1533.7|1532.5|1533.1|1531.9|30
1676946600000|2023-02-21 02:30:00|1533.5|1532.3|1534.1|1532.9|1534.1|1532.9|1533.4|1532.2|33
1676946900000|2023-02-21 02:35:00|1534|1532.8|1534.4|1533.2|1534.4|1533.2|1533.9|1532.7|66
1676947200000|2023-02-21 02:40:00|1534.5|1533.3|1534.9|1533.7|1534.9|1533.7|1534.4|1533.2|78
1676947500000|2023-02-21 02:45:00|1534.7|1533.5|1535.1|1533.9|1535.1|1533.9|1534.6|1533.4|47
1676947800000|2023-02-21 02:50:00|1535|1533.8|1535.7|1534.5|1535.8|1534.6|1534.9|1533.7|192
1676948100000|2023-02-21 02:55:00|1535.6|1534.4|1534.9|1533.7|1535.6|1534.4|1534.8|1533.6|9
1676948400000|2023-02-21 03:00:00|1535.1|1533.9|1535.3|1534.1|1535.3|1534.1|1534.9|1533.7|41
1676948700000|2023-02-21 03:05:00|1535.4|1534.2|1534.6|1533.4|1535.4|1534.2|1534.6|1533.4|64
1676949000000|2023-02-21 03:10:00|1534.5|1533.3|1534.4|1533.2|1534.6|1533.4|1534.4|1533.2|11
1676949300000|2023-02-21 03:15:00|1534.5|1533.3|1534.8|1533.6|1534.9|1533.7|1534.5|1533.3|2
1676949600000|2023-02-21 03:20:00|1534.9|1533.7|1535.2|1534|1535.3|1534.1|1534.7|1533.5|32
1676949900000|2023-02-21 03:25:00|1535.3|1534.1|1534.8|1533.6|1535.5|1534.3|1534.8|1533.6|41
1676950200000|2023-02-21 03:30:00|1534.6|1533.4|1535|1533.8|1535.1|1533.9|1534.6|1533.4|7
1676950500000|2023-02-21 03:35:00|1534.9|1533.7|1535|1533.8|1535|1533.8|1534.8|1533.6|1
1676950800000|2023-02-21 03:40:00|1534.8|1533.6|1534.3|1533.1|1535|1533.8|1534.2|1533|14
1676951100000|2023-02-21 03:45:00|1534.2|1533|1534.3|1533.1|1534.3|1533.1|1534.1|1532.9|10
1676951400000|2023-02-21 03:50:00|||||||||1
1676951700000|2023-02-21 03:55:00|1534.2|1533|1534.3|1533.1|1534.3|1533.1|1534.2|1533|5
1676952000000|2023-02-21 04:00:00|1534.2|1533|1534.5|1533.3|1534.5|1533.3|1534.2|1533|5
1676952300000|2023-02-21 04:05:00|1534.3|1533.1|1534.5|1533.3|1534.5|1533.3|1534.3|1533.1|1
1676952600000|2023-02-21 04:10:00|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|3
1676952900000|2023-02-21 04:15:00|1534.2|1533|1534.3|1533.1|1534.3|1533.1|1534.2|1533|5
1676953200000|2023-02-21 04:20:00|1534.5|1533.3|1534.3|1533.1|1534.5|1533.3|1534.3|1533.1|1
1676953500000|2023-02-21 04:25:00|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|19
1676953800000|2023-02-21 04:30:00|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|17
1676954100000|2023-02-21 04:35:00|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|8
1676954400000|2023-02-21 04:40:00|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|5
1676954700000|2023-02-21 04:45:00|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|14
1676955000000|2023-02-21 04:50:00|1534|1532.8|1534.5|1533.3|1534.5|1533.3|1533.8|1532.6|11
1676955300000|2023-02-21 04:55:00|||||||||12
1676955600000|2023-02-21 05:00:00|1534.3|1533.1|1534.5|1533.3|1534.5|1533.3|1534.1|1532.9|22
1676955900000|2023-02-21 05:05:00|1534.6|1533.4|1535.1|1533.9|1535.1|1533.9|1534.5|1533.3|16
1676956200000|2023-02-21 05:10:00|1535|1533.8|1535.2|1534|1535.2|1534|1534.8|1533.6|4
1676956500000|2023-02-21 05:15:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535|1533.8|6
1676956800000|2023-02-21 05:20:00|1535|1533.8|1534.6|1533.4|1535.1|1533.9|1534.3|1533.1|15
1676957100000|2023-02-21 05:25:00|1534.8|1533.6|1534.6|1533.4|1534.8|1533.6|1534.6|1533.4|7
1676957400000|2023-02-21 05:30:00|1534.3|1533.1|1535.2|1534|1535.8|1534.6|1534.3|1533.1|52
1676957700000|2023-02-21 05:35:00|1535.1|1533.9|1535.1|1533.9|1535.5|1534.3|1535.1|1533.9|4
1676958000000|2023-02-21 05:40:00|1535.2|1534|1535.3|1534.1|1535.4|1534.2|1535.1|1533.9|2
1676958300000|2023-02-21 05:45:00|1535.2|1534|1535.1|1533.9|1535.3|1534.1|1535.1|1533.9|0
1676958600000|2023-02-21 05:50:00|1535.2|1534|1535.6|1534.4|1535.6|1534.4|1535.1|1533.9|29
1676958900000|2023-02-21 05:55:00|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|1535.7|1534.5|3
1676959200000|2023-02-21 06:00:00|1535.7|1534.5|1535.3|1534.1|1535.8|1534.6|1535.3|1534.1|11
1676959500000|2023-02-21 06:05:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|25
1676959800000|2023-02-21 06:10:00|1535.2|1534|1535.8|1534.6|1535.8|1534.6|1535.2|1534|25
1676960100000|2023-02-21 06:15:00|1535.7|1534.5|1535.6|1534.4|1536.1|1534.9|1535.3|1534.1|4
1676960400000|2023-02-21 06:20:00|1535.7|1534.5|1535.8|1534.6|1535.8|1534.6|1535.6|1534.4|32
1676960700000|2023-02-21 06:25:00|1535.7|1534.5|1535.8|1534.6|1535.8|1534.6|1535.7|1534.5|16
1676961000000|2023-02-21 06:30:00|1536|1534.8|1536.1|1534.9|1536.1|1534.9|1535.8|1534.6|47
1676961300000|2023-02-21 06:35:00|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|1535.6|1534.4|29
1676961600000|2023-02-21 06:40:00|1535.7|1534.5|1536.1|1534.9|1536.1|1534.9|1535.7|1534.5|51
1676961900000|2023-02-21 06:45:00|1536.3|1535.1|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|99
1676962200000|2023-02-21 06:50:00|1536.2|1535|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|13
1676962500000|2023-02-21 06:55:00|1536.2|1535|1536.3|1535.1|1536.3|1535.1|1536.2|1535|16
1676962800000|2023-02-21 07:00:00|1536.1|1534.9|1535.3|1534.1|1536.1|1534.9|1535.3|1534.1|15
1676963100000|2023-02-21 07:05:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1534.8|1533.6|13
1676963400000|2023-02-21 07:10:00|1535|1533.8|1535.1|1533.9|1535.1|1533.9|1534.8|1533.6|4
1676963700000|2023-02-21 07:15:00|1534.8|1533.6|1534.6|1533.4|1535|1533.8|1534.6|1533.4|32
1676964000000|2023-02-21 07:20:00|1534.5|1533.3|1535.1|1533.9|1535.1|1533.9|1534.3|1533.1|56
1676964300000|2023-02-21 07:25:00|1534.8|1533.6|1535.3|1534.1|1535.3|1534.1|1534.8|1533.6|61
1676964600000|2023-02-21 07:30:00|1535.2|1534|1535.3|1534.1|1535.6|1534.4|1535.1|1533.9|36
1676964900000|2023-02-21 07:35:00|1535.5|1534.3|1535.6|1534.4|1535.6|1534.4|1535|1533.8|222
1676965200000|2023-02-21 07:40:00|1535.7|1534.5|1535.7|1534.5|1536.1|1534.9|1535.6|1534.4|51
1676965500000|2023-02-21 07:45:00|1535.8|1534.6|1535.3|1534.1|1535.8|1534.6|1535.3|1534.1|6
1676965800000|2023-02-21 07:50:00|1535.4|1534.2|1534.8|1533.6|1535.6|1534.4|1534.6|1533.4|74
1676966100000|2023-02-21 07:55:00|1534.7|1533.5|1534.3|1533.1|1534.7|1533.5|1533.9|1532.7|16
1676966400000|2023-02-21 08:00:00|1534.5|1533.3|1534.1|1532.9|1534.6|1533.4|1533.9|1532.7|26
1676966700000|2023-02-21 08:05:00|1534.2|1533|1535.4|1534.2|1535.4|1534.2|1534.1|1532.9|29
1676967000000|2023-02-21 08:10:00|1535.6|1534.4|1535.8|1534.6|1535.8|1534.6|1535.1|1533.9|19
1676967300000|2023-02-21 08:15:00|1535.9|1534.7|1535.3|1534.1|1536.1|1534.9|1535.2|1534|32
1676967600000|2023-02-21 08:20:00|1535.2|1534|1535.7|1534.5|1535.7|1534.5|1535.1|1533.9|5
1676967900000|2023-02-21 08:25:00|1535.6|1534.4|1535.9|1534.7|1536.3|1535.1|1535.6|1534.4|21
1676968200000|2023-02-21 08:30:00|1535.8|1534.6|1536.3|1535.1|1536.3|1535.1|1535.3|1534.1|62
1676968500000|2023-02-21 08:35:00|1536.6|1535.4|1536.7|1535.5|1536.7|1535.5|1536.3|1535.1|120
1676968800000|2023-02-21 08:40:00|1536.6|1535.4|1537.1|1535.9|1537.1|1535.9|1536.3|1535.1|43
1676969100000|2023-02-21 08:45:00|1537.2|1536|1536.8|1535.6|1537.3|1536.1|1536.4|1535.2|35
1676969400000|2023-02-21 08:50:00|1536.7|1535.5|1536.6|1535.4|1536.8|1535.6|1536.3|1535.1|27
1676969700000|2023-02-21 08:55:00|1536.3|1535.1|1536.6|1535.4|1536.8|1535.6|1536.3|1535.1|79
1676970000000|2023-02-21 09:00:00|1536.5|1535.3|1536.4|1535.2|1536.6|1535.4|1536.3|1535.1|111
1676970300000|2023-02-21 09:05:00|1536.3|1535.1|1536.7|1535.5|1536.8|1535.6|1536.3|1535.1|54
1676970600000|2023-02-21 09:10:00|1536.6|1535.4|1536.6|1535.4|1536.8|1535.6|1536.4|1535.2|21
1676970900000|2023-02-21 09:15:00|1536.4|1535.2|1535.6|1534.4|1536.7|1535.5|1535.6|1534.4|66
1676971200000|2023-02-21 09:20:00|1535.4|1534.2|1535.6|1534.4|1535.6|1534.4|1535.1|1533.9|34
1676971500000|2023-02-21 09:25:00|1535.4|1534.2|1535.6|1534.4|1535.6|1534.4|1535.3|1534.1|7
1676971800000|2023-02-21 09:30:00|1535.7|1534.5|1535.8|1534.6|1536.3|1535.1|1535.6|1534.4|10
1676972100000|2023-02-21 09:35:00|1535.9|1534.7|1535.4|1534.2|1536.1|1534.9|1535.4|1534.2|37
1676972400000|2023-02-21 09:40:00|1535.6|1534.4|1536.2|1535|1536.3|1535.1|1535.1|1533.9|8
1676972700000|2023-02-21 09:45:00|1536.3|1535.1|1536.7|1535.5|1536.8|1535.6|1536.1|1534.9|55
1676973000000|2023-02-21 09:50:00|1536.8|1535.6|1537.3|1536.1|1537.3|1536.1|1536.8|1535.6|26
1676973300000|2023-02-21 09:55:00|1537.2|1536|1537.3|1536.1|1537.7|1536.5|1537.1|1535.9|46
1676973600000|2023-02-21 10:00:00|1537.4|1536.2|1537.2|1536|1537.4|1536.2|1536.7|1535.5|74
1676973900000|2023-02-21 10:05:00|1537.3|1536.1|1537.3|1536.1|1537.3|1536.1|1537.1|1535.9|7
1676974200000|2023-02-21 10:10:00|1537.1|1535.9|1537.8|1536.6|1537.8|1536.6|1537.1|1535.9|89
1676974500000|2023-02-21 10:15:00|1537.7|1536.5|1537.3|1536.1|1537.8|1536.6|1537.3|1536.1|113
1676974800000|2023-02-21 10:20:00|1537.5|1536.3|1537.6|1536.4|1537.6|1536.4|1537.3|1536.1|105
1676975100000|2023-02-21 10:25:00|1537.7|1536.5|1537.6|1536.4|1537.7|1536.5|1537.3|1536.1|80
1676975400000|2023-02-21 10:30:00|1537.7|1536.5|1537.6|1536.4|1537.7|1536.5|1537.6|1536.4|18
1676975700000|2023-02-21 10:35:00|1537.7|1536.5|1537.7|1536.5|1537.8|1536.6|1537.3|1536.1|34
1676976000000|2023-02-21 10:40:00|1537.8|1536.6|1537.8|1536.6|1537.8|1536.6|1537.8|1536.6|3
1676976300000|2023-02-21 10:45:00|1537.6|1536.4|1537.8|1536.6|1537.8|1536.6|1537.3|1536.1|38
1676976600000|2023-02-21 10:50:00|1537.7|1536.5|1538.3|1537.1|1538.6|1537.4|1537.7|1536.5|94
1676976900000|2023-02-21 10:55:00|1538.5|1537.3|1539.1|1537.9|1539.3|1538.1|1538.5|1537.3|66
1676977200000|2023-02-21 11:00:00|1539.2|1538|1539.1|1537.9|1539.6|1538.4|1538.8|1537.6|39
1676977500000|2023-02-21 11:05:00|1538.8|1537.6|1537.6|1536.4|1538.8|1537.6|1537.3|1536.1|106
1676977800000|2023-02-21 11:10:00|1537.8|1536.6|1537.4|1536.2|1537.8|1536.6|1537.3|1536.1|237
1676978100000|2023-02-21 11:15:00|1537.5|1536.3|1537.6|1536.4|1537.8|1536.6|1537.3|1536.1|58
1676978400000|2023-02-21 11:20:00|1537.7|1536.5|1537.8|1536.6|1537.8|1536.6|1537.3|1536.1|12
1676978700000|2023-02-21 11:25:00|1537.9|1536.7|1537.6|1536.4|1538.1|1536.9|1537.4|1536.2|39
1676979000000|2023-02-21 11:30:00|1537.7|1536.5|1537.4|1536.2|1537.7|1536.5|1537.3|1536.1|14
1676979300000|2023-02-21 11:35:00|1537.6|1536.4|1537.8|1536.6|1537.8|1536.6|1537.4|1536.2|22
1676979600000|2023-02-21 11:40:00|1537.7|1536.5|1538.3|1537.1|1538.6|1537.4|1537.3|1536.1|80
1676979900000|2023-02-21 11:45:00|1538.2|1537|1538.3|1537.1|1538.6|1537.4|1538.2|1537|24
1676980200000|2023-02-21 11:50:00|1538.4|1537.2|1537.9|1536.7|1538.6|1537.4|1537.8|1536.6|138
1676980500000|2023-02-21 11:55:00|1538.1|1536.9|1537.6|1536.4|1538.1|1536.9|1537.4|1536.2|42
1676980800000|2023-02-21 12:00:00|1537.7|1536.5|1537.1|1535.9|1537.8|1536.6|1537.1|1535.9|59
1676981100000|2023-02-21 12:05:00|1536.9|1535.7|1536.6|1535.4|1537.2|1536|1535.4|1534.2|67
1676981400000|2023-02-21 12:10:00|1536.3|1535.1|1536.2|1535|1536.3|1535.1|1535.8|1534.6|31
1676981700000|2023-02-21 12:15:00|1536.1|1534.9|1536|1534.8|1536.5|1535.3|1536|1534.8|26
1676982000000|2023-02-21 12:20:00|1536.1|1534.9|1536.3|1535.1|1536.3|1535.1|1535.8|1534.6|145
1676982300000|2023-02-21 12:25:00|1536.2|1535|1536|1534.8|1536.3|1535.1|1535.8|1534.6|29
1676982600000|2023-02-21 12:30:00|1536.2|1535|1535.9|1534.7|1536.8|1535.6|1535.8|1534.6|83
1676982900000|2023-02-21 12:35:00|1535.8|1534.6|1535.8|1534.6|1536.3|1535.1|1535.8|1534.6|56
1676983200000|2023-02-21 12:40:00|1535.5|1534.3|1535.9|1534.7|1536.3|1535.1|1535.5|1534.3|1055
1676983500000|2023-02-21 12:45:00|1536|1534.8|1536|1534.8|1536|1534.8|1535.8|1534.6|137
1676983800000|2023-02-21 12:50:00|1535.9|1534.7|1536.3|1535.1|1536.3|1535.1|1535.9|1534.7|39
1676984100000|2023-02-21 12:55:00|1536.5|1535.3|1536.4|1535.2|1536.5|1535.3|1536.3|1535.1|44
1676984400000|2023-02-21 13:00:00|1536.3|1535.1|1535.8|1534.6|1536.8|1535.6|1535.8|1534.6|89
1676984700000|2023-02-21 13:05:00|1535.5|1534.3|1537|1535.8|1537|1535.8|1535.5|1534.3|143
1676985000000|2023-02-21 13:10:00|1537.2|1536|1537.8|1536.6|1538|1536.8|1537|1535.8|173
1676985300000|2023-02-21 13:15:00|1537.5|1536.3|1537.3|1536.1|1537.5|1536.3|1537|1535.8|229
1676985600000|2023-02-21 13:20:00|1537.2|1536|1537.2|1536|1537.3|1536.1|1536.9|1535.7|153
1676985900000|2023-02-21 13:25:00|1537|1535.8|1536.6|1535.4|1537.2|1536|1536.3|1535.1|823
1676986200000|2023-02-21 13:30:00|1536.7|1535.5|1536.3|1535.1|1536.8|1535.6|1536.2|1535|94
1676986500000|2023-02-21 13:35:00|1536.1|1534.9|1536.7|1535.5|1536.8|1535.6|1535.8|1534.6|54
1676986800000|2023-02-21 13:40:00|1536.6|1535.4|1535.7|1534.5|1536.7|1535.5|1534.9|1533.7|128
1676989800000|2023-02-21 14:30:00|1536.6|1535.4|1540.3|1539.1|1542.5|1541.3|1536.6|1535.4|4702
1676990100000|2023-02-21 14:35:00|1540.4|1539.2|1537.3|1536.1|1540.5|1539.3|1536|1534.8|1429
1676990400000|2023-02-21 14:40:00|1537.2|1536|1534.7|1533.5|1537.5|1536.3|1533.8|1532.6|2081
1676990700000|2023-02-21 14:45:00|1534.4|1533.2|1533.5|1532.3|1535.2|1534|1533.2|1532|1013
1676991000000|2023-02-21 14:50:00|1533.6|1532.4|1534.5|1533.3|1534.8|1533.6|1532.9|1531.7|1858
1676991300000|2023-02-21 14:55:00|1534.3|1533.1|1534|1532.8|1535.3|1534.1|1534|1532.8|796
1676991600000|2023-02-21 15:00:00|1534.3|1533.1|1533|1531.8|1534.5|1533.3|1532.7|1531.5|2140
1676991900000|2023-02-21 15:05:00|1532.9|1531.7|1533.1|1531.9|1534.8|1533.6|1532.5|1531.3|881
1676992200000|2023-02-21 15:10:00|1533.2|1532|1531.5|1530.3|1533.2|1532|1531.5|1530.3|1061
1676992500000|2023-02-21 15:15:00|1531.7|1530.5|1531.5|1530.3|1532.3|1531.1|1531|1529.8|685
1676992800000|2023-02-21 15:20:00|1531.4|1530.2|1533.4|1532.2|1533.4|1532.2|1531.2|1530|313
1676993100000|2023-02-21 15:25:00|1533.3|1532.1|1532.8|1531.6|1533.3|1532.1|1531.3|1530.1|471
1676993400000|2023-02-21 15:30:00|1533|1531.8|1535.8|1534.6|1535.8|1534.6|1533|1531.8|521
1676993700000|2023-02-21 15:35:00|1535.5|1534.3|1535.8|1534.6|1537.5|1536.3|1535|1533.8|933
1676994000000|2023-02-21 15:40:00|1536|1534.8|1537.3|1536.1|1537.5|1536.3|1535.5|1534.3|503
1676994300000|2023-02-21 15:45:00|1537.1|1535.9|1537.8|1536.6|1537.8|1536.6|1536.3|1535.1|497
1676994600000|2023-02-21 15:50:00|1537.6|1536.4|1537|1535.8|1538.8|1537.6|1536.3|1535.1|465
1676994900000|2023-02-21 15:55:00|1536.8|1535.6|1537.3|1536.1|1538.3|1537.1|1536.8|1535.6|192
1676995200000|2023-02-21 16:00:00|1537.5|1536.3|1535.5|1534.3|1537.5|1536.3|1535.5|1534.3|347
1676995500000|2023-02-21 16:05:00|1535.3|1534.1|1533.1|1531.9|1535.3|1534.1|1533|1531.8|355
1676995800000|2023-02-21 16:10:00|1533|1531.8|1534.1|1532.9|1535|1533.8|1532.8|1531.6|166
1676996100000|2023-02-21 16:15:00|1534|1532.8|1534.5|1533.3|1535.3|1534.1|1533.8|1532.6|182
1676996400000|2023-02-21 16:20:00|1534.8|1533.6|1535.5|1534.3|1535.8|1534.6|1534.1|1532.9|222
1676996700000|2023-02-21 16:25:00|1535.4|1534.2|1534.9|1533.7|1535.8|1534.6|1534.3|1533.1|169
1676997000000|2023-02-21 16:30:00|1535|1533.8|1536.8|1535.6|1537.1|1535.9|1534.8|1533.6|193
1676997300000|2023-02-21 16:35:00|1536.9|1535.7|1537|1535.8|1537|1535.8|1535.3|1534.1|408
1676997600000|2023-02-21 16:40:00|1537.1|1535.9|1538.6|1537.4|1538.8|1537.6|1536.9|1535.7|392
1676997900000|2023-02-21 16:45:00|1538.5|1537.3|1539.4|1538.2|1540|1538.8|1538.5|1537.3|610
1676998200000|2023-02-21 16:50:00|1539.3|1538.1|1540.5|1539.3|1540.5|1539.3|1539|1537.8|456
1676998500000|2023-02-21 16:55:00|1540.3|1539.1|1539.7|1538.5|1540.5|1539.3|1539.4|1538.2|821
1676998800000|2023-02-21 17:00:00|1539.8|1538.6|1538.7|1537.5|1540.7|1539.5|1537.6|1536.4|566
1676999100000|2023-02-21 17:05:00|1539|1537.8|1540.5|1539.3|1540.7|1539.5|1539|1537.8|313
1676999400000|2023-02-21 17:10:00|1540.6|1539.4|1539.9|1538.7|1540.8|1539.6|1539.7|1538.5|160
1676999700000|2023-02-21 17:15:00|1539.8|1538.6|1541.1|1539.9|1541.2|1540|1539.8|1538.6|291
1677000000000|2023-02-21 17:20:00|1541.2|1540|1541.7|1540.5|1541.8|1540.6|1541|1539.8|251
1677000300000|2023-02-21 17:25:00|1542|1540.8|1542.2|1541|1542.5|1541.3|1541.5|1540.3|291
1677000600000|2023-02-21 17:30:00|1542.3|1541.1|1543|1541.8|1543.2|1542|1542.2|1541|430
1677000900000|2023-02-21 17:35:00|1542.9|1541.7|1542.7|1541.5|1543.5|1542.3|1542.5|1541.3|720
1677001200000|2023-02-21 17:40:00|1542.8|1541.6|1541.7|1540.5|1543.2|1542|1541.7|1540.5|292
1677001500000|2023-02-21 17:45:00|1542|1540.8|1541.7|1540.5|1542|1540.8|1541.5|1540.3|203
1677001800000|2023-02-21 17:50:00|1542|1540.8|1543.2|1542|1543.2|1542|1541.7|1540.5|208
1677002100000|2023-02-21 17:55:00|1543.3|1542.1|1543.5|1542.3|1544|1542.8|1543|1541.8|432
1677002400000|2023-02-21 18:00:00|1543.4|1542.2|1543.2|1542|1544|1542.8|1543.2|1542|221
1677002700000|2023-02-21 18:05:00|1543.4|1542.2|1544.5|1543.3|1544.5|1543.3|1543.2|1542|227
1677003000000|2023-02-21 18:10:00|1544.7|1543.5|1544.2|1543|1544.7|1543.5|1544|1542.8|185
1677003300000|2023-02-21 18:15:00|1544|1542.8|1543.7|1542.5|1544.7|1543.5|1543.7|1542.5|347
1677003600000|2023-02-21 18:20:00|1543.9|1542.7|1543|1541.8|1544.2|1543|1543|1541.8|368
1677003900000|2023-02-21 18:25:00|1543.2|1542|1542.7|1541.5|1543.2|1542|1542.7|1541.5|213
1677004200000|2023-02-21 18:30:00|1542.9|1541.7|1543|1541.8|1543.2|1542|1542.5|1541.3|347
1677004500000|2023-02-21 18:35:00|1543.2|1542|1543.6|1542.4|1544.1|1542.9|1543.1|1541.9|217
1677004800000|2023-02-21 18:40:00|1543.7|1542.5|1542.2|1541|1543.7|1542.5|1542.2|1541|232
1677005100000|2023-02-21 18:45:00|1542.5|1541.3|1542.5|1541.3|1542.7|1541.5|1541.9|1540.7|174
1677005400000|2023-02-21 18:50:00|1542.2|1541|1543.7|1542.5|1543.7|1542.5|1542|1540.8|999
1677005700000|2023-02-21 18:55:00|1543.8|1542.6|1544.2|1543|1544.7|1543.5|1543.7|1542.5|354
1677006000000|2023-02-21 19:00:00|1544.4|1543.2|1544|1542.8|1545|1543.8|1544|1542.8|686
1677006300000|2023-02-21 19:05:00|1544.2|1543|1544.6|1543.4|1545.2|1544|1544.2|1543|243
1677006600000|2023-02-21 19:10:00|1544.7|1543.5|1544.7|1543.5|1545.2|1544|1544.2|1543|1608
1677006900000|2023-02-21 19:15:00|1544.9|1543.7|1544.4|1543.2|1545|1543.8|1544|1542.8|1247
1677027600000|2023-02-22 01:00:00|1542.6|1541.4|1543.1|1541.9|1543.3|1542.1|1542.1|1540.9|348
1677027900000|2023-02-22 01:05:00|1543.2|1542|1543|1541.8|1543.7|1542.5|1543|1541.8|138
1677028200000|2023-02-22 01:10:00|1543.1|1541.9|1544|1542.8|1544|1542.8|1543.1|1541.9|94
1677028500000|2023-02-22 01:15:00|1543.8|1542.6|1544.7|1543.5|1544.7|1543.5|1543.8|1542.6|111
1677028800000|2023-02-22 01:20:00|1544.6|1543.4|1547.6|1546.4|1547.7|1546.5|1544.6|1543.4|611
1677029100000|2023-02-22 01:25:00|1547.7|1546.5|1548|1546.8|1548.2|1547|1547.5|1546.3|80
1677029400000|2023-02-22 01:30:00|1547.8|1546.6|1549.2|1548|1549.2|1548|1547.8|1546.6|68
1677029700000|2023-02-22 01:35:00|1548.5|1547.3|1547.5|1546.3|1548.7|1547.5|1547.2|1546|77
1677030000000|2023-02-22 01:40:00|1547.6|1546.4|1546.4|1545.2|1547.7|1546.5|1546.1|1544.9|67
1677030300000|2023-02-22 01:45:00|1546.3|1545.1|1545.9|1544.7|1546.5|1545.3|1545.9|1544.7|28
1677030600000|2023-02-22 01:50:00|1545.8|1544.6|1547.2|1546|1547.2|1546|1545.3|1544.1|43
1677030900000|2023-02-22 01:55:00|1547.1|1545.9|1547.6|1546.4|1548|1546.8|1547.1|1545.9|40
1677031200000|2023-02-22 02:00:00|1547.5|1546.3|1547.7|1546.5|1548|1546.8|1547.4|1546.2|103
1677031500000|2023-02-22 02:05:00|1547.8|1546.6|1547.8|1546.6|1548.2|1547|1547.6|1546.4|33
1677031800000|2023-02-22 02:10:00|1547.9|1546.7|1547.6|1546.4|1547.9|1546.7|1547.4|1546.2|77
1677032100000|2023-02-22 02:15:00|1547.5|1546.3|1547.6|1546.4|1547.7|1546.5|1547.5|1546.3|55
1677032400000|2023-02-22 02:20:00|1547.7|1546.5|1547.1|1545.9|1547.7|1546.5|1546.9|1545.7|43
1677032700000|2023-02-22 02:25:00|1547.2|1546|1547.5|1546.3|1547.7|1546.5|1547.2|1546|60
1677033000000|2023-02-22 02:30:00|1547.2|1546|1547.7|1546.5|1547.7|1546.5|1547|1545.8|34
1677033300000|2023-02-22 02:35:00|1547.6|1546.4|1548|1546.8|1548|1546.8|1547.5|1546.3|25
1677033600000|2023-02-22 02:40:00|1548.1|1546.9|1548.2|1547|1548.2|1547|1547.7|1546.5|39
1677033900000|2023-02-22 02:45:00|1548|1546.8|1548.3|1547.1|1548.5|1547.3|1547.9|1546.7|58
1677034200000|2023-02-22 02:50:00|1548.2|1547|1548.7|1547.5|1548.7|1547.5|1547.9|1546.7|103
1677034500000|2023-02-22 02:55:00|1548.5|1547.3|1548.2|1547|1548.8|1547.6|1548.2|1547|72
1677034800000|2023-02-22 03:00:00|1548.3|1547.1|1549.4|1548.2|1549.4|1548.2|1548.2|1547|380
1677035100000|2023-02-22 03:05:00|1549.6|1548.4|1549.3|1548.1|1549.7|1548.5|1549.2|1548|84
1677035400000|2023-02-22 03:10:00|1549.4|1548.2|1550.1|1548.9|1550.2|1549|1549.4|1548.2|96
1677035700000|2023-02-22 03:15:00|1550.2|1549|1550.4|1549.2|1550.4|1549.2|1550.2|1549|107
1677036000000|2023-02-22 03:20:00|1550.7|1549.5|1550.2|1549|1550.7|1549.5|1549.9|1548.7|88
1677036300000|2023-02-22 03:25:00|1550.1|1548.9|1550.2|1549|1550.3|1549.1|1549.9|1548.7|72
1677036600000|2023-02-22 03:30:00|1550.1|1548.9|1550.1|1548.9|1550.2|1549|1549.9|1548.7|36
1677036900000|2023-02-22 03:35:00|1550.2|1549|1550.1|1548.9|1550.3|1549.1|1550.1|1548.9|9
1677037200000|2023-02-22 03:40:00|1550.2|1549|1550.1|1548.9|1550.2|1549|1550.1|1548.9|2
1677037500000|2023-02-22 03:45:00|1550.2|1549|1550.1|1548.9|1550.2|1549|1549.9|1548.7|6
1677037800000|2023-02-22 03:50:00|1550.2|1549|1549.7|1548.5|1550.2|1549|1549.7|1548.5|100
1677038100000|2023-02-22 03:55:00|1549.6|1548.4|1549.4|1548.2|1549.6|1548.4|1549.3|1548.1|6
1677038400000|2023-02-22 04:00:00|1549.7|1548.5|1549.4|1548.2|1549.7|1548.5|1549.4|1548.2|7
1677038700000|2023-02-22 04:05:00|1549.3|1548.1|1549.6|1548.4|1549.7|1548.5|1549.3|1548.1|24
1677039000000|2023-02-22 04:10:00|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.7|1548.5|8
1677039300000|2023-02-22 04:15:00|1549.6|1548.4|1549.1|1547.9|1549.6|1548.4|1548.9|1547.7|69
1677039600000|2023-02-22 04:20:00|1548.9|1547.7|1549.1|1547.9|1549.1|1547.9|1548.9|1547.7|5
1677039900000|2023-02-22 04:25:00|1548.9|1547.7|1549.1|1547.9|1549.2|1548|1548.9|1547.7|1
1677040200000|2023-02-22 04:30:00|1548.9|1547.7|1548.7|1547.5|1549.1|1547.9|1548.7|1547.5|34
1677040500000|2023-02-22 04:35:00|||||||||4
1677040800000|2023-02-22 04:40:00|1548.9|1547.7|1548.7|1547.5|1548.9|1547.7|1548.7|1547.5|11
1677041100000|2023-02-22 04:45:00|1548.8|1547.6|1548.8|1547.6|1548.8|1547.6|1548.7|1547.5|4
1677041400000|2023-02-22 04:50:00|1548.7|1547.5|1548.6|1547.4|1548.7|1547.5|1548.4|1547.2|2
1677041700000|2023-02-22 04:55:00|1548.7|1547.5|1548.7|1547.5|1548.7|1547.5|1548.6|1547.4|2
1677042000000|2023-02-22 05:00:00|1548.6|1547.4|1548.4|1547.2|1548.6|1547.4|1548.4|1547.2|2
1677042300000|2023-02-22 05:05:00|1548.6|1547.4|1548.4|1547.2|1548.7|1547.5|1548.3|1547.1|16
1677042600000|2023-02-22 05:10:00|1548.6|1547.4|1548.4|1547.2|1548.6|1547.4|1548.4|1547.2|0
1677042900000|2023-02-22 05:15:00|1548.3|1547.1|1548.2|1547|1548.3|1547.1|1548.2|1547|3
1677043200000|2023-02-22 05:20:00|1548.4|1547.2|1548.6|1547.4|1548.6|1547.4|1548.4|1547.2|1
1677043500000|2023-02-22 05:25:00|1548.4|1547.2|1548.7|1547.5|1548.7|1547.5|1548.4|1547.2|28
1677043800000|2023-02-22 05:30:00|1548.8|1547.6|1548.9|1547.7|1549.1|1547.9|1548.7|1547.5|28
1677044100000|2023-02-22 05:35:00|1548.8|1547.6|1549.1|1547.9|1549.4|1548.2|1548.7|1547.5|26
1677044400000|2023-02-22 05:40:00|1548.9|1547.7|1549.2|1548|1549.2|1548|1548.7|1547.5|184
1677044700000|2023-02-22 05:45:00|1549.1|1547.9|1548.4|1547.2|1549.1|1547.9|1548.2|1547|122
1677045000000|2023-02-22 05:50:00|1548.3|1547.1|1548.2|1547|1548.7|1547.5|1548.2|1547|38
1677045300000|2023-02-22 05:55:00|1548.3|1547.1|1548.3|1547.1|1548.4|1547.2|1547.9|1546.7|3
1677045600000|2023-02-22 06:00:00|1548.2|1547|1548.2|1547|1548.7|1547.5|1548.2|1547|11
1677045900000|2023-02-22 06:05:00|1548.3|1547.1|1548.2|1547|1548.4|1547.2|1548.2|1547|33
1677046200000|2023-02-22 06:10:00|1548.3|1547.1|1548.2|1547|1548.7|1547.5|1548.2|1547|9
1677046500000|2023-02-22 06:15:00|1548.3|1547.1|1548.2|1547|1548.7|1547.5|1548.2|1547|45
1677046800000|2023-02-22 06:20:00|1547.9|1546.7|1547.2|1546|1548.1|1546.9|1546.9|1545.7|39
1677047100000|2023-02-22 06:25:00|1547.1|1545.9|1546.9|1545.7|1547.2|1546|1546.9|1545.7|15
1677047400000|2023-02-22 06:30:00|1547.1|1545.9|1546.9|1545.7|1547.2|1546|1546.9|1545.7|9
1677047700000|2023-02-22 06:35:00|1547.2|1546|1546.9|1545.7|1547.2|1546|1546.9|1545.7|5
1677048000000|2023-02-22 06:40:00|1547.1|1545.9|1546.9|1545.7|1547.2|1546|1546.9|1545.7|20
1677048300000|2023-02-22 06:45:00|1547.1|1545.9|1547.1|1545.9|1547.2|1546|1546.9|1545.7|28
1677048600000|2023-02-22 06:50:00|1546.9|1545.7|1546.8|1545.6|1547.1|1545.9|1546.4|1545.2|7
1677048900000|2023-02-22 06:55:00|1546.7|1545.5|1545.8|1544.6|1546.8|1545.6|1545.7|1544.5|49
1677049200000|2023-02-22 07:00:00|1545.9|1544.7|1545.7|1544.5|1545.9|1544.7|1545.7|1544.5|23
1677049500000|2023-02-22 07:05:00|1545.8|1544.6|1544|1542.8|1545.8|1544.6|1543.9|1542.7|110
1677049800000|2023-02-22 07:10:00|1544.2|1543|1543.8|1542.6|1545.1|1543.9|1543.8|1542.6|30
1677050100000|2023-02-22 07:15:00|1544|1542.8|1543.2|1542|1544.4|1543.2|1542.9|1541.7|32
1677050400000|2023-02-22 07:20:00|||||||||7
1677050700000|2023-02-22 07:25:00|1543.8|1542.6|1543.9|1542.7|1543.9|1542.7|1543.2|1542|12
1677051000000|2023-02-22 07:30:00|1544|1542.8|1543.3|1542.1|1544.2|1543|1542.9|1541.7|59
1677051300000|2023-02-22 07:35:00|1543.6|1542.4|1543.3|1542.1|1543.9|1542.7|1543.3|1542.1|121
1677051600000|2023-02-22 07:40:00|1543.4|1542.2|1543.6|1542.4|1543.9|1542.7|1543.3|1542.1|38
1677051900000|2023-02-22 07:45:00|1543.4|1542.2|1543.9|1542.7|1543.9|1542.7|1543.3|1542.1|12
1677052200000|2023-02-22 07:50:00|1543.8|1542.6|1544.4|1543.2|1544.7|1543.5|1543.8|1542.6|13
1677052500000|2023-02-22 07:55:00|1544.3|1543.1|1543.9|1542.7|1544.3|1543.1|1543.7|1542.5|21
1677052800000|2023-02-22 08:00:00|1544.1|1542.9|1543.6|1542.4|1544.2|1543|1543.2|1542|103
1677053100000|2023-02-22 08:05:00|1543.8|1542.6|1543.7|1542.5|1544.2|1543|1543.7|1542.5|15
1677053400000|2023-02-22 08:10:00|1543.5|1542.3|1544.4|1543.2|1544.7|1543.5|1543.4|1542.2|56
1677053700000|2023-02-22 08:15:00|1544.3|1543.1|1543.9|1542.7|1544.3|1543.1|1543.7|1542.5|28
1677054000000|2023-02-22 08:20:00|1544|1542.8|1543.9|1542.7|1544.4|1543.2|1543.9|1542.7|14
1677054300000|2023-02-22 08:25:00|1544.1|1542.9|1543.6|1542.4|1544.1|1542.9|1543.4|1542.2|9
1677054600000|2023-02-22 08:30:00|1543.4|1542.2|1542.9|1541.7|1543.6|1542.4|1542.9|1541.7|34
1677054900000|2023-02-22 08:35:00|1542.5|1541.3|1543.2|1542|1543.4|1542.2|1542.5|1541.3|64
1677055200000|2023-02-22 08:40:00|1543.3|1542.1|1543|1541.8|1543.3|1542.1|1542.9|1541.7|113
1677055500000|2023-02-22 08:45:00|1542.9|1541.7|1543.3|1542.1|1543.4|1542.2|1542.7|1541.5|39
1677055800000|2023-02-22 08:50:00|1543.2|1542|1542.9|1541.7|1543.7|1542.5|1542.9|1541.7|53
1677056100000|2023-02-22 08:55:00|1543|1541.8|1542.9|1541.7|1543.3|1542.1|1542.9|1541.7|4
1677056400000|2023-02-22 09:00:00|1543|1541.8|1542.6|1541.4|1543.1|1541.9|1542.4|1541.2|9
1677056700000|2023-02-22 09:05:00|1542.5|1541.3|1542.2|1541|1542.9|1541.7|1541.9|1540.7|10
1677057000000|2023-02-22 09:10:00|1542|1540.8|1541.9|1540.7|1542.4|1541.2|1541.7|1540.5|96
1677057300000|2023-02-22 09:15:00|1541.8|1540.6|1541.9|1540.7|1541.9|1540.7|1541.7|1540.5|30
1677057600000|2023-02-22 09:20:00|1541.8|1540.6|1542.7|1541.5|1542.7|1541.5|1541.8|1540.6|19
1677057900000|2023-02-22 09:25:00|1542.6|1541.4|1543.1|1541.9|1543.2|1542|1542.6|1541.4|23
1677058200000|2023-02-22 09:30:00|1543.2|1542|1543.2|1542|1543.4|1542.2|1542.9|1541.7|9
1677058500000|2023-02-22 09:35:00|1543.1|1541.9|1541.9|1540.7|1543.2|1542|1541.9|1540.7|6
1677058800000|2023-02-22 09:40:00|1541.7|1540.5|1541.1|1539.9|1541.9|1540.7|1540.9|1539.7|38
1677059100000|2023-02-22 09:45:00|1541.2|1540|1541.1|1539.9|1541.2|1540|1540.9|1539.7|17
1677059400000|2023-02-22 09:50:00|1540.7|1539.5|1540.7|1539.5|1541.2|1540|1540.4|1539.2|31
1677059700000|2023-02-22 09:55:00|1540.5|1539.3|1540.7|1539.5|1540.7|1539.5|1540.4|1539.2|15
1677060000000|2023-02-22 10:00:00|1540.6|1539.4|1540.2|1539|1540.6|1539.4|1539.9|1538.7|72
1677060300000|2023-02-22 10:05:00|1540|1538.8|1540.7|1539.5|1540.7|1539.5|1539.9|1538.7|174
1677060600000|2023-02-22 10:10:00|1540.5|1539.3|1540.8|1539.6|1540.8|1539.6|1540.4|1539.2|3
1677060900000|2023-02-22 10:15:00|1540.7|1539.5|1540.7|1539.5|1540.9|1539.7|1540.7|1539.5|16
1677061200000|2023-02-22 10:20:00|1540.5|1539.3|1540.8|1539.6|1540.8|1539.6|1540.4|1539.2|7
1677061500000|2023-02-22 10:25:00|1540.9|1539.7|1540.9|1539.7|1541.2|1540|1540.8|1539.6|21
1677061800000|2023-02-22 10:30:00|1541|1539.8|1540.9|1539.7|1541.2|1540|1540.4|1539.2|50
1677062100000|2023-02-22 10:35:00|1541|1539.8|1541.2|1540|1541.2|1540|1540.7|1539.5|20
1677062400000|2023-02-22 10:40:00|1541|1539.8|1541.2|1540|1541.2|1540|1540.9|1539.7|18
1677062700000|2023-02-22 10:45:00|1541|1539.8|1540.7|1539.5|1541|1539.8|1540.4|1539.2|13
1677063000000|2023-02-22 10:50:00|1540.8|1539.6|1540.8|1539.6|1540.9|1539.7|1540.8|1539.6|2
1677063300000|2023-02-22 10:55:00|1540.9|1539.7|1541.2|1540|1541.2|1540|1540.9|1539.7|1
1677063600000|2023-02-22 11:00:00|1541.4|1540.2|1541.2|1540|1541.4|1540.2|1541.2|1540|15
1677063900000|2023-02-22 11:05:00|1541.3|1540.1|1541.8|1540.6|1541.9|1540.7|1541.2|1540|46
1677064200000|2023-02-22 11:10:00|1541.7|1540.5|1541.8|1540.6|1542.2|1541|1541.4|1540.2|311
1677064500000|2023-02-22 11:15:00|1541.9|1540.7|1541.9|1540.7|1542.2|1541|1541.8|1540.6|19
1677064800000|2023-02-22 11:20:00|1541.8|1540.6|1541.3|1540.1|1542|1540.8|1541.2|1540|7
1677065100000|2023-02-22 11:25:00|1541.4|1540.2|1540.9|1539.7|1541.4|1540.2|1540.9|1539.7|11
1677065400000|2023-02-22 11:30:00|1540.8|1539.6|1540.7|1539.5|1540.9|1539.7|1540.4|1539.2|38
1677065700000|2023-02-22 11:35:00|1540.4|1539.2|1539.2|1538|1540.5|1539.3|1539.2|1538|17
1677066000000|2023-02-22 11:40:00|1539|1537.8|1538.7|1537.5|1539.2|1538|1538.5|1537.3|28
1677066300000|2023-02-22 11:45:00|1538.6|1537.4|1539.2|1538|1539.2|1538|1538.5|1537.3|14
1677066600000|2023-02-22 11:50:00|1539|1537.8|1538.7|1537.5|1539.2|1538|1538.4|1537.2|4
1677066900000|2023-02-22 11:55:00|1538.8|1537.6|1538.3|1537.1|1538.8|1537.6|1538.2|1537|70
1677067200000|2023-02-22 12:00:00|1538.4|1537.2|1538.9|1537.7|1539.2|1538|1538.4|1537.2|33
1677067500000|2023-02-22 12:05:00|1538.8|1537.6|1539|1537.8|1539.2|1538|1538.7|1537.5|2
1677067800000|2023-02-22 12:10:00|1538.9|1537.7|1539.2|1538|1539.2|1538|1538.9|1537.7|13
1677068100000|2023-02-22 12:15:00|1539.4|1538.2|1539|1537.8|1539.7|1538.5|1538.9|1537.7|44
1677068400000|2023-02-22 12:20:00|1539.2|1538|1539.9|1538.7|1539.9|1538.7|1539|1537.8|7
1677068700000|2023-02-22 12:25:00|1539.7|1538.5|1540.4|1539.2|1540.4|1539.2|1539.7|1538.5|15
1677069000000|2023-02-22 12:30:00|1540.5|1539.3|1540.7|1539.5|1540.7|1539.5|1540|1538.8|15
1677069300000|2023-02-22 12:35:00|1540.4|1539.2|1541|1539.8|1541.7|1540.5|1540.4|1539.2|35
1677069600000|2023-02-22 12:40:00|1541.2|1540|1540.9|1539.7|1541.2|1540|1540.9|1539.7|22
1677069900000|2023-02-22 12:45:00|1541.1|1539.9|1541.3|1540.1|1541.4|1540.2|1541.1|1539.9|698
1677070200000|2023-02-22 12:50:00|1541.2|1540|1541.4|1540.2|1541.4|1540.2|1540.9|1539.7|227
1677070500000|2023-02-22 12:55:00|1541.5|1540.3|1541.2|1540|1541.7|1540.5|1541.2|1540|68
1677070800000|2023-02-22 13:00:00|1541.3|1540.1|1541.2|1540|1542.3|1541.1|1541.2|1540|81
1677071100000|2023-02-22 13:05:00|1541.3|1540.1|1541.7|1540.5|1542.2|1541|1541.2|1540|36
1677071400000|2023-02-22 13:10:00|1541.5|1540.3|1541.4|1540.2|1542.2|1541|1541.3|1540.1|87
1677071700000|2023-02-22 13:15:00|1541.3|1540.1|1541.5|1540.3|1541.7|1540.5|1540.9|1539.7|58
1677072000000|2023-02-22 13:20:00|1541.4|1540.2|1541.7|1540.5|1541.9|1540.7|1541.4|1540.2|102
1677072300000|2023-02-22 13:25:00|1541.4|1540.2|1540.4|1539.2|1541.4|1540.2|1540.4|1539.2|30
1677072600000|2023-02-22 13:30:00|1540.3|1539.1|1540.9|1539.7|1540.9|1539.7|1540.2|1539|132
1677072900000|2023-02-22 13:35:00|1540.8|1539.6|1540.4|1539.2|1541.2|1540|1540.4|1539.2|398
1677073200000|2023-02-22 13:40:00|1540.7|1539.5|1540.7|1539.5|1541.1|1539.9|1540.6|1539.4|501
1677076200000|2023-02-22 14:30:00|1539.9|1538.7|1534.9|1533.7|1540.7|1539.5|1534.9|1533.7|3063
1677076500000|2023-02-22 14:35:00|1534.7|1533.5|1536.3|1535.1|1538.7|1537.5|1534.7|1533.5|2575
1677076800000|2023-02-22 14:40:00|1536.2|1535|1538.4|1537.2|1539.7|1538.5|1536.2|1535|1199
1677077100000|2023-02-22 14:45:00|1537.8|1536.6|1540.2|1539|1540.2|1539|1537.2|1536|843
1677077400000|2023-02-22 14:50:00|1540.1|1538.9|1538.7|1537.5|1540.2|1539|1538.7|1537.5|556
1677077700000|2023-02-22 14:55:00|1538.9|1537.7|1538.1|1536.9|1540.4|1539.2|1537.9|1536.7|624
1677078000000|2023-02-22 15:00:00|1538.2|1537|1537.2|1536|1538.2|1537|1536.4|1535.2|800
1677078300000|2023-02-22 15:05:00|1537.3|1536.1|1538.6|1537.4|1539.2|1538|1537.2|1536|635
1677078600000|2023-02-22 15:10:00|1538.5|1537.3|1538.2|1537|1539|1537.8|1537.2|1536|459
1677078900000|2023-02-22 15:15:00|1538|1536.8|1539.7|1538.5|1540.2|1539|1538|1536.8|511
1677079200000|2023-02-22 15:20:00|1539.8|1538.6|1541.3|1540.1|1541.4|1540.2|1539.7|1538.5|725
1677079500000|2023-02-22 15:25:00|1541.2|1540|1539.2|1538|1541.4|1540.2|1538.9|1537.7|617
1677079800000|2023-02-22 15:30:00|1539.4|1538.2|1539.9|1538.7|1540.3|1539.1|1537.9|1536.7|849
1677080100000|2023-02-22 15:35:00|1539.8|1538.6|1541.8|1540.6|1541.9|1540.7|1538.8|1537.6|1344
1677080400000|2023-02-22 15:40:00|1541.7|1540.5|1539.3|1538.1|1542.2|1541|1539.2|1538|284
1677080700000|2023-02-22 15:45:00|1539.2|1538|1540.4|1539.2|1541.2|1540|1539.2|1538|639
1677081000000|2023-02-22 15:50:00|1540.7|1539.5|1539.7|1538.5|1540.7|1539.5|1538.4|1537.2|488
1677081300000|2023-02-22 15:55:00|1539.4|1538.2|1539.4|1538.2|1539.9|1538.7|1538.9|1537.7|173
1677081600000|2023-02-22 16:00:00|1539.2|1538|1541.7|1540.5|1542.7|1541.5|1539.2|1538|632
1677081900000|2023-02-22 16:05:00|1541.6|1540.4|1539.4|1538.2|1541.9|1540.7|1539.2|1538|282
1677082200000|2023-02-22 16:10:00|1539.2|1538|1537.6|1536.4|1539.2|1538|1537.4|1536.2|560
1677082500000|2023-02-22 16:15:00|1537.4|1536.2|1537.7|1536.5|1537.7|1536.5|1536.7|1535.5|803
1677082800000|2023-02-22 16:20:00|1537.6|1536.4|1538.4|1537.2|1538.4|1537.2|1537.2|1536|249
1677083100000|2023-02-22 16:25:00|1538.3|1537.1|1538.9|1537.7|1538.9|1537.7|1537.9|1536.7|307
1677083400000|2023-02-22 16:30:00|1538.7|1537.5|1538.4|1537.2|1539.3|1538.1|1538.4|1537.2|287
1677083700000|2023-02-22 16:35:00|1538.2|1537|1536.4|1535.2|1538.7|1537.5|1536.4|1535.2|328
1677084000000|2023-02-22 16:40:00|1536.7|1535.5|1536.2|1535|1536.7|1535.5|1535.2|1534|357
1677084300000|2023-02-22 16:45:00|1536.4|1535.2|1535.9|1534.7|1536.7|1535.5|1535.9|1534.7|275
1677084600000|2023-02-22 16:50:00|1535.7|1534.5|1534.2|1533|1535.7|1534.5|1533.9|1532.7|522
1677084900000|2023-02-22 16:55:00|1534.1|1532.9|1535.2|1534|1535.2|1534|1533.9|1532.7|735
1677085200000|2023-02-22 17:00:00|1534.9|1533.7|1534.9|1533.7|1535.7|1534.5|1534.7|1533.5|236
1677085500000|2023-02-22 17:05:00|1534.8|1533.6|1535.2|1534|1535.7|1534.5|1534.4|1533.2|104
1677085800000|2023-02-22 17:10:00|1534.9|1533.7|1534.9|1533.7|1535.1|1533.9|1534.2|1533|157
1677086100000|2023-02-22 17:15:00|1535.2|1534|1537.2|1536|1537.4|1536.2|1535.2|1534|266
1677086400000|2023-02-22 17:20:00|1537.1|1535.9|1537.2|1536|1537.2|1536|1536.2|1535|99
1677086700000|2023-02-22 17:25:00|1537.4|1536.2|1537.6|1536.4|1538.2|1537|1536.7|1535.5|285
1677087000000|2023-02-22 17:30:00|1537.7|1536.5|1536.9|1535.7|1537.8|1536.6|1536.7|1535.5|761
1677087300000|2023-02-22 17:35:00|1537.1|1535.9|1537.9|1536.7|1537.9|1536.7|1536.7|1535.5|202
1677087600000|2023-02-22 17:40:00|1537.8|1536.6|1538.2|1537|1538.2|1537|1537.4|1536.2|137
1677087900000|2023-02-22 17:45:00|1537.9|1536.7|1537.2|1536|1538.4|1537.2|1537.2|1536|322
1677088200000|2023-02-22 17:50:00|1537.4|1536.2|1537.4|1536.2|1537.9|1536.7|1537.2|1536|154
1677088500000|2023-02-22 17:55:00|1537.6|1536.4|1536.4|1535.2|1537.6|1536.4|1536.4|1535.2|472
1677088800000|2023-02-22 18:00:00|1536.7|1535.5|1537.1|1535.9|1537.2|1536|1535.9|1534.7|268
1677089100000|2023-02-22 18:05:00|1537.2|1536|1537.4|1536.2|1537.7|1536.5|1536.3|1535.1|295
1677089400000|2023-02-22 18:10:00|1537.2|1536|1536.5|1535.3|1537.4|1536.2|1536.2|1535|501
1677089700000|2023-02-22 18:15:00|1536.4|1535.2|1535.9|1534.7|1536.7|1535.5|1535.7|1534.5|323
1677090000000|2023-02-22 18:20:00|1536.2|1535|1535.9|1534.7|1536.2|1535|1535.4|1534.2|227
1677090300000|2023-02-22 18:25:00|1535.8|1534.6|1535.4|1534.2|1535.9|1534.7|1535.2|1534|182
1677090600000|2023-02-22 18:30:00|1535.7|1534.5|1535.3|1534.1|1535.7|1534.5|1535.2|1534|102
1677090900000|2023-02-22 18:35:00|1535.4|1534.2|1535.7|1534.5|1536|1534.8|1535.3|1534.1|241
1677091200000|2023-02-22 18:40:00|1535.5|1534.3|1535.4|1534.2|1535.7|1534.5|1534.9|1533.7|359
1677091500000|2023-02-22 18:45:00|1535.3|1534.1|1534.9|1533.7|1535.3|1534.1|1534.7|1533.5|513
1677091800000|2023-02-22 18:50:00|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1533.9|1532.7|947
1677092100000|2023-02-22 18:55:00|1534.4|1533.2|1534.4|1533.2|1534.8|1533.6|1534|1532.8|263
1677092400000|2023-02-22 19:00:00|1534.3|1533.1|1534.7|1533.5|1535.2|1534|1534.2|1533|350
1677092700000|2023-02-22 19:05:00|1534.8|1533.6|1535.2|1534|1535.2|1534|1534.2|1533|617
1677093000000|2023-02-22 19:10:00|1535|1533.8|1535.4|1534.2|1535.7|1534.5|1534.7|1533.5|1483
1677093300000|2023-02-22 19:15:00|1535.5|1534.3|1537.4|1536.2|1537.4|1536.2|1535.4|1534.2|873
1677114000000|2023-02-23 01:00:00|1535.4|1534.2|1535.6|1534.4|1535.6|1534.4|1534.6|1533.4|318
1677114300000|2023-02-23 01:05:00|1536.1|1534.9|1534.3|1533.1|1536.4|1535.2|1533.6|1532.4|111
1677114600000|2023-02-23 01:10:00|1534.1|1532.9|1533|1531.8|1534.4|1533.2|1532.9|1531.7|154
1677114900000|2023-02-23 01:15:00|1532.9|1531.7|1533.1|1531.9|1533.6|1532.4|1532.9|1531.7|140
1677115200000|2023-02-23 01:20:00|1533|1531.8|1534.6|1533.4|1534.9|1533.7|1533|1531.8|11
1677115500000|2023-02-23 01:25:00|1534.8|1533.6|1536.1|1534.9|1536.3|1535.1|1534.4|1533.2|81
1677115800000|2023-02-23 01:30:00|1536|1534.8|1536.4|1535.2|1536.4|1535.2|1535.8|1534.6|26
1677116100000|2023-02-23 01:35:00|1536.3|1535.1|1536.3|1535.1|1536.4|1535.2|1536|1534.8|30
1677116400000|2023-02-23 01:40:00|1536.4|1535.2|1537.3|1536.1|1537.4|1536.2|1536.3|1535.1|164
1677116700000|2023-02-23 01:45:00|1537.4|1536.2|1537.6|1536.4|1538.3|1537.1|1537.3|1536.1|161
1677117000000|2023-02-23 01:50:00|1537.9|1536.7|1537|1535.8|1537.9|1536.7|1536.9|1535.7|22
1677117300000|2023-02-23 01:55:00|1536.9|1535.7|1538.4|1537.2|1538.4|1537.2|1536.9|1535.7|12
1677117600000|2023-02-23 02:00:00|1538.3|1537.1|1537.1|1535.9|1538.4|1537.2|1537.1|1535.9|64
1677117900000|2023-02-23 02:05:00|1537.2|1536|1537.5|1536.3|1537.8|1536.6|1537.2|1536|8
1677118200000|2023-02-23 02:10:00|1537.4|1536.2|1536.6|1535.4|1537.5|1536.3|1536.4|1535.2|23
1677118500000|2023-02-23 02:15:00|1536.5|1535.3|1537|1535.8|1537.1|1535.9|1536.5|1535.3|106
1677118800000|2023-02-23 02:20:00|1536.9|1535.7|1536.3|1535.1|1537.1|1535.9|1536.1|1534.9|8
1677119100000|2023-02-23 02:25:00|1536.1|1534.9|1534.8|1533.6|1536.1|1534.9|1534.6|1533.4|114
1677119400000|2023-02-23 02:30:00|1534.6|1533.4|1534.6|1533.4|1534.9|1533.7|1534.1|1532.9|51
1677119700000|2023-02-23 02:35:00|1534.5|1533.3|1535.8|1534.6|1535.9|1534.7|1534.4|1533.2|24
1677120000000|2023-02-23 02:40:00|1535.9|1534.7|1536.4|1535.2|1536.4|1535.2|1535.4|1534.2|11
1677120300000|2023-02-23 02:45:00|1536.6|1535.4|1537.1|1535.9|1537.4|1536.2|1536.5|1535.3|54
1677120600000|2023-02-23 02:50:00|1537.3|1536.1|1536.8|1535.6|1537.4|1536.2|1536.6|1535.4|16
1677120900000|2023-02-23 02:55:00|1536.7|1535.5|1536.5|1535.3|1537.1|1535.9|1536.5|1535.3|1
1677121200000|2023-02-23 03:00:00|1536.6|1535.4|1537|1535.8|1537.3|1536.1|1536.4|1535.2|44
1677121500000|2023-02-23 03:05:00|1537.1|1535.9|1536.4|1535.2|1537.1|1535.9|1536.4|1535.2|2
1677121800000|2023-02-23 03:10:00|1536.5|1535.3|1536.6|1535.4|1536.9|1535.7|1536.1|1534.9|81
1677122100000|2023-02-23 03:15:00|1536.8|1535.6|1536.4|1535.2|1536.8|1535.6|1536.4|1535.2|3
1677122400000|2023-02-23 03:20:00|1536.5|1535.3|1536.6|1535.4|1536.6|1535.4|1536.4|1535.2|2
1677122700000|2023-02-23 03:25:00|1536.5|1535.3|1536.5|1535.3|1536.6|1535.4|1536.3|1535.1|146
1677123000000|2023-02-23 03:30:00|1536.6|1535.4|1536|1534.8|1536.6|1535.4|1535.9|1534.7|17
1677123300000|2023-02-23 03:35:00|1536.1|1534.9|1536|1534.8|1536.1|1534.9|1535.9|1534.7|1
1677123600000|2023-02-23 03:40:00|1535.9|1534.7|1535.9|1534.7|1536.1|1534.9|1535.6|1534.4|22
1677123900000|2023-02-23 03:45:00|1536|1534.8|1535.8|1534.6|1536.1|1534.9|1535.4|1534.2|4
1677124200000|2023-02-23 03:50:00|1535.6|1534.4|1536|1534.8|1536|1534.8|1535.5|1534.3|3
1677124500000|2023-02-23 03:55:00|1535.9|1534.7|1536.3|1535.1|1536.4|1535.2|1535.9|1534.7|2
1677124800000|2023-02-23 04:00:00|1536.1|1534.9|1536.5|1535.3|1536.6|1535.4|1536.1|1534.9|6
1677125100000|2023-02-23 04:05:00|1536.4|1535.2|1536.3|1535.1|1536.4|1535.2|1536.1|1534.9|1
1677125400000|2023-02-23 04:10:00|1536.1|1534.9|1536.3|1535.1|1536.3|1535.1|1536|1534.8|15
1677125700000|2023-02-23 04:15:00|1536.5|1535.3|1536.4|1535.2|1536.6|1535.4|1536.4|1535.2|0
1677126000000|2023-02-23 04:20:00|1536.3|1535.1|1536|1534.8|1536.3|1535.1|1535.9|1534.7|2
1677126300000|2023-02-23 04:25:00|1536.1|1534.9|1536|1534.8|1536.1|1534.9|1536|1534.8|37
1677126600000|2023-02-23 04:30:00|1535.9|1534.7|1536|1534.8|1536|1534.8|1535.8|1534.6|1
1677126900000|2023-02-23 04:35:00|1536.1|1534.9|1535.9|1534.7|1536.1|1534.9|1535.8|1534.6|4
1677127200000|2023-02-23 04:40:00|1535.8|1534.6|1536|1534.8|1536|1534.8|1535.6|1534.4|2
1677127500000|2023-02-23 04:45:00|1536.1|1534.9|1535.9|1534.7|1536.1|1534.9|1535.9|1534.7|2
1677127800000|2023-02-23 04:50:00|1535.6|1534.4|1535.6|1534.4|1535.9|1534.7|1535.6|1534.4|3
1677128100000|2023-02-23 04:55:00|1535.7|1534.5|1535.6|1534.4|1535.9|1534.7|1535.6|1534.4|0
1677128400000|2023-02-23 05:00:00|1535.4|1534.2|1535.7|1534.5|1535.8|1534.6|1535.3|1534.1|5
1677128700000|2023-02-23 05:05:00|1535.6|1534.4|1535.2|1534|1535.9|1534.7|1535.2|1534|16
1677129000000|2023-02-23 05:10:00|1535.3|1534.1|1535.2|1534|1535.4|1534.2|1535.1|1533.9|1
1677129300000|2023-02-23 05:15:00|1535.4|1534.2|1534.9|1533.7|1535.4|1534.2|1534.6|1533.4|7
1677129600000|2023-02-23 05:20:00|1535.1|1533.9|1534.9|1533.7|1535.1|1533.9|1534.9|1533.7|0
1677129900000|2023-02-23 05:25:00|1534.8|1533.6|1535|1533.8|1535|1533.8|1534.6|1533.4|9
1677130200000|2023-02-23 05:30:00|1534.9|1533.7|1533.5|1532.3|1534.9|1533.7|1533.4|1532.2|29
1677130500000|2023-02-23 05:35:00|1533.6|1532.4|1534.4|1533.2|1534.5|1533.3|1533.6|1532.4|3
1677130800000|2023-02-23 05:40:00|1534.3|1533.1|1534.5|1533.3|1534.6|1533.4|1534.3|1533.1|23
1677131100000|2023-02-23 05:45:00|1534.4|1533.2|1535|1533.8|1535.4|1534.2|1534.4|1533.2|12
1677131400000|2023-02-23 05:50:00|1535.1|1533.9|1534.9|1533.7|1535.4|1534.2|1534.8|1533.6|56
1677131700000|2023-02-23 05:55:00|1534.8|1533.6|1534.5|1533.3|1534.8|1533.6|1534.4|1533.2|0
1677132000000|2023-02-23 06:00:00|1534.4|1533.2|1534.4|1533.2|1535.1|1533.9|1534.1|1532.9|25
1677132300000|2023-02-23 06:05:00|1534.3|1533.1|1534.1|1532.9|1534.5|1533.3|1533.9|1532.7|3
1677132600000|2023-02-23 06:10:00|1534|1532.8|1533.5|1532.3|1534.5|1533.3|1533.5|1532.3|31
1677132900000|2023-02-23 06:15:00|1533.6|1532.4|1533|1531.8|1533.6|1532.4|1532.9|1531.7|30
1677133200000|2023-02-23 06:20:00|1532.9|1531.7|1533.5|1532.3|1533.6|1532.4|1532.9|1531.7|10
1677133500000|2023-02-23 06:25:00|1533.6|1532.4|1533.2|1532|1533.6|1532.4|1533.1|1531.9|3
1677133800000|2023-02-23 06:30:00|1533.4|1532.2|1533.9|1532.7|1533.9|1532.7|1533.1|1531.9|1
1677134100000|2023-02-23 06:35:00|1533.7|1532.5|1533.4|1532.2|1533.9|1532.7|1533.2|1532|0
1677134400000|2023-02-23 06:40:00|1533.2|1532|1533.9|1532.7|1533.9|1532.7|1533.1|1531.9|1
1677134700000|2023-02-23 06:45:00|1534|1532.8|1534.1|1532.9|1534.1|1532.9|1533.7|1532.5|1
1677135000000|2023-02-23 06:50:00|1534|1532.8|1534.4|1533.2|1534.5|1533.3|1533.9|1532.7|6
1677135300000|2023-02-23 06:55:00|1534.1|1532.9|1534.1|1532.9|1534.2|1533|1533.9|1532.7|14
1677135600000|2023-02-23 07:00:00|1534|1532.8|1533.5|1532.3|1534.1|1532.9|1533.4|1532.2|0
1677135900000|2023-02-23 07:05:00|1533.6|1532.4|1534.4|1533.2|1534.6|1533.4|1533.4|1532.2|25
1677136200000|2023-02-23 07:10:00|1534.2|1533|1534.4|1533.2|1534.5|1533.3|1533.9|1532.7|19
1677136500000|2023-02-23 07:15:00|1534.2|1533|1534.9|1533.7|1534.9|1533.7|1534.2|1533|11
1677136800000|2023-02-23 07:20:00|1535.1|1533.9|1535.1|1533.9|1535.6|1534.4|1535|1533.8|24
1677137100000|2023-02-23 07:25:00|1535|1533.8|1535|1533.8|1535.1|1533.9|1534.9|1533.7|5
1677137400000|2023-02-23 07:30:00|1534.9|1533.7|1535.1|1533.9|1535.1|1533.9|1534.9|1533.7|3
1677137700000|2023-02-23 07:35:00|1535|1533.8|1534.6|1533.4|1535.1|1533.9|1534.6|1533.4|7
1677138000000|2023-02-23 07:40:00|1534.5|1533.3|1535.4|1534.2|1535.5|1534.3|1534.5|1533.3|0
1677138300000|2023-02-23 07:45:00|1535.5|1534.3|1535.1|1533.9|1535.5|1534.3|1534.7|1533.5|88
1677138600000|2023-02-23 07:50:00|1535.3|1534.1|1534.9|1533.7|1535.3|1534.1|1534.7|1533.5|1
1677138900000|2023-02-23 07:55:00|1534.8|1533.6|1535|1533.8|1535.1|1533.9|1534.6|1533.4|15
1677139200000|2023-02-23 08:00:00|1535.1|1533.9|1535.2|1534|1535.6|1534.4|1535.1|1533.9|16
1677139500000|2023-02-23 08:05:00|1535.4|1534.2|1535.6|1534.4|1535.6|1534.4|1535.2|1534|8
1677139800000|2023-02-23 08:10:00|1535.7|1534.5|1536.5|1535.3|1536.6|1535.4|1535.4|1534.2|439
1677140100000|2023-02-23 08:15:00|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1535.9|1534.7|20
1677140400000|2023-02-23 08:20:00|1536.5|1535.3|1537|1535.8|1537.1|1535.9|1536.4|1535.2|26
1677140700000|2023-02-23 08:25:00|1537.1|1535.9|1536.7|1535.5|1537.5|1536.3|1536.5|1535.3|145
1677141000000|2023-02-23 08:30:00|1536.9|1535.7|1537.1|1535.9|1537.4|1536.2|1536.6|1535.4|6
1677141300000|2023-02-23 08:35:00|1537.2|1536|1537.9|1536.7|1537.9|1536.7|1537.2|1536|49
1677141600000|2023-02-23 08:40:00|1537.7|1536.5|1538.1|1536.9|1538.1|1536.9|1537.6|1536.4|159
1677141900000|2023-02-23 08:45:00|1538.2|1537|1538.2|1537|1538.4|1537.2|1537.9|1536.7|16
1677142200000|2023-02-23 08:50:00|1538.1|1536.9|1537.6|1536.4|1538.4|1537.2|1537.6|1536.4|58
1677142500000|2023-02-23 08:55:00|1537.5|1536.3|1537.4|1536.2|1537.6|1536.4|1537.4|1536.2|13
1677142800000|2023-02-23 09:00:00|1537.2|1536|1537.7|1536.5|1537.7|1536.5|1537|1535.8|20
1677143100000|2023-02-23 09:05:00|1537.6|1536.4|1537.5|1536.3|1537.9|1536.7|1537.4|1536.2|449
1677143400000|2023-02-23 09:10:00|1537.4|1536.2|1537.1|1535.9|1537.4|1536.2|1537|1535.8|1
1677143700000|2023-02-23 09:15:00|1537.4|1536.2|1537.4|1536.2|1537.7|1536.5|1537.4|1536.2|27
1677144000000|2023-02-23 09:20:00|1537.5|1536.3|1536.5|1535.3|1537.5|1536.3|1536.5|1535.3|7
1677144300000|2023-02-23 09:25:00|1536.6|1535.4|1536.6|1535.4|1536.9|1535.7|1536.4|1535.2|15
1677144600000|2023-02-23 09:30:00|1536.8|1535.6|1536.3|1535.1|1536.8|1535.6|1536.1|1534.9|10
1677144900000|2023-02-23 09:35:00|1536.4|1535.2|1536|1534.8|1536.4|1535.2|1536|1534.8|3
1677145200000|2023-02-23 09:40:00|1536.1|1534.9|1534.9|1533.7|1536.1|1534.9|1534.9|1533.7|21
1677145500000|2023-02-23 09:45:00|1534.8|1533.6|1535.2|1534|1535.4|1534.2|1534.6|1533.4|3
1677145800000|2023-02-23 09:50:00|1535.1|1533.9|1535|1533.8|1535.9|1534.7|1534.9|1533.7|111
1677146100000|2023-02-23 09:55:00|1534.9|1533.7|1535|1533.8|1535.2|1534|1534.9|1533.7|8
1677146400000|2023-02-23 10:00:00|1535.1|1533.9|1534.4|1533.2|1535.2|1534|1534.4|1533.2|7
1677146700000|2023-02-23 10:05:00|1534.5|1533.3|1534.1|1532.9|1534.6|1533.4|1533.9|1532.7|22
1677147000000|2023-02-23 10:10:00|1534.2|1533|1533.9|1532.7|1534.4|1533.2|1533.6|1532.4|35
1677147300000|2023-02-23 10:15:00|1534|1532.8|1531.9|1530.7|1534|1532.8|1531.6|1530.4|190
1677147600000|2023-02-23 10:20:00|1532|1530.8|1531.5|1530.3|1532.1|1530.9|1531.4|1530.2|59
1677147900000|2023-02-23 10:25:00|1531.6|1530.4|1531.2|1530|1531.6|1530.4|1531.1|1529.9|6
1677148200000|2023-02-23 10:30:00|1531.4|1530.2|1531.5|1530.3|1531.6|1530.4|1531.1|1529.9|54
1677148500000|2023-02-23 10:35:00|1531.4|1530.2|1530.2|1529|1531.4|1530.2|1530.2|1529|227
1677148800000|2023-02-23 10:40:00|1530.4|1529.2|1530.7|1529.5|1530.7|1529.5|1530.1|1528.9|414
1677149100000|2023-02-23 10:45:00|1530.9|1529.7|1531.5|1530.3|1531.5|1530.3|1530.7|1529.5|31
1677149400000|2023-02-23 10:50:00|1531.4|1530.2|1531.9|1530.7|1532.1|1530.9|1531.1|1529.9|23
1677149700000|2023-02-23 10:55:00|1531.7|1530.5|1531.9|1530.7|1532.1|1530.9|1531.5|1530.3|19
1677150000000|2023-02-23 11:00:00|1532|1530.8|1531.1|1529.9|1532|1530.8|1531.1|1529.9|61
1677150300000|2023-02-23 11:05:00|1531.7|1530.5|1531.6|1530.4|1532|1530.8|1531.4|1530.2|46
1677150600000|2023-02-23 11:10:00|1531.5|1530.3|1531.2|1530|1531.5|1530.3|1531.1|1529.9|7
1677150900000|2023-02-23 11:15:00|1531.1|1529.9|1531.2|1530|1531.4|1530.2|1530.9|1529.7|57
1677151200000|2023-02-23 11:20:00|1531.1|1529.9|1530.9|1529.7|1531.2|1530|1530.6|1529.4|6
1677151500000|2023-02-23 11:25:00|1531.1|1529.9|1531.9|1530.7|1531.9|1530.7|1531.1|1529.9|29
1677151800000|2023-02-23 11:30:00|1531.7|1530.5|1531.4|1530.2|1531.9|1530.7|1531.4|1530.2|65
1677152100000|2023-02-23 11:35:00|1531.5|1530.3|1530.9|1529.7|1531.6|1530.4|1530.9|1529.7|18
1677152400000|2023-02-23 11:40:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|8
1677152700000|2023-02-23 11:45:00|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|6
1677153000000|2023-02-23 11:50:00|1531|1529.8|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|4
1677153300000|2023-02-23 11:55:00|1531|1529.8|1530.9|1529.7|1531.4|1530.2|1530.9|1529.7|48
1677153600000|2023-02-23 12:00:00|1530.7|1529.5|1532.4|1531.2|1532.5|1531.3|1530.4|1529.2|60
1677153900000|2023-02-23 12:05:00|1532.6|1531.4|1533.9|1532.7|1533.9|1532.7|1532.1|1530.9|126
1677154200000|2023-02-23 12:10:00|1533.7|1532.5|1535.5|1534.3|1535.6|1534.4|1533.7|1532.5|282
1677154500000|2023-02-23 12:15:00|1535.4|1534.2|1535.1|1533.9|1535.9|1534.7|1534.6|1533.4|48
1677154800000|2023-02-23 12:20:00|1535|1533.8|1536.1|1534.9|1536.4|1535.2|1534.9|1533.7|65
1677155100000|2023-02-23 12:25:00|1536|1534.8|1535.9|1534.7|1536.4|1535.2|1535.9|1534.7|95
1677155400000|2023-02-23 12:30:00|1535.6|1534.4|1535.9|1534.7|1536.1|1534.9|1535.4|1534.2|50
1677155700000|2023-02-23 12:35:00|1536.2|1535|1536.6|1535.4|1536.6|1535.4|1536.1|1534.9|67
1677156000000|2023-02-23 12:40:00|1536.4|1535.2|1536.4|1535.2|1537.1|1535.9|1536.4|1535.2|24
1677156300000|2023-02-23 12:45:00|1536.2|1535|1535.9|1534.7|1536.2|1535|1535.6|1534.4|11
1677156600000|2023-02-23 12:50:00|1535.7|1534.5|1534.7|1533.5|1535.9|1534.7|1534.4|1533.2|58
1677156900000|2023-02-23 12:55:00|1534.6|1533.4|1536.5|1535.3|1536.6|1535.4|1534.6|1533.4|88
1677157200000|2023-02-23 13:00:00|1536.6|1535.4|1534.2|1533|1536.6|1535.4|1534.1|1532.9|135
1677157500000|2023-02-23 13:05:00|1534.4|1533.2|1535.1|1533.9|1535.2|1534|1534.4|1533.2|23
1677157800000|2023-02-23 13:10:00|1535.2|1534|1534.9|1533.7|1535.7|1534.5|1534.9|1533.7|254
1677158100000|2023-02-23 13:15:00|1535|1533.8|1535.4|1534.2|1535.6|1534.4|1535|1533.8|31
1677158400000|2023-02-23 13:20:00|1535.6|1534.4|1535.2|1534|1535.7|1534.5|1535.1|1533.9|196
1677158700000|2023-02-23 13:25:00|1535.4|1534.2|1536|1534.8|1536.4|1535.2|1535.4|1534.2|388
1677159000000|2023-02-23 13:30:00|1536.1|1534.9|1535.4|1534.2|1536.2|1535|1534.1|1532.9|70
1677159300000|2023-02-23 13:35:00|1535.6|1534.4|1534.4|1533.2|1535.9|1534.7|1534.4|1533.2|182
1677159600000|2023-02-23 13:40:00|1534.6|1533.4|1534.6|1533.4|1535|1533.8|1533.5|1532.3|62
1677162600000|2023-02-23 14:30:00|1534.9|1533.7|1539.4|1538.2|1540.1|1538.9|1534.5|1533.3|1351
1677162900000|2023-02-23 14:35:00|1539.6|1538.4|1538.4|1537.2|1540.6|1539.4|1537.1|1535.9|1229
1677163200000|2023-02-23 14:40:00|1538.5|1537.3|1534.6|1533.4|1539.3|1538.1|1534.6|1533.4|738
1677163500000|2023-02-23 14:45:00|1534.7|1533.5|1532.8|1531.6|1535.1|1533.9|1532.3|1531.1|1383
1677163800000|2023-02-23 14:50:00|1532.7|1531.5|1533.8|1532.6|1534.3|1533.1|1532.1|1530.9|1459
1677164100000|2023-02-23 14:55:00|1533.6|1532.4|1533.3|1532.1|1534.8|1533.6|1532.8|1531.6|1601
1677164400000|2023-02-23 15:00:00|1533.6|1532.4|1533.1|1531.9|1535.1|1533.9|1533.1|1531.9|605
1677164700000|2023-02-23 15:05:00|1533.3|1532.1|1534.1|1532.9|1534.3|1533.1|1532.5|1531.3|248
1677165000000|2023-02-23 15:10:00|1534.2|1533|1535.1|1533.9|1535.6|1534.4|1534.1|1532.9|424
1677165300000|2023-02-23 15:15:00|1534.8|1533.6|1536.2|1535|1537.1|1535.9|1534.1|1532.9|682
1677165600000|2023-02-23 15:20:00|1536.3|1535.1|1536.1|1534.9|1536.8|1535.6|1535.1|1533.9|1268
1677165900000|2023-02-23 15:25:00|1536.3|1535.1|1535.8|1534.6|1536.3|1535.1|1535.6|1534.4|293
1677166200000|2023-02-23 15:30:00|1535.7|1534.5|1533.1|1531.9|1535.8|1534.6|1532.6|1531.4|356
1677166500000|2023-02-23 15:35:00|1533|1531.8|1533.6|1532.4|1534.6|1533.4|1532.3|1531.1|276
1677166800000|2023-02-23 15:40:00|1533.3|1532.1|1533.3|1532.1|1534.3|1533.1|1533.1|1531.9|361
1677167100000|2023-02-23 15:45:00|1533.2|1532|1530.8|1529.6|1533.3|1532.1|1530.8|1529.6|377
1677167400000|2023-02-23 15:50:00|1531.1|1529.9|1531.3|1530.1|1531.3|1530.1|1530|1528.8|318
1677167700000|2023-02-23 15:55:00|1531.2|1530|1531.3|1530.1|1531.6|1530.4|1530.3|1529.1|286
1677168000000|2023-02-23 16:00:00|1531.1|1529.9|1530.6|1529.4|1531.6|1530.4|1530.1|1528.9|510
1677168300000|2023-02-23 16:05:00|1530.7|1529.5|1530.1|1528.9|1531.1|1529.9|1530.1|1528.9|303
1677168600000|2023-02-23 16:10:00|1530.3|1529.1|1529.8|1528.6|1530.3|1529.1|1529.6|1528.4|412
1677168900000|2023-02-23 16:15:00|1529.6|1528.4|1531.1|1529.9|1531.4|1530.2|1529.6|1528.4|695
1677169200000|2023-02-23 16:20:00|1531|1529.8|1530.6|1529.4|1531.3|1530.1|1530.4|1529.2|169
1677169500000|2023-02-23 16:25:00|1530.8|1529.6|1531|1529.8|1531.8|1530.6|1530.4|1529.2|162
1677169800000|2023-02-23 16:30:00|1530.9|1529.7|1529.7|1528.5|1531.1|1529.9|1529.4|1528.2|287
1677170100000|2023-02-23 16:35:00|1529.6|1528.4|1530.1|1528.9|1530.3|1529.1|1529.3|1528.1|481
1677170400000|2023-02-23 16:40:00|1530.3|1529.1|1530.3|1529.1|1530.6|1529.4|1529.1|1527.9|467
1677170700000|2023-02-23 16:45:00|1530.6|1529.4|1530.6|1529.4|1530.8|1529.6|1530.1|1528.9|135
1677171000000|2023-02-23 16:50:00|1530.5|1529.3|1530.1|1528.9|1530.6|1529.4|1529.8|1528.6|185
1677171300000|2023-02-23 16:55:00|1529.8|1528.6|1529.3|1528.1|1530.1|1528.9|1529.1|1527.9|239
1677171600000|2023-02-23 17:00:00|1529.1|1527.9|1530.9|1529.7|1530.9|1529.7|1529.1|1527.9|584
1677171900000|2023-02-23 17:05:00|1531.1|1529.9|1531.4|1530.2|1531.9|1530.7|1530.9|1529.7|663
1677172200000|2023-02-23 17:10:00|1531.2|1530|1530.4|1529.2|1531.4|1530.2|1529.9|1528.7|225
1677172500000|2023-02-23 17:15:00|1530.3|1529.1|1529.1|1527.9|1530.3|1529.1|1528.9|1527.7|787
1677172800000|2023-02-23 17:20:00|1529.2|1528|1531.4|1530.2|1531.4|1530.2|1529.1|1527.9|695
1677173100000|2023-02-23 17:25:00|1531.2|1530|1530.4|1529.2|1533.1|1531.9|1530.4|1529.2|942
1677173400000|2023-02-23 17:30:00|1530.6|1529.4|1529.5|1528.3|1530.9|1529.7|1529.4|1528.2|554
1677173700000|2023-02-23 17:35:00|1529.6|1528.4|1530.5|1529.3|1530.6|1529.4|1529.1|1527.9|170
1677174000000|2023-02-23 17:40:00|1530.6|1529.4|1531.1|1529.9|1531.1|1529.9|1530.4|1529.2|224
1677174300000|2023-02-23 17:45:00|1531|1529.8|1529.4|1528.2|1531.4|1530.2|1529.4|1528.2|378
1677174600000|2023-02-23 17:50:00|1529.2|1528|1528.6|1527.4|1529.4|1528.2|1528.4|1527.2|284
1677174900000|2023-02-23 17:55:00|1528.4|1527.2|1528.4|1527.2|1529|1527.8|1528.4|1527.2|325
1677175200000|2023-02-23 18:00:00|1528.1|1526.9|1528.4|1527.2|1528.9|1527.7|1528.1|1526.9|379
1677175500000|2023-02-23 18:05:00|1528.1|1526.9|1527.9|1526.7|1528.1|1526.9|1527.9|1526.7|476
1677175800000|2023-02-23 18:10:00|1527.6|1526.4|1527.9|1526.7|1529.1|1527.9|1527.6|1526.4|703
1677176100000|2023-02-23 18:15:00|1528|1526.8|1528.5|1527.3|1528.6|1527.4|1527.4|1526.2|298
1677176400000|2023-02-23 18:20:00|1528.4|1527.2|1529.1|1527.9|1529.1|1527.9|1528.1|1526.9|236
1677176700000|2023-02-23 18:25:00|1529.4|1528.2|1528.1|1526.9|1529.4|1528.2|1528.1|1526.9|491
1677177000000|2023-02-23 18:30:00|1528.2|1527|1528.6|1527.4|1529.1|1527.9|1528.2|1527|274
1677177300000|2023-02-23 18:35:00|1528.1|1526.9|1528.7|1527.5|1529.4|1528.2|1528.1|1526.9|132
1677177600000|2023-02-23 18:40:00|1528.6|1527.4|1528.4|1527.2|1529.4|1528.2|1528.4|1527.2|68
1677177900000|2023-02-23 18:45:00|1528.5|1527.3|1527.6|1526.4|1528.6|1527.4|1526.9|1525.7|150
1677178200000|2023-02-23 18:50:00|1527.4|1526.2|1528.2|1527|1528.6|1527.4|1527.4|1526.2|408
1677178500000|2023-02-23 18:55:00|1528.4|1527.2|1528.6|1527.4|1528.6|1527.4|1527.6|1526.4|516
1677178800000|2023-02-23 19:00:00|1528.4|1527.2|1529.1|1527.9|1529.4|1528.2|1528.1|1526.9|450
1677179100000|2023-02-23 19:05:00|1528.9|1527.7|1528.6|1527.4|1529.4|1528.2|1528.4|1527.2|368
1677179400000|2023-02-23 19:10:00|1528.4|1527.2|1528.1|1526.9|1529.1|1527.9|1527.9|1526.7|2267
1677179700000|2023-02-23 19:15:00|1528.4|1527.2|1528.1|1526.9|1528.6|1527.4|1527.9|1526.7|442
1677200400000|2023-02-24 01:00:00|1529.3|1528.1|1531.7|1530.5|1531.9|1530.7|1529.3|1528.1|552
1677200700000|2023-02-24 01:05:00|1531.6|1530.4|1530.5|1529.3|1531.6|1530.4|1529.7|1528.5|121
1677201000000|2023-02-24 01:10:00|1530.6|1529.4|1530|1528.8|1531|1529.8|1529.6|1528.4|199
1677201300000|2023-02-24 01:15:00|1529.9|1528.7|1530.2|1529|1530.6|1529.4|1529|1527.8|151
1677201600000|2023-02-24 01:20:00|1530.1|1528.9|1530.2|1529|1530.4|1529.2|1529.7|1528.5|49
1677201900000|2023-02-24 01:25:00|1530.4|1529.2|1529.6|1528.4|1530.6|1529.4|1529.6|1528.4|162
1677202200000|2023-02-24 01:30:00|1529.4|1528.2|1530.1|1528.9|1530.4|1529.2|1528.4|1527.2|148
1677202500000|2023-02-24 01:35:00|1530.2|1529|1530.1|1528.9|1530.4|1529.2|1529.5|1528.3|45
1677202800000|2023-02-24 01:40:00|1530|1528.8|1531.1|1529.9|1531.1|1529.9|1529.6|1528.4|77
1677203100000|2023-02-24 01:45:00|1531.2|1530|1532.5|1531.3|1532.6|1531.4|1531.2|1530|175
1677203400000|2023-02-24 01:50:00|1532.6|1531.4|1533.1|1531.9|1533.6|1532.4|1532.4|1531.2|241
1677203700000|2023-02-24 01:55:00|1533.3|1532.1|1532.2|1531|1533.4|1532.2|1532.1|1530.9|147
1677204000000|2023-02-24 02:00:00|1532.3|1531.1|1533.6|1532.4|1533.9|1532.7|1532.3|1531.1|111
1677204300000|2023-02-24 02:05:00|1533.9|1532.7|1533.5|1532.3|1534.1|1532.9|1532.9|1531.7|166
1677204600000|2023-02-24 02:10:00|1533.4|1532.2|1533.5|1532.3|1533.9|1532.7|1533.2|1532|90
1677204900000|2023-02-24 02:15:00|1533.6|1532.4|1532.9|1531.7|1533.6|1532.4|1532.6|1531.4|67
1677205200000|2023-02-24 02:20:00|1533|1531.8|1532.5|1531.3|1533|1531.8|1532.4|1531.2|41
1677205500000|2023-02-24 02:25:00|1532.4|1531.2|1532.7|1531.5|1532.7|1531.5|1532.4|1531.2|35
1677205800000|2023-02-24 02:30:00|1532.8|1531.6|1534.4|1533.2|1534.4|1533.2|1532.7|1531.5|185
1677206100000|2023-02-24 02:35:00|1534.1|1532.9|1532.4|1531.2|1534.4|1533.2|1532.4|1531.2|461
1677206400000|2023-02-24 02:40:00|1532.5|1531.3|1531.6|1530.4|1532.6|1531.4|1531.6|1530.4|65
1677206700000|2023-02-24 02:45:00|1531.4|1530.2|1531.4|1530.2|1531.9|1530.7|1531.1|1529.9|35
1677207000000|2023-02-24 02:50:00|1531.2|1530|1531.4|1530.2|1531.6|1530.4|1531.2|1530|15
1677207300000|2023-02-24 02:55:00|1531.2|1530|1531|1529.8|1531.5|1530.3|1531|1529.8|78
1677207600000|2023-02-24 03:00:00|1531.1|1529.9|1532.3|1531.1|1532.3|1531.1|1530.9|1529.7|51
1677207900000|2023-02-24 03:05:00|1532.4|1531.2|1533.3|1532.1|1533.3|1532.1|1532.3|1531.1|190
1677208200000|2023-02-24 03:10:00|1533.4|1532.2|1532.6|1531.4|1533.8|1532.6|1532.6|1531.4|178
1677208500000|2023-02-24 03:15:00|1532.9|1531.7|1532.4|1531.2|1533.1|1531.9|1532|1530.8|16
1677208800000|2023-02-24 03:20:00|1532.2|1531|1532.7|1531.5|1532.9|1531.7|1532.1|1530.9|19
1677209100000|2023-02-24 03:25:00|1532.8|1531.6|1533.3|1532.1|1533.4|1532.2|1532.6|1531.4|24
1677209400000|2023-02-24 03:30:00|1533.2|1532|1532.7|1531.5|1533.2|1532|1532.6|1531.4|17
1677209700000|2023-02-24 03:35:00|1532.8|1531.6|1532.6|1531.4|1532.9|1531.7|1532.6|1531.4|84
1677210000000|2023-02-24 03:40:00|1532.8|1531.6|1532.3|1531.1|1532.8|1531.6|1532.3|1531.1|19
1677210300000|2023-02-24 03:45:00|1532.1|1530.9|1532.5|1531.3|1532.6|1531.4|1532.1|1530.9|10
1677210600000|2023-02-24 03:50:00|1532.6|1531.4|1532.1|1530.9|1532.6|1531.4|1532.1|1530.9|14
1677210900000|2023-02-24 03:55:00|1532.2|1531|1532.1|1530.9|1532.2|1531|1532.1|1530.9|4
1677211200000|2023-02-24 04:00:00|1532.2|1531|1532.3|1531.1|1532.6|1531.4|1532.2|1531|12
1677211500000|2023-02-24 04:05:00|1532.5|1531.3|1532.5|1531.3|1532.6|1531.4|1532.3|1531.1|21
1677211800000|2023-02-24 04:10:00|1532.3|1531.1|1532.3|1531.1|1532.5|1531.3|1532.3|1531.1|2
1677212100000|2023-02-24 04:15:00|||||||||1
1677212400000|2023-02-24 04:20:00|1532.5|1531.3|1532.8|1531.6|1532.8|1531.6|1532.5|1531.3|10
1677212700000|2023-02-24 04:25:00|1533|1531.8|1533.1|1531.9|1533.2|1532|1533|1531.8|9
1677213000000|2023-02-24 04:30:00|1532.8|1531.6|1532.6|1531.4|1533|1531.8|1532.5|1531.3|25
1677213300000|2023-02-24 04:35:00|1532.5|1531.3|1532.3|1531.1|1532.6|1531.4|1532.3|1531.1|32
1677213600000|2023-02-24 04:40:00|1532.5|1531.3|1533|1531.8|1533.1|1531.9|1532.3|1531.1|54
1677213900000|2023-02-24 04:45:00|1532.8|1531.6|1533|1531.8|1533.1|1531.9|1532.8|1531.6|21
1677214200000|2023-02-24 04:50:00|1532.8|1531.6|1533|1531.8|1533.1|1531.9|1532.8|1531.6|2
1677214500000|2023-02-24 04:55:00|1533.1|1531.9|1532.8|1531.6|1533.1|1531.9|1532.6|1531.4|8
1677214800000|2023-02-24 05:00:00|1533|1531.8|1532.6|1531.4|1533|1531.8|1532.3|1531.1|14
1677215100000|2023-02-24 05:05:00|1532.5|1531.3|1532|1530.8|1532.5|1531.3|1531.8|1530.6|94
1677215400000|2023-02-24 05:10:00|1532.1|1530.9|1531.8|1530.6|1532.1|1530.9|1531.8|1530.6|3
1677215700000|2023-02-24 05:15:00|1532|1530.8|1531.8|1530.6|1532|1530.8|1531.7|1530.5|9
1677216000000|2023-02-24 05:20:00|1532.1|1530.9|1532|1530.8|1532.1|1530.9|1531.8|1530.6|9
1677216300000|2023-02-24 05:25:00|1531.8|1530.6|1531.8|1530.6|1532|1530.8|1531.6|1530.4|37
1677216600000|2023-02-24 05:30:00|1532.1|1530.9|1533.6|1532.4|1533.8|1532.6|1531.8|1530.6|210
1677216900000|2023-02-24 05:35:00|1533.8|1532.6|1534.1|1532.9|1534.3|1533.1|1533.8|1532.6|181
1677217200000|2023-02-24 05:40:00|1534.2|1533|1533.1|1531.9|1534.3|1533.1|1532.8|1531.6|105
1677217500000|2023-02-24 05:45:00|1533|1531.8|1533.6|1532.4|1533.8|1532.6|1533|1531.8|18
1677217800000|2023-02-24 05:50:00|1533.5|1532.3|1533.8|1532.6|1533.8|1532.6|1533.1|1531.9|7
1677218100000|2023-02-24 05:55:00|1534|1532.8|1533.7|1532.5|1534|1532.8|1533.7|1532.5|8
1677218400000|2023-02-24 06:00:00|1533.8|1532.6|1533.3|1532.1|1534.1|1532.9|1533.3|1532.1|37
1677218700000|2023-02-24 06:05:00|1533.1|1531.9|1533.7|1532.5|1533.8|1532.6|1533.1|1531.9|34
1677219000000|2023-02-24 06:10:00|1533.8|1532.6|1533.6|1532.4|1533.8|1532.6|1533.5|1532.3|17
1677219300000|2023-02-24 06:15:00|1533.5|1532.3|1533.3|1532.1|1533.6|1532.4|1533|1531.8|40
1677219600000|2023-02-24 06:20:00|1533.2|1532|1533.3|1532.1|1533.6|1532.4|1533|1531.8|11
1677219900000|2023-02-24 06:25:00|1533.2|1532|1533.3|1532.1|1533.3|1532.1|1533.1|1531.9|18
1677220200000|2023-02-24 06:30:00|1533.6|1532.4|1534.1|1532.9|1534.6|1533.4|1533.1|1531.9|125
1677220500000|2023-02-24 06:35:00|1534.2|1533|1534.8|1533.6|1534.8|1533.6|1534.1|1532.9|91
1677220800000|2023-02-24 06:40:00|1535.3|1534.1|1534.8|1533.6|1535.6|1534.4|1534.8|1533.6|236
1677221100000|2023-02-24 06:45:00|1535.1|1533.9|1535.3|1534.1|1535.6|1534.4|1535.1|1533.9|42
1677221400000|2023-02-24 06:50:00|1535.2|1534|1534.7|1533.5|1535.3|1534.1|1534.6|1533.4|47
1677221700000|2023-02-24 06:55:00|1534.6|1533.4|1534.5|1533.3|1534.8|1533.6|1534.1|1532.9|29
1677222000000|2023-02-24 07:00:00|1534.6|1533.4|1533.8|1532.6|1535|1533.8|1533.7|1532.5|49
1677222300000|2023-02-24 07:05:00|1534.1|1532.9|1534.1|1532.9|1534.5|1533.3|1533.6|1532.4|569
1677222600000|2023-02-24 07:10:00|1534|1532.8|1534.8|1533.6|1535|1533.8|1534|1532.8|26
1677222900000|2023-02-24 07:15:00|1535.1|1533.9|1535|1533.8|1535.1|1533.9|1534.8|1533.6|112
1677223200000|2023-02-24 07:20:00|1535.1|1533.9|1535.3|1534.1|1535.6|1534.4|1535.1|1533.9|66
1677223500000|2023-02-24 07:25:00|1535.6|1534.4|1535.3|1534.1|1535.6|1534.4|1535.3|1534.1|84
1677223800000|2023-02-24 07:30:00|1535.6|1534.4|1535.1|1533.9|1535.6|1534.4|1535|1533.8|87
1677224100000|2023-02-24 07:35:00|1535|1533.8|1535.6|1534.4|1535.6|1534.4|1534.8|1533.6|27
1677224400000|2023-02-24 07:40:00|1535.5|1534.3|1535.8|1534.6|1536.1|1534.9|1535.5|1534.3|73
1677224700000|2023-02-24 07:45:00|1536|1534.8|1535.8|1534.6|1536.1|1534.9|1535.8|1534.6|235
1677225000000|2023-02-24 07:50:00|1536|1534.8|1535.8|1534.6|1536.3|1535.1|1535.8|1534.6|50
1677225300000|2023-02-24 07:55:00|1536.1|1534.9|1536.3|1535.1|1536.3|1535.1|1535.6|1534.4|48
1677225600000|2023-02-24 08:00:00|1536.1|1534.9|1535.2|1534|1536.6|1535.4|1535.1|1533.9|622
1677225900000|2023-02-24 08:05:00|1535.3|1534.1|1535.1|1533.9|1535.8|1534.6|1534.8|1533.6|68
1677226200000|2023-02-24 08:10:00|1535.3|1534.1|1536.1|1534.9|1536.1|1534.9|1535.2|1534|52
1677226500000|2023-02-24 08:15:00|1535.8|1534.6|1536.1|1534.9|1536.2|1535|1535.3|1534.1|119
1677226800000|2023-02-24 08:20:00|1535.8|1534.6|1535.8|1534.6|1536.3|1535.1|1535.8|1534.6|46
1677227100000|2023-02-24 08:25:00|1535.9|1534.7|1536.1|1534.9|1536.1|1534.9|1535.6|1534.4|25
1677227400000|2023-02-24 08:30:00|1536.2|1535|1536.4|1535.2|1536.6|1535.4|1536.1|1534.9|97
1677227700000|2023-02-24 08:35:00|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.3|1535.1|18
1677228000000|2023-02-24 08:40:00|1536.3|1535.1|1535.1|1533.9|1536.4|1535.2|1534.9|1533.7|175
1677228300000|2023-02-24 08:45:00|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.6|1533.4|35
1677228600000|2023-02-24 08:50:00|1534.8|1533.6|1535.1|1533.9|1535.3|1534.1|1534.6|1533.4|41
1677228900000|2023-02-24 08:55:00|1535.2|1534|1534.9|1533.7|1535.2|1534|1534.8|1533.6|22
1677229200000|2023-02-24 09:00:00|1534.8|1533.6|1535.2|1534|1535.3|1534.1|1534.6|1533.4|39
1677229500000|2023-02-24 09:05:00|1535.1|1533.9|1535.1|1533.9|1535.2|1534|1534.8|1533.6|91
1677229800000|2023-02-24 09:10:00|1534.9|1533.7|1535.1|1533.9|1535.4|1534.2|1534.9|1533.7|26
1677230100000|2023-02-24 09:15:00|1534.9|1533.7|1535.2|1534|1535.3|1534.1|1534.9|1533.7|29
1677230400000|2023-02-24 09:20:00|1535.1|1533.9|1534.9|1533.7|1535.3|1534.1|1534.8|1533.6|19
1677230700000|2023-02-24 09:25:00|1535.1|1533.9|1534.8|1533.6|1535.1|1533.9|1534.6|1533.4|11
1677231000000|2023-02-24 09:30:00|1534.9|1533.7|1535.1|1533.9|1535.3|1534.1|1534.4|1533.2|37
1677231300000|2023-02-24 09:35:00|1535.2|1534|1534.8|1533.6|1535.3|1534.1|1534.6|1533.4|15
1677231600000|2023-02-24 09:40:00|1535.1|1533.9|1534.8|1533.6|1535.1|1533.9|1534.8|1533.6|31
1677231900000|2023-02-24 09:45:00|1534.9|1533.7|1535.3|1534.1|1535.3|1534.1|1534.8|1533.6|34
1677232200000|2023-02-24 09:50:00|1535.2|1534|1535.2|1534|1535.2|1534|1534.8|1533.6|61
1677232500000|2023-02-24 09:55:00|1535.3|1534.1|1535.6|1534.4|1535.8|1534.6|1535.1|1533.9|76
1677232800000|2023-02-24 10:00:00|1535.7|1534.5|1535.8|1534.6|1535.8|1534.6|1535.6|1534.4|39
1677233100000|2023-02-24 10:05:00|1535.6|1534.4|1535.6|1534.4|1535.8|1534.6|1535.6|1534.4|105
1677233400000|2023-02-24 10:10:00|1535.8|1534.6|1535.9|1534.7|1536.1|1534.9|1535.8|1534.6|56
1677233700000|2023-02-24 10:15:00|1535.8|1534.6|1535.8|1534.6|1536.1|1534.9|1535.8|1534.6|63
1677234000000|2023-02-24 10:20:00|1536.1|1534.9|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|24
1677234300000|2023-02-24 10:25:00|1536.2|1535|1536.3|1535.1|1536.6|1535.4|1536.1|1534.9|30
1677234600000|2023-02-24 10:30:00|1536.2|1535|1536.4|1535.2|1536.6|1535.4|1535.9|1534.7|39
1677234900000|2023-02-24 10:35:00|1536.6|1535.4|1536.1|1534.9|1536.6|1535.4|1536.1|1534.9|14
1677235200000|2023-02-24 10:40:00|1536.2|1535|1536.2|1535|1536.3|1535.1|1536.1|1534.9|31
1677235500000|2023-02-24 10:45:00|1536.3|1535.1|1535.8|1534.6|1536.3|1535.1|1535.8|1534.6|21
1677235800000|2023-02-24 10:50:00|1536.1|1534.9|1536.4|1535.2|1536.8|1535.6|1536.1|1534.9|196
1677236100000|2023-02-24 10:55:00|1536.5|1535.3|1536.5|1535.3|1536.7|1535.5|1536.4|1535.2|31
1677236400000|2023-02-24 11:00:00|1536.6|1535.4|1536.5|1535.3|1536.6|1535.4|1536.1|1534.9|21
1677236700000|2023-02-24 11:05:00|1536.4|1535.2|1536.1|1534.9|1536.5|1535.3|1536.1|1534.9|29
1677237000000|2023-02-24 11:10:00|1535.9|1534.7|1536|1534.8|1536.3|1535.1|1535.9|1534.7|22
1677237300000|2023-02-24 11:15:00|1535.9|1534.7|1536.1|1534.9|1536.1|1534.9|1535.8|1534.6|72
1677237600000|2023-02-24 11:20:00|1535.8|1534.6|1536|1534.8|1536.1|1534.9|1535.8|1534.6|7
1677237900000|2023-02-24 11:25:00|1535.9|1534.7|1536|1534.8|1536|1534.8|1535.8|1534.6|32
1677238200000|2023-02-24 11:30:00|1535.9|1534.7|1535.7|1534.5|1536|1534.8|1535.5|1534.3|46
1677238500000|2023-02-24 11:35:00|1535.5|1534.3|1535.3|1534.1|1536|1534.8|1534.8|1533.6|60
1677238800000|2023-02-24 11:40:00|1535.4|1534.2|1535|1533.8|1535.5|1534.3|1534.4|1533.2|215
1677239100000|2023-02-24 11:45:00|1534.9|1533.7|1534.8|1533.6|1535|1533.8|1534.5|1533.3|36
1677239400000|2023-02-24 11:50:00|1535|1533.8|1534.8|1533.6|1535|1533.8|1534.5|1533.3|28
1677239700000|2023-02-24 11:55:00|1534.5|1533.3|1534.5|1533.3|1534.8|1533.6|1534|1532.8|94
1677240000000|2023-02-24 12:00:00|1534.7|1533.5|1533.5|1532.3|1534.8|1533.6|1532.8|1531.6|214
1677240300000|2023-02-24 12:05:00|1533.3|1532.1|1534|1532.8|1534.3|1533.1|1533.3|1532.1|66
1677240600000|2023-02-24 12:10:00|1534.2|1533|1533.5|1532.3|1534.3|1533.1|1533.4|1532.2|55
1677240900000|2023-02-24 12:15:00|1533.3|1532.1|1533.4|1532.2|1533.9|1532.7|1533.3|1532.1|38
1677241200000|2023-02-24 12:20:00|1533.3|1532.1|1533|1531.8|1533.5|1532.3|1532.4|1531.2|69
1677241500000|2023-02-24 12:25:00|1533.3|1532.1|1533|1531.8|1533.3|1532.1|1532.8|1531.6|91
1677241800000|2023-02-24 12:30:00|1532.9|1531.7|1531.8|1530.6|1533|1531.8|1531.3|1530.1|186
1677242100000|2023-02-24 12:35:00|1531.9|1530.7|1531|1529.8|1532|1530.8|1530.9|1529.7|116
1677242400000|2023-02-24 12:40:00|1531.2|1530|1532.3|1531.1|1532.3|1531.1|1531|1529.8|202
1677242700000|2023-02-24 12:45:00|1532.5|1531.3|1532.5|1531.3|1532.8|1531.6|1531.9|1530.7|169
1677243000000|2023-02-24 12:50:00|1532.7|1531.5|1531.5|1530.3|1532.7|1531.5|1531.5|1530.3|341
1677243300000|2023-02-24 12:55:00|1531.4|1530.2|1532.2|1531|1532.7|1531.5|1531.2|1530|151
1677243600000|2023-02-24 13:00:00|1531.8|1530.6|1529.3|1528.1|1531.8|1530.6|1528.8|1527.6|476
1677243900000|2023-02-24 13:05:00|1529|1527.8|1530|1528.8|1530|1528.8|1528.8|1527.6|283
1677244200000|2023-02-24 13:10:00|1529.9|1528.7|1529.3|1528.1|1529.9|1528.7|1528.5|1527.3|138
1677244500000|2023-02-24 13:15:00|1529|1527.8|1528|1526.8|1529|1527.8|1527.9|1526.7|254
1677244800000|2023-02-24 13:20:00|1528.2|1527|1527.9|1526.7|1528.5|1527.3|1527.8|1526.6|204
1677245100000|2023-02-24 13:25:00|1527.8|1526.6|1528.8|1527.6|1529.3|1528.1|1527.8|1526.6|215
1677245400000|2023-02-24 13:30:00|1528.5|1527.3|1527.5|1526.3|1528.8|1527.6|1527|1525.8|676
1677245700000|2023-02-24 13:35:00|1527.4|1526.2|1526.3|1525.1|1527.8|1526.6|1526.3|1525.1|328
1677246000000|2023-02-24 13:40:00|1525.7|1524.5|1526.9|1525.7|1527.8|1526.6|1525.5|1524.3|727
1677249000000|2023-02-24 14:30:00|1525.8|1524.6|1520.8|1519.6|1525.8|1524.6|1519.3|1518.1|5227
1677249300000|2023-02-24 14:35:00|1520.5|1519.3|1521.3|1520.1|1521.8|1520.6|1519|1517.8|2619
1677249600000|2023-02-24 14:40:00|1521.5|1520.3|1522.5|1521.3|1522.8|1521.6|1520.3|1519.1|2133
1677249900000|2023-02-24 14:45:00|1522.3|1521.1|1519.8|1518.6|1522.3|1521.1|1519.8|1518.6|1200
1677250200000|2023-02-24 14:50:00|1520|1518.8|1524.3|1523.1|1524.3|1523.1|1519.8|1518.6|1513
1677250500000|2023-02-24 14:55:00|1524.5|1523.3|1525.5|1524.3|1526.5|1525.3|1523.5|1522.3|2353
1677250800000|2023-02-24 15:00:00|1525.4|1524.2|1526.8|1525.6|1527.3|1526.1|1524.8|1523.6|1793
1677251100000|2023-02-24 15:05:00|1527|1525.8|1523.5|1522.3|1527|1525.8|1523.5|1522.3|1304
1677251400000|2023-02-24 15:10:00|1523.8|1522.6|1526.3|1525.1|1526.3|1525.1|1523.8|1522.6|906
1677251700000|2023-02-24 15:15:00|1526|1524.8|1525|1523.8|1526.5|1525.3|1524.3|1523.1|1061
1677252000000|2023-02-24 15:20:00|1524.9|1523.7|1524|1522.8|1525|1523.8|1523.8|1522.6|787
1677252300000|2023-02-24 15:25:00|1523.9|1522.7|1525|1523.8|1525.4|1524.2|1523.8|1522.6|973
1677252600000|2023-02-24 15:30:00|1524.8|1523.6|1521.8|1520.6|1525|1523.8|1521.8|1520.6|1184
1677252900000|2023-02-24 15:35:00|1521.3|1520.1|1519|1517.8|1521.3|1520.1|1518.5|1517.3|1921
1677253200000|2023-02-24 15:40:00|1518.8|1517.6|1518.8|1517.6|1519.3|1518.1|1518.3|1517.1|1548
1677253500000|2023-02-24 15:45:00|1519|1517.8|1518.5|1517.3|1519.5|1518.3|1518.3|1517.1|892
1677253800000|2023-02-24 15:50:00|1518.7|1517.5|1518.8|1517.6|1519|1517.8|1518.3|1517.1|996
1677254100000|2023-02-24 15:55:00|1518.4|1517.2|1518.8|1517.6|1519|1517.8|1518.3|1517.1|1109
1677254400000|2023-02-24 16:00:00|1518.7|1517.5|1520.3|1519.1|1520.3|1519.1|1518.3|1517.1|1145
1677254700000|2023-02-24 16:05:00|1520|1518.8|1521.2|1520|1521.5|1520.3|1519.8|1518.6|1363
1677255000000|2023-02-24 16:10:00|1521|1519.8|1522.8|1521.6|1525.2|1524|1521|1519.8|1667
1677255300000|2023-02-24 16:15:00|1523|1521.8|1524.5|1523.3|1524.8|1523.6|1522.9|1521.7|747
1677255600000|2023-02-24 16:20:00|1524.3|1523.1|1524|1522.8|1524.8|1523.6|1522.8|1521.6|852
1677255900000|2023-02-24 16:25:00|1524.2|1523|1526.3|1525.1|1527.8|1526.6|1523.8|1522.6|1250
1677256200000|2023-02-24 16:30:00|1526.5|1525.3|1529.3|1528.1|1529.8|1528.6|1526.5|1525.3|2041
1677256500000|2023-02-24 16:35:00|1529.5|1528.3|1528.3|1527.1|1531|1529.8|1528.3|1527.1|1128
1677256800000|2023-02-24 16:40:00|1528|1526.8|1526.6|1525.4|1529|1527.8|1526.5|1525.3|1080
1677257100000|2023-02-24 16:45:00|1526.8|1525.6|1524|1522.8|1526.8|1525.6|1523.8|1522.6|1321
1677257400000|2023-02-24 16:50:00|1523.9|1522.7|1524.3|1523.1|1525|1523.8|1523.8|1522.6|873
1677257700000|2023-02-24 16:55:00|1524.4|1523.2|1522.5|1521.3|1524.5|1523.3|1522.5|1521.3|806
1677258000000|2023-02-24 17:00:00|1522.6|1521.4|1523.3|1522.1|1523.3|1522.1|1522|1520.8|971
1677258300000|2023-02-24 17:05:00|1523.1|1521.9|1521.5|1520.3|1523.5|1522.3|1521.5|1520.3|917
1677258600000|2023-02-24 17:10:00|1521.8|1520.6|1520.8|1519.6|1521.8|1520.6|1520.3|1519.1|857
1677258900000|2023-02-24 17:15:00|1520.5|1519.3|1520|1518.8|1520.5|1519.3|1519.8|1518.6|441
1677259200000|2023-02-24 17:20:00|1520.5|1519.3|1520|1518.8|1521.3|1520.1|1520|1518.8|878
1677259500000|2023-02-24 17:25:00|1520.3|1519.1|1520.5|1519.3|1521.3|1520.1|1519.5|1518.3|790
1677259800000|2023-02-24 17:30:00|1520.8|1519.6|1520|1518.8|1520.8|1519.6|1519.8|1518.6|420
1677260100000|2023-02-24 17:35:00|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|1519.3|1518.1|540
1677260400000|2023-02-24 17:40:00|1520.1|1518.9|1518.5|1517.3|1520.3|1519.1|1518.4|1517.2|1545
1677260700000|2023-02-24 17:45:00|1518.3|1517.1|1518.4|1517.2|1518.5|1517.3|1517.9|1516.7|2408
1677261000000|2023-02-24 17:50:00|1518.5|1517.3|1518.5|1517.3|1518.8|1517.6|1518.1|1516.9|869
1677261300000|2023-02-24 17:55:00|1518.3|1517.1|1518.5|1517.3|1518.8|1517.6|1518|1516.8|863
1677261600000|2023-02-24 18:00:00|1518.8|1517.6|1520|1518.8|1520.3|1519.1|1518.5|1517.3|563
1677261900000|2023-02-24 18:05:00|1519.8|1518.6|1519|1517.8|1520|1518.8|1519|1517.8|407
1677262200000|2023-02-24 18:10:00|1519.3|1518.1|1520.5|1519.3|1521.5|1520.3|1519|1517.8|539
1677262500000|2023-02-24 18:15:00|1520.6|1519.4|1519.8|1518.6|1520.8|1519.6|1519.8|1518.6|517
1677262800000|2023-02-24 18:20:00|1520|1518.8|1521|1519.8|1521|1519.8|1520|1518.8|412
1677263100000|2023-02-24 18:25:00|1521.1|1519.9|1520.3|1519.1|1521.1|1519.9|1519.5|1518.3|752
1677263400000|2023-02-24 18:30:00|1520.5|1519.3|1519.8|1518.6|1520.5|1519.3|1519.5|1518.3|507
1677263700000|2023-02-24 18:35:00|1519.5|1518.3|1520.5|1519.3|1520.8|1519.6|1519.5|1518.3|899
1677264000000|2023-02-24 18:40:00|1520.8|1519.6|1520|1518.8|1520.8|1519.6|1519.8|1518.6|402
1677264300000|2023-02-24 18:45:00|1519.8|1518.6|1519.8|1518.6|1520.3|1519.1|1519.5|1518.3|437
1677264600000|2023-02-24 18:50:00|1519.5|1518.3|1519.8|1518.6|1519.8|1518.6|1519.3|1518.1|449
1677264900000|2023-02-24 18:55:00|1519.6|1518.4|1519.5|1518.3|1519.8|1518.6|1519.3|1518.1|1543
1677265200000|2023-02-24 19:00:00|1519.8|1518.6|1519.3|1518.1|1520.3|1519.1|1519.3|1518.1|918
1677265500000|2023-02-24 19:05:00|1519.5|1518.3|1519.8|1518.6|1520|1518.8|1519|1517.8|1024
1677265800000|2023-02-24 19:10:00|1519.9|1518.7|1519.8|1518.6|1520|1518.8|1519.4|1518.2|2746
1677266100000|2023-02-24 19:15:00|1520|1518.8|1519.9|1518.7|1520.8|1519.6|1519.6|1518.4|2265
1677459600000|2023-02-27 01:00:00|1520.2|1519|1519.6|1518.4|1521.4|1520.2|1519|1517.8|868
1677459900000|2023-02-27 01:05:00|1519.9|1518.7|1519|1517.8|1520.6|1519.4|1518.8|1517.6|429
1677460200000|2023-02-27 01:10:00|1518.8|1517.6|1520.3|1519.1|1521.1|1519.9|1518.2|1517|272
1677460500000|2023-02-27 01:15:00|1520.2|1519|1519.6|1518.4|1520.7|1519.5|1519|1517.8|235
1677460800000|2023-02-27 01:20:00|1519.5|1518.3|1519|1517.8|1519.6|1518.4|1518.6|1517.4|180
1677461100000|2023-02-27 01:25:00|1519.1|1517.9|1519|1517.8|1519.3|1518.1|1518.6|1517.4|155
1677461400000|2023-02-27 01:30:00|1519.1|1517.9|1519.1|1517.9|1519.8|1518.6|1518.8|1517.6|155
1677461700000|2023-02-27 01:35:00|1519.2|1518|1519|1517.8|1519.8|1518.6|1518.8|1517.6|73
1677462000000|2023-02-27 01:40:00|1519.1|1517.9|1519.1|1517.9|1519.1|1517.9|1518.1|1516.9|74
1677462300000|2023-02-27 01:45:00|1519|1517.8|1519.2|1518|1519.5|1518.3|1519|1517.8|56
1677462600000|2023-02-27 01:50:00|1519.1|1517.9|1519.5|1518.3|1519.8|1518.6|1519.1|1517.9|62
1677462900000|2023-02-27 01:55:00|1519.6|1518.4|1519.2|1518|1519.6|1518.4|1519.1|1517.9|93
1677463200000|2023-02-27 02:00:00|1519.3|1518.1|1519|1517.8|1519.3|1518.1|1518.6|1517.4|102
1677463500000|2023-02-27 02:05:00|1519.1|1517.9|1519.1|1517.9|1519.3|1518.1|1518.8|1517.6|114
1677463800000|2023-02-27 02:10:00|1519.2|1518|1519.3|1518.1|1519.3|1518.1|1519.1|1517.9|48
1677464100000|2023-02-27 02:15:00|1519.6|1518.4|1520.1|1518.9|1520.1|1518.9|1519.6|1518.4|29
1677464400000|2023-02-27 02:20:00|1519.8|1518.6|1519.6|1518.4|1520.1|1518.9|1519.6|1518.4|32
1677464700000|2023-02-27 02:25:00|1519.5|1518.3|1520|1518.8|1520.1|1518.9|1519.5|1518.3|30
1677465000000|2023-02-27 02:30:00|1519.8|1518.6|1519.3|1518.1|1520.1|1518.9|1519.3|1518.1|59
1677465300000|2023-02-27 02:35:00|1519.5|1518.3|1519.3|1518.1|1519.6|1518.4|1519.1|1517.9|37
1677465600000|2023-02-27 02:40:00|1519.6|1518.4|1519.7|1518.5|1520.1|1518.9|1519.6|1518.4|51
1677465900000|2023-02-27 02:45:00|1519.6|1518.4|1519.6|1518.4|1519.8|1518.6|1519.6|1518.4|18
1677466200000|2023-02-27 02:50:00|1519.7|1518.5|1519.8|1518.6|1520.1|1518.9|1519.7|1518.5|44
1677466500000|2023-02-27 02:55:00|1520|1518.8|1519.6|1518.4|1520.1|1518.9|1519.6|1518.4|25
1677466800000|2023-02-27 03:00:00|1519.7|1518.5|1518.8|1517.6|1519.7|1518.5|1518.6|1517.4|60
1677467100000|2023-02-27 03:05:00|1518.7|1517.5|1518.3|1517.1|1518.8|1517.6|1518.3|1517.1|179
1677467400000|2023-02-27 03:10:00|1518.1|1516.9|1517.3|1516.1|1518.1|1516.9|1517.3|1516.1|178
1677467700000|2023-02-27 03:15:00|1517.1|1515.9|1517.1|1515.9|1517.3|1516.1|1516.8|1515.6|122
1677468000000|2023-02-27 03:20:00|1517|1515.8|1516.7|1515.5|1517.1|1515.9|1516.3|1515.1|245
1677468300000|2023-02-27 03:25:00|1516.8|1515.6|1516.6|1515.4|1517.2|1516|1516.6|1515.4|24
1677468600000|2023-02-27 03:30:00|1516.7|1515.5|1516.3|1515.1|1516.8|1515.6|1516.3|1515.1|16
1677468900000|2023-02-27 03:35:00|1516.4|1515.2|1516.3|1515.1|1516.6|1515.4|1516.3|1515.1|13
1677469200000|2023-02-27 03:40:00|1516.6|1515.4|1516.7|1515.5|1516.8|1515.6|1516.6|1515.4|88
1677469500000|2023-02-27 03:45:00|1516.8|1515.6|1516.4|1515.2|1516.8|1515.6|1516.4|1515.2|10
1677469800000|2023-02-27 03:50:00|1516.6|1515.4|1516.7|1515.5|1516.7|1515.5|1516.3|1515.1|247
1677470100000|2023-02-27 03:55:00|1516.6|1515.4|1516.8|1515.6|1516.9|1515.7|1516.4|1515.2|50
1677470400000|2023-02-27 04:00:00|1516.6|1515.4|1516.6|1515.4|1516.7|1515.5|1516.6|1515.4|5
1677470700000|2023-02-27 04:05:00|1516.7|1515.5|1516.6|1515.4|1516.7|1515.5|1516.4|1515.2|167
1677471000000|2023-02-27 04:10:00|1516.7|1515.5|1516.7|1515.5|1516.8|1515.6|1516.4|1515.2|11
1677471300000|2023-02-27 04:15:00|1516.8|1515.6|1516.6|1515.4|1516.8|1515.6|1516.6|1515.4|7
1677471600000|2023-02-27 04:20:00|1516.4|1515.2|1516.4|1515.2|1516.6|1515.4|1516.3|1515.1|6
1677471900000|2023-02-27 04:25:00|1516.6|1515.4|1516.6|1515.4|1516.7|1515.5|1516.3|1515.1|16
1677472200000|2023-02-27 04:30:00|1516.4|1515.2|1516.3|1515.1|1516.4|1515.2|1516.3|1515.1|1
1677472500000|2023-02-27 04:35:00|1516.6|1515.4|1516.4|1515.2|1516.6|1515.4|1516.3|1515.1|6
1677472800000|2023-02-27 04:40:00|1516.3|1515.1|1516.6|1515.4|1516.6|1515.4|1516.3|1515.1|3
1677473100000|2023-02-27 04:45:00|1516.4|1515.2|1516.3|1515.1|1516.4|1515.2|1516.3|1515.1|5
1677473400000|2023-02-27 04:50:00|||||||||2
1677473700000|2023-02-27 04:55:00|1516.4|1515.2|1516.3|1515.1|1516.4|1515.2|1516.3|1515.1|9
1677474000000|2023-02-27 05:00:00|1516.4|1515.2|1516.3|1515.1|1516.4|1515.2|1516.3|1515.1|1
1677474300000|2023-02-27 05:05:00|1516.6|1515.4|1516.6|1515.4|1516.7|1515.5|1516.3|1515.1|26
1677474600000|2023-02-27 05:10:00|1516.4|1515.2|1516.8|1515.6|1516.8|1515.6|1516.3|1515.1|39
1677474900000|2023-02-27 05:15:00|1516.7|1515.5|1516.8|1515.6|1516.9|1515.7|1516.7|1515.5|131
1677475200000|2023-02-27 05:20:00|1516.6|1515.4|1516.3|1515.1|1516.6|1515.4|1516.3|1515.1|6
1677475500000|2023-02-27 05:25:00|1516.4|1515.2|1516.4|1515.2|1516.6|1515.4|1516.4|1515.2|4
1677475800000|2023-02-27 05:30:00|1516.5|1515.3|1516.7|1515.5|1516.8|1515.6|1516.3|1515.1|31
1677476100000|2023-02-27 05:35:00|1516.8|1515.6|1516.9|1515.7|1517.3|1516.1|1516.7|1515.5|272
1677476400000|2023-02-27 05:40:00|1517|1515.8|1517.4|1516.2|1517.4|1516.2|1516.5|1515.3|25
1677476700000|2023-02-27 05:45:00|1517.3|1516.1|1516.7|1515.5|1517.9|1516.7|1516.7|1515.5|28
1677477000000|2023-02-27 05:50:00|1516.8|1515.6|1516.9|1515.7|1516.9|1515.7|1516.4|1515.2|13
1677477300000|2023-02-27 05:55:00|1516.8|1515.6|1516.6|1515.4|1517.2|1516|1516.4|1515.2|11
1677477600000|2023-02-27 06:00:00|1516.7|1515.5|1516.6|1515.4|1517.1|1515.9|1516.3|1515.1|36
1677477900000|2023-02-27 06:05:00|1516.7|1515.5|1516.6|1515.4|1516.9|1515.7|1516.3|1515.1|28
1677478200000|2023-02-27 06:10:00|1516.4|1515.2|1516.3|1515.1|1517.1|1515.9|1516.3|1515.1|41
1677478500000|2023-02-27 06:15:00|1516.4|1515.2|1516.6|1515.4|1516.6|1515.4|1516.3|1515.1|25
1677478800000|2023-02-27 06:20:00|1516.8|1515.6|1517.3|1516.1|1517.3|1516.1|1516.8|1515.6|84
1677479100000|2023-02-27 06:25:00|1517.4|1516.2|1517.3|1516.1|1517.4|1516.2|1516.8|1515.6|50
1677479400000|2023-02-27 06:30:00|1517.2|1516|1517.4|1516.2|1517.7|1516.5|1517.2|1516|25
1677479700000|2023-02-27 06:35:00|1517.5|1516.3|1517.5|1516.3|1517.9|1516.7|1517.3|1516.1|20
1677480000000|2023-02-27 06:40:00|1517.6|1516.4|1517.8|1516.6|1517.8|1516.6|1517.3|1516.1|107
1677480300000|2023-02-27 06:45:00|1517.5|1516.3|1517.8|1516.6|1518|1516.8|1517.5|1516.3|27
1677480600000|2023-02-27 06:50:00|1517.9|1516.7|1518.3|1517.1|1518.5|1517.3|1517.9|1516.7|36
1677480900000|2023-02-27 06:55:00|1518.4|1517.2|1518|1516.8|1518.8|1517.6|1518|1516.8|15
1677481200000|2023-02-27 07:00:00|1518.2|1517|1517.8|1516.6|1518.3|1517.1|1517.8|1516.6|70
1677481500000|2023-02-27 07:05:00|1517.9|1516.7|1518|1516.8|1518|1516.8|1517.8|1516.6|32
1677481800000|2023-02-27 07:10:00|1517.8|1516.6|1518.5|1517.3|1518.8|1517.6|1517.8|1516.6|203
1677482100000|2023-02-27 07:15:00|1518.4|1517.2|1518.5|1517.3|1518.5|1517.3|1518|1516.8|24
1677482400000|2023-02-27 07:20:00|1518.8|1517.6|1518.5|1517.3|1518.8|1517.6|1518.5|1517.3|23
1677482700000|2023-02-27 07:25:00|1518.6|1517.4|1519.8|1518.6|1519.8|1518.6|1518.6|1517.4|50
1677483000000|2023-02-27 07:30:00|1519.6|1518.4|1519.8|1518.6|1519.9|1518.7|1519.4|1518.2|50
1677483300000|2023-02-27 07:35:00|1519.4|1518.2|1519.4|1518.2|1519.5|1518.3|1519.3|1518.1|7
1677483600000|2023-02-27 07:40:00|1519.5|1518.3|1519.4|1518.2|1519.5|1518.3|1518.9|1517.7|34
1677483900000|2023-02-27 07:45:00|1519.5|1518.3|1519.5|1518.3|1519.8|1518.6|1519.5|1518.3|6
1677484200000|2023-02-27 07:50:00|1519.4|1518.2|1519.6|1518.4|1519.8|1518.6|1519.4|1518.2|32
1677484500000|2023-02-27 07:55:00|1519.5|1518.3|1519|1517.8|1519.5|1518.3|1518.8|1517.6|45
1677484800000|2023-02-27 08:00:00|1519.1|1517.9|1519.8|1518.6|1520.5|1519.3|1519|1517.8|115
1677485100000|2023-02-27 08:05:00|1519.9|1518.7|1519.8|1518.6|1520|1518.8|1519.5|1518.3|28
1677485400000|2023-02-27 08:10:00|1520|1518.8|1520.3|1519.1|1520.5|1519.3|1519.8|1518.6|13
1677485700000|2023-02-27 08:15:00|1520.4|1519.2|1520.8|1519.6|1520.8|1519.6|1520.3|1519.1|22
1677486000000|2023-02-27 08:20:00|1520.5|1519.3|1520.6|1519.4|1520.6|1519.4|1520.3|1519.1|45
1677486300000|2023-02-27 08:25:00|1520.8|1519.6|1520.8|1519.6|1520.8|1519.6|1520.3|1519.1|16
1677486600000|2023-02-27 08:30:00|1520.6|1519.4|1520.3|1519.1|1520.8|1519.6|1520.3|1519.1|71
1677486900000|2023-02-27 08:35:00|1520.4|1519.2|1520.8|1519.6|1521|1519.8|1520.4|1519.2|267
1677487200000|2023-02-27 08:40:00|1520.9|1519.7|1520.8|1519.6|1521.5|1520.3|1520.5|1519.3|98
1677487500000|2023-02-27 08:45:00|1520.9|1519.7|1520.1|1518.9|1520.9|1519.7|1520|1518.8|28
1677487800000|2023-02-27 08:50:00|1520|1518.8|1520.8|1519.6|1520.8|1519.6|1519.8|1518.6|725
1677488100000|2023-02-27 08:55:00|1520.9|1519.7|1520.5|1519.3|1521|1519.8|1520.5|1519.3|25
1677488400000|2023-02-27 09:00:00|1520.6|1519.4|1520.5|1519.3|1521|1519.8|1520.5|1519.3|48
1677488700000|2023-02-27 09:05:00|1520.8|1519.6|1520.5|1519.3|1520.8|1519.6|1520.5|1519.3|11
1677489000000|2023-02-27 09:10:00|1520.6|1519.4|1521|1519.8|1521|1519.8|1520.5|1519.3|12
1677489300000|2023-02-27 09:15:00|1520.9|1519.7|1521|1519.8|1521.3|1520.1|1520.9|1519.7|17
1677489600000|2023-02-27 09:20:00|1521.1|1519.9|1521.3|1520.1|1521.3|1520.1|1521|1519.8|16
1677489900000|2023-02-27 09:25:00|1521.5|1520.3|1521.4|1520.2|1521.5|1520.3|1521.3|1520.1|26
1677490200000|2023-02-27 09:30:00|1521.5|1520.3|1521.3|1520.1|1521.8|1520.6|1521|1519.8|66
1677490500000|2023-02-27 09:35:00|1521.4|1520.2|1521.3|1520.1|1521.5|1520.3|1521.3|1520.1|13
1677490800000|2023-02-27 09:40:00|1521.4|1520.2|1521.8|1520.6|1521.8|1520.6|1521.3|1520.1|37
1677491100000|2023-02-27 09:45:00|1521.6|1520.4|1521.9|1520.7|1522|1520.8|1521.5|1520.3|38
1677491400000|2023-02-27 09:50:00|1522|1520.8|1522|1520.8|1522.5|1521.3|1521.8|1520.6|250
1677491700000|2023-02-27 09:55:00|1522.3|1521.1|1521.9|1520.7|1522.5|1521.3|1521.9|1520.7|39
1677492000000|2023-02-27 10:00:00|1522|1520.8|1522|1520.8|1522.3|1521.1|1521.7|1520.5|56
1677492300000|2023-02-27 10:05:00|1522.1|1520.9|1521.9|1520.7|1522.2|1521|1521.7|1520.5|26
1677492600000|2023-02-27 10:10:00|1521.8|1520.6|1521.9|1520.7|1522|1520.8|1521.8|1520.6|24
1677492900000|2023-02-27 10:15:00|1521.8|1520.6|1521.9|1520.7|1522|1520.8|1521.6|1520.4|35
1677493200000|2023-02-27 10:20:00|1522|1520.8|1522|1520.8|1522|1520.8|1521.8|1520.6|63
1677493500000|2023-02-27 10:25:00|1521.9|1520.7|1522|1520.8|1522|1520.8|1521.7|1520.5|13
1677493800000|2023-02-27 10:30:00|1521.7|1520.5|1521.4|1520.2|1521.7|1520.5|1521.2|1520|122
1677494100000|2023-02-27 10:35:00|1521.5|1520.3|1521.6|1520.4|1521.7|1520.5|1521.4|1520.2|27
1677494400000|2023-02-27 10:40:00|1521.7|1520.5|1521.5|1520.3|1521.8|1520.6|1521.5|1520.3|7
1677494700000|2023-02-27 10:45:00|1521.7|1520.5|1521.8|1520.6|1522|1520.8|1521.5|1520.3|50
1677495000000|2023-02-27 10:50:00|1521.9|1520.7|1522|1520.8|1522.5|1521.3|1521.8|1520.6|109
1677495300000|2023-02-27 10:55:00|1522.2|1521|1522.7|1521.5|1522.7|1521.5|1522.2|1521|98
1677495600000|2023-02-27 11:00:00|1522.9|1521.7|1523|1521.8|1523|1521.8|1522.7|1521.5|22
1677495900000|2023-02-27 11:05:00|1522.9|1521.7|1522.2|1521|1523|1521.8|1522.2|1521|44
1677496200000|2023-02-27 11:10:00|1522|1520.8|1521.7|1520.5|1522|1520.8|1521.7|1520.5|29
1677496500000|2023-02-27 11:15:00|1521.6|1520.4|1521.1|1519.9|1521.6|1520.4|1521|1519.8|117
1677496800000|2023-02-27 11:20:00|1521|1519.8|1520.7|1519.5|1521|1519.8|1520.7|1519.5|71
1677497100000|2023-02-27 11:25:00|1521|1519.8|1520.7|1519.5|1521|1519.8|1520.7|1519.5|101
1677497400000|2023-02-27 11:30:00|1520.9|1519.7|1521.1|1519.9|1521.2|1520|1520.7|1519.5|39
1677497700000|2023-02-27 11:35:00|1521.2|1520|1521.7|1520.5|1521.7|1520.5|1521.2|1520|165
1677498000000|2023-02-27 11:40:00|1521.6|1520.4|1520.7|1519.5|1521.7|1520.5|1520.7|1519.5|38
1677498300000|2023-02-27 11:45:00|1520.4|1519.2|1520.5|1519.3|1520.6|1519.4|1520.2|1519|65
1677498600000|2023-02-27 11:50:00|1520.4|1519.2|1520.2|1519|1520.5|1519.3|1520.2|1519|57
1677498900000|2023-02-27 11:55:00|1520.5|1519.3|1520.4|1519.2|1520.5|1519.3|1520.2|1519|123
1677499200000|2023-02-27 12:00:00|1520.2|1519|1522.2|1521|1522.2|1521|1520.2|1519|167
1677499500000|2023-02-27 12:05:00|1522.6|1521.4|1522.2|1521|1522.7|1521.5|1522|1520.8|207
1677499800000|2023-02-27 12:10:00|1522.4|1521.2|1522.7|1521.5|1523|1521.8|1522|1520.8|196
1677500100000|2023-02-27 12:15:00|1522.9|1521.7|1522.2|1521|1522.9|1521.7|1522.1|1520.9|43
1677500400000|2023-02-27 12:20:00|1522|1520.8|1520.7|1519.5|1522|1520.8|1520.7|1519.5|93
1677500700000|2023-02-27 12:25:00|1520.6|1519.4|1520.5|1519.3|1520.7|1519.5|1520.5|1519.3|152
1677501000000|2023-02-27 12:30:00|1520.6|1519.4|1520.7|1519.5|1520.7|1519.5|1520.5|1519.3|46
1677501300000|2023-02-27 12:35:00|1520.6|1519.4|1521.9|1520.7|1522|1520.8|1520.5|1519.3|211
1677501600000|2023-02-27 12:40:00|1521.7|1520.5|1521.2|1520|1522|1520.8|1521|1519.8|182
1677501900000|2023-02-27 12:45:00|1521.4|1520.2|1520.2|1519|1521.5|1520.3|1520.2|1519|116
1677502200000|2023-02-27 12:50:00|1520.4|1519.2|1520.5|1519.3|1520.5|1519.3|1520.2|1519|128
1677502500000|2023-02-27 12:55:00|1520.4|1519.2|1520.2|1519|1520.7|1519.5|1520.2|1519|47
1677502800000|2023-02-27 13:00:00|1520.4|1519.2|1520.7|1519.5|1521.5|1520.3|1520.4|1519.2|104
1677503100000|2023-02-27 13:05:00|1520.9|1519.7|1521.2|1520|1521.7|1520.5|1520.9|1519.7|154
1677503400000|2023-02-27 13:10:00|1521.4|1520.2|1521.2|1520|1521.7|1520.5|1521|1519.8|77
1677503700000|2023-02-27 13:15:00|1521.1|1519.9|1521.5|1520.3|1521.6|1520.4|1521|1519.8|148
1677504000000|2023-02-27 13:20:00|1521.6|1520.4|1521.5|1520.3|1521.6|1520.4|1521.2|1520|61
1677504300000|2023-02-27 13:25:00|1521.7|1520.5|1522|1520.8|1522.5|1521.3|1521.7|1520.5|112
1677504600000|2023-02-27 13:30:00|1521.9|1520.7|1523.2|1522|1523.5|1522.3|1521.5|1520.3|362
1677504900000|2023-02-27 13:35:00|1523.3|1522.1|1524|1522.8|1524|1522.8|1523.3|1522.1|344
1677505200000|2023-02-27 13:40:00|1523.8|1522.6|1524.3|1523.1|1524.7|1523.5|1523.7|1522.5|635
1677508200000|2023-02-27 14:30:00|1523.2|1522|1518.6|1517.4|1523.7|1522.5|1518|1516.8|4028
1677508500000|2023-02-27 14:35:00|1518.5|1517.3|1517.2|1516|1518.5|1517.3|1516.2|1515|2129
1677508800000|2023-02-27 14:40:00|1517.1|1515.9|1516|1514.8|1517.2|1516|1515.6|1514.4|1778
1677509100000|2023-02-27 14:45:00|1515.8|1514.6|1514.3|1513.1|1516.2|1515|1514.2|1513|1921
1677509400000|2023-02-27 14:50:00|1514.2|1513|1514.7|1513.5|1515.2|1514|1513.5|1512.3|2124
1677509700000|2023-02-27 14:55:00|1514.8|1513.6|1517.2|1516|1517.9|1516.7|1514.4|1513.2|1584
1677510000000|2023-02-27 15:00:00|1517.4|1516.2|1515.2|1514|1518.4|1517.2|1515.2|1514|1207
1677510300000|2023-02-27 15:05:00|1515.4|1514.2|1514.9|1513.7|1515.7|1514.5|1513.7|1512.5|1746
1677510600000|2023-02-27 15:10:00|1515.2|1514|1514.4|1513.2|1515.2|1514|1513.2|1512|1036
1677510900000|2023-02-27 15:15:00|1514.2|1513|1515.9|1514.7|1515.9|1514.7|1513.9|1512.7|1018
1677511200000|2023-02-27 15:20:00|1516.1|1514.9|1514.4|1513.2|1516.6|1515.4|1514.2|1513|1249
1677511500000|2023-02-27 15:25:00|1514.7|1513.5|1513.9|1512.7|1514.7|1513.5|1512.9|1511.7|662
1677511800000|2023-02-27 15:30:00|1513.8|1512.6|1513.7|1512.5|1513.9|1512.7|1512.4|1511.2|1067
1677512100000|2023-02-27 15:35:00|1513.4|1512.2|1512.7|1511.5|1513.4|1512.2|1512.2|1511|1001
1677512400000|2023-02-27 15:40:00|1512.8|1511.6|1512.4|1511.2|1514.2|1513|1512.4|1511.2|984
1677512700000|2023-02-27 15:45:00|1512.2|1511|1512.7|1511.5|1512.7|1511.5|1512.2|1511|2532
1677513000000|2023-02-27 15:50:00|1512.4|1511.2|1513|1511.8|1513.2|1512|1512.2|1511|1544
1677513300000|2023-02-27 15:55:00|1513.1|1511.9|1513.2|1512|1513.2|1512|1511|1509.8|1136
1677513600000|2023-02-27 16:00:00|1513.3|1512.1|1511.5|1510.3|1514|1512.8|1511.5|1510.3|636
1677513900000|2023-02-27 16:05:00|1511.7|1510.5|1511.5|1510.3|1512.2|1511|1510.7|1509.5|912
1677514200000|2023-02-27 16:10:00|1511.6|1510.4|1511.5|1510.3|1511.7|1510.5|1510.7|1509.5|1505
1677514500000|2023-02-27 16:15:00|1511.2|1510|1510.7|1509.5|1511.2|1510|1510.5|1509.3|1046
1677514800000|2023-02-27 16:20:00|1511|1509.8|1510.2|1509|1511.5|1510.3|1510.2|1509|662
1677515100000|2023-02-27 16:25:00|1510.5|1509.3|1512|1510.8|1512.2|1511|1510.2|1509|1069
1677515400000|2023-02-27 16:30:00|1511.8|1510.6|1511.7|1510.5|1512.5|1511.3|1511.5|1510.3|2052
1677515700000|2023-02-27 16:35:00|1512|1510.8|1512.9|1511.7|1513.7|1512.5|1512|1510.8|1133
1677516000000|2023-02-27 16:40:00|1513|1511.8|1513.6|1512.4|1513.7|1512.5|1512.7|1511.5|576
1677516300000|2023-02-27 16:45:00|1513.5|1512.3|1514|1512.8|1514.2|1513|1513.5|1512.3|439
1677516600000|2023-02-27 16:50:00|1514.2|1513|1512.8|1511.6|1514.7|1513.5|1512.7|1511.5|868
1677516900000|2023-02-27 16:55:00|1512.7|1511.5|1512.5|1511.3|1512.7|1511.5|1511.7|1510.5|654
1677517200000|2023-02-27 17:00:00|1512.2|1511|1511.5|1510.3|1512.2|1511|1511.5|1510.3|637
1677517500000|2023-02-27 17:05:00|1511.7|1510.5|1511|1509.8|1511.7|1510.5|1510.7|1509.5|531
1677517800000|2023-02-27 17:10:00|1510.8|1509.6|1510.7|1509.5|1511|1509.8|1510.2|1509|785
1677518100000|2023-02-27 17:15:00|1510.5|1509.3|1511.5|1510.3|1511.7|1510.5|1510.5|1509.3|802
1677518400000|2023-02-27 17:20:00|1511.2|1510|1511|1509.8|1511.7|1510.5|1511|1509.8|529
1677518700000|2023-02-27 17:25:00|1511.1|1509.9|1511.2|1510|1511.7|1510.5|1510.7|1509.5|592
1677519000000|2023-02-27 17:30:00|1511.3|1510.1|1511|1509.8|1511.7|1510.5|1510.7|1509.5|664
1677519300000|2023-02-27 17:35:00|1510.8|1509.6|1510.7|1509.5|1511|1509.8|1510.2|1509|730
1677519600000|2023-02-27 17:40:00|1510.5|1509.3|1510.2|1509|1511|1509.8|1510.2|1509|585
1677519900000|2023-02-27 17:45:00|1510.5|1509.3|1510.7|1509.5|1512|1510.8|1510.5|1509.3|1300
1677520200000|2023-02-27 17:50:00|1511|1509.8|1509|1507.8|1511|1509.8|1508.6|1507.4|1194
1677520500000|2023-02-27 17:55:00|1509.2|1508|1509.3|1508.1|1509.7|1508.5|1509|1507.8|615
1677520800000|2023-02-27 18:00:00|1509.5|1508.3|1510.1|1508.9|1510.1|1508.9|1509|1507.8|605
1677521100000|2023-02-27 18:05:00|1510|1508.8|1509.2|1508|1510.2|1509|1509|1507.8|797
1677521400000|2023-02-27 18:10:00|1509|1507.8|1509.2|1508|1509.2|1508|1508.5|1507.3|1024
1677521700000|2023-02-27 18:15:00|1509.1|1507.9|1511.4|1510.2|1511.4|1510.2|1509|1507.8|986
1677522000000|2023-02-27 18:20:00|1511.5|1510.3|1513.2|1512|1513.2|1512|1511.3|1510.1|635
1677522300000|2023-02-27 18:25:00|1512.9|1511.7|1511.8|1510.6|1513.1|1511.9|1511.2|1510|597
1677522600000|2023-02-27 18:30:00|1511.7|1510.5|1512.2|1511|1513|1511.8|1511.7|1510.5|680
1677522900000|2023-02-27 18:35:00|1512|1510.8|1511.8|1510.6|1512.3|1511.1|1511.2|1510|1100
1677523200000|2023-02-27 18:40:00|1511.9|1510.7|1511.7|1510.5|1512.5|1511.3|1511.2|1510|413
1677523500000|2023-02-27 18:45:00|1511.8|1510.6|1510.7|1509.5|1512.2|1511|1510.7|1509.5|688
1677523800000|2023-02-27 18:50:00|1510.5|1509.3|1511.7|1510.5|1512.2|1511|1510.5|1509.3|1198
1677524100000|2023-02-27 18:55:00|1512|1510.8|1512.5|1511.3|1512.5|1511.3|1511.8|1510.6|785
1677524400000|2023-02-27 19:00:00|1512.2|1511|1511.7|1510.5|1512.2|1511|1511.5|1510.3|840
1677524700000|2023-02-27 19:05:00|1511.5|1510.3|1512|1510.8|1512.5|1511.3|1511.2|1510|1483
1677525000000|2023-02-27 19:10:00|1512.2|1511|1512.9|1511.7|1513.5|1512.3|1512|1510.8|2854
1677525300000|2023-02-27 19:15:00|1512.7|1511.5|1513.1|1511.9|1513.2|1512|1512.5|1511.3|3156
1677546000000|2023-02-28 01:00:00|1512.4|1511.2|1511.3|1510.1|1513.2|1512|1511|1509.8|922
1677546300000|2023-02-28 01:05:00|1511.4|1510.2|1509.7|1508.5|1511.4|1510.2|1509.5|1508.3|367
1677546600000|2023-02-28 01:10:00|1509.5|1508.3|1509|1507.8|1509.8|1508.6|1508.7|1507.5|565
1677546900000|2023-02-28 01:15:00|1509.1|1507.9|1507.3|1506.1|1509.2|1508|1507.3|1506.1|385
1677547200000|2023-02-28 01:20:00|1507.2|1506|1508|1506.8|1508|1506.8|1507.2|1506|296
1677547500000|2023-02-28 01:25:00|1508.2|1507|1507.6|1506.4|1508.2|1507|1507.4|1506.2|204
1677547800000|2023-02-28 01:30:00|1507.7|1506.5|1509.7|1508.5|1509.9|1508.7|1507.7|1506.5|120
1677548100000|2023-02-28 01:35:00|1509.6|1508.4|1508.9|1507.7|1509.9|1508.7|1508.7|1507.5|105
1677548400000|2023-02-28 01:40:00|1508.8|1507.6|1508.7|1507.5|1509.4|1508.2|1508.7|1507.5|121
1677548700000|2023-02-28 01:45:00|1508.8|1507.6|1508.9|1507.7|1509.3|1508.1|1508.7|1507.5|25
1677549000000|2023-02-28 01:50:00|1508.7|1507.5|1508.8|1507.6|1509.2|1508|1508.7|1507.5|93
1677549300000|2023-02-28 01:55:00|1508.7|1507.5|1508.4|1507.2|1508.7|1507.5|1508.4|1507.2|102
1677549600000|2023-02-28 02:00:00|1508.5|1507.3|1508.4|1507.2|1508.7|1507.5|1508.4|1507.2|46
1677549900000|2023-02-28 02:05:00|1507.9|1506.7|1507.8|1506.6|1507.9|1506.7|1507.7|1506.5|80
1677550200000|2023-02-28 02:10:00|1507.7|1506.5|1507.9|1506.7|1508.1|1506.9|1507.6|1506.4|31
1677550500000|2023-02-28 02:15:00|1508|1506.8|1508.3|1507.1|1508.3|1507.1|1507.9|1506.7|31
1677550800000|2023-02-28 02:20:00|1508.4|1507.2|1508.3|1507.1|1508.4|1507.2|1507.9|1506.7|33
1677551100000|2023-02-28 02:25:00|1508.2|1507|1508.3|1507.1|1508.4|1507.2|1508|1506.8|55
1677551400000|2023-02-28 02:30:00|1508.4|1507.2|1508.3|1507.1|1508.4|1507.2|1507.9|1506.7|43
1677551700000|2023-02-28 02:35:00|1508.2|1507|1508.2|1507|1508.4|1507.2|1508.2|1507|27
1677552000000|2023-02-28 02:40:00|1508.4|1507.2|1508.3|1507.1|1508.6|1507.4|1508.2|1507|40
1677552300000|2023-02-28 02:45:00|1508.2|1507|1508.4|1507.2|1508.6|1507.4|1508.2|1507|130
1677552600000|2023-02-28 02:50:00|1508.3|1507.1|1508.1|1506.9|1508.3|1507.1|1507.9|1506.7|15
1677552900000|2023-02-28 02:55:00|1507.9|1506.7|1507.4|1506.2|1507.9|1506.7|1507.4|1506.2|227
1677553200000|2023-02-28 03:00:00|1507.5|1506.3|1507.2|1506|1507.7|1506.5|1506.9|1505.7|206
1677553500000|2023-02-28 03:05:00|1507|1505.8|1507.2|1506|1507.2|1506|1506.9|1505.7|27
1677553800000|2023-02-28 03:10:00|1507.3|1506.1|1506.9|1505.7|1507.4|1506.2|1506.9|1505.7|69
1677554100000|2023-02-28 03:15:00|1506.7|1505.5|1506.2|1505|1506.7|1505.5|1505.9|1504.7|260
1677554400000|2023-02-28 03:20:00|1506.4|1505.2|1506.2|1505|1506.6|1505.4|1506.2|1505|38
1677554700000|2023-02-28 03:25:00|1506.3|1505.1|1505.9|1504.7|1506.3|1505.1|1505.9|1504.7|91
1677555000000|2023-02-28 03:30:00|1506.1|1504.9|1505.9|1504.7|1506.2|1505|1505.9|1504.7|18
1677555300000|2023-02-28 03:35:00|||||||||4
1677555600000|2023-02-28 03:40:00|||||||||33
1677555900000|2023-02-28 03:45:00|||||||||31
1677556200000|2023-02-28 03:50:00|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.7|1504.5|42
1677556500000|2023-02-28 03:55:00|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|8
1677556800000|2023-02-28 04:00:00|1505.9|1504.7|1505.7|1504.5|1505.9|1504.7|1505.7|1504.5|19
1677557100000|2023-02-28 04:05:00|1505.8|1504.6|1505.7|1504.5|1505.8|1504.6|1505.7|1504.5|1
1677557400000|2023-02-28 04:10:00|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|6
1677557700000|2023-02-28 04:15:00|1505.8|1504.6|1505.8|1504.6|1505.9|1504.7|1505.8|1504.6|6
1677558000000|2023-02-28 04:20:00|1505.9|1504.7|1505.8|1504.6|1505.9|1504.7|1505.8|1504.6|1
1677558300000|2023-02-28 04:25:00|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|13
1677558600000|2023-02-28 04:30:00|1505.6|1504.4|1505.2|1504|1505.7|1504.5|1505.2|1504|72
1677558900000|2023-02-28 04:35:00|||||||||16
1677559200000|2023-02-28 04:40:00|1505.4|1504.2|1505.3|1504.1|1505.4|1504.2|1505.2|1504|91
1677559500000|2023-02-28 04:45:00|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.2|1504|4
1677559800000|2023-02-28 04:50:00|1505.3|1504.1|1505.4|1504.2|1505.4|1504.2|1505.3|1504.1|16
1677560100000|2023-02-28 04:55:00|||||||||7
1677560400000|2023-02-28 05:00:00|1505.7|1504.5|1505.5|1504.3|1505.7|1504.5|1505.4|1504.2|20
1677560700000|2023-02-28 05:05:00|1505.4|1504.2|1505.2|1504|1505.5|1504.3|1505.2|1504|16
1677561000000|2023-02-28 05:10:00|1505.3|1504.1|1505.2|1504|1505.3|1504.1|1505.2|1504|6
1677561300000|2023-02-28 05:15:00|1505.3|1504.1|1505.6|1504.4|1505.6|1504.4|1505.3|1504.1|65
1677561600000|2023-02-28 05:20:00|1505.7|1504.5|1505.1|1503.9|1505.7|1504.5|1505.1|1503.9|136
1677561900000|2023-02-28 05:25:00|1505.2|1504|1505.3|1504.1|1505.3|1504.1|1505.2|1504|11
1677562200000|2023-02-28 05:30:00|1505.2|1504|1505.4|1504.2|1505.7|1504.5|1505.1|1503.9|196
1677562500000|2023-02-28 05:35:00|1505.5|1504.3|1505.7|1504.5|1505.7|1504.5|1504.9|1503.7|183
1677562800000|2023-02-28 05:40:00|1505.5|1504.3|1504.7|1503.5|1505.9|1504.7|1504.7|1503.5|230
1677563100000|2023-02-28 05:45:00|1504.9|1503.7|1503.9|1502.7|1504.9|1503.7|1503.9|1502.7|177
1677563400000|2023-02-28 05:50:00|1503.8|1502.6|1503.4|1502.2|1503.9|1502.7|1503.3|1502.1|116
1677563700000|2023-02-28 05:55:00|1503.3|1502.1|1502.8|1501.6|1503.3|1502.1|1502.7|1501.5|128
1677564000000|2023-02-28 06:00:00|1502.9|1501.7|1502.7|1501.5|1503.4|1502.2|1502.2|1501|158
1677564300000|2023-02-28 06:05:00|1502.5|1501.3|1502.2|1501|1502.7|1501.5|1502|1500.8|87
1677564600000|2023-02-28 06:10:00|1502|1500.8|1502.2|1501|1502.3|1501.1|1501.7|1500.5|235
1677564900000|2023-02-28 06:15:00|1502|1500.8|1502.2|1501|1502.4|1501.2|1501.9|1500.7|32
1677565200000|2023-02-28 06:20:00|1502.3|1501.1|1502.2|1501|1502.9|1501.7|1501.9|1500.7|291
1677565500000|2023-02-28 06:25:00|1502.3|1501.1|1502.2|1501|1502.9|1501.7|1502.2|1501|205
1677565800000|2023-02-28 06:30:00|1502.1|1500.9|1502.5|1501.3|1502.7|1501.5|1501.9|1500.7|163
1677566100000|2023-02-28 06:35:00|1502.6|1501.4|1502.7|1501.5|1502.9|1501.7|1501.9|1500.7|358
1677566400000|2023-02-28 06:40:00|1502.6|1501.4|1502.7|1501.5|1502.9|1501.7|1502.5|1501.3|55
1677566700000|2023-02-28 06:45:00|1502.8|1501.6|1502.8|1501.6|1502.9|1501.7|1502.2|1501|125
1677567000000|2023-02-28 06:50:00|1502.9|1501.7|1503.3|1502.1|1503.5|1502.3|1502.7|1501.5|59
1677567300000|2023-02-28 06:55:00|1503.2|1502|1503.6|1502.4|1503.7|1502.5|1503.2|1502|73
1677567600000|2023-02-28 07:00:00|1503.5|1502.3|1503.2|1502|1503.5|1502.3|1503.1|1501.9|18
1677567900000|2023-02-28 07:05:00|1503.1|1501.9|1503.1|1501.9|1503.4|1502.2|1503.1|1501.9|137
1677568200000|2023-02-28 07:10:00|1503.2|1502|1503.1|1501.9|1503.4|1502.2|1502.9|1501.7|74
1677568500000|2023-02-28 07:15:00|1503.2|1502|1502.8|1501.6|1503.2|1502|1502.7|1501.5|20
1677568800000|2023-02-28 07:20:00|1502.7|1501.5|1502.9|1501.7|1502.9|1501.7|1502.7|1501.5|8
1677569100000|2023-02-28 07:25:00|1502.8|1501.6|1502.6|1501.4|1502.9|1501.7|1502.6|1501.4|20
1677569400000|2023-02-28 07:30:00|1502.4|1501.2|1502.9|1501.7|1503.1|1501.9|1502.4|1501.2|94
1677569700000|2023-02-28 07:35:00|1502.8|1501.6|1503.1|1501.9|1503.4|1502.2|1502.7|1501.5|34
1677570000000|2023-02-28 07:40:00|1503.3|1502.1|1503.4|1502.2|1503.6|1502.4|1503|1501.8|42
1677570300000|2023-02-28 07:45:00|1503.5|1502.3|1503.4|1502.2|1503.6|1502.4|1503.4|1502.2|42
1677570600000|2023-02-28 07:50:00|1503.3|1502.1|1502.9|1501.7|1503.4|1502.2|1502.9|1501.7|153
1677570900000|2023-02-28 07:55:00|1503|1501.8|1503.2|1502|1503.7|1502.5|1502.9|1501.7|41
1677571200000|2023-02-28 08:00:00|1503.1|1501.9|1503.2|1502|1503.2|1502|1502.4|1501.2|65
1677571500000|2023-02-28 08:05:00|1502.9|1501.7|1503.7|1502.5|1503.9|1502.7|1502.9|1501.7|63
1677571800000|2023-02-28 08:10:00|1503.6|1502.4|1504|1502.8|1504.4|1503.2|1503.4|1502.2|107
1677572100000|2023-02-28 08:15:00|1503.9|1502.7|1504|1502.8|1504.3|1503.1|1503.7|1502.5|76
1677572400000|2023-02-28 08:20:00|1503.9|1502.7|1503.7|1502.5|1503.9|1502.7|1503.7|1502.5|37
1677572700000|2023-02-28 08:25:00|1503.9|1502.7|1504.9|1503.7|1504.9|1503.7|1503.7|1502.5|260
1677573000000|2023-02-28 08:30:00|1504.7|1503.5|1504.4|1503.2|1504.9|1503.7|1504.2|1503|55
1677573300000|2023-02-28 08:35:00|1504.5|1503.3|1505.2|1504|1505.2|1504|1504.4|1503.2|28
1677573600000|2023-02-28 08:40:00|1505.3|1504.1|1505.2|1504|1505.4|1504.2|1504.9|1503.7|83
1677573900000|2023-02-28 08:45:00|1505.3|1504.1|1506.4|1505.2|1506.9|1505.7|1505.2|1504|75
1677574200000|2023-02-28 08:50:00|1506.6|1505.4|1507.4|1506.2|1507.7|1506.5|1506.4|1505.2|70
1677574500000|2023-02-28 08:55:00|1507.7|1506.5|1507.2|1506|1507.8|1506.6|1507.2|1506|48
1677574800000|2023-02-28 09:00:00|1506.9|1505.7|1506.7|1505.5|1507.7|1506.5|1506.3|1505.1|149
1677575100000|2023-02-28 09:05:00|1506.8|1505.6|1507.7|1506.5|1507.9|1506.7|1506.8|1505.6|145
1677575400000|2023-02-28 09:10:00|1507.8|1506.6|1508.2|1507|1508.4|1507.2|1507.7|1506.5|138
1677575700000|2023-02-28 09:15:00|1507.9|1506.7|1508.2|1507|1508.4|1507.2|1507.7|1506.5|190
1677576000000|2023-02-28 09:20:00|1507.9|1506.7|1507.2|1506|1507.9|1506.7|1507.2|1506|34
1677576300000|2023-02-28 09:25:00|1506.9|1505.7|1506.9|1505.7|1507.2|1506|1506.9|1505.7|30
1677576600000|2023-02-28 09:30:00|1506.7|1505.5|1506.8|1505.6|1506.9|1505.7|1506.4|1505.2|51
1677576900000|2023-02-28 09:35:00|1506.7|1505.5|1506.7|1505.5|1506.9|1505.7|1506.2|1505|19
1677577200000|2023-02-28 09:40:00|1506.5|1505.3|1506.5|1505.3|1506.7|1505.5|1506.2|1505|32
1677577500000|2023-02-28 09:45:00|1506.4|1505.2|1507.9|1506.7|1507.9|1506.7|1506.2|1505|33
1677577800000|2023-02-28 09:50:00|1507.8|1506.6|1507.4|1506.2|1507.9|1506.7|1507.4|1506.2|25
1677578100000|2023-02-28 09:55:00|1507.2|1506|1506.7|1505.5|1507.7|1506.5|1506.7|1505.5|77
1677578400000|2023-02-28 10:00:00|1506.5|1505.3|1506.4|1505.2|1506.7|1505.5|1506.2|1505|31
1677578700000|2023-02-28 10:05:00|1506.3|1505.1|1506.4|1505.2|1506.4|1505.2|1505.7|1504.5|76
1677579000000|2023-02-28 10:10:00|1506.7|1505.5|1505.8|1504.6|1506.7|1505.5|1505.8|1504.6|27
1677579300000|2023-02-28 10:15:00|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.4|1504.2|36
1677579600000|2023-02-28 10:20:00|1505.5|1504.3|1505.2|1504|1505.5|1504.3|1505.2|1504|29
1677579900000|2023-02-28 10:25:00|1505.4|1504.2|1504.3|1503.1|1505.7|1504.5|1504.2|1503|36
1677580200000|2023-02-28 10:30:00|1504.2|1503|1504.9|1503.7|1505.2|1504|1504.2|1503|21
1677580500000|2023-02-28 10:35:00|1505|1503.8|1504.8|1503.6|1505.4|1504.2|1504.7|1503.5|37
1677580800000|2023-02-28 10:40:00|1504.9|1503.7|1504.4|1503.2|1505|1503.8|1504.3|1503.1|24
1677581100000|2023-02-28 10:45:00|1504.7|1503.5|1505.2|1504|1505.2|1504|1504.4|1503.2|28
1677581400000|2023-02-28 10:50:00|1504.9|1503.7|1505.2|1504|1505.2|1504|1504.9|1503.7|18
1677581700000|2023-02-28 10:55:00|1504.9|1503.7|1504.9|1503.7|1505.4|1504.2|1504.9|1503.7|97
1677582000000|2023-02-28 11:00:00|1505|1503.8|1503.3|1502.1|1505.2|1504|1503.2|1502|109
1677582300000|2023-02-28 11:05:00|1503|1501.8|1503.1|1501.9|1503.5|1502.3|1503|1501.8|153
1677582600000|2023-02-28 11:10:00|1503.3|1502.1|1502.8|1501.6|1503.4|1502.2|1502.4|1501.2|125
1677582900000|2023-02-28 11:15:00|1502.6|1501.4|1502.9|1501.7|1503.4|1502.2|1502.6|1501.4|68
1677583200000|2023-02-28 11:20:00|1503.1|1501.9|1503.9|1502.7|1503.9|1502.7|1502.9|1501.7|81
1677583500000|2023-02-28 11:25:00|1503.7|1502.5|1504.1|1502.9|1504.4|1503.2|1503.4|1502.2|27
1677583800000|2023-02-28 11:30:00|1504|1502.8|1503.6|1502.4|1504|1502.8|1503.6|1502.4|25
1677584100000|2023-02-28 11:35:00|1503.5|1502.3|1503.4|1502.2|1503.5|1502.3|1503|1501.8|18
1677584400000|2023-02-28 11:40:00|1503.2|1502|1503.2|1502|1503.6|1502.4|1503.1|1501.9|39
1677584700000|2023-02-28 11:45:00|1503.1|1501.9|1502.9|1501.7|1503.4|1502.2|1502.9|1501.7|36
1677585000000|2023-02-28 11:50:00|1502.6|1501.4|1502.9|1501.7|1502.9|1501.7|1502.5|1501.3|86
1677585300000|2023-02-28 11:55:00|1502.8|1501.6|1502.6|1501.4|1502.9|1501.7|1502.4|1501.2|32
1677585600000|2023-02-28 12:00:00|1502.7|1501.5|1502.2|1501|1502.9|1501.7|1502.1|1500.9|218
1677585900000|2023-02-28 12:05:00|1502.1|1500.9|1502|1500.8|1502.2|1501|1501.9|1500.7|214
1677586200000|2023-02-28 12:10:00|1502.1|1500.9|1501.9|1500.7|1502.1|1500.9|1501.6|1500.4|93
1677586500000|2023-02-28 12:15:00|1502|1500.8|1502.4|1501.2|1502.4|1501.2|1501.8|1500.6|71
1677586800000|2023-02-28 12:20:00|1502.5|1501.3|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|62
1677587100000|2023-02-28 12:25:00|1502.4|1501.2|1502.1|1500.9|1502.5|1501.3|1501.9|1500.7|676
1677587400000|2023-02-28 12:30:00|1502.4|1501.2|1502.1|1500.9|1502.4|1501.2|1502.1|1500.9|106
1677587700000|2023-02-28 12:35:00|1502.4|1501.2|1501.8|1500.6|1502.4|1501.2|1501.8|1500.6|122
1677588000000|2023-02-28 12:40:00|1501.7|1500.5|1501.4|1500.2|1501.9|1500.7|1501.4|1500.2|228
1677588300000|2023-02-28 12:45:00|1501.5|1500.3|1501.9|1500.7|1501.9|1500.7|1501.5|1500.3|114
1677588600000|2023-02-28 12:50:00|1501.6|1500.4|1501.6|1500.4|1501.9|1500.7|1501.1|1499.9|241
1677588900000|2023-02-28 12:55:00|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.1|1499.9|131
1677589200000|2023-02-28 13:00:00|1501.3|1500.1|1501.6|1500.4|1501.9|1500.7|1501.1|1499.9|414
1677589500000|2023-02-28 13:05:00|1501.7|1500.5|1501.4|1500.2|1501.9|1500.7|1501.4|1500.2|93
1677589800000|2023-02-28 13:10:00|1501.1|1499.9|1501.4|1500.2|1501.9|1500.7|1501.1|1499.9|613
1677590100000|2023-02-28 13:15:00|1501.2|1500|1500|1498.8|1501.5|1500.3|1499.4|1498.2|522
1677590400000|2023-02-28 13:20:00|1500.1|1498.9|1499.1|1497.9|1500.1|1498.9|1498.4|1497.2|630
1677590700000|2023-02-28 13:25:00|1499|1497.8|1496.4|1495.2|1499.1|1497.9|1496.2|1495|1011
1677591000000|2023-02-28 13:30:00|1496.3|1495.1|1497|1495.8|1497.2|1496|1496.2|1495|351
1677591300000|2023-02-28 13:35:00|1497.2|1496|1497.2|1496|1497.7|1496.5|1496.8|1495.6|468
1677591600000|2023-02-28 13:40:00|1497|1495.8|1494.3|1493.1|1497.2|1496|1493.3|1492.1|1033
1677594600000|2023-02-28 14:30:00|1495.4|1494.2|1488.2|1487|1495.4|1494.2|1486.2|1485|6783
1677594900000|2023-02-28 14:35:00|1487.9|1486.7|1487.5|1486.3|1488.9|1487.7|1485.4|1484.2|2934
1677595200000|2023-02-28 14:40:00|1487.6|1486.4|1488.6|1487.4|1490.1|1488.9|1486.4|1485.2|2241
1677595500000|2023-02-28 14:45:00|1488.9|1487.7|1488.1|1486.9|1488.9|1487.7|1487.1|1485.9|1785
1677595800000|2023-02-28 14:50:00|1487.9|1486.7|1487.6|1486.4|1488.9|1487.7|1487.1|1485.9|1430
1677596100000|2023-02-28 14:55:00|1487.5|1486.3|1486.9|1485.7|1487.9|1486.7|1485.9|1484.7|2070
1677596400000|2023-02-28 15:00:00|1486.6|1485.4|1486.9|1485.7|1488.3|1487.1|1486.1|1484.9|2423
1677596700000|2023-02-28 15:05:00|1486.7|1485.5|1486.4|1485.2|1487.6|1486.4|1485.6|1484.4|1678
1677597000000|2023-02-28 15:10:00|1486.3|1485.1|1487.8|1486.6|1488.7|1487.5|1485.4|1484.2|1467
1677597300000|2023-02-28 15:15:00|1487.6|1486.4|1486.3|1485.1|1488.1|1486.9|1485.6|1484.4|947
1677597600000|2023-02-28 15:20:00|1486.1|1484.9|1485.8|1484.6|1486.6|1485.4|1485.1|1483.9|1024
1677597900000|2023-02-28 15:25:00|1486.1|1484.9|1489.3|1488.1|1490.6|1489.4|1486.1|1484.9|1580
1677598200000|2023-02-28 15:30:00|1489.6|1488.4|1486.9|1485.7|1489.6|1488.4|1486.9|1485.7|938
1677598500000|2023-02-28 15:35:00|1487|1485.8|1484.5|1483.3|1487.6|1486.4|1484.4|1483.2|1545
1677598800000|2023-02-28 15:40:00|1484.4|1483.2|1484.1|1482.9|1484.6|1483.4|1483.6|1482.4|1921
1677599100000|2023-02-28 15:45:00|1484.4|1483.2|1484.6|1483.4|1484.9|1483.7|1483.4|1482.2|1419
1677599400000|2023-02-28 15:50:00|1484.4|1483.2|1485.4|1484.2|1485.4|1484.2|1483.6|1482.4|995
1677599700000|2023-02-28 15:55:00|1485.2|1484|1484.4|1483.2|1485.9|1484.7|1483.9|1482.7|1082
1677600000000|2023-02-28 16:00:00|1484.2|1483|1486.1|1484.9|1486.1|1484.9|1483.9|1482.7|614
1677600300000|2023-02-28 16:05:00|1486.4|1485.2|1484.6|1483.4|1486.4|1485.2|1484.6|1483.4|912
1677600600000|2023-02-28 16:10:00|1484.9|1483.7|1484.6|1483.4|1486.1|1484.9|1484.1|1482.9|663
1677600900000|2023-02-28 16:15:00|1484.4|1483.2|1484.6|1483.4|1485.4|1484.2|1483.9|1482.7|687
1677601200000|2023-02-28 16:20:00|1484.5|1483.3|1484.5|1483.3|1485.6|1484.4|1483.6|1482.4|857
1677601500000|2023-02-28 16:25:00|1484.6|1483.4|1487.6|1486.4|1487.8|1486.6|1484.1|1482.9|1697
1677601800000|2023-02-28 16:30:00|1487.8|1486.6|1485.9|1484.7|1488.1|1486.9|1485.6|1484.4|1174
1677602100000|2023-02-28 16:35:00|1486.1|1484.9|1485.6|1484.4|1488.1|1486.9|1484.9|1483.7|917
1677602400000|2023-02-28 16:40:00|1485.9|1484.7|1485.9|1484.7|1485.9|1484.7|1484.9|1483.7|533
1677602700000|2023-02-28 16:45:00|1485.8|1484.6|1485.4|1484.2|1485.9|1484.7|1484.6|1483.4|579
1677603000000|2023-02-28 16:50:00|1485.2|1484|1487.2|1486|1487.8|1486.6|1484.6|1483.4|601
1677603300000|2023-02-28 16:55:00|1487.1|1485.9|1486.1|1484.9|1487.6|1486.4|1486.1|1484.9|438
1677603600000|2023-02-28 17:00:00|1485.6|1484.4|1485.8|1484.6|1486.8|1485.6|1484.8|1483.6|495
1677603900000|2023-02-28 17:05:00|1485.7|1484.5|1485.3|1484.1|1485.8|1484.6|1484.8|1483.6|666
1677604200000|2023-02-28 17:10:00|1485.6|1484.4|1486.6|1485.4|1486.6|1485.4|1485.2|1484|632
1677604500000|2023-02-28 17:15:00|1486.8|1485.6|1485.1|1483.9|1486.8|1485.6|1485.1|1483.9|535
1677604800000|2023-02-28 17:20:00|1485.3|1484.1|1485.3|1484.1|1486.6|1485.4|1485.1|1483.9|591
1677605100000|2023-02-28 17:25:00|1485.1|1483.9|1485.1|1483.9|1485.6|1484.4|1485.1|1483.9|760
1677605400000|2023-02-28 17:30:00|1485.3|1484.1|1484.7|1483.5|1485.3|1484.1|1483.3|1482.1|1121
1677605700000|2023-02-28 17:35:00|1484.8|1483.6|1485.6|1484.4|1486.8|1485.6|1484.3|1483.1|771
1677606000000|2023-02-28 17:40:00|1485.8|1484.6|1486.1|1484.9|1486.8|1485.6|1485.5|1484.3|757
1677606300000|2023-02-28 17:45:00|1486|1484.8|1483.8|1482.6|1486.1|1484.9|1483.8|1482.6|488
1677606600000|2023-02-28 17:50:00|1483.7|1482.5|1483.6|1482.4|1484.1|1482.9|1483.3|1482.1|650
1677606900000|2023-02-28 17:55:00|1483.7|1482.5|1482.5|1481.3|1483.8|1482.6|1482.4|1481.2|1012
1677607200000|2023-02-28 18:00:00|1482.4|1481.2|1482.1|1480.9|1482.9|1481.7|1482.1|1480.9|960
1677607500000|2023-02-28 18:05:00|1482.4|1481.2|1482.6|1481.4|1482.6|1481.4|1482.4|1481.2|655
1677607800000|2023-02-28 18:10:00|1482.4|1481.2|1482.6|1481.4|1483.8|1482.6|1482.1|1480.9|1385
1677608100000|2023-02-28 18:15:00|1482.5|1481.3|1483.1|1481.9|1483.8|1482.6|1482.5|1481.3|824
1677608400000|2023-02-28 18:20:00|1482.9|1481.7|1482.1|1480.9|1482.9|1481.7|1482.1|1480.9|616
1677608700000|2023-02-28 18:25:00|1482.3|1481.1|1482.1|1480.9|1482.8|1481.6|1482.1|1480.9|665
1677609000000|2023-02-28 18:30:00|1481.9|1480.7|1481|1479.8|1481.9|1480.7|1480.9|1479.7|1105
1677609300000|2023-02-28 18:35:00|1480.9|1479.7|1482.4|1481.2|1482.4|1481.2|1480.6|1479.4|776
1677609600000|2023-02-28 18:40:00|1482.6|1481.4|1482.5|1481.3|1482.9|1481.7|1482.1|1480.9|794
1677609900000|2023-02-28 18:45:00|1482.6|1481.4|1482.6|1481.4|1483.1|1481.9|1481.3|1480.1|584
1677610200000|2023-02-28 18:50:00|1483.1|1481.9|1481.1|1479.9|1483.1|1481.9|1481.1|1479.9|689
1677610500000|2023-02-28 18:55:00|1481.4|1480.2|1480.6|1479.4|1481.6|1480.4|1480.6|1479.4|844
1677610800000|2023-02-28 19:00:00|1480.7|1479.5|1481.9|1480.7|1482.1|1480.9|1480.6|1479.4|923
1677611100000|2023-02-28 19:05:00|1481.7|1480.5|1481.1|1479.9|1481.7|1480.5|1480.6|1479.4|1079
1677611400000|2023-02-28 19:10:00|1481.2|1480|1478.4|1477.2|1481.6|1480.4|1477.9|1476.7|3221
1677611700000|2023-02-28 19:15:00|1478.5|1477.3|1479.7|1478.5|1480.8|1479.6|1478.3|1477.1|1457
1677632400000|2023-03-01 01:00:00|1481.2|1480|1481|1479.8|1482.8|1481.6|1480.2|1479|915
1677632700000|2023-03-01 01:05:00|1481.1|1479.9|1481.6|1480.4|1484|1482.8|1481|1479.8|748
1677633000000|2023-03-01 01:10:00|1481.7|1480.5|1482.1|1480.9|1483.3|1482.1|1481.7|1480.5|249
1677633300000|2023-03-01 01:15:00|1482.2|1481|1482.6|1481.4|1482.7|1481.5|1481|1479.8|257
1677633600000|2023-03-01 01:20:00|1482.5|1481.3|1483.2|1482|1483.7|1482.5|1482.5|1481.3|223
1677633900000|2023-03-01 01:25:00|1482.7|1481.5|1483.2|1482|1483.2|1482|1482.5|1481.3|159
1677634200000|2023-03-01 01:30:00|1483.4|1482.2|1483.4|1482.2|1483.7|1482.5|1483|1481.8|89
1677634500000|2023-03-01 01:35:00|1483.2|1482|1483|1481.8|1483.2|1482|1482.4|1481.2|42
1677634800000|2023-03-01 01:40:00|1483.2|1482|1484|1482.8|1484.2|1483|1482.5|1481.3|247
1677635100000|2023-03-01 01:45:00|1484.1|1482.9|1485.7|1484.5|1485.7|1484.5|1484|1482.8|630
1677635400000|2023-03-01 01:50:00|1485.6|1484.4|1487|1485.8|1487.2|1486|1485.6|1484.4|788
1677635700000|2023-03-01 01:55:00|1487.1|1485.9|1489|1487.8|1489|1487.8|1487|1485.8|468
1677636000000|2023-03-01 02:00:00|1488.9|1487.7|1488|1486.8|1489|1487.8|1487.5|1486.3|332
1677636300000|2023-03-01 02:05:00|1488.1|1486.9|1488.7|1487.5|1488.7|1487.5|1487.5|1486.3|193
1677636600000|2023-03-01 02:10:00|1488.9|1487.7|1488.5|1487.3|1489.2|1488|1488.2|1487|134
1677636900000|2023-03-01 02:15:00|1489|1487.8|1489.2|1488|1490|1488.8|1489|1487.8|135
1677637200000|2023-03-01 02:20:00|1489.3|1488.1|1490.9|1489.7|1490.9|1489.7|1489.2|1488|521
1677637500000|2023-03-01 02:25:00|1490.7|1489.5|1492.1|1490.9|1492.7|1491.5|1490.3|1489.1|639
1677637800000|2023-03-01 02:30:00|1491.9|1490.7|1491.7|1490.5|1492.7|1491.5|1490.8|1489.6|115
1677638100000|2023-03-01 02:35:00|1491.5|1490.3|1493.1|1491.9|1494.2|1493|1491.3|1490.1|420
1677638400000|2023-03-01 02:40:00|1493.2|1492|1491.9|1490.7|1493.2|1492|1491.8|1490.6|110
1677638700000|2023-03-01 02:45:00|1492.1|1490.9|1490.7|1489.5|1492.4|1491.2|1490.7|1489.5|178
1677639000000|2023-03-01 02:50:00|1490.6|1489.4|1490.7|1489.5|1490.7|1489.5|1490.4|1489.2|40
1677639300000|2023-03-01 02:55:00|1490.4|1489.2|1490.4|1489.2|1490.7|1489.5|1490.4|1489.2|52
1677639600000|2023-03-01 03:00:00|1490.3|1489.1|1489.4|1488.2|1490.4|1489.2|1489.3|1488.1|217
1677639900000|2023-03-01 03:05:00|1489.5|1488.3|1489.7|1488.5|1489.9|1488.7|1489.2|1488|65
1677640200000|2023-03-01 03:10:00|1489.9|1488.7|1491.4|1490.2|1491.7|1490.5|1489.7|1488.5|343
1677640500000|2023-03-01 03:15:00|1491.3|1490.1|1490.2|1489|1491.7|1490.5|1489.9|1488.7|120
1677640800000|2023-03-01 03:20:00|1490.3|1489.1|1490.9|1489.7|1491.2|1490|1489.9|1488.7|39
1677641100000|2023-03-01 03:25:00|1490.8|1489.6|1491.6|1490.4|1491.7|1490.5|1490.7|1489.5|24
1677641400000|2023-03-01 03:30:00|1491.4|1490.2|1492.2|1491|1492.2|1491|1491.4|1490.2|60
1677641700000|2023-03-01 03:35:00|1491.9|1490.7|1492.2|1491|1492.2|1491|1491.7|1490.5|55
1677642000000|2023-03-01 03:40:00|1492|1490.8|1491.7|1490.5|1492.1|1490.9|1491.7|1490.5|26
1677642300000|2023-03-01 03:45:00|1491.9|1490.7|1491.9|1490.7|1492.2|1491|1491.9|1490.7|19
1677642600000|2023-03-01 03:50:00|1492|1490.8|1491.9|1490.7|1492.1|1490.9|1491.7|1490.5|22
1677642900000|2023-03-01 03:55:00|1491.8|1490.6|1491.9|1490.7|1491.9|1490.7|1491.7|1490.5|23
1677643200000|2023-03-01 04:00:00|1492.1|1490.9|1492.2|1491|1492.2|1491|1491.9|1490.7|19
1677643500000|2023-03-01 04:05:00|1492.1|1490.9|1491.1|1489.9|1492.1|1490.9|1490.8|1489.6|120
1677643800000|2023-03-01 04:10:00|1491|1489.8|1491.1|1489.9|1491.2|1490|1490.8|1489.6|24
1677644100000|2023-03-01 04:15:00|1491|1489.8|1491.1|1489.9|1491.2|1490|1491|1489.8|16
1677644400000|2023-03-01 04:20:00|1491.2|1490|1490.9|1489.7|1491.2|1490|1490.9|1489.7|18
1677644700000|2023-03-01 04:25:00|1490.8|1489.6|1490.8|1489.6|1490.9|1489.7|1490.8|1489.6|20
1677645000000|2023-03-01 04:30:00|1490.7|1489.5|1490.8|1489.6|1490.9|1489.7|1490.4|1489.2|44
1677645300000|2023-03-01 04:35:00|1490.9|1489.7|1491|1489.8|1491.2|1490|1490.9|1489.7|27
1677645600000|2023-03-01 04:40:00|1491.2|1490|1491|1489.8|1491.2|1490|1491|1489.8|36
1677645900000|2023-03-01 04:45:00|1490.9|1489.7|1491.3|1490.1|1491.3|1490.1|1490.9|1489.7|8
1677646200000|2023-03-01 04:50:00|1491.4|1490.2|1490.7|1489.5|1491.4|1490.2|1490.7|1489.5|17
1677646500000|2023-03-01 04:55:00|1490.9|1489.7|1491.1|1489.9|1491.2|1490|1490.9|1489.7|61
1677646800000|2023-03-01 05:00:00|1491|1489.8|1491.2|1490|1491.2|1490|1490.9|1489.7|15
1677647100000|2023-03-01 05:05:00|1491.1|1489.9|1491.2|1490|1491.2|1490|1490.7|1489.5|22
1677647400000|2023-03-01 05:10:00|1491.3|1490.1|1491.4|1490.2|1491.4|1490.2|1491.3|1490.1|8
1677647700000|2023-03-01 05:15:00|1491.7|1490.5|1491.5|1490.3|1491.7|1490.5|1491.2|1490|44
1677648000000|2023-03-01 05:20:00|1491.4|1490.2|1491.3|1490.1|1491.5|1490.3|1491.2|1490|27
1677648300000|2023-03-01 05:25:00|1491.4|1490.2|1491.2|1490|1491.5|1490.3|1491.1|1489.9|40
1677648600000|2023-03-01 05:30:00|1491.1|1489.9|1490.8|1489.6|1491.5|1490.3|1490.7|1489.5|38
1677648900000|2023-03-01 05:35:00|1490.9|1489.7|1490.4|1489.2|1490.9|1489.7|1490.4|1489.2|46
1677649200000|2023-03-01 05:40:00|1490.6|1489.4|1490.2|1489|1490.7|1489.5|1490|1488.8|44
1677649500000|2023-03-01 05:45:00|1490.3|1489.1|1489.7|1488.5|1490.4|1489.2|1489.2|1488|259
1677649800000|2023-03-01 05:50:00|1489.6|1488.4|1489.5|1488.3|1489.7|1488.5|1489.5|1488.3|19
1677650100000|2023-03-01 05:55:00|1489.4|1488.2|1489.6|1488.4|1489.7|1488.5|1489.4|1488.2|102
1677650400000|2023-03-01 06:00:00|1489.7|1488.5|1489.6|1488.4|1489.7|1488.5|1489.5|1488.3|45
1677650700000|2023-03-01 06:05:00|1489.7|1488.5|1489.4|1488.2|1489.7|1488.5|1489.3|1488.1|24
1677651000000|2023-03-01 06:10:00|1489.7|1488.5|1490.5|1489.3|1490.7|1489.5|1489.7|1488.5|78
1677651300000|2023-03-01 06:15:00|1490.6|1489.4|1490.7|1489.5|1490.7|1489.5|1490.4|1489.2|90
1677651600000|2023-03-01 06:20:00|||||||||34
1677651900000|2023-03-01 06:25:00|1490.4|1489.2|1490.7|1489.5|1490.7|1489.5|1490|1488.8|56
1677652200000|2023-03-01 06:30:00|1490.6|1489.4|1489.8|1488.6|1490.7|1489.5|1489.6|1488.4|92
1677652500000|2023-03-01 06:35:00|1490|1488.8|1490.3|1489.1|1490.5|1489.3|1489.7|1488.5|56
1677652800000|2023-03-01 06:40:00|1490.5|1489.3|1490.7|1489.5|1490.7|1489.5|1490.2|1489|124
1677653100000|2023-03-01 06:45:00|1490.5|1489.3|1490.4|1489.2|1490.5|1489.3|1489.7|1488.5|89
1677653400000|2023-03-01 06:50:00|1490.5|1489.3|1491.2|1490|1491.4|1490.2|1490.5|1489.3|128
1677653700000|2023-03-01 06:55:00|1490.9|1489.7|1490.2|1489|1490.9|1489.7|1490.2|1489|93
1677654000000|2023-03-01 07:00:00|1490.6|1489.4|1490.6|1489.4|1490.9|1489.7|1490.4|1489.2|26
1677654300000|2023-03-01 07:05:00|1490.4|1489.2|1489.7|1488.5|1490.4|1489.2|1489.4|1488.2|48
1677654600000|2023-03-01 07:10:00|1489.6|1488.4|1489.2|1488|1489.6|1488.4|1489|1487.8|54
1677654900000|2023-03-01 07:15:00|1489.1|1487.9|1489.4|1488.2|1489.4|1488.2|1488.9|1487.7|48
1677655200000|2023-03-01 07:20:00|1489.3|1488.1|1488.9|1487.7|1489.4|1488.2|1488.7|1487.5|28
1677655500000|2023-03-01 07:25:00|1489.1|1487.9|1488.9|1487.7|1489.2|1488|1488.9|1487.7|33
1677655800000|2023-03-01 07:30:00|1489.2|1488|1488.9|1487.7|1489.2|1488|1488.7|1487.5|42
1677656100000|2023-03-01 07:35:00|1488.8|1487.6|1488.4|1487.2|1488.8|1487.6|1488.2|1487|62
1677656400000|2023-03-01 07:40:00|1488.6|1487.4|1489.4|1488.2|1489.4|1488.2|1488.4|1487.2|49
1677656700000|2023-03-01 07:45:00|1489.7|1488.5|1489.4|1488.2|1489.7|1488.5|1488.9|1487.7|138
1677657000000|2023-03-01 07:50:00|1489.2|1488|1489.4|1488.2|1489.4|1488.2|1488.8|1487.6|67
1677657300000|2023-03-01 07:55:00|1489.3|1488.1|1488.7|1487.5|1489.4|1488.2|1488.4|1487.2|89
1677657600000|2023-03-01 08:00:00|1488.6|1487.4|1488.9|1487.7|1489.3|1488.1|1488.4|1487.2|117
1677657900000|2023-03-01 08:05:00|1489|1487.8|1489.6|1488.4|1489.7|1488.5|1488.9|1487.7|81
1677658200000|2023-03-01 08:10:00|1489.7|1488.5|1490.4|1489.2|1490.4|1489.2|1489.4|1488.2|55
1677658500000|2023-03-01 08:15:00|1490.7|1489.5|1490.3|1489.1|1490.7|1489.5|1489.8|1488.6|75
1677658800000|2023-03-01 08:20:00|1490.2|1489|1490.8|1489.6|1490.8|1489.6|1490.2|1489|41
1677659100000|2023-03-01 08:25:00|1490.6|1489.4|1490.6|1489.4|1490.9|1489.7|1490.2|1489|44
1677659400000|2023-03-01 08:30:00|1490.7|1489.5|1490.9|1489.7|1491.1|1489.9|1490.6|1489.4|23
1677659700000|2023-03-01 08:35:00|1491.1|1489.9|1491.6|1490.4|1491.9|1490.7|1491.1|1489.9|92
1677660000000|2023-03-01 08:40:00|1491.4|1490.2|1490.7|1489.5|1491.4|1490.2|1490.3|1489.1|205
1677660300000|2023-03-01 08:45:00|1490.6|1489.4|1490.9|1489.7|1491.1|1489.9|1490.4|1489.2|44
1677660600000|2023-03-01 08:50:00|1490.8|1489.6|1489.9|1488.7|1491.2|1490|1489.9|1488.7|66
1677660900000|2023-03-01 08:55:00|1489.8|1488.6|1489.4|1488.2|1490|1488.8|1489.2|1488|87
1677661200000|2023-03-01 09:00:00|1489.5|1488.3|1489.4|1488.2|1489.5|1488.3|1489.2|1488|143
1677661500000|2023-03-01 09:05:00|1489.5|1488.3|1489.3|1488.1|1490.1|1488.9|1489.1|1487.9|78
1677661800000|2023-03-01 09:10:00|1489.2|1488|1488.7|1487.5|1489.4|1488.2|1488.6|1487.4|40
1677662100000|2023-03-01 09:15:00|1488.6|1487.4|1488.4|1487.2|1488.7|1487.5|1488.2|1487|72
1677662400000|2023-03-01 09:20:00|1488.3|1487.1|1488.2|1487|1488.7|1487.5|1488.2|1487|28
1677662700000|2023-03-01 09:25:00|1488.3|1487.1|1488.1|1486.9|1488.4|1487.2|1487.9|1486.7|101
1677663000000|2023-03-01 09:30:00|1487.9|1486.7|1487.2|1486|1488.2|1487|1487.2|1486|159
1677663300000|2023-03-01 09:35:00|1487.3|1486.1|1486.4|1485.2|1487.3|1486.1|1485.9|1484.7|273
1677663600000|2023-03-01 09:40:00|1486.6|1485.4|1486.3|1485.1|1486.8|1485.6|1486.2|1485|153
1677663900000|2023-03-01 09:45:00|1485.7|1484.5|1485.9|1484.7|1486.2|1485|1485.4|1484.2|184
1677664200000|2023-03-01 09:50:00|1485.8|1484.6|1486.7|1485.5|1487.1|1485.9|1485.7|1484.5|54
1677664500000|2023-03-01 09:55:00|1486.8|1485.6|1486.7|1485.5|1487.3|1486.1|1486.5|1485.3|91
1677664800000|2023-03-01 10:00:00|1486.6|1485.4|1486.6|1485.4|1486.7|1485.5|1486.2|1485|67
1677665100000|2023-03-01 10:05:00|1486.5|1485.3|1487.6|1486.4|1487.7|1486.5|1486.5|1485.3|150
1677665400000|2023-03-01 10:10:00|1487.7|1486.5|1487.7|1486.5|1487.9|1486.7|1487.5|1486.3|23
1677665700000|2023-03-01 10:15:00|1487.6|1486.4|1487.7|1486.5|1488.1|1486.9|1487.4|1486.2|31
1677666000000|2023-03-01 10:20:00|1487.6|1486.4|1487.7|1486.5|1487.7|1486.5|1487.4|1486.2|11
1677666300000|2023-03-01 10:25:00|1487.6|1486.4|1487.2|1486|1488.1|1486.9|1487.2|1486|65
1677666600000|2023-03-01 10:30:00|1487.3|1486.1|1487.2|1486|1487.4|1486.2|1486.9|1485.7|28
1677666900000|2023-03-01 10:35:00|1487|1485.8|1487.1|1485.9|1487.2|1486|1486.7|1485.5|48
1677667200000|2023-03-01 10:40:00|1487.2|1486|1487.8|1486.6|1488.2|1487|1487.2|1486|93
1677667500000|2023-03-01 10:45:00|1487.7|1486.5|1488.2|1487|1488.3|1487.1|1487.7|1486.5|32
1677667800000|2023-03-01 10:50:00|1488.1|1486.9|1487.9|1486.7|1488.1|1486.9|1487.7|1486.5|62
1677668100000|2023-03-01 10:55:00|1487.7|1486.5|1488.6|1487.4|1488.6|1487.4|1487.7|1486.5|45
1677668400000|2023-03-01 11:00:00|1488.7|1487.5|1489.2|1488|1489.2|1488|1488.4|1487.2|85
1677668700000|2023-03-01 11:05:00|1489.3|1488.1|1489.2|1488|1489.4|1488.2|1488.9|1487.7|40
1677669000000|2023-03-01 11:10:00|1489.1|1487.9|1489.5|1488.3|1489.7|1488.5|1488.7|1487.5|34
1677669300000|2023-03-01 11:15:00|1489.7|1488.5|1489.4|1488.2|1489.7|1488.5|1489.2|1488|76
1677669600000|2023-03-01 11:20:00|1489.5|1488.3|1488.9|1487.7|1489.7|1488.5|1488.4|1487.2|76
1677669900000|2023-03-01 11:25:00|1488.7|1487.5|1488.2|1487|1489.2|1488|1488.2|1487|34
1677670200000|2023-03-01 11:30:00|1488.3|1487.1|1488.2|1487|1488.4|1487.2|1487.7|1486.5|38
1677670500000|2023-03-01 11:35:00|1488.3|1487.1|1487.7|1486.5|1488.7|1487.5|1487.7|1486.5|120
1677670800000|2023-03-01 11:40:00|1487.4|1486.2|1487.1|1485.9|1487.7|1486.5|1486.9|1485.7|111
1677671100000|2023-03-01 11:45:00|1487.2|1486|1487.8|1486.6|1487.9|1486.7|1486.7|1485.5|145
1677671400000|2023-03-01 11:50:00|1487.9|1486.7|1487.6|1486.4|1488.1|1486.9|1487.4|1486.2|81
1677671700000|2023-03-01 11:55:00|1487.4|1486.2|1488.4|1487.2|1488.4|1487.2|1487.4|1486.2|35
1677672000000|2023-03-01 12:00:00|1488.6|1487.4|1488.2|1487|1488.6|1487.4|1487.9|1486.7|110
1677672300000|2023-03-01 12:05:00|1487.9|1486.7|1488.1|1486.9|1488.2|1487|1487.8|1486.6|90
1677672600000|2023-03-01 12:10:00|1488.2|1487|1487.9|1486.7|1488.2|1487|1487.8|1486.6|53
1677672900000|2023-03-01 12:15:00|1488.2|1487|1488.4|1487.2|1489.2|1488|1488.2|1487|66
1677673200000|2023-03-01 12:20:00|1488.7|1487.5|1488.4|1487.2|1488.7|1487.5|1488.1|1486.9|52
1677673500000|2023-03-01 12:25:00|1488.6|1487.4|1488.9|1487.7|1488.9|1487.7|1488.6|1487.4|66
1677673800000|2023-03-01 12:30:00|1488.7|1487.5|1488.9|1487.7|1488.9|1487.7|1488.7|1487.5|40
1677674100000|2023-03-01 12:35:00|1489.4|1488.2|1489.4|1488.2|1489.9|1488.7|1489.2|1488|145
1677674400000|2023-03-01 12:40:00|1489.6|1488.4|1488.1|1486.9|1489.6|1488.4|1487.7|1486.5|155
1677674700000|2023-03-01 12:45:00|1488.2|1487|1488.3|1487.1|1488.7|1487.5|1487.9|1486.7|104
1677675000000|2023-03-01 12:50:00|1488.2|1487|1488.7|1487.5|1488.7|1487.5|1487.6|1486.4|114
1677675300000|2023-03-01 12:55:00|1488.8|1487.6|1489.4|1488.2|1489.5|1488.3|1488.3|1487.1|137
1677675600000|2023-03-01 13:00:00|1489.7|1488.5|1491.7|1490.5|1491.7|1490.5|1489.7|1488.5|595
1677675900000|2023-03-01 13:05:00|1491.5|1490.3|1491.4|1490.2|1492.4|1491.2|1491.4|1490.2|550
1677676200000|2023-03-01 13:10:00|1491.3|1490.1|1491.4|1490.2|1491.9|1490.7|1490.4|1489.2|490
1677676500000|2023-03-01 13:15:00|1491.5|1490.3|1491.9|1490.7|1492.5|1491.3|1491.4|1490.2|440
1677676800000|2023-03-01 13:20:00|1492|1490.8|1489.9|1488.7|1492.1|1490.9|1489.9|1488.7|304
1677677100000|2023-03-01 13:25:00|1489.8|1488.6|1488.4|1487.2|1490.4|1489.2|1488.4|1487.2|260
1677677400000|2023-03-01 13:30:00|1488.2|1487|1487.5|1486.3|1488.4|1487.2|1487.4|1486.2|179
1677677700000|2023-03-01 13:35:00|1487.6|1486.4|1488.1|1486.9|1488.6|1487.4|1487.4|1486.2|214
1677678000000|2023-03-01 13:40:00|1488|1486.8|1486.6|1485.4|1488.1|1486.9|1485.8|1484.6|538
1677681000000|2023-03-01 14:30:00|1487.3|1486.1|1487.1|1485.9|1489.5|1488.3|1483.7|1482.5|4022
1677681300000|2023-03-01 14:35:00|1486.9|1485.7|1489.3|1488.1|1490.3|1489.1|1486.8|1485.6|1804
1677681600000|2023-03-01 14:40:00|1489.4|1488.2|1489.7|1488.5|1490.8|1489.6|1488.6|1487.4|969
1677681900000|2023-03-01 14:45:00|1489.8|1488.6|1487.3|1486.1|1490.1|1488.9|1486.4|1485.2|1283
1677682200000|2023-03-01 14:50:00|1487.4|1486.2|1486.1|1484.9|1488.1|1486.9|1486.1|1484.9|932
1677682500000|2023-03-01 14:55:00|1486|1484.8|1486.8|1485.6|1487.8|1486.6|1485.9|1484.7|941
1677682800000|2023-03-01 15:00:00|1486.9|1485.7|1484.9|1483.7|1486.9|1485.7|1484.4|1483.2|1455
1677683100000|2023-03-01 15:05:00|1485|1483.8|1486.6|1485.4|1486.9|1485.7|1484.4|1483.2|890
1677683400000|2023-03-01 15:10:00|1486.4|1485.2|1485.7|1484.5|1486.6|1485.4|1484.4|1483.2|846
1677683700000|2023-03-01 15:15:00|1485.6|1484.4|1484.7|1483.5|1486.2|1485|1484.4|1483.2|1096
1677684000000|2023-03-01 15:20:00|1485.7|1484.5|1484.8|1483.6|1487.2|1486|1484.4|1483.2|1118
1677684300000|2023-03-01 15:25:00|1484.9|1483.7|1483.9|1482.7|1484.9|1483.7|1483.4|1482.2|1176
1677684600000|2023-03-01 15:30:00|1484.1|1482.9|1486.2|1485|1487.3|1486.1|1483.4|1482.2|1253
1677684900000|2023-03-01 15:35:00|1486.3|1485.1|1489.4|1488.2|1489.7|1488.5|1486.3|1485.1|1615
1677685200000|2023-03-01 15:40:00|1489.2|1488|1487.7|1486.5|1489.4|1488.2|1487.2|1486|518
1677685500000|2023-03-01 15:45:00|1487.8|1486.6|1488.9|1487.7|1489.4|1488.2|1487.4|1486.2|740
1677685800000|2023-03-01 15:50:00|1489.1|1487.9|1488.6|1487.4|1489.6|1488.4|1488.1|1486.9|540
1677686100000|2023-03-01 15:55:00|1488.9|1487.7|1489.4|1488.2|1489.4|1488.2|1487.9|1486.7|725
1677686400000|2023-03-01 16:00:00|1489.1|1487.9|1491.1|1489.9|1491.6|1490.4|1488.9|1487.7|871
1677686700000|2023-03-01 16:05:00|1491.4|1490.2|1494.8|1493.6|1494.8|1493.6|1491.4|1490.2|2021
1677687000000|2023-03-01 16:10:00|1495.1|1493.9|1495.5|1494.3|1496.1|1494.9|1494.9|1493.7|1804
1677687300000|2023-03-01 16:15:00|1495.6|1494.4|1494.6|1493.4|1496|1494.8|1493.8|1492.6|1600
1677687600000|2023-03-01 16:20:00|1494.8|1493.6|1493.6|1492.4|1496.3|1495.1|1493.4|1492.2|1150
1677687900000|2023-03-01 16:25:00|1493.9|1492.7|1492.6|1491.4|1494.9|1493.7|1492.4|1491.2|1366
1677688200000|2023-03-01 16:30:00|1492.5|1491.3|1492.2|1491|1494.4|1493.2|1492.2|1491|1603
1677688500000|2023-03-01 16:35:00|1492.3|1491.1|1494.5|1493.3|1494.7|1493.5|1492|1490.8|777
1677688800000|2023-03-01 16:40:00|1494.2|1493|1493.5|1492.3|1496|1494.8|1493.5|1492.3|851
1677689100000|2023-03-01 16:45:00|1493.7|1492.5|1497.7|1496.5|1497.7|1496.5|1492.5|1491.3|2356
1677689400000|2023-03-01 16:50:00|1497.9|1496.7|1496.3|1495.1|1498|1496.8|1495.8|1494.6|2143
1677689700000|2023-03-01 16:55:00|1496|1494.8|1495.5|1494.3|1496.5|1495.3|1495|1493.8|814
1677690000000|2023-03-01 17:00:00|1495.3|1494.1|1493.9|1492.7|1495.5|1494.3|1492.3|1491.1|981
1677690300000|2023-03-01 17:05:00|1494|1492.8|1494.9|1493.7|1495.3|1494.1|1493.5|1492.3|741
1677690600000|2023-03-01 17:10:00|1495|1493.8|1494.8|1493.6|1495.5|1494.3|1494.5|1493.3|938
1677690900000|2023-03-01 17:15:00|1494.9|1493.7|1495|1493.8|1496|1494.8|1494.5|1493.3|671
1677691200000|2023-03-01 17:20:00|1495.3|1494.1|1492.5|1491.3|1495.5|1494.3|1492.3|1491.1|871
1677691500000|2023-03-01 17:25:00|1492.4|1491.2|1492.8|1491.6|1492.8|1491.6|1491.8|1490.6|564
1677691800000|2023-03-01 17:30:00|1492.5|1491.3|1493.5|1492.3|1493.5|1492.3|1492|1490.8|822
1677692100000|2023-03-01 17:35:00|1493.6|1492.4|1496|1494.8|1496.1|1494.9|1493.5|1492.3|539
1677692400000|2023-03-01 17:40:00|1496.1|1494.9|1497.2|1496|1497.5|1496.3|1495.7|1494.5|926
1677692700000|2023-03-01 17:45:00|1497.3|1496.1|1497.8|1496.6|1497.8|1496.6|1496.5|1495.3|601
1677693000000|2023-03-01 17:50:00|1497.7|1496.5|1496.5|1495.3|1498|1496.8|1495.7|1494.5|821
1677693300000|2023-03-01 17:55:00|1496.6|1495.4|1496.5|1495.3|1497.5|1496.3|1496|1494.8|469
1677693600000|2023-03-01 18:00:00|1496.7|1495.5|1497|1495.8|1497.5|1496.3|1496.3|1495.1|491
1677693900000|2023-03-01 18:05:00|1497.3|1496.1|1497.5|1496.3|1498|1496.8|1497|1495.8|528
1677694200000|2023-03-01 18:10:00|1497.7|1496.5|1495.3|1494.1|1497.8|1496.6|1495|1493.8|698
1677694500000|2023-03-01 18:15:00|1495.5|1494.3|1495.8|1494.6|1496.5|1495.3|1495.3|1494.1|618
1677694800000|2023-03-01 18:20:00|1496|1494.8|1494.5|1493.3|1496.4|1495.2|1494.3|1493.1|607
1677695100000|2023-03-01 18:25:00|1494.7|1493.5|1495.5|1494.3|1495.5|1494.3|1494.7|1493.5|268
1677695400000|2023-03-01 18:30:00|1495.7|1494.5|1495|1493.8|1495.8|1494.6|1495|1493.8|290
1677695700000|2023-03-01 18:35:00|1495.1|1493.9|1495|1493.8|1495.5|1494.3|1494.7|1493.5|746
1677696000000|2023-03-01 18:40:00|1495.2|1494|1495.2|1494|1496|1494.8|1494.7|1493.5|417
1677696300000|2023-03-01 18:45:00|1495.1|1493.9|1494.5|1493.3|1495.6|1494.4|1494.2|1493|505
1677696600000|2023-03-01 18:50:00|1494.7|1493.5|1495.2|1494|1495.5|1494.3|1494.7|1493.5|317
1677696900000|2023-03-01 18:55:00|1495.1|1493.9|1495.2|1494|1495.7|1494.5|1494.9|1493.7|489
1677697200000|2023-03-01 19:00:00|1495.4|1494.2|1496.9|1495.7|1496.9|1495.7|1494.9|1493.7|778
1677697500000|2023-03-01 19:05:00|1496.8|1495.6|1496.2|1495|1497.3|1496.1|1496|1494.8|1156
1677697800000|2023-03-01 19:10:00|1495.7|1494.5|1494.2|1493|1496.4|1495.2|1493.6|1492.4|2356
1677698100000|2023-03-01 19:15:00|1494.4|1493.2|1494.1|1492.9|1495.2|1494|1493.2|1492|1483
1677718800000|2023-03-02 01:00:00|1494.2|1493|1494.1|1492.9|1494.2|1493|1492.1|1490.9|613
1677719100000|2023-03-02 01:05:00|1494|1492.8|1495.6|1494.4|1495.8|1494.6|1494|1492.8|570
1677719400000|2023-03-02 01:10:00|1495.7|1494.5|1497.3|1496.1|1497.5|1496.3|1495.1|1493.9|234
1677719700000|2023-03-02 01:15:00|1497|1495.8|1497.3|1496.1|1498|1496.8|1496.5|1495.3|899
1677720000000|2023-03-02 01:20:00|1497.2|1496|1496.9|1495.7|1497.3|1496.1|1496.3|1495.1|92
1677720300000|2023-03-02 01:25:00|1497|1495.8|1497.5|1496.3|1497.5|1496.3|1496.8|1495.6|29
1677720600000|2023-03-02 01:30:00|1497.6|1496.4|1497.3|1496.1|1497.8|1496.6|1496.8|1495.6|69
1677720900000|2023-03-02 01:35:00|1497.4|1496.2|1495.8|1494.6|1497.5|1496.3|1495.5|1494.3|130
1677721200000|2023-03-02 01:40:00|1495.7|1494.5|1495.3|1494.1|1495.7|1494.5|1495|1493.8|291
1677721500000|2023-03-02 01:45:00|1495.4|1494.2|1495.9|1494.7|1496.9|1495.7|1495.4|1494.2|77
1677721800000|2023-03-02 01:50:00|1496|1494.8|1495.7|1494.5|1496.3|1495.1|1495.3|1494.1|227
1677722100000|2023-03-02 01:55:00|1495.6|1494.4|1495.4|1494.2|1495.6|1494.4|1495|1493.8|56
1677722400000|2023-03-02 02:00:00|1495.3|1494.1|1495.1|1493.9|1495.3|1494.1|1494.8|1493.6|45
1677722700000|2023-03-02 02:05:00|1495.3|1494.1|1494.1|1492.9|1495.5|1494.3|1494.1|1492.9|120
1677723000000|2023-03-02 02:10:00|1494|1492.8|1494.8|1493.6|1495|1493.8|1494|1492.8|53
1677723300000|2023-03-02 02:15:00|1494.5|1493.3|1495.3|1494.1|1495.3|1494.1|1494.5|1493.3|35
1677723600000|2023-03-02 02:20:00|1495.1|1493.9|1494.3|1493.1|1495.1|1493.9|1494.2|1493|127
1677723900000|2023-03-02 02:25:00|1494.4|1493.2|1494|1492.8|1494.5|1493.3|1493.9|1492.7|39
1677724200000|2023-03-02 02:30:00|1494.3|1493.1|1493.8|1492.6|1494.9|1493.7|1493.8|1492.6|158
1677724500000|2023-03-02 02:35:00|1493.5|1492.3|1493|1491.8|1493.8|1492.6|1493|1491.8|115
1677724800000|2023-03-02 02:40:00|1493.3|1492.1|1493.3|1492.1|1493.5|1492.3|1493.1|1491.9|38
1677725100000|2023-03-02 02:45:00|1493.4|1492.2|1493.2|1492|1493.5|1492.3|1493|1491.8|49
1677725400000|2023-03-02 02:50:00|1493|1491.8|1494|1492.8|1494|1492.8|1493|1491.8|54
1677725700000|2023-03-02 02:55:00|1493.9|1492.7|1494|1492.8|1494.3|1493.1|1493.9|1492.7|29
1677726000000|2023-03-02 03:00:00|1493.8|1492.6|1493.5|1492.3|1494|1492.8|1493.4|1492.2|41
1677726300000|2023-03-02 03:05:00|1493.4|1492.2|1493|1491.8|1493.6|1492.4|1493|1491.8|21
1677726600000|2023-03-02 03:10:00|1492.8|1491.6|1493.5|1492.3|1493.5|1492.3|1492.8|1491.6|14
1677726900000|2023-03-02 03:15:00|1493.8|1492.6|1494.3|1493.1|1494.3|1493.1|1493.3|1492.1|254
1677727200000|2023-03-02 03:20:00|1494.4|1493.2|1494.5|1493.3|1494.8|1493.6|1494.3|1493.1|16
1677727500000|2023-03-02 03:25:00|1494.3|1493.1|1494.1|1492.9|1494.5|1493.3|1494|1492.8|7
1677727800000|2023-03-02 03:30:00|1494|1492.8|1494|1492.8|1494.3|1493.1|1494|1492.8|5
1677728100000|2023-03-02 03:35:00|1493.8|1492.6|1493.9|1492.7|1494|1492.8|1493.8|1492.6|9
1677728400000|2023-03-02 03:40:00|1493.8|1492.6|1493.9|1492.7|1493.9|1492.7|1493.5|1492.3|4
1677728700000|2023-03-02 03:45:00|1493.8|1492.6|1494.3|1493.1|1494.3|1493.1|1493.8|1492.6|8
1677729000000|2023-03-02 03:50:00|1494.4|1493.2|1494.3|1493.1|1494.5|1493.3|1494.3|1493.1|6
1677729300000|2023-03-02 03:55:00|1494.4|1493.2|1494.5|1493.3|1494.8|1493.6|1494.3|1493.1|35
1677729600000|2023-03-02 04:00:00|1494.3|1493.1|1494.3|1493.1|1494.5|1493.3|1494.3|1493.1|9
1677729900000|2023-03-02 04:05:00|1494.4|1493.2|1494.3|1493.1|1494.5|1493.3|1494.3|1493.1|6
1677730500000|2023-03-02 04:15:00|1494.4|1493.2|1494.3|1493.1|1494.4|1493.2|1494.3|1493.1|4
1677730800000|2023-03-02 04:20:00|1494.1|1492.9|1494.3|1493.1|1494.3|1493.1|1494|1492.8|10
1677731100000|2023-03-02 04:25:00|1494.4|1493.2|1493.8|1492.6|1494.4|1493.2|1493.5|1492.3|229
1677731400000|2023-03-02 04:30:00|1493.9|1492.7|1494.3|1493.1|1494.3|1493.1|1493.9|1492.7|10
1677731700000|2023-03-02 04:35:00|1494.1|1492.9|1494.3|1493.1|1494.3|1493.1|1494.1|1492.9|4
1677732000000|2023-03-02 04:40:00|1494|1492.8|1494.2|1493|1494.5|1493.3|1494|1492.8|19
1677732300000|2023-03-02 04:45:00|1494.4|1493.2|1494|1492.8|1494.4|1493.2|1494|1492.8|21
1677732600000|2023-03-02 04:50:00|1494.1|1492.9|1494.5|1493.3|1494.5|1493.3|1494.1|1492.9|8
1677732900000|2023-03-02 04:55:00|1494.6|1493.4|1495.2|1494|1495.2|1494|1494.6|1493.4|10
1677733200000|2023-03-02 05:00:00|1495.3|1494.1|1495|1493.8|1495.3|1494.1|1495|1493.8|16
1677733500000|2023-03-02 05:05:00|1494.8|1493.6|1494.9|1493.7|1494.9|1493.7|1494.8|1493.6|5
1677733800000|2023-03-02 05:10:00|1495|1493.8|1494.5|1493.3|1495|1493.8|1494.5|1493.3|6
1677734100000|2023-03-02 05:15:00|1494.6|1493.4|1494.5|1493.3|1494.6|1493.4|1494.5|1493.3|2
1677734400000|2023-03-02 05:20:00|1494.4|1493.2|1494|1492.8|1494.4|1493.2|1494|1492.8|7
1677734700000|2023-03-02 05:25:00|1494.1|1492.9|1494.2|1493|1494.3|1493.1|1494.1|1492.9|7
1677735000000|2023-03-02 05:30:00|1494.1|1492.9|1494.2|1493|1494.9|1493.7|1493.6|1492.4|26
1677735300000|2023-03-02 05:35:00|1494|1492.8|1493|1491.8|1494|1492.8|1492.8|1491.6|65
1677735600000|2023-03-02 05:40:00|1492.9|1491.7|1494|1492.8|1494|1492.8|1492.9|1491.7|33
1677735900000|2023-03-02 05:45:00|1493.9|1492.7|1494|1492.8|1494.2|1493|1493.8|1492.6|22
1677736200000|2023-03-02 05:50:00|1493.9|1492.7|1494.6|1493.4|1494.9|1493.7|1493.9|1492.7|68
1677736500000|2023-03-02 05:55:00|1494.7|1493.5|1494.9|1493.7|1495|1493.8|1494.7|1493.5|17
1677736800000|2023-03-02 06:00:00|1494.8|1493.6|1494.2|1493|1494.8|1493.6|1494.2|1493|27
1677737100000|2023-03-02 06:05:00|1494.4|1493.2|1496.5|1495.3|1496.5|1495.3|1494.2|1493|242
1677737400000|2023-03-02 06:10:00|1496.7|1495.5|1495.5|1494.3|1497|1495.8|1495|1493.8|283
1677737700000|2023-03-02 06:15:00|1495.4|1494.2|1495.7|1494.5|1496|1494.8|1495.2|1494|22
1677738000000|2023-03-02 06:20:00|1495.6|1494.4|1496.1|1494.9|1496.4|1495.2|1495.5|1494.3|61
1677738300000|2023-03-02 06:25:00|1496|1494.8|1496.2|1495|1496.7|1495.5|1496|1494.8|92
1677738600000|2023-03-02 06:30:00|1496.5|1495.3|1496.3|1495.1|1496.7|1495.5|1496.2|1495|67
1677738900000|2023-03-02 06:35:00|1496.2|1495|1495.8|1494.6|1496.6|1495.4|1495.5|1494.3|49
1677739200000|2023-03-02 06:40:00|1495.7|1494.5|1496.1|1494.9|1496.5|1495.3|1495.7|1494.5|294
1677739500000|2023-03-02 06:45:00|1496|1494.8|1495.5|1494.3|1496.2|1495|1495.5|1494.3|16
1677739800000|2023-03-02 06:50:00|1495.2|1494|1495.5|1494.3|1495.6|1494.4|1495.2|1494|5
1677740100000|2023-03-02 06:55:00|1495.7|1494.5|1495.7|1494.5|1496|1494.8|1495.2|1494|25
1677740400000|2023-03-02 07:00:00|1495.6|1494.4|1495.8|1494.6|1496.1|1494.9|1495.6|1494.4|7
1677740700000|2023-03-02 07:05:00|1495.7|1494.5|1495.8|1494.6|1496|1494.8|1495.5|1494.3|10
1677741000000|2023-03-02 07:10:00|1495.7|1494.5|1495.5|1494.3|1495.7|1494.5|1495.5|1494.3|7
1677741300000|2023-03-02 07:15:00|1495.3|1494.1|1495.2|1494|1495.3|1494.1|1494.5|1493.3|16
1677741600000|2023-03-02 07:20:00|1495.1|1493.9|1495.2|1494|1495.7|1494.5|1495.1|1493.9|26
1677741900000|2023-03-02 07:25:00|1495.3|1494.1|1495.2|1494|1495.3|1494.1|1494.7|1493.5|15
1677742200000|2023-03-02 07:30:00|1495.1|1493.9|1495.1|1493.9|1495.5|1494.3|1495|1493.8|14
1677742500000|2023-03-02 07:35:00|1495|1493.8|1494.8|1493.6|1495|1493.8|1494.7|1493.5|22
1677742800000|2023-03-02 07:40:00|1494.7|1493.5|1494.3|1493.1|1495|1493.8|1494.1|1492.9|116
1677743100000|2023-03-02 07:45:00|1494.2|1493|1495.6|1494.4|1495.7|1494.5|1494.2|1493|27
1677743400000|2023-03-02 07:50:00|1495.5|1494.3|1495|1493.8|1495.6|1494.4|1495|1493.8|20
1677743700000|2023-03-02 07:55:00|1494.9|1493.7|1494.5|1493.3|1495|1493.8|1494.1|1492.9|23
1677744000000|2023-03-02 08:00:00|1494.7|1493.5|1495.7|1494.5|1496|1494.8|1494.5|1493.3|76
1677744300000|2023-03-02 08:05:00|1495.5|1494.3|1496.2|1495|1496.5|1495.3|1495.2|1494|52
1677744600000|2023-03-02 08:10:00|1496|1494.8|1496.6|1495.4|1497|1495.8|1495.9|1494.7|67
1677744900000|2023-03-02 08:15:00|1496.7|1495.5|1497|1495.8|1497|1495.8|1495.9|1494.7|53
1677745200000|2023-03-02 08:20:00|1496.9|1495.7|1497.1|1495.9|1497.2|1496|1496.5|1495.3|49
1677745500000|2023-03-02 08:25:00|1497|1495.8|1496.7|1495.5|1497.2|1496|1496.2|1495|23
1677745800000|2023-03-02 08:30:00|1496.8|1495.6|1497.2|1496|1497.5|1496.3|1496.8|1495.6|23
1677746100000|2023-03-02 08:35:00|1497.4|1496.2|1497.1|1495.9|1497.5|1496.3|1496.7|1495.5|16
1677746400000|2023-03-02 08:40:00|1497.2|1496|1497.7|1496.5|1497.8|1496.6|1497|1495.8|60
1677746700000|2023-03-02 08:45:00|1497.6|1496.4|1498.1|1496.9|1498.1|1496.9|1497.2|1496|38
1677747000000|2023-03-02 08:50:00|1498.2|1497|1497|1495.8|1498.2|1497|1496.2|1495|62
1677747300000|2023-03-02 08:55:00|1497.2|1496|1497.2|1496|1497.2|1496|1497|1495.8|14
1677747600000|2023-03-02 09:00:00|1497.1|1495.9|1497.4|1496.2|1497.4|1496.2|1497|1495.8|14
1677747900000|2023-03-02 09:05:00|1497.3|1496.1|1497.2|1496|1497.5|1496.3|1497|1495.8|22
1677748200000|2023-03-02 09:10:00|1497.1|1495.9|1497|1495.8|1497.2|1496|1496.5|1495.3|14
1677748500000|2023-03-02 09:15:00|1497.1|1495.9|1497.2|1496|1497.2|1496|1497|1495.8|11
1677748800000|2023-03-02 09:20:00|1497.1|1495.9|1497.2|1496|1497.2|1496|1497|1495.8|12
1677749100000|2023-03-02 09:25:00|1497|1495.8|1497.2|1496|1497.2|1496|1496.5|1495.3|39
1677749400000|2023-03-02 09:30:00|1497.3|1496.1|1497|1495.8|1497.5|1496.3|1497|1495.8|29
1677749700000|2023-03-02 09:35:00|1496.7|1495.5|1496.1|1494.9|1497.1|1495.9|1496|1494.8|291
1677750000000|2023-03-02 09:40:00|1496|1494.8|1496.2|1495|1496.5|1495.3|1496|1494.8|45
1677750300000|2023-03-02 09:45:00|1496.1|1494.9|1496.5|1495.3|1496.5|1495.3|1496|1494.8|18
1677750600000|2023-03-02 09:50:00|1496.7|1495.5|1497|1495.8|1497.2|1496|1496.7|1495.5|62
1677750900000|2023-03-02 09:55:00|1497.1|1495.9|1496.7|1495.5|1497.1|1495.9|1496.7|1495.5|8
1677751200000|2023-03-02 10:00:00|1496.5|1495.3|1496|1494.8|1496.5|1495.3|1495.7|1494.5|60
1677751500000|2023-03-02 10:05:00|1496.2|1495|1496.2|1495|1496.7|1495.5|1496|1494.8|24
1677751800000|2023-03-02 10:10:00|1496.1|1494.9|1495.8|1494.6|1496.7|1495.5|1495.7|1494.5|87
1677752100000|2023-03-02 10:15:00|1495.7|1494.5|1495.7|1494.5|1496.2|1495|1495.7|1494.5|26
1677752400000|2023-03-02 10:20:00|1495.8|1494.6|1496.1|1494.9|1496.1|1494.9|1495.2|1494|96
1677752700000|2023-03-02 10:25:00|1495.7|1494.5|1497|1495.8|1497.2|1496|1495.7|1494.5|41
1677753000000|2023-03-02 10:30:00|1497.1|1495.9|1497.4|1496.2|1497.7|1496.5|1497|1495.8|67
1677753300000|2023-03-02 10:35:00|1497.5|1496.3|1495.6|1494.4|1497.7|1496.5|1495.6|1494.4|172
1677753600000|2023-03-02 10:40:00|1495.5|1494.3|1495.4|1494.2|1495.7|1494.5|1495.2|1494|85
1677753900000|2023-03-02 10:45:00|1495.7|1494.5|1494.7|1493.5|1495.7|1494.5|1494.7|1493.5|69
1677754200000|2023-03-02 10:50:00|1494.8|1493.6|1494.6|1493.4|1495.2|1494|1494.2|1493|91
1677754500000|2023-03-02 10:55:00|1494.7|1493.5|1494.5|1493.3|1495|1493.8|1494.2|1493|30
1677754800000|2023-03-02 11:00:00|1494.6|1493.4|1495.4|1494.2|1495.4|1494.2|1494.6|1493.4|42
1677755100000|2023-03-02 11:05:00|1495.6|1494.4|1496.7|1495.5|1496.7|1495.5|1495.6|1494.4|47
1677755400000|2023-03-02 11:10:00|1496.3|1495.1|1497|1495.8|1497.2|1496|1496.2|1495|49
1677755700000|2023-03-02 11:15:00|1497.1|1495.9|1497.4|1496.2|1498.1|1496.9|1497.1|1495.9|55
1677756000000|2023-03-02 11:20:00|1497.5|1496.3|1497.9|1496.7|1498.2|1497|1497.4|1496.2|33
1677756300000|2023-03-02 11:25:00|1497.8|1496.6|1497.7|1496.5|1498|1496.8|1497.4|1496.2|30
1677756600000|2023-03-02 11:30:00|1497.6|1496.4|1497.7|1496.5|1497.7|1496.5|1497.2|1496|42
1677756900000|2023-03-02 11:35:00|1498.1|1496.9|1498.4|1497.2|1498.4|1497.2|1497.9|1496.7|26
1677757200000|2023-03-02 11:40:00|1498.2|1497|1498.7|1497.5|1499.2|1498|1498.2|1497|443
1677757500000|2023-03-02 11:45:00|1498.4|1497.2|1498.2|1497|1498.9|1497.7|1498.2|1497|42
1677757800000|2023-03-02 11:50:00|1497.9|1496.7|1497.9|1496.7|1498.1|1496.9|1497.7|1496.5|51
1677758100000|2023-03-02 11:55:00|1498.2|1497|1497.4|1496.2|1498.2|1497|1497.2|1496|68
1677758400000|2023-03-02 12:00:00|1497.5|1496.3|1498.3|1497.1|1498.5|1497.3|1497.2|1496|257
1677758700000|2023-03-02 12:05:00|1498.2|1497|1497.6|1496.4|1498.4|1497.2|1497.5|1496.3|43
1677759000000|2023-03-02 12:10:00|1497.7|1496.5|1498|1496.8|1498|1496.8|1497.6|1496.4|46
1677759300000|2023-03-02 12:15:00|1498.1|1496.9|1497.3|1496.1|1498.1|1496.9|1496.9|1495.7|58
1677759600000|2023-03-02 12:20:00|1497.4|1496.2|1496|1494.8|1497.7|1496.5|1496|1494.8|159
1677759900000|2023-03-02 12:25:00|1496.2|1495|1496.2|1495|1496.3|1495.1|1495.9|1494.7|63
1677760200000|2023-03-02 12:30:00|1496.1|1494.9|1495.9|1494.7|1496.4|1495.2|1495.8|1494.6|66
1677760500000|2023-03-02 12:35:00|1496.1|1494.9|1495.9|1494.7|1496.4|1495.2|1495.7|1494.5|55
1677760800000|2023-03-02 12:40:00|1496.2|1495|1495.4|1494.2|1496.9|1495.7|1495.4|1494.2|118
1677761100000|2023-03-02 12:45:00|1495.3|1494.1|1495.9|1494.7|1496|1494.8|1494.7|1493.5|64
1677761400000|2023-03-02 12:50:00|1496.2|1495|1496.4|1495.2|1496.4|1495.2|1495.4|1494.2|75
1677761700000|2023-03-02 12:55:00|1496.2|1495|1496.7|1495.5|1496.7|1495.5|1495.9|1494.7|44
1677762000000|2023-03-02 13:00:00|1496.4|1495.2|1495.7|1494.5|1496.7|1495.5|1495.4|1494.2|106
1677762300000|2023-03-02 13:05:00|1495.5|1494.3|1496.4|1495.2|1496.7|1495.5|1495.4|1494.2|171
1677762600000|2023-03-02 13:10:00|1496.3|1495.1|1495.4|1494.2|1496.4|1495.2|1495.2|1494|96
1677762900000|2023-03-02 13:15:00|1495.3|1494.1|1494.9|1493.7|1495.4|1494.2|1494.7|1493.5|115
1677763200000|2023-03-02 13:20:00|1494.8|1493.6|1494.9|1493.7|1496.4|1495.2|1494.7|1493.5|230
1677763500000|2023-03-02 13:25:00|1495.2|1494|1495.8|1494.6|1495.8|1494.6|1494.2|1493|413
1677763800000|2023-03-02 13:30:00|1495.7|1494.5|1493.7|1492.5|1495.8|1494.6|1493|1491.8|397
1677764100000|2023-03-02 13:35:00|1493.9|1492.7|1492.6|1491.4|1494.1|1492.9|1491.8|1490.6|496
1677764400000|2023-03-02 13:40:00|1492.5|1491.3|1492.1|1490.9|1492.7|1491.5|1491.7|1490.5|195
1677767400000|2023-03-02 14:30:00|1490.7|1489.5|1490|1488.8|1492.5|1491.3|1489.1|1487.9|2972
1677767700000|2023-03-02 14:35:00|1489.8|1488.6|1490.7|1489.5|1492.9|1491.7|1489.5|1488.3|1016
1677768000000|2023-03-02 14:40:00|1490.5|1489.3|1491.9|1490.7|1493.2|1492|1490.4|1489.2|972
1677768300000|2023-03-02 14:45:00|1491.7|1490.5|1495|1493.8|1495.6|1494.4|1491.6|1490.4|1468
1677768600000|2023-03-02 14:50:00|1495.1|1493.9|1498.6|1497.4|1499.4|1498.2|1495.1|1493.9|2382
1677768900000|2023-03-02 14:55:00|1498.4|1497.2|1497.8|1496.6|1498.9|1497.7|1496.4|1495.2|943
1677769200000|2023-03-02 15:00:00|1498.1|1496.9|1502.1|1500.9|1502.3|1501.1|1497.4|1496.2|1914
1677769500000|2023-03-02 15:05:00|1501.9|1500.7|1500.6|1499.4|1503.3|1502.1|1500.2|1499|1483
1677769800000|2023-03-02 15:10:00|1500.7|1499.5|1498.9|1497.7|1501.1|1499.9|1498.9|1497.7|970
1677770100000|2023-03-02 15:15:00|1498.7|1497.5|1501.1|1499.9|1501.4|1500.2|1498.7|1497.5|829
1677770400000|2023-03-02 15:20:00|1501.4|1500.2|1503.9|1502.7|1503.9|1502.7|1500.9|1499.7|935
1677770700000|2023-03-02 15:25:00|1504|1502.8|1504.4|1503.2|1506.2|1505|1503.1|1501.9|1226
1677771000000|2023-03-02 15:30:00|1504.3|1503.1|1506.1|1504.9|1506.6|1505.4|1503|1501.8|1386
1677771300000|2023-03-02 15:35:00|1505.9|1504.7|1505.2|1504|1506.4|1505.2|1504.3|1503.1|910
1677771600000|2023-03-02 15:40:00|1505|1503.8|1505.3|1504.1|1505.9|1504.7|1504.4|1503.2|708
1677771900000|2023-03-02 15:45:00|1505.2|1504|1505.3|1504.1|1506.3|1505.1|1503.9|1502.7|738
1677772200000|2023-03-02 15:50:00|1505.4|1504.2|1509.4|1508.2|1509.4|1508.2|1505.3|1504.1|1268
1677772500000|2023-03-02 15:55:00|1509.6|1508.4|1510.1|1508.9|1510.1|1508.9|1508.4|1507.2|1329
1677772800000|2023-03-02 16:00:00|1509.9|1508.7|1509.6|1508.4|1510.4|1509.2|1509.1|1507.9|1207
1677773100000|2023-03-02 16:05:00|1509.7|1508.5|1512.1|1510.9|1512.4|1511.2|1509.6|1508.4|1413
1677773400000|2023-03-02 16:10:00|1512.4|1511.2|1512.9|1511.7|1513.4|1512.2|1511.9|1510.7|1071
1677773700000|2023-03-02 16:15:00|1513|1511.8|1512.9|1511.7|1513.6|1512.4|1511.8|1510.6|1182
1677774000000|2023-03-02 16:20:00|1513.1|1511.9|1512.9|1511.7|1514.1|1512.9|1512.9|1511.7|740
1677774300000|2023-03-02 16:25:00|1513.1|1511.9|1512.1|1510.9|1513.9|1512.7|1511.8|1510.6|696
1677774600000|2023-03-02 16:30:00|1511.9|1510.7|1511.6|1510.4|1513.4|1512.2|1511.1|1509.9|1127
1677774900000|2023-03-02 16:35:00|1511.4|1510.2|1509.4|1508.2|1511.8|1510.6|1509.1|1507.9|666
1677775200000|2023-03-02 16:40:00|1509.3|1508.1|1509.9|1508.7|1510.2|1509|1508.9|1507.7|520
1677775500000|2023-03-02 16:45:00|1510.1|1508.9|1509.4|1508.2|1510.6|1509.4|1509.1|1507.9|412
1677775800000|2023-03-02 16:50:00|1509.6|1508.4|1506.4|1505.2|1509.6|1508.4|1506.4|1505.2|905
1677776100000|2023-03-02 16:55:00|1506.2|1505|1506.7|1505.5|1507.2|1506|1505.7|1504.5|502
1677776400000|2023-03-02 17:00:00|1506.8|1505.6|1508.4|1507.2|1508.4|1507.2|1506.7|1505.5|488
1677776700000|2023-03-02 17:05:00|1508.2|1507|1508.7|1507.5|1510.1|1508.9|1508.1|1506.9|538
1677777000000|2023-03-02 17:10:00|1508.4|1507.2|1507.4|1506.2|1508.7|1507.5|1506.9|1505.7|458
1677777300000|2023-03-02 17:15:00|1507.6|1506.4|1507.9|1506.7|1508.4|1507.2|1507.4|1506.2|313
1677777600000|2023-03-02 17:20:00|1508.2|1507|1507.9|1506.7|1508.4|1507.2|1507.7|1506.5|444
1677777900000|2023-03-02 17:25:00|1508.1|1506.9|1508.1|1506.9|1509.1|1507.9|1507.7|1506.5|490
1677778200000|2023-03-02 17:30:00|1508.2|1507|1508.6|1507.4|1509.4|1508.2|1507.4|1506.2|519
1677778500000|2023-03-02 17:35:00|1508.4|1507.2|1508.2|1507|1508.9|1507.7|1507.8|1506.6|413
1677778800000|2023-03-02 17:40:00|1508.4|1507.2|1508.7|1507.5|1509.1|1507.9|1508.1|1506.9|415
1677779100000|2023-03-02 17:45:00|1508.6|1507.4|1508.1|1506.9|1509.1|1507.9|1507.9|1506.7|448
1677779400000|2023-03-02 17:50:00|1508.4|1507.2|1508.2|1507|1508.5|1507.3|1507.1|1505.9|728
1677779700000|2023-03-02 17:55:00|1508.1|1506.9|1508.9|1507.7|1509.1|1507.9|1507.9|1506.7|381
1677780000000|2023-03-02 18:00:00|1509.1|1507.9|1507.6|1506.4|1509.4|1508.2|1507.1|1505.9|473
1677780300000|2023-03-02 18:05:00|1507.9|1506.7|1508.4|1507.2|1508.6|1507.4|1507.5|1506.3|579
1677780600000|2023-03-02 18:10:00|1508.6|1507.4|1507.9|1506.7|1508.6|1507.4|1507.9|1506.7|400
1677780900000|2023-03-02 18:15:00|1508.1|1506.9|1509.8|1508.6|1509.9|1508.7|1507.6|1506.4|1017
1677781200000|2023-03-02 18:20:00|1509.6|1508.4|1510.8|1509.6|1510.8|1509.6|1509.4|1508.2|453
1677781500000|2023-03-02 18:25:00|1510.6|1509.4|1510.3|1509.1|1511.1|1509.9|1509.9|1508.7|460
1677781800000|2023-03-02 18:30:00|1510.4|1509.2|1509.4|1508.2|1510.4|1509.2|1508.6|1507.4|481
1677782100000|2023-03-02 18:35:00|1509.6|1508.4|1510.1|1508.9|1510.4|1509.2|1509.4|1508.2|506
1677782400000|2023-03-02 18:40:00|1509.9|1508.7|1510.1|1508.9|1510.1|1508.9|1509.4|1508.2|335
1677782700000|2023-03-02 18:45:00|1509.9|1508.7|1509.9|1508.7|1510.6|1509.4|1509.6|1508.4|411
1677783000000|2023-03-02 18:50:00|1510.1|1508.9|1509.1|1507.9|1510.1|1508.9|1508.6|1507.4|509
1677783300000|2023-03-02 18:55:00|1509.4|1508.2|1510.1|1508.9|1510.6|1509.4|1509.1|1507.9|420
1677783600000|2023-03-02 19:00:00|1510.4|1509.2|1510.4|1509.2|1511.1|1509.9|1510.1|1508.9|712
1677783900000|2023-03-02 19:05:00|1510.6|1509.4|1508.4|1507.2|1510.6|1509.4|1508.4|1507.2|601
1677784200000|2023-03-02 19:10:00|1508.6|1507.4|1508.4|1507.2|1509.9|1508.7|1508.1|1506.9|1437
1677784500000|2023-03-02 19:15:00|1508.6|1507.4|1508.3|1507.1|1508.6|1507.4|1507.4|1506.2|977
1677805200000|2023-03-03 01:00:00|1508.5|1507.3|1509.6|1508.4|1509.8|1508.6|1508.3|1507.1|378
1677805500000|2023-03-03 01:05:00|1509.7|1508.5|1509.7|1508.5|1510|1508.8|1508.2|1507|549
1677805800000|2023-03-03 01:10:00|1509.6|1508.4|1509.7|1508.5|1510|1508.8|1509.2|1508|63
1677806100000|2023-03-03 01:15:00|1509.8|1508.6|1510.2|1509|1511|1509.8|1509.7|1508.5|156
1677806400000|2023-03-03 01:20:00|1510.4|1509.2|1509.4|1508.2|1510.8|1509.6|1509.2|1508|48
1677806700000|2023-03-03 01:25:00|1509.3|1508.1|1509|1507.8|1509.3|1508.1|1508.1|1506.9|71
1677807000000|2023-03-03 01:30:00|1508.8|1507.6|1508.7|1507.5|1509|1507.8|1508.2|1507|53
1677807300000|2023-03-03 01:35:00|1508.8|1507.6|1508.2|1507|1509.2|1508|1508|1506.8|59
1677807600000|2023-03-03 01:40:00|1508.3|1507.1|1508|1506.8|1508.4|1507.2|1507.3|1506.1|70
1677807900000|2023-03-03 01:45:00|1508.1|1506.9|1507.6|1506.4|1508.6|1507.4|1506.9|1505.7|82
1677808200000|2023-03-03 01:50:00|1507.5|1506.3|1507.2|1506|1508|1506.8|1507.1|1505.9|9
1677808500000|2023-03-03 01:55:00|1507.1|1505.9|1507.2|1506|1507.5|1506.3|1507|1505.8|30
1677808800000|2023-03-03 02:00:00|1507.1|1505.9|1507.7|1506.5|1508.1|1506.9|1507.1|1505.9|49
1677809100000|2023-03-03 02:05:00|1507.5|1506.3|1507.4|1506.2|1507.5|1506.3|1507.1|1505.9|27
1677809400000|2023-03-03 02:10:00|1507.5|1506.3|1507.2|1506|1507.5|1506.3|1507.1|1505.9|20
1677809700000|2023-03-03 02:15:00|1507.1|1505.9|1507.1|1505.9|1507.5|1506.3|1507|1505.8|46
1677810000000|2023-03-03 02:20:00|1507|1505.8|1507|1505.8|1507.2|1506|1507|1505.8|16
1677810300000|2023-03-03 02:25:00|1506.7|1505.5|1507.2|1506|1507.2|1506|1506.7|1505.5|27
1677810600000|2023-03-03 02:30:00|1507|1505.8|1508|1506.8|1508|1506.8|1507|1505.8|35
1677810900000|2023-03-03 02:35:00|1508.1|1506.9|1508.1|1506.9|1508.3|1507.1|1508|1506.8|26
1677811200000|2023-03-03 02:40:00|1508|1506.8|1508|1506.8|1508.1|1506.9|1507.7|1506.5|27
1677811500000|2023-03-03 02:45:00|1507.9|1506.7|1507.9|1506.7|1508.2|1507|1507.8|1506.6|110
1677811800000|2023-03-03 02:50:00|1508|1506.8|1508.2|1507|1508.2|1507|1507.9|1506.7|19
1677812100000|2023-03-03 02:55:00|1508.3|1507.1|1507.4|1506.2|1508.4|1507.2|1507.4|1506.2|22
1677812400000|2023-03-03 03:00:00|1507.6|1506.4|1507.7|1506.5|1507.9|1506.7|1507.3|1506.1|104
1677812700000|2023-03-03 03:05:00|1507.9|1506.7|1508.4|1507.2|1508.4|1507.2|1507.9|1506.7|312
1677813000000|2023-03-03 03:10:00|1508.2|1507|1508.8|1507.6|1509.1|1507.9|1508.2|1507|62
1677813300000|2023-03-03 03:15:00|1508.9|1507.7|1508.8|1507.6|1509.2|1508|1508.7|1507.5|50
1677813600000|2023-03-03 03:20:00|1508.7|1507.5|1508.4|1507.2|1508.9|1507.7|1508.4|1507.2|99
1677813900000|2023-03-03 03:25:00|1508.2|1507|1508.7|1507.5|1508.9|1507.7|1508.2|1507|42
1677814200000|2023-03-03 03:30:00|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|0
1677814500000|2023-03-03 03:35:00|1508.4|1507.2|1508.2|1507|1508.7|1507.5|1508.1|1506.9|14
1677814800000|2023-03-03 03:40:00|1508.3|1507.1|1508.2|1507|1508.4|1507.2|1508.1|1506.9|3
1677815100000|2023-03-03 03:45:00|1508.1|1506.9|1507.7|1506.5|1508.4|1507.2|1507.7|1506.5|30
1677815400000|2023-03-03 03:50:00|1507.6|1506.4|1507.7|1506.5|1507.9|1506.7|1507.6|1506.4|2
1677815700000|2023-03-03 03:55:00|1507.8|1506.6|1507.8|1506.6|1507.9|1506.7|1507.7|1506.5|1
1677816000000|2023-03-03 04:00:00|1507.7|1506.5|1508.2|1507|1508.2|1507|1507.7|1506.5|5
1677816300000|2023-03-03 04:05:00|1507.9|1506.7|1508|1506.8|1508|1506.8|1507.9|1506.7|4
1677816600000|2023-03-03 04:10:00|1507.9|1506.7|1508.2|1507|1508.2|1507|1507.9|1506.7|1
1677816900000|2023-03-03 04:15:00|1508|1506.8|1508.2|1507|1508.3|1507.1|1508|1506.8|9
1677817200000|2023-03-03 04:20:00|1508.3|1507.1|1508.4|1507.2|1508.4|1507.2|1508.2|1507|3
1677817500000|2023-03-03 04:25:00|1508.2|1507|1508.3|1507.1|1508.4|1507.2|1508.2|1507|3
1677817800000|2023-03-03 04:30:00|1508.2|1507|1508.3|1507.1|1508.3|1507.1|1508.2|1507|1
1677818100000|2023-03-03 04:35:00|1508.4|1507.2|1508.3|1507.1|1508.4|1507.2|1508.3|1507.1|4
1677818400000|2023-03-03 04:40:00|1508.4|1507.2|1508.4|1507.2|1508.4|1507.2|1508.4|1507.2|0
1677818700000|2023-03-03 04:45:00|1508.3|1507.1|1508.7|1507.5|1508.7|1507.5|1508.3|1507.1|12
1677819000000|2023-03-03 04:50:00|1508.5|1507.3|1508.4|1507.2|1508.5|1507.3|1508.4|1507.2|4
1677819300000|2023-03-03 04:55:00|1508.7|1507.5|1508.4|1507.2|1508.7|1507.5|1508.3|1507.1|15
1677819600000|2023-03-03 05:00:00|1508.3|1507.1|1508.3|1507.1|1508.3|1507.1|1508.3|1507.1|2
1677819900000|2023-03-03 05:05:00|1508.2|1507|1508.3|1507.1|1508.3|1507.1|1508.2|1507|1
1677820200000|2023-03-03 05:10:00|1508.2|1507|1508.4|1507.2|1508.4|1507.2|1508.2|1507|1
1677820500000|2023-03-03 05:15:00|1508.3|1507.1|1508.2|1507|1508.3|1507.1|1508.2|1507|5
1677820800000|2023-03-03 05:20:00|1508.3|1507.1|1508.2|1507|1508.3|1507.1|1508.2|1507|0
1677821100000|2023-03-03 05:25:00|1508.4|1507.2|1508.4|1507.2|1508.4|1507.2|1508.4|1507.2|107
1677821400000|2023-03-03 05:30:00|1508.3|1507.1|1508.4|1507.2|1508.7|1507.5|1508.3|1507.1|9
1677821700000|2023-03-03 05:35:00|1508.6|1507.4|1509.1|1507.9|1509.2|1508|1508.6|1507.4|10
1677822000000|2023-03-03 05:40:00|1509.2|1508|1510.2|1509|1510.3|1509.1|1509.2|1508|34
1677822300000|2023-03-03 05:45:00|1510.1|1508.9|1509.7|1508.5|1510.2|1509|1509.7|1508.5|22
1677822600000|2023-03-03 05:50:00|1509.8|1508.6|1509.8|1508.6|1509.9|1508.7|1509.7|1508.5|8
1677822900000|2023-03-03 05:55:00|1509.9|1508.7|1509.6|1508.4|1509.9|1508.7|1509.4|1508.2|22
1677823200000|2023-03-03 06:00:00|1509.5|1508.3|1510.2|1509|1510.4|1509.2|1509.4|1508.2|40
1677823500000|2023-03-03 06:05:00|1510.3|1509.1|1510.2|1509|1510.3|1509.1|1509.7|1508.5|33
1677823800000|2023-03-03 06:10:00|1510.3|1509.1|1509.9|1508.7|1510.4|1509.2|1509.9|1508.7|15
1677824100000|2023-03-03 06:15:00|1509.7|1508.5|1510.4|1509.2|1510.4|1509.2|1509.4|1508.2|37
1677824400000|2023-03-03 06:20:00|1510.2|1509|1510.1|1508.9|1510.4|1509.2|1509.9|1508.7|51
1677824700000|2023-03-03 06:25:00|1510|1508.8|1509.9|1508.7|1510.1|1508.9|1509.7|1508.5|34
1677825000000|2023-03-03 06:30:00|1510.2|1509|1509.9|1508.7|1510.2|1509|1509.5|1508.3|54
1677825300000|2023-03-03 06:35:00|1510.1|1508.9|1510.4|1509.2|1510.5|1509.3|1509.7|1508.5|49
1677825600000|2023-03-03 06:40:00|1510.5|1509.3|1510.6|1509.4|1510.9|1509.7|1510.4|1509.2|52
1677825900000|2023-03-03 06:45:00|1510.5|1509.3|1510|1508.8|1510.7|1509.5|1509.9|1508.7|44
1677826200000|2023-03-03 06:50:00|1510.1|1508.9|1510.2|1509|1510.7|1509.5|1510.1|1508.9|49
1677826500000|2023-03-03 06:55:00|1510.4|1509.2|1509.9|1508.7|1510.5|1509.3|1509.9|1508.7|21
1677826800000|2023-03-03 07:00:00|1509.7|1508.5|1509.7|1508.5|1509.9|1508.7|1509.6|1508.4|23
1677827100000|2023-03-03 07:05:00|1509.6|1508.4|1509.6|1508.4|1509.7|1508.5|1509.4|1508.2|15
1677827400000|2023-03-03 07:10:00|1509.7|1508.5|1509.4|1508.2|1510|1508.8|1509.4|1508.2|13
1677827700000|2023-03-03 07:15:00|1509.5|1508.3|1510.2|1509|1510.2|1509|1509.4|1508.2|15
1677828000000|2023-03-03 07:20:00|1510|1508.8|1510.7|1509.5|1510.7|1509.5|1509.9|1508.7|51
1677828300000|2023-03-03 07:25:00|1510.8|1509.6|1510.4|1509.2|1510.8|1509.6|1510.4|1509.2|23
1677828600000|2023-03-03 07:30:00|1510.2|1509|1510.7|1509.5|1510.7|1509.5|1510.2|1509|27
1677828900000|2023-03-03 07:35:00|1510.6|1509.4|1510.4|1509.2|1510.6|1509.4|1510|1508.8|30
1677829200000|2023-03-03 07:40:00|1510.3|1509.1|1509.9|1508.7|1510.6|1509.4|1509.9|1508.7|55
1677829500000|2023-03-03 07:45:00|1509.8|1508.6|1509.8|1508.6|1509.9|1508.7|1509.6|1508.4|55
1677829800000|2023-03-03 07:50:00|1509.6|1508.4|1509.9|1508.7|1509.9|1508.7|1509.6|1508.4|4
1677830100000|2023-03-03 07:55:00|1509.6|1508.4|1509.6|1508.4|1509.9|1508.7|1509.6|1508.4|34
1677830400000|2023-03-03 08:00:00|1509.8|1508.6|1510.6|1509.4|1510.6|1509.4|1509.6|1508.4|23
1677830700000|2023-03-03 08:05:00|1510.5|1509.3|1509.9|1508.7|1510.5|1509.3|1509.6|1508.4|217
1677831000000|2023-03-03 08:10:00|1510|1508.8|1510.5|1509.3|1510.6|1509.4|1509.6|1508.4|157
1677831300000|2023-03-03 08:15:00|1510.4|1509.2|1510.2|1509|1510.5|1509.3|1509.9|1508.7|36
1677831600000|2023-03-03 08:20:00|1510.3|1509.1|1509.8|1508.6|1510.5|1509.3|1509.8|1508.6|40
1677831900000|2023-03-03 08:25:00|1509.6|1508.4|1509.8|1508.6|1509.8|1508.6|1509.6|1508.4|15
1677832200000|2023-03-03 08:30:00|1509.9|1508.7|1509.8|1508.6|1510.1|1508.9|1509.6|1508.4|24
1677832500000|2023-03-03 08:35:00|1509.9|1508.7|1509.9|1508.7|1510.1|1508.9|1509.6|1508.4|7
1677832800000|2023-03-03 08:40:00|1510|1508.8|1510|1508.8|1510.3|1509.1|1509.8|1508.6|7
1677833100000|2023-03-03 08:45:00|1509.9|1508.7|1509.6|1508.4|1509.9|1508.7|1509.6|1508.4|13
1677833400000|2023-03-03 08:50:00|1509.1|1507.9|1510.1|1508.9|1510.1|1508.9|1509.1|1507.9|86
1677833700000|2023-03-03 08:55:00|1510|1508.8|1510.1|1508.9|1510.4|1509.2|1510|1508.8|21
1677834000000|2023-03-03 09:00:00|1510.3|1509.1|1509.7|1508.5|1510.6|1509.4|1509.6|1508.4|21
1677834300000|2023-03-03 09:05:00|1509.6|1508.4|1509.6|1508.4|1509.7|1508.5|1509.3|1508.1|25
1677834600000|2023-03-03 09:10:00|1509.7|1508.5|1511|1509.8|1511|1509.8|1509.7|1508.5|16
1677834900000|2023-03-03 09:15:00|1510.8|1509.6|1510.3|1509.1|1511.1|1509.9|1510.1|1508.9|34
1677835200000|2023-03-03 09:20:00|1510.5|1509.3|1510.8|1509.6|1511|1509.8|1510.3|1509.1|30
1677835500000|2023-03-03 09:25:00|1510.7|1509.5|1510.2|1509|1510.7|1509.5|1510.1|1508.9|75
1677835800000|2023-03-03 09:30:00|1510.1|1508.9|1510.5|1509.3|1510.5|1509.3|1510.1|1508.9|6
1677836100000|2023-03-03 09:35:00|1510.3|1509.1|1510.6|1509.4|1510.8|1509.6|1510.3|1509.1|10
1677836400000|2023-03-03 09:40:00|1510.5|1509.3|1510.1|1508.9|1510.5|1509.3|1509.8|1508.6|10
1677836700000|2023-03-03 09:45:00|1510.2|1509|1510|1508.8|1510.2|1509|1509.3|1508.1|18
1677837000000|2023-03-03 09:50:00|1509.9|1508.7|1510.1|1508.9|1510.3|1509.1|1509.8|1508.6|32
1677837300000|2023-03-03 09:55:00|1510.2|1509|1511|1509.8|1511.1|1509.9|1510.2|1509|35
1677837600000|2023-03-03 10:00:00|1510.9|1509.7|1511.1|1509.9|1511.1|1509.9|1510.6|1509.4|18
1677837900000|2023-03-03 10:05:00|1511.2|1510|1510.7|1509.5|1511.8|1510.6|1510.6|1509.4|80
1677838200000|2023-03-03 10:10:00|1510.6|1509.4|1511|1509.8|1511.3|1510.1|1510.6|1509.4|18
1677838500000|2023-03-03 10:15:00|1510.9|1509.7|1510.9|1509.7|1511.1|1509.9|1510.6|1509.4|12
1677838800000|2023-03-03 10:20:00|1511|1509.8|1510.4|1509.2|1511.1|1509.9|1510.4|1509.2|37
1677839100000|2023-03-03 10:25:00|1510.1|1508.9|1510.6|1509.4|1510.7|1509.5|1510.1|1508.9|14
1677839400000|2023-03-03 10:30:00|1510.7|1509.5|1511.4|1510.2|1511.4|1510.2|1510.6|1509.4|23
1677839700000|2023-03-03 10:35:00|1511.6|1510.4|1511.4|1510.2|1511.6|1510.4|1511.1|1509.9|15
1677840000000|2023-03-03 10:40:00|1511.3|1510.1|1511.8|1510.6|1512|1510.8|1511.3|1510.1|32
1677840300000|2023-03-03 10:45:00|1511.9|1510.7|1512.1|1510.9|1512.1|1510.9|1511.7|1510.5|43
1677840600000|2023-03-03 10:50:00|1511.7|1510.5|1511.1|1509.9|1511.8|1510.6|1511.1|1509.9|38
1677840900000|2023-03-03 10:55:00|1511.3|1510.1|1512|1510.8|1512|1510.8|1511.3|1510.1|41
1677841200000|2023-03-03 11:00:00|1511.9|1510.7|1511.6|1510.4|1512|1510.8|1511.5|1510.3|11
1677841500000|2023-03-03 11:05:00|1511.7|1510.5|1511.4|1510.2|1512.3|1511.1|1511.4|1510.2|62
1677841800000|2023-03-03 11:10:00|1511.5|1510.3|1512.1|1510.9|1512.1|1510.9|1511.4|1510.2|162
1677842100000|2023-03-03 11:15:00|1512|1510.8|1511.6|1510.4|1512.1|1510.9|1511.6|1510.4|17
1677842400000|2023-03-03 11:20:00|1511.7|1510.5|1511.8|1510.6|1511.9|1510.7|1511.6|1510.4|13
1677842700000|2023-03-03 11:25:00|1511.9|1510.7|1511.6|1510.4|1512.1|1510.9|1511.5|1510.3|56
1677843000000|2023-03-03 11:30:00|1511.5|1510.3|1512.1|1510.9|1512.3|1511.1|1511.4|1510.2|25
1677843300000|2023-03-03 11:35:00|1512.3|1511.1|1512.1|1510.9|1512.6|1511.4|1512.1|1510.9|52
1677843600000|2023-03-03 11:40:00|1512.2|1511|1512.6|1511.4|1512.6|1511.4|1512.2|1511|22
1677843900000|2023-03-03 11:45:00|1512.4|1511.2|1512.7|1511.5|1512.8|1511.6|1512.4|1511.2|23
1677844200000|2023-03-03 11:50:00|1512.8|1511.6|1513|1511.8|1513.1|1511.9|1512.4|1511.2|118
1677844500000|2023-03-03 11:55:00|1513.1|1511.9|1513|1511.8|1513.1|1511.9|1512.9|1511.7|148
1677844800000|2023-03-03 12:00:00|1513.1|1511.9|1514.1|1512.9|1514.1|1512.9|1513.1|1511.9|120
1677845100000|2023-03-03 12:05:00|1514.8|1513.6|1514.3|1513.1|1514.8|1513.6|1514.3|1513.1|130
1677845400000|2023-03-03 12:10:00|1513.8|1512.6|1513.8|1512.6|1514.1|1512.9|1513.4|1512.2|149
1677845700000|2023-03-03 12:15:00|1514|1512.8|1513.6|1512.4|1514.1|1512.9|1512.8|1511.6|97
1677846000000|2023-03-03 12:20:00|1513.5|1512.3|1513.7|1512.5|1513.8|1512.6|1513.5|1512.3|32
1677846300000|2023-03-03 12:25:00|1514|1512.8|1513.6|1512.4|1514.1|1512.9|1513.6|1512.4|41
1677846600000|2023-03-03 12:30:00|1513.7|1512.5|1513.1|1511.9|1514.1|1512.9|1513.1|1511.9|39
1677846900000|2023-03-03 12:35:00|1513.2|1512|1513.1|1511.9|1513.3|1512.1|1512.6|1511.4|47
1677847200000|2023-03-03 12:40:00|1513|1511.8|1513|1511.8|1513.1|1511.9|1512.7|1511.5|32
1677847500000|2023-03-03 12:45:00|1513.1|1511.9|1512.6|1511.4|1513.1|1511.9|1512.3|1511.1|71
1677847800000|2023-03-03 12:50:00|1512.7|1511.5|1512.8|1511.6|1513.1|1511.9|1512.5|1511.3|137
1677848100000|2023-03-03 12:55:00|1512.6|1511.4|1513.8|1512.6|1514|1512.8|1512.6|1511.4|97
1677848400000|2023-03-03 13:00:00|1513.9|1512.7|1513.8|1512.6|1514.7|1513.5|1513.3|1512.1|342
1677848700000|2023-03-03 13:05:00|1513.9|1512.7|1514.2|1513|1514.5|1513.3|1513.2|1512|91
1677849000000|2023-03-03 13:10:00|1514|1512.8|1513.2|1512|1514.1|1512.9|1512.9|1511.7|284
1677849300000|2023-03-03 13:15:00|1513.1|1511.9|1514.5|1513.3|1515|1513.8|1513|1511.8|159
1677849600000|2023-03-03 13:20:00|1514.4|1513.2|1514|1512.8|1514.5|1513.3|1513.8|1512.6|145
1677849900000|2023-03-03 13:25:00|1514.1|1512.9|1515.5|1514.3|1515.5|1514.3|1514|1512.8|192
1677850200000|2023-03-03 13:30:00|1515.3|1514.1|1515.4|1514.2|1515.5|1514.3|1513.8|1512.6|240
1677850500000|2023-03-03 13:35:00|1515.5|1514.3|1515.4|1514.2|1515.9|1514.7|1515.3|1514.1|84
1677850800000|2023-03-03 13:40:00|1515.3|1514.1|1514.6|1513.4|1515.5|1514.3|1514|1512.8|399
1677853800000|2023-03-03 14:30:00|1513.3|1512.1|1517|1515.8|1517.4|1516.2|1512.5|1511.3|2887
1677854100000|2023-03-03 14:35:00|1517.2|1516|1516.7|1515.5|1518|1516.8|1514.3|1513.1|1600
1677854400000|2023-03-03 14:40:00|1516.5|1515.3|1514.5|1513.3|1517|1515.8|1514.3|1513.1|1113
1677854700000|2023-03-03 14:45:00|1514.8|1513.6|1514.3|1513.1|1515.7|1514.5|1514|1512.8|1336
1677855000000|2023-03-03 14:50:00|1514.5|1513.3|1514.8|1513.6|1515|1513.8|1513.4|1512.2|535
1677855300000|2023-03-03 14:55:00|1514.5|1513.3|1515.5|1514.3|1516|1514.8|1513.8|1512.6|1154
1677855600000|2023-03-03 15:00:00|1515.3|1514.1|1514.3|1513.1|1515.3|1514.1|1513.2|1512|1093
1677855900000|2023-03-03 15:05:00|1514.5|1513.3|1512.7|1511.5|1514.5|1513.3|1512.3|1511.1|866
1677856200000|2023-03-03 15:10:00|1512.8|1511.6|1514|1512.8|1514|1512.8|1512.5|1511.3|501
1677856500000|2023-03-03 15:15:00|1513.8|1512.6|1513|1511.8|1514|1512.8|1512.2|1511|864
1677856800000|2023-03-03 15:20:00|1512.8|1511.6|1514.2|1513|1515.2|1514|1512.5|1511.3|852
1677857100000|2023-03-03 15:25:00|1514.1|1512.9|1515|1513.8|1515|1513.8|1513.8|1512.6|629
1677857400000|2023-03-03 15:30:00|1515.1|1513.9|1517.2|1516|1518.2|1517|1515|1513.8|923
1677857700000|2023-03-03 15:35:00|1517.3|1516.1|1516.7|1515.5|1518|1516.8|1516.5|1515.3|609
1677858000000|2023-03-03 15:40:00|1516.5|1515.3|1516.7|1515.5|1517.7|1516.5|1516.2|1515|647
1677858300000|2023-03-03 15:45:00|1516.8|1515.6|1517.2|1516|1518.7|1517.5|1516.7|1515.5|848
1677858600000|2023-03-03 15:50:00|1517.1|1515.9|1517.7|1516.5|1517.7|1516.5|1516.2|1515|756
1677858900000|2023-03-03 15:55:00|1517.9|1516.7|1518.5|1517.3|1518.5|1517.3|1517.2|1516|293
1677859200000|2023-03-03 16:00:00|1518.2|1517|1518.2|1517|1518.7|1517.5|1517|1515.8|552
1677859500000|2023-03-03 16:05:00|1518.3|1517.1|1518.2|1517|1519|1517.8|1517.7|1516.5|871
1677859800000|2023-03-03 16:10:00|1518.3|1517.1|1517.5|1516.3|1518.5|1517.3|1517.2|1516|364
1677860100000|2023-03-03 16:15:00|1517.7|1516.5|1519|1517.8|1519|1517.8|1517.2|1516|398
1677860400000|2023-03-03 16:20:00|1519.2|1518|1520.5|1519.3|1520.5|1519.3|1519|1517.8|850
1677860700000|2023-03-03 16:25:00|1520.2|1519|1522.7|1521.5|1523.9|1522.7|1520.2|1519|2008
1677861000000|2023-03-03 16:30:00|1522.8|1521.6|1522.2|1521|1522.8|1521.6|1521.2|1520|951
1677861300000|2023-03-03 16:35:00|1522|1520.8|1521.2|1520|1522|1520.8|1520.5|1519.3|451
1677861600000|2023-03-03 16:40:00|1521|1519.8|1521.2|1520|1521.5|1520.3|1520.5|1519.3|491
1677861900000|2023-03-03 16:45:00|1521.4|1520.2|1520.5|1519.3|1521.7|1520.5|1520.2|1519|563
1677862200000|2023-03-03 16:50:00|1520.6|1519.4|1521.8|1520.6|1521.9|1520.7|1520.5|1519.3|465
1677862500000|2023-03-03 16:55:00|1521.9|1520.7|1521.9|1520.7|1523.1|1521.9|1521.4|1520.2|807
1677862800000|2023-03-03 17:00:00|1522|1520.8|1520.7|1519.5|1522.6|1521.4|1519.7|1518.5|725
1677863100000|2023-03-03 17:05:00|1520.8|1519.6|1520.7|1519.5|1521.4|1520.2|1520.2|1519|406
1677863400000|2023-03-03 17:10:00|1520.9|1519.7|1520.4|1519.2|1520.9|1519.7|1519.9|1518.7|594
1677863700000|2023-03-03 17:15:00|1520.7|1519.5|1520.9|1519.7|1522.2|1521|1520.4|1519.2|679
1677864000000|2023-03-03 17:20:00|1521|1519.8|1520.7|1519.5|1521.2|1520|1520.2|1519|492
1677864300000|2023-03-03 17:25:00|1520.9|1519.7|1521.4|1520.2|1521.5|1520.3|1520.7|1519.5|369
1677864600000|2023-03-03 17:30:00|1521.5|1520.3|1521.4|1520.2|1522.2|1521|1521.2|1520|626
1677864900000|2023-03-03 17:35:00|1521.3|1520.1|1520.9|1519.7|1521.7|1520.5|1520.4|1519.2|452
1677865200000|2023-03-03 17:40:00|1521|1519.8|1521.7|1520.5|1521.7|1520.5|1521|1519.8|363
1677865500000|2023-03-03 17:45:00|1521.5|1520.3|1521.9|1520.7|1522.2|1521|1521.2|1520|424
1677865800000|2023-03-03 17:50:00|1521.7|1520.5|1521.4|1520.2|1521.9|1520.7|1521.2|1520|282
1677866100000|2023-03-03 17:55:00|1521.2|1520|1521.4|1520.2|1522.2|1521|1521.2|1520|420
1677866400000|2023-03-03 18:00:00|1521.2|1520|1521.9|1520.7|1522.2|1521|1521.2|1520|399
1677866700000|2023-03-03 18:05:00|1521.7|1520.5|1522.2|1521|1522.7|1521.5|1521.3|1520.1|303
1677867000000|2023-03-03 18:10:00|1522.4|1521.2|1522.5|1521.3|1522.7|1521.5|1521.7|1520.5|893
1677867300000|2023-03-03 18:15:00|1522.6|1521.4|1522|1520.8|1523|1521.8|1521.8|1520.6|472
1677867600000|2023-03-03 18:20:00|1521.8|1520.6|1521.5|1520.3|1522.2|1521|1521.2|1520|394
1677867900000|2023-03-03 18:25:00|1521.2|1520|1521|1519.8|1521.5|1520.3|1520.8|1519.6|323
1677868200000|2023-03-03 18:30:00|1520.8|1519.6|1519.5|1518.3|1520.8|1519.6|1519.3|1518.1|441
1677868500000|2023-03-03 18:35:00|1519.8|1518.6|1519.5|1518.3|1519.8|1518.6|1519.3|1518.1|918
1677868800000|2023-03-03 18:40:00|1519.4|1518.2|1518.3|1517.1|1519.5|1518.3|1518.3|1517.1|860
1677869100000|2023-03-03 18:45:00|1518|1516.8|1518.8|1517.6|1519.1|1517.9|1518|1516.8|571
1677869400000|2023-03-03 18:50:00|1518.5|1517.3|1518.2|1517|1519|1517.8|1518|1516.8|428
1677869700000|2023-03-03 18:55:00|1518.5|1517.3|1518.5|1517.3|1519|1517.8|1518.2|1517|420
1677870000000|2023-03-03 19:00:00|1518.8|1517.6|1518.5|1517.3|1519|1517.8|1517.7|1516.5|550
1677870300000|2023-03-03 19:05:00|1518.2|1517|1518.5|1517.3|1519.3|1518.1|1518|1516.8|684
1677870600000|2023-03-03 19:10:00|1518.3|1517.1|1518|1516.8|1519|1517.8|1517.5|1516.3|1977
1677870900000|2023-03-03 19:15:00|1518.3|1517.1|1518.4|1517.2|1518.7|1517.5|1518|1516.8|1323
1678064400000|2023-03-06 01:00:00|1518.3|1517.1|1517.8|1516.6|1520.3|1519.1|1517.5|1516.3|637
1678064700000|2023-03-06 01:05:00|1517.5|1516.3|1514.7|1513.5|1517.6|1516.4|1514.5|1513.3|467
1678065000000|2023-03-06 01:10:00|1514.8|1513.6|1515.4|1514.2|1517.1|1515.9|1514.8|1513.6|182
1678065300000|2023-03-06 01:15:00|1515.5|1514.3|1515|1513.8|1515.8|1514.6|1514.7|1513.5|167
1678065600000|2023-03-06 01:20:00|1514.8|1513.6|1515|1513.8|1515.3|1514.1|1514.8|1513.6|22
1678065900000|2023-03-06 01:25:00|1514.9|1513.7|1515.1|1513.9|1516.3|1515.1|1514.8|1513.6|88
1678066200000|2023-03-06 01:30:00|1515.3|1514.1|1516|1514.8|1516|1514.8|1514.8|1513.6|85
1678066500000|2023-03-06 01:35:00|1515.9|1514.7|1515.5|1514.3|1516|1514.8|1514.7|1513.5|162
1678066800000|2023-03-06 01:40:00|1515.7|1514.5|1516.1|1514.9|1516.2|1515|1515.4|1514.2|53
1678067100000|2023-03-06 01:45:00|1516.2|1515|1514.8|1513.6|1516.2|1515|1514.7|1513.5|117
1678067400000|2023-03-06 01:50:00|1514.7|1513.5|1514.9|1513.7|1515|1513.8|1514.7|1513.5|177
1678067700000|2023-03-06 01:55:00|1514.7|1513.5|1515|1513.8|1515|1513.8|1514.7|1513.5|76
1678068000000|2023-03-06 02:00:00|1514.7|1513.5|1514.7|1513.5|1515|1513.8|1514.7|1513.5|104
1678068300000|2023-03-06 02:05:00|1514.2|1513|1513.7|1512.5|1514.2|1513|1513.7|1512.5|157
1678068600000|2023-03-06 02:10:00|1513.8|1512.6|1514|1512.8|1514.4|1513.2|1513.7|1512.5|58
1678068900000|2023-03-06 02:15:00|1514.2|1513|1514.2|1513|1514.3|1513.1|1514|1512.8|30
1678069200000|2023-03-06 02:20:00|1514|1512.8|1514|1512.8|1514.2|1513|1514|1512.8|14
1678069500000|2023-03-06 02:25:00|1513.8|1512.6|1513.8|1512.6|1514.1|1512.9|1513.7|1512.5|52
1678069800000|2023-03-06 02:30:00|1513.7|1512.5|1513.7|1512.5|1514|1512.8|1513.7|1512.5|91
1678070100000|2023-03-06 02:35:00|1513.8|1512.6|1514|1512.8|1514.2|1513|1513.7|1512.5|84
1678070400000|2023-03-06 02:40:00|1513.9|1512.7|1513.8|1512.6|1514.5|1513.3|1513.7|1512.5|23
1678070700000|2023-03-06 02:45:00|1513.9|1512.7|1514.7|1513.5|1514.7|1513.5|1513.8|1512.6|10
1678071000000|2023-03-06 02:50:00|1514.9|1513.7|1514.9|1513.7|1515|1513.8|1514.7|1513.5|19
1678071300000|2023-03-06 02:55:00|1515|1513.8|1514.2|1513|1515|1513.8|1514.2|1513|13
1678071600000|2023-03-06 03:00:00|1514.5|1513.3|1514.2|1513|1514.5|1513.3|1514|1512.8|15
1678071900000|2023-03-06 03:05:00|1514.1|1512.9|1513.9|1512.7|1514.1|1512.9|1513.7|1512.5|28
1678072200000|2023-03-06 03:10:00|1513.8|1512.6|1513.9|1512.7|1514.2|1513|1513.7|1512.5|116
1678072500000|2023-03-06 03:15:00|1514.1|1512.9|1514.2|1513|1514.2|1513|1513.8|1512.6|19
1678072800000|2023-03-06 03:20:00|1514.1|1512.9|1514.4|1513.2|1514.4|1513.2|1513.9|1512.7|8
1678073100000|2023-03-06 03:25:00|1514.5|1513.3|1513.9|1512.7|1514.5|1513.3|1513.9|1512.7|20
1678073400000|2023-03-06 03:30:00|1514|1512.8|1514.2|1513|1514.2|1513|1514|1512.8|6
1678073700000|2023-03-06 03:35:00|1514.4|1513.2|1514.4|1513.2|1514.4|1513.2|1514.4|1513.2|2
1678074000000|2023-03-06 03:40:00|1514.2|1513|1514.4|1513.2|1514.4|1513.2|1514.2|1513|13
1678074300000|2023-03-06 03:45:00|1514.3|1513.1|1514.2|1513|1514.3|1513.1|1514.1|1512.9|0
1678074600000|2023-03-06 03:50:00|1514.4|1513.2|1514.2|1513|1514.4|1513.2|1514.1|1512.9|3
1678074900000|2023-03-06 03:55:00|1514.4|1513.2|1514.2|1513|1514.4|1513.2|1514.2|1513|5
1678075200000|2023-03-06 04:00:00|1514.1|1512.9|1514.1|1512.9|1514.2|1513|1514.1|1512.9|4
1678075500000|2023-03-06 04:05:00|1514.3|1513.1|1514.1|1512.9|1514.3|1513.1|1514.1|1512.9|10
1678075800000|2023-03-06 04:10:00|1514.3|1513.1|1514.4|1513.2|1514.5|1513.3|1514.3|1513.1|10
1678076100000|2023-03-06 04:15:00|1514.3|1513.1|1514.3|1513.1|1514.3|1513.1|1514.1|1512.9|2
1678076400000|2023-03-06 04:20:00|1514.1|1512.9|1514.1|1512.9|1514.4|1513.2|1514.1|1512.9|1
1678076700000|2023-03-06 04:25:00|1514.4|1513.2|1514.4|1513.2|1514.4|1513.2|1514.1|1512.9|6
1678077000000|2023-03-06 04:30:00|1514.3|1513.1|1514.1|1512.9|1514.3|1513.1|1514.1|1512.9|1
1678077300000|2023-03-06 04:35:00|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|20
1678077600000|2023-03-06 04:40:00|1513.7|1512.5|1513.9|1512.7|1514|1512.8|1513.6|1512.4|9
1678077900000|2023-03-06 04:45:00|||||||||2
1678078200000|2023-03-06 04:50:00|1514|1512.8|1513.9|1512.7|1514|1512.8|1513.9|1512.7|12
1678078500000|2023-03-06 04:55:00|1513.8|1512.6|1513.9|1512.7|1513.9|1512.7|1513.6|1512.4|11
1678078800000|2023-03-06 05:00:00|1512.9|1511.7|1512.9|1511.7|1512.9|1511.7|1512.7|1511.5|39
1678079100000|2023-03-06 05:05:00|1513.1|1511.9|1513.1|1511.9|1513.2|1512|1513.1|1511.9|11
1678079400000|2023-03-06 05:10:00|1513.2|1512|1513.1|1511.9|1513.2|1512|1513.1|1511.9|10
1678079700000|2023-03-06 05:15:00|1513.2|1512|1513.1|1511.9|1513.4|1512.2|1513.1|1511.9|14
1678080000000|2023-03-06 05:20:00|||||||||8
1678080300000|2023-03-06 05:25:00|||||||||4
1678080600000|2023-03-06 05:30:00|1513.2|1512|1512.6|1511.4|1513.2|1512|1512.6|1511.4|172
1678080900000|2023-03-06 05:35:00|1512.9|1511.7|1512.6|1511.4|1513.1|1511.9|1512.6|1511.4|84
1678081200000|2023-03-06 05:40:00|1512.7|1511.5|1513.1|1511.9|1513.1|1511.9|1512.6|1511.4|37
1678081500000|2023-03-06 05:45:00|1512.8|1511.6|1512.8|1511.6|1513.3|1512.1|1512.8|1511.6|16
1678081800000|2023-03-06 05:50:00|1513.1|1511.9|1512.6|1511.4|1513.1|1511.9|1512.6|1511.4|27
1678082100000|2023-03-06 05:55:00|1512.7|1511.5|1512.6|1511.4|1512.8|1511.6|1512.6|1511.4|13
1678082400000|2023-03-06 06:00:00|1512.7|1511.5|1512.6|1511.4|1512.9|1511.7|1512.6|1511.4|35
1678082700000|2023-03-06 06:05:00|1512.7|1511.5|1512.9|1511.7|1512.9|1511.7|1512.6|1511.4|18
1678083000000|2023-03-06 06:10:00|1512.8|1511.6|1512.9|1511.7|1513.1|1511.9|1512.8|1511.6|31
1678083300000|2023-03-06 06:15:00|1512.8|1511.6|1512.8|1511.6|1512.8|1511.6|1512.6|1511.4|18
1678083600000|2023-03-06 06:20:00|1512.9|1511.7|1512.8|1511.6|1512.9|1511.7|1512.6|1511.4|35
1678083900000|2023-03-06 06:25:00|1512.6|1511.4|1512.7|1511.5|1513.1|1511.9|1512.6|1511.4|15
1678084200000|2023-03-06 06:30:00|1512.6|1511.4|1513.1|1511.9|1513.1|1511.9|1512.6|1511.4|21
1678084500000|2023-03-06 06:35:00|1512.8|1511.6|1512.8|1511.6|1513.1|1511.9|1512.8|1511.6|12
1678084800000|2023-03-06 06:40:00|1512.6|1511.4|1512.6|1511.4|1512.6|1511.4|1512.6|1511.4|21
1678085100000|2023-03-06 06:45:00|1512.7|1511.5|1512.7|1511.5|1512.8|1511.6|1512.6|1511.4|25
1678085400000|2023-03-06 06:50:00|1512.6|1511.4|1512.8|1511.6|1513.1|1511.9|1512.6|1511.4|19
1678085700000|2023-03-06 06:55:00|1512.7|1511.5|1512.6|1511.4|1512.8|1511.6|1512.6|1511.4|13
1678086000000|2023-03-06 07:00:00|1512.8|1511.6|1512.8|1511.6|1512.8|1511.6|1512.6|1511.4|42
1678086300000|2023-03-06 07:05:00|1512.7|1511.5|1512.7|1511.5|1512.8|1511.6|1512.6|1511.4|35
1678086600000|2023-03-06 07:10:00|1512.8|1511.6|1512.6|1511.4|1513.1|1511.9|1512.6|1511.4|17
1678086900000|2023-03-06 07:15:00|1513.1|1511.9|1513.1|1511.9|1513.5|1512.3|1512.8|1511.6|118
1678087200000|2023-03-06 07:20:00|1512.8|1511.6|1512.7|1511.5|1512.8|1511.6|1512.6|1511.4|123
1678087500000|2023-03-06 07:25:00|1512.8|1511.6|1513.1|1511.9|1513.1|1511.9|1512.6|1511.4|19
1678087800000|2023-03-06 07:30:00|1513.2|1512|1513.1|1511.9|1514.1|1512.9|1512.8|1511.6|96
1678088100000|2023-03-06 07:35:00|1512.8|1511.6|1512.3|1511.1|1512.8|1511.6|1512.1|1510.9|172
1678088400000|2023-03-06 07:40:00|1512.6|1511.4|1513.1|1511.9|1513.1|1511.9|1512.6|1511.4|43
1678088700000|2023-03-06 07:45:00|1513|1511.8|1512.6|1511.4|1513.1|1511.9|1512.6|1511.4|78
1678089000000|2023-03-06 07:50:00|1512.7|1511.5|1513.1|1511.9|1513.1|1511.9|1512.3|1511.1|224
1678089300000|2023-03-06 07:55:00|1512.9|1511.7|1512.8|1511.6|1513.1|1511.9|1512.1|1510.9|52
1678089600000|2023-03-06 08:00:00|1512.7|1511.5|1512.2|1511|1512.9|1511.7|1512.1|1510.9|37
1678089900000|2023-03-06 08:05:00|1512.3|1511.1|1512.8|1511.6|1512.8|1511.6|1512.3|1511.1|41
1678090200000|2023-03-06 08:10:00|1512.9|1511.7|1512.6|1511.4|1513.1|1511.9|1512.6|1511.4|48
1678090500000|2023-03-06 08:15:00|1512.3|1511.1|1512.1|1510.9|1512.3|1511.1|1511.8|1510.6|39
1678090800000|2023-03-06 08:20:00|1512.2|1511|1512.5|1511.3|1512.6|1511.4|1511.8|1510.6|31
1678091100000|2023-03-06 08:25:00|1512.6|1511.4|1511.9|1510.7|1512.6|1511.4|1511.8|1510.6|58
1678091400000|2023-03-06 08:30:00|1511.8|1510.6|1512.3|1511.1|1512.3|1511.1|1511.5|1510.3|102
1678091700000|2023-03-06 08:35:00|1512.2|1511|1512.3|1511.1|1512.7|1511.5|1512.2|1511|38
1678092000000|2023-03-06 08:40:00|1512.4|1511.2|1513|1511.8|1513|1511.8|1512.1|1510.9|168
1678092300000|2023-03-06 08:45:00|1512.9|1511.7|1513.8|1512.6|1513.8|1512.6|1512.8|1511.6|182
1678092600000|2023-03-06 08:50:00|1514|1512.8|1513.7|1512.5|1514|1512.8|1513.3|1512.1|50
1678092900000|2023-03-06 08:55:00|1513.6|1512.4|1513.3|1512.1|1513.8|1512.6|1513.3|1512.1|29
1678093200000|2023-03-06 09:00:00|1513.1|1511.9|1513.2|1512|1513.2|1512|1512.5|1511.3|131
1678093500000|2023-03-06 09:05:00|1512.9|1511.7|1513.3|1512.1|1513.3|1512.1|1512.8|1511.6|22
1678093800000|2023-03-06 09:10:00|1513.2|1512|1513.6|1512.4|1513.8|1512.6|1513.2|1512|17
1678094100000|2023-03-06 09:15:00|1513.5|1512.3|1513.2|1512|1513.6|1512.4|1512.8|1511.6|37
1678094400000|2023-03-06 09:20:00|1513.3|1512.1|1513.6|1512.4|1513.8|1512.6|1513.3|1512.1|21
1678094700000|2023-03-06 09:25:00|1513.7|1512.5|1512.7|1511.5|1513.7|1512.5|1512.7|1511.5|27
1678095000000|2023-03-06 09:30:00|1512.6|1511.4|1512.3|1511.1|1512.8|1511.6|1512.3|1511.1|13
1678095300000|2023-03-06 09:35:00|1512.2|1511|1513.6|1512.4|1513.6|1512.4|1511.8|1510.6|54
1678095600000|2023-03-06 09:40:00|1513.7|1512.5|1513.1|1511.9|1513.7|1512.5|1512.8|1511.6|25
1678095900000|2023-03-06 09:45:00|1513|1511.8|1512.9|1511.7|1513.3|1512.1|1512.3|1511.1|63
1678096200000|2023-03-06 09:50:00|1513|1511.8|1512.9|1511.7|1513.2|1512|1512.6|1511.4|15
1678096500000|2023-03-06 09:55:00|1512.7|1511.5|1512.5|1511.3|1513|1511.8|1512.5|1511.3|16
1678096800000|2023-03-06 10:00:00|1512.4|1511.2|1512.5|1511.3|1512.5|1511.3|1512.1|1510.9|41
1678097100000|2023-03-06 10:05:00|1512.6|1511.4|1512.4|1511.2|1512.7|1511.5|1512.4|1511.2|35
1678097400000|2023-03-06 10:10:00|1512.6|1511.4|1512.1|1510.9|1512.6|1511.4|1511.9|1510.7|104
1678097700000|2023-03-06 10:15:00|1512|1510.8|1511.9|1510.7|1512.4|1511.2|1511.9|1510.7|21
1678098000000|2023-03-06 10:20:00|1511.8|1510.6|1511.6|1510.4|1512.3|1511.1|1511.6|1510.4|150
1678098300000|2023-03-06 10:25:00|1511.9|1510.7|1511.9|1510.7|1512.4|1511.2|1511.9|1510.7|99
1678098600000|2023-03-06 10:30:00|1511.8|1510.6|1511.8|1510.6|1511.9|1510.7|1511.6|1510.4|128
1678098900000|2023-03-06 10:35:00|1511.7|1510.5|1511.7|1510.5|1511.8|1510.6|1511.6|1510.4|142
1678099200000|2023-03-06 10:40:00|1511.6|1510.4|1511.7|1510.5|1511.8|1510.6|1511.6|1510.4|62
1678099500000|2023-03-06 10:45:00|1511.6|1510.4|1511.1|1509.9|1511.9|1510.7|1510.9|1509.7|96
1678099800000|2023-03-06 10:50:00|1510.9|1509.7|1510.9|1509.7|1511.1|1509.9|1510.6|1509.4|117
1678100100000|2023-03-06 10:55:00|1510.7|1509.5|1510.9|1509.7|1510.9|1509.7|1510.6|1509.4|57
1678100400000|2023-03-06 11:00:00|1510.8|1509.6|1510.4|1509.2|1510.9|1509.7|1510.2|1509|84
1678100700000|2023-03-06 11:05:00|1510.3|1509.1|1509.7|1508.5|1510.4|1509.2|1509.7|1508.5|177
1678101000000|2023-03-06 11:10:00|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1509.6|1508.4|136
1678101300000|2023-03-06 11:15:00|1509.8|1508.6|1509.9|1508.7|1510.2|1509|1509.6|1508.4|75
1678101600000|2023-03-06 11:20:00|1509.8|1508.6|1510.5|1509.3|1510.6|1509.4|1509.7|1508.5|36
1678101900000|2023-03-06 11:25:00|1510.7|1509.5|1510.7|1509.5|1510.8|1509.6|1510.2|1509|26
1678102200000|2023-03-06 11:30:00|1510.5|1509.3|1510.7|1509.5|1510.7|1509.5|1510.4|1509.2|25
1678102500000|2023-03-06 11:35:00|1510.6|1509.4|1510.2|1509|1510.7|1509.5|1510.2|1509|30
1678102800000|2023-03-06 11:40:00|1510.1|1508.9|1510.5|1509.3|1510.5|1509.3|1509.9|1508.7|37
1678103100000|2023-03-06 11:45:00|1510.4|1509.2|1510.7|1509.5|1510.7|1509.5|1509.9|1508.7|57
1678103400000|2023-03-06 11:50:00|1510.6|1509.4|1509.7|1508.5|1510.6|1509.4|1509.4|1508.2|49
1678103700000|2023-03-06 11:55:00|1509.6|1508.4|1510.1|1508.9|1510.6|1509.4|1509.6|1508.4|118
1678104000000|2023-03-06 12:00:00|1510.4|1509.2|1510.6|1509.4|1510.6|1509.4|1509.6|1508.4|71
1678104300000|2023-03-06 12:05:00|1510.4|1509.2|1510.1|1508.9|1510.4|1509.2|1509.9|1508.7|63
1678104600000|2023-03-06 12:10:00|1509.9|1508.7|1510.4|1509.2|1510.4|1509.2|1509.6|1508.4|52
1678104900000|2023-03-06 12:15:00|1510.3|1509.1|1510.6|1509.4|1510.9|1509.7|1510.1|1508.9|58
1678105200000|2023-03-06 12:20:00|1510.8|1509.6|1511.1|1509.9|1511.1|1509.9|1510.6|1509.4|19
1678105500000|2023-03-06 12:25:00|1511|1509.8|1511.4|1510.2|1511.6|1510.4|1511|1509.8|53
1678105800000|2023-03-06 12:30:00|1511.5|1510.3|1512.6|1511.4|1513|1511.8|1511.1|1509.9|160
1678106100000|2023-03-06 12:35:00|1512.9|1511.7|1512.9|1511.7|1513.1|1511.9|1512.6|1511.4|195
1678106400000|2023-03-06 12:40:00|1513|1511.8|1512.1|1510.9|1513.1|1511.9|1512.1|1510.9|66
1678106700000|2023-03-06 12:45:00|1512.2|1511|1512.1|1510.9|1512.4|1511.2|1511.8|1510.6|62
1678107000000|2023-03-06 12:50:00|1511.9|1510.7|1510.4|1509.2|1511.9|1510.7|1510.4|1509.2|367
1678107300000|2023-03-06 12:55:00|1510.3|1509.1|1510.7|1509.5|1511.1|1509.9|1510.1|1508.9|137
1678107600000|2023-03-06 13:00:00|1510.5|1509.3|1509.9|1508.7|1510.5|1509.3|1509.7|1508.5|133
1678107900000|2023-03-06 13:05:00|1509.8|1508.6|1510.1|1508.9|1510.7|1509.5|1509.8|1508.6|139
1678108200000|2023-03-06 13:10:00|1510.2|1509|1510.3|1509.1|1510.4|1509.2|1510.1|1508.9|59
1678108500000|2023-03-06 13:15:00|1510.4|1509.2|1510.7|1509.5|1510.9|1509.7|1510.2|1509|95
1678108800000|2023-03-06 13:20:00|1510.6|1509.4|1511.9|1510.7|1512.2|1511|1510.6|1509.4|126
1678109100000|2023-03-06 13:25:00|1511.4|1510.2|1511.6|1510.4|1512.2|1511|1511.4|1510.2|122
1678109400000|2023-03-06 13:30:00|1511.7|1510.5|1512|1510.8|1512.2|1511|1511.4|1510.2|130
1678109700000|2023-03-06 13:35:00|1511.9|1510.7|1512.5|1511.3|1512.5|1511.3|1511.5|1510.3|159
1678110000000|2023-03-06 13:40:00|1512.4|1511.2|1512.2|1511|1512.7|1511.5|1511.7|1510.5|269
1678113000000|2023-03-06 14:30:00|1512|1510.8|1512.2|1511|1514.4|1513.2|1509.7|1508.5|2102
1678113300000|2023-03-06 14:35:00|1512|1510.8|1514.4|1513.2|1515.2|1514|1510.2|1509|947
1678113600000|2023-03-06 14:40:00|1514.7|1513.5|1516.2|1515|1516.9|1515.7|1513.9|1512.7|988
1678113900000|2023-03-06 14:45:00|1516.1|1514.9|1518.6|1517.4|1518.9|1517.7|1514.8|1513.6|945
1678114200000|2023-03-06 14:50:00|1518.5|1517.3|1519.1|1517.9|1520.1|1518.9|1518.1|1516.9|975
1678114500000|2023-03-06 14:55:00|1519.3|1518.1|1522.8|1521.6|1523.1|1521.9|1519.1|1517.9|1531
1678114800000|2023-03-06 15:00:00|1522.7|1521.5|1529.4|1528.2|1530.9|1529.7|1522.1|1520.9|4336
1678115100000|2023-03-06 15:05:00|1529.5|1528.3|1531.6|1530.4|1532.4|1531.2|1529.4|1528.2|2134
1678115400000|2023-03-06 15:10:00|1531.9|1530.7|1533.8|1532.6|1535.1|1533.9|1530.6|1529.4|1960
1678115700000|2023-03-06 15:15:00|1533.9|1532.7|1534.8|1533.6|1536|1534.8|1533.3|1532.1|2006
1678116000000|2023-03-06 15:20:00|1534.6|1533.4|1533.6|1532.4|1535.3|1534.1|1533.1|1531.9|1247
1678116300000|2023-03-06 15:25:00|1533.8|1532.6|1534.7|1533.5|1535.8|1534.6|1533.7|1532.5|871
1678116600000|2023-03-06 15:30:00|1534.6|1533.4|1536.2|1535|1536.3|1535.1|1534.6|1533.4|1062
1678116900000|2023-03-06 15:35:00|1536.1|1534.9|1534.4|1533.2|1536.8|1535.6|1534.1|1532.9|1190
1678117200000|2023-03-06 15:40:00|1534.1|1532.9|1534.1|1532.9|1535.1|1533.9|1532.9|1531.7|1018
1678117500000|2023-03-06 15:45:00|1534.4|1533.2|1532.9|1531.7|1534.4|1533.2|1532.9|1531.7|636
1678117800000|2023-03-06 15:50:00|1532.6|1531.4|1532.8|1531.6|1533.4|1532.2|1532.3|1531.1|576
1678118100000|2023-03-06 15:55:00|1532.7|1531.5|1531.8|1530.6|1533.1|1531.9|1531.3|1530.1|888
1678118400000|2023-03-06 16:00:00|1531.9|1530.7|1533.5|1532.3|1533.8|1532.6|1531.5|1530.3|544
1678118700000|2023-03-06 16:05:00|1533.7|1532.5|1531.5|1530.3|1534.2|1533|1531.5|1530.3|510
1678119000000|2023-03-06 16:10:00|1531.8|1530.6|1531.3|1530.1|1532.5|1531.3|1531.3|1530.1|367
1678119300000|2023-03-06 16:15:00|1531.6|1530.4|1532.1|1530.9|1532.6|1531.4|1531.1|1529.9|492
1678119600000|2023-03-06 16:20:00|1532.2|1531|1530.8|1529.6|1532.6|1531.4|1530.6|1529.4|479
1678119900000|2023-03-06 16:25:00|1530.6|1529.4|1530.8|1529.6|1530.8|1529.6|1529.8|1528.6|609
1678120200000|2023-03-06 16:30:00|1531|1529.8|1530.2|1529|1531.8|1530.6|1530.1|1528.9|685
1678120500000|2023-03-06 16:35:00|1530.1|1528.9|1529.6|1528.4|1530.1|1528.9|1528.8|1527.6|679
1678120800000|2023-03-06 16:40:00|1529.9|1528.7|1530|1528.8|1530.1|1528.9|1529.4|1528.2|380
1678121100000|2023-03-06 16:45:00|1530.1|1528.9|1530.2|1529|1530.8|1529.6|1529.3|1528.1|434
1678121400000|2023-03-06 16:50:00|1530.3|1529.1|1530.6|1529.4|1531.1|1529.9|1529.8|1528.6|314
1678121700000|2023-03-06 16:55:00|1530.7|1529.5|1529.1|1527.9|1530.8|1529.6|1529.1|1527.9|965
1678122000000|2023-03-06 17:00:00|1529.2|1528|1529.2|1528|1529.7|1528.5|1528.9|1527.7|459
1678122300000|2023-03-06 17:05:00|1529.1|1527.9|1530.9|1529.7|1531.1|1529.9|1529.1|1527.9|554
1678122600000|2023-03-06 17:10:00|1530.8|1529.6|1530.1|1528.9|1531.2|1530|1529.1|1527.9|401
1678122900000|2023-03-06 17:15:00|1530.2|1529|1530.4|1529.2|1530.9|1529.7|1529.9|1528.7|404
1678123200000|2023-03-06 17:20:00|1530.1|1528.9|1530.4|1529.2|1530.9|1529.7|1529.9|1528.7|314
1678123500000|2023-03-06 17:25:00|1530.6|1529.4|1530.4|1529.2|1530.9|1529.7|1530.1|1528.9|452
1678123800000|2023-03-06 17:30:00|1530.2|1529|1530.9|1529.7|1531.4|1530.2|1529.9|1528.7|1152
1678124100000|2023-03-06 17:35:00|1530.7|1529.5|1530.2|1529|1531.2|1530|1530.2|1529|1062
1678124400000|2023-03-06 17:40:00|1530.4|1529.2|1529.2|1528|1530.7|1529.5|1529|1527.8|395
1678124700000|2023-03-06 17:45:00|1529.5|1528.3|1529|1527.8|1529.5|1528.3|1528.7|1527.5|365
1678125000000|2023-03-06 17:50:00|1529.2|1528|1528.3|1527.1|1529.2|1528|1528|1526.8|346
1678125300000|2023-03-06 17:55:00|1528.2|1527|1525.8|1524.6|1528.3|1527.1|1525.8|1524.6|1354
1678125600000|2023-03-06 18:00:00|1526.1|1524.9|1526.3|1525.1|1526.6|1525.4|1525.2|1524|450
1678125900000|2023-03-06 18:05:00|1526.5|1525.3|1525.4|1524.2|1527.2|1526|1525.3|1524.1|499
1678126200000|2023-03-06 18:10:00|1525.3|1524.1|1526.2|1525|1526.7|1525.5|1525.3|1524.1|505
1678126500000|2023-03-06 18:15:00|1526.4|1525.2|1526|1524.8|1526.5|1525.3|1525.3|1524.1|475
1678126800000|2023-03-06 18:20:00|1526.2|1525|1525.6|1524.4|1526.3|1525.1|1525.3|1524.1|436
1678127100000|2023-03-06 18:25:00|1525.8|1524.6|1525|1523.8|1526|1524.8|1524.8|1523.6|457
1678127400000|2023-03-06 18:30:00|1525.1|1523.9|1525.5|1524.3|1526|1524.8|1524.5|1523.3|568
1678127700000|2023-03-06 18:35:00|1525.3|1524.1|1525.5|1524.3|1526|1524.8|1524.9|1523.7|419
1678128000000|2023-03-06 18:40:00|1525.7|1524.5|1526.5|1525.3|1527.2|1526|1525.7|1524.5|701
1678128300000|2023-03-06 18:45:00|1526.7|1525.5|1527.3|1526.1|1527.5|1526.3|1526.5|1525.3|363
1678128600000|2023-03-06 18:50:00|1527.2|1526|1526.8|1525.6|1527.3|1526.1|1526.8|1525.6|412
1678128900000|2023-03-06 18:55:00|1526.9|1525.7|1528|1526.8|1528.2|1527|1526.8|1525.6|447
1678129200000|2023-03-06 19:00:00|1528.2|1527|1527.7|1526.5|1528.2|1527|1527.2|1526|311
1678129500000|2023-03-06 19:05:00|1527.6|1526.4|1526.7|1525.5|1528|1526.8|1526.7|1525.5|752
1678129800000|2023-03-06 19:10:00|1526.8|1525.6|1527.5|1526.3|1528.4|1527.2|1526.7|1525.5|1620
1678130100000|2023-03-06 19:15:00|1527.7|1526.5|1527.1|1525.9|1527.8|1526.6|1526.9|1525.7|1064
1678150800000|2023-03-07 01:00:00|1526.9|1525.7|1528.2|1527|1528.4|1527.2|1526.2|1525|418
1678151100000|2023-03-07 01:05:00|1528.3|1527.1|1528.1|1526.9|1529.1|1527.9|1527.4|1526.2|177
1678151400000|2023-03-07 01:10:00|1528.4|1527.2|1527.8|1526.6|1528.9|1527.7|1527.6|1526.4|70
1678151700000|2023-03-07 01:15:00|1527.7|1526.5|1526.8|1525.6|1527.9|1526.7|1526.8|1525.6|123
1678152000000|2023-03-07 01:20:00|1526.7|1525.5|1526.5|1525.3|1526.8|1525.6|1526.4|1525.2|87
1678152300000|2023-03-07 01:25:00|1526.4|1525.2|1527.7|1526.5|1527.9|1526.7|1526.3|1525.1|221
1678152600000|2023-03-07 01:30:00|1527.6|1526.4|1527.2|1526|1527.7|1526.5|1527|1525.8|83
1678152900000|2023-03-07 01:35:00|1527.1|1525.9|1527.9|1526.7|1527.9|1526.7|1526.9|1525.7|55
1678153200000|2023-03-07 01:40:00|1527.8|1526.6|1527.5|1526.3|1527.9|1526.7|1527.5|1526.3|28
1678153500000|2023-03-07 01:45:00|1527.3|1526.1|1527.4|1526.2|1527.5|1526.3|1527.2|1526|18
1678153800000|2023-03-07 01:50:00|1527.5|1526.3|1527.2|1526|1527.5|1526.3|1527.2|1526|34
1678154100000|2023-03-07 01:55:00|1527.1|1525.9|1526.6|1525.4|1527.2|1526|1526.6|1525.4|55
1678154400000|2023-03-07 02:00:00|1526.5|1525.3|1526.7|1525.5|1526.7|1525.5|1526.2|1525|30
1678154700000|2023-03-07 02:05:00|1526.9|1525.7|1527.9|1526.7|1528.5|1527.3|1526.9|1525.7|146
1678155000000|2023-03-07 02:10:00|1528|1526.8|1528.8|1527.6|1529|1527.8|1528|1526.8|72
1678155300000|2023-03-07 02:15:00|1528.7|1527.5|1528.8|1527.6|1528.8|1527.6|1528.2|1527|46
1678155600000|2023-03-07 02:20:00|1528.7|1527.5|1528.7|1527.5|1529|1527.8|1528.5|1527.3|56
1678155900000|2023-03-07 02:25:00|1528.6|1527.4|1528.8|1527.6|1529|1527.8|1528.5|1527.3|42
1678156200000|2023-03-07 02:30:00|1528.7|1527.5|1529.2|1528|1529.2|1528|1528.7|1527.5|30
1678156500000|2023-03-07 02:35:00|1529|1527.8|1529.4|1528.2|1529.4|1528.2|1529|1527.8|19
1678156800000|2023-03-07 02:40:00|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.2|1528|52
1678157100000|2023-03-07 02:45:00|1529.3|1528.1|1528.8|1527.6|1529.4|1528.2|1528.8|1527.6|31
1678157400000|2023-03-07 02:50:00|1528.7|1527.5|1528.5|1527.3|1528.9|1527.7|1528.5|1527.3|31
1678157700000|2023-03-07 02:55:00|1528.8|1527.6|1528|1526.8|1528.8|1527.6|1528|1526.8|43
1678158000000|2023-03-07 03:00:00|1527.9|1526.7|1527.6|1526.4|1527.9|1526.7|1527.5|1526.3|23
1678158300000|2023-03-07 03:05:00|1527.5|1526.3|1527|1525.8|1527.5|1526.3|1527|1525.8|38
1678158600000|2023-03-07 03:10:00|1527.2|1526|1527.1|1525.9|1527.4|1526.2|1527|1525.8|22
1678158900000|2023-03-07 03:15:00|1527.3|1526.1|1527.3|1526.1|1527.4|1526.2|1527.1|1525.9|3
1678159200000|2023-03-07 03:20:00|1527.1|1525.9|1527.8|1526.6|1527.9|1526.7|1527|1525.8|16
1678159500000|2023-03-07 03:25:00|1527.9|1526.7|1527.8|1526.6|1527.9|1526.7|1527.5|1526.3|7
1678159800000|2023-03-07 03:30:00|1527.6|1526.4|1526.9|1525.7|1527.6|1526.4|1526.7|1525.5|39
1678160100000|2023-03-07 03:35:00|1526.8|1525.6|1527.1|1525.9|1527.1|1525.9|1526.8|1525.6|13
1678160400000|2023-03-07 03:40:00|1527|1525.8|1527|1525.8|1527.1|1525.9|1526.7|1525.5|7
1678160700000|2023-03-07 03:45:00|1527.1|1525.9|1527|1525.8|1527.1|1525.9|1526.9|1525.7|9
1678161000000|2023-03-07 03:50:00|1527.1|1525.9|1527.5|1526.3|1527.6|1526.4|1527.1|1525.9|15
1678161300000|2023-03-07 03:55:00|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.5|1526.3|3
1678161600000|2023-03-07 04:00:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.5|1526.3|10
1678161900000|2023-03-07 04:05:00|1527.6|1526.4|1527.6|1526.4|1527.7|1526.5|1527.5|1526.3|4
1678162200000|2023-03-07 04:10:00|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|3
1678162500000|2023-03-07 04:15:00|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|0
1678162800000|2023-03-07 04:20:00|1527.6|1526.4|1528|1526.8|1528|1526.8|1527.6|1526.4|7
1678163100000|2023-03-07 04:25:00|1528.2|1527|1528.1|1526.9|1528.3|1527.1|1528|1526.8|20
1678163400000|2023-03-07 04:30:00|1528|1526.8|1528.2|1527|1528.2|1527|1527.9|1526.7|2
1678163700000|2023-03-07 04:35:00|||||||||3
1678164000000|2023-03-07 04:40:00|1528|1526.8|1527.7|1526.5|1528.1|1526.9|1527.7|1526.5|16
1678164300000|2023-03-07 04:45:00|1527.9|1526.7|1528.1|1526.9|1528.2|1527|1527.9|1526.7|4
1678164600000|2023-03-07 04:50:00|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|1
1678164900000|2023-03-07 04:55:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.7|1526.5|2
1678165200000|2023-03-07 05:00:00|1528|1526.8|1527.7|1526.5|1528.1|1526.9|1527.7|1526.5|9
1678165500000|2023-03-07 05:05:00|1527.8|1526.6|1528.1|1526.9|1528.1|1526.9|1527.8|1526.6|5
1678165800000|2023-03-07 05:10:00|1528|1526.8|1527.9|1526.7|1528|1526.8|1527.9|1526.7|9
1678166100000|2023-03-07 05:15:00|1528|1526.8|1527.7|1526.5|1528|1526.8|1527.7|1526.5|2
1678166400000|2023-03-07 05:20:00|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|4
1678166700000|2023-03-07 05:25:00|1527.5|1526.3|1527.5|1526.3|1527.7|1526.5|1527.5|1526.3|4
1678167000000|2023-03-07 05:30:00|1527.6|1526.4|1527.6|1526.4|1528.2|1527|1527.6|1526.4|16
1678167300000|2023-03-07 05:35:00|1527.5|1526.3|1527.9|1526.7|1528|1526.8|1527.5|1526.3|4
1678167600000|2023-03-07 05:40:00|1527.8|1526.6|1528.1|1526.9|1528.2|1527|1527.8|1526.6|6
1678167900000|2023-03-07 05:45:00|1528|1526.8|1527.3|1526.1|1528|1526.8|1526.9|1525.7|15
1678168200000|2023-03-07 05:50:00|1527.1|1525.9|1527|1525.8|1527.4|1526.2|1526.9|1525.7|38
1678168500000|2023-03-07 05:55:00|1526.9|1525.7|1527.3|1526.1|1527.3|1526.1|1526.9|1525.7|8
1678168800000|2023-03-07 06:00:00|1527.4|1526.2|1527.5|1526.3|1527.5|1526.3|1527.4|1526.2|9
1678169100000|2023-03-07 06:05:00|1527.6|1526.4|1527.2|1526|1527.6|1526.4|1527.1|1525.9|15
1678169400000|2023-03-07 06:10:00|1527.3|1526.1|1527.2|1526|1527.5|1526.3|1527|1525.8|31
1678169700000|2023-03-07 06:15:00|1527.3|1526.1|1527.6|1526.4|1527.7|1526.5|1527.3|1526.1|21
1678170000000|2023-03-07 06:20:00|1527.5|1526.3|1527.1|1525.9|1527.6|1526.4|1526.9|1525.7|71
1678170300000|2023-03-07 06:25:00|1527|1525.8|1527.5|1526.3|1527.7|1526.5|1527|1525.8|32
1678170600000|2023-03-07 06:30:00|1527.6|1526.4|1528|1526.8|1528|1526.8|1527.5|1526.3|28
1678170900000|2023-03-07 06:35:00|1527.9|1526.7|1527.9|1526.7|1528|1526.8|1527.7|1526.5|18
1678171200000|2023-03-07 06:40:00|1527.7|1526.5|1527.5|1526.3|1527.7|1526.5|1527|1525.8|28
1678171500000|2023-03-07 06:45:00|1527.3|1526.1|1527.2|1526|1527.3|1526.1|1527|1525.8|6
1678171800000|2023-03-07 06:50:00|1527.1|1525.9|1526.7|1525.5|1527.2|1526|1526.7|1525.5|42
1678172100000|2023-03-07 06:55:00|1527|1525.8|1526.8|1525.6|1527|1525.8|1526.7|1525.5|12
1678172400000|2023-03-07 07:00:00|1527|1525.8|1527|1525.8|1527.1|1525.9|1526.8|1525.6|8
1678172700000|2023-03-07 07:05:00|1527.2|1526|1527.2|1526|1527.2|1526|1527.1|1525.9|13
1678173000000|2023-03-07 07:10:00|1527.3|1526.1|1527.7|1526.5|1527.9|1526.7|1527.2|1526|18
1678173300000|2023-03-07 07:15:00|1527.5|1526.3|1527.5|1526.3|1527.9|1526.7|1527.5|1526.3|19
1678173600000|2023-03-07 07:20:00|1527.7|1526.5|1528.2|1527|1528.2|1527|1527.7|1526.5|19
1678173900000|2023-03-07 07:25:00|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1527.5|1526.3|31
1678174200000|2023-03-07 07:30:00|1528.2|1527|1528.8|1527.6|1528.9|1527.7|1528.2|1527|49
1678174500000|2023-03-07 07:35:00|1528.7|1527.5|1529|1527.8|1529.1|1527.9|1528.7|1527.5|52
1678174800000|2023-03-07 07:40:00|1528.9|1527.7|1528.2|1527|1529.2|1528|1528.2|1527|23
1678175100000|2023-03-07 07:45:00|1528.3|1527.1|1528.1|1526.9|1528.3|1527.1|1527.8|1526.6|36
1678175400000|2023-03-07 07:50:00|1528.2|1527|1528.5|1527.3|1528.5|1527.3|1528.1|1526.9|17
1678175700000|2023-03-07 07:55:00|1528.2|1527|1527.6|1526.4|1528.2|1527|1527.5|1526.3|31
1678176000000|2023-03-07 08:00:00|1527.5|1526.3|1528.3|1527.1|1528.3|1527.1|1527.5|1526.3|32
1678176300000|2023-03-07 08:05:00|1528.2|1527|1527.5|1526.3|1528.5|1527.3|1527.5|1526.3|16
1678176600000|2023-03-07 08:10:00|1527.1|1525.9|1526.7|1525.5|1527.3|1526.1|1526.2|1525|98
1678176900000|2023-03-07 08:15:00|1526.6|1525.4|1527.3|1526.1|1527.7|1526.5|1526.6|1525.4|442
1678177200000|2023-03-07 08:20:00|1527.2|1526|1527.6|1526.4|1527.7|1526.5|1527.2|1526|39
1678177500000|2023-03-07 08:25:00|1527.5|1526.3|1527.7|1526.5|1527.7|1526.5|1527.5|1526.3|18
1678177800000|2023-03-07 08:30:00|1527.6|1526.4|1527.9|1526.7|1528.5|1527.3|1527.2|1526|75
1678178100000|2023-03-07 08:35:00|1528|1526.8|1528|1526.8|1528.2|1527|1527.7|1526.5|33
1678178400000|2023-03-07 08:40:00|1527.9|1526.7|1527.9|1526.7|1528.4|1527.2|1527.7|1526.5|71
1678178700000|2023-03-07 08:45:00|1527.8|1526.6|1528.9|1527.7|1529|1527.8|1527.7|1526.5|54
1678179000000|2023-03-07 08:50:00|1528.7|1527.5|1528.3|1527.1|1529|1527.8|1528.2|1527|44
1678179300000|2023-03-07 08:55:00|1528.5|1527.3|1528.8|1527.6|1529|1527.8|1528.2|1527|23
1678179600000|2023-03-07 09:00:00|1528.6|1527.4|1529|1527.8|1529|1527.8|1528.4|1527.2|36
1678179900000|2023-03-07 09:05:00|1529.1|1527.9|1529.2|1528|1529.5|1528.3|1528.7|1527.5|68
1678180200000|2023-03-07 09:10:00|1529.1|1527.9|1528.5|1527.3|1529.1|1527.9|1528.2|1527|20
1678180500000|2023-03-07 09:15:00|1528.4|1527.2|1527.9|1526.7|1528.4|1527.2|1527.7|1526.5|20
1678180800000|2023-03-07 09:20:00|1528|1526.8|1528.5|1527.3|1528.5|1527.3|1527.9|1526.7|15
1678181100000|2023-03-07 09:25:00|1528.3|1527.1|1528.5|1527.3|1528.5|1527.3|1528.2|1527|11
1678181400000|2023-03-07 09:30:00|1528.4|1527.2|1528.5|1527.3|1529|1527.8|1528.3|1527.1|55
1678181700000|2023-03-07 09:35:00|1528.7|1527.5|1527.7|1526.5|1528.9|1527.7|1527.7|1526.5|37
1678182000000|2023-03-07 09:40:00|1527.5|1526.3|1527.5|1526.3|1527.7|1526.5|1527.2|1526|37
1678182300000|2023-03-07 09:45:00|1527.2|1526|1527.5|1526.3|1527.5|1526.3|1527.2|1526|13
1678182600000|2023-03-07 09:50:00|1527.2|1526|1527.7|1526.5|1527.7|1526.5|1527.2|1526|16
1678182900000|2023-03-07 09:55:00|1527.6|1526.4|1527.7|1526.5|1528|1526.8|1527.4|1526.2|26
1678183200000|2023-03-07 10:00:00|1527.8|1526.6|1527.6|1526.4|1528|1526.8|1527.5|1526.3|21
1678183500000|2023-03-07 10:05:00|1527.7|1526.5|1528|1526.8|1528.2|1527|1527.7|1526.5|18
1678183800000|2023-03-07 10:10:00|1528.1|1526.9|1527.7|1526.5|1528.5|1527.3|1527.7|1526.5|26
1678184100000|2023-03-07 10:15:00|1527.5|1526.3|1527.7|1526.5|1527.7|1526.5|1527.2|1526|59
1678184400000|2023-03-07 10:20:00|||||||||10
1678184700000|2023-03-07 10:25:00|1528|1526.8|1527.5|1526.3|1528|1526.8|1527.2|1526|22
1678185000000|2023-03-07 10:30:00|1527.2|1526|1527.7|1526.5|1527.7|1526.5|1527.2|1526|42
1678185300000|2023-03-07 10:35:00|1527.5|1526.3|1528|1526.8|1528.1|1526.9|1527.5|1526.3|12
1678185600000|2023-03-07 10:40:00|1528.1|1526.9|1527.8|1526.6|1528.2|1527|1527.7|1526.5|29
1678185900000|2023-03-07 10:45:00|1527.7|1526.5|1527.8|1526.6|1528|1526.8|1527.7|1526.5|4
1678186200000|2023-03-07 10:50:00|1527.9|1526.7|1527.7|1526.5|1527.9|1526.7|1527.5|1526.3|29
1678186500000|2023-03-07 10:55:00|1527.5|1526.3|1528.2|1527|1528.6|1527.4|1527.5|1526.3|96
1678186800000|2023-03-07 11:00:00|1528.1|1526.9|1528.5|1527.3|1529|1527.8|1528|1526.8|79
1678187100000|2023-03-07 11:05:00|1528.2|1527|1528.2|1527|1528.5|1527.3|1528|1526.8|27
1678187400000|2023-03-07 11:10:00|1528.5|1527.3|1527.7|1526.5|1528.5|1527.3|1527.7|1526.5|18
1678187700000|2023-03-07 11:15:00|1527.5|1526.3|1527.4|1526.2|1528.2|1527|1527.2|1526|31
1678188000000|2023-03-07 11:20:00|1527.5|1526.3|1527|1525.8|1527.6|1526.4|1526.7|1525.5|43
1678188300000|2023-03-07 11:25:00|1527.1|1525.9|1527.1|1525.9|1527.2|1526|1527|1525.8|19
1678188600000|2023-03-07 11:30:00|1527.2|1526|1526.5|1525.3|1527.2|1526|1526.4|1525.2|82
1678188900000|2023-03-07 11:35:00|1526.3|1525.1|1526.3|1525.1|1526.6|1525.4|1525.7|1524.5|73
1678189200000|2023-03-07 11:40:00|1526.2|1525|1526|1524.8|1526.4|1525.2|1525.5|1524.3|86
1678189500000|2023-03-07 11:45:00|1526.1|1524.9|1526|1524.8|1526.5|1525.3|1525.9|1524.7|39
1678189800000|2023-03-07 11:50:00|1525.8|1524.6|1525.6|1524.4|1525.9|1524.7|1525|1523.8|64
1678190100000|2023-03-07 11:55:00|1525.5|1524.3|1525.7|1524.5|1525.7|1524.5|1525.4|1524.2|21
1678190400000|2023-03-07 12:00:00|1525.9|1524.7|1526.4|1525.2|1526.5|1525.3|1525.7|1524.5|107
1678190700000|2023-03-07 12:05:00|1526.5|1525.3|1527.4|1526.2|1527.4|1526.2|1526.5|1525.3|54
1678191000000|2023-03-07 12:10:00|1527.3|1526.1|1527.2|1526|1527.5|1526.3|1527.2|1526|24
1678191300000|2023-03-07 12:15:00|1527.1|1525.9|1526|1524.8|1527.1|1525.9|1526|1524.8|32
1678191600000|2023-03-07 12:20:00|1526.2|1525|1525.7|1524.5|1526.5|1525.3|1525.7|1524.5|42
1678191900000|2023-03-07 12:25:00|1525.5|1524.3|1525.4|1524.2|1526|1524.8|1525|1523.8|81
1678192200000|2023-03-07 12:30:00|1525.3|1524.1|1524.7|1523.5|1525.7|1524.5|1524.6|1523.4|53
1678192500000|2023-03-07 12:35:00|1524.5|1523.3|1523.9|1522.7|1524.9|1523.7|1523.9|1522.7|128
1678192800000|2023-03-07 12:40:00|1523.7|1522.5|1523.2|1522|1523.8|1522.6|1522.7|1521.5|361
1678193100000|2023-03-07 12:45:00|1523.1|1521.9|1522.7|1521.5|1523.2|1522|1522.7|1521.5|79
1678193400000|2023-03-07 12:50:00|1522.8|1521.6|1522.9|1521.7|1523.2|1522|1522.5|1521.3|88
1678193700000|2023-03-07 12:55:00|1522.8|1521.6|1522.7|1521.5|1523.2|1522|1522.4|1521.2|163
1678194000000|2023-03-07 13:00:00|1523.2|1522|1522.4|1521.2|1523.2|1522|1521.7|1520.5|267
1678194300000|2023-03-07 13:05:00|1522.3|1521.1|1521.7|1520.5|1522.3|1521.1|1520.4|1519.2|384
1678194600000|2023-03-07 13:10:00|1521.5|1520.3|1521.4|1520.2|1522|1520.8|1520.9|1519.7|359
1678194900000|2023-03-07 13:15:00|1521.1|1519.9|1522.1|1520.9|1522.1|1520.9|1520.9|1519.7|122
1678195200000|2023-03-07 13:20:00|1522|1520.8|1522.8|1521.6|1523.1|1521.9|1521.9|1520.7|130
1678195500000|2023-03-07 13:25:00|1522.6|1521.4|1522.9|1521.7|1523.1|1521.9|1522.3|1521.1|130
1678195800000|2023-03-07 13:30:00|1522.8|1521.6|1522.9|1521.7|1522.9|1521.7|1522.4|1521.2|62
1678196100000|2023-03-07 13:35:00|1523|1521.8|1522.7|1521.5|1523.1|1521.9|1522.1|1520.9|53
1678196400000|2023-03-07 13:40:00|1522.9|1521.7|1523.3|1522.1|1523.3|1522.1|1522.6|1521.4|73
1678199400000|2023-03-07 14:30:00|1522.5|1521.3|1523.4|1522.2|1524.1|1522.9|1519.1|1517.9|2100
1678199700000|2023-03-07 14:35:00|1523.2|1522|1523.3|1522.1|1524.4|1523.2|1522.6|1521.4|842
1678200000000|2023-03-07 14:40:00|1523.4|1522.2|1521.7|1520.5|1523.4|1522.2|1520.9|1519.7|719
1678200300000|2023-03-07 14:45:00|1521.9|1520.7|1521.6|1520.4|1522.7|1521.5|1521|1519.8|1872
1678200600000|2023-03-07 14:50:00|1521.8|1520.6|1522.2|1521|1522.9|1521.7|1519.5|1518.3|1219
1678200900000|2023-03-07 14:55:00|1522|1520.8|1521.7|1520.5|1524|1522.8|1521.7|1520.5|1366
1678201200000|2023-03-07 15:00:00|1521.8|1520.6|1516.8|1515.6|1521.9|1520.7|1515.5|1514.3|2283
1678201500000|2023-03-07 15:05:00|1516.7|1515.5|1516.8|1515.6|1518.2|1517|1516.1|1514.9|979
1678201800000|2023-03-07 15:10:00|1516.9|1515.7|1518.8|1517.6|1519.4|1518.2|1516.4|1515.2|1009
1678202100000|2023-03-07 15:15:00|1518.7|1517.5|1517.7|1516.5|1519|1517.8|1516.7|1515.5|982
1678202400000|2023-03-07 15:20:00|1517.9|1516.7|1518.7|1517.5|1519.7|1518.5|1517.7|1516.5|563
1678202700000|2023-03-07 15:25:00|1518.4|1517.2|1518.4|1517.2|1519.4|1518.2|1517.9|1516.7|504
1678203000000|2023-03-07 15:30:00|1518.7|1517.5|1519.2|1518|1520.8|1519.6|1517.9|1516.7|704
1678203300000|2023-03-07 15:35:00|1519.4|1518.2|1517.9|1516.7|1520.7|1519.5|1517.6|1516.4|455
1678203600000|2023-03-07 15:40:00|1518.2|1517|1515.6|1514.4|1518.2|1517|1514.9|1513.7|1188
1678203900000|2023-03-07 15:45:00|1515.5|1514.3|1516|1514.8|1517.6|1516.4|1515.4|1514.2|808
1678204200000|2023-03-07 15:50:00|1515.9|1514.7|1515.2|1514|1516.7|1515.5|1514.9|1513.7|555
1678204500000|2023-03-07 15:55:00|1515|1513.8|1515.4|1514.2|1516.2|1515|1514.9|1513.7|607
1678204800000|2023-03-07 16:00:00|1515.3|1514.1|1516.4|1515.2|1517.4|1516.2|1515.1|1513.9|546
1678205100000|2023-03-07 16:05:00|1516.5|1515.3|1516.9|1515.7|1517.4|1516.2|1516.5|1515.3|337
1678205400000|2023-03-07 16:10:00|1517.1|1515.9|1517.9|1516.7|1518.3|1517.1|1517.1|1515.9|376
1678205700000|2023-03-07 16:15:00|1518.1|1516.9|1517.6|1516.4|1518.1|1516.9|1516.9|1515.7|315
1678206000000|2023-03-07 16:20:00|1517.9|1516.7|1518.5|1517.3|1519.3|1518.1|1517.9|1516.7|715
1678206300000|2023-03-07 16:25:00|1518.6|1517.4|1518.1|1516.9|1519.3|1518.1|1517.6|1516.4|251
1678206600000|2023-03-07 16:30:00|1518|1516.8|1519.1|1517.9|1519.1|1517.9|1518|1516.8|257
1678206900000|2023-03-07 16:35:00|1519.2|1518|1518.3|1517.1|1519.6|1518.4|1518.1|1516.9|196
1678207200000|2023-03-07 16:40:00|1518.1|1516.9|1517.9|1516.7|1518.1|1516.9|1517.3|1516.1|211
1678207500000|2023-03-07 16:45:00|1517.8|1516.6|1517.4|1516.2|1518.8|1517.6|1517.4|1516.2|267
1678207800000|2023-03-07 16:50:00|1517.6|1516.4|1516.4|1515.2|1517.7|1516.5|1516.1|1514.9|332
1678208100000|2023-03-07 16:55:00|1516.6|1515.4|1515.7|1514.5|1516.6|1515.4|1515.4|1514.2|425
1678208400000|2023-03-07 17:00:00|1515.8|1514.6|1515.4|1514.2|1515.9|1514.7|1515.2|1514|374
1678208700000|2023-03-07 17:05:00|1515.3|1514.1|1514.7|1513.5|1515.7|1514.5|1514.7|1513.5|427
1678209000000|2023-03-07 17:10:00|1514.9|1513.7|1515.9|1514.7|1516.7|1515.5|1514.5|1513.3|544
1678209300000|2023-03-07 17:15:00|1516|1514.8|1517.7|1516.5|1517.7|1516.5|1515.5|1514.3|307
1678209600000|2023-03-07 17:20:00|1517.9|1516.7|1516.1|1514.9|1518.7|1517.5|1515.9|1514.7|576
1678209900000|2023-03-07 17:25:00|1516.2|1515|1515.9|1514.7|1516.4|1515.2|1515.7|1514.5|185
1678210200000|2023-03-07 17:30:00|1515.7|1514.5|1515.7|1514.5|1515.9|1514.7|1515.1|1513.9|460
1678210500000|2023-03-07 17:35:00|1515.6|1514.4|1515.7|1514.5|1515.9|1514.7|1514.7|1513.5|351
1678210800000|2023-03-07 17:40:00|1515.5|1514.3|1515.2|1514|1515.9|1514.7|1515.2|1514|296
1678211100000|2023-03-07 17:45:00|1515.1|1513.9|1515.7|1514.5|1516.2|1515|1515|1513.8|180
1678211400000|2023-03-07 17:50:00|1515.5|1514.3|1515.5|1514.3|1515.7|1514.5|1515.2|1514|241
1678211700000|2023-03-07 17:55:00|1515.7|1514.5|1515.5|1514.3|1516|1514.8|1515.2|1514|616
1678212000000|2023-03-07 18:00:00|1515.4|1514.2|1515.3|1514.1|1516.2|1515|1515.2|1514|576
1678212300000|2023-03-07 18:05:00|1515.2|1514|1514.2|1513|1515.5|1514.3|1513.7|1512.5|1266
1678212600000|2023-03-07 18:10:00|1514.3|1513.1|1514|1512.8|1514.5|1513.3|1513.8|1512.6|287
1678212900000|2023-03-07 18:15:00|1514.3|1513.1|1513.4|1512.2|1514.3|1513.1|1513.3|1512.1|321
1678213200000|2023-03-07 18:20:00|1513.5|1512.3|1514|1512.8|1514|1512.8|1513.4|1512.2|279
1678213500000|2023-03-07 18:25:00|1513.8|1512.6|1513.5|1512.3|1514|1512.8|1513.5|1512.3|228
1678213800000|2023-03-07 18:30:00|1513.4|1512.2|1513.5|1512.3|1513.7|1512.5|1513.2|1512|507
1678214100000|2023-03-07 18:35:00|1513.4|1512.2|1513|1511.8|1513.5|1512.3|1512.7|1511.5|396
1678214400000|2023-03-07 18:40:00|1512.7|1511.5|1513.3|1512.1|1514|1512.8|1512.7|1511.5|748
1678214700000|2023-03-07 18:45:00|1513|1511.8|1513.2|1512|1513.5|1512.3|1512.7|1511.5|487
1678215000000|2023-03-07 18:50:00|1513.3|1512.1|1514.1|1512.9|1514.2|1513|1513|1511.8|546
1678215300000|2023-03-07 18:55:00|1514.2|1513|1512.7|1511.5|1514.2|1513|1512.7|1511.5|546
1678215600000|2023-03-07 19:00:00|1513|1511.8|1513|1511.8|1513.2|1512|1512.7|1511.5|634
1678215900000|2023-03-07 19:05:00|1512.7|1511.5|1513|1511.8|1513|1511.8|1512|1510.8|513
1678216200000|2023-03-07 19:10:00|1512.7|1511.5|1514|1512.8|1514.2|1513|1512.7|1511.5|1906
1678216500000|2023-03-07 19:15:00|1514.2|1513|1515|1513.8|1515.2|1514|1514|1512.8|1205
1678237200000|2023-03-08 01:00:00|1512.7|1511.5|1513.7|1512.5|1514.2|1513|1511.9|1510.7|463
1678237500000|2023-03-08 01:05:00|1513.9|1512.7|1515|1513.8|1515|1513.8|1513.8|1512.6|298
1678237800000|2023-03-08 01:10:00|1514.7|1513.5|1515.4|1514.2|1515.5|1514.3|1514.6|1513.4|173
1678238100000|2023-03-08 01:15:00|1515.3|1514.1|1515.2|1514|1515.7|1514.5|1515|1513.8|144
1678238400000|2023-03-08 01:20:00|1515|1513.8|1515.2|1514|1515.7|1514.5|1514.4|1513.2|121
1678238700000|2023-03-08 01:25:00|1515.3|1514.1|1514.7|1513.5|1515.5|1514.3|1514.7|1513.5|84
1678239000000|2023-03-08 01:30:00|1514.8|1513.6|1515.7|1514.5|1515.9|1514.7|1514.2|1513|171
1678239300000|2023-03-08 01:35:00|1515.8|1514.6|1515.2|1514|1515.9|1514.7|1515|1513.8|163
1678239600000|2023-03-08 01:40:00|1515|1513.8|1514.6|1513.4|1515.2|1514|1514.5|1513.3|61
1678239900000|2023-03-08 01:45:00|1514.7|1513.5|1514|1512.8|1514.9|1513.7|1513.7|1512.5|66
1678240200000|2023-03-08 01:50:00|1513.9|1512.7|1513.5|1512.3|1514|1512.8|1513.2|1512|39
1678240500000|2023-03-08 01:55:00|1513.3|1512.1|1513|1511.8|1513.7|1512.5|1513|1511.8|12
1678240800000|2023-03-08 02:00:00|1512.8|1511.6|1513.5|1512.3|1513.5|1512.3|1512.7|1511.5|63
1678241100000|2023-03-08 02:05:00|1513.4|1512.2|1513.3|1512.1|1513.7|1512.5|1513.2|1512|38
1678241400000|2023-03-08 02:10:00|1513.2|1512|1512.7|1511.5|1513.5|1512.3|1512.7|1511.5|63
1678241700000|2023-03-08 02:15:00|1512.5|1511.3|1512.2|1511|1512.5|1511.3|1511.7|1510.5|51
1678242000000|2023-03-08 02:20:00|1512.4|1511.2|1512.6|1511.4|1512.6|1511.4|1512.2|1511|28
1678242300000|2023-03-08 02:25:00|1512.7|1511.5|1512.2|1511|1512.7|1511.5|1512.2|1511|4
1678242600000|2023-03-08 02:30:00|1512.3|1511.1|1512.2|1511|1512.7|1511.5|1511.9|1510.7|42
1678242900000|2023-03-08 02:35:00|1512.3|1511.1|1512.3|1511.1|1512.6|1511.4|1512.2|1511|36
1678243200000|2023-03-08 02:40:00|1512.2|1511|1512.3|1511.1|1512.4|1511.2|1512.2|1511|57
1678243500000|2023-03-08 02:45:00|1512.2|1511|1512.2|1511|1512.9|1511.7|1512|1510.8|45
1678243800000|2023-03-08 02:50:00|1512.3|1511.1|1511.8|1510.6|1512.4|1511.2|1511.7|1510.5|38
1678244100000|2023-03-08 02:55:00|1511.9|1510.7|1512.1|1510.9|1512.1|1510.9|1511.7|1510.5|48
1678244400000|2023-03-08 03:00:00|1512.2|1511|1511.7|1510.5|1512.2|1511|1511.7|1510.5|27
1678244700000|2023-03-08 03:05:00|1512|1510.8|1512.5|1511.3|1512.5|1511.3|1511.7|1510.5|49
1678245000000|2023-03-08 03:10:00|1512.4|1511.2|1512.2|1511|1512.6|1511.4|1512.2|1511|25
1678245300000|2023-03-08 03:15:00|1512.3|1511.1|1512.2|1511|1512.4|1511.2|1512.2|1511|19
1678245600000|2023-03-08 03:20:00|1511.9|1510.7|1511.9|1510.7|1512.2|1511|1511.7|1510.5|27
1678245900000|2023-03-08 03:25:00|1511.8|1510.6|1511.7|1510.5|1512|1510.8|1511.7|1510.5|22
1678246200000|2023-03-08 03:30:00|1511.8|1510.6|1511.7|1510.5|1511.9|1510.7|1511.6|1510.4|19
1678246500000|2023-03-08 03:35:00|1511.8|1510.6|1511.8|1510.6|1511.9|1510.7|1511.6|1510.4|4
1678246800000|2023-03-08 03:40:00|1511.7|1510.5|1511.7|1510.5|1511.9|1510.7|1511.6|1510.4|6
1678247100000|2023-03-08 03:45:00|1511.9|1510.7|1511.8|1510.6|1511.9|1510.7|1511.7|1510.5|17
1678247400000|2023-03-08 03:50:00|1511.7|1510.5|1511.8|1510.6|1511.9|1510.7|1511.7|1510.5|17
1678247700000|2023-03-08 03:55:00|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.7|1510.5|20
1678248000000|2023-03-08 04:00:00|1512.2|1511|1511.9|1510.7|1512.2|1511|1511.9|1510.7|13
1678248300000|2023-03-08 04:05:00|1512|1510.8|1512|1510.8|1512.1|1510.9|1511.9|1510.7|20
1678248600000|2023-03-08 04:10:00|1511.9|1510.7|1512.2|1511|1512.2|1511|1511.9|1510.7|10
1678248900000|2023-03-08 04:15:00|1512.4|1511.2|1512.4|1511.2|1512.7|1511.5|1512.4|1511.2|21
1678249200000|2023-03-08 04:20:00|1512.5|1511.3|1512.6|1511.4|1512.7|1511.5|1512.4|1511.2|18
1678249500000|2023-03-08 04:25:00|1512.7|1511.5|1512.9|1511.7|1512.9|1511.7|1512.7|1511.5|29
1678249800000|2023-03-08 04:30:00|1513|1511.8|1513.2|1512|1513.4|1512.2|1512.9|1511.7|58
1678250100000|2023-03-08 04:35:00|||||||||5
1678250400000|2023-03-08 04:40:00|1513.4|1512.2|1513.4|1512.2|1513.4|1512.2|1513.4|1512.2|24
1678250700000|2023-03-08 04:45:00|1513.1|1511.9|1513.2|1512|1513.4|1512.2|1513.1|1511.9|20
1678251000000|2023-03-08 04:50:00|1513.4|1512.2|1513.4|1512.2|1513.4|1512.2|1513.4|1512.2|7
1678251300000|2023-03-08 04:55:00|1513.7|1512.5|1513.4|1512.2|1513.9|1512.7|1513.4|1512.2|55
1678251600000|2023-03-08 05:00:00|||||||||21
1678251900000|2023-03-08 05:05:00|1513.2|1512|1513.4|1512.2|1513.4|1512.2|1513.2|1512|12
1678252200000|2023-03-08 05:10:00|1513.3|1512.1|1513.2|1512|1513.3|1512.1|1513.2|1512|6
1678252500000|2023-03-08 05:15:00|1512.9|1511.7|1512.9|1511.7|1513.2|1512|1512.9|1511.7|6
1678252800000|2023-03-08 05:20:00|1512.8|1511.6|1512.7|1511.5|1512.8|1511.6|1512.7|1511.5|7
1678253100000|2023-03-08 05:25:00|1512.9|1511.7|1512.9|1511.7|1512.9|1511.7|1512.9|1511.7|3
1678253400000|2023-03-08 05:30:00|1513.2|1512|1513.2|1512|1513.8|1512.6|1512.9|1511.7|37
1678253700000|2023-03-08 05:35:00|1513.1|1511.9|1513.2|1512|1513.7|1512.5|1512.9|1511.7|19
1678254000000|2023-03-08 05:40:00|1512.9|1511.7|1512.9|1511.7|1513.3|1512.1|1512.7|1511.5|19
1678254300000|2023-03-08 05:45:00|1512.8|1511.6|1512.8|1511.6|1512.9|1511.7|1512.4|1511.2|15
1678254600000|2023-03-08 05:50:00|1512.9|1511.7|1512.6|1511.4|1512.9|1511.7|1512.5|1511.3|19
1678254900000|2023-03-08 05:55:00|1512.5|1511.3|1512.6|1511.4|1512.6|1511.4|1512.4|1511.2|5
1678255200000|2023-03-08 06:00:00|1512.5|1511.3|1512.3|1511.1|1512.5|1511.3|1512.1|1510.9|14
1678255500000|2023-03-08 06:05:00|1512.2|1511|1512.2|1511|1512.7|1511.5|1511.9|1510.7|142
1678255800000|2023-03-08 06:10:00|1512.1|1510.9|1511.9|1510.7|1512.2|1511|1511.7|1510.5|25
1678256100000|2023-03-08 06:15:00|1511.7|1510.5|1511.9|1510.7|1512|1510.8|1511.7|1510.5|60
1678256400000|2023-03-08 06:20:00|1512|1510.8|1511.9|1510.7|1512.2|1511|1511.9|1510.7|20
1678256700000|2023-03-08 06:25:00|1511.8|1510.6|1511.9|1510.7|1511.9|1510.7|1511.7|1510.5|25
1678257000000|2023-03-08 06:30:00|1511.8|1510.6|1512.2|1511|1512.2|1511|1511.7|1510.5|7
1678257300000|2023-03-08 06:35:00|1512.1|1510.9|1511.9|1510.7|1512.2|1511|1511.7|1510.5|13
1678257600000|2023-03-08 06:40:00|1511.7|1510.5|1512.2|1511|1512.2|1511|1511.7|1510.5|29
1678257900000|2023-03-08 06:45:00|1512|1510.8|1512.4|1511.2|1512.4|1511.2|1511.7|1510.5|42
1678258200000|2023-03-08 06:50:00|1512.6|1511.4|1512.7|1511.5|1513.7|1512.5|1512.4|1511.2|87
1678258500000|2023-03-08 06:55:00|1512.8|1511.6|1512.8|1511.6|1513.2|1512|1512.6|1511.4|67
1678258800000|2023-03-08 07:00:00|1512.7|1511.5|1512.7|1511.5|1512.9|1511.7|1512.5|1511.3|30
1678259100000|2023-03-08 07:05:00|1512.6|1511.4|1512.7|1511.5|1512.9|1511.7|1512.4|1511.2|71
1678259400000|2023-03-08 07:10:00|1512.6|1511.4|1512.7|1511.5|1512.7|1511.5|1512.1|1510.9|49
1678259700000|2023-03-08 07:15:00|1512.6|1511.4|1512.2|1511|1512.6|1511.4|1512.2|1511|78
1678260000000|2023-03-08 07:20:00|1512.4|1511.2|1512.4|1511.2|1512.6|1511.4|1512.2|1511|26
1678260300000|2023-03-08 07:25:00|1512.3|1511.1|1511.9|1510.7|1512.4|1511.2|1511.9|1510.7|20
1678260600000|2023-03-08 07:30:00|1512.2|1511|1512.1|1510.9|1512.2|1511|1512.1|1510.9|62
1678260900000|2023-03-08 07:35:00|1511.7|1510.5|1511.9|1510.7|1512.2|1511|1511.6|1510.4|54
1678261200000|2023-03-08 07:40:00|1511.7|1510.5|1511.9|1510.7|1512|1510.8|1511.7|1510.5|29
1678261500000|2023-03-08 07:45:00|1511.7|1510.5|1511.7|1510.5|1511.9|1510.7|1511.7|1510.5|16
1678261800000|2023-03-08 07:50:00|1511.8|1510.6|1511.9|1510.7|1512.1|1510.9|1511.7|1510.5|23
1678262100000|2023-03-08 07:55:00|1511.8|1510.6|1511.8|1510.6|1511.9|1510.7|1511.7|1510.5|13
1678262400000|2023-03-08 08:00:00|1511.7|1510.5|1510.1|1508.9|1512.1|1510.9|1510|1508.8|125
1678262700000|2023-03-08 08:05:00|1510.2|1509|1511.5|1510.3|1511.5|1510.3|1510.2|1509|36
1678263000000|2023-03-08 08:10:00|1511.4|1510.2|1511.1|1509.9|1511.5|1510.3|1510.9|1509.7|22
1678263300000|2023-03-08 08:15:00|1511.2|1510|1512.4|1511.2|1512.5|1511.3|1511.2|1510|75
1678263600000|2023-03-08 08:20:00|1512.3|1511.1|1511.9|1510.7|1512.4|1511.2|1511.9|1510.7|29
1678263900000|2023-03-08 08:25:00|1512|1510.8|1511.7|1510.5|1512.2|1511|1511.7|1510.5|8
1678264200000|2023-03-08 08:30:00|1511.8|1510.6|1512|1510.8|1512|1510.8|1511.5|1510.3|13
1678264500000|2023-03-08 08:35:00|1511.9|1510.7|1511.7|1510.5|1511.9|1510.7|1511.4|1510.2|38
1678264800000|2023-03-08 08:40:00|1511.6|1510.4|1511.5|1510.3|1511.6|1510.4|1511.4|1510.2|5
1678265100000|2023-03-08 08:45:00|1511.4|1510.2|1511.6|1510.4|1511.8|1510.6|1511.2|1510|17
1678265400000|2023-03-08 08:50:00|1511.5|1510.3|1511.4|1510.2|1511.7|1510.5|1511.1|1509.9|13
1678265700000|2023-03-08 08:55:00|1511.5|1510.3|1511.8|1510.6|1512|1510.8|1511.4|1510.2|25
1678266000000|2023-03-08 09:00:00|1511.7|1510.5|1510.8|1509.6|1511.7|1510.5|1510.7|1509.5|40
1678266300000|2023-03-08 09:05:00|1510.9|1509.7|1510.6|1509.4|1511.2|1510|1510.4|1509.2|54
1678266600000|2023-03-08 09:10:00|1510.5|1509.3|1511.2|1510|1511.5|1510.3|1510.4|1509.2|11
1678266900000|2023-03-08 09:15:00|1511.3|1510.1|1511.7|1510.5|1511.7|1510.5|1511|1509.8|16
1678267200000|2023-03-08 09:20:00|1511.5|1510.3|1511.8|1510.6|1511.8|1510.6|1511.2|1510|23
1678267500000|2023-03-08 09:25:00|1511.7|1510.5|1511.3|1510.1|1511.8|1510.6|1511.2|1510|21
1678267800000|2023-03-08 09:30:00|1511.4|1510.2|1511.1|1509.9|1511.5|1510.3|1510.9|1509.7|14
1678268100000|2023-03-08 09:35:00|1510.9|1509.7|1511.9|1510.7|1511.9|1510.7|1510.9|1509.7|17
1678268400000|2023-03-08 09:40:00|1511.8|1510.6|1511.7|1510.5|1512.1|1510.9|1511.7|1510.5|13
1678268700000|2023-03-08 09:45:00|1511.5|1510.3|1512.2|1511|1512.4|1511.2|1511.4|1510.2|55
1678269000000|2023-03-08 09:50:00|1512|1510.8|1512.2|1511|1512.4|1511.2|1511.9|1510.7|23
1678269300000|2023-03-08 09:55:00|1512.3|1511.1|1511.4|1510.2|1512.3|1511.1|1511.4|1510.2|23
1678269600000|2023-03-08 10:00:00|1511.5|1510.3|1511.2|1510|1511.8|1510.6|1511.2|1510|39
1678269900000|2023-03-08 10:05:00|1511.1|1509.9|1511.4|1510.2|1511.4|1510.2|1510.9|1509.7|22
1678270200000|2023-03-08 10:10:00|1511.3|1510.1|1511|1509.8|1511.3|1510.1|1510.5|1509.3|31
1678270500000|2023-03-08 10:15:00|1511.1|1509.9|1511.4|1510.2|1511.4|1510.2|1510.9|1509.7|16
1678270800000|2023-03-08 10:20:00|1511.5|1510.3|1511.2|1510|1511.7|1510.5|1511.2|1510|15
1678271100000|2023-03-08 10:25:00|1511.1|1509.9|1511.4|1510.2|1511.4|1510.2|1510.9|1509.7|26
1678271400000|2023-03-08 10:30:00|1511.6|1510.4|1511.4|1510.2|1511.7|1510.5|1511.2|1510|18
1678271700000|2023-03-08 10:35:00|1511.3|1510.1|1511.3|1510.1|1511.4|1510.2|1511.2|1510|7
1678272000000|2023-03-08 10:40:00|1511.2|1510|1511.6|1510.4|1511.6|1510.4|1510.5|1509.3|57
1678272300000|2023-03-08 10:45:00|1511.9|1510.7|1511.9|1510.7|1512.1|1510.9|1511.2|1510|65
1678272600000|2023-03-08 10:50:00|1511.8|1510.6|1511.3|1510.1|1511.8|1510.6|1511.2|1510|33
1678272900000|2023-03-08 10:55:00|1511.2|1510|1511.5|1510.3|1511.6|1510.4|1511.2|1510|7
1678273200000|2023-03-08 11:00:00|1511.4|1510.2|1511.2|1510|1511.6|1510.4|1510.9|1509.7|35
1678273500000|2023-03-08 11:05:00|1511.1|1509.9|1510.7|1509.5|1511.2|1510|1510.4|1509.2|24
1678273800000|2023-03-08 11:10:00|1510.6|1509.4|1511.3|1510.1|1511.4|1510.2|1510.4|1509.2|30
1678274100000|2023-03-08 11:15:00|1511.4|1510.2|1510.8|1509.6|1511.4|1510.2|1510.6|1509.4|17
1678274400000|2023-03-08 11:20:00|1510.9|1509.7|1510.9|1509.7|1511.3|1510.1|1510.9|1509.7|24
1678274700000|2023-03-08 11:25:00|1511.1|1509.9|1511|1509.8|1511.1|1509.9|1510.9|1509.7|14
1678275000000|2023-03-08 11:30:00|1511.1|1509.9|1510.5|1509.3|1511.1|1509.9|1510.4|1509.2|72
1678275300000|2023-03-08 11:35:00|1510.4|1509.2|1511.1|1509.9|1511.4|1510.2|1510.4|1509.2|95
1678275600000|2023-03-08 11:40:00|1511.3|1510.1|1510.6|1509.4|1511.4|1510.2|1510.4|1509.2|63
1678275900000|2023-03-08 11:45:00|1510.8|1509.6|1510.4|1509.2|1510.9|1509.7|1510.2|1509|248
1678276200000|2023-03-08 11:50:00|1510.5|1509.3|1510.8|1509.6|1511.4|1510.2|1510.2|1509|44
1678276500000|2023-03-08 11:55:00|1510.9|1509.7|1511.6|1510.4|1511.9|1510.7|1510.5|1509.3|46
1678276800000|2023-03-08 12:00:00|1511.4|1510.2|1510.7|1509.5|1511.4|1510.2|1510.5|1509.3|128
1678277100000|2023-03-08 12:05:00|1510.6|1509.4|1510.8|1509.6|1511|1509.8|1509.9|1508.7|81
1678277400000|2023-03-08 12:10:00|1510.7|1509.5|1510.6|1509.4|1510.8|1509.6|1509.9|1508.7|40
1678277700000|2023-03-08 12:15:00|1510.9|1509.7|1510.7|1509.5|1510.9|1509.7|1510.4|1509.2|36
1678278000000|2023-03-08 12:20:00|1510.5|1509.3|1510.1|1508.9|1510.7|1509.5|1510.1|1508.9|34
1678278300000|2023-03-08 12:25:00|1510.2|1509|1510.4|1509.2|1510.5|1509.3|1510.1|1508.9|37
1678278600000|2023-03-08 12:30:00|1510.3|1509.1|1510.1|1508.9|1510.4|1509.2|1509.9|1508.7|46
1678278900000|2023-03-08 12:35:00|1509.9|1508.7|1510.2|1509|1510.4|1509.2|1509.9|1508.7|48
1678279200000|2023-03-08 12:40:00|1510.4|1509.2|1509.6|1508.4|1510.4|1509.2|1509.6|1508.4|81
1678279500000|2023-03-08 12:45:00|1509.8|1508.6|1510.4|1509.2|1510.4|1509.2|1509.7|1508.5|69
1678279800000|2023-03-08 12:50:00|1510.3|1509.1|1510.1|1508.9|1510.3|1509.1|1509.6|1508.4|126
1678280100000|2023-03-08 12:55:00|1510|1508.8|1509.6|1508.4|1510.1|1508.9|1509.6|1508.4|110
1678280400000|2023-03-08 13:00:00|1509.9|1508.7|1512|1510.8|1512.1|1510.9|1509.9|1508.7|283
1678280700000|2023-03-08 13:05:00|1511.9|1510.7|1512.7|1511.5|1512.9|1511.7|1511.6|1510.4|391
1678281000000|2023-03-08 13:10:00|1512.9|1511.7|1513.1|1511.9|1513.1|1511.9|1512.6|1511.4|258
1678281300000|2023-03-08 13:15:00|1513|1511.8|1513.1|1511.9|1513.1|1511.9|1512.1|1510.9|390
1678281600000|2023-03-08 13:20:00|1512.9|1511.7|1513.8|1512.6|1513.8|1512.6|1512.6|1511.4|336
1678281900000|2023-03-08 13:25:00|1514.1|1512.9|1513.3|1512.1|1514.1|1512.9|1513.3|1512.1|143
1678282200000|2023-03-08 13:30:00|1513.6|1512.4|1516.7|1515.5|1516.8|1515.6|1513.4|1512.2|589
1678282500000|2023-03-08 13:35:00|1516.5|1515.3|1516.7|1515.5|1517.1|1515.9|1516.3|1515.1|553
1678282800000|2023-03-08 13:40:00|1516.8|1515.6|1517.1|1515.9|1517.8|1516.6|1516.6|1515.4|710
1678285800000|2023-03-08 14:30:00|1517.5|1516.3|1515.8|1514.6|1518.5|1517.3|1515|1513.8|2212
1678286100000|2023-03-08 14:35:00|1515.6|1514.4|1512.7|1511.5|1516.5|1515.3|1512.7|1511.5|1531
1678286400000|2023-03-08 14:40:00|1512.8|1511.6|1512.4|1511.2|1513.4|1512.2|1510.7|1509.5|1091
1678286700000|2023-03-08 14:45:00|1512.7|1511.5|1515.8|1514.6|1516.1|1514.9|1511.9|1510.7|908
1678287000000|2023-03-08 14:50:00|1516.1|1514.9|1515.6|1514.4|1516.3|1515.1|1514.1|1512.9|517
1678287300000|2023-03-08 14:55:00|1515.7|1514.5|1515.3|1514.1|1516.1|1514.9|1514.1|1512.9|462
1678287600000|2023-03-08 15:00:00|1515.1|1513.9|1514.3|1513.1|1515.2|1514|1512.6|1511.4|437
1678287900000|2023-03-08 15:05:00|1514.4|1513.2|1513.1|1511.9|1514.8|1513.6|1512.8|1511.6|525
1678288200000|2023-03-08 15:10:00|1513.2|1512|1513.9|1512.7|1514.9|1513.7|1513.1|1511.9|370
1678288500000|2023-03-08 15:15:00|1514|1512.8|1512.9|1511.7|1514.6|1513.4|1512.9|1511.7|332
1678288800000|2023-03-08 15:20:00|1513.1|1511.9|1515.4|1514.2|1515.4|1514.2|1512.1|1510.9|448
1678289100000|2023-03-08 15:25:00|1515.6|1514.4|1519.1|1517.9|1519.3|1518.1|1515.4|1514.2|1012
1678289400000|2023-03-08 15:30:00|1519.3|1518.1|1519.3|1518.1|1519.9|1518.7|1518.1|1516.9|1014
1678289700000|2023-03-08 15:35:00|1519.5|1518.3|1518.8|1517.6|1520.6|1519.4|1518.6|1517.4|1181
1678290000000|2023-03-08 15:40:00|1518.9|1517.7|1520.1|1518.9|1520.4|1519.2|1518.9|1517.7|534
1678290300000|2023-03-08 15:45:00|1520|1518.8|1518.5|1517.3|1520.3|1519.1|1517|1515.8|1692
1678290600000|2023-03-08 15:50:00|1518.3|1517.1|1519.8|1518.6|1520|1518.8|1517.5|1516.3|429
1678290900000|2023-03-08 15:55:00|1519.7|1518.5|1519.5|1518.3|1520|1518.8|1519.1|1517.9|319
1678291200000|2023-03-08 16:00:00|1519.6|1518.4|1520.3|1519.1|1520.8|1519.6|1519.5|1518.3|319
1678291500000|2023-03-08 16:05:00|1520.5|1519.3|1521|1519.8|1521.7|1520.5|1520.3|1519.1|579
1678291800000|2023-03-08 16:10:00|1521.2|1520|1521.9|1520.7|1521.9|1520.7|1520.7|1519.5|877
1678292100000|2023-03-08 16:15:00|1521.7|1520.5|1521.5|1520.3|1522.2|1521|1520.7|1519.5|386
1678292400000|2023-03-08 16:20:00|1521.4|1520.2|1521.4|1520.2|1522.2|1521|1521.2|1520|386
1678292700000|2023-03-08 16:25:00|1521.5|1520.3|1521.2|1520|1522|1520.8|1521.2|1520|259
1678293000000|2023-03-08 16:30:00|1521.4|1520.2|1521.2|1520|1521.7|1520.5|1519.5|1518.3|398
1678293300000|2023-03-08 16:35:00|1521.1|1519.9|1521.6|1520.4|1521.9|1520.7|1520.8|1519.6|265
1678293600000|2023-03-08 16:40:00|1521.5|1520.3|1522.4|1521.2|1522.6|1521.4|1521.4|1520.2|386
1678293900000|2023-03-08 16:45:00|1522.6|1521.4|1522.4|1521.2|1523.1|1521.9|1521.7|1520.5|521
1678294200000|2023-03-08 16:50:00|1522.6|1521.4|1522.4|1521.2|1523.1|1521.9|1522.2|1521|548
1678294500000|2023-03-08 16:55:00|1522.5|1521.3|1522.9|1521.7|1523.3|1522.1|1521.7|1520.5|1089
1678294800000|2023-03-08 17:00:00|1522.7|1521.5|1528.2|1527|1532.2|1531|1522.7|1521.5|3620
1678295100000|2023-03-08 17:05:00|1528.6|1527.4|1522.9|1521.7|1529.1|1527.9|1522.5|1521.3|1015
1678295400000|2023-03-08 17:10:00|1523|1521.8|1523.7|1522.5|1524|1522.8|1521.1|1519.9|1072
1678295700000|2023-03-08 17:15:00|1523.5|1522.3|1523.7|1522.5|1524|1522.8|1521.7|1520.5|509
1678296000000|2023-03-08 17:20:00|1523.6|1522.4|1521.4|1520.2|1524.2|1523|1520.8|1519.6|693
1678296300000|2023-03-08 17:25:00|1521.2|1520|1518.9|1517.7|1521.4|1520.2|1518.4|1517.2|1036
1678296600000|2023-03-08 17:30:00|1519.2|1518|1519.2|1518|1519.9|1518.7|1518.2|1517|839
1678296900000|2023-03-08 17:35:00|1519.3|1518.1|1521.2|1520|1521.9|1520.7|1519.3|1518.1|551
1678297200000|2023-03-08 17:40:00|1521.3|1520.1|1519.2|1518|1521.9|1520.7|1519|1517.8|799
1678297500000|2023-03-08 17:45:00|1519|1517.8|1517.8|1516.6|1519|1517.8|1517.3|1516.1|597
1678297800000|2023-03-08 17:50:00|1517.7|1516.5|1517.5|1516.3|1518.7|1517.5|1517.2|1516|321
1678298100000|2023-03-08 17:55:00|1517.3|1516.1|1516.3|1515.1|1517.5|1516.3|1515.8|1514.6|824
1678298400000|2023-03-08 18:00:00|1516.2|1515|1515.1|1513.9|1517.8|1516.6|1515.1|1513.9|632
1678298700000|2023-03-08 18:05:00|1514.8|1513.6|1515.5|1514.3|1515.6|1514.4|1513.8|1512.6|735
1678299000000|2023-03-08 18:10:00|1515.6|1514.4|1515|1513.8|1515.6|1514.4|1514|1512.8|562
1678299300000|2023-03-08 18:15:00|1515.3|1514.1|1515.5|1514.3|1516.1|1514.9|1514.7|1513.5|319
1678299600000|2023-03-08 18:20:00|1515.3|1514.1|1514.8|1513.6|1515.5|1514.3|1514.6|1513.4|406
1678299900000|2023-03-08 18:25:00|1515|1513.8|1514.3|1513.1|1515.5|1514.3|1514.3|1513.1|479
1678300200000|2023-03-08 18:30:00|1514.5|1513.3|1515.3|1514.1|1515.5|1514.3|1514|1512.8|515
1678300500000|2023-03-08 18:35:00|1515.1|1513.9|1515.8|1514.6|1516.3|1515.1|1515|1513.8|387
1678300800000|2023-03-08 18:40:00|1515.7|1514.5|1516.4|1515.2|1517.4|1516.2|1515.3|1514.1|969
1678301100000|2023-03-08 18:45:00|1516.3|1515.1|1515.4|1514.2|1516.4|1515.2|1515.2|1514|325
1678301400000|2023-03-08 18:50:00|1515.3|1514.1|1514.1|1512.9|1515.4|1514.2|1513.6|1512.4|492
1678301700000|2023-03-08 18:55:00|1514.2|1513|1516|1514.8|1516|1514.8|1514.1|1512.9|776
1678302000000|2023-03-08 19:00:00|1516.3|1515.1|1515.8|1514.6|1517|1515.8|1515.5|1514.3|746
1678302300000|2023-03-08 19:05:00|1516|1514.8|1515|1513.8|1516|1514.8|1514.6|1513.4|904
1678302600000|2023-03-08 19:10:00|1514.9|1513.7|1516.2|1515|1516.4|1515.2|1514.1|1512.9|2454
1678302900000|2023-03-08 19:15:00|1515.9|1514.7|1516.1|1514.9|1516.3|1515.1|1514.9|1513.7|1594
1678323600000|2023-03-09 01:00:00|1516.3|1515.1|1515.2|1514|1516.9|1515.7|1514.3|1513.1|409
1678323900000|2023-03-09 01:05:00|1515.3|1514.1|1514.5|1513.3|1515.5|1514.3|1514.1|1512.9|136
1678324200000|2023-03-09 01:10:00|1514.6|1513.4|1516.8|1515.6|1516.8|1515.6|1514.6|1513.4|63
1678324500000|2023-03-09 01:15:00|1516.7|1515.5|1516.8|1515.6|1516.8|1515.6|1515.9|1514.7|114
1678324800000|2023-03-09 01:20:00|1516.7|1515.5|1517|1515.8|1517.6|1516.4|1516.1|1514.9|211
1678325100000|2023-03-09 01:25:00|1517.1|1515.9|1516.9|1515.7|1517.1|1515.9|1516.2|1515|69
1678325400000|2023-03-09 01:30:00|1516.8|1515.6|1516.5|1515.3|1517.1|1515.9|1516|1514.8|47
1678325700000|2023-03-09 01:35:00|1516.6|1515.4|1516.4|1515.2|1516.8|1515.6|1516.4|1515.2|14
1678326000000|2023-03-09 01:40:00|1516.5|1515.3|1515.7|1514.5|1516.8|1515.6|1515.7|1514.5|47
1678326300000|2023-03-09 01:45:00|1515.8|1514.6|1516|1514.8|1516|1514.8|1515.8|1514.6|9
1678326600000|2023-03-09 01:50:00|1515.9|1514.7|1516.2|1515|1516.3|1515.1|1515.8|1514.6|11
1678326900000|2023-03-09 01:55:00|1516.3|1515.1|1516.8|1515.6|1516.8|1515.6|1516.2|1515|34
1678327200000|2023-03-09 02:00:00|1516.9|1515.7|1517|1515.8|1517.1|1515.9|1516.8|1515.6|31
1678327500000|2023-03-09 02:05:00|1517.1|1515.9|1517.2|1516|1517.2|1516|1516.8|1515.6|30
1678327800000|2023-03-09 02:10:00|1517.3|1516.1|1517|1515.8|1517.3|1516.1|1516.8|1515.6|26
1678328100000|2023-03-09 02:15:00|1517.1|1515.9|1517.3|1516.1|1517.3|1516.1|1516.8|1515.6|38
1678328400000|2023-03-09 02:20:00|1517.2|1516|1517.2|1516|1517.3|1516.1|1517|1515.8|16
1678328700000|2023-03-09 02:25:00|1517.3|1516.1|1517.3|1516.1|1517.4|1516.2|1517.3|1516.1|8
1678329000000|2023-03-09 02:30:00|1517.5|1516.3|1517.3|1516.1|1518.3|1517.1|1517.3|1516.1|211
1678329300000|2023-03-09 02:35:00|1517.2|1516|1517.4|1516.2|1517.6|1516.4|1517.2|1516|82
1678329600000|2023-03-09 02:40:00|1517.5|1516.3|1518|1516.8|1518.3|1517.1|1517.3|1516.1|119
1678329900000|2023-03-09 02:45:00|1518.1|1516.9|1518.3|1517.1|1518.3|1517.1|1518|1516.8|29
1678330200000|2023-03-09 02:50:00|1518.4|1517.2|1518.5|1517.3|1518.5|1517.3|1518|1516.8|23
1678330500000|2023-03-09 02:55:00|1518.4|1517.2|1518.3|1517.1|1518.5|1517.3|1517.9|1516.7|27
1678330800000|2023-03-09 03:00:00|1518.2|1517|1518.3|1517.1|1518.3|1517.1|1517.9|1516.7|25
1678331100000|2023-03-09 03:05:00|1518.4|1517.2|1518.5|1517.3|1518.6|1517.4|1518.1|1516.9|20
1678331400000|2023-03-09 03:10:00|1518.6|1517.4|1518|1516.8|1518.6|1517.4|1517.9|1516.7|14
1678331700000|2023-03-09 03:15:00|1517.8|1516.6|1518|1516.8|1518.3|1517.1|1517.8|1516.6|39
1678332000000|2023-03-09 03:20:00|1518.2|1517|1518|1516.8|1518.4|1517.2|1518|1516.8|407
1678332300000|2023-03-09 03:25:00|1518.1|1516.9|1518|1516.8|1518.2|1517|1517.8|1516.6|23
1678332600000|2023-03-09 03:30:00|1518.1|1516.9|1517.8|1516.6|1518.1|1516.9|1517.7|1516.5|26
1678332900000|2023-03-09 03:35:00|1518.1|1516.9|1517.6|1516.4|1518.1|1516.9|1517.6|1516.4|26
1678333200000|2023-03-09 03:40:00|1517.8|1516.6|1517.6|1516.4|1517.9|1516.7|1517.6|1516.4|69
1678333500000|2023-03-09 03:45:00|1517.5|1516.3|1517.6|1516.4|1517.7|1516.5|1517.3|1516.1|21
1678333800000|2023-03-09 03:50:00|1517.5|1516.3|1517.6|1516.4|1517.6|1516.4|1517.4|1516.2|8
1678334100000|2023-03-09 03:55:00|1517.5|1516.3|1517.6|1516.4|1517.7|1516.5|1517.4|1516.2|24
1678334400000|2023-03-09 04:00:00|1517.7|1516.5|1517.7|1516.5|1517.8|1516.6|1517.6|1516.4|18
1678334700000|2023-03-09 04:05:00|1517.8|1516.6|1517.7|1516.5|1517.8|1516.6|1517.7|1516.5|3
1678335000000|2023-03-09 04:10:00|1517.8|1516.6|1517.7|1516.5|1517.8|1516.6|1517.7|1516.5|2
1678335300000|2023-03-09 04:15:00|1517.8|1516.6|1517.9|1516.7|1517.9|1516.7|1517.7|1516.5|4
1678335600000|2023-03-09 04:20:00|1517.8|1516.6|1518|1516.8|1518|1516.8|1517.8|1516.6|7
1678335900000|2023-03-09 04:25:00|1518.1|1516.9|1518.3|1517.1|1518.5|1517.3|1518.1|1516.9|8
1678336200000|2023-03-09 04:30:00|1518.2|1517|1518.3|1517.1|1518.3|1517.1|1518.2|1517|1
1678336500000|2023-03-09 04:35:00|1518.2|1517|1518.2|1517|1518.3|1517.1|1518.2|1517|0
1678336800000|2023-03-09 04:40:00|1518.1|1516.9|1518.3|1517.1|1518.3|1517.1|1518.1|1516.9|5
1678337100000|2023-03-09 04:45:00|1518.4|1517.2|1518.4|1517.2|1518.5|1517.3|1518.4|1517.2|11
1678337400000|2023-03-09 04:50:00|1518.5|1517.3|1518.1|1516.9|1518.7|1517.5|1518.1|1516.9|15
1678337700000|2023-03-09 04:55:00|1518.3|1517.1|1518.2|1517|1518.3|1517.1|1518.2|1517|3
1678338000000|2023-03-09 05:00:00|1518.1|1516.9|1518.1|1516.9|1518.1|1516.9|1518.1|1516.9|1
1678338300000|2023-03-09 05:05:00|1518.3|1517.1|1518.4|1517.2|1518.6|1517.4|1518.3|1517.1|15
1678338600000|2023-03-09 05:10:00|1518.5|1517.3|1518.8|1517.6|1518.8|1517.6|1518.4|1517.2|17
1678338900000|2023-03-09 05:15:00|1518.7|1517.5|1518.3|1517.1|1518.8|1517.6|1518.3|1517.1|10
1678339200000|2023-03-09 05:20:00|1518.5|1517.3|1518.2|1517|1518.5|1517.3|1518.2|1517|3
1678339500000|2023-03-09 05:25:00|1518.3|1517.1|1518.1|1516.9|1518.3|1517.1|1518|1516.8|6
1678339800000|2023-03-09 05:30:00|1518.2|1517|1517.9|1516.7|1518.5|1517.3|1517.9|1516.7|10
1678340100000|2023-03-09 05:35:00|1518.1|1516.9|1518.3|1517.1|1518.5|1517.3|1518.1|1516.9|7
1678340400000|2023-03-09 05:40:00|1518.2|1517|1518.3|1517.1|1518.3|1517.1|1517.7|1516.5|23
1678340700000|2023-03-09 05:45:00|1518.4|1517.2|1518.4|1517.2|1518.5|1517.3|1518.3|1517.1|7
1678341000000|2023-03-09 05:50:00|1518.3|1517.1|1518.5|1517.3|1518.5|1517.3|1518.3|1517.1|8
1678341300000|2023-03-09 05:55:00|1518.4|1517.2|1518.2|1517|1518.4|1517.2|1518|1516.8|12
1678341600000|2023-03-09 06:00:00|1518.1|1516.9|1518.1|1516.9|1518.3|1517.1|1517.9|1516.7|7
1678341900000|2023-03-09 06:05:00|1518|1516.8|1517.8|1516.6|1518.1|1516.9|1517.7|1516.5|11
1678342200000|2023-03-09 06:10:00|1518|1516.8|1517.9|1516.7|1518|1516.8|1517.6|1516.4|15
1678342500000|2023-03-09 06:15:00|1518|1516.8|1518.1|1516.9|1518.3|1517.1|1517.8|1516.6|11
1678342800000|2023-03-09 06:20:00|1518|1516.8|1518.1|1516.9|1518.2|1517|1517.8|1516.6|16
1678343100000|2023-03-09 06:25:00|1518|1516.8|1518.2|1517|1518.3|1517.1|1517.9|1516.7|23
1678343400000|2023-03-09 06:30:00|1518.1|1516.9|1518.3|1517.1|1518.4|1517.2|1518|1516.8|9
1678343700000|2023-03-09 06:35:00|1518.4|1517.2|1518.5|1517.3|1518.5|1517.3|1518.3|1517.1|9
1678344000000|2023-03-09 06:40:00|1518.4|1517.2|1518.9|1517.7|1518.9|1517.7|1518|1516.8|59
1678344300000|2023-03-09 06:45:00|1518.8|1517.6|1519.2|1518|1519.2|1518|1518.8|1517.6|12
1678344600000|2023-03-09 06:50:00|1519.1|1517.9|1519.4|1518.2|1519.5|1518.3|1519|1517.8|16
1678344900000|2023-03-09 06:55:00|1519.5|1518.3|1519.3|1518.1|1519.5|1518.3|1519.1|1517.9|18
1678345200000|2023-03-09 07:00:00|1519.2|1518|1519.1|1517.9|1519.3|1518.1|1518.8|1517.6|55
1678345500000|2023-03-09 07:05:00|1519.2|1518|1518.8|1517.6|1519.3|1518.1|1518.8|1517.6|21
1678345800000|2023-03-09 07:10:00|1518.9|1517.7|1517.9|1516.7|1518.9|1517.7|1517.9|1516.7|49
1678346100000|2023-03-09 07:15:00|1517.8|1516.6|1518.3|1517.1|1518.3|1517.1|1517.8|1516.6|9
1678346400000|2023-03-09 07:20:00|1518.2|1517|1519.1|1517.9|1519.1|1517.9|1518.2|1517|12
1678346700000|2023-03-09 07:25:00|1519|1517.8|1519.1|1517.9|1519.3|1518.1|1518.8|1517.6|73
1678347000000|2023-03-09 07:30:00|1519.3|1518.1|1520.5|1519.3|1520.5|1519.3|1519.3|1518.1|84
1678347300000|2023-03-09 07:35:00|1520.4|1519.2|1520.6|1519.4|1520.6|1519.4|1520.4|1519.2|14
1678347600000|2023-03-09 07:40:00|1520.3|1519.1|1520.8|1519.6|1520.8|1519.6|1520.3|1519.1|60
1678347900000|2023-03-09 07:45:00|1521|1519.8|1521.3|1520.1|1521.3|1520.1|1520.8|1519.6|51
1678348200000|2023-03-09 07:50:00|1521.1|1519.9|1520.8|1519.6|1521.3|1520.1|1520.8|1519.6|18
1678348500000|2023-03-09 07:55:00|1520.6|1519.4|1520.4|1519.2|1520.9|1519.7|1520.1|1518.9|54
1678348800000|2023-03-09 08:00:00|1520.5|1519.3|1521.1|1519.9|1521.3|1520.1|1520.5|1519.3|26
1678349100000|2023-03-09 08:05:00|1521|1519.8|1521.6|1520.4|1521.8|1520.6|1521|1519.8|40
1678349400000|2023-03-09 08:10:00|1521.8|1520.6|1521.3|1520.1|1521.8|1520.6|1521.2|1520|50
1678349700000|2023-03-09 08:15:00|1521.2|1520|1521.7|1520.5|1521.7|1520.5|1521|1519.8|15
1678350000000|2023-03-09 08:20:00|1521.8|1520.6|1522.3|1521.1|1522.5|1521.3|1521.5|1520.3|87
1678350300000|2023-03-09 08:25:00|1522.2|1521|1522.8|1521.6|1522.9|1521.7|1522|1520.8|96
1678350600000|2023-03-09 08:30:00|1522.9|1521.7|1522.7|1521.5|1523.7|1522.5|1522.2|1521|173
1678350900000|2023-03-09 08:35:00|1522.9|1521.7|1523.4|1522.2|1523.4|1522.2|1522.8|1521.6|45
1678351200000|2023-03-09 08:40:00|1523.6|1522.4|1523.3|1522.1|1523.9|1522.7|1523.2|1522|42
1678351500000|2023-03-09 08:45:00|1523.2|1522|1523|1521.8|1523.3|1522.1|1522.7|1521.5|25
1678351800000|2023-03-09 08:50:00|1522.9|1521.7|1522.4|1521.2|1523|1521.8|1522.4|1521.2|76
1678352100000|2023-03-09 08:55:00|1522.7|1521.5|1521.7|1520.5|1522.9|1521.7|1521.5|1520.3|68
1678352400000|2023-03-09 09:00:00|1521.5|1520.3|1520.7|1519.5|1521.5|1520.3|1520.6|1519.4|42
1678352700000|2023-03-09 09:05:00|1520.8|1519.6|1521|1519.8|1521.2|1520|1520.7|1519.5|34
1678353000000|2023-03-09 09:10:00|1521.1|1519.9|1520.9|1519.7|1521.1|1519.9|1520.4|1519.2|18
1678353300000|2023-03-09 09:15:00|1521|1519.8|1521.3|1520.1|1521.4|1520.2|1521|1519.8|28
1678353600000|2023-03-09 09:20:00|1521.2|1520|1520.3|1519.1|1521.2|1520|1520.2|1519|62
1678353900000|2023-03-09 09:25:00|1520|1518.8|1520.4|1519.2|1520.4|1519.2|1520|1518.8|65
1678354200000|2023-03-09 09:30:00|1520.2|1519|1520.3|1519.1|1520.4|1519.2|1519.9|1518.7|13
1678354500000|2023-03-09 09:35:00|1520.6|1519.4|1521.4|1520.2|1521.7|1520.5|1520.6|1519.4|37
1678354800000|2023-03-09 09:40:00|1521.3|1520.1|1521|1519.8|1521.6|1520.4|1520.9|1519.7|23
1678355100000|2023-03-09 09:45:00|1520.9|1519.7|1520.7|1519.5|1520.9|1519.7|1520.1|1518.9|23
1678355400000|2023-03-09 09:50:00|1520.5|1519.3|1520.9|1519.7|1521|1519.8|1520.4|1519.2|9
1678355700000|2023-03-09 09:55:00|1520.8|1519.6|1520.5|1519.3|1520.8|1519.6|1520.4|1519.2|11
1678356000000|2023-03-09 10:00:00|1520.4|1519.2|1520.8|1519.6|1520.9|1519.7|1520.4|1519.2|16
1678356300000|2023-03-09 10:05:00|1520.9|1519.7|1521.4|1520.2|1522|1520.8|1520.9|1519.7|45
1678356600000|2023-03-09 10:10:00|1521.6|1520.4|1521.6|1520.4|1521.8|1520.6|1521.3|1520.1|24
1678356900000|2023-03-09 10:15:00|1521.5|1520.3|1522.4|1521.2|1522.4|1521.2|1521.3|1520.1|25
1678357200000|2023-03-09 10:20:00|1522.6|1521.4|1522.3|1521.1|1522.6|1521.4|1522.1|1520.9|41
1678357500000|2023-03-09 10:25:00|1522.4|1521.2|1522.5|1521.3|1522.6|1521.4|1522.1|1520.9|36
1678357800000|2023-03-09 10:30:00|1522.3|1521.1|1522.3|1521.1|1522.4|1521.2|1522.1|1520.9|11
1678358100000|2023-03-09 10:35:00|1522.4|1521.2|1522.6|1521.4|1522.6|1521.4|1522.2|1521|16
1678358400000|2023-03-09 10:40:00|1522.2|1521|1522.1|1520.9|1522.2|1521|1522.1|1520.9|43
1678358700000|2023-03-09 10:45:00|1522.4|1521.2|1522.1|1520.9|1522.6|1521.4|1522.1|1520.9|38
1678359000000|2023-03-09 10:50:00|1522.2|1521|1522.1|1520.9|1522.4|1521.2|1522.1|1520.9|19
1678359300000|2023-03-09 10:55:00|1522.3|1521.1|1523.3|1522.1|1523.4|1522.2|1522.3|1521.1|44
1678359600000|2023-03-09 11:00:00|1523.2|1522|1523.9|1522.7|1523.9|1522.7|1523.2|1522|33
1678359900000|2023-03-09 11:05:00|1523.6|1522.4|1523.4|1522.2|1523.9|1522.7|1523.2|1522|55
1678360200000|2023-03-09 11:10:00|1523.1|1521.9|1524.1|1522.9|1524.2|1523|1523.1|1521.9|59
1678360500000|2023-03-09 11:15:00|1524.2|1523|1524.1|1522.9|1524.4|1523.2|1524.1|1522.9|40
1678360800000|2023-03-09 11:20:00|1524.2|1523|1524.4|1523.2|1524.4|1523.2|1523.9|1522.7|19
1678361100000|2023-03-09 11:25:00|1524.5|1523.3|1524.6|1523.4|1524.7|1523.5|1524.4|1523.2|31
1678361400000|2023-03-09 11:30:00|1524.5|1523.3|1524.8|1523.6|1524.8|1523.6|1524.4|1523.2|47
1678361700000|2023-03-09 11:35:00|1524.9|1523.7|1524.5|1523.3|1524.9|1523.7|1524.2|1523|48
1678362000000|2023-03-09 11:40:00|1524.6|1523.4|1525.1|1523.9|1525.3|1524.1|1524.6|1523.4|62
1678362300000|2023-03-09 11:45:00|1525|1523.8|1526.6|1525.4|1526.6|1525.4|1525|1523.8|153
1678362600000|2023-03-09 11:50:00|1526.7|1525.5|1526.4|1525.2|1526.8|1525.6|1526.3|1525.1|51
1678362900000|2023-03-09 11:55:00|1526.5|1525.3|1526.1|1524.9|1526.6|1525.4|1526.1|1524.9|42
1678363200000|2023-03-09 12:00:00|1526.3|1525.1|1525.9|1524.7|1526.4|1525.2|1525.9|1524.7|117
1678363500000|2023-03-09 12:05:00|1526|1524.8|1524.9|1523.7|1526.1|1524.9|1524.7|1523.5|263
1678363800000|2023-03-09 12:10:00|1525.1|1523.9|1524.5|1523.3|1525.3|1524.1|1524.1|1522.9|57
1678364100000|2023-03-09 12:15:00|1524.3|1523.1|1523.9|1522.7|1524.7|1523.5|1523.5|1522.3|88
1678364400000|2023-03-09 12:20:00|1524|1522.8|1524.3|1523.1|1524.5|1523.3|1523.7|1522.5|32
1678364700000|2023-03-09 12:25:00|1524.4|1523.2|1524.1|1522.9|1524.6|1523.4|1524|1522.8|59
1678365000000|2023-03-09 12:30:00|1524.2|1523|1524.6|1523.4|1524.7|1523.5|1523.9|1522.7|46
1678365300000|2023-03-09 12:35:00|1524.7|1523.5|1524.1|1522.9|1524.7|1523.5|1524|1522.8|30
1678365600000|2023-03-09 12:40:00|1524.2|1523|1524|1522.8|1524.6|1523.4|1523.9|1522.7|53
1678365900000|2023-03-09 12:45:00|1524.1|1522.9|1522.9|1521.7|1524.1|1522.9|1522.8|1521.6|104
1678366200000|2023-03-09 12:50:00|1522.8|1521.6|1522.8|1521.6|1523|1521.8|1522.5|1521.3|59
1678366500000|2023-03-09 12:55:00|1522.6|1521.4|1522|1520.8|1522.8|1521.6|1521.8|1520.6|181
1678366800000|2023-03-09 13:00:00|1521.9|1520.7|1523.1|1521.9|1523.2|1522|1521.8|1520.6|144
1678367100000|2023-03-09 13:05:00|1523.2|1522|1524.2|1523|1524.5|1523.3|1523.2|1522|147
1678367400000|2023-03-09 13:10:00|1524.1|1522.9|1522.9|1521.7|1524.5|1523.3|1522.9|1521.7|173
1678367700000|2023-03-09 13:15:00|1522.8|1521.6|1522.3|1521.1|1523|1521.8|1522.3|1521.1|106
1678368000000|2023-03-09 13:20:00|1522.2|1521|1522|1520.8|1522.3|1521.1|1521.8|1520.6|140
1678368300000|2023-03-09 13:25:00|1522.3|1521.1|1522.4|1521.2|1522.6|1521.4|1521.8|1520.6|227
1678368600000|2023-03-09 13:30:00|1522.3|1521.1|1522|1520.8|1524|1522.8|1519.8|1518.6|874
1678368900000|2023-03-09 13:35:00|1522.1|1520.9|1521.2|1520|1522.2|1521|1521.2|1520|266
1678369200000|2023-03-09 13:40:00|1521.5|1520.3|1523|1521.8|1523.4|1522.2|1521.5|1520.3|260
1678372200000|2023-03-09 14:30:00|1524.1|1522.9|1518.2|1517|1525.8|1524.6|1517.4|1516.2|3369
1678372500000|2023-03-09 14:35:00|1518.4|1517.2|1521.3|1520.1|1521.9|1520.7|1518.2|1517|1369
1678372800000|2023-03-09 14:40:00|1521.2|1520|1519.6|1518.4|1521.4|1520.2|1518.4|1517.2|845
1678373100000|2023-03-09 14:45:00|1519.8|1518.6|1518.7|1517.5|1520.4|1519.2|1518.2|1517|954
1678373400000|2023-03-09 14:50:00|1518.9|1517.7|1516.3|1515.1|1519.5|1518.3|1515|1513.8|1599
1678373700000|2023-03-09 14:55:00|1516.4|1515.2|1517.2|1516|1518.4|1517.2|1515.9|1514.7|622
1678374000000|2023-03-09 15:00:00|1517.4|1516.2|1513.9|1512.7|1517.7|1516.5|1512.9|1511.7|985
1678374300000|2023-03-09 15:05:00|1513.5|1512.3|1510.8|1509.6|1513.8|1512.6|1509.8|1508.6|3519
1678374600000|2023-03-09 15:10:00|1510.5|1509.3|1511.5|1510.3|1511.8|1510.6|1509.8|1508.6|1572
1678374900000|2023-03-09 15:15:00|1511.4|1510.2|1511.7|1510.5|1512|1510.8|1510.2|1509|1226
1678375200000|2023-03-09 15:20:00|1511.6|1510.4|1513.1|1511.9|1514.8|1513.6|1511.2|1510|1711
1678375500000|2023-03-09 15:25:00|1512.9|1511.7|1510.9|1509.7|1512.9|1511.7|1510.2|1509|667
1678375800000|2023-03-09 15:30:00|1510.7|1509.5|1512.8|1511.6|1513.1|1511.9|1509.4|1508.2|1280
1678376100000|2023-03-09 15:35:00|1512.9|1511.7|1513.6|1512.4|1516.3|1515.1|1512.6|1511.4|1069
1678376400000|2023-03-09 15:40:00|1513.7|1512.5|1513.5|1512.3|1515|1513.8|1513.1|1511.9|501
1678376700000|2023-03-09 15:45:00|1513.6|1512.4|1513.1|1511.9|1513.6|1512.4|1512.1|1510.9|327
1678377000000|2023-03-09 15:50:00|1513|1511.8|1512.1|1510.9|1513.1|1511.9|1511.6|1510.4|344
1678377300000|2023-03-09 15:55:00|1512|1510.8|1511.8|1510.6|1512.6|1511.4|1511.1|1509.9|356
1678377600000|2023-03-09 16:00:00|1511.7|1510.5|1511.6|1510.4|1511.8|1510.6|1510.6|1509.4|371
1678377900000|2023-03-09 16:05:00|1511.8|1510.6|1510.4|1509.2|1511.8|1510.6|1509.7|1508.5|365
1678378200000|2023-03-09 16:10:00|1510.3|1509.1|1506.3|1505.1|1510.6|1509.4|1505.6|1504.4|1215
1678378500000|2023-03-09 16:15:00|1506.4|1505.2|1505.1|1503.9|1506.4|1505.2|1504.3|1503.1|1107
1678378800000|2023-03-09 16:20:00|1505|1503.8|1504.8|1503.6|1505.9|1504.7|1504.6|1503.4|567
1678379100000|2023-03-09 16:25:00|1504.9|1503.7|1505.8|1504.6|1505.8|1504.6|1504.6|1503.4|673
1678379400000|2023-03-09 16:30:00|1505.6|1504.4|1504.8|1503.6|1505.8|1504.6|1504.5|1503.3|1013
1678379700000|2023-03-09 16:35:00|1504.6|1503.4|1505|1503.8|1506.1|1504.9|1504.6|1503.4|817
1678380000000|2023-03-09 16:40:00|1505.1|1503.9|1504.8|1503.6|1506.5|1505.3|1504.3|1503.1|613
1678380300000|2023-03-09 16:45:00|1504.5|1503.3|1506|1504.8|1506|1504.8|1503.3|1502.1|1125
1678380600000|2023-03-09 16:50:00|1506.2|1505|1509.5|1508.3|1509.5|1508.3|1506|1504.8|716
1678380900000|2023-03-09 16:55:00|1509.3|1508.1|1509.7|1508.5|1509.9|1508.7|1508|1506.8|495
1678381200000|2023-03-09 17:00:00|1509.5|1508.3|1510.4|1509.2|1511.4|1510.2|1509.2|1508|857
1678381500000|2023-03-09 17:05:00|1510.2|1509|1511.7|1510.5|1511.8|1510.6|1509.2|1508|654
1678381800000|2023-03-09 17:10:00|1512|1510.8|1512|1510.8|1512.5|1511.3|1511.1|1509.9|482
1678382100000|2023-03-09 17:15:00|1512.2|1511|1512|1510.8|1512.5|1511.3|1511.4|1510.2|442
1678382400000|2023-03-09 17:20:00|1512.2|1511|1513.5|1512.3|1513.5|1512.3|1511.8|1510.6|303
1678382700000|2023-03-09 17:25:00|1513.4|1512.2|1514.4|1513.2|1515|1513.8|1513.2|1512|535
1678383000000|2023-03-09 17:30:00|1514.5|1513.3|1515.5|1514.3|1516.4|1515.2|1514|1512.8|580
1678383300000|2023-03-09 17:35:00|1515.6|1514.4|1516.2|1515|1516.4|1515.2|1515|1513.8|340
1678383600000|2023-03-09 17:40:00|1515.9|1514.7|1514.9|1513.7|1515.9|1514.7|1514.7|1513.5|508
1678383900000|2023-03-09 17:45:00|1514.8|1513.6|1513.3|1512.1|1515|1513.8|1512.3|1511.1|662
1678384200000|2023-03-09 17:50:00|1513.2|1512|1514.4|1513.2|1515.7|1514.5|1513.2|1512|419
1678384500000|2023-03-09 17:55:00|1514.2|1513|1515.1|1513.9|1515.7|1514.5|1513.8|1512.6|406
1678384800000|2023-03-09 18:00:00|1515|1513.8|1515.8|1514.6|1516.4|1515.2|1514.6|1513.4|421
1678385100000|2023-03-09 18:05:00|1515.9|1514.7|1516.2|1515|1516.4|1515.2|1515.4|1514.2|198
1678385400000|2023-03-09 18:10:00|1516.4|1515.2|1514.5|1513.3|1516.4|1515.2|1514.5|1513.3|448
1678385700000|2023-03-09 18:15:00|1514.3|1513.1|1512.3|1511.1|1514.5|1513.3|1511.6|1510.4|1218
1678386000000|2023-03-09 18:20:00|1512.1|1510.9|1512.3|1511.1|1513.5|1512.3|1512.1|1510.9|243
1678386300000|2023-03-09 18:25:00|1512.4|1511.2|1511.1|1509.9|1512.6|1511.4|1511|1509.8|384
1678386600000|2023-03-09 18:30:00|1511.2|1510|1509.7|1508.5|1511.6|1510.4|1509.7|1508.5|874
1678386900000|2023-03-09 18:35:00|1509.9|1508.7|1508.6|1507.4|1509.9|1508.7|1508.3|1507.1|346
1678387200000|2023-03-09 18:40:00|1508.7|1507.5|1510.4|1509.2|1510.6|1509.4|1508.6|1507.4|691
1678387500000|2023-03-09 18:45:00|1510.1|1508.9|1508.6|1507.4|1510.4|1509.2|1508.4|1507.2|407
1678387800000|2023-03-09 18:50:00|1508.4|1507.2|1508.6|1507.4|1508.9|1507.7|1508.1|1506.9|555
1678388100000|2023-03-09 18:55:00|1508.9|1507.7|1510.3|1509.1|1510.8|1509.6|1508.8|1507.6|1097
1678388400000|2023-03-09 19:00:00|1510.5|1509.3|1508.5|1507.3|1510.5|1509.3|1508.4|1507.2|559
1678388700000|2023-03-09 19:05:00|1508.6|1507.4|1507.6|1506.4|1508.9|1507.7|1506.6|1505.4|852
1678389000000|2023-03-09 19:10:00|1507.7|1506.5|1509.4|1508.2|1509.4|1508.2|1507.6|1506.4|1768
1678389300000|2023-03-09 19:15:00|1509.3|1508.1|1511.4|1510.2|1511.6|1510.4|1509.1|1507.9|1433
1678410000000|2023-03-10 01:00:00|1510.5|1509.3|1510.5|1509.3|1513.6|1512.4|1509.9|1508.7|855
1678410300000|2023-03-10 01:05:00|1510.4|1509.2|1509.1|1507.9|1510.5|1509.3|1509.1|1507.9|181
1678410600000|2023-03-10 01:10:00|1509.2|1508|1507.4|1506.2|1509.7|1508.5|1507.3|1506.1|154
1678410900000|2023-03-10 01:15:00|1507.3|1506.1|1507|1505.8|1507.9|1506.7|1507|1505.8|159
1678411200000|2023-03-10 01:20:00|1507.1|1505.9|1507.7|1506.5|1508|1506.8|1507.1|1505.9|71
1678411500000|2023-03-10 01:25:00|1507.6|1506.4|1508.2|1507|1508.5|1507.3|1507.6|1506.4|55
1678411800000|2023-03-10 01:30:00|1508.3|1507.1|1507|1505.8|1508.5|1507.3|1506.8|1505.6|124
1678412100000|2023-03-10 01:35:00|1507.1|1505.9|1507.6|1506.4|1507.7|1506.5|1506.7|1505.5|60
1678412400000|2023-03-10 01:40:00|1507.7|1506.5|1507.2|1506|1507.7|1506.5|1507.2|1506|51
1678412700000|2023-03-10 01:45:00|1507.4|1506.2|1508.2|1507|1508.3|1507.1|1507.2|1506|83
1678413000000|2023-03-10 01:50:00|1508|1506.8|1508|1506.8|1508.5|1507.3|1508|1506.8|99
1678413300000|2023-03-10 01:55:00|1508.1|1506.9|1507.2|1506|1508.1|1506.9|1507.2|1506|67
1678413600000|2023-03-10 02:00:00|1507|1505.8|1507.8|1506.6|1508|1506.8|1506.8|1505.6|64
1678413900000|2023-03-10 02:05:00|1507.9|1506.7|1506.7|1505.5|1507.9|1506.7|1506.7|1505.5|101
1678414200000|2023-03-10 02:10:00|1506.9|1505.7|1506.6|1505.4|1506.9|1505.7|1506.4|1505.2|137
1678414500000|2023-03-10 02:15:00|1506.5|1505.3|1505.2|1504|1506.5|1505.3|1505.2|1504|511
1678414800000|2023-03-10 02:20:00|1505|1503.8|1504.7|1503.5|1505|1503.8|1504.5|1503.3|299
1678415100000|2023-03-10 02:25:00|1504.5|1503.3|1504.2|1503|1504.6|1503.4|1504.2|1503|199
1678415400000|2023-03-10 02:30:00|1504.3|1503.1|1505.8|1504.6|1505.9|1504.7|1504.2|1503|234
1678415700000|2023-03-10 02:35:00|1505.9|1504.7|1506.7|1505.5|1507|1505.8|1505.7|1504.5|78
1678416000000|2023-03-10 02:40:00|1506.6|1505.4|1506.9|1505.7|1507|1505.8|1506.2|1505|81
1678416300000|2023-03-10 02:45:00|1506.7|1505.5|1506.9|1505.7|1506.9|1505.7|1506.4|1505.2|21
1678416600000|2023-03-10 02:50:00|1506.7|1505.5|1506.5|1505.3|1506.8|1505.6|1506.3|1505.1|136
1678416900000|2023-03-10 02:55:00|1506.6|1505.4|1506.2|1505|1506.7|1505.5|1506.2|1505|18
1678417200000|2023-03-10 03:00:00|1506|1504.8|1505.7|1504.5|1506.2|1505|1505.7|1504.5|31
1678417500000|2023-03-10 03:05:00|1505.5|1504.3|1506.2|1505|1506.2|1505|1505.4|1504.2|38
1678417800000|2023-03-10 03:10:00|1506|1504.8|1505.7|1504.5|1506.2|1505|1505.7|1504.5|23
1678418100000|2023-03-10 03:15:00|1505.8|1504.6|1506.2|1505|1506.2|1505|1505.7|1504.5|29
1678418400000|2023-03-10 03:20:00|1506.1|1504.9|1505.2|1504|1506.2|1505|1505.2|1504|23
1678418700000|2023-03-10 03:25:00|1505.3|1504.1|1505.2|1504|1505.4|1504.2|1504.9|1503.7|26
1678419000000|2023-03-10 03:30:00|1505.1|1503.9|1505.4|1504.2|1505.5|1504.3|1505.1|1503.9|39
1678419300000|2023-03-10 03:35:00|1505.5|1504.3|1505.4|1504.2|1505.5|1504.3|1505.4|1504.2|2
1678419600000|2023-03-10 03:40:00|1505.5|1504.3|1505.3|1504.1|1505.7|1504.5|1505.2|1504|14
1678419900000|2023-03-10 03:45:00|1505.4|1504.2|1505.2|1504|1505.4|1504.2|1505.2|1504|2
1678420200000|2023-03-10 03:50:00|1505|1503.8|1505.3|1504.1|1505.3|1504.1|1504.9|1503.7|22
1678420500000|2023-03-10 03:55:00|1505.2|1504|1505.7|1504.5|1505.7|1504.5|1505.2|1504|92
1678420800000|2023-03-10 04:00:00|1505.4|1504.2|1505.6|1504.4|1505.7|1504.5|1505.2|1504|45
1678421100000|2023-03-10 04:05:00|1505.7|1504.5|1505.6|1504.4|1505.7|1504.5|1505.5|1504.3|6
1678421400000|2023-03-10 04:10:00|1505.5|1504.3|1505.6|1504.4|1505.7|1504.5|1505.5|1504.3|15
1678421700000|2023-03-10 04:15:00|1505.5|1504.3|1505.7|1504.5|1506.2|1505|1505.5|1504.3|24
1678422000000|2023-03-10 04:20:00|||||||||10
1678422300000|2023-03-10 04:25:00|1505.6|1504.4|1505.7|1504.5|1505.7|1504.5|1505.4|1504.2|18
1678422600000|2023-03-10 04:30:00|1505.9|1504.7|1505.9|1504.7|1506.2|1505|1505.7|1504.5|30
1678422900000|2023-03-10 04:35:00|1505.7|1504.5|1505.5|1504.3|1505.7|1504.5|1505.4|1504.2|8
1678423200000|2023-03-10 04:40:00|1505.4|1504.2|1505.7|1504.5|1505.7|1504.5|1505.4|1504.2|11
1678423500000|2023-03-10 04:45:00|1505.6|1504.4|1505.7|1504.5|1505.7|1504.5|1505.5|1504.3|13
1678423800000|2023-03-10 04:50:00|1505.8|1504.6|1505.8|1504.6|1506|1504.8|1505.7|1504.5|15
1678424100000|2023-03-10 04:55:00|1505.7|1504.5|1505.7|1504.5|1505.8|1504.6|1505.7|1504.5|9
1678424400000|2023-03-10 05:00:00|1505.8|1504.6|1506|1504.8|1506|1504.8|1505.7|1504.5|15
1678424700000|2023-03-10 05:05:00|1506.1|1504.9|1505.8|1504.6|1506.4|1505.2|1505.7|1504.5|45
1678425000000|2023-03-10 05:10:00|1505.9|1504.7|1505.7|1504.5|1505.9|1504.7|1505.7|1504.5|3
1678425300000|2023-03-10 05:15:00|1505.8|1504.6|1505.7|1504.5|1505.8|1504.6|1505.7|1504.5|5
1678425600000|2023-03-10 05:20:00|1505.9|1504.7|1505.7|1504.5|1505.9|1504.7|1505.7|1504.5|9
1678425900000|2023-03-10 05:25:00|1505.6|1504.4|1505.7|1504.5|1505.9|1504.7|1505.5|1504.3|23
1678426200000|2023-03-10 05:30:00|1505.9|1504.7|1505.7|1504.5|1506|1504.8|1505.4|1504.2|12
1678426500000|2023-03-10 05:35:00|1505.8|1504.6|1506.1|1504.9|1506.2|1505|1505.7|1504.5|11
1678426800000|2023-03-10 05:40:00|1506|1504.8|1505.9|1504.7|1506.4|1505.2|1505.7|1504.5|16
1678427100000|2023-03-10 05:45:00|1506|1504.8|1505.5|1504.3|1506.2|1505|1505.2|1504|40
1678427400000|2023-03-10 05:50:00|1505.4|1504.2|1505.7|1504.5|1505.9|1504.7|1505.2|1504|49
1678427700000|2023-03-10 05:55:00|1505.5|1504.3|1505.6|1504.4|1505.7|1504.5|1505.4|1504.2|7
1678428000000|2023-03-10 06:00:00|1505.5|1504.3|1504.9|1503.7|1505.7|1504.5|1504.8|1503.6|99
1678428300000|2023-03-10 06:05:00|1504.7|1503.5|1504.1|1502.9|1504.7|1503.5|1504.1|1502.9|140
1678428600000|2023-03-10 06:10:00|1504.2|1503|1504.2|1503|1504.4|1503.2|1504.1|1502.9|53
1678428900000|2023-03-10 06:15:00|1504.3|1503.1|1504.2|1503|1504.4|1503.2|1503.8|1502.6|164
1678429200000|2023-03-10 06:20:00|1504.4|1503.2|1504.6|1503.4|1504.9|1503.7|1503.9|1502.7|230
1678429500000|2023-03-10 06:25:00|1504.7|1503.5|1505.3|1504.1|1505.3|1504.1|1504.6|1503.4|102
1678429800000|2023-03-10 06:30:00|1505.4|1504.2|1503.2|1502|1505.4|1504.2|1503.2|1502|143
1678430100000|2023-03-10 06:35:00|1503.3|1502.1|1503.7|1502.5|1503.7|1502.5|1503.1|1501.9|122
1678430400000|2023-03-10 06:40:00|1503.9|1502.7|1503.4|1502.2|1504.1|1502.9|1503.4|1502.2|140
1678430700000|2023-03-10 06:45:00|1503.3|1502.1|1503.9|1502.7|1503.9|1502.7|1503.2|1502|98
1678431000000|2023-03-10 06:50:00|1503.7|1502.5|1503.9|1502.7|1504|1502.8|1503.6|1502.4|27
1678431300000|2023-03-10 06:55:00|1504|1502.8|1503.2|1502|1504.1|1502.9|1503.2|1502|74
1678431600000|2023-03-10 07:00:00|1503.3|1502.1|1503.9|1502.7|1504.1|1502.9|1503.3|1502.1|77
1678431900000|2023-03-10 07:05:00|1503.7|1502.5|1503.4|1502.2|1503.7|1502.5|1503.4|1502.2|45
1678432200000|2023-03-10 07:10:00|1503.7|1502.5|1503.7|1502.5|1504|1502.8|1503.4|1502.2|254
1678432500000|2023-03-10 07:15:00|1503.4|1502.2|1503.4|1502.2|1503.6|1502.4|1503.2|1502|12
1678432800000|2023-03-10 07:20:00|1503.2|1502|1503.4|1502.2|1503.7|1502.5|1503.2|1502|22
1678433100000|2023-03-10 07:25:00|1503.7|1502.5|1503.4|1502.2|1503.7|1502.5|1503.1|1501.9|159
1678433400000|2023-03-10 07:30:00|1503.3|1502.1|1503.9|1502.7|1503.9|1502.7|1503.1|1501.9|21
1678433700000|2023-03-10 07:35:00|1503.8|1502.6|1503.4|1502.2|1503.8|1502.6|1503.3|1502.1|115
1678434000000|2023-03-10 07:40:00|1503.1|1501.9|1503.5|1502.3|1503.9|1502.7|1503.1|1501.9|44
1678434300000|2023-03-10 07:45:00|1503.4|1502.2|1503.7|1502.5|1504|1502.8|1503.1|1501.9|131
1678434600000|2023-03-10 07:50:00|1503.6|1502.4|1503.2|1502|1503.6|1502.4|1503.2|1502|23
1678434900000|2023-03-10 07:55:00|1503.4|1502.2|1503.2|1502|1503.4|1502.2|1503.1|1501.9|36
1678435200000|2023-03-10 08:00:00|1503.4|1502.2|1503.3|1502.1|1503.4|1502.2|1503.1|1501.9|36
1678435500000|2023-03-10 08:05:00|1503.1|1501.9|1503.2|1502|1503.5|1502.3|1503.1|1501.9|53
1678435800000|2023-03-10 08:10:00|1503.1|1501.9|1503.4|1502.2|1503.4|1502.2|1503.1|1501.9|39
1678436100000|2023-03-10 08:15:00|1503.3|1502.1|1503.4|1502.2|1503.4|1502.2|1503.1|1501.9|49
1678436400000|2023-03-10 08:20:00|1503.3|1502.1|1503.1|1501.9|1503.4|1502.2|1503.1|1501.9|32
1678436700000|2023-03-10 08:25:00|1502.9|1501.7|1502.4|1501.2|1502.9|1501.7|1502.2|1501|122
1678437000000|2023-03-10 08:30:00|1502.3|1501.1|1502.8|1501.6|1502.9|1501.7|1502.1|1500.9|45
1678437300000|2023-03-10 08:35:00|1502.7|1501.5|1502.9|1501.7|1503.1|1501.9|1502.2|1501|267
1678437600000|2023-03-10 08:40:00|1502.8|1501.6|1503.6|1502.4|1503.9|1502.7|1502.8|1501.6|73
1678437900000|2023-03-10 08:45:00|1503.4|1502.2|1503.8|1502.6|1504.1|1502.9|1503.1|1501.9|56
1678438200000|2023-03-10 08:50:00|1504|1502.8|1504.1|1502.9|1504.1|1502.9|1503.8|1502.6|53
1678438500000|2023-03-10 08:55:00|1503.8|1502.6|1503.6|1502.4|1503.8|1502.6|1503.6|1502.4|14
1678438800000|2023-03-10 09:00:00|1503.3|1502.1|1503.3|1502.1|1503.6|1502.4|1502.8|1501.6|33
1678439100000|2023-03-10 09:05:00|1503.2|1502|1503.7|1502.5|1503.8|1502.6|1503.1|1501.9|23
1678439400000|2023-03-10 09:10:00|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|1503.3|1502.1|22
1678439700000|2023-03-10 09:15:00|1503.7|1502.5|1503.8|1502.6|1503.8|1502.6|1503.1|1501.9|39
1678440000000|2023-03-10 09:20:00|1504.2|1503|1504.1|1502.9|1504.4|1503.2|1504.1|1502.9|27
1678440300000|2023-03-10 09:25:00|1504.2|1503|1503.6|1502.4|1504.3|1503.1|1503.4|1502.2|30
1678440600000|2023-03-10 09:30:00|1503.5|1502.3|1503.3|1502.1|1503.6|1502.4|1503.1|1501.9|25
1678440900000|2023-03-10 09:35:00|1503.2|1502|1502.8|1501.6|1503.4|1502.2|1502.8|1501.6|33
1678441200000|2023-03-10 09:40:00|1502.7|1501.5|1502.3|1501.1|1502.8|1501.6|1502.1|1500.9|68
1678441500000|2023-03-10 09:45:00|1502.2|1501|1502.2|1501|1502.6|1501.4|1502.1|1500.9|86
1678441800000|2023-03-10 09:50:00|1502.1|1500.9|1502.1|1500.9|1502.8|1501.6|1502.1|1500.9|92
1678442100000|2023-03-10 09:55:00|1502.3|1501.1|1502.3|1501.1|1502.7|1501.5|1502.1|1500.9|120
1678442400000|2023-03-10 10:00:00|1502.1|1500.9|1502.1|1500.9|1502.3|1501.1|1502.1|1500.9|71
1678442700000|2023-03-10 10:05:00|1502.2|1501|1502.2|1501|1502.3|1501.1|1502.1|1500.9|85
1678443000000|2023-03-10 10:10:00|1502.3|1501.1|1502.1|1500.9|1502.3|1501.1|1502.1|1500.9|32
1678443300000|2023-03-10 10:15:00|1502.3|1501.1|1502.3|1501.1|1502.4|1501.2|1502.1|1500.9|60
1678443600000|2023-03-10 10:20:00|1502.4|1501.2|1502.2|1501|1502.6|1501.4|1502.1|1500.9|26
1678443900000|2023-03-10 10:25:00|1502.3|1501.1|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|65
1678444200000|2023-03-10 10:30:00|1501.8|1500.6|1502.2|1501|1502.3|1501.1|1501.6|1500.4|116
1678444500000|2023-03-10 10:35:00|1502.3|1501.1|1501.6|1500.4|1502.3|1501.1|1501.3|1500.1|59
1678444800000|2023-03-10 10:40:00|1501.4|1500.2|1501.4|1500.2|1501.9|1500.7|1501.4|1500.2|119
1678445100000|2023-03-10 10:45:00|1501.6|1500.4|1501.4|1500.2|1501.8|1500.6|1501.4|1500.2|80
1678445400000|2023-03-10 10:50:00|1501.5|1500.3|1501.6|1500.4|1501.7|1500.5|1501.4|1500.2|61
1678445700000|2023-03-10 10:55:00|1501.7|1500.5|1501.4|1500.2|1501.9|1500.7|1501.4|1500.2|115
1678446000000|2023-03-10 11:00:00|1501.5|1500.3|1501.6|1500.4|1501.9|1500.7|1501.4|1500.2|86
1678446300000|2023-03-10 11:05:00|1501.8|1500.6|1502.1|1500.9|1502.1|1500.9|1501.4|1500.2|122
1678446600000|2023-03-10 11:10:00|1502|1500.8|1501.9|1500.7|1502.1|1500.9|1501.6|1500.4|44
1678446900000|2023-03-10 11:15:00|1501.8|1500.6|1501.5|1500.3|1501.8|1500.6|1501.3|1500.1|55
1678447200000|2023-03-10 11:20:00|1501.4|1500.2|1501.6|1500.4|1501.6|1500.4|1501.4|1500.2|55
1678447500000|2023-03-10 11:25:00|1501.8|1500.6|1501.9|1500.7|1502.1|1500.9|1501.8|1500.6|57
1678447800000|2023-03-10 11:30:00|1502|1500.8|1501.9|1500.7|1502.1|1500.9|1501.4|1500.2|80
1678448100000|2023-03-10 11:35:00|1501.7|1500.5|1501.8|1500.6|1501.8|1500.6|1501.6|1500.4|59
1678448400000|2023-03-10 11:40:00|1501.5|1500.3|1501.4|1500.2|1501.6|1500.4|1501.3|1500.1|44
1678448700000|2023-03-10 11:45:00|1501.5|1500.3|1502.4|1501.2|1502.5|1501.3|1501.3|1500.1|112
1678449000000|2023-03-10 11:50:00|1502.3|1501.1|1502.6|1501.4|1502.6|1501.4|1502.3|1501.1|36
1678449300000|2023-03-10 11:55:00|1502.7|1501.5|1502.8|1501.6|1503.1|1501.9|1502.5|1501.3|71
1678449600000|2023-03-10 12:00:00|1502.7|1501.5|1502.5|1501.3|1503.1|1501.9|1502.4|1501.2|62
1678449900000|2023-03-10 12:05:00|1502.6|1501.4|1501.9|1500.7|1502.8|1501.6|1501.8|1500.6|191
1678450200000|2023-03-10 12:10:00|1501.8|1500.6|1501.6|1500.4|1501.8|1500.6|1501.4|1500.2|47
1678450500000|2023-03-10 12:15:00|1501.7|1500.5|1501.9|1500.7|1502.1|1500.9|1501.6|1500.4|84
1678450800000|2023-03-10 12:20:00|1501.8|1500.6|1502.3|1501.1|1502.3|1501.1|1501.8|1500.6|31
1678451100000|2023-03-10 12:25:00|1502.5|1501.3|1503.1|1501.9|1503.1|1501.9|1502.5|1501.3|114
1678451400000|2023-03-10 12:30:00|1503|1501.8|1502.7|1501.5|1503.5|1502.3|1502.6|1501.4|101
1678451700000|2023-03-10 12:35:00|1502.6|1501.4|1502.4|1501.2|1502.8|1501.6|1502.1|1500.9|46
1678452000000|2023-03-10 12:40:00|1502.5|1501.3|1502.3|1501.1|1502.6|1501.4|1502.3|1501.1|26
1678452300000|2023-03-10 12:45:00|1502.5|1501.3|1502.4|1501.2|1502.8|1501.6|1502.3|1501.1|62
1678452600000|2023-03-10 12:50:00|1502.3|1501.1|1501.6|1500.4|1502.3|1501.1|1501.3|1500.1|117
1678452900000|2023-03-10 12:55:00|1501.5|1500.3|1501.5|1500.3|1501.8|1500.6|1501.3|1500.1|120
1678453200000|2023-03-10 13:00:00|1501.4|1500.2|1500.5|1499.3|1501.6|1500.4|1500.3|1499.1|702
1678453500000|2023-03-10 13:05:00|1500.7|1499.5|1500|1498.8|1500.7|1499.5|1499.5|1498.3|891
1678453800000|2023-03-10 13:10:00|1499.9|1498.7|1498.5|1497.3|1500|1498.8|1498.5|1497.3|972
1678454100000|2023-03-10 13:15:00|1498.3|1497.1|1498|1496.8|1498.4|1497.2|1498|1496.8|442
1678454400000|2023-03-10 13:20:00|1497.5|1496.3|1497.2|1496|1497.8|1496.6|1497|1495.8|470
1678454700000|2023-03-10 13:25:00|1497.3|1496.1|1497.2|1496|1497.7|1496.5|1497|1495.8|327
1678455000000|2023-03-10 13:30:00|1497.1|1495.9|1502.5|1501.3|1502.7|1501.5|1496|1494.8|1139
1678455300000|2023-03-10 13:35:00|1502.7|1501.5|1502.9|1501.7|1503.1|1501.9|1501|1499.8|468
1678455600000|2023-03-10 13:40:00|1502.8|1501.6|1503.5|1502.3|1504.2|1503|1502.2|1501|384
1678458600000|2023-03-10 14:30:00|1503|1501.8|1500|1498.8|1504.3|1503.1|1500|1498.8|2723
1678458900000|2023-03-10 14:35:00|1500.2|1499|1501.6|1500.4|1501.8|1500.6|1498.1|1496.9|1931
1678459200000|2023-03-10 14:40:00|1501.5|1500.3|1500.1|1498.9|1502.3|1501.1|1499.1|1497.9|895
1678459500000|2023-03-10 14:45:00|1500.2|1499|1498.1|1496.9|1500.3|1499.1|1497.6|1496.4|1513
1678459800000|2023-03-10 14:50:00|1497.9|1496.7|1499|1497.8|1499.3|1498.1|1496.1|1494.9|1576
1678460100000|2023-03-10 14:55:00|1499.3|1498.1|1500.3|1499.1|1500.5|1499.3|1499|1497.8|847
1678460400000|2023-03-10 15:00:00|1500.2|1499|1506.2|1505|1507|1505.8|1500.1|1498.9|1942
1678460700000|2023-03-10 15:05:00|1506|1504.8|1505.6|1504.4|1506.5|1505.3|1504.2|1503|1226
1678461000000|2023-03-10 15:10:00|1505.5|1504.3|1505.6|1504.4|1506.4|1505.2|1504|1502.8|926
1678461300000|2023-03-10 15:15:00|1505.4|1504.2|1503.5|1502.3|1505.6|1504.4|1502.9|1501.7|693
1678461600000|2023-03-10 15:20:00|1503.4|1502.2|1504.4|1503.2|1504.9|1503.7|1502.9|1501.7|626
1678461900000|2023-03-10 15:25:00|1504.5|1503.3|1503.7|1502.5|1505.4|1504.2|1503.2|1502|613
1678462200000|2023-03-10 15:30:00|1503.6|1502.4|1502.9|1501.7|1504.1|1502.9|1502.1|1500.9|932
1678462500000|2023-03-10 15:35:00|1502.8|1501.6|1501|1499.8|1502.9|1501.7|1500.9|1499.7|929
1678462800000|2023-03-10 15:40:00|1501.1|1499.9|1499|1497.8|1501.2|1500|1498.4|1497.2|1153
1678463100000|2023-03-10 15:45:00|1498.9|1497.7|1500.1|1498.9|1500.1|1498.9|1498.6|1497.4|668
1678463400000|2023-03-10 15:50:00|1500.4|1499.2|1500.4|1499.2|1500.6|1499.4|1499.2|1498|470
1678463700000|2023-03-10 15:55:00|1500.6|1499.4|1502.8|1501.6|1503.1|1501.9|1500.6|1499.4|527
1678464000000|2023-03-10 16:00:00|1502.3|1501.1|1502.1|1500.9|1502.8|1501.6|1501.2|1500|572
1678464300000|2023-03-10 16:05:00|1501.8|1500.6|1503.6|1502.4|1503.6|1502.4|1501.1|1499.9|330
1678464600000|2023-03-10 16:10:00|1503.5|1502.3|1501.9|1500.7|1503.6|1502.4|1501.9|1500.7|301
1678464900000|2023-03-10 16:15:00|1501.6|1500.4|1502.6|1501.4|1502.9|1501.7|1501.4|1500.2|395
1678465200000|2023-03-10 16:20:00|1502.8|1501.6|1502.1|1500.9|1503.4|1502.2|1501.9|1500.7|342
1678465500000|2023-03-10 16:25:00|1502|1500.8|1501.6|1500.4|1502.4|1501.2|1500.9|1499.7|388
1678465800000|2023-03-10 16:30:00|1501.9|1500.7|1500.4|1499.2|1502.3|1501.1|1500.1|1498.9|265
1678466100000|2023-03-10 16:35:00|1500.3|1499.1|1500.6|1499.4|1501.1|1499.9|1499.9|1498.7|479
1678466400000|2023-03-10 16:40:00|1500.7|1499.5|1501.2|1500|1501.9|1500.7|1500.3|1499.1|524
1678466700000|2023-03-10 16:45:00|1501.1|1499.9|1499.4|1498.2|1501.2|1500|1499.4|1498.2|444
1678467000000|2023-03-10 16:50:00|1499.7|1498.5|1498.5|1497.3|1499.7|1498.5|1498.4|1497.2|608
1678467300000|2023-03-10 16:55:00|1498.4|1497.2|1499.4|1498.2|1499.9|1498.7|1497.9|1496.7|722
1678467600000|2023-03-10 17:00:00|1499.3|1498.1|1498.4|1497.2|1499.6|1498.4|1498.4|1497.2|521
1678467900000|2023-03-10 17:05:00|1498.6|1497.4|1498.4|1497.2|1498.7|1497.5|1497.9|1496.7|452
1678468200000|2023-03-10 17:10:00|1498.3|1497.1|1498.2|1497|1499.1|1497.9|1498.1|1496.9|404
1678468500000|2023-03-10 17:15:00|1498.1|1496.9|1498.6|1497.4|1498.7|1497.5|1497.9|1496.7|472
1678468800000|2023-03-10 17:20:00|1498.7|1497.5|1498.9|1497.7|1498.9|1497.7|1498.4|1497.2|427
1678469100000|2023-03-10 17:25:00|1499.2|1498|1499.2|1498|1499.4|1498.2|1498.6|1497.4|700
1678469400000|2023-03-10 17:30:00|1499.1|1497.9|1498.4|1497.2|1499.2|1498|1498.4|1497.2|252
1678469700000|2023-03-10 17:35:00|1498.7|1497.5|1499.7|1498.5|1499.9|1498.7|1498.4|1497.2|319
1678470000000|2023-03-10 17:40:00|1499.9|1498.7|1500.4|1499.2|1500.7|1499.5|1499.7|1498.5|438
1678470300000|2023-03-10 17:45:00|1500.3|1499.1|1500.4|1499.2|1500.9|1499.7|1500.3|1499.1|394
1678470600000|2023-03-10 17:50:00|1500.6|1499.4|1500.2|1499|1500.7|1499.5|1500.2|1499|328
1678470900000|2023-03-10 17:55:00|1500.1|1498.9|1500.7|1499.5|1500.7|1499.5|1499.7|1498.5|513
1678471200000|2023-03-10 18:00:00|1500.6|1499.4|1500.7|1499.5|1500.9|1499.7|1499.9|1498.7|352
1678471500000|2023-03-10 18:05:00|1500.9|1499.7|1501.2|1500|1501.2|1500|1500.7|1499.5|233
1678471800000|2023-03-10 18:10:00|1501.4|1500.2|1499.9|1498.7|1501.4|1500.2|1499.6|1498.4|415
1678472100000|2023-03-10 18:15:00|1499.8|1498.6|1500.6|1499.4|1500.6|1499.4|1499.8|1498.6|301
1678472400000|2023-03-10 18:20:00|1500.8|1499.6|1501.6|1500.4|1501.6|1500.4|1500.6|1499.4|320
1678472700000|2023-03-10 18:25:00|1501.3|1500.1|1502.8|1501.6|1503.1|1501.9|1501.3|1500.1|446
1678473000000|2023-03-10 18:30:00|1502.9|1501.7|1502.6|1501.4|1503.1|1501.9|1502.4|1501.2|482
1678473300000|2023-03-10 18:35:00|1502.4|1501.2|1502.5|1501.3|1502.5|1501.3|1501.8|1500.6|200
1678473600000|2023-03-10 18:40:00|1502.3|1501.1|1503|1501.8|1503.4|1502.2|1502.3|1501.1|349
1678473900000|2023-03-10 18:45:00|1502.9|1501.7|1503.2|1502|1503.4|1502.2|1502.7|1501.5|453
1678474200000|2023-03-10 18:50:00|1503.4|1502.2|1503.4|1502.2|1503.9|1502.7|1502.7|1501.5|656
1678474500000|2023-03-10 18:55:00|1503.3|1502.1|1503.7|1502.5|1504|1502.8|1503.2|1502|483
1678474800000|2023-03-10 19:00:00|1504|1502.8|1505|1503.8|1505.2|1504|1504|1502.8|781
1678475100000|2023-03-10 19:05:00|1504.9|1503.7|1503.8|1502.6|1505|1503.8|1503.3|1502.1|938
1678475400000|2023-03-10 19:10:00|1504|1502.8|1504.9|1503.7|1504.9|1503.7|1503.9|1502.7|1845
1678475700000|2023-03-10 19:15:00|1504.8|1503.6|1504.4|1503.2|1505.1|1503.9|1504.2|1503|1679
1678665600000|2023-03-13 00:00:00|1513.4|1512.2|1509.2|1508|1513.6|1512.4|1508.9|1507.7|892
1678665900000|2023-03-13 00:05:00|1509.3|1508.1|1509.8|1508.6|1509.9|1508.7|1508.8|1507.6|434
1678666200000|2023-03-13 00:10:00|1509.9|1508.7|1510.3|1509.1|1511.6|1510.4|1509.9|1508.7|211
1678666500000|2023-03-13 00:15:00|1510.4|1509.2|1511.5|1510.3|1511.7|1510.5|1510.4|1509.2|127
1678666800000|2023-03-13 00:20:00|1511.6|1510.4|1511.3|1510.1|1511.7|1510.5|1510.4|1509.2|85
1678667100000|2023-03-13 00:25:00|1511.4|1510.2|1511.5|1510.3|1511.9|1510.7|1510.2|1509|138
1678667400000|2023-03-13 00:30:00|1511.6|1510.4|1510.9|1509.7|1511.6|1510.4|1510.9|1509.7|34
1678667700000|2023-03-13 00:35:00|1511.2|1510|1510.4|1509.2|1511.4|1510.2|1510.4|1509.2|58
1678668000000|2023-03-13 00:40:00|1510.3|1509.1|1508.3|1507.1|1510.4|1509.2|1508.1|1506.9|134
1678668300000|2023-03-13 00:45:00|1508.4|1507.2|1507.8|1506.6|1508.4|1507.2|1507.8|1506.6|32
1678668600000|2023-03-13 00:50:00|1507.7|1506.5|1507.6|1506.4|1507.9|1506.7|1507.4|1506.2|55
1678668900000|2023-03-13 00:55:00|1507.7|1506.5|1507.5|1506.3|1508.4|1507.2|1507.4|1506.2|151
1678669200000|2023-03-13 01:00:00|1507.6|1506.4|1509.9|1508.7|1510.1|1508.9|1507.3|1506.1|223
1678669500000|2023-03-13 01:05:00|1510|1508.8|1508.9|1507.7|1510.1|1508.9|1508|1506.8|158
1678669800000|2023-03-13 01:10:00|1508.8|1507.6|1509.2|1508|1509.2|1508|1508.1|1506.9|163
1678670100000|2023-03-13 01:15:00|1509.1|1507.9|1508.5|1507.3|1509.6|1508.4|1508.5|1507.3|80
1678670400000|2023-03-13 01:20:00|1508.4|1507.2|1507.8|1506.6|1508.5|1507.3|1507.4|1506.2|71
1678670700000|2023-03-13 01:25:00|1507.9|1506.7|1508.7|1507.5|1508.8|1507.6|1507.8|1506.6|51
1678671000000|2023-03-13 01:30:00|1508.6|1507.4|1508.3|1507.1|1508.7|1507.5|1507.8|1506.6|65
1678671300000|2023-03-13 01:35:00|1508.1|1506.9|1507.9|1506.7|1508.1|1506.9|1507.4|1506.2|22
1678671600000|2023-03-13 01:40:00|1508|1506.8|1509.3|1508.1|1509.8|1508.6|1507.9|1506.7|64
1678671900000|2023-03-13 01:45:00|1509.2|1508|1509|1507.8|1509.5|1508.3|1508.8|1507.6|11
1678672200000|2023-03-13 01:50:00|1508.7|1507.5|1507.5|1506.3|1509.3|1508.1|1507.3|1506.1|106
1678672500000|2023-03-13 01:55:00|1507.4|1506.2|1506.8|1505.6|1507.8|1506.6|1506|1504.8|105
1678672800000|2023-03-13 02:00:00|1506.9|1505.7|1506.1|1504.9|1507.1|1505.9|1506|1504.8|136
1678673100000|2023-03-13 02:05:00|1506.3|1505.1|1505.5|1504.3|1506.4|1505.2|1503.8|1502.6|484
1678673400000|2023-03-13 02:10:00|1505.6|1504.4|1506.2|1505|1506.2|1505|1504.8|1503.6|76
1678673700000|2023-03-13 02:15:00|1506.3|1505.1|1506.7|1505.5|1507|1505.8|1506|1504.8|28
1678674000000|2023-03-13 02:20:00|1506.8|1505.6|1507.8|1506.6|1507.9|1506.7|1506.5|1505.3|42
1678674300000|2023-03-13 02:25:00|1507.9|1506.7|1508|1506.8|1508.3|1507.1|1507.8|1506.6|37
1678674600000|2023-03-13 02:30:00|1508.3|1507.1|1509.3|1508.1|1509.6|1508.4|1508.3|1507.1|75
1678674900000|2023-03-13 02:35:00|1509.4|1508.2|1511|1509.8|1511.1|1509.9|1509.1|1507.9|178
1678675200000|2023-03-13 02:40:00|1511.1|1509.9|1511.3|1510.1|1511.6|1510.4|1510.1|1508.9|170
1678675500000|2023-03-13 02:45:00|1511.2|1510|1510.3|1509.1|1511.3|1510.1|1510.3|1509.1|80
1678675800000|2023-03-13 02:50:00|1510.4|1509.2|1510.8|1509.6|1510.9|1509.7|1510.3|1509.1|78
1678676100000|2023-03-13 02:55:00|1511|1509.8|1510.7|1509.5|1511.2|1510|1510.7|1509.5|93
1678676400000|2023-03-13 03:00:00|1510.9|1509.7|1511.5|1510.3|1511.5|1510.3|1510.7|1509.5|56
1678676700000|2023-03-13 03:05:00|1511.4|1510.2|1511.3|1510.1|1511.4|1510.2|1510.6|1509.4|77
1678677000000|2023-03-13 03:10:00|1511.4|1510.2|1510.8|1509.6|1511.5|1510.3|1510.8|1509.6|151
1678677300000|2023-03-13 03:15:00|1510.7|1509.5|1511.4|1510.2|1511.4|1510.2|1510.5|1509.3|55
1678677600000|2023-03-13 03:20:00|1511.3|1510.1|1511.5|1510.3|1511.7|1510.5|1511.2|1510|41
1678677900000|2023-03-13 03:25:00|1511.4|1510.2|1511.4|1510.2|1511.7|1510.5|1510.6|1509.4|89
1678678200000|2023-03-13 03:30:00|1511.5|1510.3|1510.8|1509.6|1511.5|1510.3|1510.5|1509.3|45
1678678500000|2023-03-13 03:35:00|1510.7|1509.5|1511.1|1509.9|1511.2|1510|1510.7|1509.5|82
1678678800000|2023-03-13 03:40:00|1511|1509.8|1511.4|1510.2|1511.6|1510.4|1511|1509.8|35
1678679100000|2023-03-13 03:45:00|1511.5|1510.3|1511.2|1510|1511.7|1510.5|1511.2|1510|32
1678679400000|2023-03-13 03:50:00|1511.3|1510.1|1511|1509.8|1511.5|1510.3|1510.9|1509.7|12
1678679700000|2023-03-13 03:55:00|1510.9|1509.7|1510.9|1509.7|1511|1509.8|1510.6|1509.4|45
1678680000000|2023-03-13 04:00:00|1511|1509.8|1511|1509.8|1511|1509.8|1510.7|1509.5|5
1678680300000|2023-03-13 04:05:00|1510.9|1509.7|1511|1509.8|1511|1509.8|1510.5|1509.3|7
1678680600000|2023-03-13 04:10:00|1511.1|1509.9|1511.2|1510|1511.4|1510.2|1511.1|1509.9|15
1678680900000|2023-03-13 04:15:00|1511.1|1509.9|1511|1509.8|1511.1|1509.9|1510.8|1509.6|6
1678681200000|2023-03-13 04:20:00|1511.1|1509.9|1511|1509.8|1511.1|1509.9|1511|1509.8|12
1678681500000|2023-03-13 04:25:00|1510.9|1509.7|1510.9|1509.7|1511|1509.8|1510.8|1509.6|3
1678681800000|2023-03-13 04:30:00|1510.8|1509.6|1510.5|1509.3|1510.8|1509.6|1510.5|1509.3|4
1678682100000|2023-03-13 04:35:00|1510.6|1509.4|1510.5|1509.3|1510.6|1509.4|1510.5|1509.3|5
1678682400000|2023-03-13 04:40:00|1510.6|1509.4|1510.2|1509|1510.6|1509.4|1510.2|1509|13
1678682700000|2023-03-13 04:45:00|1510|1508.8|1510.2|1509|1510.3|1509.1|1510|1508.8|9
1678683000000|2023-03-13 04:50:00|1510.1|1508.9|1510|1508.8|1510.3|1509.1|1510|1508.8|17
1678683300000|2023-03-13 04:55:00|1510.1|1508.9|1510.5|1509.3|1510.5|1509.3|1510.1|1508.9|5
1678683600000|2023-03-13 05:00:00|1510.3|1509.1|1510.5|1509.3|1510.5|1509.3|1510.3|1509.1|10
1678683900000|2023-03-13 05:05:00|1510.4|1509.2|1510.4|1509.2|1510.4|1509.2|1510.3|1509.1|6
1678684200000|2023-03-13 05:10:00|1510.5|1509.3|1511.3|1510.1|1511.3|1510.1|1510.5|1509.3|22
1678684500000|2023-03-13 05:15:00|1511.2|1510|1511.3|1510.1|1511.5|1510.3|1511|1509.8|74
1678684800000|2023-03-13 05:20:00|1511.2|1510|1511.5|1510.3|1511.6|1510.4|1511.2|1510|9
1678685100000|2023-03-13 05:25:00|1511.4|1510.2|1511.3|1510.1|1511.5|1510.3|1511.3|1510.1|12
1678685400000|2023-03-13 05:30:00|1511.5|1510.3|1511.3|1510.1|1511.8|1510.6|1510.8|1509.6|40
1678685700000|2023-03-13 05:35:00|1511.4|1510.2|1511|1509.8|1511.7|1510.5|1511|1509.8|9
1678686000000|2023-03-13 05:40:00|1511.1|1509.9|1511.6|1510.4|1511.6|1510.4|1511|1509.8|19
1678686300000|2023-03-13 05:45:00|1511.7|1510.5|1511.3|1510.1|1511.8|1510.6|1511|1509.8|27
1678686600000|2023-03-13 05:50:00|1511.4|1510.2|1511.1|1509.9|1511.5|1510.3|1510.8|1509.6|12
1678686900000|2023-03-13 05:55:00|1511.2|1510|1511.7|1510.5|1511.9|1510.7|1511.1|1509.9|136
1678687200000|2023-03-13 06:00:00|1511.6|1510.4|1511.6|1510.4|1511.9|1510.7|1511.4|1510.2|61
1678687500000|2023-03-13 06:05:00|1511.7|1510.5|1511.8|1510.6|1512|1510.8|1511.7|1510.5|63
1678687800000|2023-03-13 06:10:00|1511.9|1510.7|1511.8|1510.6|1511.9|1510.7|1511.7|1510.5|16
1678688100000|2023-03-13 06:15:00|1511.9|1510.7|1511.4|1510.2|1511.9|1510.7|1511.1|1509.9|25
1678688400000|2023-03-13 06:20:00|1511.6|1510.4|1511.4|1510.2|1511.9|1510.7|1511.4|1510.2|21
1678688700000|2023-03-13 06:25:00|1511.3|1510.1|1511.2|1510|1511.3|1510.1|1511|1509.8|25
1678689000000|2023-03-13 06:30:00|1511.1|1509.9|1510.9|1509.7|1511.2|1510|1510.7|1509.5|15
1678689300000|2023-03-13 06:35:00|1511|1509.8|1511.2|1510|1511.2|1510|1510.9|1509.7|8
1678689600000|2023-03-13 06:40:00|1511.3|1510.1|1511.4|1510.2|1511.4|1510.2|1511.3|1510.1|35
1678689900000|2023-03-13 06:45:00|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|31
1678690200000|2023-03-13 06:50:00|1511.3|1510.1|1511.4|1510.2|1511.7|1510.5|1511.3|1510.1|56
1678690500000|2023-03-13 06:55:00|1511.3|1510.1|1510.4|1509.2|1511.4|1510.2|1510.4|1509.2|44
1678690800000|2023-03-13 07:00:00|1510.6|1509.4|1509.7|1508.5|1510.8|1509.6|1509.5|1508.3|60
1678691100000|2023-03-13 07:05:00|1509.9|1508.7|1510.3|1509.1|1510.5|1509.3|1509.6|1508.4|33
1678691400000|2023-03-13 07:10:00|1510.4|1509.2|1510.3|1509.1|1510.5|1509.3|1509.9|1508.7|29
1678691700000|2023-03-13 07:15:00|1510.2|1509|1510.7|1509.5|1510.8|1509.6|1510.1|1508.9|11
1678692000000|2023-03-13 07:20:00|1510.6|1509.4|1510.9|1509.7|1511.2|1510|1510.5|1509.3|14
1678692300000|2023-03-13 07:25:00|1511|1509.8|1510.7|1509.5|1511.2|1510|1510.2|1509|35
1678692600000|2023-03-13 07:30:00|1510.8|1509.6|1511.1|1509.9|1511.2|1510|1510.7|1509.5|30
1678692900000|2023-03-13 07:35:00|1511.2|1510|1511.4|1510.2|1511.4|1510.2|1510.9|1509.7|11
1678693200000|2023-03-13 07:40:00|1511.5|1510.3|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|11
1678693500000|2023-03-13 07:45:00|1511.7|1510.5|1511.6|1510.4|1512.1|1510.9|1511.6|1510.4|68
1678693800000|2023-03-13 07:50:00|1511.5|1510.3|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|19
1678694100000|2023-03-13 07:55:00|1511.5|1510.3|1511.2|1510|1512.3|1511.1|1511.2|1510|64
1678694400000|2023-03-13 08:00:00|1511|1509.8|1509.8|1508.6|1511|1509.8|1509.2|1508|99
1678694700000|2023-03-13 08:05:00|1509.7|1508.5|1510.2|1509|1510.2|1509|1509.4|1508.2|33
1678695000000|2023-03-13 08:10:00|1510.3|1509.1|1510.9|1509.7|1510.9|1509.7|1510.3|1509.1|21
1678695300000|2023-03-13 08:15:00|1510.8|1509.6|1510.4|1509.2|1510.9|1509.7|1510.4|1509.2|10
1678695600000|2023-03-13 08:20:00|1510.3|1509.1|1510.4|1509.2|1510.9|1509.7|1510.2|1509|18
1678695900000|2023-03-13 08:25:00|1510.3|1509.1|1509|1507.8|1510.4|1509.2|1508.9|1507.7|28
1678696200000|2023-03-13 08:30:00|1509.2|1508|1508.7|1507.5|1509.4|1508.2|1508.4|1507.2|34
1678696500000|2023-03-13 08:35:00|1508.6|1507.4|1509.1|1507.9|1509.2|1508|1508.5|1507.3|33
1678696800000|2023-03-13 08:40:00|1509|1507.8|1508.2|1507|1509|1507.8|1507.9|1506.7|45
1678697100000|2023-03-13 08:45:00|1508|1506.8|1508.4|1507.2|1508.7|1507.5|1507.8|1506.6|39
1678697400000|2023-03-13 08:50:00|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|1508.2|1507|19
1678697700000|2023-03-13 08:55:00|1508.8|1507.6|1508.4|1507.2|1508.9|1507.7|1508.1|1506.9|26
1678698000000|2023-03-13 09:00:00|1508.3|1507.1|1507.7|1506.5|1508.3|1507.1|1507.4|1506.2|21
1678698300000|2023-03-13 09:05:00|1507.6|1506.4|1505.4|1504.2|1507.6|1506.4|1505.1|1503.9|153
1678698600000|2023-03-13 09:10:00|1505.1|1503.9|1505.7|1504.5|1505.7|1504.5|1505.1|1503.9|87
1678698900000|2023-03-13 09:15:00|1505.4|1504.2|1505.9|1504.7|1506.1|1504.9|1505.4|1504.2|100
1678699200000|2023-03-13 09:20:00|1505.8|1504.6|1504|1502.8|1505.8|1504.6|1503.9|1502.7|132
1678699500000|2023-03-13 09:25:00|1503.9|1502.7|1503.6|1502.4|1504.1|1502.9|1503.4|1502.2|184
1678699800000|2023-03-13 09:30:00|1503.1|1501.9|1503|1501.8|1503.4|1502.2|1502.4|1501.2|345
1678700100000|2023-03-13 09:35:00|1502.9|1501.7|1502.6|1501.4|1502.9|1501.7|1502.1|1500.9|183
1678700400000|2023-03-13 09:40:00|1502.7|1501.5|1501.2|1500|1502.7|1501.5|1500.4|1499.2|294
1678700700000|2023-03-13 09:45:00|1501.3|1500.1|1502.9|1501.7|1503.1|1501.9|1501.1|1499.9|166
1678701000000|2023-03-13 09:50:00|1503.2|1502|1503.4|1502.2|1503.7|1502.5|1502.9|1501.7|97
1678701300000|2023-03-13 09:55:00|1503.2|1502|1503.4|1502.2|1503.4|1502.2|1502.6|1501.4|70
1678701600000|2023-03-13 10:00:00|1503.3|1502.1|1504|1502.8|1504|1502.8|1502.6|1501.4|73
1678701900000|2023-03-13 10:05:00|1503.9|1502.7|1504.3|1503.1|1504.4|1503.2|1503.6|1502.4|66
1678702200000|2023-03-13 10:10:00|1504.4|1503.2|1503.9|1502.7|1504.4|1503.2|1503.6|1502.4|55
1678702500000|2023-03-13 10:15:00|1504|1502.8|1504.4|1503.2|1504.4|1503.2|1503.6|1502.4|55
1678702800000|2023-03-13 10:20:00|1504.6|1503.4|1504.1|1502.9|1504.9|1503.7|1504.1|1502.9|55
1678703100000|2023-03-13 10:25:00|1503.9|1502.7|1503.6|1502.4|1504.1|1502.9|1503.6|1502.4|27
1678703400000|2023-03-13 10:30:00|1503.8|1502.6|1503.9|1502.7|1503.9|1502.7|1503.1|1501.9|46
1678703700000|2023-03-13 10:35:00|1503.8|1502.6|1505.1|1503.9|1505.4|1504.2|1503.8|1502.6|94
1678704000000|2023-03-13 10:40:00|1504.9|1503.7|1505.1|1503.9|1505.6|1504.4|1504.6|1503.4|67
1678704300000|2023-03-13 10:45:00|1504.9|1503.7|1504.5|1503.3|1505.1|1503.9|1504|1502.8|46
1678704600000|2023-03-13 10:50:00|1504.4|1503.2|1504|1502.8|1504.4|1503.2|1503.6|1502.4|113
1678704900000|2023-03-13 10:55:00|1503.9|1502.7|1504.6|1503.4|1504.9|1503.7|1503.6|1502.4|79
1678705200000|2023-03-13 11:00:00|1504.7|1503.5|1505.3|1504.1|1505.4|1504.2|1504.4|1503.2|103
1678705500000|2023-03-13 11:05:00|1505.2|1504|1506.2|1505|1506.5|1505.3|1505|1503.8|96
1678705800000|2023-03-13 11:10:00|1506.1|1504.9|1505.1|1503.9|1506.3|1505.1|1504.8|1503.6|71
1678706100000|2023-03-13 11:15:00|1505|1503.8|1504.1|1502.9|1505.1|1503.9|1504|1502.8|29
1678706400000|2023-03-13 11:20:00|1504.2|1503|1503.6|1502.4|1504.3|1503.1|1503.2|1502|83
1678706700000|2023-03-13 11:25:00|1503.5|1502.3|1504.1|1502.9|1504.3|1503.1|1503.3|1502.1|47
1678707000000|2023-03-13 11:30:00|1504.2|1503|1503.9|1502.7|1504.8|1503.6|1503.9|1502.7|59
1678707300000|2023-03-13 11:35:00|1504|1502.8|1503.7|1502.5|1504.2|1503|1503.7|1502.5|37
1678707600000|2023-03-13 11:40:00|1503.8|1502.6|1503.1|1501.9|1503.9|1502.7|1503.1|1501.9|109
1678707900000|2023-03-13 11:45:00|1502.9|1501.7|1503.4|1502.2|1503.6|1502.4|1502.9|1501.7|58
1678708200000|2023-03-13 11:50:00|1503.6|1502.4|1502.4|1501.2|1503.6|1502.4|1502.4|1501.2|91
1678708500000|2023-03-13 11:55:00|1502.3|1501.1|1501.6|1500.4|1502.3|1501.1|1501.3|1500.1|194
1678708800000|2023-03-13 12:00:00|1501.8|1500.6|1500.6|1499.4|1502.2|1501|1500.6|1499.4|260
1678709100000|2023-03-13 12:05:00|1500.7|1499.5|1497.9|1496.7|1500.8|1499.6|1497.2|1496|1082
1678709400000|2023-03-13 12:10:00|1497.7|1496.5|1496.9|1495.7|1497.7|1496.5|1494.7|1493.5|862
1678709700000|2023-03-13 12:15:00|1496.7|1495.5|1496.6|1495.4|1497.2|1496|1495.6|1494.4|367
1678710000000|2023-03-13 12:20:00|1496.4|1495.2|1496.9|1495.7|1497.9|1496.7|1496.1|1494.9|527
1678710300000|2023-03-13 12:25:00|1496.8|1495.6|1497.4|1496.2|1497.9|1496.7|1496.5|1495.3|256
1678710600000|2023-03-13 12:30:00|1497.7|1496.5|1497.4|1496.2|1497.7|1496.5|1496.1|1494.9|200
1678710900000|2023-03-13 12:35:00|1497.6|1496.4|1495.4|1494.2|1498|1496.8|1495.4|1494.2|392
1678711200000|2023-03-13 12:40:00|1495.5|1494.3|1496.4|1495.2|1496.4|1495.2|1494.9|1493.7|425
1678714200000|2023-03-13 13:30:00|1495|1493.8|1501.4|1500.2|1501.9|1500.7|1493|1491.8|3233
1678714500000|2023-03-13 13:35:00|1501.2|1500|1497.1|1495.9|1501.4|1500.2|1496.6|1495.4|1996
1678714800000|2023-03-13 13:40:00|1497.3|1496.1|1501|1499.8|1501.7|1500.5|1497.1|1495.9|1195
1678715100000|2023-03-13 13:45:00|1500.8|1499.6|1503.6|1502.4|1504.6|1503.4|1499.8|1498.6|1022
1678715400000|2023-03-13 13:50:00|1503.7|1502.5|1503.6|1502.4|1505.6|1504.4|1503.5|1502.3|1053
1678715700000|2023-03-13 13:55:00|1503.7|1502.5|1504.9|1503.7|1505.9|1504.7|1501.9|1500.7|1017
1678716000000|2023-03-13 14:00:00|1504.8|1503.6|1507.8|1506.6|1508.5|1507.3|1504.8|1503.6|1575
1678716300000|2023-03-13 14:05:00|1508|1506.8|1507.8|1506.6|1508.5|1507.3|1506.1|1504.9|950
1678716600000|2023-03-13 14:10:00|1508.1|1506.9|1509.3|1508.1|1509.6|1508.4|1507.5|1506.3|795
1678716900000|2023-03-13 14:15:00|1509.1|1507.9|1505|1503.8|1509.1|1507.9|1504.8|1503.6|764
1678717200000|2023-03-13 14:20:00|1504.8|1503.6|1503.1|1501.9|1504.8|1503.6|1502.3|1501.1|936
1678717500000|2023-03-13 14:25:00|1503.2|1502|1500.5|1499.3|1503.4|1502.2|1500.5|1499.3|1185
1678717800000|2023-03-13 14:30:00|1500.8|1499.6|1502.1|1500.9|1503.3|1502.1|1500.8|1499.6|1930
1678718100000|2023-03-13 14:35:00|1502.2|1501|1501.9|1500.7|1502.6|1501.4|1500.6|1499.4|897
1678718400000|2023-03-13 14:40:00|1501.8|1500.6|1501.4|1500.2|1502.4|1501.2|1500.4|1499.2|1165
1678718700000|2023-03-13 14:45:00|1501.3|1500.1|1503.2|1502|1503.5|1502.3|1500.9|1499.7|714
1678719000000|2023-03-13 14:50:00|1503.3|1502.1|1501.5|1500.3|1504.3|1503.1|1500.7|1499.5|704
1678719300000|2023-03-13 14:55:00|1501.7|1500.5|1504.1|1502.9|1504.5|1503.3|1501.1|1499.9|803
1678719600000|2023-03-13 15:00:00|1504|1502.8|1501.3|1500.1|1504.6|1503.4|1501.3|1500.1|1144
1678719900000|2023-03-13 15:05:00|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1500.4|1499.2|860
1678720200000|2023-03-13 15:10:00|1501.3|1500.1|1499.6|1498.4|1501.3|1500.1|1499.6|1498.4|693
1678720500000|2023-03-13 15:15:00|1499.8|1498.6|1499.6|1498.4|1500.8|1499.6|1499.3|1498.1|539
1678720800000|2023-03-13 15:20:00|1499.4|1498.2|1500.5|1499.3|1501.5|1500.3|1499.4|1498.2|2174
1678721100000|2023-03-13 15:25:00|1500.7|1499.5|1501.7|1500.5|1502.5|1501.3|1500.5|1499.3|454
1678721400000|2023-03-13 15:30:00|1501.6|1500.4|1498.2|1497|1501.8|1500.6|1498|1496.8|882
1678721700000|2023-03-13 15:35:00|1498|1496.8|1496.9|1495.7|1498.7|1497.5|1496.1|1494.9|951
1678722000000|2023-03-13 15:40:00|1496.7|1495.5|1496|1494.8|1497.9|1496.7|1495.9|1494.7|1027
1678722300000|2023-03-13 15:45:00|1495.7|1494.5|1496.3|1495.1|1497|1495.8|1495.7|1494.5|454
1678722600000|2023-03-13 15:50:00|1496.2|1495|1494.5|1493.3|1496.3|1495.1|1494.1|1492.9|870
1678722900000|2023-03-13 15:55:00|1494.3|1493.1|1495.5|1494.3|1495.7|1494.5|1494.1|1492.9|790
1678723200000|2023-03-13 16:00:00|1495.3|1494.1|1495.1|1493.9|1495.8|1494.6|1494.6|1493.4|797
1678723500000|2023-03-13 16:05:00|1495|1493.8|1496.5|1495.3|1497|1495.8|1495|1493.8|472
1678723800000|2023-03-13 16:10:00|1496.6|1495.4|1499|1497.8|1499.2|1498|1496.3|1495.1|660
1678724100000|2023-03-13 16:15:00|1498.9|1497.7|1498.3|1497.1|1499.7|1498.5|1498.3|1497.1|655
1678724400000|2023-03-13 16:20:00|1498.1|1496.9|1495.3|1494.1|1498.3|1497.1|1495.3|1494.1|485
1678724700000|2023-03-13 16:25:00|1495.2|1494|1495.1|1493.9|1495.4|1494.2|1494.4|1493.2|576
1678725000000|2023-03-13 16:30:00|1495.2|1494|1493.9|1492.7|1495.2|1494|1493.9|1492.7|1471
1678725300000|2023-03-13 16:35:00|1494|1492.8|1494.5|1493.3|1495.1|1493.9|1493.2|1492|1728
1678725600000|2023-03-13 16:40:00|1494.4|1493.2|1494.9|1493.7|1495.6|1494.4|1494.4|1493.2|473
1678725900000|2023-03-13 16:45:00|1494.6|1493.4|1494.6|1493.4|1495.4|1494.2|1493.7|1492.5|730
1678726200000|2023-03-13 16:50:00|1494.5|1493.3|1493.7|1492.5|1494.8|1493.6|1493.4|1492.2|386
1678726500000|2023-03-13 16:55:00|1493.9|1492.7|1494.4|1493.2|1494.8|1493.6|1493.9|1492.7|699
1678726800000|2023-03-13 17:00:00|1494.3|1493.1|1493.6|1492.4|1494.9|1493.7|1493.4|1492.2|414
1678727100000|2023-03-13 17:05:00|1493.4|1492.2|1494.6|1493.4|1494.6|1493.4|1493.2|1492|410
1678727400000|2023-03-13 17:10:00|1494.5|1493.3|1493.1|1491.9|1494.6|1493.4|1492.7|1491.5|443
1678727700000|2023-03-13 17:15:00|1493|1491.8|1492.9|1491.7|1493.9|1492.7|1492.9|1491.7|519
1678728000000|2023-03-13 17:20:00|1492.7|1491.5|1492.4|1491.2|1492.9|1491.7|1492.4|1491.2|576
1678728300000|2023-03-13 17:25:00|1492.2|1491|1491.2|1490|1492.4|1491.2|1490.9|1489.7|1016
1678728600000|2023-03-13 17:30:00|1491|1489.8|1491|1489.8|1491.8|1490.6|1490.8|1489.6|1008
1678728900000|2023-03-13 17:35:00|1490.9|1489.7|1490.2|1489|1491.2|1490|1490.2|1489|907
1678729200000|2023-03-13 17:40:00|1490.3|1489.1|1490.5|1489.3|1491|1489.8|1489.9|1488.7|1023
1678729500000|2023-03-13 17:45:00|1490.4|1489.2|1489.9|1488.7|1490.5|1489.3|1489.1|1487.9|977
1678729800000|2023-03-13 17:50:00|1490.1|1488.9|1489.2|1488|1490.1|1488.9|1488.9|1487.7|673
1678730100000|2023-03-13 17:55:00|1489.4|1488.2|1490.4|1489.2|1491.1|1489.9|1489.4|1488.2|1414
1678730400000|2023-03-13 18:00:00|1490.6|1489.4|1491.2|1490|1491.9|1490.7|1489.6|1488.4|887
1678730700000|2023-03-13 18:05:00|1491.1|1489.9|1489.7|1488.5|1491.2|1490|1489.4|1488.2|734
1678731000000|2023-03-13 18:10:00|1489.5|1488.3|1488.7|1487.5|1489.7|1488.5|1488.2|1487|2581
1678731300000|2023-03-13 18:15:00|1489|1487.8|1488.7|1487.5|1489.6|1488.4|1488.4|1487.2|2031
1678665600000|2023-03-13 00:00:00|1513.4|1512.2|1509.2|1508|1513.6|1512.4|1508.9|1507.7|892
1678665900000|2023-03-13 00:05:00|1509.3|1508.1|1509.8|1508.6|1509.9|1508.7|1508.8|1507.6|434
1678666200000|2023-03-13 00:10:00|1509.9|1508.7|1510.3|1509.1|1511.6|1510.4|1509.9|1508.7|211
1678666500000|2023-03-13 00:15:00|1510.4|1509.2|1511.5|1510.3|1511.7|1510.5|1510.4|1509.2|127
1678666800000|2023-03-13 00:20:00|1511.6|1510.4|1511.3|1510.1|1511.7|1510.5|1510.4|1509.2|85
1678667100000|2023-03-13 00:25:00|1511.4|1510.2|1511.5|1510.3|1511.9|1510.7|1510.2|1509|138
1678667400000|2023-03-13 00:30:00|1511.6|1510.4|1510.9|1509.7|1511.6|1510.4|1510.9|1509.7|34
1678667700000|2023-03-13 00:35:00|1511.2|1510|1510.4|1509.2|1511.4|1510.2|1510.4|1509.2|58
1678668000000|2023-03-13 00:40:00|1510.3|1509.1|1508.3|1507.1|1510.4|1509.2|1508.1|1506.9|134
1678668300000|2023-03-13 00:45:00|1508.4|1507.2|1507.8|1506.6|1508.4|1507.2|1507.8|1506.6|32
1678668600000|2023-03-13 00:50:00|1507.7|1506.5|1507.6|1506.4|1507.9|1506.7|1507.4|1506.2|55
1678668900000|2023-03-13 00:55:00|1507.7|1506.5|1507.5|1506.3|1508.4|1507.2|1507.4|1506.2|151
1678669200000|2023-03-13 01:00:00|1507.6|1506.4|1509.9|1508.7|1510.1|1508.9|1507.3|1506.1|223
1678669500000|2023-03-13 01:05:00|1510|1508.8|1508.9|1507.7|1510.1|1508.9|1508|1506.8|158
1678669800000|2023-03-13 01:10:00|1508.8|1507.6|1509.2|1508|1509.2|1508|1508.1|1506.9|163
1678670100000|2023-03-13 01:15:00|1509.1|1507.9|1508.5|1507.3|1509.6|1508.4|1508.5|1507.3|80
1678670400000|2023-03-13 01:20:00|1508.4|1507.2|1507.8|1506.6|1508.5|1507.3|1507.4|1506.2|71
1678670700000|2023-03-13 01:25:00|1507.9|1506.7|1508.7|1507.5|1508.8|1507.6|1507.8|1506.6|51
1678671000000|2023-03-13 01:30:00|1508.6|1507.4|1508.3|1507.1|1508.7|1507.5|1507.8|1506.6|65
1678671300000|2023-03-13 01:35:00|1508.1|1506.9|1507.9|1506.7|1508.1|1506.9|1507.4|1506.2|22
1678671600000|2023-03-13 01:40:00|1508|1506.8|1509.3|1508.1|1509.8|1508.6|1507.9|1506.7|64
1678671900000|2023-03-13 01:45:00|1509.2|1508|1509|1507.8|1509.5|1508.3|1508.8|1507.6|11
1678672200000|2023-03-13 01:50:00|1508.7|1507.5|1507.5|1506.3|1509.3|1508.1|1507.3|1506.1|106
1678672500000|2023-03-13 01:55:00|1507.4|1506.2|1506.8|1505.6|1507.8|1506.6|1506|1504.8|105
1678672800000|2023-03-13 02:00:00|1506.9|1505.7|1506.1|1504.9|1507.1|1505.9|1506|1504.8|136
1678673100000|2023-03-13 02:05:00|1506.3|1505.1|1505.5|1504.3|1506.4|1505.2|1503.8|1502.6|484
1678673400000|2023-03-13 02:10:00|1505.6|1504.4|1506.2|1505|1506.2|1505|1504.8|1503.6|76
1678673700000|2023-03-13 02:15:00|1506.3|1505.1|1506.7|1505.5|1507|1505.8|1506|1504.8|28
1678674000000|2023-03-13 02:20:00|1506.8|1505.6|1507.8|1506.6|1507.9|1506.7|1506.5|1505.3|42
1678674300000|2023-03-13 02:25:00|1507.9|1506.7|1508|1506.8|1508.3|1507.1|1507.8|1506.6|37
1678674600000|2023-03-13 02:30:00|1508.3|1507.1|1509.3|1508.1|1509.6|1508.4|1508.3|1507.1|75
1678674900000|2023-03-13 02:35:00|1509.4|1508.2|1511|1509.8|1511.1|1509.9|1509.1|1507.9|178
1678675200000|2023-03-13 02:40:00|1511.1|1509.9|1511.3|1510.1|1511.6|1510.4|1510.1|1508.9|170
1678675500000|2023-03-13 02:45:00|1511.2|1510|1510.3|1509.1|1511.3|1510.1|1510.3|1509.1|80
1678675800000|2023-03-13 02:50:00|1510.4|1509.2|1510.8|1509.6|1510.9|1509.7|1510.3|1509.1|78
1678676100000|2023-03-13 02:55:00|1511|1509.8|1510.7|1509.5|1511.2|1510|1510.7|1509.5|93
1678676400000|2023-03-13 03:00:00|1510.9|1509.7|1511.5|1510.3|1511.5|1510.3|1510.7|1509.5|56
1678676700000|2023-03-13 03:05:00|1511.4|1510.2|1511.3|1510.1|1511.4|1510.2|1510.6|1509.4|77
1678677000000|2023-03-13 03:10:00|1511.4|1510.2|1510.8|1509.6|1511.5|1510.3|1510.8|1509.6|151
1678677300000|2023-03-13 03:15:00|1510.7|1509.5|1511.4|1510.2|1511.4|1510.2|1510.5|1509.3|55
1678677600000|2023-03-13 03:20:00|1511.3|1510.1|1511.5|1510.3|1511.7|1510.5|1511.2|1510|41
1678677900000|2023-03-13 03:25:00|1511.4|1510.2|1511.4|1510.2|1511.7|1510.5|1510.6|1509.4|89
1678678200000|2023-03-13 03:30:00|1511.5|1510.3|1510.8|1509.6|1511.5|1510.3|1510.5|1509.3|45
1678678500000|2023-03-13 03:35:00|1510.7|1509.5|1511.1|1509.9|1511.2|1510|1510.7|1509.5|82
1678678800000|2023-03-13 03:40:00|1511|1509.8|1511.4|1510.2|1511.6|1510.4|1511|1509.8|35
1678679100000|2023-03-13 03:45:00|1511.5|1510.3|1511.2|1510|1511.7|1510.5|1511.2|1510|32
1678679400000|2023-03-13 03:50:00|1511.3|1510.1|1511|1509.8|1511.5|1510.3|1510.9|1509.7|12
1678679700000|2023-03-13 03:55:00|1510.9|1509.7|1510.9|1509.7|1511|1509.8|1510.6|1509.4|45
1678680000000|2023-03-13 04:00:00|1511|1509.8|1511|1509.8|1511|1509.8|1510.7|1509.5|5
1678680300000|2023-03-13 04:05:00|1510.9|1509.7|1511|1509.8|1511|1509.8|1510.5|1509.3|7
1678680600000|2023-03-13 04:10:00|1511.1|1509.9|1511.2|1510|1511.4|1510.2|1511.1|1509.9|15
1678680900000|2023-03-13 04:15:00|1511.1|1509.9|1511|1509.8|1511.1|1509.9|1510.8|1509.6|6
1678681200000|2023-03-13 04:20:00|1511.1|1509.9|1511|1509.8|1511.1|1509.9|1511|1509.8|12
1678681500000|2023-03-13 04:25:00|1510.9|1509.7|1510.9|1509.7|1511|1509.8|1510.8|1509.6|3
1678681800000|2023-03-13 04:30:00|1510.8|1509.6|1510.5|1509.3|1510.8|1509.6|1510.5|1509.3|4
1678682100000|2023-03-13 04:35:00|1510.6|1509.4|1510.5|1509.3|1510.6|1509.4|1510.5|1509.3|5
1678682400000|2023-03-13 04:40:00|1510.6|1509.4|1510.2|1509|1510.6|1509.4|1510.2|1509|13
1678682700000|2023-03-13 04:45:00|1510|1508.8|1510.2|1509|1510.3|1509.1|1510|1508.8|9
1678683000000|2023-03-13 04:50:00|1510.1|1508.9|1510|1508.8|1510.3|1509.1|1510|1508.8|17
1678683300000|2023-03-13 04:55:00|1510.1|1508.9|1510.5|1509.3|1510.5|1509.3|1510.1|1508.9|5
1678683600000|2023-03-13 05:00:00|1510.3|1509.1|1510.5|1509.3|1510.5|1509.3|1510.3|1509.1|10
1678683900000|2023-03-13 05:05:00|1510.4|1509.2|1510.4|1509.2|1510.4|1509.2|1510.3|1509.1|6
1678684200000|2023-03-13 05:10:00|1510.5|1509.3|1511.3|1510.1|1511.3|1510.1|1510.5|1509.3|22
1678684500000|2023-03-13 05:15:00|1511.2|1510|1511.3|1510.1|1511.5|1510.3|1511|1509.8|74
1678684800000|2023-03-13 05:20:00|1511.2|1510|1511.5|1510.3|1511.6|1510.4|1511.2|1510|9
1678685100000|2023-03-13 05:25:00|1511.4|1510.2|1511.3|1510.1|1511.5|1510.3|1511.3|1510.1|12
1678685400000|2023-03-13 05:30:00|1511.5|1510.3|1511.3|1510.1|1511.8|1510.6|1510.8|1509.6|40
1678685700000|2023-03-13 05:35:00|1511.4|1510.2|1511|1509.8|1511.7|1510.5|1511|1509.8|9
1678686000000|2023-03-13 05:40:00|1511.1|1509.9|1511.6|1510.4|1511.6|1510.4|1511|1509.8|19
1678686300000|2023-03-13 05:45:00|1511.7|1510.5|1511.3|1510.1|1511.8|1510.6|1511|1509.8|27
1678686600000|2023-03-13 05:50:00|1511.4|1510.2|1511.1|1509.9|1511.5|1510.3|1510.8|1509.6|12
1678686900000|2023-03-13 05:55:00|1511.2|1510|1511.7|1510.5|1511.9|1510.7|1511.1|1509.9|136
1678687200000|2023-03-13 06:00:00|1511.6|1510.4|1511.6|1510.4|1511.9|1510.7|1511.4|1510.2|61
1678687500000|2023-03-13 06:05:00|1511.7|1510.5|1511.8|1510.6|1512|1510.8|1511.7|1510.5|63
1678687800000|2023-03-13 06:10:00|1511.9|1510.7|1511.8|1510.6|1511.9|1510.7|1511.7|1510.5|16
1678688100000|2023-03-13 06:15:00|1511.9|1510.7|1511.4|1510.2|1511.9|1510.7|1511.1|1509.9|25
1678688400000|2023-03-13 06:20:00|1511.6|1510.4|1511.4|1510.2|1511.9|1510.7|1511.4|1510.2|21
1678688700000|2023-03-13 06:25:00|1511.3|1510.1|1511.2|1510|1511.3|1510.1|1511|1509.8|25
1678689000000|2023-03-13 06:30:00|1511.1|1509.9|1510.9|1509.7|1511.2|1510|1510.7|1509.5|15
1678689300000|2023-03-13 06:35:00|1511|1509.8|1511.2|1510|1511.2|1510|1510.9|1509.7|8
1678689600000|2023-03-13 06:40:00|1511.3|1510.1|1511.4|1510.2|1511.4|1510.2|1511.3|1510.1|35
1678689900000|2023-03-13 06:45:00|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|31
1678690200000|2023-03-13 06:50:00|1511.3|1510.1|1511.4|1510.2|1511.7|1510.5|1511.3|1510.1|56
1678690500000|2023-03-13 06:55:00|1511.3|1510.1|1510.4|1509.2|1511.4|1510.2|1510.4|1509.2|44
1678690800000|2023-03-13 07:00:00|1510.6|1509.4|1509.7|1508.5|1510.8|1509.6|1509.5|1508.3|60
1678691100000|2023-03-13 07:05:00|1509.9|1508.7|1510.3|1509.1|1510.5|1509.3|1509.6|1508.4|33
1678691400000|2023-03-13 07:10:00|1510.4|1509.2|1510.3|1509.1|1510.5|1509.3|1509.9|1508.7|29
1678691700000|2023-03-13 07:15:00|1510.2|1509|1510.7|1509.5|1510.8|1509.6|1510.1|1508.9|11
1678692000000|2023-03-13 07:20:00|1510.6|1509.4|1510.9|1509.7|1511.2|1510|1510.5|1509.3|14
1678692300000|2023-03-13 07:25:00|1511|1509.8|1510.7|1509.5|1511.2|1510|1510.2|1509|35
1678692600000|2023-03-13 07:30:00|1510.8|1509.6|1511.1|1509.9|1511.2|1510|1510.7|1509.5|30
1678692900000|2023-03-13 07:35:00|1511.2|1510|1511.4|1510.2|1511.4|1510.2|1510.9|1509.7|11
1678693200000|2023-03-13 07:40:00|1511.5|1510.3|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|11
1678693500000|2023-03-13 07:45:00|1511.7|1510.5|1511.6|1510.4|1512.1|1510.9|1511.6|1510.4|68
1678693800000|2023-03-13 07:50:00|1511.5|1510.3|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|19
1678694100000|2023-03-13 07:55:00|1511.5|1510.3|1511.2|1510|1512.3|1511.1|1511.2|1510|64
1678694400000|2023-03-13 08:00:00|1511|1509.8|1509.8|1508.6|1511|1509.8|1509.2|1508|99
1678694700000|2023-03-13 08:05:00|1509.7|1508.5|1510.2|1509|1510.2|1509|1509.4|1508.2|33
1678695000000|2023-03-13 08:10:00|1510.3|1509.1|1510.9|1509.7|1510.9|1509.7|1510.3|1509.1|21
1678695300000|2023-03-13 08:15:00|1510.8|1509.6|1510.4|1509.2|1510.9|1509.7|1510.4|1509.2|10
1678695600000|2023-03-13 08:20:00|1510.3|1509.1|1510.4|1509.2|1510.9|1509.7|1510.2|1509|18
1678695900000|2023-03-13 08:25:00|1510.3|1509.1|1509|1507.8|1510.4|1509.2|1508.9|1507.7|28
1678696200000|2023-03-13 08:30:00|1509.2|1508|1508.7|1507.5|1509.4|1508.2|1508.4|1507.2|34
1678696500000|2023-03-13 08:35:00|1508.6|1507.4|1509.1|1507.9|1509.2|1508|1508.5|1507.3|33
1678696800000|2023-03-13 08:40:00|1509|1507.8|1508.2|1507|1509|1507.8|1507.9|1506.7|45
1678697100000|2023-03-13 08:45:00|1508|1506.8|1508.4|1507.2|1508.7|1507.5|1507.8|1506.6|39
1678697400000|2023-03-13 08:50:00|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|1508.2|1507|19
1678697700000|2023-03-13 08:55:00|1508.8|1507.6|1508.4|1507.2|1508.9|1507.7|1508.1|1506.9|26
1678698000000|2023-03-13 09:00:00|1508.3|1507.1|1507.7|1506.5|1508.3|1507.1|1507.4|1506.2|21
1678698300000|2023-03-13 09:05:00|1507.6|1506.4|1505.4|1504.2|1507.6|1506.4|1505.1|1503.9|153
1678698600000|2023-03-13 09:10:00|1505.1|1503.9|1505.7|1504.5|1505.7|1504.5|1505.1|1503.9|87
1678698900000|2023-03-13 09:15:00|1505.4|1504.2|1505.9|1504.7|1506.1|1504.9|1505.4|1504.2|100
1678699200000|2023-03-13 09:20:00|1505.8|1504.6|1504|1502.8|1505.8|1504.6|1503.9|1502.7|132
1678699500000|2023-03-13 09:25:00|1503.9|1502.7|1503.6|1502.4|1504.1|1502.9|1503.4|1502.2|184
1678699800000|2023-03-13 09:30:00|1503.1|1501.9|1503|1501.8|1503.4|1502.2|1502.4|1501.2|345
1678700100000|2023-03-13 09:35:00|1502.9|1501.7|1502.6|1501.4|1502.9|1501.7|1502.1|1500.9|183
1678700400000|2023-03-13 09:40:00|1502.7|1501.5|1501.2|1500|1502.7|1501.5|1500.4|1499.2|294
1678700700000|2023-03-13 09:45:00|1501.3|1500.1|1502.9|1501.7|1503.1|1501.9|1501.1|1499.9|166
1678701000000|2023-03-13 09:50:00|1503.2|1502|1503.4|1502.2|1503.7|1502.5|1502.9|1501.7|97
1678701300000|2023-03-13 09:55:00|1503.2|1502|1503.4|1502.2|1503.4|1502.2|1502.6|1501.4|70
1678701600000|2023-03-13 10:00:00|1503.3|1502.1|1504|1502.8|1504|1502.8|1502.6|1501.4|73
1678701900000|2023-03-13 10:05:00|1503.9|1502.7|1504.3|1503.1|1504.4|1503.2|1503.6|1502.4|66
1678702200000|2023-03-13 10:10:00|1504.4|1503.2|1503.9|1502.7|1504.4|1503.2|1503.6|1502.4|55
1678702500000|2023-03-13 10:15:00|1504|1502.8|1504.4|1503.2|1504.4|1503.2|1503.6|1502.4|55
1678702800000|2023-03-13 10:20:00|1504.6|1503.4|1504.1|1502.9|1504.9|1503.7|1504.1|1502.9|55
1678703100000|2023-03-13 10:25:00|1503.9|1502.7|1503.6|1502.4|1504.1|1502.9|1503.6|1502.4|27
1678703400000|2023-03-13 10:30:00|1503.8|1502.6|1503.9|1502.7|1503.9|1502.7|1503.1|1501.9|46
1678703700000|2023-03-13 10:35:00|1503.8|1502.6|1505.1|1503.9|1505.4|1504.2|1503.8|1502.6|94
1678704000000|2023-03-13 10:40:00|1504.9|1503.7|1505.1|1503.9|1505.6|1504.4|1504.6|1503.4|67
1678704300000|2023-03-13 10:45:00|1504.9|1503.7|1504.5|1503.3|1505.1|1503.9|1504|1502.8|46
1678704600000|2023-03-13 10:50:00|1504.4|1503.2|1504|1502.8|1504.4|1503.2|1503.6|1502.4|113
1678704900000|2023-03-13 10:55:00|1503.9|1502.7|1504.6|1503.4|1504.9|1503.7|1503.6|1502.4|79
1678705200000|2023-03-13 11:00:00|1504.7|1503.5|1505.3|1504.1|1505.4|1504.2|1504.4|1503.2|103
1678705500000|2023-03-13 11:05:00|1505.2|1504|1506.2|1505|1506.5|1505.3|1505|1503.8|96
1678705800000|2023-03-13 11:10:00|1506.1|1504.9|1505.1|1503.9|1506.3|1505.1|1504.8|1503.6|71
1678706100000|2023-03-13 11:15:00|1505|1503.8|1504.1|1502.9|1505.1|1503.9|1504|1502.8|29
1678706400000|2023-03-13 11:20:00|1504.2|1503|1503.6|1502.4|1504.3|1503.1|1503.2|1502|83
1678706700000|2023-03-13 11:25:00|1503.5|1502.3|1504.1|1502.9|1504.3|1503.1|1503.3|1502.1|47
1678707000000|2023-03-13 11:30:00|1504.2|1503|1503.9|1502.7|1504.8|1503.6|1503.9|1502.7|59
1678707300000|2023-03-13 11:35:00|1504|1502.8|1503.7|1502.5|1504.2|1503|1503.7|1502.5|37
1678707600000|2023-03-13 11:40:00|1503.8|1502.6|1503.1|1501.9|1503.9|1502.7|1503.1|1501.9|109
1678707900000|2023-03-13 11:45:00|1502.9|1501.7|1503.4|1502.2|1503.6|1502.4|1502.9|1501.7|58
1678708200000|2023-03-13 11:50:00|1503.6|1502.4|1502.4|1501.2|1503.6|1502.4|1502.4|1501.2|91
1678708500000|2023-03-13 11:55:00|1502.3|1501.1|1501.6|1500.4|1502.3|1501.1|1501.3|1500.1|194
1678708800000|2023-03-13 12:00:00|1501.8|1500.6|1500.6|1499.4|1502.2|1501|1500.6|1499.4|260
1678709100000|2023-03-13 12:05:00|1500.7|1499.5|1497.9|1496.7|1500.8|1499.6|1497.2|1496|1082
1678709400000|2023-03-13 12:10:00|1497.7|1496.5|1496.9|1495.7|1497.7|1496.5|1494.7|1493.5|862
1678709700000|2023-03-13 12:15:00|1496.7|1495.5|1496.6|1495.4|1497.2|1496|1495.6|1494.4|367
1678710000000|2023-03-13 12:20:00|1496.4|1495.2|1496.9|1495.7|1497.9|1496.7|1496.1|1494.9|527
1678710300000|2023-03-13 12:25:00|1496.8|1495.6|1497.4|1496.2|1497.9|1496.7|1496.5|1495.3|256
1678710600000|2023-03-13 12:30:00|1497.7|1496.5|1497.4|1496.2|1497.7|1496.5|1496.1|1494.9|200
1678710900000|2023-03-13 12:35:00|1497.6|1496.4|1495.4|1494.2|1498|1496.8|1495.4|1494.2|392
1678711200000|2023-03-13 12:40:00|1495.5|1494.3|1496.4|1495.2|1496.4|1495.2|1494.9|1493.7|425
1678714200000|2023-03-13 13:30:00|1495|1493.8|1501.4|1500.2|1501.9|1500.7|1493|1491.8|3233
1678714500000|2023-03-13 13:35:00|1501.2|1500|1497.1|1495.9|1501.4|1500.2|1496.6|1495.4|1996
1678714800000|2023-03-13 13:40:00|1497.3|1496.1|1501|1499.8|1501.7|1500.5|1497.1|1495.9|1195
1678715100000|2023-03-13 13:45:00|1500.8|1499.6|1503.6|1502.4|1504.6|1503.4|1499.8|1498.6|1022
1678715400000|2023-03-13 13:50:00|1503.7|1502.5|1503.6|1502.4|1505.6|1504.4|1503.5|1502.3|1053
1678715700000|2023-03-13 13:55:00|1503.7|1502.5|1504.9|1503.7|1505.9|1504.7|1501.9|1500.7|1017
1678716000000|2023-03-13 14:00:00|1504.8|1503.6|1507.8|1506.6|1508.5|1507.3|1504.8|1503.6|1575
1678716300000|2023-03-13 14:05:00|1508|1506.8|1507.8|1506.6|1508.5|1507.3|1506.1|1504.9|950
1678716600000|2023-03-13 14:10:00|1508.1|1506.9|1509.3|1508.1|1509.6|1508.4|1507.5|1506.3|795
1678716900000|2023-03-13 14:15:00|1509.1|1507.9|1505|1503.8|1509.1|1507.9|1504.8|1503.6|764
1678717200000|2023-03-13 14:20:00|1504.8|1503.6|1503.1|1501.9|1504.8|1503.6|1502.3|1501.1|936
1678717500000|2023-03-13 14:25:00|1503.2|1502|1500.5|1499.3|1503.4|1502.2|1500.5|1499.3|1185
1678717800000|2023-03-13 14:30:00|1500.8|1499.6|1502.1|1500.9|1503.3|1502.1|1500.8|1499.6|1930
1678718100000|2023-03-13 14:35:00|1502.2|1501|1501.9|1500.7|1502.6|1501.4|1500.6|1499.4|897
1678718400000|2023-03-13 14:40:00|1501.8|1500.6|1501.4|1500.2|1502.4|1501.2|1500.4|1499.2|1165
1678718700000|2023-03-13 14:45:00|1501.3|1500.1|1503.2|1502|1503.5|1502.3|1500.9|1499.7|714
1678719000000|2023-03-13 14:50:00|1503.3|1502.1|1501.5|1500.3|1504.3|1503.1|1500.7|1499.5|704
1678719300000|2023-03-13 14:55:00|1501.7|1500.5|1504.1|1502.9|1504.5|1503.3|1501.1|1499.9|803
1678719600000|2023-03-13 15:00:00|1504|1502.8|1501.3|1500.1|1504.6|1503.4|1501.3|1500.1|1144
1678719900000|2023-03-13 15:05:00|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1500.4|1499.2|860
1678720200000|2023-03-13 15:10:00|1501.3|1500.1|1499.6|1498.4|1501.3|1500.1|1499.6|1498.4|693
1678720500000|2023-03-13 15:15:00|1499.8|1498.6|1499.6|1498.4|1500.8|1499.6|1499.3|1498.1|539
1678720800000|2023-03-13 15:20:00|1499.4|1498.2|1500.5|1499.3|1501.5|1500.3|1499.4|1498.2|2174
1678721100000|2023-03-13 15:25:00|1500.7|1499.5|1501.7|1500.5|1502.5|1501.3|1500.5|1499.3|454
1678721400000|2023-03-13 15:30:00|1501.6|1500.4|1498.2|1497|1501.8|1500.6|1498|1496.8|882
1678721700000|2023-03-13 15:35:00|1498|1496.8|1496.9|1495.7|1498.7|1497.5|1496.1|1494.9|951
1678722000000|2023-03-13 15:40:00|1496.7|1495.5|1496|1494.8|1497.9|1496.7|1495.9|1494.7|1027
1678722300000|2023-03-13 15:45:00|1495.7|1494.5|1496.3|1495.1|1497|1495.8|1495.7|1494.5|454
1678722600000|2023-03-13 15:50:00|1496.2|1495|1494.5|1493.3|1496.3|1495.1|1494.1|1492.9|870
1678722900000|2023-03-13 15:55:00|1494.3|1493.1|1495.5|1494.3|1495.7|1494.5|1494.1|1492.9|790
1678723200000|2023-03-13 16:00:00|1495.3|1494.1|1495.1|1493.9|1495.8|1494.6|1494.6|1493.4|797
1678723500000|2023-03-13 16:05:00|1495|1493.8|1496.5|1495.3|1497|1495.8|1495|1493.8|472
1678723800000|2023-03-13 16:10:00|1496.6|1495.4|1499|1497.8|1499.2|1498|1496.3|1495.1|660
1678724100000|2023-03-13 16:15:00|1498.9|1497.7|1498.3|1497.1|1499.7|1498.5|1498.3|1497.1|655
1678724400000|2023-03-13 16:20:00|1498.1|1496.9|1495.3|1494.1|1498.3|1497.1|1495.3|1494.1|485
1678724700000|2023-03-13 16:25:00|1495.2|1494|1495.1|1493.9|1495.4|1494.2|1494.4|1493.2|576
1678725000000|2023-03-13 16:30:00|1495.2|1494|1493.9|1492.7|1495.2|1494|1493.9|1492.7|1471
1678725300000|2023-03-13 16:35:00|1494|1492.8|1494.5|1493.3|1495.1|1493.9|1493.2|1492|1728
1678725600000|2023-03-13 16:40:00|1494.4|1493.2|1494.9|1493.7|1495.6|1494.4|1494.4|1493.2|473
1678725900000|2023-03-13 16:45:00|1494.6|1493.4|1494.6|1493.4|1495.4|1494.2|1493.7|1492.5|730
1678726200000|2023-03-13 16:50:00|1494.5|1493.3|1493.7|1492.5|1494.8|1493.6|1493.4|1492.2|386
1678726500000|2023-03-13 16:55:00|1493.9|1492.7|1494.4|1493.2|1494.8|1493.6|1493.9|1492.7|699
1678726800000|2023-03-13 17:00:00|1494.3|1493.1|1493.6|1492.4|1494.9|1493.7|1493.4|1492.2|414
1678727100000|2023-03-13 17:05:00|1493.4|1492.2|1494.6|1493.4|1494.6|1493.4|1493.2|1492|410
1678727400000|2023-03-13 17:10:00|1494.5|1493.3|1493.1|1491.9|1494.6|1493.4|1492.7|1491.5|443
1678727700000|2023-03-13 17:15:00|1493|1491.8|1492.9|1491.7|1493.9|1492.7|1492.9|1491.7|519
1678728000000|2023-03-13 17:20:00|1492.7|1491.5|1492.4|1491.2|1492.9|1491.7|1492.4|1491.2|576
1678728300000|2023-03-13 17:25:00|1492.2|1491|1491.2|1490|1492.4|1491.2|1490.9|1489.7|1016
1678728600000|2023-03-13 17:30:00|1491|1489.8|1491|1489.8|1491.8|1490.6|1490.8|1489.6|1008
1678728900000|2023-03-13 17:35:00|1490.9|1489.7|1490.2|1489|1491.2|1490|1490.2|1489|907
1678729200000|2023-03-13 17:40:00|1490.3|1489.1|1490.5|1489.3|1491|1489.8|1489.9|1488.7|1023
1678729500000|2023-03-13 17:45:00|1490.4|1489.2|1489.9|1488.7|1490.5|1489.3|1489.1|1487.9|977
1678729800000|2023-03-13 17:50:00|1490.1|1488.9|1489.2|1488|1490.1|1488.9|1488.9|1487.7|673
1678730100000|2023-03-13 17:55:00|1489.4|1488.2|1490.4|1489.2|1491.1|1489.9|1489.4|1488.2|1414
1678730400000|2023-03-13 18:00:00|1490.6|1489.4|1491.2|1490|1491.9|1490.7|1489.6|1488.4|887
1678730700000|2023-03-13 18:05:00|1491.1|1489.9|1489.7|1488.5|1491.2|1490|1489.4|1488.2|734
1678731000000|2023-03-13 18:10:00|1489.5|1488.3|1488.7|1487.5|1489.7|1488.5|1488.2|1487|2581
1678731300000|2023-03-13 18:15:00|1489|1487.8|1488.7|1487.5|1489.6|1488.4|1488.4|1487.2|2031
1678752000000|2023-03-14 00:00:00|1487.8|1486.6|1488.3|1487.1|1488.8|1487.6|1487.3|1486.1|328
1678752300000|2023-03-14 00:05:00|1488.4|1487.2|1488.9|1487.7|1488.9|1487.7|1487.6|1486.4|145
1678752600000|2023-03-14 00:10:00|1488.8|1487.6|1488.1|1486.9|1488.9|1487.7|1487.7|1486.5|160
1678752900000|2023-03-14 00:15:00|1488.4|1487.2|1489|1487.8|1489.4|1488.2|1488.4|1487.2|230
1678753200000|2023-03-14 00:20:00|1488.9|1487.7|1488.2|1487|1489.1|1487.9|1488.1|1486.9|439
1678753500000|2023-03-14 00:25:00|1488|1486.8|1487.6|1486.4|1488.6|1487.4|1487.5|1486.3|397
1678753800000|2023-03-14 00:30:00|1487.7|1486.5|1488.3|1487.1|1488.4|1487.2|1487.7|1486.5|123
1678754100000|2023-03-14 00:35:00|1488.2|1487|1488|1486.8|1488.2|1487|1487.9|1486.7|10
1678754400000|2023-03-14 00:40:00|1488.1|1486.9|1488.5|1487.3|1488.6|1487.4|1487.9|1486.7|42
1678754700000|2023-03-14 00:45:00|1488.6|1487.4|1488.9|1487.7|1488.9|1487.7|1488.4|1487.2|41
1678755000000|2023-03-14 00:50:00|1488.8|1487.6|1488.7|1487.5|1489.1|1487.9|1488.5|1487.3|63
1678755300000|2023-03-14 00:55:00|1488.8|1487.6|1489.5|1488.3|1489.7|1488.5|1488.7|1487.5|50
1678755600000|2023-03-14 01:00:00|1489.4|1488.2|1491|1489.8|1491.7|1490.5|1489.4|1488.2|282
1678755900000|2023-03-14 01:05:00|1490.9|1489.7|1491.4|1490.2|1491.4|1490.2|1490.7|1489.5|184
1678756200000|2023-03-14 01:10:00|1491.3|1490.1|1491.6|1490.4|1492.1|1490.9|1491.2|1490|157
1678756500000|2023-03-14 01:15:00|1491.5|1490.3|1491.1|1489.9|1491.9|1490.7|1491.1|1489.9|137
1678756800000|2023-03-14 01:20:00|1491.2|1490|1490.8|1489.6|1491.9|1490.7|1490.8|1489.6|65
1678757100000|2023-03-14 01:25:00|1490.7|1489.5|1492.3|1491.1|1492.6|1491.4|1490.6|1489.4|296
1678757400000|2023-03-14 01:30:00|1491.8|1490.6|1492.9|1491.7|1493.6|1492.4|1491.5|1490.3|287
1678757700000|2023-03-14 01:35:00|1492.8|1491.6|1492.5|1491.3|1493.3|1492.1|1492.3|1491.1|89
1678758000000|2023-03-14 01:40:00|1492.6|1491.4|1492.5|1491.3|1493|1491.8|1492.5|1491.3|70
1678758300000|2023-03-14 01:45:00|1492.6|1491.4|1493|1491.8|1493.3|1492.1|1492.6|1491.4|33
1678758600000|2023-03-14 01:50:00|1493.1|1491.9|1491.2|1490|1493.3|1492.1|1491|1489.8|91
1678758900000|2023-03-14 01:55:00|1491.1|1489.9|1491.2|1490|1491.6|1490.4|1490.9|1489.7|56
1678759200000|2023-03-14 02:00:00|1491.4|1490.2|1492.1|1490.9|1492.1|1490.9|1491.4|1490.2|93
1678759500000|2023-03-14 02:05:00|1492|1490.8|1491.4|1490.2|1492.1|1490.9|1490.8|1489.6|269
1678759800000|2023-03-14 02:10:00|1491.3|1490.1|1490.7|1489.5|1491.9|1490.7|1490.5|1489.3|75
1678760100000|2023-03-14 02:15:00|1490.6|1489.4|1490.1|1488.9|1490.6|1489.4|1490.1|1488.9|20
1678760400000|2023-03-14 02:20:00|1490.3|1489.1|1489.6|1488.4|1490.3|1489.1|1489.4|1488.2|80
1678760700000|2023-03-14 02:25:00|1489.4|1488.2|1489.6|1488.4|1489.6|1488.4|1489.4|1488.2|14
1678761000000|2023-03-14 02:30:00|1489.9|1488.7|1489.7|1488.5|1489.9|1488.7|1489.3|1488.1|38
1678761300000|2023-03-14 02:35:00|1489.6|1488.4|1489.4|1488.2|1489.8|1488.6|1489.2|1488|19
1678761600000|2023-03-14 02:40:00|1489.5|1488.3|1489.5|1488.3|1489.8|1488.6|1489|1487.8|54
1678761900000|2023-03-14 02:45:00|1489.6|1488.4|1488.7|1487.5|1489.6|1488.4|1488.7|1487.5|45
1678762200000|2023-03-14 02:50:00|1488.9|1487.7|1488.5|1487.3|1489|1487.8|1488.2|1487|85
1678762500000|2023-03-14 02:55:00|1488.4|1487.2|1488.5|1487.3|1488.5|1487.3|1488.2|1487|28
1678762800000|2023-03-14 03:00:00|1488.4|1487.2|1488.2|1487|1488.5|1487.3|1488.2|1487|13
1678763100000|2023-03-14 03:05:00|1488.5|1487.3|1488.2|1487|1488.5|1487.3|1487.7|1486.5|96
1678763400000|2023-03-14 03:10:00|1488.3|1487.1|1488.7|1487.5|1489|1487.8|1488.2|1487|47
1678763700000|2023-03-14 03:15:00|1488.5|1487.3|1488.8|1487.6|1489|1487.8|1488.5|1487.3|11
1678764000000|2023-03-14 03:20:00|1488.9|1487.7|1488.7|1487.5|1488.9|1487.7|1488.5|1487.3|5
1678764300000|2023-03-14 03:25:00|1488.8|1487.6|1488.5|1487.3|1488.9|1487.7|1488.5|1487.3|6
1678764600000|2023-03-14 03:30:00|1488.6|1487.4|1488.3|1487.1|1488.7|1487.5|1487.9|1486.7|184
1678764900000|2023-03-14 03:35:00|1488.2|1487|1488.1|1486.9|1488.3|1487.1|1488.1|1486.9|13
1678765200000|2023-03-14 03:40:00|1487.9|1486.7|1487.9|1486.7|1488.1|1486.9|1487.8|1486.6|13
1678765500000|2023-03-14 03:45:00|1487.8|1486.6|1487.9|1486.7|1488.1|1486.9|1487.8|1486.6|8
1678765800000|2023-03-14 03:50:00|1487.8|1486.6|1487.8|1486.6|1488.1|1486.9|1487.7|1486.5|13
1678766100000|2023-03-14 03:55:00|1487.7|1486.5|1487.7|1486.5|1487.8|1486.6|1487.6|1486.4|8
1678766400000|2023-03-14 04:00:00|1487.8|1486.6|1487.8|1486.6|1487.8|1486.6|1487.8|1486.6|5
1678766700000|2023-03-14 04:05:00|||||||||4
1678767000000|2023-03-14 04:10:00|1487.7|1486.5|1487.8|1486.6|1487.9|1486.7|1487.6|1486.4|29
1678767300000|2023-03-14 04:15:00|1487.7|1486.5|1487.8|1486.6|1487.8|1486.6|1487.6|1486.4|6
1678767600000|2023-03-14 04:20:00|1487.7|1486.5|1487.6|1486.4|1487.8|1486.6|1487.6|1486.4|5
1678767900000|2023-03-14 04:25:00|1487.5|1486.3|1487.6|1486.4|1487.7|1486.5|1487.4|1486.2|17
1678768200000|2023-03-14 04:30:00|1487.5|1486.3|1487.3|1486.1|1487.5|1486.3|1487.2|1486|86
1678768500000|2023-03-14 04:35:00|1487.4|1486.2|1487.5|1486.3|1487.7|1486.5|1487.3|1486.1|5
1678768800000|2023-03-14 04:40:00|1487.6|1486.4|1487.3|1486.1|1487.6|1486.4|1487.3|1486.1|8
1678769100000|2023-03-14 04:45:00|1487.2|1486|1486.8|1485.6|1487.3|1486.1|1486.5|1485.3|39
1678769400000|2023-03-14 04:50:00|1486.6|1485.4|1486.6|1485.4|1486.8|1485.6|1486.3|1485.1|78
1678769700000|2023-03-14 04:55:00|1486.5|1485.3|1487|1485.8|1487|1485.8|1486.5|1485.3|45
1678770000000|2023-03-14 05:00:00|1486.9|1485.7|1487|1485.8|1487|1485.8|1486.8|1485.6|13
1678770300000|2023-03-14 05:05:00|1486.9|1485.7|1487.3|1486.1|1487.3|1486.1|1486.8|1485.6|11
1678770600000|2023-03-14 05:10:00|1487.1|1485.9|1487|1485.8|1487.3|1486.1|1486.9|1485.7|13
1678770900000|2023-03-14 05:15:00|1487.1|1485.9|1487.3|1486.1|1487.3|1486.1|1487|1485.8|18
1678771200000|2023-03-14 05:20:00|1487|1485.8|1486.8|1485.6|1487.3|1486.1|1486.8|1485.6|7
1678771500000|2023-03-14 05:25:00|1487|1485.8|1486.8|1485.6|1487|1485.8|1486.8|1485.6|3
1678771800000|2023-03-14 05:30:00|1486.7|1485.5|1487.5|1486.3|1487.5|1486.3|1486.6|1485.4|14
1678772100000|2023-03-14 05:35:00|1487.6|1486.4|1487.7|1486.5|1487.8|1486.6|1487.5|1486.3|7
1678772400000|2023-03-14 05:40:00|1487.6|1486.4|1487.7|1486.5|1487.9|1486.7|1487.5|1486.3|8
1678772700000|2023-03-14 05:45:00|1487.8|1486.6|1487.6|1486.4|1487.9|1486.7|1487.5|1486.3|31
1678773000000|2023-03-14 05:50:00|1487.5|1486.3|1487.3|1486.1|1487.7|1486.5|1487.3|1486.1|43
1678773300000|2023-03-14 05:55:00|1487.5|1486.3|1487.9|1486.7|1488|1486.8|1487.4|1486.2|19
1678773600000|2023-03-14 06:00:00|1487.8|1486.6|1488.2|1487|1488.5|1487.3|1487.6|1486.4|87
1678773900000|2023-03-14 06:05:00|1488.1|1486.9|1489|1487.8|1489|1487.8|1488.1|1486.9|31
1678774200000|2023-03-14 06:10:00|1488.9|1487.7|1488.3|1487.1|1489|1487.8|1488.1|1486.9|28
1678774500000|2023-03-14 06:15:00|1488.4|1487.2|1487.8|1486.6|1488.6|1487.4|1487.8|1486.6|60
1678774800000|2023-03-14 06:20:00|1488.1|1486.9|1488.3|1487.1|1488.3|1487.1|1487.6|1486.4|99
1678775100000|2023-03-14 06:25:00|1488.5|1487.3|1488.6|1487.4|1488.8|1487.6|1488.2|1487|34
1678775400000|2023-03-14 06:30:00|1488.5|1487.3|1487.6|1486.4|1488.5|1487.3|1487.6|1486.4|46
1678775700000|2023-03-14 06:35:00|1487.7|1486.5|1488.4|1487.2|1488.4|1487.2|1487.6|1486.4|90
1678776000000|2023-03-14 06:40:00|1488.5|1487.3|1489.3|1488.1|1489.3|1488.1|1488.5|1487.3|55
1678776300000|2023-03-14 06:45:00|1489.2|1488|1489.1|1487.9|1489.2|1488|1489|1487.8|48
1678776600000|2023-03-14 06:50:00|1489|1487.8|1488.3|1487.1|1489|1487.8|1488.1|1486.9|56
1678776900000|2023-03-14 06:55:00|1488.4|1487.2|1487.9|1486.7|1488.4|1487.2|1487.9|1486.7|15
1678777200000|2023-03-14 07:00:00|1488.1|1486.9|1488.1|1486.9|1488.4|1487.2|1487.9|1486.7|13
1678777500000|2023-03-14 07:05:00|1487.9|1486.7|1488.1|1486.9|1488.1|1486.9|1487.6|1486.4|51
1678777800000|2023-03-14 07:10:00|1488.4|1487.2|1488.7|1487.5|1489|1487.8|1488.4|1487.2|110
1678778100000|2023-03-14 07:15:00|1488.6|1487.4|1488.7|1487.5|1488.9|1487.7|1488.3|1487.1|16
1678778400000|2023-03-14 07:20:00|1488.8|1487.6|1488.6|1487.4|1488.9|1487.7|1488.6|1487.4|3
1678778700000|2023-03-14 07:25:00|1488.7|1487.5|1488.1|1486.9|1488.8|1487.6|1487.8|1486.6|14
1678779000000|2023-03-14 07:30:00|1488|1486.8|1488.2|1487|1488.4|1487.2|1487.6|1486.4|49
1678779300000|2023-03-14 07:35:00|1488.1|1486.9|1488.3|1487.1|1488.6|1487.4|1488.1|1486.9|13
1678779600000|2023-03-14 07:40:00|1488.4|1487.2|1488.1|1486.9|1488.4|1487.2|1488|1486.8|4
1678779900000|2023-03-14 07:45:00|1488.3|1487.1|1488.1|1486.9|1488.4|1487.2|1487.8|1486.6|47
1678780200000|2023-03-14 07:50:00|1488.2|1487|1487.3|1486.1|1488.2|1487|1487.3|1486.1|207
1678780500000|2023-03-14 07:55:00|1487.5|1486.3|1487.7|1486.5|1487.8|1486.6|1486.8|1485.6|487
1678780800000|2023-03-14 08:00:00|1487.6|1486.4|1487.6|1486.4|1488.1|1486.9|1487.3|1486.1|69
1678781100000|2023-03-14 08:05:00|1487.8|1486.6|1489.1|1487.9|1489.1|1487.9|1487.8|1486.6|72
1678781400000|2023-03-14 08:10:00|1489|1487.8|1488.2|1487|1489.1|1487.9|1487.8|1486.6|21
1678781700000|2023-03-14 08:15:00|1488.3|1487.1|1489|1487.8|1489.1|1487.9|1488.1|1486.9|45
1678782000000|2023-03-14 08:20:00|1488.9|1487.7|1489.3|1488.1|1489.5|1488.3|1488.8|1487.6|87
1678782300000|2023-03-14 08:25:00|1489.2|1488|1490.3|1489.1|1490.3|1489.1|1489.1|1487.9|83
1678782600000|2023-03-14 08:30:00|1490.2|1489|1490.9|1489.7|1490.9|1489.7|1490.1|1488.9|55
1678782900000|2023-03-14 08:35:00|1490.8|1489.6|1491.1|1489.9|1491.5|1490.3|1490.5|1489.3|63
1678783200000|2023-03-14 08:40:00|1491|1489.8|1491.3|1490.1|1491.3|1490.1|1490.8|1489.6|26
1678783500000|2023-03-14 08:45:00|1491.1|1489.9|1492.8|1491.6|1492.8|1491.6|1491.1|1489.9|61
1678783800000|2023-03-14 08:50:00|1492.9|1491.7|1492.1|1490.9|1492.9|1491.7|1492|1490.8|34
1678784100000|2023-03-14 08:55:00|1492.2|1491|1492.6|1491.4|1492.8|1491.6|1491.8|1490.6|94
1678784400000|2023-03-14 09:00:00|1492.5|1491.3|1492.1|1490.9|1492.6|1491.4|1491.8|1490.6|56
1678784700000|2023-03-14 09:05:00|1492.3|1491.1|1491.1|1489.9|1492.3|1491.1|1491|1489.8|73
1678785000000|2023-03-14 09:10:00|1491|1489.8|1490.8|1489.6|1491|1489.8|1490.1|1488.9|75
1678785300000|2023-03-14 09:15:00|1490.9|1489.7|1490.1|1488.9|1491|1489.8|1490.1|1488.9|52
1678785600000|2023-03-14 09:20:00|1490|1488.8|1490|1488.8|1490.2|1489|1489.8|1488.6|39
1678785900000|2023-03-14 09:25:00|1489.9|1488.7|1489.1|1487.9|1490|1488.8|1488.8|1487.6|64
1678786200000|2023-03-14 09:30:00|1489|1487.8|1488.8|1487.6|1489|1487.8|1488.4|1487.2|26
1678786500000|2023-03-14 09:35:00|1488.9|1487.7|1488.3|1487.1|1489|1487.8|1488.3|1487.1|84
1678786800000|2023-03-14 09:40:00|1488.2|1487|1487|1485.8|1488.3|1487.1|1486.9|1485.7|278
1678787100000|2023-03-14 09:45:00|1486.9|1485.7|1487.2|1486|1487.3|1486.1|1486.8|1485.6|42
1678787400000|2023-03-14 09:50:00|1487.1|1485.9|1487|1485.8|1487.3|1486.1|1487|1485.8|19
1678787700000|2023-03-14 09:55:00|1486.8|1485.6|1487.1|1485.9|1487.2|1486|1486.6|1485.4|35
1678788000000|2023-03-14 10:00:00|1487.2|1486|1487|1485.8|1487.5|1486.3|1487|1485.8|45
1678788300000|2023-03-14 10:05:00|1486.9|1485.7|1486.8|1485.6|1487.2|1486|1486.5|1485.3|31
1678788600000|2023-03-14 10:10:00|1486.9|1485.7|1486.1|1484.9|1486.9|1485.7|1486.1|1484.9|108
1678788900000|2023-03-14 10:15:00|1486|1484.8|1486.2|1485|1486.5|1485.3|1485.8|1484.6|115
1678789200000|2023-03-14 10:20:00|1486.1|1484.9|1486.3|1485.1|1486.6|1485.4|1486|1484.8|102
1678789500000|2023-03-14 10:25:00|1486|1484.8|1486.8|1485.6|1486.8|1485.6|1486|1484.8|50
1678789800000|2023-03-14 10:30:00|1486.7|1485.5|1486.8|1485.6|1486.9|1485.7|1486.3|1485.1|28
1678790100000|2023-03-14 10:35:00|1486.7|1485.5|1485.8|1484.6|1486.7|1485.5|1485.8|1484.6|34
1678790400000|2023-03-14 10:40:00|1485.5|1484.3|1485.3|1484.1|1485.5|1484.3|1485.3|1484.1|107
1678790700000|2023-03-14 10:45:00|1485.4|1484.2|1484.8|1483.6|1485.5|1484.3|1484.8|1483.6|88
1678791000000|2023-03-14 10:50:00|1484.6|1483.4|1484.3|1483.1|1484.6|1483.4|1483.3|1482.1|381
1678791300000|2023-03-14 10:55:00|1484|1482.8|1484.4|1483.2|1484.5|1483.3|1484|1482.8|46
1678791600000|2023-03-14 11:00:00|1484.3|1483.1|1484.4|1483.2|1484.5|1483.3|1484.2|1483|74
1678791900000|2023-03-14 11:05:00|1484.3|1483.1|1484.5|1483.3|1484.5|1483.3|1483.8|1482.6|86
1678792200000|2023-03-14 11:10:00|1484.4|1483.2|1484.7|1483.5|1484.8|1483.6|1484.2|1483|87
1678792500000|2023-03-14 11:15:00|1485|1483.8|1484.4|1483.2|1485|1483.8|1484.4|1483.2|43
1678792800000|2023-03-14 11:20:00|1484.5|1483.3|1484.7|1483.5|1484.8|1483.6|1484.4|1483.2|91
1678793100000|2023-03-14 11:25:00|1484.5|1483.3|1484.5|1483.3|1484.9|1483.7|1484.4|1483.2|98
1678793400000|2023-03-14 11:30:00|1484.4|1483.2|1484|1482.8|1484.7|1483.5|1483.9|1482.7|108
1678793700000|2023-03-14 11:35:00|1483.9|1482.7|1484.2|1483|1484.3|1483.1|1483.9|1482.7|29
1678794000000|2023-03-14 11:40:00|1484.1|1482.9|1484.4|1483.2|1484.4|1483.2|1483.8|1482.6|153
1678794300000|2023-03-14 11:45:00|1484.6|1483.4|1485|1483.8|1485.2|1484|1484.4|1483.2|53
1678794600000|2023-03-14 11:50:00|1484.9|1483.7|1485|1483.8|1485.2|1484|1484.9|1483.7|62
1678794900000|2023-03-14 11:55:00|1485.1|1483.9|1485.4|1484.2|1485.4|1484.2|1485|1483.8|22
1678795200000|2023-03-14 12:00:00|1485.2|1484|1485.8|1484.6|1485.9|1484.7|1485.1|1483.9|69
1678795500000|2023-03-14 12:05:00|1485.9|1484.7|1486.3|1485.1|1486.7|1485.5|1485.5|1484.3|213
1678795800000|2023-03-14 12:10:00|1486.4|1485.2|1487|1485.8|1487.2|1486|1486.3|1485.1|93
1678796100000|2023-03-14 12:15:00|1486.9|1485.7|1486.7|1485.5|1487.2|1486|1486.4|1485.2|96
1678796400000|2023-03-14 12:20:00|1486.6|1485.4|1487.1|1485.9|1487.2|1486|1486.2|1485|142
1678796700000|2023-03-14 12:25:00|1487.5|1486.3|1486.5|1485.3|1487.8|1486.6|1486.5|1485.3|117
1678797000000|2023-03-14 12:30:00|1486.3|1485.1|1485.8|1484.6|1488.7|1487.5|1484.5|1483.3|780
1678797300000|2023-03-14 12:35:00|1485.7|1484.5|1486.4|1485.2|1487.1|1485.9|1485.1|1483.9|144
1678797600000|2023-03-14 12:40:00|1486.5|1485.3|1487.6|1486.4|1487.8|1486.6|1485.6|1484.4|142
1678800600000|2023-03-14 13:30:00|1486.8|1485.6|1483.3|1482.1|1487.5|1486.3|1483.3|1482.1|1845
1678800900000|2023-03-14 13:35:00|1483|1481.8|1483.1|1481.9|1484.8|1483.6|1482.7|1481.5|1647
1678801200000|2023-03-14 13:40:00|1482.7|1481.5|1482.6|1481.4|1484.8|1483.6|1481.9|1480.7|1817
1678801500000|2023-03-14 13:45:00|1482.3|1481.1|1483.6|1482.4|1484|1482.8|1481|1479.8|1097
1678801800000|2023-03-14 13:50:00|1483.8|1482.6|1483.3|1482.1|1485.3|1484.1|1483.1|1481.9|857
1678802100000|2023-03-14 13:55:00|1483.1|1481.9|1485.6|1484.4|1486.7|1485.5|1483.1|1481.9|914
1678802400000|2023-03-14 14:00:00|1485.8|1484.6|1483.1|1481.9|1485.8|1484.6|1482.3|1481.1|1266
1678802700000|2023-03-14 14:05:00|1483.3|1482.1|1485.4|1484.2|1485.6|1484.4|1482.8|1481.6|1154
1678803000000|2023-03-14 14:10:00|1485.6|1484.4|1483.9|1482.7|1486|1484.8|1483.7|1482.5|683
1678803300000|2023-03-14 14:15:00|1484.1|1482.9|1483.7|1482.5|1484.7|1483.5|1483.4|1482.2|584
1678803600000|2023-03-14 14:20:00|1483.8|1482.6|1484|1482.8|1484.7|1483.5|1483.2|1482|618
1678803900000|2023-03-14 14:25:00|1483.9|1482.7|1485.4|1484.2|1485.5|1484.3|1483.2|1482|723
1678804200000|2023-03-14 14:30:00|1485.2|1484|1484.7|1483.5|1485.6|1484.4|1484.2|1483|792
1678804500000|2023-03-14 14:35:00|1484.9|1483.7|1484.5|1483.3|1486|1484.8|1484.4|1483.2|1131
1678804800000|2023-03-14 14:40:00|1484.7|1483.5|1483.5|1482.3|1485|1483.8|1482.5|1481.3|1265
1678805100000|2023-03-14 14:45:00|1483.3|1482.1|1482.8|1481.6|1483.8|1482.6|1482.7|1481.5|515
1678805400000|2023-03-14 14:50:00|1482.9|1481.7|1483.3|1482.1|1483.5|1482.3|1481.8|1480.6|1126
1678805700000|2023-03-14 14:55:00|1483.5|1482.3|1483|1481.8|1483.8|1482.6|1482.8|1481.6|603
1678806000000|2023-03-14 15:00:00|1483.2|1482|1482|1480.8|1483.3|1482.1|1481.3|1480.1|732
1678806300000|2023-03-14 15:05:00|1482.1|1480.9|1482.5|1481.3|1482.8|1481.6|1481.5|1480.3|701
1678806600000|2023-03-14 15:10:00|1482.7|1481.5|1482.5|1481.3|1483.3|1482.1|1482.2|1481|588
1678806900000|2023-03-14 15:15:00|1482.8|1481.6|1483.2|1482|1485|1483.8|1482.8|1481.6|774
1678807200000|2023-03-14 15:20:00|1483.1|1481.9|1482|1480.8|1484|1482.8|1481.7|1480.5|569
1678807500000|2023-03-14 15:25:00|1482.1|1480.9|1481.5|1480.3|1482.2|1481|1481.5|1480.3|653
1678807800000|2023-03-14 15:30:00|1481.4|1480.2|1486.3|1485.1|1486.4|1485.2|1481.2|1480|1220
1678808100000|2023-03-14 15:35:00|1486.4|1485.2|1486.6|1485.4|1488.6|1487.4|1485.9|1484.7|1404
1678808400000|2023-03-14 15:40:00|1486.8|1485.6|1483.3|1482.1|1487.1|1485.9|1483.3|1482.1|602
1678808700000|2023-03-14 15:45:00|1483.4|1482.2|1483.9|1482.7|1483.9|1482.7|1483.1|1481.9|570
1678809000000|2023-03-14 15:50:00|1483.8|1482.6|1485.1|1483.9|1485.1|1483.9|1483.4|1482.2|478
1678809300000|2023-03-14 15:55:00|1485.3|1484.1|1483.9|1482.7|1485.4|1484.2|1483.9|1482.7|434
1678809600000|2023-03-14 16:00:00|1484.1|1482.9|1483.1|1481.9|1484.1|1482.9|1482.5|1481.3|560
1678809900000|2023-03-14 16:05:00|1483.2|1482|1483.2|1482|1483.9|1482.7|1482.7|1481.5|457
1678810200000|2023-03-14 16:10:00|1483.1|1481.9|1485.2|1484|1485.2|1484|1483.1|1481.9|341
1678810500000|2023-03-14 16:15:00|1485.1|1483.9|1485|1483.8|1486.5|1485.3|1484.7|1483.5|880
1678810800000|2023-03-14 16:20:00|1485.4|1484.2|1486|1484.8|1486.5|1485.3|1485.4|1484.2|608
1678811100000|2023-03-14 16:25:00|1485.9|1484.7|1485.7|1484.5|1486.4|1485.2|1484.7|1483.5|612
1678811400000|2023-03-14 16:30:00|1485.5|1484.3|1486.1|1484.9|1486.6|1485.4|1484.6|1483.4|507
1678811700000|2023-03-14 16:35:00|1486|1484.8|1487.4|1486.2|1488.6|1487.4|1486|1484.8|892
1678812000000|2023-03-14 16:40:00|1487.5|1486.3|1489.1|1487.9|1489.3|1488.1|1486.9|1485.7|1030
1678812300000|2023-03-14 16:45:00|1489.3|1488.1|1489.6|1488.4|1489.8|1488.6|1487.9|1486.7|513
1678812600000|2023-03-14 16:50:00|1489.4|1488.2|1488.7|1487.5|1489.4|1488.2|1488.4|1487.2|762
1678812900000|2023-03-14 16:55:00|1488.8|1487.6|1489.2|1488|1489.2|1488|1487.7|1486.5|340
1678813200000|2023-03-14 17:00:00|1489.3|1488.1|1488.7|1487.5|1490.4|1489.2|1488.5|1487.3|739
1678813500000|2023-03-14 17:05:00|1488.8|1487.6|1489|1487.8|1489.7|1488.5|1488.7|1487.5|515
1678813800000|2023-03-14 17:10:00|1488.9|1487.7|1490.1|1488.9|1490.3|1489.1|1488.8|1487.6|816
1678814100000|2023-03-14 17:15:00|1489.9|1488.7|1489.9|1488.7|1489.9|1488.7|1489.4|1488.2|680
1678814400000|2023-03-14 17:20:00|1489.6|1488.4|1490.4|1489.2|1490.6|1489.4|1489.3|1488.1|586
1678814700000|2023-03-14 17:25:00|1490.2|1489|1490.2|1489|1490.7|1489.5|1490.1|1488.9|415
1678815000000|2023-03-14 17:30:00|1490.1|1488.9|1490.1|1488.9|1490.6|1489.4|1489.8|1488.6|406
1678815300000|2023-03-14 17:35:00|1490|1488.8|1491.3|1490.1|1491.4|1490.2|1490|1488.8|475
1678815600000|2023-03-14 17:40:00|1491.4|1490.2|1492.5|1491.3|1492.9|1491.7|1491.4|1490.2|745
1678815900000|2023-03-14 17:45:00|1492.3|1491.1|1492|1490.8|1492.8|1491.6|1492|1490.8|443
1678816200000|2023-03-14 17:50:00|1491.5|1490.3|1492|1490.8|1492.8|1491.6|1491.5|1490.3|530
1678816500000|2023-03-14 17:55:00|1492.3|1491.1|1492.8|1491.6|1492.8|1491.6|1492|1490.8|578
1678816800000|2023-03-14 18:00:00|1492.7|1491.5|1491.5|1490.3|1492.8|1491.6|1491.5|1490.3|781
1678817100000|2023-03-14 18:05:00|1491.3|1490.1|1491.3|1490.1|1491.5|1490.3|1490.5|1489.3|624
1678817400000|2023-03-14 18:10:00|1491.4|1490.2|1491.1|1489.9|1491.9|1490.7|1490.4|1489.2|1686
1678817700000|2023-03-14 18:15:00|1491.3|1490.1|1491.4|1490.2|1491.5|1490.3|1490.5|1489.3|769
1678838400000|2023-03-15 00:00:00|1491.7|1490.5|1494.6|1493.4|1494.6|1493.4|1491.6|1490.4|446
1678838700000|2023-03-15 00:05:00|1494.5|1493.3|1495.2|1494|1495.7|1494.5|1494.1|1492.9|250
1678839000000|2023-03-15 00:10:00|1495.3|1494.1|1496.2|1495|1496.7|1495.5|1495.3|1494.1|273
1678839300000|2023-03-15 00:15:00|1496.4|1495.2|1496.4|1495.2|1496.7|1495.5|1496.2|1495|171
1678839600000|2023-03-15 00:20:00|1496.2|1495|1495.7|1494.5|1496.3|1495.1|1495.6|1494.4|103
1678839900000|2023-03-15 00:25:00|1495.6|1494.4|1496.7|1495.5|1496.7|1495.5|1495.6|1494.4|145
1678840200000|2023-03-15 00:30:00|1496.4|1495.2|1496.2|1495|1496.7|1495.5|1495.9|1494.7|41
1678840500000|2023-03-15 00:35:00|1496.1|1494.9|1495.7|1494.5|1496.2|1495|1495.5|1494.3|63
1678840800000|2023-03-15 00:40:00|1495.8|1494.6|1495.7|1494.5|1496.4|1495.2|1495.7|1494.5|49
1678841100000|2023-03-15 00:45:00|1495.9|1494.7|1495.6|1494.4|1495.9|1494.7|1495.5|1494.3|31
1678841400000|2023-03-15 00:50:00|1495.5|1494.3|1496|1494.8|1496.2|1495|1495.1|1493.9|85
1678841700000|2023-03-15 00:55:00|1495.9|1494.7|1495.7|1494.5|1496.4|1495.2|1495.7|1494.5|65
1678842000000|2023-03-15 01:00:00|1495.5|1494.3|1494.2|1493|1495.5|1494.3|1493.4|1492.2|268
1678842300000|2023-03-15 01:05:00|1494.4|1493.2|1494.7|1493.5|1495|1493.8|1494.2|1493|154
1678842600000|2023-03-15 01:10:00|1494.8|1493.6|1495.2|1494|1495.4|1494.2|1494.7|1493.5|37
1678842900000|2023-03-15 01:15:00|1495.3|1494.1|1495.4|1494.2|1495.7|1494.5|1494.9|1493.7|47
1678843200000|2023-03-15 01:20:00|1495.7|1494.5|1496|1494.8|1496|1494.8|1495.3|1494.1|50
1678843500000|2023-03-15 01:25:00|1496.2|1495|1496.1|1494.9|1496.2|1495|1495.4|1494.2|81
1678843800000|2023-03-15 01:30:00|1496.2|1495|1496.2|1495|1496.4|1495.2|1495.4|1494.2|39
1678844100000|2023-03-15 01:35:00|1496.4|1495.2|1496.2|1495|1496.4|1495.2|1496.1|1494.9|15
1678844400000|2023-03-15 01:40:00|1496|1494.8|1495.5|1494.3|1496|1494.8|1495.2|1494|145
1678844700000|2023-03-15 01:45:00|1495.6|1494.4|1495.2|1494|1495.6|1494.4|1494.9|1493.7|42
1678845000000|2023-03-15 01:50:00|1495.1|1493.9|1495.4|1494.2|1495.4|1494.2|1495.1|1493.9|5
1678845300000|2023-03-15 01:55:00|1495.5|1494.3|1495.4|1494.2|1495.6|1494.4|1495.3|1494.1|28
1678845600000|2023-03-15 02:00:00|1495.5|1494.3|1496.1|1494.9|1496.4|1495.2|1495.4|1494.2|41
1678845900000|2023-03-15 02:05:00|1496.2|1495|1496.2|1495|1496.5|1495.3|1496|1494.8|49
1678846200000|2023-03-15 02:10:00|1496.1|1494.9|1495|1493.8|1496.2|1495|1494.7|1493.5|242
1678846500000|2023-03-15 02:15:00|1494.7|1493.5|1495|1493.8|1495|1493.8|1494.7|1493.5|28
1678846800000|2023-03-15 02:20:00|1495.3|1494.1|1495.4|1494.2|1495.5|1494.3|1495.2|1494|20
1678847100000|2023-03-15 02:25:00|1495.2|1494|1495.4|1494.2|1495.4|1494.2|1495.1|1493.9|8
1678847400000|2023-03-15 02:30:00|1495.5|1494.3|1493.9|1492.7|1495.7|1494.5|1493.6|1492.4|139
1678847700000|2023-03-15 02:35:00|1494|1492.8|1494.7|1493.5|1495|1493.8|1494|1492.8|33
1678848000000|2023-03-15 02:40:00|1494.6|1493.4|1494.2|1493|1494.6|1493.4|1493.8|1492.6|22
1678848300000|2023-03-15 02:45:00|1494.1|1492.9|1493.9|1492.7|1494.4|1493.2|1493.9|1492.7|5
1678848600000|2023-03-15 02:50:00|1494.2|1493|1493.9|1492.7|1494.4|1493.2|1493.9|1492.7|15
1678848900000|2023-03-15 02:55:00|1493.6|1492.4|1493.7|1492.5|1493.8|1492.6|1493.1|1491.9|40
1678849200000|2023-03-15 03:00:00|1493.8|1492.6|1493.5|1492.3|1493.8|1492.6|1493.1|1491.9|24
1678849500000|2023-03-15 03:05:00|1493.6|1492.4|1493.8|1492.6|1493.8|1492.6|1493.3|1492.1|29
1678849800000|2023-03-15 03:10:00|1493.9|1492.7|1494.1|1492.9|1494.1|1492.9|1493.8|1492.6|6
1678850100000|2023-03-15 03:15:00|1493.8|1492.6|1494.1|1492.9|1494.1|1492.9|1493.7|1492.5|13
1678850400000|2023-03-15 03:20:00|1493.9|1492.7|1494.1|1492.9|1494.1|1492.9|1493.9|1492.7|103
1678850700000|2023-03-15 03:25:00|1494.2|1493|1494.2|1493|1494.3|1493.1|1493.8|1492.6|55
1678851000000|2023-03-15 03:30:00|1494.1|1492.9|1494.3|1493.1|1494.3|1493.1|1494.1|1492.9|1
1678851300000|2023-03-15 03:35:00|1494.2|1493|1494.1|1492.9|1494.3|1493.1|1493.8|1492.6|19
1678851600000|2023-03-15 03:40:00|1493.8|1492.6|1494.1|1492.9|1494.2|1493|1493.8|1492.6|10
1678851900000|2023-03-15 03:45:00|1494.2|1493|1494.1|1492.9|1494.2|1493|1494.1|1492.9|4
1678852200000|2023-03-15 03:50:00|1493.7|1492.5|1493.6|1492.4|1493.7|1492.5|1493.6|1492.4|5
1678852500000|2023-03-15 03:55:00|1493.7|1492.5|1493.8|1492.6|1493.8|1492.6|1493.6|1492.4|8
1678852800000|2023-03-15 04:00:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.6|1492.4|9
1678853100000|2023-03-15 04:05:00|||||||||6
1678853400000|2023-03-15 04:10:00|1493.7|1492.5|1493.8|1492.6|1493.8|1492.6|1493.7|1492.5|3
1678853700000|2023-03-15 04:15:00|1494|1492.8|1493.9|1492.7|1494|1492.8|1493.9|1492.7|11
1678854000000|2023-03-15 04:20:00|1494|1492.8|1494|1492.8|1494|1492.8|1493.8|1492.6|3
1678854300000|2023-03-15 04:25:00|1493.9|1492.7|1493.8|1492.6|1494|1492.8|1493.6|1492.4|3
1678854600000|2023-03-15 04:30:00|1493.9|1492.7|1494.1|1492.9|1494.1|1492.9|1493.8|1492.6|4
1678854900000|2023-03-15 04:35:00|1494|1492.8|1493.8|1492.6|1494|1492.8|1493.8|1492.6|10
1678855200000|2023-03-15 04:40:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|3
1678855500000|2023-03-15 04:45:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.5|1492.3|26
1678855800000|2023-03-15 04:50:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|20
1678856100000|2023-03-15 04:55:00|1493.9|1492.7|1494.3|1493.1|1494.3|1493.1|1493.8|1492.6|18
1678856400000|2023-03-15 05:00:00|1494.1|1492.9|1493.8|1492.6|1494.1|1492.9|1493.8|1492.6|16
1678856700000|2023-03-15 05:05:00|1494|1492.8|1494|1492.8|1494.1|1492.9|1493.8|1492.6|9
1678857000000|2023-03-15 05:10:00|1494.1|1492.9|1493.8|1492.6|1494.2|1493|1493.6|1492.4|22
1678857300000|2023-03-15 05:15:00|1493.7|1492.5|1493.8|1492.6|1493.8|1492.6|1493.5|1492.3|20
1678857600000|2023-03-15 05:20:00|1493.7|1492.5|1493.6|1492.4|1493.7|1492.5|1493.6|1492.4|11
1678857900000|2023-03-15 05:25:00|1493.5|1492.3|1493|1491.8|1493.6|1492.4|1493|1491.8|17
1678858200000|2023-03-15 05:30:00|1493.1|1491.9|1492.8|1491.6|1493.5|1492.3|1492.7|1491.5|131
1678858500000|2023-03-15 05:35:00|1492.9|1491.7|1493.5|1492.3|1493.7|1492.5|1492.9|1491.7|47
1678858800000|2023-03-15 05:40:00|1493.3|1492.1|1492.8|1491.6|1493.3|1492.1|1492.5|1491.3|69
1678859100000|2023-03-15 05:45:00|1493|1491.8|1493.3|1492.1|1493.5|1492.3|1493|1491.8|24
1678859400000|2023-03-15 05:50:00|1493.2|1492|1493.2|1492|1493.3|1492.1|1493|1491.8|3
1678859700000|2023-03-15 05:55:00|1493.3|1492.1|1493|1491.8|1493.3|1492.1|1493|1491.8|4
1678860000000|2023-03-15 06:00:00|1493.2|1492|1492.5|1491.3|1493.2|1492|1492.5|1491.3|60
1678860300000|2023-03-15 06:05:00|1492.6|1491.4|1493.8|1492.6|1493.8|1492.6|1492.5|1491.3|43
1678860600000|2023-03-15 06:10:00|1493.7|1492.5|1493|1491.8|1493.8|1492.6|1493|1491.8|34
1678860900000|2023-03-15 06:15:00|1493.2|1492|1493.2|1492|1493.3|1492.1|1493|1491.8|13
1678861200000|2023-03-15 06:20:00|1493.1|1491.9|1493|1491.8|1493.2|1492|1492.8|1491.6|20
1678861500000|2023-03-15 06:25:00|1492.7|1491.5|1492.7|1491.5|1492.8|1491.6|1492.5|1491.3|27
1678861800000|2023-03-15 06:30:00|1492.5|1491.3|1492.6|1491.4|1492.8|1491.6|1492.5|1491.3|3
1678862100000|2023-03-15 06:35:00|1492.5|1491.3|1492.8|1491.6|1492.8|1491.6|1492.5|1491.3|3
1678862400000|2023-03-15 06:40:00|1492.9|1491.7|1493.6|1492.4|1493.8|1492.6|1492.9|1491.7|35
1678862700000|2023-03-15 06:45:00|1493.5|1492.3|1493.3|1492.1|1493.6|1492.4|1493.1|1491.9|3
1678863000000|2023-03-15 06:50:00|1493.4|1492.2|1493.6|1492.4|1493.8|1492.6|1493.3|1492.1|6
1678863300000|2023-03-15 06:55:00|1493.8|1492.6|1493.2|1492|1493.8|1492.6|1493|1491.8|52
1678863600000|2023-03-15 07:00:00|1493.1|1491.9|1494|1492.8|1494|1492.8|1493.1|1491.9|16
1678863900000|2023-03-15 07:05:00|1493.8|1492.6|1495.3|1494.1|1495.3|1494.1|1493.8|1492.6|180
1678864200000|2023-03-15 07:10:00|1495.2|1494|1495.2|1494|1495.3|1494.1|1495|1493.8|48
1678864500000|2023-03-15 07:15:00|1495.3|1494.1|1495.6|1494.4|1495.6|1494.4|1494.8|1493.6|57
1678864800000|2023-03-15 07:20:00|1495.3|1494.1|1496.3|1495.1|1496.4|1495.2|1495.3|1494.1|117
1678865100000|2023-03-15 07:25:00|1496.5|1495.3|1496.1|1494.9|1496.5|1495.3|1496|1494.8|19
1678865400000|2023-03-15 07:30:00|1496.2|1495|1496|1494.8|1496.2|1495|1496|1494.8|18
1678865700000|2023-03-15 07:35:00|1496.3|1495.1|1495.8|1494.6|1496.3|1495.1|1495.7|1494.5|37
1678866000000|2023-03-15 07:40:00|1496|1494.8|1495.8|1494.6|1496.2|1495|1495.7|1494.5|36
1678866300000|2023-03-15 07:45:00|1495.7|1494.5|1496|1494.8|1496|1494.8|1495.7|1494.5|23
1678866600000|2023-03-15 07:50:00|1495.7|1494.5|1495.5|1494.3|1495.7|1494.5|1495|1493.8|22
1678866900000|2023-03-15 07:55:00|1495.4|1494.2|1494.9|1493.7|1495.5|1494.3|1494.9|1493.7|23
1678867200000|2023-03-15 08:00:00|1495|1493.8|1494.2|1493|1495|1493.8|1494|1492.8|31
1678867500000|2023-03-15 08:05:00|1494.3|1493.1|1494|1492.8|1494.4|1493.2|1493.5|1492.3|23
1678867800000|2023-03-15 08:10:00|1493.9|1492.7|1494.5|1493.3|1494.5|1493.3|1493.8|1492.6|35
1678868100000|2023-03-15 08:15:00|1494.4|1493.2|1494.7|1493.5|1495|1493.8|1494.4|1493.2|17
1678868400000|2023-03-15 08:20:00|1494.6|1493.4|1494|1492.8|1494.6|1493.4|1494|1492.8|41
1678868700000|2023-03-15 08:25:00|1493.9|1492.7|1493.8|1492.6|1494|1492.8|1493.5|1492.3|18
1678869000000|2023-03-15 08:30:00|1493.7|1492.5|1493.3|1492.1|1493.8|1492.6|1493.3|1492.1|14
1678869300000|2023-03-15 08:35:00|1493.2|1492|1494.3|1493.1|1494.3|1493.1|1493.1|1491.9|27
1678869600000|2023-03-15 08:40:00|1494.4|1493.2|1495.5|1494.3|1495.5|1494.3|1494.3|1493.1|20
1678869900000|2023-03-15 08:45:00|1495.8|1494.6|1495.8|1494.6|1496|1494.8|1495.7|1494.5|18
1678870200000|2023-03-15 08:50:00|1495.7|1494.5|1495.7|1494.5|1495.8|1494.6|1495.2|1494|19
1678870500000|2023-03-15 08:55:00|1495.5|1494.3|1495|1493.8|1495.6|1494.4|1495|1493.8|16
1678870800000|2023-03-15 09:00:00|1494.9|1493.7|1495.5|1494.3|1495.5|1494.3|1494.5|1493.3|56
1678871100000|2023-03-15 09:05:00|1495.7|1494.5|1495.5|1494.3|1496|1494.8|1495|1493.8|56
1678871400000|2023-03-15 09:10:00|1495.4|1494.2|1495.7|1494.5|1495.8|1494.6|1495|1493.8|47
1678871700000|2023-03-15 09:15:00|1495.8|1494.6|1495.5|1494.3|1496.2|1495|1495.5|1494.3|49
1678872000000|2023-03-15 09:20:00|1495.3|1494.1|1495.2|1494|1495.7|1494.5|1495.2|1494|21
1678872300000|2023-03-15 09:25:00|1495.3|1494.1|1495.4|1494.2|1495.5|1494.3|1495.2|1494|554
1678872600000|2023-03-15 09:30:00|1495.3|1494.1|1495.4|1494.2|1495.6|1494.4|1495.1|1493.9|24
1678872900000|2023-03-15 09:35:00|1495.2|1494|1495.2|1494|1495.7|1494.5|1495.1|1493.9|47
1678873200000|2023-03-15 09:40:00|1495.1|1493.9|1494.6|1493.4|1495.4|1494.2|1494.4|1493.2|52
1678873500000|2023-03-15 09:45:00|1494.5|1493.3|1494.9|1493.7|1494.9|1493.7|1494.3|1493.1|20
1678873800000|2023-03-15 09:50:00|1494.8|1493.6|1494.3|1493.1|1494.9|1493.7|1494.3|1493.1|49
1678874100000|2023-03-15 09:55:00|1494.1|1492.9|1494.4|1493.2|1494.9|1493.7|1494.1|1492.9|49
1678874400000|2023-03-15 10:00:00|1494.3|1493.1|1493.6|1492.4|1494.4|1493.2|1493.6|1492.4|88
1678874700000|2023-03-15 10:05:00|1493.7|1492.5|1493.1|1491.9|1493.7|1492.5|1492.8|1491.6|80
1678875000000|2023-03-15 10:10:00|1492.9|1491.7|1493.1|1491.9|1493.4|1492.2|1492.8|1491.6|76
1678875300000|2023-03-15 10:15:00|1493.3|1492.1|1492.6|1491.4|1493.3|1492.1|1492.3|1491.1|65
1678875600000|2023-03-15 10:20:00|1492.7|1491.5|1492.6|1491.4|1493.1|1491.9|1492.6|1491.4|40
1678875900000|2023-03-15 10:25:00|1492.9|1491.7|1492.1|1490.9|1492.9|1491.7|1492|1490.8|49
1678876200000|2023-03-15 10:30:00|1492|1490.8|1491.2|1490|1492.1|1490.9|1490.4|1489.2|351
1678876500000|2023-03-15 10:35:00|1491|1489.8|1491.1|1489.9|1491.4|1490.2|1490.2|1489|149
1678876800000|2023-03-15 10:40:00|1491.2|1490|1490.7|1489.5|1491.6|1490.4|1490.6|1489.4|174
1678877100000|2023-03-15 10:45:00|1490.6|1489.4|1488.6|1487.4|1490.8|1489.6|1488.4|1487.2|140
1678877400000|2023-03-15 10:50:00|1488.5|1487.3|1486.4|1485.2|1488.8|1487.6|1486.2|1485|317
1678877700000|2023-03-15 10:55:00|1486.9|1485.7|1486.2|1485|1487.1|1485.9|1485.9|1484.7|373
1678878000000|2023-03-15 11:00:00|1486.1|1484.9|1486.7|1485.5|1487.2|1486|1485.9|1484.7|187
1678878300000|2023-03-15 11:05:00|1486.6|1485.4|1484.6|1483.4|1486.7|1485.5|1484.3|1483.1|363
1678878600000|2023-03-15 11:10:00|1484.5|1483.3|1484.4|1483.2|1484.7|1483.5|1483.8|1482.6|262
1678878900000|2023-03-15 11:15:00|1484.3|1483.1|1484.4|1483.2|1484.7|1483.5|1484.2|1483|99
1678879200000|2023-03-15 11:20:00|1484.2|1483|1482.9|1481.7|1484.4|1483.2|1482.2|1481|348
1678879500000|2023-03-15 11:25:00|1483.1|1481.9|1483.8|1482.6|1483.9|1482.7|1482.9|1481.7|206
1678879800000|2023-03-15 11:30:00|1483.7|1482.5|1483.9|1482.7|1484.2|1483|1483.4|1482.2|225
1678880100000|2023-03-15 11:35:00|1483.7|1482.5|1483.7|1482.5|1483.8|1482.6|1482.5|1481.3|292
1678880400000|2023-03-15 11:40:00|1483.6|1482.4|1483|1481.8|1484.1|1482.9|1482.5|1481.3|190
1678880700000|2023-03-15 11:45:00|1483.1|1481.9|1483.4|1482.2|1484.1|1482.9|1482.9|1481.7|116
1678881000000|2023-03-15 11:50:00|1483.3|1482.1|1484.9|1483.7|1485|1483.8|1483|1481.8|123
1678881300000|2023-03-15 11:55:00|1485|1483.8|1484.6|1483.4|1485|1483.8|1483.8|1482.6|194
1678881600000|2023-03-15 12:00:00|1484.5|1483.3|1482.3|1481.1|1484.6|1483.4|1482.2|1481|264
1678881900000|2023-03-15 12:05:00|1482.2|1481|1481.5|1480.3|1482.3|1481.1|1480.8|1479.6|521
1678882200000|2023-03-15 12:10:00|1481.4|1480.2|1484.1|1482.9|1484.2|1483|1481.3|1480.1|344
1678882500000|2023-03-15 12:15:00|1484|1482.8|1484.5|1483.3|1485.3|1484.1|1483.7|1482.5|261
1678882800000|2023-03-15 12:20:00|1484.7|1483.5|1483.9|1482.7|1484.9|1483.7|1483.9|1482.7|178
1678883100000|2023-03-15 12:25:00|1484|1482.8|1484.1|1482.9|1484.4|1483.2|1483.9|1482.7|139
1678883400000|2023-03-15 12:30:00|1484.3|1483.1|1485.6|1484.4|1486.5|1485.3|1484.2|1483|245
1678883700000|2023-03-15 12:35:00|1485.7|1484.5|1484.9|1483.7|1485.7|1484.5|1484.7|1483.5|105
1678884000000|2023-03-15 12:40:00|1485.1|1483.9|1484.8|1483.6|1485.7|1484.5|1484.6|1483.4|136
1678887000000|2023-03-15 13:30:00|1483.4|1482.2|1483.4|1482.2|1484.1|1482.9|1479.4|1478.2|3995
1678887300000|2023-03-15 13:35:00|1483.1|1481.9|1484.1|1482.9|1484.8|1483.6|1481.1|1479.9|1939
1678887600000|2023-03-15 13:40:00|1484|1482.8|1484.5|1483.3|1486.6|1485.4|1483.8|1482.6|930
1678887900000|2023-03-15 13:45:00|1484.6|1483.4|1485.5|1484.3|1485.8|1484.6|1483.9|1482.7|887
1678888200000|2023-03-15 13:50:00|1485.4|1484.2|1483.1|1481.9|1486.4|1485.2|1482.5|1481.3|1390
1678888500000|2023-03-15 13:55:00|1483.2|1482|1482.9|1481.7|1483.5|1482.3|1482.4|1481.2|686
1678888800000|2023-03-15 14:00:00|1482.3|1481.1|1481.2|1480|1482.3|1481.1|1479.7|1478.5|1265
1678889100000|2023-03-15 14:05:00|1481.3|1480.1|1483.4|1482.2|1483.4|1482.2|1480.9|1479.7|686
1678889400000|2023-03-15 14:10:00|1483.2|1482|1483.4|1482.2|1483.9|1482.7|1482.4|1481.2|707
1678889700000|2023-03-15 14:15:00|1483.6|1482.4|1481.6|1480.4|1483.8|1482.6|1481.3|1480.1|532
1678890000000|2023-03-15 14:20:00|1481.8|1480.6|1479.7|1478.5|1481.8|1480.6|1479.6|1478.4|1043
1678890300000|2023-03-15 14:25:00|1479.6|1478.4|1480.4|1479.2|1480.7|1479.5|1479.5|1478.3|760
1678890600000|2023-03-15 14:30:00|1480.3|1479.1|1480.1|1478.9|1480.9|1479.7|1479.6|1478.4|1152
1678890900000|2023-03-15 14:35:00|1480|1478.8|1478.9|1477.7|1480.4|1479.2|1478.7|1477.5|884
1678891200000|2023-03-15 14:40:00|1478.7|1477.5|1477.7|1476.5|1478.7|1477.5|1476.6|1475.4|1285
1678891500000|2023-03-15 14:45:00|1477.5|1476.3|1477.5|1476.3|1478.7|1477.5|1477.1|1475.9|785
1678891800000|2023-03-15 14:50:00|1477.4|1476.2|1477.7|1476.5|1478.5|1477.3|1477|1475.8|562
1678892100000|2023-03-15 14:55:00|1477.9|1476.7|1478.2|1477|1478.7|1477.5|1477.5|1476.3|897
1678892400000|2023-03-15 15:00:00|1478|1476.8|1480.1|1478.9|1480.2|1479|1476.6|1475.4|1002
1678892700000|2023-03-15 15:05:00|1480|1478.8|1482.7|1481.5|1484.1|1482.9|1479.6|1478.4|2078
1678893000000|2023-03-15 15:10:00|1482.6|1481.4|1484|1482.8|1486.6|1485.4|1482.5|1481.3|2384
1678893300000|2023-03-15 15:15:00|1484.1|1482.9|1483.2|1482|1485|1483.8|1483.1|1481.9|1296
1678893600000|2023-03-15 15:20:00|1483.4|1482.2|1482.3|1481.1|1484.5|1483.3|1482.1|1480.9|714
1678893900000|2023-03-15 15:25:00|1482.2|1481|1481.3|1480.1|1482.2|1481|1480.7|1479.5|726
1678894200000|2023-03-15 15:30:00|1481.6|1480.4|1481.6|1480.4|1481.6|1480.4|1480.6|1479.4|462
1678894500000|2023-03-15 15:35:00|1481.7|1480.5|1480.1|1478.9|1481.7|1480.5|1479.8|1478.6|487
1678894800000|2023-03-15 15:40:00|1479.9|1478.7|1480.1|1478.9|1481.3|1480.1|1479.9|1478.7|441
1678895100000|2023-03-15 15:45:00|1480.3|1479.1|1480|1478.8|1481.2|1480|1480|1478.8|597
1678895400000|2023-03-15 15:50:00|1480.1|1478.9|1478.8|1477.6|1480.5|1479.3|1478.7|1477.5|449
1678895700000|2023-03-15 15:55:00|1478.7|1477.5|1479.4|1478.2|1480.1|1478.9|1478.6|1477.4|432
1678896000000|2023-03-15 16:00:00|1479.6|1478.4|1483.8|1482.6|1484|1482.8|1479.6|1478.4|716
1678896300000|2023-03-15 16:05:00|1483.7|1482.5|1482|1480.8|1484.4|1483.2|1481.9|1480.7|397
1678896600000|2023-03-15 16:10:00|1482.1|1480.9|1481.3|1480.1|1482.3|1481.1|1480.6|1479.4|311
1678896900000|2023-03-15 16:15:00|1481.4|1480.2|1483.8|1482.6|1484.5|1483.3|1481.4|1480.2|526
1678897200000|2023-03-15 16:20:00|1483.7|1482.5|1483.5|1482.3|1484.2|1483|1482.7|1481.5|467
1678897500000|2023-03-15 16:25:00|1483.6|1482.4|1484.5|1483.3|1485.2|1484|1483.6|1482.4|830
1678897800000|2023-03-15 16:30:00|1484.3|1483.1|1485|1483.8|1485.2|1484|1483|1481.8|442
1678898100000|2023-03-15 16:35:00|1485.2|1484|1485|1483.8|1487.1|1485.9|1484.9|1483.7|649
1678898400000|2023-03-15 16:40:00|1485.1|1483.9|1486.1|1484.9|1486.1|1484.9|1484.9|1483.7|539
1678898700000|2023-03-15 16:45:00|1486|1484.8|1486.7|1485.5|1487.6|1486.4|1485.9|1484.7|797
1678899000000|2023-03-15 16:50:00|1486.6|1485.4|1486.1|1484.9|1487.1|1485.9|1486.1|1484.9|697
1678899300000|2023-03-15 16:55:00|1486|1484.8|1483.9|1482.7|1486|1484.8|1483.4|1482.2|532
1678899600000|2023-03-15 17:00:00|1484|1482.8|1482.7|1481.5|1484.4|1483.2|1482.7|1481.5|651
1678899900000|2023-03-15 17:05:00|1483|1481.8|1485.8|1484.6|1485.8|1484.6|1483|1481.8|325
1678900200000|2023-03-15 17:10:00|1486|1484.8|1487.5|1486.3|1488|1486.8|1485.8|1484.6|806
1678900500000|2023-03-15 17:15:00|1487.6|1486.4|1487.5|1486.3|1488.5|1487.3|1487.5|1486.3|400
1678900800000|2023-03-15 17:20:00|1487.3|1486.1|1486.5|1485.3|1487.5|1486.3|1486|1484.8|442
1678901100000|2023-03-15 17:25:00|1486.6|1485.4|1485.6|1484.4|1486.8|1485.6|1485.5|1484.3|557
1678901400000|2023-03-15 17:30:00|1485.5|1484.3|1485.8|1484.6|1486|1484.8|1485|1483.8|297
1678901700000|2023-03-15 17:35:00|1486|1484.8|1486|1484.8|1487|1485.8|1485.8|1484.6|603
1678902000000|2023-03-15 17:40:00|1486.2|1485|1486.6|1485.4|1487.3|1486.1|1486|1484.8|499
1678902300000|2023-03-15 17:45:00|1486.7|1485.5|1486.3|1485.1|1486.8|1485.6|1485.7|1484.5|515
1678902600000|2023-03-15 17:50:00|1486.1|1484.9|1485.6|1484.4|1486.8|1485.6|1485.3|1484.1|557
1678902900000|2023-03-15 17:55:00|1485.7|1484.5|1485.8|1484.6|1486.4|1485.2|1485.1|1483.9|377
1678903200000|2023-03-15 18:00:00|1485.9|1484.7|1486.4|1485.2|1486.9|1485.7|1485.4|1484.2|436
1678903500000|2023-03-15 18:05:00|1486.3|1485.1|1484.8|1483.6|1486.4|1485.2|1484.6|1483.4|486
1678903800000|2023-03-15 18:10:00|1484.9|1483.7|1485|1483.8|1485.4|1484.2|1484.1|1482.9|2135
1678904100000|2023-03-15 18:15:00|1485.1|1483.9|1484.1|1482.9|1485.1|1483.9|1483.8|1482.6|846
1678924800000|2023-03-16 00:00:00|1486.1|1484.9|1487.4|1486.2|1487.7|1486.5|1485.4|1484.2|639
1678925100000|2023-03-16 00:05:00|1487.5|1486.3|1487.9|1486.7|1488.4|1487.2|1487.4|1486.2|143
1678925400000|2023-03-16 00:10:00|1488.1|1486.9|1488.4|1487.2|1488.7|1487.5|1487.8|1486.6|111
1678925700000|2023-03-16 00:15:00|1488.6|1487.4|1489.2|1488|1489.4|1488.2|1488.4|1487.2|112
1678926000000|2023-03-16 00:20:00|1489.3|1488.1|1489.8|1488.6|1489.8|1488.6|1488.9|1487.7|94
1678926300000|2023-03-16 00:25:00|1489.9|1488.7|1492.2|1491|1492.4|1491.2|1489.7|1488.5|297
1678926600000|2023-03-16 00:30:00|1492.3|1491.1|1491.8|1490.6|1492.4|1491.2|1491.8|1490.6|164
1678926900000|2023-03-16 00:35:00|1491.9|1490.7|1492.7|1491.5|1492.7|1491.5|1491.9|1490.7|135
1678927200000|2023-03-16 00:40:00|1493|1491.8|1493.1|1491.9|1493.4|1492.2|1492.8|1491.6|102
1678927500000|2023-03-16 00:45:00|1493|1491.8|1492.6|1491.4|1493|1491.8|1492.4|1491.2|60
1678927800000|2023-03-16 00:50:00|1492.7|1491.5|1493.4|1492.2|1493.4|1492.2|1492.4|1491.2|174
1678928100000|2023-03-16 00:55:00|1493.5|1492.3|1492.2|1491|1493.5|1492.3|1492.2|1491|77
1678928400000|2023-03-16 01:00:00|1492|1490.8|1492.8|1491.6|1493|1491.8|1491.8|1490.6|223
1678928700000|2023-03-16 01:05:00|1492.7|1491.5|1493.6|1492.4|1493.8|1492.6|1492.5|1491.3|159
1678929000000|2023-03-16 01:10:00|1493.7|1492.5|1491.8|1490.6|1493.9|1492.7|1491.8|1490.6|193
1678929300000|2023-03-16 01:15:00|1491.6|1490.4|1490.8|1489.6|1492.1|1490.9|1490.8|1489.6|117
1678929600000|2023-03-16 01:20:00|1490.9|1489.7|1490.4|1489.2|1491|1489.8|1490|1488.8|161
1678929900000|2023-03-16 01:25:00|1490.3|1489.1|1489|1487.8|1490.4|1489.2|1488.3|1487.1|221
1678930200000|2023-03-16 01:30:00|1488.9|1487.7|1489.1|1487.9|1489.6|1488.4|1488.8|1487.6|56
1678930500000|2023-03-16 01:35:00|1489.2|1488|1490.3|1489.1|1490.3|1489.1|1488.9|1487.7|73
1678930800000|2023-03-16 01:40:00|1490.4|1489.2|1490|1488.8|1490.6|1489.4|1489.8|1488.6|30
1678931100000|2023-03-16 01:45:00|1489.8|1488.6|1488.9|1487.7|1490.3|1489.1|1488.8|1487.6|74
1678931400000|2023-03-16 01:50:00|1489|1487.8|1488.8|1487.6|1489.1|1487.9|1488.5|1487.3|21
1678931700000|2023-03-16 01:55:00|1489|1487.8|1487.7|1486.5|1489.1|1487.9|1487.5|1486.3|68
1678932000000|2023-03-16 02:00:00|1487.5|1486.3|1487|1485.8|1488|1486.8|1487|1485.8|62
1678932300000|2023-03-16 02:05:00|1487.1|1485.9|1487.8|1486.6|1488.5|1487.3|1486.8|1485.6|61
1678932600000|2023-03-16 02:10:00|1487.9|1486.7|1487.9|1486.7|1488.1|1486.9|1487|1485.8|30
1678932900000|2023-03-16 02:15:00|1488|1486.8|1488.5|1487.3|1488.7|1487.5|1488|1486.8|8
1678933200000|2023-03-16 02:20:00|1488.7|1487.5|1488.7|1487.5|1488.8|1487.6|1488.5|1487.3|9
1678933500000|2023-03-16 02:25:00|1488.8|1487.6|1488.9|1487.7|1488.9|1487.7|1488.7|1487.5|2
1678933800000|2023-03-16 02:30:00|1488.7|1487.5|1488.1|1486.9|1489|1487.8|1487.8|1486.6|41
1678934100000|2023-03-16 02:35:00|1488|1486.8|1487|1485.8|1488.5|1487.3|1486.9|1485.7|46
1678934400000|2023-03-16 02:40:00|1486.9|1485.7|1486.3|1485.1|1487.2|1486|1486|1484.8|66
1678934700000|2023-03-16 02:45:00|1486.5|1485.3|1486.1|1484.9|1487|1485.8|1486.1|1484.9|39
1678935000000|2023-03-16 02:50:00|1486.2|1485|1485|1483.8|1486.4|1485.2|1484.9|1483.7|140
1678935300000|2023-03-16 02:55:00|1485.1|1483.9|1486|1484.8|1486.1|1484.9|1484.4|1483.2|136
1678935600000|2023-03-16 03:00:00|1486.1|1484.9|1486.4|1485.2|1487|1485.8|1485.9|1484.7|57
1678935900000|2023-03-16 03:05:00|1486.5|1485.3|1486.8|1485.6|1487.1|1485.9|1486.1|1484.9|31
1678936200000|2023-03-16 03:10:00|1486.7|1485.5|1485.5|1484.3|1486.8|1485.6|1484.8|1483.6|46
1678936500000|2023-03-16 03:15:00|1485.3|1484.1|1485.7|1484.5|1486.1|1484.9|1485.3|1484.1|25
1678936800000|2023-03-16 03:20:00|1485.8|1484.6|1486.5|1485.3|1486.6|1485.4|1485.6|1484.4|8
1678937100000|2023-03-16 03:25:00|1486.6|1485.4|1486.9|1485.7|1487.5|1486.3|1486.5|1485.3|57
1678937400000|2023-03-16 03:30:00|1486.8|1485.6|1487.3|1486.1|1487.4|1486.2|1486.2|1485|68
1678937700000|2023-03-16 03:35:00|1487.1|1485.9|1487.6|1486.4|1487.6|1486.4|1487.1|1485.9|40
1678938000000|2023-03-16 03:40:00|1487.4|1486.2|1487.6|1486.4|1487.9|1486.7|1487.4|1486.2|20
1678938300000|2023-03-16 03:45:00|1487.7|1486.5|1487.6|1486.4|1487.8|1486.6|1487.6|1486.4|1
1678938600000|2023-03-16 03:50:00|1487.7|1486.5|1487.7|1486.5|1487.7|1486.5|1487.6|1486.4|2
1678938900000|2023-03-16 03:55:00|1487.6|1486.4|1487.9|1486.7|1487.9|1486.7|1487.4|1486.2|2
1678939200000|2023-03-16 04:00:00|1487.8|1486.6|1488.1|1486.9|1488.4|1487.2|1487.8|1486.6|49
1678939500000|2023-03-16 04:05:00|1488.2|1487|1488.4|1487.2|1488.4|1487.2|1488.1|1486.9|12
1678939800000|2023-03-16 04:10:00|1488.5|1487.3|1488.5|1487.3|1488.8|1487.6|1488.4|1487.2|26
1678940100000|2023-03-16 04:15:00|1488.4|1487.2|1488.4|1487.2|1488.5|1487.3|1488.3|1487.1|6
1678940400000|2023-03-16 04:20:00|1488.5|1487.3|1488.5|1487.3|1488.6|1487.4|1488.3|1487.1|6
1678940700000|2023-03-16 04:25:00|1488.6|1487.4|1488.5|1487.3|1488.6|1487.4|1488.3|1487.1|4
1678941000000|2023-03-16 04:30:00|1488.6|1487.4|1488.3|1487.1|1488.6|1487.4|1488.1|1486.9|14
1678941300000|2023-03-16 04:35:00|1488.5|1487.3|1488.5|1487.3|1488.6|1487.4|1488.4|1487.2|7
1678941600000|2023-03-16 04:40:00|1488.6|1487.4|1488.6|1487.4|1488.8|1487.6|1488.4|1487.2|27
1678941900000|2023-03-16 04:45:00|1488.5|1487.3|1488.3|1487.1|1488.5|1487.3|1488.2|1487|5
1678942200000|2023-03-16 04:50:00|1488.5|1487.3|1488.8|1487.6|1488.8|1487.6|1488.4|1487.2|65
1678942500000|2023-03-16 04:55:00|1488.9|1487.7|1488.9|1487.7|1488.9|1487.7|1488.7|1487.5|9
1678942800000|2023-03-16 05:00:00|1488.8|1487.6|1488.7|1487.5|1488.9|1487.7|1488.7|1487.5|7
1678943100000|2023-03-16 05:05:00|1488.6|1487.4|1488.9|1487.7|1488.9|1487.7|1488.4|1487.2|9
1678943400000|2023-03-16 05:10:00|1488.8|1487.6|1488.9|1487.7|1488.9|1487.7|1488.7|1487.5|36
1678943700000|2023-03-16 05:15:00|1488.8|1487.6|1488.8|1487.6|1488.9|1487.7|1488.8|1487.6|8
1678944000000|2023-03-16 05:20:00|1488.9|1487.7|1488.8|1487.6|1488.9|1487.7|1488.8|1487.6|2
1678944300000|2023-03-16 05:25:00|1488.9|1487.7|1488.9|1487.7|1488.9|1487.7|1488.6|1487.4|15
1678944600000|2023-03-16 05:30:00|1488.8|1487.6|1487.5|1486.3|1489.4|1488.2|1487.1|1485.9|117
1678944900000|2023-03-16 05:35:00|1487.4|1486.2|1486.9|1485.7|1487.5|1486.3|1486.7|1485.5|128
1678945200000|2023-03-16 05:40:00|1486.7|1485.5|1486.9|1485.7|1487.3|1486.1|1486.7|1485.5|200
1678945500000|2023-03-16 05:45:00|1486.8|1485.6|1487|1485.8|1487.1|1485.9|1486.8|1485.6|20
1678945800000|2023-03-16 05:50:00|1487.1|1485.9|1486.1|1484.9|1487.1|1485.9|1485.9|1484.7|97
1678946100000|2023-03-16 05:55:00|1486|1484.8|1486|1484.8|1486.4|1485.2|1486|1484.8|33
1678946400000|2023-03-16 06:00:00|1486.1|1484.9|1487.2|1486|1487.2|1486|1485.7|1484.5|121
1678946700000|2023-03-16 06:05:00|1486.9|1485.7|1488|1486.8|1488|1486.8|1486.8|1485.6|310
1678947000000|2023-03-16 06:10:00|1487.9|1486.7|1487.3|1486.1|1488|1486.8|1487.2|1486|165
1678947300000|2023-03-16 06:15:00|1487.1|1485.9|1486.8|1485.6|1487.3|1486.1|1486.7|1485.5|88
1678947600000|2023-03-16 06:20:00|1486.9|1485.7|1486.7|1485.5|1487|1485.8|1486.5|1485.3|22
1678947900000|2023-03-16 06:25:00|1486.6|1485.4|1486.9|1485.7|1486.9|1485.7|1486.6|1485.4|0
1678948200000|2023-03-16 06:30:00|1487|1485.8|1488.2|1487|1488.2|1487|1486.9|1485.7|107
1678948500000|2023-03-16 06:35:00|1488.1|1486.9|1488.1|1486.9|1488.4|1487.2|1488.1|1486.9|60
1678948800000|2023-03-16 06:40:00|1488.2|1487|1486.8|1485.6|1488.2|1487|1486.7|1485.5|80
1678949100000|2023-03-16 06:45:00|1486.7|1485.5|1485.8|1484.6|1486.9|1485.7|1485.7|1484.5|31
1678949400000|2023-03-16 06:50:00|1485.9|1484.7|1485.9|1484.7|1486.2|1485|1485.7|1484.5|51
1678949700000|2023-03-16 06:55:00|1486|1484.8|1485.4|1484.2|1486.2|1485|1485.4|1484.2|50
1678950000000|2023-03-16 07:00:00|1485.2|1484|1484|1482.8|1485.4|1484.2|1484|1482.8|96
1678950300000|2023-03-16 07:05:00|1484.2|1483|1484.5|1483.3|1484.7|1483.5|1484.2|1483|12
1678950600000|2023-03-16 07:10:00|1484.6|1483.4|1484.4|1483.2|1484.7|1483.5|1484.2|1483|9
1678950900000|2023-03-16 07:15:00|1484.5|1483.3|1485.2|1484|1485.4|1484.2|1484.4|1483.2|14
1678951200000|2023-03-16 07:20:00|1485.3|1484.1|1487.7|1486.5|1487.7|1486.5|1485.2|1484|69
1678951500000|2023-03-16 07:25:00|1487.8|1486.6|1487.9|1486.7|1488.2|1487|1487.6|1486.4|25
1678951800000|2023-03-16 07:30:00|1488|1486.8|1488.2|1487|1488.6|1487.4|1488|1486.8|24
1678952100000|2023-03-16 07:35:00|1488.4|1487.2|1488.4|1487.2|1488.6|1487.4|1488.1|1486.9|206
1678952400000|2023-03-16 07:40:00|1488.3|1487.1|1489.2|1488|1489.3|1488.1|1488.2|1487|58
1678952700000|2023-03-16 07:45:00|1489.1|1487.9|1489.2|1488|1489.6|1488.4|1488.6|1487.4|67
1678953000000|2023-03-16 07:50:00|1489.3|1488.1|1489.3|1488.1|1489.4|1488.2|1489.1|1487.9|215
1678953300000|2023-03-16 07:55:00|1489.2|1488|1489.5|1488.3|1489.6|1488.4|1489.1|1487.9|40
1678953600000|2023-03-16 08:00:00|1489.4|1488.2|1491.6|1490.4|1491.6|1490.4|1489.1|1487.9|211
1678953900000|2023-03-16 08:05:00|1491.5|1490.3|1490.8|1489.6|1491.6|1490.4|1490.6|1489.4|55
1678954200000|2023-03-16 08:10:00|1490.7|1489.5|1490.9|1489.7|1491.1|1489.9|1490.6|1489.4|72
1678954500000|2023-03-16 08:15:00|1490.6|1489.4|1490.6|1489.4|1490.6|1489.4|1489.6|1488.4|61
1678954800000|2023-03-16 08:20:00|1490.5|1489.3|1490.4|1489.2|1490.6|1489.4|1490.1|1488.9|27
1678955100000|2023-03-16 08:25:00|1490.3|1489.1|1490.8|1489.6|1491|1489.8|1490.2|1489|17
1678955400000|2023-03-16 08:30:00|1490.9|1489.7|1491.6|1490.4|1491.9|1490.7|1490.9|1489.7|191
1678955700000|2023-03-16 08:35:00|1491.7|1490.5|1492.5|1491.3|1492.5|1491.3|1491.6|1490.4|56
1678956000000|2023-03-16 08:40:00|1492.6|1491.4|1492.1|1490.9|1492.6|1491.4|1491.8|1490.6|21
1678956300000|2023-03-16 08:45:00|1491.9|1490.7|1492|1490.8|1492.6|1491.4|1491.8|1490.6|50
1678956600000|2023-03-16 08:50:00|1491.9|1490.7|1491.8|1490.6|1492.1|1490.9|1491.3|1490.1|48
1678956900000|2023-03-16 08:55:00|1491.7|1490.5|1492.3|1491.1|1492.4|1491.2|1491.7|1490.5|37
1678957200000|2023-03-16 09:00:00|1492.2|1491|1492.1|1490.9|1492.2|1491|1491.8|1490.6|34
1678957500000|2023-03-16 09:05:00|1492|1490.8|1492.3|1491.1|1492.3|1491.1|1491.8|1490.6|22
1678957800000|2023-03-16 09:10:00|1492.6|1491.4|1492|1490.8|1492.6|1491.4|1492|1490.8|62
1678958100000|2023-03-16 09:15:00|1492.1|1490.9|1490.8|1489.6|1492.3|1491.1|1490.8|1489.6|57
1678958400000|2023-03-16 09:20:00|1490.9|1489.7|1491.2|1490|1491.2|1490|1490.8|1489.6|36
1678958700000|2023-03-16 09:25:00|1491|1489.8|1492|1490.8|1492|1490.8|1491|1489.8|41
1678959000000|2023-03-16 09:30:00|1492.1|1490.9|1491.8|1490.6|1492.2|1491|1491|1489.8|79
1678959300000|2023-03-16 09:35:00|1491.9|1490.7|1492|1490.8|1492.5|1491.3|1491.8|1490.6|51
1678959600000|2023-03-16 09:40:00|1491.9|1490.7|1492.1|1490.9|1492.3|1491.1|1491.8|1490.6|28
1678959900000|2023-03-16 09:45:00|1492|1490.8|1491.8|1490.6|1492.2|1491|1491.7|1490.5|20
1678960200000|2023-03-16 09:50:00|1491.9|1490.7|1491.8|1490.6|1492|1490.8|1491|1489.8|54
1678960500000|2023-03-16 09:55:00|1491.9|1490.7|1491.9|1490.7|1492|1490.8|1491.5|1490.3|49
1678960800000|2023-03-16 10:00:00|1492|1490.8|1492.3|1491.1|1492.3|1491.1|1491.8|1490.6|23
1678961100000|2023-03-16 10:05:00|1492.2|1491|1491.3|1490.1|1492.5|1491.3|1491.3|1490.1|90
1678961400000|2023-03-16 10:10:00|1491.4|1490.2|1492.2|1491|1492.2|1491|1491.3|1490.1|81
1678961700000|2023-03-16 10:15:00|1492.1|1490.9|1491.3|1490.1|1492.3|1491.1|1491.3|1490.1|79
1678962000000|2023-03-16 10:20:00|1491.4|1490.2|1491.5|1490.3|1491.8|1490.6|1491.3|1490.1|110
1678962300000|2023-03-16 10:25:00|1491.6|1490.4|1492.3|1491.1|1492.4|1491.2|1491.5|1490.3|49
1678962600000|2023-03-16 10:30:00|1492.1|1490.9|1491.9|1490.7|1492.2|1491|1491.6|1490.4|51
1678962900000|2023-03-16 10:35:00|1492|1490.8|1492.5|1491.3|1492.7|1491.5|1491.8|1490.6|74
1678963200000|2023-03-16 10:40:00|1492.4|1491.2|1491.9|1490.7|1492.5|1491.3|1491.3|1490.1|101
1678963500000|2023-03-16 10:45:00|1492|1490.8|1491.4|1490.2|1492|1490.8|1491.3|1490.1|73
1678963800000|2023-03-16 10:50:00|1491.5|1490.3|1490.5|1489.3|1491.5|1490.3|1490.5|1489.3|68
1678964100000|2023-03-16 10:55:00|1490.6|1489.4|1491.7|1490.5|1491.7|1490.5|1490.6|1489.4|46
1678964400000|2023-03-16 11:00:00|1491.6|1490.4|1492.4|1491.2|1492.5|1491.3|1491.6|1490.4|64
1678964700000|2023-03-16 11:05:00|1492.3|1491.1|1491.7|1490.5|1492.5|1491.3|1491.6|1490.4|45
1678965000000|2023-03-16 11:10:00|1491.9|1490.7|1490.9|1489.7|1492.2|1491|1490.9|1489.7|65
1678965300000|2023-03-16 11:15:00|1491|1489.8|1491.8|1490.6|1491.8|1490.6|1491|1489.8|45
1678965600000|2023-03-16 11:20:00|1491.7|1490.5|1490.8|1489.6|1491.8|1490.6|1490.8|1489.6|35
1678965900000|2023-03-16 11:25:00|1491|1489.8|1490.9|1489.7|1491.5|1490.3|1490.7|1489.5|70
1678966200000|2023-03-16 11:30:00|1490.8|1489.6|1490.8|1489.6|1491.7|1490.5|1490.6|1489.4|86
1678966500000|2023-03-16 11:35:00|1491|1489.8|1490.1|1488.9|1491.1|1489.9|1489.8|1488.6|101
1678966800000|2023-03-16 11:40:00|1490.2|1489|1490.2|1489|1490.4|1489.2|1490|1488.8|131
1678967100000|2023-03-16 11:45:00|1490.3|1489.1|1490.3|1489.1|1490.5|1489.3|1490|1488.8|141
1678967400000|2023-03-16 11:50:00|1490.4|1489.2|1490.2|1489|1490.5|1489.3|1490|1488.8|43
1678967700000|2023-03-16 11:55:00|1490.1|1488.9|1490.7|1489.5|1491.2|1490|1490|1488.8|64
1678968000000|2023-03-16 12:00:00|1490.9|1489.7|1490.9|1489.7|1491.2|1490|1490.4|1489.2|129
1678968300000|2023-03-16 12:05:00|1491|1489.8|1489.6|1488.4|1491|1489.8|1489.2|1488|128
1678968600000|2023-03-16 12:10:00|1489.7|1488.5|1490|1488.8|1490.7|1489.5|1489.7|1488.5|142
1678968900000|2023-03-16 12:15:00|1489.9|1488.7|1490.2|1489|1490.4|1489.2|1489.7|1488.5|83
1678969200000|2023-03-16 12:20:00|1490.3|1489.1|1489.3|1488.1|1490.3|1489.1|1489.2|1488|158
1678969500000|2023-03-16 12:25:00|1489|1487.8|1489.1|1487.9|1489.3|1488.1|1488.9|1487.7|91
1678969800000|2023-03-16 12:30:00|1489.2|1488|1490.5|1489.3|1490.5|1489.3|1489.2|1488|262
1678970100000|2023-03-16 12:35:00|1490.6|1489.4|1491.2|1490|1491.2|1490|1490.4|1489.2|91
1678970400000|2023-03-16 12:40:00|1491.3|1490.1|1490.6|1489.4|1491.7|1490.5|1489.9|1488.7|814
1678973400000|2023-03-16 13:30:00|1490|1488.8|1483.8|1482.6|1490.5|1489.3|1483.5|1482.3|2732
1678973700000|2023-03-16 13:35:00|1483.7|1482.5|1480.9|1479.7|1484.2|1483|1480.5|1479.3|2562
1678974000000|2023-03-16 13:40:00|1481|1479.8|1481.8|1480.6|1482.1|1480.9|1480.4|1479.2|1263
1678974300000|2023-03-16 13:45:00|1481.6|1480.4|1482.5|1481.3|1483.5|1482.3|1480.8|1479.6|1323
1678974600000|2023-03-16 13:50:00|1482.3|1481.1|1481.7|1480.5|1484|1482.8|1481.6|1480.4|1205
1678974900000|2023-03-16 13:55:00|1481.5|1480.3|1482.7|1481.5|1483.6|1482.4|1481.4|1480.2|835
1678975200000|2023-03-16 14:00:00|1482.5|1481.3|1480.5|1479.3|1484.2|1483|1480.5|1479.3|1231
1678975500000|2023-03-16 14:05:00|1480.7|1479.5|1480.4|1479.2|1481.7|1480.5|1480.4|1479.2|770
1678975800000|2023-03-16 14:10:00|1480.7|1479.5|1480.5|1479.3|1480.7|1479.5|1479|1477.8|871
1678976100000|2023-03-16 14:15:00|1480.7|1479.5|1477|1475.8|1480.7|1479.5|1477|1475.8|1205
1678976400000|2023-03-16 14:20:00|1477.1|1475.9|1476.2|1475|1477.6|1476.4|1474.3|1473.1|1299
1678976700000|2023-03-16 14:25:00|1476.7|1475.5|1475.7|1474.5|1476.9|1475.7|1475.3|1474.1|1282
1678977000000|2023-03-16 14:30:00|1475.6|1474.4|1473.5|1472.3|1475.9|1474.7|1473.5|1472.3|1868
1678977300000|2023-03-16 14:35:00|1473.6|1472.4|1474.8|1473.6|1475.1|1473.9|1473.5|1472.3|865
1678977600000|2023-03-16 14:40:00|1475.2|1474|1476|1474.8|1477|1475.8|1474.8|1473.6|1098
1678977900000|2023-03-16 14:45:00|1476.2|1475|1477.4|1476.2|1477.9|1476.7|1475.2|1474|890
1678978200000|2023-03-16 14:50:00|1477.5|1476.3|1480.9|1479.7|1481|1479.8|1477.1|1475.9|1150
1678978500000|2023-03-16 14:55:00|1481|1479.8|1483.9|1482.7|1484.4|1483.2|1481|1479.8|1411
1678978800000|2023-03-16 15:00:00|1484.1|1482.9|1481.3|1480.1|1485.1|1483.9|1481.2|1480|1201
1678979100000|2023-03-16 15:05:00|1481.6|1480.4|1483|1481.8|1483.9|1482.7|1481.3|1480.1|1097
1678979400000|2023-03-16 15:10:00|1483.2|1482|1478.8|1477.6|1483.2|1482|1478.8|1477.6|694
1678979700000|2023-03-16 15:15:00|1478.9|1477.7|1477.6|1476.4|1479.7|1478.5|1477.6|1476.4|1262
1678980000000|2023-03-16 15:20:00|1477.7|1476.5|1479.1|1477.9|1479.1|1477.9|1477.4|1476.2|615
1678980300000|2023-03-16 15:25:00|1478.9|1477.7|1480.3|1479.1|1480.3|1479.1|1478.4|1477.2|500
1678980600000|2023-03-16 15:30:00|1480.2|1479|1479.8|1478.6|1480.6|1479.4|1478.5|1477.3|404
1678980900000|2023-03-16 15:35:00|1479.6|1478.4|1481.7|1480.5|1482.5|1481.3|1479.1|1477.9|533
1678981200000|2023-03-16 15:40:00|1481.6|1480.4|1480.8|1479.6|1482.8|1481.6|1480.6|1479.4|514
1678981500000|2023-03-16 15:45:00|1480.6|1479.4|1480.6|1479.4|1480.8|1479.6|1479.2|1478|474
1678981800000|2023-03-16 15:50:00|1480.7|1479.5|1481|1479.8|1482.3|1481.1|1480.4|1479.2|291
1678982100000|2023-03-16 15:55:00|1481.1|1479.9|1480.6|1479.4|1481.9|1480.7|1480.4|1479.2|482
1678982400000|2023-03-16 16:00:00|1481.1|1479.9|1480.8|1479.6|1482.1|1480.9|1480.5|1479.3|427
1678982700000|2023-03-16 16:05:00|1480.7|1479.5|1481.6|1480.4|1482.6|1481.4|1480.2|1479|478
1678983000000|2023-03-16 16:10:00|1481.8|1480.6|1482.2|1481|1482.5|1481.3|1481.4|1480.2|415
1678983300000|2023-03-16 16:15:00|1482.3|1481.1|1482.1|1480.9|1482.9|1481.7|1481.9|1480.7|444
1678983600000|2023-03-16 16:20:00|1481.8|1480.6|1481.7|1480.5|1482.5|1481.3|1479.5|1478.3|478
1678983900000|2023-03-16 16:25:00|1481.6|1480.4|1481.5|1480.3|1482.4|1481.2|1480.9|1479.7|874
1678984200000|2023-03-16 16:30:00|1481.4|1480.2|1480.7|1479.5|1481.6|1480.4|1480.5|1479.3|266
1678984500000|2023-03-16 16:35:00|1481|1479.8|1481.6|1480.4|1482|1480.8|1480.5|1479.3|355
1678984800000|2023-03-16 16:40:00|1481.5|1480.3|1483.2|1482|1483.2|1482|1481.4|1480.2|374
1678985100000|2023-03-16 16:45:00|1483.5|1482.3|1484.9|1483.7|1485.3|1484.1|1483.2|1482|777
1678985400000|2023-03-16 16:50:00|1485|1483.8|1485|1483.8|1486.6|1485.4|1484.5|1483.3|705
1678985700000|2023-03-16 16:55:00|1485.1|1483.9|1487.5|1486.3|1487.8|1486.6|1484.8|1483.6|558
1678986000000|2023-03-16 17:00:00|1487.8|1486.6|1485|1483.8|1487.8|1486.6|1485|1483.8|561
1678986300000|2023-03-16 17:05:00|1485.1|1483.9|1485.6|1484.4|1486|1484.8|1484.8|1483.6|558
1678986600000|2023-03-16 17:10:00|1485.5|1484.3|1484.8|1483.6|1485.8|1484.6|1484.6|1483.4|399
1678986900000|2023-03-16 17:15:00|1484.9|1483.7|1483.9|1482.7|1485.2|1484|1483.2|1482|530
1678987200000|2023-03-16 17:20:00|1483.8|1482.6|1483.1|1481.9|1484.8|1483.6|1482.8|1481.6|343
1678987500000|2023-03-16 17:25:00|1483|1481.8|1484.3|1483.1|1484.5|1483.3|1482.9|1481.7|446
1678987800000|2023-03-16 17:30:00|1484.5|1483.3|1484.5|1483.3|1485|1483.8|1484|1482.8|352
1678988100000|2023-03-16 17:35:00|1484.3|1483.1|1483.6|1482.4|1484.5|1483.3|1483|1481.8|293
1678988400000|2023-03-16 17:40:00|1483.8|1482.6|1484.1|1482.9|1484.5|1483.3|1483.3|1482.1|445
1678988700000|2023-03-16 17:45:00|1484.3|1483.1|1484|1482.8|1484.5|1483.3|1483.5|1482.3|265
1678989000000|2023-03-16 17:50:00|1484.1|1482.9|1485.7|1484.5|1486|1484.8|1483.8|1482.6|523
1678989300000|2023-03-16 17:55:00|1485.6|1484.4|1487|1485.8|1487.2|1486|1485.5|1484.3|696
1678989600000|2023-03-16 18:00:00|1487.2|1486|1487.4|1486.2|1487.7|1486.5|1486.7|1485.5|827
1678989900000|2023-03-16 18:05:00|1487.5|1486.3|1487.7|1486.5|1488.4|1487.2|1487.2|1486|822
1678990200000|2023-03-16 18:10:00|1487.8|1486.6|1486.7|1485.5|1488|1486.8|1484.8|1483.6|1704
1678990500000|2023-03-16 18:15:00|1486.8|1485.6|1486.2|1485|1487|1485.8|1485.9|1484.7|1164
1679011200000|2023-03-17 00:00:00|1489.3|1488.1|1489|1487.8|1490.1|1488.9|1488.6|1487.4|280
1679011500000|2023-03-17 00:05:00|1488.9|1487.7|1489.8|1488.6|1490.1|1488.9|1488.8|1487.6|143
1679011800000|2023-03-17 00:10:00|1489.9|1488.7|1490|1488.8|1490.1|1488.9|1489.8|1488.6|64
1679012100000|2023-03-17 00:15:00|1490.1|1488.9|1490.8|1489.6|1491|1489.8|1490.1|1488.9|219
1679012400000|2023-03-17 00:20:00|1490.9|1489.7|1490.3|1489.1|1490.9|1489.7|1490|1488.8|51
1679012700000|2023-03-17 00:25:00|1490.2|1489|1489.8|1488.6|1490.2|1489|1489.6|1488.4|25
1679013000000|2023-03-17 00:30:00|1489.9|1488.7|1490|1488.8|1490|1488.8|1489.7|1488.5|100
1679013300000|2023-03-17 00:35:00|1489.7|1488.5|1490|1488.8|1490.2|1489|1489.7|1488.5|23
1679013600000|2023-03-17 00:40:00|1489.8|1488.6|1489.8|1488.6|1490|1488.8|1489.8|1488.6|63
1679013900000|2023-03-17 00:45:00|1489.7|1488.5|1490.1|1488.9|1490.1|1488.9|1489.7|1488.5|33
1679014200000|2023-03-17 00:50:00|1490|1488.8|1489.3|1488.1|1490|1488.8|1489.2|1488|62
1679014500000|2023-03-17 00:55:00|1489.5|1488.3|1490|1488.8|1490|1488.8|1489.2|1488|128
1679014800000|2023-03-17 01:00:00|1490.1|1488.9|1489.3|1488.1|1490.7|1489.5|1489.2|1488|99
1679015100000|2023-03-17 01:05:00|1489.4|1488.2|1487.8|1486.6|1489.6|1488.4|1487.3|1486.1|105
1679015400000|2023-03-17 01:10:00|1487.6|1486.4|1489.8|1488.6|1489.8|1488.6|1487.6|1486.4|51
1679015700000|2023-03-17 01:15:00|1489.6|1488.4|1490.5|1489.3|1490.6|1489.4|1489.2|1488|45
1679016000000|2023-03-17 01:20:00|1490.4|1489.2|1490.5|1489.3|1491|1489.8|1490.4|1489.2|19
1679016300000|2023-03-17 01:25:00|1490.4|1489.2|1490.6|1489.4|1490.8|1489.6|1490.2|1489|41
1679016600000|2023-03-17 01:30:00|1490.7|1489.5|1490.8|1489.6|1490.9|1489.7|1490.5|1489.3|40
1679016900000|2023-03-17 01:35:00|1490.7|1489.5|1491.1|1489.9|1491.4|1490.2|1490.6|1489.4|42
1679017200000|2023-03-17 01:40:00|1491|1489.8|1490.8|1489.6|1491.3|1490.1|1490.8|1489.6|50
1679017500000|2023-03-17 01:45:00|1490.9|1489.7|1490.3|1489.1|1490.9|1489.7|1490.1|1488.9|26
1679017800000|2023-03-17 01:50:00|1490.4|1489.2|1490.3|1489.1|1490.6|1489.4|1490.3|1489.1|19
1679018100000|2023-03-17 01:55:00|1490.1|1488.9|1490.9|1489.7|1490.9|1489.7|1490|1488.8|30
1679018400000|2023-03-17 02:00:00|1490.7|1489.5|1490.8|1489.6|1491|1489.8|1490.5|1489.3|17
1679018700000|2023-03-17 02:05:00|1490.9|1489.7|1490.9|1489.7|1491|1489.8|1490.6|1489.4|20
1679019000000|2023-03-17 02:10:00|1490.7|1489.5|1491|1489.8|1491|1489.8|1490.7|1489.5|7
1679019300000|2023-03-17 02:15:00|1490.8|1489.6|1491|1489.8|1491|1489.8|1490.7|1489.5|14
1679019600000|2023-03-17 02:20:00|1491.1|1489.9|1490.9|1489.7|1491.2|1490|1490.9|1489.7|42
1679019900000|2023-03-17 02:25:00|1491|1489.8|1491|1489.8|1491.1|1489.9|1490.7|1489.5|116
1679020200000|2023-03-17 02:30:00|1491.1|1489.9|1489.4|1488.2|1491.1|1489.9|1489.4|1488.2|121
1679020500000|2023-03-17 02:35:00|1489.1|1487.9|1488.9|1487.7|1489.2|1488|1488.1|1486.9|67
1679020800000|2023-03-17 02:40:00|1489.2|1488|1489.4|1488.2|1489.7|1488.5|1488.9|1487.7|42
1679021100000|2023-03-17 02:45:00|1489.1|1487.9|1488.9|1487.7|1489.1|1487.9|1488.6|1487.4|21
1679021400000|2023-03-17 02:50:00|1489|1487.8|1488.5|1487.3|1489.1|1487.9|1488.2|1487|18
1679021700000|2023-03-17 02:55:00|1488.6|1487.4|1487.4|1486.2|1488.6|1487.4|1487.4|1486.2|59
1679022000000|2023-03-17 03:00:00|1487|1485.8|1487.5|1486.3|1487.5|1486.3|1486.7|1485.5|148
1679022300000|2023-03-17 03:05:00|1487.4|1486.2|1489.3|1488.1|1489.5|1488.3|1487.3|1486.1|130
1679022600000|2023-03-17 03:10:00|1489.4|1488.2|1489|1487.8|1489.5|1488.3|1488.6|1487.4|157
1679022900000|2023-03-17 03:15:00|1488.9|1487.7|1489|1487.8|1489|1487.8|1488.2|1487|36
1679023200000|2023-03-17 03:20:00|1488.9|1487.7|1489|1487.8|1489.2|1488|1488.6|1487.4|29
1679023500000|2023-03-17 03:25:00|1488.9|1487.7|1489.1|1487.9|1489.2|1488|1488.7|1487.5|31
1679023800000|2023-03-17 03:30:00|1489|1487.8|1489.2|1488|1489.2|1488|1488.9|1487.7|10
1679024100000|2023-03-17 03:35:00|1489.1|1487.9|1489|1487.8|1489.1|1487.9|1488.9|1487.7|20
1679024400000|2023-03-17 03:40:00|1488.9|1487.7|1489.2|1488|1489.4|1488.2|1488.9|1487.7|29
1679024700000|2023-03-17 03:45:00|1489.3|1488.1|1489.1|1487.9|1489.4|1488.2|1489|1487.8|15
1679025000000|2023-03-17 03:50:00|1489.2|1488|1489.2|1488|1489.3|1488.1|1489.1|1487.9|0
1679025300000|2023-03-17 03:55:00|1489.4|1488.2|1489.5|1488.3|1489.6|1488.4|1489.4|1488.2|8
1679025600000|2023-03-17 04:00:00|1489.7|1488.5|1489.7|1488.5|1489.8|1488.6|1489.5|1488.3|4
1679025900000|2023-03-17 04:05:00|1489.8|1488.6|1490|1488.8|1490|1488.8|1489.7|1488.5|18
1679026200000|2023-03-17 04:10:00|1489.7|1488.5|1489.9|1488.7|1489.9|1488.7|1489.7|1488.5|17
1679026500000|2023-03-17 04:15:00|1490|1488.8|1489.9|1488.7|1490.2|1489|1489.7|1488.5|7
1679026800000|2023-03-17 04:20:00|1489.8|1488.6|1490.2|1489|1490.3|1489.1|1489.8|1488.6|3
1679027100000|2023-03-17 04:25:00|1490.3|1489.1|1490.2|1489|1490.3|1489.1|1490|1488.8|22
1679027400000|2023-03-17 04:30:00|1490.3|1489.1|1490.5|1489.3|1490.5|1489.3|1490.2|1489|8
1679027700000|2023-03-17 04:35:00|1490.6|1489.4|1490.6|1489.4|1490.7|1489.5|1490.5|1489.3|5
1679028000000|2023-03-17 04:40:00|1490.7|1489.5|1490.5|1489.3|1490.7|1489.5|1490.5|1489.3|5
1679028300000|2023-03-17 04:45:00|1490.3|1489.1|1490.5|1489.3|1490.5|1489.3|1490.3|1489.1|16
1679028600000|2023-03-17 04:50:00|1490.7|1489.5|1490.7|1489.5|1490.7|1489.5|1490.5|1489.3|29
1679028900000|2023-03-17 04:55:00|1490.9|1489.7|1490.8|1489.6|1490.9|1489.7|1490.8|1489.6|15
1679029200000|2023-03-17 05:00:00|1490.7|1489.5|1490.5|1489.3|1490.9|1489.7|1490.5|1489.3|23
1679029500000|2023-03-17 05:05:00|1490.6|1489.4|1490.5|1489.3|1490.6|1489.4|1490.2|1489|21
1679029800000|2023-03-17 05:10:00|||||||||13
1679030100000|2023-03-17 05:15:00|1490.3|1489.1|1490.5|1489.3|1490.5|1489.3|1490.2|1489|13
1679030400000|2023-03-17 05:20:00|1490.6|1489.4|1490.7|1489.5|1490.7|1489.5|1490.5|1489.3|23
1679030700000|2023-03-17 05:25:00|||||||||8
1679031000000|2023-03-17 05:30:00|1490.5|1489.3|1490.5|1489.3|1490.7|1489.5|1490|1488.8|74
1679031300000|2023-03-17 05:35:00|1490.6|1489.4|1491|1489.8|1491|1489.8|1490.5|1489.3|14
1679031600000|2023-03-17 05:40:00|1491.1|1489.9|1491|1489.8|1491.2|1490|1491|1489.8|133
1679031900000|2023-03-17 05:45:00|1490.9|1489.7|1490.9|1489.7|1491|1489.8|1490.7|1489.5|15
1679032200000|2023-03-17 05:50:00|1491|1489.8|1490.8|1489.6|1491|1489.8|1490.6|1489.4|23
1679032500000|2023-03-17 05:55:00|1490.9|1489.7|1490.9|1489.7|1491|1489.8|1490.8|1489.6|6
1679032800000|2023-03-17 06:00:00|1491|1489.8|1490.4|1489.2|1491|1489.8|1490.4|1489.2|12
1679033100000|2023-03-17 06:05:00|1490.5|1489.3|1489.9|1488.7|1490.7|1489.5|1489.9|1488.7|74
1679033400000|2023-03-17 06:10:00|1489.8|1488.6|1489.9|1488.7|1490.2|1489|1489.7|1488.5|31
1679033700000|2023-03-17 06:15:00|1490.1|1488.9|1490.3|1489.1|1490.7|1489.5|1489.9|1488.7|72
1679034000000|2023-03-17 06:20:00|1490.2|1489|1489.2|1488|1490.2|1489|1489.2|1488|57
1679034300000|2023-03-17 06:25:00|1489.1|1487.9|1489.1|1487.9|1489.3|1488.1|1488.8|1487.6|27
1679034600000|2023-03-17 06:30:00|1488.9|1487.7|1489.1|1487.9|1489.3|1488.1|1488.8|1487.6|16
1679034900000|2023-03-17 06:35:00|1489|1487.8|1489.2|1488|1489.2|1488|1488.8|1487.6|23
1679035200000|2023-03-17 06:40:00|1489.3|1488.1|1488.8|1487.6|1489.3|1488.1|1488.8|1487.6|73
1679035500000|2023-03-17 06:45:00|1488.6|1487.4|1489.3|1488.1|1489.3|1488.1|1488.6|1487.4|10
1679035800000|2023-03-17 06:50:00|1489.2|1488|1489.7|1488.5|1489.9|1488.7|1488.9|1487.7|143
1679036100000|2023-03-17 06:55:00|1489.8|1488.6|1489.3|1488.1|1489.8|1488.6|1489.1|1487.9|23
1679036400000|2023-03-17 07:00:00|1489.2|1488|1489.3|1488.1|1489.6|1488.4|1489.2|1488|7
1679036700000|2023-03-17 07:05:00|1489.2|1488|1488.8|1487.6|1489.2|1488|1488.8|1487.6|19
1679037000000|2023-03-17 07:10:00|1488.7|1487.5|1488.1|1486.9|1488.7|1487.5|1488.1|1486.9|29
1679037300000|2023-03-17 07:15:00|1488.3|1487.1|1488.3|1487.1|1488.3|1487.1|1488|1486.8|19
1679037600000|2023-03-17 07:20:00|1488.5|1487.3|1488.6|1487.4|1488.6|1487.4|1488.3|1487.1|45
1679037900000|2023-03-17 07:25:00|1488.5|1487.3|1488.1|1486.9|1488.6|1487.4|1487.6|1486.4|241
1679038200000|2023-03-17 07:30:00|1488|1486.8|1488.1|1486.9|1488.1|1486.9|1487.8|1486.6|41
1679038500000|2023-03-17 07:35:00|1488.2|1487|1488.9|1487.7|1488.9|1487.7|1488.2|1487|37
1679038800000|2023-03-17 07:40:00|1489.1|1487.9|1488.6|1487.4|1489.1|1487.9|1488.6|1487.4|17
1679039100000|2023-03-17 07:45:00|1488.7|1487.5|1488.7|1487.5|1488.9|1487.7|1488.6|1487.4|18
1679039400000|2023-03-17 07:50:00|1488.8|1487.6|1489.4|1488.2|1489.4|1488.2|1488.8|1487.6|12
1679039700000|2023-03-17 07:55:00|1489.3|1488.1|1489.6|1488.4|1489.8|1488.6|1489.3|1488.1|23
1679040000000|2023-03-17 08:00:00|1489.4|1488.2|1489.2|1488|1489.4|1488.2|1488.8|1487.6|30
1679040300000|2023-03-17 08:05:00|1489.3|1488.1|1489.4|1488.2|1489.6|1488.4|1489.1|1487.9|38
1679040600000|2023-03-17 08:10:00|1489.2|1488|1489.1|1487.9|1489.6|1488.4|1489.1|1487.9|39
1679040900000|2023-03-17 08:15:00|1489.2|1488|1489.1|1487.9|1489.6|1488.4|1489|1487.8|41
1679041200000|2023-03-17 08:20:00|1489|1487.8|1490.2|1489|1490.2|1489|1489|1487.8|92
1679041500000|2023-03-17 08:25:00|1490.1|1488.9|1491.4|1490.2|1491.5|1490.3|1489.7|1488.5|191
1679041800000|2023-03-17 08:30:00|1491.5|1490.3|1490.9|1489.7|1491.6|1490.4|1490.6|1489.4|162
1679042100000|2023-03-17 08:35:00|1491.1|1489.9|1491.1|1489.9|1491.6|1490.4|1490.9|1489.7|111
1679042400000|2023-03-17 08:40:00|1491.3|1490.1|1490.2|1489|1491.3|1490.1|1490.1|1488.9|68
1679042700000|2023-03-17 08:45:00|1490.3|1489.1|1489.8|1488.6|1490.4|1489.2|1489.6|1488.4|47
1679043000000|2023-03-17 08:50:00|1489.9|1488.7|1489|1487.8|1489.9|1488.7|1488.5|1487.3|861
1679043300000|2023-03-17 08:55:00|1488.8|1487.6|1489.2|1488|1489.2|1488|1488.7|1487.5|8
1679043600000|2023-03-17 09:00:00|1489.5|1488.3|1490.4|1489.2|1490.4|1489.2|1489.5|1488.3|24
1679043900000|2023-03-17 09:05:00|1490.5|1489.3|1490.2|1489|1490.7|1489.5|1490.2|1489|36
1679044200000|2023-03-17 09:10:00|1490.1|1488.9|1490.4|1489.2|1490.7|1489.5|1489.9|1488.7|38
1679044500000|2023-03-17 09:15:00|1490.2|1489|1490.5|1489.3|1490.5|1489.3|1489.9|1488.7|21
1679044800000|2023-03-17 09:20:00|1490.6|1489.4|1490.4|1489.2|1490.7|1489.5|1490.2|1489|23
1679045100000|2023-03-17 09:25:00|1490.2|1489|1489.7|1488.5|1490.5|1489.3|1489.7|1488.5|22
1679045400000|2023-03-17 09:30:00|1490|1488.8|1490.5|1489.3|1490.5|1489.3|1489.9|1488.7|24
1679045700000|2023-03-17 09:35:00|1490.6|1489.4|1491.5|1490.3|1491.7|1490.5|1490.6|1489.4|36
1679046000000|2023-03-17 09:40:00|1491.7|1490.5|1491.5|1490.3|1491.9|1490.7|1491.5|1490.3|32
1679046300000|2023-03-17 09:45:00|1491.4|1490.2|1491.7|1490.5|1491.7|1490.5|1491.2|1490|31
1679046600000|2023-03-17 09:50:00|1492|1490.8|1492|1490.8|1492|1490.8|1491.7|1490.5|31
1679046900000|2023-03-17 09:55:00|1491.9|1490.7|1491.7|1490.5|1491.9|1490.7|1491.5|1490.3|36
1679047200000|2023-03-17 10:00:00|1491.4|1490.2|1491.9|1490.7|1491.9|1490.7|1491.4|1490.2|25
1679047500000|2023-03-17 10:05:00|1491.8|1490.6|1491.2|1490|1491.9|1490.7|1491.1|1489.9|48
1679047800000|2023-03-17 10:10:00|1491.4|1490.2|1490.7|1489.5|1491.7|1490.5|1490.7|1489.5|42
1679048100000|2023-03-17 10:15:00|1490.6|1489.4|1490.4|1489.2|1490.7|1489.5|1490.4|1489.2|25
1679048400000|2023-03-17 10:20:00|1490.5|1489.3|1491|1489.8|1491.2|1490|1490.4|1489.2|26
1679048700000|2023-03-17 10:25:00|1490.9|1489.7|1491.4|1490.2|1491.4|1490.2|1490.9|1489.7|30
1679049000000|2023-03-17 10:30:00|1491.3|1490.1|1491.5|1490.3|1491.7|1490.5|1491.2|1490|36
1679049300000|2023-03-17 10:35:00|1491.6|1490.4|1491.9|1490.7|1492.1|1490.9|1491.6|1490.4|56
1679049600000|2023-03-17 10:40:00|1492|1490.8|1492.5|1491.3|1493.1|1491.9|1491.9|1490.7|198
1679049900000|2023-03-17 10:45:00|1492.6|1491.4|1492.2|1491|1492.6|1491.4|1492.1|1490.9|40
1679050200000|2023-03-17 10:50:00|1492.4|1491.2|1492.1|1490.9|1492.5|1491.3|1491.9|1490.7|46
1679050500000|2023-03-17 10:55:00|1492.2|1491|1492.1|1490.9|1492.4|1491.2|1492.1|1490.9|76
1679050800000|2023-03-17 11:00:00|1492.2|1491|1491.8|1490.6|1492.4|1491.2|1491.7|1490.5|57
1679051100000|2023-03-17 11:05:00|1491.7|1490.5|1492.3|1491.1|1492.3|1491.1|1491.7|1490.5|32
1679051400000|2023-03-17 11:10:00|1492.6|1491.4|1491.9|1490.7|1492.6|1491.4|1491.9|1490.7|45
1679051700000|2023-03-17 11:15:00|1492|1490.8|1491.6|1490.4|1492.1|1490.9|1491.4|1490.2|67
1679052000000|2023-03-17 11:20:00|1491.5|1490.3|1491.1|1489.9|1491.5|1490.3|1490.8|1489.6|99
1679052300000|2023-03-17 11:25:00|1491.2|1490|1490.3|1489.1|1491.2|1490|1490.3|1489.1|66
1679052600000|2023-03-17 11:30:00|1490.4|1489.2|1490.7|1489.5|1490.8|1489.6|1490.3|1489.1|73
1679052900000|2023-03-17 11:35:00|1490.8|1489.6|1490.7|1489.5|1490.9|1489.7|1490.5|1489.3|80
1679053200000|2023-03-17 11:40:00|1490.6|1489.4|1490.6|1489.4|1490.7|1489.5|1490.1|1488.9|59
1679053500000|2023-03-17 11:45:00|1490.7|1489.5|1490.9|1489.7|1491|1489.8|1490.5|1489.3|46
1679053800000|2023-03-17 11:50:00|1490.8|1489.6|1490.1|1488.9|1490.8|1489.6|1490.1|1488.9|65
1679054100000|2023-03-17 11:55:00|1490.2|1489|1490|1488.8|1490.5|1489.3|1489.8|1488.6|57
1679054400000|2023-03-17 12:00:00|1489.8|1488.6|1489.4|1488.2|1489.9|1488.7|1489.4|1488.2|171
1679054700000|2023-03-17 12:05:00|1489.6|1488.4|1488.7|1487.5|1489.9|1488.7|1488.6|1487.4|114
1679055000000|2023-03-17 12:10:00|1488.5|1487.3|1487.9|1486.7|1488.7|1487.5|1487.6|1486.4|73
1679055300000|2023-03-17 12:15:00|1488.1|1486.9|1488.8|1487.6|1488.8|1487.6|1487.9|1486.7|87
1679055600000|2023-03-17 12:20:00|1489.1|1487.9|1488.1|1486.9|1489.1|1487.9|1487.6|1486.4|83
1679055900000|2023-03-17 12:25:00|1487.8|1486.6|1488.3|1487.1|1488.3|1487.1|1487.8|1486.6|60
1679056200000|2023-03-17 12:30:00|1488.6|1487.4|1488.6|1487.4|1489.1|1487.9|1488.3|1487.1|70
1679056500000|2023-03-17 12:35:00|1488.5|1487.3|1488.3|1487.1|1488.6|1487.4|1487.6|1486.4|142
1679056800000|2023-03-17 12:40:00|1488.2|1487|1488.8|1487.6|1488.8|1487.6|1488.1|1486.9|86
1679059800000|2023-03-17 13:30:00|1487.5|1486.3|1479.8|1478.6|1487.5|1486.3|1478.6|1477.4|2927
1679060100000|2023-03-17 13:35:00|1479.7|1478.5|1480.2|1479|1481.6|1480.4|1479.1|1477.9|1549
1679060400000|2023-03-17 13:40:00|1480.1|1478.9|1478.4|1477.2|1480.9|1479.7|1478.1|1476.9|846
1679060700000|2023-03-17 13:45:00|1478.3|1477.1|1477.1|1475.9|1479.1|1477.9|1476.9|1475.7|1471
1679061000000|2023-03-17 13:50:00|1477.2|1476|1477.2|1476|1478.3|1477.1|1476.2|1475|1045
1679061300000|2023-03-17 13:55:00|1477.1|1475.9|1476.2|1475|1477.7|1476.5|1476|1474.8|1068
1679061600000|2023-03-17 14:00:00|1476.3|1475.1|1477|1475.8|1477.2|1476|1475.5|1474.3|1216
1679061900000|2023-03-17 14:05:00|1477.2|1476|1475.3|1474.1|1478|1476.8|1475|1473.8|1155
1679062200000|2023-03-17 14:10:00|1475.2|1474|1475.8|1474.6|1475.8|1474.6|1475|1473.8|1188
1679062500000|2023-03-17 14:15:00|1476.1|1474.9|1474.8|1473.6|1476.1|1474.9|1473.8|1472.6|1099
1679062800000|2023-03-17 14:20:00|1474.9|1473.7|1474.3|1473.1|1474.9|1473.7|1473.8|1472.6|900
1679063100000|2023-03-17 14:25:00|1474|1472.8|1474.9|1473.7|1475.8|1474.6|1473.9|1472.7|910
1679063400000|2023-03-17 14:30:00|1475|1473.8|1474.2|1473|1475.3|1474.1|1474.1|1472.9|806
1679063700000|2023-03-17 14:35:00|1474.4|1473.2|1476.1|1474.9|1476.1|1474.9|1473.9|1472.7|893
1679064000000|2023-03-17 14:40:00|1476|1474.8|1475.9|1474.7|1476.3|1475.1|1475.5|1474.3|777
1679064300000|2023-03-17 14:45:00|1475.8|1474.6|1476.1|1474.9|1476.6|1475.4|1474.8|1473.6|877
1679064600000|2023-03-17 14:50:00|1475.9|1474.7|1472.3|1471.1|1476.4|1475.2|1472.3|1471.1|929
1679064900000|2023-03-17 14:55:00|1472.1|1470.9|1471.4|1470.2|1472.3|1471.1|1470.9|1469.7|1722
1679065200000|2023-03-17 15:00:00|1471.6|1470.4|1469.1|1467.9|1471.9|1470.7|1468.4|1467.2|2676
1679065500000|2023-03-17 15:05:00|1468.9|1467.7|1466.4|1465.2|1468.9|1467.7|1466.4|1465.2|1397
1679065800000|2023-03-17 15:10:00|1466.7|1465.5|1467.4|1466.2|1467.9|1466.7|1466.1|1464.9|1528
1679066100000|2023-03-17 15:15:00|1467.3|1466.1|1468.4|1467.2|1469.8|1468.6|1467.3|1466.1|1430
1679066400000|2023-03-17 15:20:00|1468.3|1467.1|1467.4|1466.2|1468.4|1467.2|1467.2|1466|654
1679066700000|2023-03-17 15:25:00|1467.2|1466|1465.9|1464.7|1467.8|1466.6|1465.7|1464.5|2338
1679067000000|2023-03-17 15:30:00|1465.8|1464.6|1468.2|1467|1468.2|1467|1465.7|1464.5|1990
1679067300000|2023-03-17 15:35:00|1468.1|1466.9|1468.3|1467.1|1469.8|1468.6|1467.7|1466.5|914
1679067600000|2023-03-17 15:40:00|1468.2|1467|1467.5|1466.3|1468.4|1467.2|1466.4|1465.2|623
1679067900000|2023-03-17 15:45:00|1467.4|1466.2|1468.7|1467.5|1469|1467.8|1466.6|1465.4|551
1679068200000|2023-03-17 15:50:00|1468.9|1467.7|1470.1|1468.9|1471.1|1469.9|1468|1466.8|838
1679068500000|2023-03-17 15:55:00|1469.9|1468.7|1469.2|1468|1470.9|1469.7|1468.9|1467.7|519
1679068800000|2023-03-17 16:00:00|1469.1|1467.9|1470|1468.8|1470.6|1469.4|1468.7|1467.5|556
1679069100000|2023-03-17 16:05:00|1469.9|1468.7|1469.7|1468.5|1470.6|1469.4|1468.9|1467.7|465
1679069400000|2023-03-17 16:10:00|1469.6|1468.4|1471.2|1470|1471.5|1470.3|1469.4|1468.2|603
1679069700000|2023-03-17 16:15:00|1470.8|1469.6|1471.1|1469.9|1471.2|1470|1470.1|1468.9|637
1679070000000|2023-03-17 16:20:00|1471|1469.8|1471.2|1470|1472|1470.8|1470.9|1469.7|558
1679070300000|2023-03-17 16:25:00|1471.1|1469.9|1471.5|1470.3|1472|1470.8|1470.9|1469.7|557
1679070600000|2023-03-17 16:30:00|1471.4|1470.2|1471.2|1470|1472.5|1471.3|1471.2|1470|830
1679070900000|2023-03-17 16:35:00|1471.3|1470.1|1472.6|1471.4|1472.9|1471.7|1471|1469.8|958
1679071200000|2023-03-17 16:40:00|1472.5|1471.3|1472.9|1471.7|1473.2|1472|1472.2|1471|640
1679071500000|2023-03-17 16:45:00|1472.6|1471.4|1472.9|1471.7|1473.1|1471.9|1472.1|1470.9|568
1679071800000|2023-03-17 16:50:00|1473.1|1471.9|1471.4|1470.2|1473.4|1472.2|1470.9|1469.7|444
1679072100000|2023-03-17 16:55:00|1471.3|1470.1|1472.1|1470.9|1472.6|1471.4|1471.3|1470.1|245
1679072400000|2023-03-17 17:00:00|1472|1470.8|1472.6|1471.4|1472.9|1471.7|1471.6|1470.4|288
1679072700000|2023-03-17 17:05:00|1472.5|1471.3|1473.1|1471.9|1473.1|1471.9|1471.9|1470.7|462
1679073000000|2023-03-17 17:10:00|1473|1471.8|1471.6|1470.4|1473|1471.8|1471.4|1470.2|523
1679073300000|2023-03-17 17:15:00|1471.4|1470.2|1472.2|1471|1472.5|1471.3|1471.4|1470.2|354
1679073600000|2023-03-17 17:20:00|1472.1|1470.9|1472.7|1471.5|1472.7|1471.5|1471.9|1470.7|326
1679073900000|2023-03-17 17:25:00|1472.5|1471.3|1472.7|1471.5|1473|1471.8|1472.2|1471|342
1679074200000|2023-03-17 17:30:00|1473|1471.8|1474.5|1473.3|1474.5|1473.3|1472.9|1471.7|386
1679074500000|2023-03-17 17:35:00|1474.3|1473.1|1474.5|1473.3|1474.5|1473.3|1473.6|1472.4|291
1679074800000|2023-03-17 17:40:00|1474.4|1473.2|1473.4|1472.2|1474.5|1473.3|1473.4|1472.2|607
1679075100000|2023-03-17 17:45:00|1473.5|1472.3|1474.9|1473.7|1474.9|1473.7|1473.4|1472.2|739
1679075400000|2023-03-17 17:50:00|1474.8|1473.6|1474.3|1473.1|1474.9|1473.7|1474|1472.8|714
1679075700000|2023-03-17 17:55:00|1474.2|1473|1472.1|1470.9|1474.2|1473|1471.6|1470.4|595
1679076000000|2023-03-17 18:00:00|1472.3|1471.1|1472.6|1471.4|1473.1|1471.9|1472.1|1470.9|477
1679076300000|2023-03-17 18:05:00|1472.7|1471.5|1473.4|1472.2|1473.4|1472.2|1472|1470.8|995
1679076600000|2023-03-17 18:10:00|1473.3|1472.1|1471.6|1470.4|1473.3|1472.1|1471.4|1470.2|2023
1679076900000|2023-03-17 18:15:00|1471.7|1470.5|1471|1469.8|1472|1470.8|1470.4|1469.2|944
1679270400000|2023-03-20 00:00:00|1468.5|1467.3|1470.2|1469|1470.3|1469.1|1468.3|1467.1|641
1679270700000|2023-03-20 00:05:00|1470.3|1469.1|1471|1469.8|1471.2|1470|1470.2|1469|248
1679271000000|2023-03-20 00:10:00|1471.2|1470|1470.6|1469.4|1471.2|1470|1470.6|1469.4|189
1679271300000|2023-03-20 00:15:00|1470.7|1469.5|1470.1|1468.9|1470.7|1469.5|1469.4|1468.2|156
1679271600000|2023-03-20 00:20:00|1470.2|1469|1469.6|1468.4|1470.3|1469.1|1469.4|1468.2|76
1679271900000|2023-03-20 00:25:00|1469.5|1468.3|1468.2|1467|1469.8|1468.6|1468.2|1467|87
1679272200000|2023-03-20 00:30:00|1468.4|1467.2|1468.2|1467|1469.1|1467.9|1468.2|1467|123
1679272500000|2023-03-20 00:35:00|1467.9|1466.7|1466.8|1465.6|1468.2|1467|1466.7|1465.5|156
1679272800000|2023-03-20 00:40:00|1467|1465.8|1467.2|1466|1467.5|1466.3|1466.8|1465.6|110
1679273100000|2023-03-20 00:45:00|1467.1|1465.9|1467.4|1466.2|1467.5|1466.3|1467.1|1465.9|14
1679273400000|2023-03-20 00:50:00|1467.5|1466.3|1468.1|1466.9|1468.2|1467|1467.3|1466.1|30
1679273700000|2023-03-20 00:55:00|1468|1466.8|1467.7|1466.5|1468.5|1467.3|1467.7|1466.5|40
1679274000000|2023-03-20 01:00:00|1467.6|1466.4|1471.1|1469.9|1471.1|1469.9|1467.5|1466.3|203
1679274300000|2023-03-20 01:05:00|1471.2|1470|1472.3|1471.1|1472.4|1471.2|1471.2|1470|276
1679274600000|2023-03-20 01:10:00|1472.2|1471|1473.1|1471.9|1473.1|1471.9|1471.8|1470.6|105
1679274900000|2023-03-20 01:15:00|1473|1471.8|1471.5|1470.3|1473|1471.8|1471.3|1470.1|66
1679275200000|2023-03-20 01:20:00|1471.3|1470.1|1471.8|1470.6|1472.1|1470.9|1470.9|1469.7|47
1679275500000|2023-03-20 01:25:00|1471.9|1470.7|1470.8|1469.6|1472|1470.8|1470.8|1469.6|46
1679275800000|2023-03-20 01:30:00|1470.6|1469.4|1469.4|1468.2|1470.6|1469.4|1469.4|1468.2|154
1679276100000|2023-03-20 01:35:00|1469.3|1468.1|1467.7|1466.5|1469.5|1468.3|1467.3|1466.1|168
1679276400000|2023-03-20 01:40:00|1467.8|1466.6|1467.4|1466.2|1467.9|1466.7|1466|1464.8|205
1679276700000|2023-03-20 01:45:00|1467.6|1466.4|1467.2|1466|1468.7|1467.5|1467.2|1466|40
1679277000000|2023-03-20 01:50:00|1467.3|1466.1|1466.1|1464.9|1467.3|1466.1|1465.6|1464.4|60
1679277300000|2023-03-20 01:55:00|1465.9|1464.7|1466.1|1464.9|1466.2|1465|1465.6|1464.4|60
1679277600000|2023-03-20 02:00:00|1465.9|1464.7|1467.8|1466.6|1467.8|1466.6|1465.9|1464.7|54
1679277900000|2023-03-20 02:05:00|1467.7|1466.5|1467|1465.8|1467.8|1466.6|1466.8|1465.6|113
1679278200000|2023-03-20 02:10:00|1467.3|1466.1|1466.9|1465.7|1467.3|1466.1|1466.7|1465.5|170
1679278500000|2023-03-20 02:15:00|1467|1465.8|1468.8|1467.6|1468.8|1467.6|1467|1465.8|303
1679278800000|2023-03-20 02:20:00|1468.6|1467.4|1468.6|1467.4|1468.8|1467.6|1468.3|1467.1|160
1679279100000|2023-03-20 02:25:00|1468.5|1467.3|1468.6|1467.4|1468.8|1467.6|1468.3|1467.1|144
1679279400000|2023-03-20 02:30:00|1468.3|1467.1|1466.7|1465.5|1468.3|1467.1|1466.7|1465.5|157
1679279700000|2023-03-20 02:35:00|1466.6|1465.4|1466.8|1465.6|1467.1|1465.9|1466.6|1465.4|113
1679280000000|2023-03-20 02:40:00|1466.7|1465.5|1468.1|1466.9|1468.1|1466.9|1466.7|1465.5|63
1679280300000|2023-03-20 02:45:00|1467.9|1466.7|1467.8|1466.6|1468.8|1467.6|1467.8|1466.6|175
1679280600000|2023-03-20 02:50:00|1467.9|1466.7|1469.2|1468|1469.4|1468.2|1467.5|1466.3|189
1679280900000|2023-03-20 02:55:00|1469.4|1468.2|1467.9|1466.7|1469.4|1468.2|1467.7|1466.5|43
1679281200000|2023-03-20 03:00:00|1468|1466.8|1467.2|1466|1468.1|1466.9|1467.1|1465.9|118
1679281500000|2023-03-20 03:05:00|1467.1|1465.9|1466.3|1465.1|1467.2|1466|1466.3|1465.1|119
1679281800000|2023-03-20 03:10:00|1465.8|1464.6|1466.3|1465.1|1466.8|1465.6|1465.8|1464.6|172
1679282100000|2023-03-20 03:15:00|1466.2|1465|1465.9|1464.7|1466.3|1465.1|1465.7|1464.5|8
1679282400000|2023-03-20 03:20:00|1465.6|1464.4|1465.6|1464.4|1465.7|1464.5|1465.1|1463.9|138
1679282700000|2023-03-20 03:25:00|1465.7|1464.5|1465.6|1464.4|1465.8|1464.6|1465.5|1464.3|63
1679283000000|2023-03-20 03:30:00|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|1465.1|1463.9|198
1679283300000|2023-03-20 03:35:00|||||||||44
1679283600000|2023-03-20 03:40:00|1465.6|1464.4|1465.4|1464.2|1465.6|1464.4|1465.4|1464.2|109
1679283900000|2023-03-20 03:45:00|1465.3|1464.1|1465.7|1464.5|1465.7|1464.5|1465.2|1464|13
1679284200000|2023-03-20 03:50:00|1465.4|1464.2|1465.4|1464.2|1465.5|1464.3|1465.2|1464|210
1679284500000|2023-03-20 03:55:00|1465.2|1464|1465.2|1464|1465.3|1464.1|1465.1|1463.9|12
1679284800000|2023-03-20 04:00:00|1465.1|1463.9|1464.9|1463.7|1465.2|1464|1464.9|1463.7|20
1679285100000|2023-03-20 04:05:00|1465|1463.8|1464.9|1463.7|1465.1|1463.9|1464.9|1463.7|9
1679285400000|2023-03-20 04:10:00|1465|1463.8|1465.1|1463.9|1465.2|1464|1465|1463.8|8
1679285700000|2023-03-20 04:15:00|||||||||1
1679286000000|2023-03-20 04:20:00|1465.2|1464|1465.1|1463.9|1465.2|1464|1465|1463.8|69
1679286300000|2023-03-20 04:25:00|1465.2|1464|1465.2|1464|1465.2|1464|1465|1463.8|4
1679286600000|2023-03-20 04:30:00|1465.3|1464.1|1464.5|1463.3|1465.3|1464.1|1464|1462.8|139
1679286900000|2023-03-20 04:35:00|1464.4|1463.2|1464.6|1463.4|1464.8|1463.6|1464.3|1463.1|24
1679287200000|2023-03-20 04:40:00|1464.5|1463.3|1464.6|1463.4|1464.6|1463.4|1464.1|1462.9|16
1679287500000|2023-03-20 04:45:00|1464.5|1463.3|1464.4|1463.2|1464.5|1463.3|1464.4|1463.2|11
1679287800000|2023-03-20 04:50:00|1464.5|1463.3|1464|1462.8|1464.6|1463.4|1463.9|1462.7|53
1679288100000|2023-03-20 04:55:00|1464.1|1462.9|1464.1|1462.9|1464.3|1463.1|1464|1462.8|30
1679288400000|2023-03-20 05:00:00|1464.2|1463|1464.2|1463|1464.3|1463.1|1464.2|1463|23
1679288700000|2023-03-20 05:05:00|1464.1|1462.9|1464.3|1463.1|1464.6|1463.4|1464.1|1462.9|113
1679289000000|2023-03-20 05:10:00|1464.4|1463.2|1464.4|1463.2|1464.5|1463.3|1464.4|1463.2|13
1679289300000|2023-03-20 05:15:00|1464.3|1463.1|1464.6|1463.4|1464.8|1463.6|1464.3|1463.1|139
1679289600000|2023-03-20 05:20:00|1464.7|1463.5|1464.6|1463.4|1464.7|1463.5|1464.6|1463.4|4
1679289900000|2023-03-20 05:25:00|||||||||10
1679290200000|2023-03-20 05:30:00|1464.4|1463.2|1464.1|1462.9|1464.4|1463.2|1464.1|1462.9|13
1679290500000|2023-03-20 05:35:00|1464.2|1463|1463.8|1462.6|1464.4|1463.2|1463.8|1462.6|54
1679290800000|2023-03-20 05:40:00|1463.9|1462.7|1463.9|1462.7|1464|1462.8|1463.7|1462.5|119
1679291100000|2023-03-20 05:45:00|1464|1462.8|1463.9|1462.7|1464.1|1462.9|1463.9|1462.7|195
1679291400000|2023-03-20 05:50:00|1464|1462.8|1463.7|1462.5|1464|1462.8|1463.7|1462.5|16
1679291700000|2023-03-20 05:55:00|1463.6|1462.4|1463.8|1462.6|1463.9|1462.7|1463.6|1462.4|11
1679292000000|2023-03-20 06:00:00|1463.7|1462.5|1462|1460.8|1463.7|1462.5|1461.5|1460.3|273
1679292300000|2023-03-20 06:05:00|1462.1|1460.9|1462.1|1460.9|1462.9|1461.7|1461.4|1460.2|657
1679292600000|2023-03-20 06:10:00|1462.3|1461.1|1462.3|1461.1|1462.8|1461.6|1461.8|1460.6|250
1679292900000|2023-03-20 06:15:00|1462.4|1461.2|1461.4|1460.2|1462.4|1461.2|1460.9|1459.7|139
1679293200000|2023-03-20 06:20:00|1461.5|1460.3|1460.7|1459.5|1461.7|1460.5|1460.7|1459.5|56
1679293500000|2023-03-20 06:25:00|1460.6|1459.4|1461.1|1459.9|1461.3|1460.1|1460.3|1459.1|102
1679293800000|2023-03-20 06:30:00|1461|1459.8|1459.4|1458.2|1461|1459.8|1459.4|1458.2|161
1679294100000|2023-03-20 06:35:00|1459.3|1458.1|1459.7|1458.5|1460.1|1458.9|1459.2|1458|295
1679294400000|2023-03-20 06:40:00|1459.6|1458.4|1459.2|1458|1459.7|1458.5|1459|1457.8|556
1679294700000|2023-03-20 06:45:00|1459.4|1458.2|1458.6|1457.4|1459.4|1458.2|1458.5|1457.3|121
1679295000000|2023-03-20 06:50:00|1458.9|1457.7|1457.8|1456.6|1459|1457.8|1457.6|1456.4|457
1679295300000|2023-03-20 06:55:00|1457.6|1456.4|1458.4|1457.2|1458.4|1457.2|1457.6|1456.4|123
1679295600000|2023-03-20 07:00:00|1458.3|1457.1|1458.9|1457.7|1459|1457.8|1458.3|1457.1|180
1679295900000|2023-03-20 07:05:00|1459|1457.8|1458.5|1457.3|1459|1457.8|1458.5|1457.3|45
1679296200000|2023-03-20 07:10:00|1458.6|1457.4|1458.7|1457.5|1459|1457.8|1458.4|1457.2|101
1679296500000|2023-03-20 07:15:00|1458.9|1457.7|1457.7|1456.5|1458.9|1457.7|1457.7|1456.5|84
1679296800000|2023-03-20 07:20:00|1458|1456.8|1458.7|1457.5|1459.5|1458.3|1458|1456.8|126
1679297100000|2023-03-20 07:25:00|1458.6|1457.4|1458.9|1457.7|1459.1|1457.9|1458.5|1457.3|104
1679297400000|2023-03-20 07:30:00|1459|1457.8|1458.8|1457.6|1459.2|1458|1458.4|1457.2|28
1679297700000|2023-03-20 07:35:00|1458.9|1457.7|1459.3|1458.1|1459.3|1458.1|1458.8|1457.6|49
1679298000000|2023-03-20 07:40:00|1459.2|1458|1459.9|1458.7|1460.1|1458.9|1459.1|1457.9|151
1679298300000|2023-03-20 07:45:00|1460|1458.8|1459.1|1457.9|1460.3|1459.1|1458.9|1457.7|68
1679298600000|2023-03-20 07:50:00|1459.3|1458.1|1458.7|1457.5|1459.6|1458.4|1458.6|1457.4|46
1679298900000|2023-03-20 07:55:00|1458.6|1457.4|1457.9|1456.7|1458.8|1457.6|1457.6|1456.4|113
1679299200000|2023-03-20 08:00:00|1457.7|1456.5|1457.7|1456.5|1458.7|1457.5|1457.5|1456.3|128
1679299500000|2023-03-20 08:05:00|1457.8|1456.6|1457.2|1456|1457.9|1456.7|1457.1|1455.9|75
1679299800000|2023-03-20 08:10:00|1457.3|1456.1|1456.7|1455.5|1457.5|1456.3|1456.4|1455.2|117
1679300100000|2023-03-20 08:15:00|1456.6|1455.4|1455.7|1454.5|1456.7|1455.5|1455.5|1454.3|268
1679300400000|2023-03-20 08:20:00|1455.5|1454.3|1455.8|1454.6|1456.2|1455|1455.5|1454.3|521
1679300700000|2023-03-20 08:25:00|1455.9|1454.7|1455.3|1454.1|1455.9|1454.7|1455.1|1453.9|140
1679301000000|2023-03-20 08:30:00|1455.5|1454.3|1455.2|1454|1455.8|1454.6|1455|1453.8|342
1679301300000|2023-03-20 08:35:00|1455.1|1453.9|1455.4|1454.2|1455.8|1454.6|1455|1453.8|106
1679301600000|2023-03-20 08:40:00|1455.3|1454.1|1455.8|1454.6|1456|1454.8|1455.3|1454.1|103
1679301900000|2023-03-20 08:45:00|1455.7|1454.5|1457.6|1456.4|1457.7|1456.5|1455.7|1454.5|309
1679302200000|2023-03-20 08:50:00|1457.4|1456.2|1456.9|1455.7|1457.9|1456.7|1456.4|1455.2|180
1679302500000|2023-03-20 08:55:00|1457|1455.8|1457|1455.8|1457.4|1456.2|1456.6|1455.4|53
1679302800000|2023-03-20 09:00:00|1457.1|1455.9|1456.4|1455.2|1457.9|1456.7|1456.4|1455.2|137
1679303100000|2023-03-20 09:05:00|1456.3|1455.1|1457.4|1456.2|1457.9|1456.7|1456.3|1455.1|141
1679303400000|2023-03-20 09:10:00|1457.5|1456.3|1456.9|1455.7|1457.6|1456.4|1456.6|1455.4|91
1679303700000|2023-03-20 09:15:00|1457|1455.8|1456.6|1455.4|1457.4|1456.2|1456.1|1454.9|37
1679304000000|2023-03-20 09:20:00|1456.5|1455.3|1456.7|1455.5|1457|1455.8|1456.3|1455.1|457
1679304300000|2023-03-20 09:25:00|1456.6|1455.4|1456.5|1455.3|1456.9|1455.7|1456.1|1454.9|93
1679304600000|2023-03-20 09:30:00|1456.6|1455.4|1456.8|1455.6|1457|1455.8|1456.6|1455.4|91
1679304900000|2023-03-20 09:35:00|1457|1455.8|1456.7|1455.5|1457|1455.8|1456.2|1455|560
1679305200000|2023-03-20 09:40:00|1456.6|1455.4|1456|1454.8|1457|1455.8|1456|1454.8|138
1679305500000|2023-03-20 09:45:00|1455.9|1454.7|1455.7|1454.5|1456.3|1455.1|1455.7|1454.5|51
1679305800000|2023-03-20 09:50:00|1455.8|1454.6|1456.2|1455|1456.2|1455|1455.6|1454.4|89
1679306100000|2023-03-20 09:55:00|1456.5|1455.3|1455.9|1454.7|1456.5|1455.3|1455.4|1454.2|322
1679306400000|2023-03-20 10:00:00|1456.1|1454.9|1455.9|1454.7|1456.4|1455.2|1455.7|1454.5|110
1679306700000|2023-03-20 10:05:00|1455.8|1454.6|1457.4|1456.2|1457.4|1456.2|1455.8|1454.6|80
1679307000000|2023-03-20 10:10:00|1457.3|1456.1|1458.1|1456.9|1458.5|1457.3|1457.2|1456|191
1679307300000|2023-03-20 10:15:00|1458|1456.8|1457.8|1456.6|1458|1456.8|1457.4|1456.2|179
1679307600000|2023-03-20 10:20:00|1457.9|1456.7|1459.6|1458.4|1459.6|1458.4|1457.9|1456.7|275
1679307900000|2023-03-20 10:25:00|1459.5|1458.3|1459.6|1458.4|1459.8|1458.6|1459.3|1458.1|93
1679308200000|2023-03-20 10:30:00|1459.5|1458.3|1460.6|1459.4|1460.7|1459.5|1459.5|1458.3|251
1679308500000|2023-03-20 10:35:00|1460.5|1459.3|1461.8|1460.6|1461.8|1460.6|1460.5|1459.3|692
1679308800000|2023-03-20 10:40:00|1462.1|1460.9|1462.5|1461.3|1463.3|1462.1|1462.1|1460.9|371
1679309100000|2023-03-20 10:45:00|1462.6|1461.4|1463.9|1462.7|1464.4|1463.2|1462.5|1461.3|247
1679309400000|2023-03-20 10:50:00|1463.8|1462.6|1462.9|1461.7|1463.9|1462.7|1462.9|1461.7|400
1679309700000|2023-03-20 10:55:00|1463|1461.8|1462.9|1461.7|1463.3|1462.1|1462.8|1461.6|65
1679310000000|2023-03-20 11:00:00|1462.8|1461.6|1462.9|1461.7|1464|1462.8|1462.8|1461.6|268
1679310300000|2023-03-20 11:05:00|1463|1461.8|1463.2|1462|1463.4|1462.2|1462.6|1461.4|83
1679310600000|2023-03-20 11:10:00|1463.4|1462.2|1462.6|1461.4|1463.6|1462.4|1462.6|1461.4|110
1679310900000|2023-03-20 11:15:00|1462.7|1461.5|1461.3|1460.1|1462.7|1461.5|1461.2|1460|180
1679311200000|2023-03-20 11:20:00|1461.4|1460.2|1462.1|1460.9|1462.6|1461.4|1461|1459.8|107
1679311500000|2023-03-20 11:25:00|1462.2|1461|1462.1|1460.9|1462.7|1461.5|1461.9|1460.7|136
1679311800000|2023-03-20 11:30:00|1462|1460.8|1461.5|1460.3|1462.1|1460.9|1461.3|1460.1|1488
1679312100000|2023-03-20 11:35:00|1461.3|1460.1|1462|1460.8|1462|1460.8|1461|1459.8|41
1679312400000|2023-03-20 11:40:00|1461.9|1460.7|1461.9|1460.7|1462|1460.8|1461.2|1460|121
1679312700000|2023-03-20 11:45:00|1461.7|1460.5|1460.8|1459.6|1461.9|1460.7|1460.8|1459.6|46
1679313000000|2023-03-20 11:50:00|1460.9|1459.7|1460.8|1459.6|1460.9|1459.7|1460.6|1459.4|101
1679313300000|2023-03-20 11:55:00|1461.1|1459.9|1461.3|1460.1|1461.5|1460.3|1460.3|1459.1|97
1679313600000|2023-03-20 12:00:00|1461.4|1460.2|1461.4|1460.2|1461.6|1460.4|1461.1|1459.9|111
1679313900000|2023-03-20 12:05:00|1461.5|1460.3|1461|1459.8|1461.5|1460.3|1460.7|1459.5|117
1679314200000|2023-03-20 12:10:00|1460.9|1459.7|1462.7|1461.5|1462.7|1461.5|1460.9|1459.7|149
1679314500000|2023-03-20 12:15:00|1462.8|1461.6|1462.3|1461.1|1462.9|1461.7|1461.9|1460.7|75
1679314800000|2023-03-20 12:20:00|1462.2|1461|1462.4|1461.2|1462.7|1461.5|1462.2|1461|183
1679315100000|2023-03-20 12:25:00|1462.2|1461|1462.3|1461.1|1462.6|1461.4|1462|1460.8|118
1679315400000|2023-03-20 12:30:00|1462.4|1461.2|1462.6|1461.4|1462.9|1461.7|1462.4|1461.2|77
1679315700000|2023-03-20 12:35:00|1462.4|1461.2|1461.3|1460.1|1462.7|1461.5|1461.2|1460|353
1679316000000|2023-03-20 12:40:00|1461.2|1460|1462.5|1461.3|1462.5|1461.3|1461.2|1460|76
1679319000000|2023-03-20 13:30:00|1463.3|1462.1|1460.6|1459.4|1463.6|1462.4|1459.1|1457.9|2882
1679319300000|2023-03-20 13:35:00|1460.8|1459.6|1459.3|1458.1|1461.6|1460.4|1458.6|1457.4|1316
1679319600000|2023-03-20 13:40:00|1459.4|1458.2|1459.4|1458.2|1462.3|1461.1|1459.2|1458|1058
1679319900000|2023-03-20 13:45:00|1459.5|1458.3|1459.1|1457.9|1459.8|1458.6|1457.1|1455.9|1349
1679320200000|2023-03-20 13:50:00|1459.2|1458|1460.5|1459.3|1461.3|1460.1|1457.1|1455.9|949
1679320500000|2023-03-20 13:55:00|1460.7|1459.5|1460.3|1459.1|1461|1459.8|1459.5|1458.3|717
1679320800000|2023-03-20 14:00:00|1460|1458.8|1464.2|1463|1464.3|1463.1|1459.8|1458.6|1001
1679321100000|2023-03-20 14:05:00|1464.1|1462.9|1466.7|1465.5|1466.8|1465.6|1464|1462.8|1229
1679321400000|2023-03-20 14:10:00|1466.5|1465.3|1466.8|1465.6|1467|1465.8|1465.2|1464|904
1679321700000|2023-03-20 14:15:00|1466.6|1465.4|1466.6|1465.4|1468.1|1466.9|1466.3|1465.1|933
1679322000000|2023-03-20 14:20:00|1466.7|1465.5|1469.1|1467.9|1469.4|1468.2|1466.1|1464.9|569
1679322300000|2023-03-20 14:25:00|1469.3|1468.1|1469.5|1468.3|1470.1|1468.9|1468.6|1467.4|952
1679322600000|2023-03-20 14:30:00|1469.4|1468.2|1467.5|1466.3|1470.2|1469|1466.6|1465.4|663
1679322900000|2023-03-20 14:35:00|1467.6|1466.4|1466.9|1465.7|1468.8|1467.6|1466.6|1465.4|553
1679323200000|2023-03-20 14:40:00|1467|1465.8|1467.7|1466.5|1468|1466.8|1466.5|1465.3|376
1679323500000|2023-03-20 14:45:00|1467.9|1466.7|1468.6|1467.4|1469.7|1468.5|1467.4|1466.2|495
1679323800000|2023-03-20 14:50:00|1468.4|1467.2|1467.7|1466.5|1468.4|1467.2|1467.4|1466.2|294
1679324100000|2023-03-20 14:55:00|1467.8|1466.6|1468.9|1467.7|1469.4|1468.2|1467.5|1466.3|528
1679324400000|2023-03-20 15:00:00|1469|1467.8|1468.5|1467.3|1469.9|1468.7|1468.3|1467.1|475
1679324700000|2023-03-20 15:05:00|1468.7|1467.5|1469.7|1468.5|1470.3|1469.1|1468.4|1467.2|388
1679325000000|2023-03-20 15:10:00|1469.8|1468.6|1470.2|1469|1470.2|1469|1469|1467.8|293
1679325300000|2023-03-20 15:15:00|1470|1468.8|1470.1|1468.9|1470.6|1469.4|1469.4|1468.2|341
1679325600000|2023-03-20 15:20:00|1470.3|1469.1|1472.6|1471.4|1472.7|1471.5|1469.6|1468.4|807
1679325900000|2023-03-20 15:25:00|1472.7|1471.5|1474.1|1472.9|1474.7|1473.5|1472.6|1471.4|1151
1679326200000|2023-03-20 15:30:00|1474.2|1473|1476.1|1474.9|1476.6|1475.4|1473.8|1472.6|864
1679326500000|2023-03-20 15:35:00|1475.9|1474.7|1475.9|1474.7|1477.3|1476.1|1475.9|1474.7|961
1679326800000|2023-03-20 15:40:00|1476|1474.8|1475|1473.8|1477.1|1475.9|1474.6|1473.4|663
1679327100000|2023-03-20 15:45:00|1474.9|1473.7|1478.8|1477.6|1478.9|1477.7|1474.9|1473.7|989
1679327400000|2023-03-20 15:50:00|1478.9|1477.7|1479.8|1478.6|1479.9|1478.7|1478.5|1477.3|1021
1679327700000|2023-03-20 15:55:00|1480|1478.8|1478.1|1476.9|1480.1|1478.9|1477.5|1476.3|558
1679328000000|2023-03-20 16:00:00|1478.2|1477|1479.8|1478.6|1479.8|1478.6|1477.1|1475.9|797
1679328300000|2023-03-20 16:05:00|1479.6|1478.4|1478.2|1477|1480.1|1478.9|1477.7|1476.5|635
1679328600000|2023-03-20 16:10:00|1478.5|1477.3|1475.5|1474.3|1479|1477.8|1475.4|1474.2|969
1679328900000|2023-03-20 16:15:00|1475.6|1474.4|1479.6|1478.4|1479.8|1478.6|1475.5|1474.3|736
1679329200000|2023-03-20 16:20:00|1479.8|1478.6|1479.2|1478|1480.1|1478.9|1478.5|1477.3|790
1679329500000|2023-03-20 16:25:00|1479.3|1478.1|1478.8|1477.6|1479.3|1478.1|1477.9|1476.7|725
1679329800000|2023-03-20 16:30:00|1478.7|1477.5|1477.2|1476|1480.5|1479.3|1477|1475.8|832
1679330100000|2023-03-20 16:35:00|1477|1475.8|1478.1|1476.9|1478.4|1477.2|1476.2|1475|469
1679330400000|2023-03-20 16:40:00|1478.3|1477.1|1478.6|1477.4|1479.3|1478.1|1477.4|1476.2|618
1679330700000|2023-03-20 16:45:00|1478.5|1477.3|1478.3|1477.1|1479.6|1478.4|1478|1476.8|437
1679331000000|2023-03-20 16:50:00|1478.5|1477.3|1477.6|1476.4|1478.8|1477.6|1477.2|1476|508
1679331300000|2023-03-20 16:55:00|1477.7|1476.5|1478.1|1476.9|1478.4|1477.2|1477.1|1475.9|408
1679331600000|2023-03-20 17:00:00|1478.4|1477.2|1477.9|1476.7|1479|1477.8|1477.9|1476.7|436
1679331900000|2023-03-20 17:05:00|1477.8|1476.6|1478.3|1477.1|1479|1477.8|1477.8|1476.6|483
1679332200000|2023-03-20 17:10:00|1478.1|1476.9|1479.9|1478.7|1480|1478.8|1478|1476.8|457
1679332500000|2023-03-20 17:15:00|1479.6|1478.4|1478.9|1477.7|1479.9|1478.7|1478.4|1477.2|294
1679332800000|2023-03-20 17:20:00|1478.7|1477.5|1478.2|1477|1478.7|1477.5|1476.5|1475.3|308
1679333100000|2023-03-20 17:25:00|1478.1|1476.9|1477.3|1476.1|1478.1|1476.9|1477.3|1476.1|211
1679333400000|2023-03-20 17:30:00|1477.5|1476.3|1478|1476.8|1478.2|1477|1477|1475.8|353
1679333700000|2023-03-20 17:35:00|1478.1|1476.9|1478.4|1477.2|1479|1477.8|1478|1476.8|259
1679334000000|2023-03-20 17:40:00|1478.5|1477.3|1477.5|1476.3|1478.5|1477.3|1477.2|1476|349
1679334300000|2023-03-20 17:45:00|1477.2|1476|1477.8|1476.6|1478|1476.8|1476.8|1475.6|538
1679334600000|2023-03-20 17:50:00|1478|1476.8|1477.5|1476.3|1478.6|1477.4|1477|1475.8|378
1679334900000|2023-03-20 17:55:00|1477.4|1476.2|1477.2|1476|1477.5|1476.3|1477|1475.8|334
1679335200000|2023-03-20 18:00:00|1477|1475.8|1479.9|1478.7|1480.1|1478.9|1477|1475.8|779
1679335500000|2023-03-20 18:05:00|1480.1|1478.9|1477.6|1476.4|1480.1|1478.9|1477.4|1476.2|774
1679335800000|2023-03-20 18:10:00|1477.9|1476.7|1479|1477.8|1479.2|1478|1477.9|1476.7|1559
1679336100000|2023-03-20 18:15:00|1479.2|1478|1477.2|1476|1479.2|1478|1477|1475.8|1205
1679356800000|2023-03-21 00:00:00|1476.9|1475.7|1476.3|1475.1|1477.3|1476.1|1475.3|1474.1|362
1679357100000|2023-03-21 00:05:00|1476.1|1474.9|1476.1|1474.9|1476.4|1475.2|1475.1|1473.9|54
1679357400000|2023-03-21 00:10:00|1476.2|1475|1476.4|1475.2|1476.9|1475.7|1476.1|1474.9|65
1679357700000|2023-03-21 00:15:00|1476.5|1475.3|1476.7|1475.5|1476.8|1475.6|1476.5|1475.3|23
1679358000000|2023-03-21 00:20:00|1476.6|1475.4|1478.1|1476.9|1478.1|1476.9|1476.6|1475.4|306
1679358300000|2023-03-21 00:25:00|1478|1476.8|1478.5|1477.3|1478.5|1477.3|1477.9|1476.7|55
1679358600000|2023-03-21 00:30:00|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|28
1679358900000|2023-03-21 00:35:00|1478.5|1477.3|1478.3|1477.1|1478.6|1477.4|1478.2|1477|68
1679359200000|2023-03-21 00:40:00|1478.4|1477.2|1478.3|1477.1|1478.6|1477.4|1478.3|1477.1|14
1679359500000|2023-03-21 00:45:00|1478.1|1476.9|1478.1|1476.9|1478.3|1477.1|1478|1476.8|21
1679359800000|2023-03-21 00:50:00|1478|1476.8|1478.1|1476.9|1478.3|1477.1|1477.8|1476.6|25
1679360100000|2023-03-21 00:55:00|1478.3|1477.1|1477.1|1475.9|1478.3|1477.1|1477.1|1475.9|27
1679360400000|2023-03-21 01:00:00|1476.4|1475.2|1476.1|1474.9|1476.4|1475.2|1475.4|1474.2|144
1679360700000|2023-03-21 01:05:00|1476.2|1475|1475.4|1474.2|1476.3|1475.1|1475.4|1474.2|87
1679361000000|2023-03-21 01:10:00|1475.5|1474.3|1475.1|1473.9|1475.8|1474.6|1475|1473.8|82
1679361300000|2023-03-21 01:15:00|1475.2|1474|1476.5|1475.3|1476.5|1475.3|1475|1473.8|57
1679361600000|2023-03-21 01:20:00|1476.6|1475.4|1476.1|1474.9|1476.9|1475.7|1475.7|1474.5|59
1679361900000|2023-03-21 01:25:00|1476.2|1475|1475.7|1474.5|1476.5|1475.3|1475.7|1474.5|26
1679362200000|2023-03-21 01:30:00|1475.8|1474.6|1475.7|1474.5|1476.2|1475|1475.4|1474.2|34
1679362500000|2023-03-21 01:35:00|1475.6|1474.4|1474.9|1473.7|1475.7|1474.5|1474.7|1473.5|31
1679362800000|2023-03-21 01:40:00|1474.7|1473.5|1474.7|1473.5|1474.9|1473.7|1473.7|1472.5|109
1679363100000|2023-03-21 01:45:00|1474.8|1473.6|1474.9|1473.7|1475.2|1474|1474.3|1473.1|50
1679363400000|2023-03-21 01:50:00|1474.8|1473.6|1474.9|1473.7|1475.2|1474|1474.4|1473.2|50
1679363700000|2023-03-21 01:55:00|1475|1473.8|1474.8|1473.6|1475.2|1474|1474.5|1473.3|35
1679364000000|2023-03-21 02:00:00|1474.7|1473.5|1475.9|1474.7|1476|1474.8|1474.7|1473.5|42
1679364300000|2023-03-21 02:05:00|1475.7|1474.5|1474.9|1473.7|1475.7|1474.5|1474.7|1473.5|15
1679364600000|2023-03-21 02:10:00|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.7|1473.5|40
1679364900000|2023-03-21 02:15:00|1474.7|1473.5|1475|1473.8|1475|1473.8|1474.7|1473.5|28
1679365200000|2023-03-21 02:20:00|1474.9|1473.7|1474.9|1473.7|1475|1473.8|1474.9|1473.7|16
1679365500000|2023-03-21 02:25:00|1475|1473.8|1474.9|1473.7|1475|1473.8|1474.9|1473.7|27
1679365800000|2023-03-21 02:30:00|1474.8|1473.6|1474.1|1472.9|1474.9|1473.7|1473.9|1472.7|84
1679366100000|2023-03-21 02:35:00|1474.2|1473|1474.2|1473|1474.4|1473.2|1474|1472.8|49
1679366400000|2023-03-21 02:40:00|1474|1472.8|1474.7|1473.5|1474.8|1473.6|1473.9|1472.7|98
1679366700000|2023-03-21 02:45:00|1474.5|1473.3|1474.7|1473.5|1474.9|1473.7|1474.4|1473.2|15
1679367000000|2023-03-21 02:50:00|1474.8|1473.6|1474.1|1472.9|1474.8|1473.6|1473.7|1472.5|44
1679367300000|2023-03-21 02:55:00|1474.2|1473|1473.9|1472.7|1474.4|1473.2|1473.8|1472.6|33
1679367600000|2023-03-21 03:00:00|1473.8|1472.6|1473.4|1472.2|1473.9|1472.7|1473.4|1472.2|40
1679367900000|2023-03-21 03:05:00|1473.7|1472.5|1473.9|1472.7|1473.9|1472.7|1473.4|1472.2|63
1679368200000|2023-03-21 03:10:00|1473.7|1472.5|1472.9|1471.7|1473.9|1472.7|1472.9|1471.7|39
1679368500000|2023-03-21 03:15:00|1473|1471.8|1473.5|1472.3|1473.6|1472.4|1473|1471.8|31
1679368800000|2023-03-21 03:20:00|1473.4|1472.2|1474.3|1473.1|1474.4|1473.2|1473.2|1472|38
1679369100000|2023-03-21 03:25:00|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.1|1472.9|8
1679369400000|2023-03-21 03:30:00|1474.4|1473.2|1474.1|1472.9|1474.4|1473.2|1474.1|1472.9|3
1679369700000|2023-03-21 03:35:00|1474.2|1473|1474|1472.8|1474.3|1473.1|1474|1472.8|9
1679370000000|2023-03-21 03:40:00|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1
1679370300000|2023-03-21 03:45:00|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|8
1679370600000|2023-03-21 03:50:00|1474|1472.8|1474.2|1473|1474.2|1473|1474|1472.8|3
1679370900000|2023-03-21 03:55:00|1474.4|1473.2|1474.8|1473.6|1475|1473.8|1474.4|1473.2|24
1679371200000|2023-03-21 04:00:00|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|5
1679371500000|2023-03-21 04:05:00|1474.7|1473.5|1474.4|1473.2|1474.7|1473.5|1474.4|1473.2|4
1679371800000|2023-03-21 04:10:00|1474.3|1473.1|1474.2|1473|1474.4|1473.2|1474.1|1472.9|13
1679372100000|2023-03-21 04:15:00|1474.1|1472.9|1474.5|1473.3|1474.5|1473.3|1474.1|1472.9|16
1679372400000|2023-03-21 04:20:00|1474.6|1473.4|1475|1473.8|1475.1|1473.9|1474.6|1473.4|6
1679372700000|2023-03-21 04:25:00|1475.1|1473.9|1475|1473.8|1475.3|1474.1|1474.9|1473.7|18
1679373000000|2023-03-21 04:30:00|1474.9|1473.7|1475|1473.8|1475|1473.8|1474.9|1473.7|11
1679373300000|2023-03-21 04:35:00|1474.8|1473.6|1474.7|1473.5|1474.9|1473.7|1474.7|1473.5|8
1679373600000|2023-03-21 04:40:00|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|1
1679373900000|2023-03-21 04:45:00|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|2
1679374200000|2023-03-21 04:50:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|5
1679374500000|2023-03-21 04:55:00|1474.9|1473.7|1474.7|1473.5|1474.9|1473.7|1474.7|1473.5|5
1679374800000|2023-03-21 05:00:00|1474.8|1473.6|1474.9|1473.7|1475|1473.8|1474.8|1473.6|11
1679375100000|2023-03-21 05:05:00|1474.7|1473.5|1474.7|1473.5|1474.9|1473.7|1474.7|1473.5|6
1679375400000|2023-03-21 05:10:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|4
1679375700000|2023-03-21 05:15:00|1474.6|1473.4|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|0
1679376000000|2023-03-21 05:20:00|1474.9|1473.7|1474.6|1473.4|1474.9|1473.7|1474.5|1473.3|178
1679376300000|2023-03-21 05:25:00|1474.5|1473.3|1474.2|1473|1474.5|1473.3|1474.1|1472.9|6
1679376600000|2023-03-21 05:30:00|1474.4|1473.2|1474.5|1473.3|1474.8|1473.6|1474.2|1473|5
1679376900000|2023-03-21 05:35:00|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1473.9|1472.7|7
1679377200000|2023-03-21 05:40:00|1474.5|1473.3|1474.4|1473.2|1474.7|1473.5|1474.4|1473.2|27
1679377500000|2023-03-21 05:45:00|1474.5|1473.3|1474.3|1473.1|1474.7|1473.5|1474.3|1473.1|17
1679377800000|2023-03-21 05:50:00|1474.4|1473.2|1474.5|1473.3|1474.5|1473.3|1474.2|1473|15
1679378100000|2023-03-21 05:55:00|1474.4|1473.2|1474.1|1472.9|1474.4|1473.2|1473.7|1472.5|11
1679378400000|2023-03-21 06:00:00|1474|1472.8|1474.7|1473.5|1474.7|1473.5|1474|1472.8|12
1679378700000|2023-03-21 06:05:00|1474.5|1473.3|1474.3|1473.1|1474.7|1473.5|1474.2|1473|12
1679379000000|2023-03-21 06:10:00|1474.4|1473.2|1473.9|1472.7|1474.5|1473.3|1473.8|1472.6|12
1679379300000|2023-03-21 06:15:00|1473.8|1472.6|1473.9|1472.7|1474.2|1473|1473.8|1472.6|9
1679379600000|2023-03-21 06:20:00|1474|1472.8|1473.7|1472.5|1474|1472.8|1473.6|1472.4|12
1679379900000|2023-03-21 06:25:00|1473.6|1472.4|1473.7|1472.5|1473.8|1472.6|1473.3|1472.1|6
1679380200000|2023-03-21 06:30:00|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|6
1679380500000|2023-03-21 06:35:00|1473.6|1472.4|1473.7|1472.5|1473.8|1472.6|1473.2|1472|5
1679380800000|2023-03-21 06:40:00|1473.8|1472.6|1473.8|1472.6|1474.1|1472.9|1473.7|1472.5|14
1679381100000|2023-03-21 06:45:00|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.1|1471.9|39
1679381400000|2023-03-21 06:50:00|1473.9|1472.7|1473.6|1472.4|1473.9|1472.7|1473.4|1472.2|15
1679381700000|2023-03-21 06:55:00|1473.5|1472.3|1473.9|1472.7|1473.9|1472.7|1473.5|1472.3|8
1679382000000|2023-03-21 07:00:00|1473.8|1472.6|1473.9|1472.7|1473.9|1472.7|1473.6|1472.4|10
1679382300000|2023-03-21 07:05:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|6
1679382600000|2023-03-21 07:10:00|1473.9|1472.7|1473.4|1472.2|1473.9|1472.7|1473.4|1472.2|16
1679382900000|2023-03-21 07:15:00|1473.5|1472.3|1473.6|1472.4|1473.9|1472.7|1473.5|1472.3|7
1679383200000|2023-03-21 07:20:00|1473.7|1472.5|1473.6|1472.4|1473.8|1472.6|1473.4|1472.2|11
1679383500000|2023-03-21 07:25:00|1473.5|1472.3|1473.4|1472.2|1473.6|1472.4|1473.3|1472.1|1
1679383800000|2023-03-21 07:30:00|1473.3|1472.1|1473.8|1472.6|1473.9|1472.7|1473.3|1472.1|16
1679384100000|2023-03-21 07:35:00|1473.7|1472.5|1473.7|1472.5|1473.9|1472.7|1473.6|1472.4|6
1679384400000|2023-03-21 07:40:00|1473.8|1472.6|1473.9|1472.7|1473.9|1472.7|1473.6|1472.4|4
1679384700000|2023-03-21 07:45:00|1473.8|1472.6|1473.9|1472.7|1473.9|1472.7|1473.6|1472.4|18
1679385000000|2023-03-21 07:50:00|1473.6|1472.4|1473.7|1472.5|1473.8|1472.6|1473.6|1472.4|64
1679385300000|2023-03-21 07:55:00|1473.6|1472.4|1475.2|1474|1475.2|1474|1473.6|1472.4|151
1679385600000|2023-03-21 08:00:00|1475.1|1473.9|1475.1|1473.9|1475.3|1474.1|1474.8|1473.6|39
1679385900000|2023-03-21 08:05:00|1475.3|1474.1|1475.2|1474|1475.8|1474.6|1475.1|1473.9|28
1679386200000|2023-03-21 08:10:00|1475.1|1473.9|1475.7|1474.5|1476.1|1474.9|1475.1|1473.9|13
1679386500000|2023-03-21 08:15:00|1475.8|1474.6|1476.3|1475.1|1476.3|1475.1|1475.8|1474.6|14
1679386800000|2023-03-21 08:20:00|1476.5|1475.3|1477.1|1475.9|1477.1|1475.9|1476.3|1475.1|73
1679387100000|2023-03-21 08:25:00|1477.4|1476.2|1477.5|1476.3|1478|1476.8|1477.4|1476.2|101
1679387400000|2023-03-21 08:30:00|1477.6|1476.4|1477.7|1476.5|1478.1|1476.9|1477.5|1476.3|23
1679387700000|2023-03-21 08:35:00|1477.9|1476.7|1477.8|1476.6|1477.9|1476.7|1477.3|1476.1|42
1679388000000|2023-03-21 08:40:00|1477.9|1476.7|1478.4|1477.2|1478.4|1477.2|1477.9|1476.7|277
1679388300000|2023-03-21 08:45:00|1479.1|1477.9|1479.1|1477.9|1479.4|1478.2|1478.9|1477.7|288
1679388600000|2023-03-21 08:50:00|1479.2|1478|1478.6|1477.4|1479.4|1478.2|1478.6|1477.4|21
1679388900000|2023-03-21 08:55:00|1478.7|1477.5|1479.1|1477.9|1479.4|1478.2|1478.7|1477.5|29
1679389200000|2023-03-21 09:00:00|1479.2|1478|1478.6|1477.4|1479.4|1478.2|1478.6|1477.4|22
1679389500000|2023-03-21 09:05:00|1478.7|1477.5|1477.9|1476.7|1478.7|1477.5|1477.9|1476.7|31
1679389800000|2023-03-21 09:10:00|1478.1|1476.9|1477.2|1476|1478.1|1476.9|1477.2|1476|35
1679390100000|2023-03-21 09:15:00|1477.4|1476.2|1477.2|1476|1477.4|1476.2|1477.2|1476|19
1679390400000|2023-03-21 09:20:00|1477.4|1476.2|1477.2|1476|1477.4|1476.2|1477.2|1476|11
1679390700000|2023-03-21 09:25:00|1477.3|1476.1|1477.7|1476.5|1477.9|1476.7|1477.2|1476|25
1679391000000|2023-03-21 09:30:00|1477.6|1476.4|1477.4|1476.2|1477.7|1476.5|1477.3|1476.1|20
1679391300000|2023-03-21 09:35:00|1477.3|1476.1|1477.3|1476.1|1477.4|1476.2|1477.2|1476|39
1679391600000|2023-03-21 09:40:00|1477.2|1476|1477.2|1476|1477.4|1476.2|1477.2|1476|11
1679391900000|2023-03-21 09:45:00|1477.3|1476.1|1475.8|1474.6|1477.3|1476.1|1475.8|1474.6|85
1679392200000|2023-03-21 09:50:00|1476|1474.8|1476|1474.8|1476.3|1475.1|1475.8|1474.6|48
1679392500000|2023-03-21 09:55:00|1476.1|1474.9|1476.6|1475.4|1476.8|1475.6|1476.1|1474.9|122
1679392800000|2023-03-21 10:00:00|1476.7|1475.5|1476.8|1475.6|1477|1475.8|1476.6|1475.4|10
1679393100000|2023-03-21 10:05:00|1477.1|1475.9|1477.3|1476.1|1477.3|1476.1|1476.9|1475.7|36
1679393400000|2023-03-21 10:10:00|1477.4|1476.2|1478.6|1477.4|1478.7|1477.5|1477.4|1476.2|60
1679393700000|2023-03-21 10:15:00|1478.7|1477.5|1478.1|1476.9|1478.8|1477.6|1478|1476.8|18
1679394000000|2023-03-21 10:20:00|1478.3|1477.1|1477.5|1476.3|1478.3|1477.1|1477.5|1476.3|12
1679394300000|2023-03-21 10:25:00|1477.4|1476.2|1477.4|1476.2|1477.8|1476.6|1477.3|1476.1|23
1679394600000|2023-03-21 10:30:00|1477.5|1476.3|1477.5|1476.3|1477.8|1476.6|1477.4|1476.2|24
1679394900000|2023-03-21 10:35:00|1477.6|1476.4|1477.9|1476.7|1478|1476.8|1477.5|1476.3|11
1679395200000|2023-03-21 10:40:00|1478|1476.8|1477.9|1476.7|1478.2|1477|1477.6|1476.4|97
1679395500000|2023-03-21 10:45:00|1477.7|1476.5|1477.5|1476.3|1477.9|1476.7|1477.5|1476.3|11
1679395800000|2023-03-21 10:50:00|1477.6|1476.4|1478.4|1477.2|1478.5|1477.3|1477.6|1476.4|44
1679396100000|2023-03-21 10:55:00|1478.5|1477.3|1478.7|1477.5|1478.9|1477.7|1478|1476.8|52
1679396400000|2023-03-21 11:00:00|1478.8|1477.6|1478.7|1477.5|1479.2|1478|1478.6|1477.4|44
1679396700000|2023-03-21 11:05:00|1478.8|1477.6|1479.4|1478.2|1479.5|1478.3|1478.7|1477.5|32
1679397000000|2023-03-21 11:10:00|1479.5|1478.3|1480|1478.8|1480.3|1479.1|1479.3|1478.1|129
1679397300000|2023-03-21 11:15:00|1479.9|1478.7|1481|1479.8|1481|1479.8|1479.8|1478.6|108
1679397600000|2023-03-21 11:20:00|1481.3|1480.1|1482.7|1481.5|1482.9|1481.7|1481.3|1480.1|507
1679397900000|2023-03-21 11:25:00|1482.6|1481.4|1484.6|1483.4|1484.7|1483.5|1482.6|1481.4|537
1679398200000|2023-03-21 11:30:00|1484.5|1483.3|1484.9|1483.7|1484.9|1483.7|1484|1482.8|186
1679398500000|2023-03-21 11:35:00|1485.2|1484|1485.2|1484|1485.2|1484|1484.5|1483.3|124
1679398800000|2023-03-21 11:40:00|1485.3|1484.1|1484.6|1483.4|1485.5|1484.3|1484.5|1483.3|265
1679399100000|2023-03-21 11:45:00|1484.7|1483.5|1485|1483.8|1485|1483.8|1484.6|1483.4|52
1679399400000|2023-03-21 11:50:00|1484.9|1483.7|1485.2|1484|1485.5|1484.3|1484.9|1483.7|114
1679399700000|2023-03-21 11:55:00|1485.3|1484.1|1485.5|1484.3|1485.9|1484.7|1485|1483.8|247
1679400000000|2023-03-21 12:00:00|1485.7|1484.5|1485.9|1484.7|1486|1484.8|1485.7|1484.5|142
1679400300000|2023-03-21 12:05:00|1486|1484.8|1486.4|1485.2|1486.7|1485.5|1485.9|1484.7|273
1679400600000|2023-03-21 12:10:00|1486.6|1485.4|1486.9|1485.7|1487.9|1486.7|1486.5|1485.3|607
1679400900000|2023-03-21 12:15:00|1486.7|1485.5|1486.6|1485.4|1487.1|1485.9|1486.1|1484.9|442
1679401200000|2023-03-21 12:20:00|1486.8|1485.6|1487.7|1486.5|1487.8|1486.6|1486.6|1485.4|477
1679401500000|2023-03-21 12:25:00|1487.8|1486.6|1487.5|1486.3|1488|1486.8|1487.5|1486.3|383
1679401800000|2023-03-21 12:30:00|1487.3|1486.1|1486.5|1485.3|1487.3|1486.1|1486.5|1485.3|140
1679402100000|2023-03-21 12:35:00|1486.6|1485.4|1487.3|1486.1|1487.5|1486.3|1486.5|1485.3|213
1679402400000|2023-03-21 12:40:00|1487.4|1486.2|1487.6|1486.4|1487.8|1486.6|1487.1|1485.9|482
1679405400000|2023-03-21 13:30:00|1485.4|1484.2|1485|1483.8|1488.8|1487.6|1484.4|1483.2|2393
1679405700000|2023-03-21 13:35:00|1485.1|1483.9|1488.2|1487|1488.8|1487.6|1484.3|1483.1|1193
1679406000000|2023-03-21 13:40:00|1488.4|1487.2|1484.9|1483.7|1488.4|1487.2|1484.8|1483.6|1101
1679406300000|2023-03-21 13:45:00|1484.8|1483.6|1485|1483.8|1485.5|1484.3|1483.9|1482.7|666
1679406600000|2023-03-21 13:50:00|1485.1|1483.9|1483.9|1482.7|1485.1|1483.9|1482.9|1481.7|871
1679406900000|2023-03-21 13:55:00|1483.8|1482.6|1482.7|1481.5|1483.9|1482.7|1481.7|1480.5|629
1679407200000|2023-03-21 14:00:00|1482.6|1481.4|1481.6|1480.4|1483.2|1482|1481.6|1480.4|619
1679407500000|2023-03-21 14:05:00|1481.5|1480.3|1480.8|1479.6|1482.6|1481.4|1480.8|1479.6|927
1679407800000|2023-03-21 14:10:00|1480.7|1479.5|1480.3|1479.1|1481.3|1480.1|1480|1478.8|430
1679408100000|2023-03-21 14:15:00|1480.4|1479.2|1479.1|1477.9|1480.5|1479.3|1478.3|1477.1|881
1679408400000|2023-03-21 14:20:00|1479|1477.8|1477.4|1476.2|1479.3|1478.1|1476.5|1475.3|875
1679408700000|2023-03-21 14:25:00|1477.5|1476.3|1479.7|1478.5|1479.9|1478.7|1477.2|1476|601
1679409000000|2023-03-21 14:30:00|1479.5|1478.3|1481|1479.8|1481.2|1480|1479.2|1478|543
1679409300000|2023-03-21 14:35:00|1481.1|1479.9|1479.7|1478.5|1481.3|1480.1|1479.5|1478.3|453
1679409600000|2023-03-21 14:40:00|1479.8|1478.6|1479.7|1478.5|1480.5|1479.3|1479.5|1478.3|553
1679409900000|2023-03-21 14:45:00|1479.8|1478.6|1482.2|1481|1482.2|1481|1479.8|1478.6|536
1679410200000|2023-03-21 14:50:00|1482.5|1481.3|1480.2|1479|1482.5|1481.3|1478.1|1476.9|647
1679410500000|2023-03-21 14:55:00|1480|1478.8|1480.1|1478.9|1480.4|1479.2|1479.3|1478.1|343
1679410800000|2023-03-21 15:00:00|1480.2|1479|1478|1476.8|1480.4|1479.2|1478|1476.8|483
1679411100000|2023-03-21 15:05:00|1477.9|1476.7|1476.4|1475.2|1478.2|1477|1475.9|1474.7|941
1679411400000|2023-03-21 15:10:00|1476.5|1475.3|1476.5|1475.3|1477.1|1475.9|1475.2|1474|498
1679411700000|2023-03-21 15:15:00|1476.6|1475.4|1479|1477.8|1479|1477.8|1476.5|1475.3|536
1679412000000|2023-03-21 15:20:00|1478.9|1477.7|1480.3|1479.1|1480.5|1479.3|1478.7|1477.5|283
1679412300000|2023-03-21 15:25:00|1480.2|1479|1480.2|1479|1480.6|1479.4|1479.6|1478.4|321
1679412600000|2023-03-21 15:30:00|1480.3|1479.1|1478.1|1476.9|1480.8|1479.6|1477.5|1476.3|325
1679412900000|2023-03-21 15:35:00|1478|1476.8|1477.5|1476.3|1478.3|1477.1|1476.8|1475.6|513
1679413200000|2023-03-21 15:40:00|1477.3|1476.1|1477.6|1476.4|1478.2|1477|1476.9|1475.7|298
1679413500000|2023-03-21 15:45:00|1477.7|1476.5|1478.5|1477.3|1478.5|1477.3|1477.2|1476|296
1679413800000|2023-03-21 15:50:00|1478.4|1477.2|1478.1|1476.9|1479.2|1478|1477.6|1476.4|309
1679414100000|2023-03-21 15:55:00|1478|1476.8|1475.7|1474.5|1478|1476.8|1475.6|1474.4|289
1679414400000|2023-03-21 16:00:00|1475.6|1474.4|1474.9|1473.7|1475.7|1474.5|1473.9|1472.7|752
1679414700000|2023-03-21 16:05:00|1474.7|1473.5|1474.4|1473.2|1476.1|1474.9|1473.9|1472.7|521
1679415000000|2023-03-21 16:10:00|1474.5|1473.3|1474.1|1472.9|1475.3|1474.1|1473.3|1472.1|412
1679415300000|2023-03-21 16:15:00|1474.3|1473.1|1474|1472.8|1474.7|1473.5|1472.8|1471.6|418
1679415600000|2023-03-21 16:20:00|1474.1|1472.9|1472.6|1471.4|1474.2|1473|1471.8|1470.6|459
1679415900000|2023-03-21 16:25:00|1472.5|1471.3|1471.9|1470.7|1473.4|1472.2|1471.9|1470.7|307
1679416200000|2023-03-21 16:30:00|1472|1470.8|1470.9|1469.7|1472.5|1471.3|1470.3|1469.1|767
1679416500000|2023-03-21 16:35:00|1470.8|1469.6|1470.6|1469.4|1471.3|1470.1|1469.6|1468.4|645
1679416800000|2023-03-21 16:40:00|1470.7|1469.5|1471.7|1470.5|1472.2|1471|1470.3|1469.1|322
1679417100000|2023-03-21 16:45:00|1471.6|1470.4|1470|1468.8|1471.6|1470.4|1470|1468.8|388
1679417400000|2023-03-21 16:50:00|1470.2|1469|1469|1467.8|1470.2|1469|1468.2|1467|760
1679417700000|2023-03-21 16:55:00|1468.8|1467.6|1468|1466.8|1469.1|1467.9|1466.6|1465.4|904
1679418000000|2023-03-21 17:00:00|1467.8|1466.6|1467.8|1466.6|1468.7|1467.5|1466.1|1464.9|588
1679418300000|2023-03-21 17:05:00|1467.7|1466.5|1467.8|1466.6|1468.1|1466.9|1467.1|1465.9|354
1679418600000|2023-03-21 17:10:00|1467.9|1466.7|1467.5|1466.3|1468.7|1467.5|1467.4|1466.2|522
1679418900000|2023-03-21 17:15:00|1467.4|1466.2|1469.6|1468.4|1469.6|1468.4|1467|1465.8|417
1679419200000|2023-03-21 17:20:00|1469.4|1468.2|1469.5|1468.3|1469.6|1468.4|1468.9|1467.7|302
1679419500000|2023-03-21 17:25:00|1469.4|1468.2|1469.5|1468.3|1470|1468.8|1469.2|1468|343
1679419800000|2023-03-21 17:30:00|1469.4|1468.2|1468.3|1467.1|1469.8|1468.6|1467.8|1466.6|374
1679420100000|2023-03-21 17:35:00|1468|1466.8|1466.6|1465.4|1468.4|1467.2|1465.7|1464.5|553
1679420400000|2023-03-21 17:40:00|1466.5|1465.3|1464.2|1463|1466.9|1465.7|1463.7|1462.5|964
1679420700000|2023-03-21 17:45:00|1464.3|1463.1|1463.2|1462|1464.4|1463.2|1462.7|1461.5|703
1679421000000|2023-03-21 17:50:00|1463.4|1462.2|1459.9|1458.7|1463.7|1462.5|1459.4|1458.2|890
1679421300000|2023-03-21 17:55:00|1460|1458.8|1460.9|1459.7|1462|1460.8|1459.6|1458.4|976
1679421600000|2023-03-21 18:00:00|1460.7|1459.5|1458.8|1457.6|1460.7|1459.5|1458.7|1457.5|1284
1679421900000|2023-03-21 18:05:00|1459|1457.8|1459.4|1458.2|1459.7|1458.5|1458.6|1457.4|1126
1679422200000|2023-03-21 18:10:00|1459.5|1458.3|1460.1|1458.9|1460.6|1459.4|1458.1|1456.9|1870
1679422500000|2023-03-21 18:15:00|1460.2|1459|1460|1458.8|1460.4|1459.2|1458.8|1457.6|1016
1679443200000|2023-03-22 00:00:00|1462|1460.8|1463|1461.8|1463.1|1461.9|1460.4|1459.2|408
1679443500000|2023-03-22 00:05:00|1463.1|1461.9|1463.7|1462.5|1464.4|1463.2|1461.8|1460.6|255
1679443800000|2023-03-22 00:10:00|1463.6|1462.4|1463.3|1462.1|1464.2|1463|1462.8|1461.6|95
1679444100000|2023-03-22 00:15:00|1463.4|1462.2|1463.2|1462|1463.8|1462.6|1463|1461.8|124
1679444400000|2023-03-22 00:20:00|1463.1|1461.9|1463|1461.8|1463.7|1462.5|1463|1461.8|64
1679444700000|2023-03-22 00:25:00|1462.8|1461.6|1462.5|1461.3|1462.8|1461.6|1461.9|1460.7|94
1679445000000|2023-03-22 00:30:00|1462.6|1461.4|1463.1|1461.9|1463.2|1462|1462.5|1461.3|35
1679445300000|2023-03-22 00:35:00|1463.2|1462|1462.6|1461.4|1463.5|1462.3|1462.5|1461.3|47
1679445600000|2023-03-22 00:40:00|1462.5|1461.3|1462.8|1461.6|1462.8|1461.6|1462.5|1461.3|8
1679445900000|2023-03-22 00:45:00|1462.9|1461.7|1463.5|1462.3|1463.5|1462.3|1462.9|1461.7|26
1679446200000|2023-03-22 00:50:00|1463.3|1462.1|1463.3|1462.1|1463.3|1462.1|1463.1|1461.9|17
1679446500000|2023-03-22 00:55:00|1463.5|1462.3|1463.4|1462.2|1463.6|1462.4|1463.3|1462.1|46
1679446800000|2023-03-22 01:00:00|1463.5|1462.3|1462.7|1461.5|1464.3|1463.1|1461.8|1460.6|199
1679447100000|2023-03-22 01:05:00|1462.6|1461.4|1461.8|1460.6|1463.2|1462|1461.1|1459.9|109
1679447400000|2023-03-22 01:10:00|1461.9|1460.7|1461.3|1460.1|1462.1|1460.9|1461|1459.8|77
1679447700000|2023-03-22 01:15:00|1461.2|1460|1459.2|1458|1461.2|1460|1458.9|1457.7|102
1679448000000|2023-03-22 01:20:00|1459.1|1457.9|1459.1|1457.9|1459.4|1458.2|1458.3|1457.1|90
1679448300000|2023-03-22 01:25:00|1458.9|1457.7|1457.9|1456.7|1458.9|1457.7|1457.7|1456.5|90
1679448600000|2023-03-22 01:30:00|1458|1456.8|1455.5|1454.3|1458|1456.8|1455.2|1454|278
1679448900000|2023-03-22 01:35:00|1455.3|1454.1|1457.7|1456.5|1457.9|1456.7|1455.2|1454|217
1679449200000|2023-03-22 01:40:00|1457.6|1456.4|1458.1|1456.9|1458.6|1457.4|1457.5|1456.3|38
1679449500000|2023-03-22 01:45:00|1458|1456.8|1456.5|1455.3|1458.2|1457|1456.5|1455.3|35
1679449800000|2023-03-22 01:50:00|1456.4|1455.2|1456.9|1455.7|1457.3|1456.1|1456.4|1455.2|30
1679450100000|2023-03-22 01:55:00|1456.8|1455.6|1456.6|1455.4|1457|1455.8|1456.4|1455.2|22
1679450400000|2023-03-22 02:00:00|1456.5|1455.3|1456.5|1455.3|1457.4|1456.2|1456.3|1455.1|57
1679450700000|2023-03-22 02:05:00|1456.4|1455.2|1454.4|1453.2|1456.4|1455.2|1454.1|1452.9|209
1679451000000|2023-03-22 02:10:00|1454.3|1453.1|1455|1453.8|1455.1|1453.9|1453.6|1452.4|222
1679451300000|2023-03-22 02:15:00|1454.8|1453.6|1457.1|1455.9|1457.1|1455.9|1454.7|1453.5|166
1679451600000|2023-03-22 02:20:00|1457.2|1456|1457.2|1456|1457.2|1456|1456.7|1455.5|85
1679451900000|2023-03-22 02:25:00|1456.6|1455.4|1457.5|1456.3|1457.8|1456.6|1456.5|1455.3|121
1679452200000|2023-03-22 02:30:00|1457.4|1456.2|1455.8|1454.6|1457.7|1456.5|1455.8|1454.6|29
1679452500000|2023-03-22 02:35:00|1455.7|1454.5|1456.4|1455.2|1456.7|1455.5|1454.9|1453.7|50
1679452800000|2023-03-22 02:40:00|1456.3|1455.1|1456.1|1454.9|1456.7|1455.5|1456|1454.8|17
1679453100000|2023-03-22 02:45:00|1456.2|1455|1456.5|1455.3|1456.7|1455.5|1455.7|1454.5|26
1679453400000|2023-03-22 02:50:00|1456.4|1455.2|1456.1|1454.9|1456.5|1455.3|1456|1454.8|26
1679453700000|2023-03-22 02:55:00|1456.2|1455|1455.5|1454.3|1456.3|1455.1|1455.5|1454.3|22
1679454000000|2023-03-22 03:00:00|1455.6|1454.4|1455.2|1454|1456.2|1455|1455.2|1454|18
1679454300000|2023-03-22 03:05:00|1455.4|1454.2|1455.5|1454.3|1455.8|1454.6|1455.2|1454|51
1679454600000|2023-03-22 03:10:00|1455.6|1454.4|1455.6|1454.4|1455.8|1454.6|1455.1|1453.9|44
1679454900000|2023-03-22 03:15:00|1455.8|1454.6|1455.8|1454.6|1456.1|1454.9|1455.8|1454.6|12
1679455200000|2023-03-22 03:20:00|1455.9|1454.7|1455.4|1454.2|1456|1454.8|1455.3|1454.1|18
1679455500000|2023-03-22 03:25:00|1455.3|1454.1|1455.5|1454.3|1455.6|1454.4|1455.3|1454.1|5
1679455800000|2023-03-22 03:30:00|1455.6|1454.4|1454.8|1453.6|1455.6|1454.4|1454.7|1453.5|19
1679456100000|2023-03-22 03:35:00|1454.7|1453.5|1455|1453.8|1455.1|1453.9|1454.7|1453.5|10
1679456400000|2023-03-22 03:40:00|1455.1|1453.9|1455.5|1454.3|1455.5|1454.3|1455.1|1453.9|10
1679456700000|2023-03-22 03:45:00|1455.6|1454.4|1455.5|1454.3|1455.7|1454.5|1455.5|1454.3|17
1679457000000|2023-03-22 03:50:00|1455.4|1454.2|1455.3|1454.1|1455.5|1454.3|1455.2|1454|13
1679457300000|2023-03-22 03:55:00|1455.4|1454.2|1455.2|1454|1455.4|1454.2|1455.2|1454|2
1679457600000|2023-03-22 04:00:00|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|4
1679457900000|2023-03-22 04:05:00|1455|1453.8|1455|1453.8|1455.2|1454|1455|1453.8|6
1679458200000|2023-03-22 04:10:00|1455.1|1453.9|1455|1453.8|1455.2|1454|1454.9|1453.7|14
1679458500000|2023-03-22 04:15:00|1454.9|1453.7|1455|1453.8|1455.2|1454|1454.9|1453.7|8
1679458800000|2023-03-22 04:20:00|1455.1|1453.9|1455.2|1454|1455.3|1454.1|1455.1|1453.9|16
1679459100000|2023-03-22 04:25:00|1455|1453.8|1455.5|1454.3|1455.5|1454.3|1455|1453.8|7
1679459400000|2023-03-22 04:30:00|1455.6|1454.4|1456.2|1455|1456.2|1455|1455.5|1454.3|56
1679459700000|2023-03-22 04:35:00|1456.1|1454.9|1455.7|1454.5|1456.1|1454.9|1455.6|1454.4|24
1679460000000|2023-03-22 04:40:00|||||||||1
1679460300000|2023-03-22 04:45:00|1455.6|1454.4|1456|1454.8|1456.1|1454.9|1455.6|1454.4|32
1679460600000|2023-03-22 04:50:00|1456.1|1454.9|1456.1|1454.9|1456.2|1455|1456|1454.8|8
1679460900000|2023-03-22 04:55:00|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|7
1679461200000|2023-03-22 05:00:00|1455.9|1454.7|1455.7|1454.5|1455.9|1454.7|1455.7|1454.5|5
1679461500000|2023-03-22 05:05:00|1455.6|1454.4|1455.9|1454.7|1455.9|1454.7|1455.6|1454.4|9
1679461800000|2023-03-22 05:10:00|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|18
1679462100000|2023-03-22 05:15:00|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|17
1679462400000|2023-03-22 05:20:00|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|15
1679462700000|2023-03-22 05:25:00|1456|1454.8|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|5
1679463000000|2023-03-22 05:30:00|1456.1|1454.9|1455.7|1454.5|1456.1|1454.9|1455.2|1454|27
1679463300000|2023-03-22 05:35:00|1455.6|1454.4|1455.2|1454|1455.7|1454.5|1454.9|1453.7|111
1679463600000|2023-03-22 05:40:00|1455.1|1453.9|1456.4|1455.2|1456.4|1455.2|1454.8|1453.6|132
1679463900000|2023-03-22 05:45:00|1456.3|1455.1|1455.8|1454.6|1456.4|1455.2|1455.6|1454.4|41
1679464200000|2023-03-22 05:50:00|1455.7|1454.5|1455.1|1453.9|1455.8|1454.6|1454.9|1453.7|23
1679464500000|2023-03-22 05:55:00|1455|1453.8|1455.8|1454.6|1455.8|1454.6|1454.9|1453.7|68
1679464800000|2023-03-22 06:00:00|1455.7|1454.5|1455.3|1454.1|1456|1454.8|1455.3|1454.1|16
1679465100000|2023-03-22 06:05:00|1455.1|1453.9|1455.1|1453.9|1455.3|1454.1|1454.9|1453.7|11
1679465400000|2023-03-22 06:10:00|1455|1453.8|1455.8|1454.6|1455.8|1454.6|1454.9|1453.7|15
1679465700000|2023-03-22 06:15:00|1456|1454.8|1455.6|1454.4|1456.3|1455.1|1455.6|1454.4|126
1679466000000|2023-03-22 06:20:00|1455.7|1454.5|1456|1454.8|1456|1454.8|1455.4|1454.2|111
1679466300000|2023-03-22 06:25:00|1455.9|1454.7|1457.2|1456|1457.3|1456.1|1455.9|1454.7|101
1679466600000|2023-03-22 06:30:00|1457.1|1455.9|1458.6|1457.4|1459|1457.8|1456.9|1455.7|160
1679466900000|2023-03-22 06:35:00|1458.5|1457.3|1457.2|1456|1458.6|1457.4|1457.1|1455.9|64
1679467200000|2023-03-22 06:40:00|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1456.3|1455.1|33
1679467500000|2023-03-22 06:45:00|1457.5|1456.3|1458.3|1457.1|1458.3|1457.1|1457.3|1456.1|47
1679467800000|2023-03-22 06:50:00|1458.2|1457|1457.7|1456.5|1458.5|1457.3|1457.5|1456.3|65
1679468100000|2023-03-22 06:55:00|1457.8|1456.6|1457.8|1456.6|1458.2|1457|1457.4|1456.2|42
1679468400000|2023-03-22 07:00:00|1457.7|1456.5|1457.3|1456.1|1457.7|1456.5|1457.2|1456|31
1679468700000|2023-03-22 07:05:00|1457.2|1456|1456.8|1455.6|1457.2|1456|1456.3|1455.1|75
1679469000000|2023-03-22 07:10:00|1456.7|1455.5|1455.9|1454.7|1456.7|1455.5|1455.9|1454.7|17
1679469300000|2023-03-22 07:15:00|1456.1|1454.9|1456.3|1455.1|1456.4|1455.2|1456.1|1454.9|32
1679469600000|2023-03-22 07:20:00|1456.2|1455|1455.2|1454|1456.2|1455|1454.8|1453.6|545
1679469900000|2023-03-22 07:25:00|1455|1453.8|1454.7|1453.5|1455|1453.8|1454.6|1453.4|120
1679470200000|2023-03-22 07:30:00|1454.6|1453.4|1454.4|1453.2|1454.7|1453.5|1454|1452.8|34
1679470500000|2023-03-22 07:35:00|1454.3|1453.1|1454.4|1453.2|1454.5|1453.3|1453.7|1452.5|127
1679470800000|2023-03-22 07:40:00|1454.5|1453.3|1454.3|1453.1|1454.7|1453.5|1454.2|1453|10
1679471100000|2023-03-22 07:45:00|1454.4|1453.2|1454|1452.8|1454.5|1453.3|1453.7|1452.5|26
1679471400000|2023-03-22 07:50:00|1453.9|1452.7|1454.4|1453.2|1454.4|1453.2|1453.9|1452.7|24
1679471700000|2023-03-22 07:55:00|1454.3|1453.1|1454.2|1453|1454.5|1453.3|1454.1|1452.9|18
1679472000000|2023-03-22 08:00:00|1454.3|1453.1|1454.4|1453.2|1454.9|1453.7|1454.2|1453|32
1679472300000|2023-03-22 08:05:00|1454.5|1453.3|1453.9|1452.7|1454.7|1453.5|1453.8|1452.6|23
1679472600000|2023-03-22 08:10:00|1454|1452.8|1453.3|1452.1|1454|1452.8|1453.3|1452.1|34
1679472900000|2023-03-22 08:15:00|1453.2|1452|1453.2|1452|1453.8|1452.6|1453.2|1452|44
1679473200000|2023-03-22 08:20:00|1453.3|1452.1|1454.5|1453.3|1454.7|1453.5|1453.1|1451.9|140
1679473500000|2023-03-22 08:25:00|1454.6|1453.4|1455.1|1453.9|1455.3|1454.1|1454.5|1453.3|29
1679473800000|2023-03-22 08:30:00|1455|1453.8|1454.3|1453.1|1455.1|1453.9|1454.1|1452.9|18
1679474100000|2023-03-22 08:35:00|1454.5|1453.3|1454|1452.8|1454.8|1453.6|1453.8|1452.6|26
1679474400000|2023-03-22 08:40:00|1454.1|1452.9|1454.2|1453|1454.3|1453.1|1453.9|1452.7|24
1679474700000|2023-03-22 08:45:00|1454.1|1452.9|1454.3|1453.1|1454.4|1453.2|1454|1452.8|48
1679475000000|2023-03-22 08:50:00|1454.4|1453.2|1452.6|1451.4|1454.4|1453.2|1452.4|1451.2|92
1679475300000|2023-03-22 08:55:00|1452.5|1451.3|1453.4|1452.2|1453.5|1452.3|1451.9|1450.7|159
1679475600000|2023-03-22 09:00:00|1453.5|1452.3|1453.8|1452.6|1453.9|1452.7|1453.4|1452.2|64
1679475900000|2023-03-22 09:05:00|1453.7|1452.5|1453.4|1452.2|1453.9|1452.7|1453.3|1452.1|33
1679476200000|2023-03-22 09:10:00|1453.3|1452.1|1453.2|1452|1453.6|1452.4|1452.9|1451.7|52
1679476500000|2023-03-22 09:15:00|1453.3|1452.1|1453.8|1452.6|1453.9|1452.7|1453.3|1452.1|29
1679476800000|2023-03-22 09:20:00|1453.9|1452.7|1454.7|1453.5|1455.2|1454|1453.6|1452.4|313
1679477100000|2023-03-22 09:25:00|1454.6|1453.4|1453.8|1452.6|1454.7|1453.5|1453.8|1452.6|42
1679477400000|2023-03-22 09:30:00|1453.6|1452.4|1455.5|1454.3|1455.7|1454.5|1453.6|1452.4|50
1679477700000|2023-03-22 09:35:00|1455.3|1454.1|1454.7|1453.5|1455.4|1454.2|1454.5|1453.3|114
1679478000000|2023-03-22 09:40:00|1454.6|1453.4|1454.4|1453.2|1454.8|1453.6|1454.2|1453|66
1679478300000|2023-03-22 09:45:00|1454.3|1453.1|1453.7|1452.5|1454.5|1453.3|1453.6|1452.4|31
1679478600000|2023-03-22 09:50:00|1453.6|1452.4|1453.9|1452.7|1454.2|1453|1453.3|1452.1|38
1679478900000|2023-03-22 09:55:00|1454|1452.8|1453.6|1452.4|1454|1452.8|1453.5|1452.3|19
1679479200000|2023-03-22 10:00:00|1453.5|1452.3|1452.2|1451|1453.6|1452.4|1452.2|1451|68
1679479500000|2023-03-22 10:05:00|1452.1|1450.9|1451.9|1450.7|1452.2|1451|1451.4|1450.2|142
1679479800000|2023-03-22 10:10:00|1452|1450.8|1451.8|1450.6|1452|1450.8|1451.4|1450.2|40
1679480100000|2023-03-22 10:15:00|1451.9|1450.7|1453.8|1452.6|1454|1452.8|1451.9|1450.7|148
1679480400000|2023-03-22 10:20:00|1453.7|1452.5|1453.2|1452|1453.7|1452.5|1453.2|1452|65
1679480700000|2023-03-22 10:25:00|1453.3|1452.1|1453.9|1452.7|1453.9|1452.7|1453.3|1452.1|10
1679481000000|2023-03-22 10:30:00|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1453.9|1452.7|19
1679481300000|2023-03-22 10:35:00|1454|1452.8|1454.1|1452.9|1454.9|1453.7|1454|1452.8|58
1679481600000|2023-03-22 10:40:00|1453.9|1452.7|1453.2|1452|1454.1|1452.9|1453.2|1452|42
1679481900000|2023-03-22 10:45:00|1453.3|1452.1|1453.6|1452.4|1453.6|1452.4|1452.9|1451.7|50
1679482200000|2023-03-22 10:50:00|1453.4|1452.2|1453|1451.8|1453.5|1452.3|1453|1451.8|54
1679482500000|2023-03-22 10:55:00|1452.9|1451.7|1453|1451.8|1453.1|1451.9|1452.6|1451.4|28
1679482800000|2023-03-22 11:00:00|1453.1|1451.9|1453|1451.8|1453.5|1452.3|1452.9|1451.7|71
1679483100000|2023-03-22 11:05:00|1453.1|1451.9|1451.9|1450.7|1453.1|1451.9|1451.6|1450.4|160
1679483400000|2023-03-22 11:10:00|1451.8|1450.6|1451.1|1449.9|1452|1450.8|1450.9|1449.7|180
1679483700000|2023-03-22 11:15:00|1450.9|1449.7|1450.5|1449.3|1450.9|1449.7|1449.5|1448.3|341
1679484000000|2023-03-22 11:20:00|1450.8|1449.6|1451|1449.8|1451.4|1450.2|1450.7|1449.5|73
1679484300000|2023-03-22 11:25:00|1450.9|1449.7|1451.1|1449.9|1451.2|1450|1450.7|1449.5|111
1679484600000|2023-03-22 11:30:00|1451.2|1450|1450.5|1449.3|1451.2|1450|1450.2|1449|51
1679484900000|2023-03-22 11:35:00|1450.4|1449.2|1450.2|1449|1450.5|1449.3|1449.9|1448.7|71
1679485200000|2023-03-22 11:40:00|1450.3|1449.1|1451.1|1449.9|1451.2|1450|1449.9|1448.7|105
1679485500000|2023-03-22 11:45:00|1451|1449.8|1451|1449.8|1451.4|1450.2|1450.9|1449.7|58
1679485800000|2023-03-22 11:50:00|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.5|1449.3|56
1679486100000|2023-03-22 11:55:00|1450.9|1449.7|1452.4|1451.2|1452.5|1451.3|1450.8|1449.6|129
1679486400000|2023-03-22 12:00:00|1452.5|1451.3|1452.8|1451.6|1453.1|1451.9|1451.4|1450.2|279
1679486700000|2023-03-22 12:05:00|1452.7|1451.5|1453.6|1452.4|1453.8|1452.6|1452.6|1451.4|131
1679487000000|2023-03-22 12:10:00|1453.8|1452.6|1453.5|1452.3|1453.8|1452.6|1453.2|1452|64
1679487300000|2023-03-22 12:15:00|1453.4|1452.2|1452.5|1451.3|1453.6|1452.4|1452.4|1451.2|146
1679487600000|2023-03-22 12:20:00|1452.4|1451.2|1452.4|1451.2|1452.5|1451.3|1452.2|1451|186
1679487900000|2023-03-22 12:25:00|1452.5|1451.3|1452.1|1450.9|1452.6|1451.4|1451.2|1450|104
1679488200000|2023-03-22 12:30:00|1452.2|1451|1451.7|1450.5|1452.4|1451.2|1451.7|1450.5|76
1679488500000|2023-03-22 12:35:00|1451.6|1450.4|1451.7|1450.5|1451.9|1450.7|1451.3|1450.1|93
1679488800000|2023-03-22 12:40:00|1451.9|1450.7|1451.8|1450.6|1452.2|1451|1451.7|1450.5|185
1679491800000|2023-03-22 13:30:00|1453.8|1452.6|1451|1449.8|1454.7|1453.5|1450.3|1449.1|2224
1679492100000|2023-03-22 13:35:00|1451.1|1449.9|1448.9|1447.7|1452.2|1451|1448.5|1447.3|1381
1679492400000|2023-03-22 13:40:00|1448.7|1447.5|1447.5|1446.3|1450.1|1448.9|1447.4|1446.2|1133
1679492700000|2023-03-22 13:45:00|1447.6|1446.4|1446.6|1445.4|1449.5|1448.3|1446.2|1445|1501
1679493000000|2023-03-22 13:50:00|1446.5|1445.3|1445|1443.8|1447.8|1446.6|1443.9|1442.7|1622
1679493300000|2023-03-22 13:55:00|1445.1|1443.9|1442.2|1441|1445.1|1443.9|1441|1439.8|1875
1679493600000|2023-03-22 14:00:00|1442.1|1440.9|1438.4|1437.2|1442.2|1441|1437.6|1436.4|1720
1679493900000|2023-03-22 14:05:00|1438.3|1437.1|1440.1|1438.9|1440.6|1439.4|1437.8|1436.6|1482
1679494200000|2023-03-22 14:10:00|1440|1438.8|1438.8|1437.6|1440.3|1439.1|1437.5|1436.3|1438
1679494500000|2023-03-22 14:15:00|1438.9|1437.7|1437.6|1436.4|1439.2|1438|1437|1435.8|1215
1679494800000|2023-03-22 14:20:00|1437.4|1436.2|1440.1|1438.9|1440.4|1439.2|1436.9|1435.7|1347
1679495100000|2023-03-22 14:25:00|1440|1438.8|1438.7|1437.5|1441.3|1440.1|1438.7|1437.5|1112
1679495400000|2023-03-22 14:30:00|1439|1437.8|1435.9|1434.7|1439.2|1438|1435.7|1434.5|1411
1679495700000|2023-03-22 14:35:00|1435.7|1434.5|1438.1|1436.9|1438.1|1436.9|1435|1433.8|1303
1679496000000|2023-03-22 14:40:00|1437.7|1436.5|1439.9|1438.7|1441.2|1440|1437.1|1435.9|1368
1679496300000|2023-03-22 14:45:00|1440|1438.8|1439.4|1438.2|1440|1438.8|1438.1|1436.9|710
1679496600000|2023-03-22 14:50:00|1439.5|1438.3|1438.6|1437.4|1440.3|1439.1|1438.2|1437|997
1679496900000|2023-03-22 14:55:00|1438.4|1437.2|1439|1437.8|1440.8|1439.6|1438.1|1436.9|865
1679497200000|2023-03-22 15:00:00|1438.9|1437.7|1440.7|1439.5|1441|1439.8|1437.7|1436.5|772
1679497500000|2023-03-22 15:05:00|1440.5|1439.3|1442.6|1441.4|1442.9|1441.7|1440.3|1439.1|1126
1679497800000|2023-03-22 15:10:00|1442.5|1441.3|1442.3|1441.1|1443.2|1442|1441.4|1440.2|645
1679498100000|2023-03-22 15:15:00|1442.4|1441.2|1444.9|1443.7|1445.6|1444.4|1441.8|1440.6|707
1679498400000|2023-03-22 15:20:00|1444.6|1443.4|1443.5|1442.3|1444.7|1443.5|1442.1|1440.9|901
1679498700000|2023-03-22 15:25:00|1443.6|1442.4|1443.1|1441.9|1445.1|1443.9|1442.4|1441.2|838
1679499000000|2023-03-22 15:30:00|1443.3|1442.1|1439.8|1438.6|1443.5|1442.3|1439.4|1438.2|736
1679499300000|2023-03-22 15:35:00|1439.2|1438|1440.8|1439.6|1442|1440.8|1439.2|1438|542
1679499600000|2023-03-22 15:40:00|1440.7|1439.5|1439.2|1438|1441|1439.8|1439|1437.8|691
1679499900000|2023-03-22 15:45:00|1439.4|1438.2|1442.6|1441.4|1443.2|1442|1439.4|1438.2|644
1679500200000|2023-03-22 15:50:00|1442.8|1441.6|1445.8|1444.6|1446.8|1445.6|1442.6|1441.4|1058
1679500500000|2023-03-22 15:55:00|1446|1444.8|1447.3|1446.1|1447.6|1446.4|1444.8|1443.6|881
1679500800000|2023-03-22 16:00:00|1446.9|1445.7|1442.9|1441.7|1447.1|1445.9|1442.8|1441.6|828
1679501100000|2023-03-22 16:05:00|1442.7|1441.5|1444|1442.8|1444.8|1443.6|1442.7|1441.5|665
1679501400000|2023-03-22 16:10:00|1444.1|1442.9|1443.2|1442|1444.2|1443|1442.4|1441.2|467
1679501700000|2023-03-22 16:15:00|1443.3|1442.1|1443.4|1442.2|1444|1442.8|1442.2|1441|456
1679502000000|2023-03-22 16:20:00|1443.3|1442.1|1444.7|1443.5|1445.9|1444.7|1443|1441.8|502
1679502300000|2023-03-22 16:25:00|1444.9|1443.7|1446.1|1444.9|1446.8|1445.6|1444.5|1443.3|639
1679502600000|2023-03-22 16:30:00|1445.9|1444.7|1447.7|1446.5|1448.8|1447.6|1445.7|1444.5|652
1679502900000|2023-03-22 16:35:00|1447.6|1446.4|1445.1|1443.9|1447.9|1446.7|1445.1|1443.9|960
1679503200000|2023-03-22 16:40:00|1445|1443.8|1444.6|1443.4|1445.9|1444.7|1444.4|1443.2|635
1679503500000|2023-03-22 16:45:00|1444.5|1443.3|1447.5|1446.3|1448.2|1447|1444.4|1443.2|959
1679503800000|2023-03-22 16:50:00|1447.6|1446.4|1447.6|1446.4|1448.4|1447.2|1447.3|1446.1|707
1679504100000|2023-03-22 16:55:00|1447.7|1446.5|1445.1|1443.9|1447.9|1446.7|1444.4|1443.2|633
1679504400000|2023-03-22 17:00:00|1444.9|1443.7|1442.9|1441.7|1445|1443.8|1442.2|1441|678
1679504700000|2023-03-22 17:05:00|1442.6|1441.4|1442.7|1441.5|1443.4|1442.2|1442.1|1440.9|433
1679505000000|2023-03-22 17:10:00|1442.6|1441.4|1442.3|1441.1|1443.2|1442|1441.9|1440.7|340
1679505300000|2023-03-22 17:15:00|1442.2|1441|1443.2|1442|1444.1|1442.9|1442.2|1441|566
1679505600000|2023-03-22 17:20:00|1442.9|1441.7|1442.6|1441.4|1443.8|1442.6|1442.6|1441.4|327
1679505900000|2023-03-22 17:25:00|1442.7|1441.5|1442.9|1441.7|1443.5|1442.3|1442.2|1441|368
1679506200000|2023-03-22 17:30:00|1442.8|1441.6|1443.4|1442.2|1443.8|1442.6|1442.7|1441.5|411
1679506500000|2023-03-22 17:35:00|1443.3|1442.1|1442.5|1441.3|1443.8|1442.6|1442.5|1441.3|473
1679506800000|2023-03-22 17:40:00|1442.7|1441.5|1442|1440.8|1442.8|1441.6|1441.4|1440.2|399
1679507100000|2023-03-22 17:45:00|1441.9|1440.7|1442.1|1440.9|1443.6|1442.4|1441.7|1440.5|856
1679507400000|2023-03-22 17:50:00|1442.3|1441.1|1440.9|1439.7|1442.3|1441.1|1440.7|1439.5|768
1679507700000|2023-03-22 17:55:00|1441|1439.8|1441.9|1440.7|1442.1|1440.9|1440.4|1439.2|846
1679508000000|2023-03-22 18:00:00|1441.8|1440.6|1439.7|1438.5|1444.6|1443.4|1439.3|1438.1|1164
1679508300000|2023-03-22 18:05:00|1439.8|1438.6|1438.9|1437.7|1441.1|1439.9|1438.6|1437.4|1256
1679508600000|2023-03-22 18:10:00|1439|1437.8|1438.8|1437.6|1439.5|1438.3|1437.3|1436.1|1761
1679508900000|2023-03-22 18:15:00|1439|1437.8|1439.1|1437.9|1439.3|1438.1|1438.4|1437.2|1169
1679529600000|2023-03-23 00:00:00|1440.4|1439.2|1441.5|1440.3|1441.5|1440.3|1438|1436.8|411
1679529900000|2023-03-23 00:05:00|1441.4|1440.2|1439.8|1438.6|1441.5|1440.3|1439.7|1438.5|179
1679530200000|2023-03-23 00:10:00|1439.9|1438.7|1439.7|1438.5|1440|1438.8|1439.3|1438.1|33
1679530500000|2023-03-23 00:15:00|1439.8|1438.6|1439.1|1437.9|1440.3|1439.1|1439.1|1437.9|55
1679530800000|2023-03-23 00:20:00|1439.4|1438.2|1439.6|1438.4|1439.6|1438.4|1439|1437.8|28
1679531100000|2023-03-23 00:25:00|1439.4|1438.2|1438.2|1437|1439.6|1438.4|1438.2|1437|51
1679531400000|2023-03-23 00:30:00|1438.3|1437.1|1437.8|1436.6|1438.4|1437.2|1437.8|1436.6|38
1679531700000|2023-03-23 00:35:00|1437.9|1436.7|1438.9|1437.7|1438.9|1437.7|1437.8|1436.6|26
1679532000000|2023-03-23 00:40:00|1438.8|1437.6|1438.7|1437.5|1439.3|1438.1|1438.7|1437.5|36
1679532300000|2023-03-23 00:45:00|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|43
1679532600000|2023-03-23 00:50:00|1438.6|1437.4|1438.8|1437.6|1438.9|1437.7|1438.2|1437|21
1679532900000|2023-03-23 00:55:00|1438.7|1437.5|1438.1|1436.9|1438.7|1437.5|1437.9|1436.7|30
1679533200000|2023-03-23 01:00:00|1438.3|1437.1|1442|1440.8|1442.1|1440.9|1436.8|1435.6|298
1679533500000|2023-03-23 01:05:00|1442.1|1440.9|1441.7|1440.5|1442.7|1441.5|1441.7|1440.5|148
1679533800000|2023-03-23 01:10:00|1441.6|1440.4|1442.3|1441.1|1443.3|1442.1|1441.2|1440|161
1679534100000|2023-03-23 01:15:00|1442.2|1441|1440.1|1438.9|1442.6|1441.4|1440.1|1438.9|66
1679534400000|2023-03-23 01:20:00|1440|1438.8|1439.2|1438|1440|1438.8|1438.9|1437.7|64
1679534700000|2023-03-23 01:25:00|1439.4|1438.2|1438.3|1437.1|1439.4|1438.2|1438.3|1437.1|25
1679535000000|2023-03-23 01:30:00|1438.2|1437|1438.2|1437|1438.7|1437.5|1437.8|1436.6|71
1679535300000|2023-03-23 01:35:00|1438.3|1437.1|1437.8|1436.6|1439|1437.8|1437.8|1436.6|65
1679535600000|2023-03-23 01:40:00|1437.1|1435.9|1437.1|1435.9|1438.2|1437|1437.1|1435.9|73
1679535900000|2023-03-23 01:45:00|1437.3|1436.1|1436.5|1435.3|1437.6|1436.4|1436.5|1435.3|72
1679536200000|2023-03-23 01:50:00|1436.3|1435.1|1436.2|1435|1436.7|1435.5|1435.9|1434.7|66
1679536500000|2023-03-23 01:55:00|1436.3|1435.1|1436.9|1435.7|1436.9|1435.7|1435.9|1434.7|35
1679536800000|2023-03-23 02:00:00|1436.7|1435.5|1435.9|1434.7|1437.9|1436.7|1435.7|1434.5|69
1679537100000|2023-03-23 02:05:00|1435.8|1434.6|1435.7|1434.5|1436.2|1435|1435.4|1434.2|127
1679537400000|2023-03-23 02:10:00|1435.8|1434.6|1435.8|1434.6|1436.2|1435|1435.3|1434.1|38
1679537700000|2023-03-23 02:15:00|1436|1434.8|1436.5|1435.3|1436.5|1435.3|1436|1434.8|8
1679538000000|2023-03-23 02:20:00|1436.6|1435.4|1438.3|1437.1|1438.3|1437.1|1436.6|1435.4|35
1679538300000|2023-03-23 02:25:00|1438|1436.8|1438|1436.8|1438.1|1436.9|1437.6|1436.4|15
1679538600000|2023-03-23 02:30:00|1437.9|1436.7|1438|1436.8|1438.3|1437.1|1437.1|1435.9|28
1679538900000|2023-03-23 02:35:00|1437.8|1436.6|1437.2|1436|1437.8|1436.6|1436.9|1435.7|19
1679539200000|2023-03-23 02:40:00|1437.1|1435.9|1439.9|1438.7|1439.9|1438.7|1437.1|1435.9|151
1679539500000|2023-03-23 02:45:00|1439.7|1438.5|1441.3|1440.1|1441.5|1440.3|1439.7|1438.5|89
1679539800000|2023-03-23 02:50:00|1441.2|1440|1441.7|1440.5|1442.2|1441|1441.2|1440|54
1679540100000|2023-03-23 02:55:00|1441.8|1440.6|1441.5|1440.3|1442|1440.8|1441.3|1440.1|52
1679540400000|2023-03-23 03:00:00|1441.2|1440|1440.5|1439.3|1441.4|1440.2|1440.5|1439.3|43
1679540700000|2023-03-23 03:05:00|1440.6|1439.4|1440.7|1439.5|1441|1439.8|1440.3|1439.1|22
1679541000000|2023-03-23 03:10:00|1441|1439.8|1440.5|1439.3|1441|1439.8|1440.2|1439|11
1679541300000|2023-03-23 03:15:00|1440.3|1439.1|1440.6|1439.4|1440.7|1439.5|1440.2|1439|6
1679541600000|2023-03-23 03:20:00|1440.5|1439.3|1439.9|1438.7|1440.6|1439.4|1439.9|1438.7|3
1679541900000|2023-03-23 03:25:00|1439.8|1438.6|1440.3|1439.1|1440.4|1439.2|1439.8|1438.6|75
1679542200000|2023-03-23 03:30:00|1440.2|1439|1440.4|1439.2|1440.7|1439.5|1440.2|1439|8
1679542500000|2023-03-23 03:35:00|1440.3|1439.1|1440.2|1439|1440.4|1439.2|1440.2|1439|24
1679542800000|2023-03-23 03:40:00|1439.9|1438.7|1440.1|1438.9|1440.2|1439|1439.9|1438.7|9
1679543100000|2023-03-23 03:45:00|1439.9|1438.7|1439.9|1438.7|1440|1438.8|1439.9|1438.7|2
1679543400000|2023-03-23 03:50:00|1440.2|1439|1440.4|1439.2|1440.4|1439.2|1440.2|1439|3
1679543700000|2023-03-23 03:55:00|1440.5|1439.3|1440.9|1439.7|1440.9|1439.7|1440.5|1439.3|15
1679544000000|2023-03-23 04:00:00|1441.1|1439.9|1442.2|1441|1442.2|1441|1441.1|1439.9|21
1679544300000|2023-03-23 04:05:00|1442.1|1440.9|1441.3|1440.1|1442.3|1441.1|1441.3|1440.1|16
1679544600000|2023-03-23 04:10:00|1441.1|1439.9|1441.8|1440.6|1441.8|1440.6|1441.1|1439.9|7
1679544900000|2023-03-23 04:15:00|1441.9|1440.7|1441.7|1440.5|1441.9|1440.7|1441.7|1440.5|8
1679545200000|2023-03-23 04:20:00|1441.8|1440.6|1441.8|1440.6|1441.9|1440.7|1441.7|1440.5|7
1679545500000|2023-03-23 04:25:00|1441.9|1440.7|1441.5|1440.3|1441.9|1440.7|1441.5|1440.3|5
1679545800000|2023-03-23 04:30:00|1441.6|1440.4|1442.5|1441.3|1442.5|1441.3|1441.6|1440.4|22
1679546100000|2023-03-23 04:35:00|1442.4|1441.2|1442|1440.8|1442.5|1441.3|1442|1440.8|21
1679546400000|2023-03-23 04:40:00|1442.1|1440.9|1441.9|1440.7|1442.1|1440.9|1441.7|1440.5|5
1679546700000|2023-03-23 04:45:00|1441.8|1440.6|1441.5|1440.3|1441.9|1440.7|1440.8|1439.6|25
1679547000000|2023-03-23 04:50:00|1441.6|1440.4|1442.1|1440.9|1442.1|1440.9|1441.5|1440.3|11
1679547300000|2023-03-23 04:55:00|1442|1440.8|1442.3|1441.1|1442.3|1441.1|1441.8|1440.6|7
1679547600000|2023-03-23 05:00:00|1442.1|1440.9|1442.3|1441.1|1442.3|1441.1|1441.9|1440.7|9
1679547900000|2023-03-23 05:05:00|1442.2|1441|1441.8|1440.6|1442.2|1441|1441.8|1440.6|8
1679548200000|2023-03-23 05:10:00|1442|1440.8|1442.3|1441.1|1442.5|1441.3|1441.8|1440.6|44
1679548500000|2023-03-23 05:15:00|1442.1|1440.9|1441.8|1440.6|1442.1|1440.9|1441.4|1440.2|21
1679548800000|2023-03-23 05:20:00|1441.9|1440.7|1441.4|1440.2|1442.1|1440.9|1441.4|1440.2|20
1679549100000|2023-03-23 05:25:00|1441.3|1440.1|1442.1|1440.9|1442.1|1440.9|1441.3|1440.1|12
1679549400000|2023-03-23 05:30:00|1442|1440.8|1442.1|1440.9|1442.9|1441.7|1441.5|1440.3|35
1679549700000|2023-03-23 05:35:00|1442.2|1441|1441|1439.8|1442.4|1441.2|1440.9|1439.7|58
1679550000000|2023-03-23 05:40:00|1441.1|1439.9|1441.2|1440|1441.4|1440.2|1440.5|1439.3|24
1679550300000|2023-03-23 05:45:00|1441.4|1440.2|1440.6|1439.4|1441.4|1440.2|1440.6|1439.4|106
1679550600000|2023-03-23 05:50:00|1440.7|1439.5|1441.4|1440.2|1442|1440.8|1440.7|1439.5|75
1679550900000|2023-03-23 05:55:00|1441.2|1440|1440.8|1439.6|1441.2|1440|1440.3|1439.1|34
1679551200000|2023-03-23 06:00:00|1441|1439.8|1441.2|1440|1441.2|1440|1440.8|1439.6|86
1679551500000|2023-03-23 06:05:00|1441.3|1440.1|1441.2|1440|1442.6|1441.4|1441.2|1440|87
1679551800000|2023-03-23 06:10:00|1441.3|1440.1|1441.5|1440.3|1441.9|1440.7|1441.2|1440|56
1679552100000|2023-03-23 06:15:00|1441.6|1440.4|1441|1439.8|1441.9|1440.7|1440.8|1439.6|87
1679552400000|2023-03-23 06:20:00|1440.8|1439.6|1441.3|1440.1|1441.3|1440.1|1440.8|1439.6|17
1679552700000|2023-03-23 06:25:00|1441.2|1440|1441|1439.8|1441.8|1440.6|1441|1439.8|22
1679553000000|2023-03-23 06:30:00|1440.8|1439.6|1440.8|1439.6|1441|1439.8|1440.3|1439.1|33
1679553300000|2023-03-23 06:35:00|1441|1439.8|1441.5|1440.3|1441.6|1440.4|1440.6|1439.4|50
1679553600000|2023-03-23 06:40:00|1441.6|1440.4|1441.2|1440|1441.6|1440.4|1440.6|1439.4|34
1679553900000|2023-03-23 06:45:00|1441.1|1439.9|1440.4|1439.2|1441.1|1439.9|1440.4|1439.2|59
1679554200000|2023-03-23 06:50:00|1440.1|1438.9|1440.2|1439|1440.3|1439.1|1439.6|1438.4|63
1679554500000|2023-03-23 06:55:00|1440|1438.8|1440.2|1439|1440.5|1439.3|1440|1438.8|31
1679554800000|2023-03-23 07:00:00|1440.3|1439.1|1441|1439.8|1441.3|1440.1|1440.3|1439.1|35
1679555100000|2023-03-23 07:05:00|1440.8|1439.6|1441.8|1440.6|1441.8|1440.6|1440.5|1439.3|49
1679555400000|2023-03-23 07:10:00|1441.6|1440.4|1441.5|1440.3|1441.6|1440.4|1441.3|1440.1|15
1679555700000|2023-03-23 07:15:00|1441.3|1440.1|1441.5|1440.3|1441.8|1440.6|1441.3|1440.1|19
1679556000000|2023-03-23 07:20:00|1441.4|1440.2|1441.3|1440.1|1441.4|1440.2|1440.9|1439.7|18
1679556300000|2023-03-23 07:25:00|1441.5|1440.3|1442.3|1441.1|1442.3|1441.1|1441.5|1440.3|14
1679556600000|2023-03-23 07:30:00|1442.1|1440.9|1442.3|1441.1|1442.3|1441.1|1442.1|1440.9|42
1679556900000|2023-03-23 07:35:00|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.6|1441.4|43
1679557200000|2023-03-23 07:40:00|1442.6|1441.4|1442.8|1441.6|1443.3|1442.1|1442.6|1441.4|105
1679557500000|2023-03-23 07:45:00|1442.9|1441.7|1442.7|1441.5|1443|1441.8|1442.6|1441.4|43
1679557800000|2023-03-23 07:50:00|1442.6|1441.4|1442.5|1441.3|1442.7|1441.5|1442.3|1441.1|25
1679558100000|2023-03-23 07:55:00|1442.6|1441.4|1442.1|1440.9|1442.8|1441.6|1442.1|1440.9|57
1679558400000|2023-03-23 08:00:00|1441.7|1440.5|1442.5|1441.3|1442.6|1441.4|1441.3|1440.1|180
1679558700000|2023-03-23 08:05:00|1442.6|1441.4|1442.6|1441.4|1442.8|1441.6|1442.5|1441.3|16
1679559000000|2023-03-23 08:10:00|1442.8|1441.6|1443|1441.8|1443.1|1441.9|1442.6|1441.4|60
1679559300000|2023-03-23 08:15:00|1442.9|1441.7|1443.1|1441.9|1443.1|1441.9|1442.6|1441.4|23
1679559600000|2023-03-23 08:20:00|1443.2|1442|1443.8|1442.6|1444|1442.8|1443.2|1442|85
1679559900000|2023-03-23 08:25:00|1443.9|1442.7|1444.4|1443.2|1444.4|1443.2|1443.6|1442.4|56
1679560200000|2023-03-23 08:30:00|1444.5|1443.3|1444.2|1443|1444.5|1443.3|1443.9|1442.7|47
1679560500000|2023-03-23 08:35:00|1444|1442.8|1444.2|1443|1444.4|1443.2|1443.9|1442.7|22
1679560800000|2023-03-23 08:40:00|1443.9|1442.7|1442.9|1441.7|1444|1442.8|1442.9|1441.7|46
1679561100000|2023-03-23 08:45:00|1442.8|1441.6|1442.8|1441.6|1443.1|1441.9|1442.6|1441.4|29
1679561400000|2023-03-23 08:50:00|1442.7|1441.5|1442.8|1441.6|1443.1|1441.9|1442.7|1441.5|34
1679561700000|2023-03-23 08:55:00|1442.6|1441.4|1441.3|1440.1|1442.6|1441.4|1441.3|1440.1|41
1679562000000|2023-03-23 09:00:00|1441.4|1440.2|1439.9|1438.7|1441.5|1440.3|1439.9|1438.7|65
1679562300000|2023-03-23 09:05:00|1440.1|1438.9|1439.1|1437.9|1440.2|1439|1438.2|1437|123
1679562600000|2023-03-23 09:10:00|1439.2|1438|1439.4|1438.2|1439.9|1438.7|1439.2|1438|49
1679562900000|2023-03-23 09:15:00|1439.3|1438.1|1438.6|1437.4|1439.5|1438.3|1438.6|1437.4|24
1679563200000|2023-03-23 09:20:00|1438.9|1437.7|1438.1|1436.9|1438.9|1437.7|1438.1|1436.9|76
1679563500000|2023-03-23 09:25:00|1438.2|1437|1438.6|1437.4|1438.9|1437.7|1437.9|1436.7|31
1679563800000|2023-03-23 09:30:00|1438.7|1437.5|1437.7|1436.5|1438.7|1437.5|1437.4|1436.2|60
1679564100000|2023-03-23 09:35:00|1437.8|1436.6|1437|1435.8|1437.8|1436.6|1436.5|1435.3|118
1679564400000|2023-03-23 09:40:00|1436.9|1435.7|1436.9|1435.7|1437|1435.8|1436.7|1435.5|16
1679564700000|2023-03-23 09:45:00|1437|1435.8|1438.1|1436.9|1438.2|1437|1437|1435.8|28
1679565000000|2023-03-23 09:50:00|1438|1436.8|1438.7|1437.5|1439.1|1437.9|1438|1436.8|24
1679565300000|2023-03-23 09:55:00|1439|1437.8|1438.5|1437.3|1439|1437.8|1438.3|1437.1|18
1679565600000|2023-03-23 10:00:00|1438.6|1437.4|1438.2|1437|1438.7|1437.5|1438.2|1437|20
1679565900000|2023-03-23 10:05:00|1438.3|1437.1|1438.2|1437|1438.5|1437.3|1438|1436.8|21
1679566200000|2023-03-23 10:10:00|1438.1|1436.9|1437.3|1436.1|1438.2|1437|1437|1435.8|34
1679566500000|2023-03-23 10:15:00|1437.2|1436|1437.1|1435.9|1437.2|1436|1436.5|1435.3|51
1679566800000|2023-03-23 10:20:00|1437.3|1436.1|1436.6|1435.4|1437.5|1436.3|1436.6|1435.4|31
1679567100000|2023-03-23 10:25:00|1436.7|1435.5|1436.7|1435.5|1437.1|1435.9|1436.3|1435.1|114
1679567400000|2023-03-23 10:30:00|1436.8|1435.6|1436.8|1435.6|1437|1435.8|1436.3|1435.1|50
1679567700000|2023-03-23 10:35:00|1436.7|1435.5|1438|1436.8|1438|1436.8|1436.6|1435.4|55
1679568000000|2023-03-23 10:40:00|1438.2|1437|1437.1|1435.9|1438.2|1437|1436.9|1435.7|27
1679568300000|2023-03-23 10:45:00|1437.3|1436.1|1438.8|1437.6|1438.8|1437.6|1437.3|1436.1|63
1679568600000|2023-03-23 10:50:00|1438.7|1437.5|1440.3|1439.1|1440.3|1439.1|1438.7|1437.5|60
1679568900000|2023-03-23 10:55:00|1440.2|1439|1440.9|1439.7|1441.1|1439.9|1440.1|1438.9|84
1679569200000|2023-03-23 11:00:00|1440.6|1439.4|1440.8|1439.6|1440.9|1439.7|1440.1|1438.9|72
1679569500000|2023-03-23 11:05:00|1440.6|1439.4|1441.1|1439.9|1441.6|1440.4|1440.6|1439.4|59
1679569800000|2023-03-23 11:10:00|1441.3|1440.1|1441.5|1440.3|1441.9|1440.7|1441.1|1439.9|134
1679570100000|2023-03-23 11:15:00|1441.6|1440.4|1441|1439.8|1441.8|1440.6|1440.8|1439.6|68
1679570400000|2023-03-23 11:20:00|1440.9|1439.7|1442.2|1441|1442.3|1441.1|1440.8|1439.6|89
1679570700000|2023-03-23 11:25:00|1442.4|1441.2|1441.5|1440.3|1442.4|1441.2|1441|1439.8|149
1679571000000|2023-03-23 11:30:00|1441.3|1440.1|1441.2|1440|1441.7|1440.5|1441|1439.8|58
1679571300000|2023-03-23 11:35:00|1441.1|1439.9|1440.9|1439.7|1441.3|1440.1|1440.7|1439.5|28
1679571600000|2023-03-23 11:40:00|1440.8|1439.6|1438.7|1437.5|1440.8|1439.6|1438.7|1437.5|175
1679571900000|2023-03-23 11:45:00|1438.9|1437.7|1437.9|1436.7|1439.2|1438|1437.7|1436.5|48
1679572200000|2023-03-23 11:50:00|1438.1|1436.9|1436.7|1435.5|1438.1|1436.9|1436.7|1435.5|146
1679572500000|2023-03-23 11:55:00|1436.9|1435.7|1437.5|1436.3|1437.5|1436.3|1435.7|1434.5|405
1679572800000|2023-03-23 12:00:00|1437.6|1436.4|1438.6|1437.4|1438.7|1437.5|1437.5|1436.3|200
1679573100000|2023-03-23 12:05:00|1438.4|1437.2|1438.4|1437.2|1438.6|1437.4|1437.9|1436.7|114
1679573400000|2023-03-23 12:10:00|1438.5|1437.3|1438.4|1437.2|1438.9|1437.7|1438.4|1437.2|80
1679573700000|2023-03-23 12:15:00|1438.5|1437.3|1438.5|1437.3|1438.9|1437.7|1438.4|1437.2|63
1679574000000|2023-03-23 12:20:00|1438.6|1437.4|1438.6|1437.4|1438.9|1437.7|1438.4|1437.2|72
1679574300000|2023-03-23 12:25:00|1438.7|1437.5|1438.9|1437.7|1439.5|1438.3|1438.6|1437.4|228
1679574600000|2023-03-23 12:30:00|1438.8|1437.6|1439.5|1438.3|1439.7|1438.5|1438.6|1437.4|334
1679574900000|2023-03-23 12:35:00|1439.6|1438.4|1439.3|1438.1|1440.7|1439.5|1439.2|1438|480
1679575200000|2023-03-23 12:40:00|1439.4|1438.2|1439.2|1438|1439.9|1438.7|1438.5|1437.3|192
1679578200000|2023-03-23 13:30:00|1439.6|1438.4|1428|1426.8|1439.6|1438.4|1427.7|1426.5|3302
1679578500000|2023-03-23 13:35:00|1427.9|1426.7|1427.9|1426.7|1428.4|1427.2|1423.5|1422.3|2578
1679578800000|2023-03-23 13:40:00|1427.7|1426.5|1427.2|1426|1428.7|1427.5|1425.9|1424.7|2077
1679579100000|2023-03-23 13:45:00|1427.4|1426.2|1426.2|1425|1428.2|1427|1425.4|1424.2|1590
1679579400000|2023-03-23 13:50:00|1426.5|1425.3|1430.9|1429.7|1431.7|1430.5|1426.5|1425.3|1441
1679579700000|2023-03-23 13:55:00|1431|1429.8|1430.7|1429.5|1432.2|1431|1430.2|1429|1443
1679580000000|2023-03-23 14:00:00|1430.4|1429.2|1427.8|1426.6|1430.7|1429.5|1427|1425.8|1155
1679580300000|2023-03-23 14:05:00|1427.7|1426.5|1426.7|1425.5|1428.2|1427|1426.4|1425.2|638
1679580600000|2023-03-23 14:10:00|1426.8|1425.6|1424.9|1423.7|1428.3|1427.1|1424.6|1423.4|842
1679580900000|2023-03-23 14:15:00|1424.8|1423.6|1422.1|1420.9|1424.8|1423.6|1420|1418.8|2050
1679581200000|2023-03-23 14:20:00|1422|1420.8|1418.4|1417.2|1423|1421.8|1417.4|1416.2|1537
1679581500000|2023-03-23 14:25:00|1418.3|1417.1|1417.8|1416.6|1418.8|1417.6|1416.8|1415.6|1209
1679581800000|2023-03-23 14:30:00|1417.6|1416.4|1416.2|1415|1418.5|1417.3|1413.6|1412.4|1831
1679582100000|2023-03-23 14:35:00|1416.1|1414.9|1420.3|1419.1|1420.3|1419.1|1414.1|1412.9|2226
1679582400000|2023-03-23 14:40:00|1420.2|1419|1420.5|1419.3|1421|1419.8|1418|1416.8|2188
1679582700000|2023-03-23 14:45:00|1420.6|1419.4|1422.2|1421|1422.4|1421.2|1418.9|1417.7|819
1679583000000|2023-03-23 14:50:00|1422|1420.8|1418.3|1417.1|1422|1420.8|1418.1|1416.9|626
1679583300000|2023-03-23 14:55:00|1418.2|1417|1416.6|1415.4|1419.3|1418.1|1416.5|1415.3|714
1679583600000|2023-03-23 15:00:00|1416.7|1415.5|1413.7|1412.5|1417|1415.8|1413.5|1412.3|846
1679583900000|2023-03-23 15:05:00|1413.6|1412.4|1416.3|1415.1|1416.6|1415.4|1413.3|1412.1|820
1679584200000|2023-03-23 15:10:00|1416.5|1415.3|1417.1|1415.9|1417.6|1416.4|1414.7|1413.5|1521
1679584500000|2023-03-23 15:15:00|1417|1415.8|1416.9|1415.7|1419|1417.8|1416.2|1415|898
1679584800000|2023-03-23 15:20:00|1417.1|1415.9|1415.7|1414.5|1417.3|1416.1|1415.6|1414.4|539
1679585100000|2023-03-23 15:25:00|1415.6|1414.4|1414.6|1413.4|1416.6|1415.4|1414.1|1412.9|457
1679585400000|2023-03-23 15:30:00|1414.9|1413.7|1412.5|1411.3|1414.9|1413.7|1412|1410.8|1089
1679585700000|2023-03-23 15:35:00|1412.4|1411.2|1417.1|1415.9|1417.1|1415.9|1412.4|1411.2|779
1679586000000|2023-03-23 15:40:00|1416.9|1415.7|1413.9|1412.7|1417.5|1416.3|1413.9|1412.7|716
1679586300000|2023-03-23 15:45:00|1413.8|1412.6|1413.2|1412|1414.4|1413.2|1413.1|1411.9|623
1679586600000|2023-03-23 15:50:00|1413.1|1411.9|1412.2|1411|1414.3|1413.1|1411.9|1410.7|609
1679586900000|2023-03-23 15:55:00|1412.4|1411.2|1413|1411.8|1414.1|1412.9|1412|1410.8|709
1679587200000|2023-03-23 16:00:00|1412.9|1411.7|1413.2|1412|1415.2|1414|1411.6|1410.4|1390
1679587500000|2023-03-23 16:05:00|1413.1|1411.9|1414.4|1413.2|1415.2|1414|1412.6|1411.4|487
1679587800000|2023-03-23 16:10:00|1414.6|1413.4|1413.3|1412.1|1414.6|1413.4|1412.9|1411.7|490
1679588100000|2023-03-23 16:15:00|1413.4|1412.2|1411.3|1410.1|1413.4|1412.2|1410.9|1409.7|797
1679588400000|2023-03-23 16:20:00|1411.4|1410.2|1413|1411.8|1413.8|1412.6|1410.7|1409.5|925
1679588700000|2023-03-23 16:25:00|1412.9|1411.7|1414|1412.8|1414.3|1413.1|1412.8|1411.6|617
1679589000000|2023-03-23 16:30:00|1413.8|1412.6|1411.7|1410.5|1414|1412.8|1411.3|1410.1|678
1679589300000|2023-03-23 16:35:00|1411.8|1410.6|1411.5|1410.3|1412.4|1411.2|1410.7|1409.5|651
1679589600000|2023-03-23 16:40:00|1411.4|1410.2|1406.2|1405|1411.5|1410.3|1406.2|1405|1462
1679589900000|2023-03-23 16:45:00|1406.4|1405.2|1409.2|1408|1410.2|1409|1406.4|1405.2|1223
1679590200000|2023-03-23 16:50:00|1409.4|1408.2|1411.1|1409.9|1411.1|1409.9|1408.3|1407.1|701
1679590500000|2023-03-23 16:55:00|1411|1409.8|1413.3|1412.1|1413.6|1412.4|1410.9|1409.7|692
1679590800000|2023-03-23 17:00:00|1413.2|1412|1413.6|1412.4|1413.8|1412.6|1412.1|1410.9|547
1679591100000|2023-03-23 17:05:00|1414|1412.8|1414.5|1413.3|1415.5|1414.3|1413.6|1412.4|865
1679591400000|2023-03-23 17:10:00|1414.2|1413|1413.8|1412.6|1414.5|1413.3|1412.3|1411.1|735
1679591700000|2023-03-23 17:15:00|1413.7|1412.5|1413|1411.8|1415.7|1414.5|1412.7|1411.5|810
1679592000000|2023-03-23 17:20:00|1412.9|1411.7|1413.5|1412.3|1413.7|1412.5|1412.3|1411.1|361
1679592300000|2023-03-23 17:25:00|1413.6|1412.4|1413.8|1412.6|1414|1412.8|1411.8|1410.6|930
1679592600000|2023-03-23 17:30:00|1413.5|1412.3|1413.3|1412.1|1414.7|1413.5|1413.2|1412|562
1679592900000|2023-03-23 17:35:00|1413.5|1412.3|1413|1411.8|1415.4|1414.2|1412.9|1411.7|795
1679593200000|2023-03-23 17:40:00|1412.9|1411.7|1411.4|1410.2|1412.9|1411.7|1411.4|1410.2|420
1679593500000|2023-03-23 17:45:00|1411.5|1410.3|1411.3|1410.1|1412.4|1411.2|1410.8|1409.6|509
1679593800000|2023-03-23 17:50:00|1411.4|1410.2|1410.2|1409|1411.4|1410.2|1409.5|1408.3|830
1679594100000|2023-03-23 17:55:00|1410.1|1408.9|1409.7|1408.5|1410.2|1409|1408.5|1407.3|924
1679594400000|2023-03-23 18:00:00|1409.8|1408.6|1409.6|1408.4|1410.2|1409|1408.2|1407|924
1679594700000|2023-03-23 18:05:00|1409.5|1408.3|1411|1409.8|1411.8|1410.6|1409|1407.8|1416
1679595000000|2023-03-23 18:10:00|1411.1|1409.9|1410.1|1408.9|1411.6|1410.4|1409.8|1408.6|1996
1679595300000|2023-03-23 18:15:00|1410|1408.8|1408.9|1407.7|1410.2|1409|1408.8|1407.6|3034
1679616000000|2023-03-24 00:00:00|1409.8|1408.6|1406|1404.8|1410|1408.8|1406|1404.8|733
1679616300000|2023-03-24 00:05:00|1405.7|1404.5|1406.7|1405.5|1406.8|1405.6|1405.3|1404.1|289
1679616600000|2023-03-24 00:10:00|1406.6|1405.4|1404.6|1403.4|1406.6|1405.4|1403.8|1402.6|171
1679616900000|2023-03-24 00:15:00|1404.7|1403.5|1406.2|1405|1406.8|1405.6|1404.6|1403.4|212
1679617200000|2023-03-24 00:20:00|1406.3|1405.1|1405|1403.8|1406.3|1405.1|1404.3|1403.1|112
1679617500000|2023-03-24 00:25:00|1405.1|1403.9|1404.7|1403.5|1405.4|1404.2|1404.7|1403.5|90
1679617800000|2023-03-24 00:30:00|1404.9|1403.7|1404.7|1403.5|1404.9|1403.7|1404.4|1403.2|37
1679618100000|2023-03-24 00:35:00|1404.4|1403.2|1404.1|1402.9|1404.7|1403.5|1404|1402.8|145
1679618400000|2023-03-24 00:40:00|1404|1402.8|1401.4|1400.2|1404|1402.8|1401.3|1400.1|385
1679618700000|2023-03-24 00:45:00|1401.2|1400|1401.2|1400|1401.7|1400.5|1400.5|1399.3|226
1679619000000|2023-03-24 00:50:00|1401.3|1400.1|1400.8|1399.6|1401.7|1400.5|1400.5|1399.3|89
1679619300000|2023-03-24 00:55:00|1400.9|1399.7|1403.1|1401.9|1403.1|1401.9|1400.9|1399.7|326
1679619600000|2023-03-24 01:00:00|1403.2|1402|1401.7|1400.5|1403.7|1402.5|1401.4|1400.2|132
1679619900000|2023-03-24 01:05:00|1401.9|1400.7|1398.9|1397.7|1401.9|1400.7|1398.4|1397.2|171
1679620200000|2023-03-24 01:10:00|1398.8|1397.6|1398.2|1397|1399.1|1397.9|1397.4|1396.2|237
1679620500000|2023-03-24 01:15:00|1398|1396.8|1397.2|1396|1398.2|1397|1396.9|1395.7|393
1679620800000|2023-03-24 01:20:00|1397.3|1396.1|1397|1395.8|1397.7|1396.5|1396.4|1395.2|249
1679621100000|2023-03-24 01:25:00|1396.7|1395.5|1396.2|1395|1397|1395.8|1396.1|1394.9|125
1679621400000|2023-03-24 01:30:00|1396.3|1395.1|1399.3|1398.1|1399.4|1398.2|1396.2|1395|130
1679621700000|2023-03-24 01:35:00|1399.2|1398|1401|1399.8|1401.4|1400.2|1398.9|1397.7|122
1679622000000|2023-03-24 01:40:00|1400.9|1399.7|1400.7|1399.5|1401.2|1400|1400.2|1399|102
1679622300000|2023-03-24 01:45:00|1400.3|1399.1|1400.5|1399.3|1401|1399.8|1399.2|1398|128
1679622600000|2023-03-24 01:50:00|1400.7|1399.5|1403|1401.8|1403.2|1402|1400.7|1399.5|153
1679622900000|2023-03-24 01:55:00|1402.9|1401.7|1401.4|1400.2|1402.9|1401.7|1401.3|1400.1|63
1679623200000|2023-03-24 02:00:00|1401.5|1400.3|1404|1402.8|1404.5|1403.3|1401.5|1400.3|124
1679623500000|2023-03-24 02:05:00|1404.2|1403|1406.3|1405.1|1407.3|1406.1|1404.2|1403|289
1679623800000|2023-03-24 02:10:00|1406.5|1405.3|1405.2|1404|1406.8|1405.6|1404.9|1403.7|125
1679624100000|2023-03-24 02:15:00|1405|1403.8|1405.7|1404.5|1406|1404.8|1404.5|1403.3|63
1679624400000|2023-03-24 02:20:00|1405.8|1404.6|1406.8|1405.6|1407.1|1405.9|1405.5|1404.3|144
1679624700000|2023-03-24 02:25:00|1406.7|1405.5|1406.3|1405.1|1406.8|1405.6|1406.3|1405.1|47
1679625000000|2023-03-24 02:30:00|1406.2|1405|1404.7|1403.5|1406.8|1405.6|1404.7|1403.5|67
1679625300000|2023-03-24 02:35:00|1404.6|1403.4|1403.8|1402.6|1404.6|1403.4|1403.7|1402.5|84
1679625600000|2023-03-24 02:40:00|1403.7|1402.5|1405.3|1404.1|1405.7|1404.5|1403.7|1402.5|176
1679625900000|2023-03-24 02:45:00|1405.4|1404.2|1405|1403.8|1405.6|1404.4|1404.8|1403.6|57
1679626200000|2023-03-24 02:50:00|1405.1|1403.9|1406.8|1405.6|1406.8|1405.6|1405|1403.8|92
1679626500000|2023-03-24 02:55:00|1406.7|1405.5|1405.5|1404.3|1407|1405.8|1405.5|1404.3|71
1679626800000|2023-03-24 03:00:00|1405.3|1404.1|1405.1|1403.9|1405.3|1404.1|1404.3|1403.1|39
1679627100000|2023-03-24 03:05:00|1405.2|1404|1405.5|1404.3|1405.7|1404.5|1405|1403.8|22
1679627400000|2023-03-24 03:10:00|1405.7|1404.5|1405.3|1404.1|1405.8|1404.6|1405|1403.8|42
1679627700000|2023-03-24 03:15:00|1405.2|1404|1404.9|1403.7|1405.7|1404.5|1404.9|1403.7|80
1679628000000|2023-03-24 03:20:00|1405.2|1404|1405.9|1404.7|1406.2|1405|1404.9|1403.7|29
1679628300000|2023-03-24 03:25:00|1406|1404.8|1406.2|1405|1406.4|1405.2|1405.7|1404.5|20
1679628600000|2023-03-24 03:30:00|1406.1|1404.9|1406|1404.8|1406.2|1405|1406|1404.8|22
1679628900000|2023-03-24 03:35:00|1405.7|1404.5|1406.7|1405.5|1406.8|1405.6|1405.7|1404.5|70
1679629200000|2023-03-24 03:40:00|1406|1404.8|1406.1|1404.9|1406.3|1405.1|1405.5|1404.3|75
1679629500000|2023-03-24 03:45:00|1406|1404.8|1406|1404.8|1406.1|1404.9|1405.8|1404.6|19
1679629800000|2023-03-24 03:50:00|1406.1|1404.9|1406.2|1405|1406.3|1405.1|1406|1404.8|8
1679630100000|2023-03-24 03:55:00|1406.1|1404.9|1406.1|1404.9|1406.2|1405|1406.1|1404.9|7
1679630400000|2023-03-24 04:00:00|1406.2|1405|1405.9|1404.7|1406.2|1405|1405.8|1404.6|12
1679630700000|2023-03-24 04:05:00|1406|1404.8|1406|1404.8|1406.2|1405|1405.8|1404.6|11
1679631000000|2023-03-24 04:10:00|1405.9|1404.7|1406.4|1405.2|1406.4|1405.2|1405.9|1404.7|13
1679631300000|2023-03-24 04:15:00|1406.3|1405.1|1406.8|1405.6|1406.8|1405.6|1406.3|1405.1|12
1679631600000|2023-03-24 04:20:00|1406.6|1405.4|1406.7|1405.5|1406.8|1405.6|1406.3|1405.1|26
1679631900000|2023-03-24 04:25:00|1406.8|1405.6|1406.3|1405.1|1406.8|1405.6|1406|1404.8|37
1679632200000|2023-03-24 04:30:00|1406.4|1405.2|1406.3|1405.1|1406.5|1405.3|1406.3|1405.1|3
1679632500000|2023-03-24 04:35:00|1406.1|1404.9|1406.5|1405.3|1406.5|1405.3|1405.9|1404.7|46
1679632800000|2023-03-24 04:40:00|1406.4|1405.2|1406.3|1405.1|1406.5|1405.3|1406.3|1405.1|17
1679633100000|2023-03-24 04:45:00|1406.2|1405|1405.9|1404.7|1406.3|1405.1|1405.7|1404.5|29
1679633400000|2023-03-24 04:50:00|1405.8|1404.6|1406|1404.8|1406.3|1405.1|1405.8|1404.6|16
1679633700000|2023-03-24 04:55:00|1405.9|1404.7|1406.3|1405.1|1406.3|1405.1|1405.8|1404.6|28
1679634000000|2023-03-24 05:00:00|1406.2|1405|1406.4|1405.2|1406.4|1405.2|1406.1|1404.9|10
1679634300000|2023-03-24 05:05:00|1406.3|1405.1|1406.2|1405|1406.3|1405.1|1405.9|1404.7|24
1679634600000|2023-03-24 05:10:00|1406.1|1404.9|1405.7|1404.5|1406.2|1405|1405.6|1404.4|7
1679634900000|2023-03-24 05:15:00|1405.8|1404.6|1406.2|1405|1406.2|1405|1405.7|1404.5|34
1679635200000|2023-03-24 05:20:00|1406.1|1404.9|1406.2|1405|1406.2|1405|1406|1404.8|17
1679635500000|2023-03-24 05:25:00|1406.5|1405.3|1406.8|1405.6|1407.6|1406.4|1406.3|1405.1|38
1679635800000|2023-03-24 05:30:00|1406.9|1405.7|1409.1|1407.9|1409.1|1407.9|1406.8|1405.6|229
1679636100000|2023-03-24 05:35:00|1409.3|1408.1|1410.7|1409.5|1410.7|1409.5|1409|1407.8|307
1679636400000|2023-03-24 05:40:00|1410.9|1409.7|1410.7|1409.5|1411.4|1410.2|1409.7|1408.5|350
1679636700000|2023-03-24 05:45:00|1410.8|1409.6|1410.5|1409.3|1410.8|1409.6|1409.9|1408.7|321
1679637000000|2023-03-24 05:50:00|1410.7|1409.5|1410.7|1409.5|1410.8|1409.6|1410.2|1409|189
1679637300000|2023-03-24 05:55:00|1411|1409.8|1411|1409.8|1411.5|1410.3|1410.9|1409.7|235
1679637600000|2023-03-24 06:00:00|1411.1|1409.9|1411.7|1410.5|1412.6|1411.4|1411.1|1409.9|241
1679637900000|2023-03-24 06:05:00|1411.6|1410.4|1412.3|1411.1|1412.3|1411.1|1410.1|1408.9|142
1679638200000|2023-03-24 06:10:00|1412.2|1411|1413.7|1412.5|1414.2|1413|1411.8|1410.6|431
1679638500000|2023-03-24 06:15:00|1413.8|1412.6|1412.3|1411.1|1413.8|1412.6|1411.9|1410.7|126
1679638800000|2023-03-24 06:20:00|1411.7|1410.5|1411.7|1410.5|1411.9|1410.7|1410.9|1409.7|71
1679639100000|2023-03-24 06:25:00|1412.2|1411|1412.8|1411.6|1412.9|1411.7|1411.8|1410.6|87
1679639400000|2023-03-24 06:30:00|1412.7|1411.5|1412.1|1410.9|1413|1411.8|1411.8|1410.6|112
1679639700000|2023-03-24 06:35:00|1412|1410.8|1413.4|1412.2|1413.5|1412.3|1412|1410.8|179
1679640000000|2023-03-24 06:40:00|1413.3|1412.1|1413|1411.8|1413.8|1412.6|1412.9|1411.7|192
1679640300000|2023-03-24 06:45:00|1413.1|1411.9|1412.8|1411.6|1413.3|1412.1|1412.1|1410.9|52
1679640600000|2023-03-24 06:50:00|1412.6|1411.4|1413.1|1411.9|1413.2|1412|1412.6|1411.4|106
1679640900000|2023-03-24 06:55:00|1413|1411.8|1412.3|1411.1|1413.1|1411.9|1411.9|1410.7|92
1679641200000|2023-03-24 07:00:00|1412.2|1411|1412.1|1410.9|1412.6|1411.4|1412.1|1410.9|32
1679641500000|2023-03-24 07:05:00|1412.2|1411|1412.7|1411.5|1412.9|1411.7|1412.1|1410.9|46
1679641800000|2023-03-24 07:10:00|1412.6|1411.4|1412.3|1411.1|1413.1|1411.9|1412|1410.8|70
1679642100000|2023-03-24 07:15:00|1412.4|1411.2|1412|1410.8|1412.4|1411.2|1411.4|1410.2|114
1679642400000|2023-03-24 07:20:00|1411.7|1410.5|1411.8|1410.6|1412|1410.8|1411.4|1410.2|29
1679642700000|2023-03-24 07:25:00|1411.4|1410.2|1411.5|1410.3|1412|1410.8|1411.4|1410.2|52
1679643000000|2023-03-24 07:30:00|1411.9|1410.7|1411.2|1410|1412|1410.8|1411|1409.8|39
1679643300000|2023-03-24 07:35:00|1411.3|1410.1|1411.4|1410.2|1412|1410.8|1411.3|1410.1|50
1679643600000|2023-03-24 07:40:00|1411.5|1410.3|1411.8|1410.6|1412|1410.8|1411.5|1410.3|46
1679643900000|2023-03-24 07:45:00|1411.9|1410.7|1412|1410.8|1412.1|1410.9|1411.7|1410.5|26
1679644200000|2023-03-24 07:50:00|1411.9|1410.7|1411.6|1410.4|1412.7|1411.5|1411.6|1410.4|147
1679644500000|2023-03-24 07:55:00|1411.5|1410.3|1410.4|1409.2|1411.6|1410.4|1410.1|1408.9|61
1679644800000|2023-03-24 08:00:00|1410.7|1409.5|1410.1|1408.9|1411.1|1409.9|1409.8|1408.6|85
1679645100000|2023-03-24 08:05:00|1410|1408.8|1409.3|1408.1|1410.2|1409|1409.1|1407.9|106
1679645400000|2023-03-24 08:10:00|1409.2|1408|1410.4|1409.2|1411.2|1410|1409.1|1407.9|61
1679645700000|2023-03-24 08:15:00|1410.5|1409.3|1409|1407.8|1410.8|1409.6|1409|1407.8|36
1679646000000|2023-03-24 08:20:00|1409.2|1408|1410.2|1409|1410.7|1409.5|1409|1407.8|62
1679646300000|2023-03-24 08:25:00|1410.4|1409.2|1410.9|1409.7|1411.1|1409.9|1410.4|1409.2|50
1679646600000|2023-03-24 08:30:00|1411|1409.8|1410.2|1409|1411.2|1410|1410.2|1409|51
1679646900000|2023-03-24 08:35:00|1410.3|1409.1|1408.8|1407.6|1410.7|1409.5|1408.7|1407.5|66
1679647200000|2023-03-24 08:40:00|1408.9|1407.7|1407.4|1406.2|1408.9|1407.7|1407.4|1406.2|109
1679647500000|2023-03-24 08:45:00|1407.2|1406|1405.9|1404.7|1407.4|1406.2|1405.9|1404.7|302
1679647800000|2023-03-24 08:50:00|1406.2|1405|1404.6|1403.4|1406.4|1405.2|1404.6|1403.4|132
1679648100000|2023-03-24 08:55:00|1404.7|1403.5|1406.4|1405.2|1406.4|1405.2|1404.6|1403.4|105
1679648400000|2023-03-24 09:00:00|1406.6|1405.4|1407.8|1406.6|1407.8|1406.6|1406.1|1404.9|57
1679648700000|2023-03-24 09:05:00|1407.7|1406.5|1408.2|1407|1408.2|1407|1407.3|1406.1|56
1679649000000|2023-03-24 09:10:00|1408.1|1406.9|1409.8|1408.6|1410.5|1409.3|1408.1|1406.9|104
1679649300000|2023-03-24 09:15:00|1409.6|1408.4|1410.5|1409.3|1411.6|1410.4|1409.6|1408.4|130
1679649600000|2023-03-24 09:20:00|1410.6|1409.4|1411|1409.8|1411.2|1410|1410.1|1408.9|51
1679649900000|2023-03-24 09:25:00|1411.1|1409.9|1411.2|1410|1411.5|1410.3|1410.8|1409.6|36
1679650200000|2023-03-24 09:30:00|1411.1|1409.9|1410.5|1409.3|1411.1|1409.9|1409.9|1408.7|75
1679650500000|2023-03-24 09:35:00|1410.7|1409.5|1409.4|1408.2|1411|1409.8|1409.4|1408.2|56
1679650800000|2023-03-24 09:40:00|1409.3|1408.1|1408.3|1407.1|1409.6|1408.4|1408.3|1407.1|65
1679651100000|2023-03-24 09:45:00|1408.2|1407|1404.4|1403.2|1408.3|1407.1|1404.2|1403|215
1679651400000|2023-03-24 09:50:00|1403.9|1402.7|1403.3|1402.1|1404.3|1403.1|1403|1401.8|179
1679651700000|2023-03-24 09:55:00|1403.2|1402|1401.7|1400.5|1403.3|1402.1|1401|1399.8|215
1679652000000|2023-03-24 10:00:00|1401.5|1400.3|1399.3|1398.1|1401.6|1400.4|1399.3|1398.1|285
1679652300000|2023-03-24 10:05:00|1399.2|1398|1398.5|1397.3|1399.2|1398|1397.7|1396.5|326
1679652600000|2023-03-24 10:10:00|1398.4|1397.2|1398|1396.8|1399|1397.8|1397.5|1396.3|137
1679652900000|2023-03-24 10:15:00|1398.1|1396.9|1398.2|1397|1398.3|1397.1|1396.8|1395.6|322
1679653200000|2023-03-24 10:20:00|1398.3|1397.1|1397|1395.8|1398.3|1397.1|1396.8|1395.6|217
1679653500000|2023-03-24 10:25:00|1397.2|1396|1398|1396.8|1398.3|1397.1|1397|1395.8|107
1679653800000|2023-03-24 10:30:00|1397.8|1396.6|1396.8|1395.6|1397.8|1396.6|1396.8|1395.6|164
1679654100000|2023-03-24 10:35:00|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.4|1395.2|55
1679654400000|2023-03-24 10:40:00|1397|1395.8|1398|1396.8|1398.3|1397.1|1397|1395.8|52
1679654700000|2023-03-24 10:45:00|1398.1|1396.9|1399.6|1398.4|1399.7|1398.5|1397.8|1396.6|174
1679655000000|2023-03-24 10:50:00|1399.5|1398.3|1402|1400.8|1402|1400.8|1399|1397.8|123
1679655300000|2023-03-24 10:55:00|1401.9|1400.7|1402|1400.8|1402.5|1401.3|1401.2|1400|106
1679655600000|2023-03-24 11:00:00|1402.1|1400.9|1399.4|1398.2|1402.1|1400.9|1399.4|1398.2|192
1679655900000|2023-03-24 11:05:00|1399.6|1398.4|1399.2|1398|1400.2|1399|1399.2|1398|62
1679656200000|2023-03-24 11:10:00|1399|1397.8|1400.7|1399.5|1400.7|1399.5|1398.4|1397.2|115
1679656500000|2023-03-24 11:15:00|1401|1399.8|1401|1399.8|1402.1|1400.9|1400.5|1399.3|150
1679656800000|2023-03-24 11:20:00|1400.9|1399.7|1401|1399.8|1401.8|1400.6|1400.6|1399.4|80
1679657100000|2023-03-24 11:25:00|1401.1|1399.9|1400.7|1399.5|1402|1400.8|1400.6|1399.4|43
1679657400000|2023-03-24 11:30:00|1400.8|1399.6|1400.7|1399.5|1401.8|1400.6|1400.6|1399.4|59
1679657700000|2023-03-24 11:35:00|1400.9|1399.7|1399.8|1398.6|1400.9|1399.7|1399.8|1398.6|91
1679658000000|2023-03-24 11:40:00|1399.9|1398.7|1400|1398.8|1400.5|1399.3|1399.7|1398.5|100
1679658300000|2023-03-24 11:45:00|1399.9|1398.7|1399.5|1398.3|1400.3|1399.1|1398.7|1397.5|201
1679658600000|2023-03-24 11:50:00|1399.4|1398.2|1399.3|1398.1|1399.6|1398.4|1398.6|1397.4|91
1679658900000|2023-03-24 11:55:00|1399.5|1398.3|1400.2|1399|1400.4|1399.2|1399.2|1398|167
1679659200000|2023-03-24 12:00:00|1400.4|1399.2|1400.4|1399.2|1400.7|1399.5|1399.7|1398.5|190
1679659500000|2023-03-24 12:05:00|1400.3|1399.1|1400.2|1399|1400.8|1399.6|1399.6|1398.4|205
1679659800000|2023-03-24 12:10:00|1400|1398.8|1399.6|1398.4|1400.7|1399.5|1399.4|1398.2|138
1679660100000|2023-03-24 12:15:00|1399.5|1398.3|1399.9|1398.7|1399.9|1398.7|1398|1396.8|391
1679660400000|2023-03-24 12:20:00|1400|1398.8|1400.4|1399.2|1401.4|1400.2|1400|1398.8|116
1679660700000|2023-03-24 12:25:00|1400.3|1399.1|1400.6|1399.4|1401.5|1400.3|1400.3|1399.1|194
1679661000000|2023-03-24 12:30:00|1400.5|1399.3|1401.1|1399.9|1401.7|1400.5|1400.2|1399|128
1679661300000|2023-03-24 12:35:00|1400.9|1399.7|1403.3|1402.1|1403.6|1402.4|1400.9|1399.7|302
1679661600000|2023-03-24 12:40:00|1403|1401.8|1401.7|1400.5|1403|1401.8|1401.4|1400.2|262
1679664600000|2023-03-24 13:30:00|1408.2|1407|1407.1|1405.9|1409.8|1408.6|1403.3|1402.1|3814
1679664900000|2023-03-24 13:35:00|1406.9|1405.7|1411.1|1409.9|1412.3|1411.1|1406.4|1405.2|2486
1679665200000|2023-03-24 13:40:00|1411.2|1410|1411.8|1410.6|1412.1|1410.9|1408|1406.8|1548
1679665500000|2023-03-24 13:45:00|1411.9|1410.7|1410.9|1409.7|1412|1410.8|1408.8|1407.6|1522
1679665800000|2023-03-24 13:50:00|1411|1409.8|1414.8|1413.6|1416|1414.8|1410.3|1409.1|1660
1679666100000|2023-03-24 13:55:00|1414.9|1413.7|1414.6|1413.4|1417.3|1416.1|1413.7|1412.5|1614
1679666400000|2023-03-24 14:00:00|1414.7|1413.5|1413|1411.8|1416.8|1415.6|1412.5|1411.3|1612
1679666700000|2023-03-24 14:05:00|1413.1|1411.9|1415.4|1414.2|1415.6|1414.4|1412.9|1411.7|1146
1679667000000|2023-03-24 14:10:00|1415.6|1414.4|1416.2|1415|1418.2|1417|1415.1|1413.9|1813
1679667300000|2023-03-24 14:15:00|1416.3|1415.1|1416.6|1415.4|1417.6|1416.4|1414.8|1413.6|946
1679667600000|2023-03-24 14:20:00|1416.7|1415.5|1418.3|1417.1|1418.8|1417.6|1415.2|1414|1462
1679667900000|2023-03-24 14:25:00|1418.5|1417.3|1418.7|1417.5|1419.5|1418.3|1417.8|1416.6|765
1679668200000|2023-03-24 14:30:00|1418.6|1417.4|1415.5|1414.3|1419.1|1417.9|1415.1|1413.9|1381
1679668500000|2023-03-24 14:35:00|1415.6|1414.4|1415.5|1414.3|1417.5|1416.3|1415|1413.8|1534
1679668800000|2023-03-24 14:40:00|1415.4|1414.2|1412.8|1411.6|1415.5|1414.3|1412.6|1411.4|815
1679669100000|2023-03-24 14:45:00|1412.9|1411.7|1414.2|1413|1414.7|1413.5|1412.8|1411.6|978
1679669400000|2023-03-24 14:50:00|1414.3|1413.1|1412.8|1411.6|1414.9|1413.7|1412.6|1411.4|515
1679669700000|2023-03-24 14:55:00|1412.7|1411.5|1412|1410.8|1413.8|1412.6|1412|1410.8|593
1679670000000|2023-03-24 15:00:00|1411.7|1410.5|1410.4|1409.2|1412|1410.8|1410.2|1409|933
1679670300000|2023-03-24 15:05:00|1410.3|1409.1|1409.4|1408.2|1411.1|1409.9|1408.3|1407.1|765
1679670600000|2023-03-24 15:10:00|1409.3|1408.1|1409|1407.8|1410.3|1409.1|1408.3|1407.1|652
1679670900000|2023-03-24 15:15:00|1409.1|1407.9|1409.7|1408.5|1410.8|1409.6|1408.7|1407.5|525
1679671200000|2023-03-24 15:20:00|1409.6|1408.4|1412|1410.8|1412.1|1410.9|1409|1407.8|476
1679671500000|2023-03-24 15:25:00|1412.1|1410.9|1412.3|1411.1|1412.8|1411.6|1410.8|1409.6|457
1679671800000|2023-03-24 15:30:00|1411.8|1410.6|1413|1411.8|1413.2|1412|1409.8|1408.6|537
1679672100000|2023-03-24 15:35:00|1413.1|1411.9|1414.2|1413|1414.9|1413.7|1412.3|1411.1|590
1679672400000|2023-03-24 15:40:00|1414.3|1413.1|1413.7|1412.5|1415.1|1413.9|1413.1|1411.9|1025
1679672700000|2023-03-24 15:45:00|1413.6|1412.4|1414.5|1413.3|1415.4|1414.2|1413.5|1412.3|561
1679673000000|2023-03-24 15:50:00|1414.3|1413.1|1415.3|1414.1|1415.7|1414.5|1414.3|1413.1|861
1679673300000|2023-03-24 15:55:00|1415.5|1414.3|1415.4|1414.2|1418|1416.8|1414.1|1412.9|1211
1679673600000|2023-03-24 16:00:00|1415.3|1414.1|1417.9|1416.7|1418.5|1417.3|1415.3|1414.1|640
1679673900000|2023-03-24 16:05:00|1418|1416.8|1415.7|1414.5|1418.6|1417.4|1415.6|1414.4|647
1679674200000|2023-03-24 16:10:00|1415.8|1414.6|1415.1|1413.9|1416.6|1415.4|1414.6|1413.4|374
1679674500000|2023-03-24 16:15:00|1415.3|1414.1|1416.2|1415|1417.4|1416.2|1415.1|1413.9|476
1679674800000|2023-03-24 16:20:00|1416.1|1414.9|1416.6|1415.4|1417|1415.8|1415.4|1414.2|251
1679675100000|2023-03-24 16:25:00|1416.8|1415.6|1417.8|1416.6|1417.8|1416.6|1416.4|1415.2|364
1679675400000|2023-03-24 16:30:00|1417.7|1416.5|1418.5|1417.3|1419.6|1418.4|1417.5|1416.3|576
1679675700000|2023-03-24 16:35:00|1418.6|1417.4|1419.8|1418.6|1420.1|1418.9|1418|1416.8|447
1679676000000|2023-03-24 16:40:00|1419.9|1418.7|1421.7|1420.5|1421.7|1420.5|1418.9|1417.7|545
1679676300000|2023-03-24 16:45:00|1421.5|1420.3|1421.2|1420|1422|1420.8|1420.5|1419.3|1006
1679676600000|2023-03-24 16:50:00|1421.4|1420.2|1420.7|1419.5|1421.5|1420.3|1419.6|1418.4|500
1679676900000|2023-03-24 16:55:00|1420.8|1419.6|1421.7|1420.5|1422.1|1420.9|1420.7|1419.5|443
1679677200000|2023-03-24 17:00:00|1421.3|1420.1|1421.6|1420.4|1422.4|1421.2|1421.2|1420|433
1679677500000|2023-03-24 17:05:00|1421.5|1420.3|1421.5|1420.3|1422.6|1421.4|1420.9|1419.7|895
1679677800000|2023-03-24 17:10:00|1421.4|1420.2|1422.1|1420.9|1422.6|1421.4|1421.3|1420.1|796
1679678100000|2023-03-24 17:15:00|1422|1420.8|1421.7|1420.5|1422.4|1421.2|1421.1|1419.9|376
1679678400000|2023-03-24 17:20:00|1421.6|1420.4|1421.7|1420.5|1422.7|1421.5|1421.6|1420.4|559
1679678700000|2023-03-24 17:25:00|1421.8|1420.6|1419.9|1418.7|1422.5|1421.3|1419.7|1418.5|676
1679679000000|2023-03-24 17:30:00|1419.8|1418.6|1419|1417.8|1420|1418.8|1418.4|1417.2|626
1679679300000|2023-03-24 17:35:00|1419.2|1418|1419.2|1418|1420|1418.8|1418.7|1417.5|746
1679679600000|2023-03-24 17:40:00|1419|1417.8|1419.7|1418.5|1420.5|1419.3|1418.7|1417.5|343
1679679900000|2023-03-24 17:45:00|1420|1418.8|1420|1418.8|1420.1|1418.9|1417.9|1416.7|669
1679680200000|2023-03-24 17:50:00|1419.9|1418.7|1419.9|1418.7|1420.2|1419|1419|1417.8|757
1679680500000|2023-03-24 17:55:00|1420.1|1418.9|1419.7|1418.5|1420.9|1419.7|1419.7|1418.5|642
1679680800000|2023-03-24 18:00:00|1419.8|1418.6|1418|1416.8|1420|1418.8|1418|1416.8|751
1679681100000|2023-03-24 18:05:00|1418.2|1417|1419.7|1418.5|1419.9|1418.7|1418.1|1416.9|1407
1679681400000|2023-03-24 18:10:00|1419.6|1418.4|1418.9|1417.7|1419.9|1418.7|1417.7|1416.5|1937
1679681700000|2023-03-24 18:15:00|1419.1|1417.9|1419.7|1418.5|1420.6|1419.4|1418.6|1417.4|1594
1679875200000|2023-03-27 00:00:00|1420|1418.8|1419|1417.8|1421.5|1420.3|1416.8|1415.6|477
1679875500000|2023-03-27 00:05:00|1418.8|1417.6|1420|1418.8|1420.1|1418.9|1418.2|1417|155
1679875800000|2023-03-27 00:10:00|1419.9|1418.7|1420|1418.8|1420.2|1419|1419.2|1418|111
1679876100000|2023-03-27 00:15:00|1419.9|1418.7|1419.7|1418.5|1420.3|1419.1|1419.1|1417.9|110
1679876400000|2023-03-27 00:20:00|1419.6|1418.4|1419.7|1418.5|1420.1|1418.9|1419.3|1418.1|95
1679876700000|2023-03-27 00:25:00|1419.5|1418.3|1419.6|1418.4|1419.7|1418.5|1419.3|1418.1|58
1679877000000|2023-03-27 00:30:00|1419.7|1418.5|1419.5|1418.3|1419.7|1418.5|1419|1417.8|153
1679877300000|2023-03-27 00:35:00|1419.4|1418.2|1420.2|1419|1420.8|1419.6|1419.2|1418|132
1679877600000|2023-03-27 00:40:00|1420.1|1418.9|1419.4|1418.2|1420.3|1419.1|1419.3|1418.1|68
1679877900000|2023-03-27 00:45:00|1419.5|1418.3|1419.5|1418.3|1420.1|1418.9|1419.2|1418|47
1679878200000|2023-03-27 00:50:00|1419.6|1418.4|1419.7|1418.5|1419.9|1418.7|1419.5|1418.3|31
1679878500000|2023-03-27 00:55:00|1419.8|1418.6|1419|1417.8|1420.2|1419|1419|1417.8|105
1679878800000|2023-03-27 01:00:00|1419.2|1418|1419.7|1418.5|1420|1418.8|1417.3|1416.1|461
1679879100000|2023-03-27 01:05:00|1419.6|1418.4|1419.9|1418.7|1419.9|1418.7|1419.2|1418|182
1679879400000|2023-03-27 01:10:00|1419.8|1418.6|1419.3|1418.1|1420|1418.8|1419.3|1418.1|96
1679879700000|2023-03-27 01:15:00|1419.2|1418|1418|1416.8|1419.2|1418|1417.8|1416.6|92
1679880000000|2023-03-27 01:20:00|1418.1|1416.9|1417.7|1416.5|1418.3|1417.1|1417.6|1416.4|85
1679880300000|2023-03-27 01:25:00|1417.6|1416.4|1417.5|1416.3|1418.1|1416.9|1417.4|1416.2|27
1679880600000|2023-03-27 01:30:00|1417.2|1416|1416.8|1415.6|1417.5|1416.3|1416.6|1415.4|191
1679880900000|2023-03-27 01:35:00|1416.6|1415.4|1415.6|1414.4|1416.6|1415.4|1415.4|1414.2|132
1679881200000|2023-03-27 01:40:00|1415.4|1414.2|1416.3|1415.1|1416.3|1415.1|1415.3|1414.1|84
1679881500000|2023-03-27 01:45:00|1416.2|1415|1417.1|1415.9|1417.3|1416.1|1416|1414.8|54
1679881800000|2023-03-27 01:50:00|1416.9|1415.7|1416.6|1415.4|1417.4|1416.2|1416.3|1415.1|51
1679882100000|2023-03-27 01:55:00|1416.5|1415.3|1416.3|1415.1|1416.8|1415.6|1416.1|1414.9|32
1679882400000|2023-03-27 02:00:00|1416.4|1415.2|1416.4|1415.2|1416.6|1415.4|1416.1|1414.9|47
1679882700000|2023-03-27 02:05:00|1416.3|1415.1|1416.8|1415.6|1416.8|1415.6|1415.8|1414.6|27
1679883000000|2023-03-27 02:10:00|1416.9|1415.7|1416.9|1415.7|1417.1|1415.9|1416.8|1415.6|5
1679883300000|2023-03-27 02:15:00|1416.8|1415.6|1416.8|1415.6|1416.9|1415.7|1416.6|1415.4|38
1679883600000|2023-03-27 02:20:00|1416.6|1415.4|1416.6|1415.4|1416.9|1415.7|1416.4|1415.2|25
1679883900000|2023-03-27 02:25:00|1416.4|1415.2|1416.9|1415.7|1416.9|1415.7|1416.4|1415.2|12
1679884200000|2023-03-27 02:30:00|1416.8|1415.6|1416.8|1415.6|1417.3|1416.1|1416.4|1415.2|32
1679884500000|2023-03-27 02:35:00|1416.7|1415.5|1417.4|1416.2|1417.6|1416.4|1416.6|1415.4|22
1679884800000|2023-03-27 02:40:00|1417.2|1416|1417.7|1416.5|1417.9|1416.7|1416.9|1415.7|47
1679885100000|2023-03-27 02:45:00|1417.8|1416.6|1416.6|1415.4|1417.8|1416.6|1416.6|1415.4|17
1679885400000|2023-03-27 02:50:00|1416.4|1415.2|1416.9|1415.7|1417.1|1415.9|1416.1|1414.9|33
1679885700000|2023-03-27 02:55:00|1416.8|1415.6|1416.6|1415.4|1416.9|1415.7|1416.6|1415.4|10
1679886000000|2023-03-27 03:00:00|1416.8|1415.6|1416.4|1415.2|1416.9|1415.7|1416.2|1415|21
1679886300000|2023-03-27 03:05:00|1416.3|1415.1|1416.5|1415.3|1416.6|1415.4|1416.1|1414.9|12
1679886600000|2023-03-27 03:10:00|1416.4|1415.2|1415|1413.8|1416.5|1415.3|1415|1413.8|64
1679886900000|2023-03-27 03:15:00|1415.1|1413.9|1415.2|1414|1415.4|1414.2|1414.7|1413.5|46
1679887200000|2023-03-27 03:20:00|1415.3|1414.1|1415|1413.8|1415.4|1414.2|1414.5|1413.3|80
1679887500000|2023-03-27 03:25:00|1415.1|1413.9|1414.8|1413.6|1415.2|1414|1414.5|1413.3|53
1679887800000|2023-03-27 03:30:00|1414.7|1413.5|1415.2|1414|1415.2|1414|1414.6|1413.4|36
1679888100000|2023-03-27 03:35:00|1415.4|1414.2|1415.7|1414.5|1415.8|1414.6|1415|1413.8|15
1679888400000|2023-03-27 03:40:00|1415.6|1414.4|1415.7|1414.5|1416|1414.8|1415.6|1414.4|8
1679888700000|2023-03-27 03:45:00|1415.8|1414.6|1415.4|1414.2|1415.9|1414.7|1415.3|1414.1|15
1679889000000|2023-03-27 03:50:00|1415.5|1414.3|1415.7|1414.5|1415.9|1414.7|1415.4|1414.2|6
1679889300000|2023-03-27 03:55:00|1415.6|1414.4|1415.7|1414.5|1415.8|1414.6|1415.3|1414.1|9
1679889600000|2023-03-27 04:00:00|1415.6|1414.4|1415|1413.8|1415.7|1414.5|1415|1413.8|15
1679889900000|2023-03-27 04:05:00|1415.1|1413.9|1415.2|1414|1415.2|1414|1414.8|1413.6|34
1679890200000|2023-03-27 04:10:00|1415.5|1414.3|1415.6|1414.4|1415.7|1414.5|1415.3|1414.1|2
1679890500000|2023-03-27 04:15:00|1415.5|1414.3|1415.6|1414.4|1415.7|1414.5|1415.4|1414.2|9
1679890800000|2023-03-27 04:20:00|1415.7|1414.5|1415.6|1414.4|1415.7|1414.5|1415.5|1414.3|4
1679891100000|2023-03-27 04:25:00|1415.5|1414.3|1415|1413.8|1415.6|1414.4|1415|1413.8|5
1679891400000|2023-03-27 04:30:00|1415.2|1414|1415|1413.8|1415.2|1414|1414.8|1413.6|16
1679891700000|2023-03-27 04:35:00|1415.2|1414|1415.2|1414|1415.2|1414|1414.9|1413.7|5
1679892000000|2023-03-27 04:40:00|1414.9|1413.7|1414.9|1413.7|1415.1|1413.9|1414.5|1413.3|16
1679892300000|2023-03-27 04:45:00|1415|1413.8|1414.8|1413.6|1415|1413.8|1414.8|1413.6|9
1679892600000|2023-03-27 04:50:00|1414.7|1413.5|1415.3|1414.1|1415.3|1414.1|1414.7|1413.5|12
1679892900000|2023-03-27 04:55:00|1415.2|1414|1415.4|1414.2|1415.4|1414.2|1415.2|1414|3
1679893200000|2023-03-27 05:00:00|1415.3|1414.1|1415.1|1413.9|1415.4|1414.2|1414.8|1413.6|5
1679893500000|2023-03-27 05:05:00|1415|1413.8|1415.3|1414.1|1415.6|1414.4|1415|1413.8|2
1679893800000|2023-03-27 05:10:00|1415.2|1414|1415.3|1414.1|1415.3|1414.1|1415.2|1414|3
1679894100000|2023-03-27 05:15:00|1415.2|1414|1415.1|1413.9|1415.3|1414.1|1415.1|1413.9|7
1679894400000|2023-03-27 05:20:00|1415.2|1414|1414.9|1413.7|1415.3|1414.1|1414.9|1413.7|22
1679894700000|2023-03-27 05:25:00|1415|1413.8|1415.3|1414.1|1415.3|1414.1|1415|1413.8|22
1679895000000|2023-03-27 05:30:00|1415.5|1414.3|1415.9|1414.7|1416.4|1415.2|1415|1413.8|74
1679895300000|2023-03-27 05:35:00|1416|1414.8|1415|1413.8|1416|1414.8|1415|1413.8|15
1679895600000|2023-03-27 05:40:00|1414.9|1413.7|1414.3|1413.1|1414.9|1413.7|1414.1|1412.9|52
1679895900000|2023-03-27 05:45:00|1414.2|1413|1414.3|1413.1|1415|1413.8|1414.1|1412.9|35
1679896200000|2023-03-27 05:50:00|1414.5|1413.3|1414.2|1413|1414.5|1413.3|1414|1412.8|55
1679896500000|2023-03-27 05:55:00|1414.1|1412.9|1414.8|1413.6|1414.9|1413.7|1413.9|1412.7|78
1679896800000|2023-03-27 06:00:00|1414.7|1413.5|1414.4|1413.2|1415.4|1414.2|1414.4|1413.2|35
1679897100000|2023-03-27 06:05:00|1414.5|1413.3|1413.9|1412.7|1414.6|1413.4|1413.9|1412.7|12
1679897400000|2023-03-27 06:10:00|1414.1|1412.9|1414.1|1412.9|1414.2|1413|1413.9|1412.7|10
1679897700000|2023-03-27 06:15:00|1414.2|1413|1413.9|1412.7|1414.7|1413.5|1413.9|1412.7|11
1679898000000|2023-03-27 06:20:00|1414|1412.8|1414.4|1413.2|1414.6|1413.4|1413.8|1412.6|28
1679898300000|2023-03-27 06:25:00|1414.5|1413.3|1415.3|1414.1|1415.6|1414.4|1414.4|1413.2|41
1679898600000|2023-03-27 06:30:00|1415.4|1414.2|1414.9|1413.7|1415.4|1414.2|1414.9|1413.7|21
1679898900000|2023-03-27 06:35:00|1415.2|1414|1415.3|1414.1|1415.6|1414.4|1414.9|1413.7|29
1679899200000|2023-03-27 06:40:00|1415.4|1414.2|1415.2|1414|1415.9|1414.7|1415|1413.8|27
1679899500000|2023-03-27 06:45:00|1415.3|1414.1|1415.1|1413.9|1415.7|1414.5|1414.7|1413.5|30
1679899800000|2023-03-27 06:50:00|1415.2|1414|1415.7|1414.5|1415.9|1414.7|1415.1|1413.9|15
1679900100000|2023-03-27 06:55:00|1415.6|1414.4|1416.1|1414.9|1416.4|1415.2|1415.6|1414.4|36
1679900400000|2023-03-27 07:00:00|1415.9|1414.7|1415.9|1414.7|1416|1414.8|1415.2|1414|33
1679900700000|2023-03-27 07:05:00|1415.8|1414.6|1415.8|1414.6|1416|1414.8|1415.2|1414|52
1679901000000|2023-03-27 07:10:00|1415.7|1414.5|1415.4|1414.2|1416.2|1415|1415.2|1414|46
1679901300000|2023-03-27 07:15:00|1415.5|1414.3|1415.2|1414|1415.6|1414.4|1414.9|1413.7|22
1679901600000|2023-03-27 07:20:00|1415.1|1413.9|1413.9|1412.7|1415.1|1413.9|1413.8|1412.6|32
1679901900000|2023-03-27 07:25:00|1413.8|1412.6|1414.1|1412.9|1414.5|1413.3|1413.5|1412.3|64
1679902200000|2023-03-27 07:30:00|1414.3|1413.1|1413.7|1412.5|1414.4|1413.2|1413.6|1412.4|29
1679902500000|2023-03-27 07:35:00|1413.6|1412.4|1414.5|1413.3|1414.7|1413.5|1413.6|1412.4|27
1679902800000|2023-03-27 07:40:00|1414.7|1413.5|1414.3|1413.1|1414.8|1413.6|1414.1|1412.9|11
1679903100000|2023-03-27 07:45:00|1414.4|1413.2|1413.9|1412.7|1414.4|1413.2|1413.3|1412.1|58
1679903400000|2023-03-27 07:50:00|1414|1412.8|1414.1|1412.9|1414.6|1413.4|1413.8|1412.6|41
1679903700000|2023-03-27 07:55:00|1414|1412.8|1413.7|1412.5|1414.3|1413.1|1413.4|1412.2|30
1679904000000|2023-03-27 08:00:00|1413.5|1412.3|1413.8|1412.6|1414.3|1413.1|1413.3|1412.1|55
1679904300000|2023-03-27 08:05:00|1413.9|1412.7|1414.1|1412.9|1414.3|1413.1|1413.8|1412.6|13
1679904600000|2023-03-27 08:10:00|1414|1412.8|1414|1412.8|1414.3|1413.1|1413.9|1412.7|40
1679904900000|2023-03-27 08:15:00|1413.9|1412.7|1413.5|1412.3|1414|1412.8|1413.2|1412|47
1679905200000|2023-03-27 08:20:00|1413.4|1412.2|1414.2|1413|1414.8|1413.6|1413.3|1412.1|56
1679905500000|2023-03-27 08:25:00|1414.3|1413.1|1414.6|1413.4|1415|1413.8|1414|1412.8|232
1679905800000|2023-03-27 08:30:00|1414.7|1413.5|1413.7|1412.5|1414.7|1413.5|1413.5|1412.3|7
1679906100000|2023-03-27 08:35:00|1413.8|1412.6|1413.5|1412.3|1414|1412.8|1413.1|1411.9|94
1679906400000|2023-03-27 08:40:00|1413.4|1412.2|1413.3|1412.1|1413.6|1412.4|1413.1|1411.9|20
1679906700000|2023-03-27 08:45:00|1413.4|1412.2|1413.5|1412.3|1413.6|1412.4|1413.1|1411.9|19
1679907000000|2023-03-27 08:50:00|1413.4|1412.2|1413.3|1412.1|1413.5|1412.3|1412.9|1411.7|38
1679907300000|2023-03-27 08:55:00|1413.2|1412|1413.5|1412.3|1413.5|1412.3|1413|1411.8|10
1679907600000|2023-03-27 09:00:00|1413.4|1412.2|1413.5|1412.3|1413.7|1412.5|1413.4|1412.2|20
1679907900000|2023-03-27 09:05:00|1413.6|1412.4|1413.9|1412.7|1414.5|1413.3|1413.6|1412.4|64
1679908200000|2023-03-27 09:10:00|1413.8|1412.6|1413.1|1411.9|1413.9|1412.7|1412.6|1411.4|87
1679908500000|2023-03-27 09:15:00|1413|1411.8|1414.3|1413.1|1414.4|1413.2|1412.9|1411.7|72
1679908800000|2023-03-27 09:20:00|1414.1|1412.9|1413.6|1412.4|1414.3|1413.1|1413.5|1412.3|95
1679909100000|2023-03-27 09:25:00|1413.7|1412.5|1414.2|1413|1414.2|1413|1413.1|1411.9|100
1679909400000|2023-03-27 09:30:00|1414.1|1412.9|1414.1|1412.9|1414.2|1413|1413.8|1412.6|16
1679909700000|2023-03-27 09:35:00|1414|1412.8|1414.7|1413.5|1414.7|1413.5|1413.8|1412.6|57
1679910000000|2023-03-27 09:40:00|1414.8|1413.6|1414.6|1413.4|1415|1413.8|1414.4|1413.2|32
1679910300000|2023-03-27 09:45:00|1414.8|1413.6|1415.5|1414.3|1415.9|1414.7|1414.6|1413.4|45
1679910600000|2023-03-27 09:50:00|1415.4|1414.2|1415.6|1414.4|1415.9|1414.7|1415.1|1413.9|31
1679910900000|2023-03-27 09:55:00|1415.4|1414.2|1416.4|1415.2|1416.8|1415.6|1415.4|1414.2|71
1679911200000|2023-03-27 10:00:00|1416.5|1415.3|1416.6|1415.4|1416.8|1415.6|1415.9|1414.7|33
1679911500000|2023-03-27 10:05:00|1416.4|1415.2|1416.6|1415.4|1417.6|1416.4|1416.4|1415.2|53
1679911800000|2023-03-27 10:10:00|1416.7|1415.5|1417.1|1415.9|1417.9|1416.7|1416.6|1415.4|27
1679912100000|2023-03-27 10:15:00|1417.3|1416.1|1417.4|1416.2|1417.4|1416.2|1416.8|1415.6|32
1679912400000|2023-03-27 10:20:00|1417.2|1416|1418.3|1417.1|1418.4|1417.2|1417.2|1416|53
1679912700000|2023-03-27 10:25:00|1418.4|1417.2|1417.7|1416.5|1418.4|1417.2|1417.7|1416.5|27
1679913000000|2023-03-27 10:30:00|1417.8|1416.6|1418.7|1417.5|1418.7|1417.5|1417.6|1416.4|56
1679913300000|2023-03-27 10:35:00|1418.6|1417.4|1419.2|1418|1419.2|1418|1418.6|1417.4|64
1679913600000|2023-03-27 10:40:00|1419.1|1417.9|1418.6|1417.4|1419.2|1418|1418.3|1417.1|68
1679913900000|2023-03-27 10:45:00|1418.7|1417.5|1418.2|1417|1418.7|1417.5|1418.1|1416.9|46
1679914200000|2023-03-27 10:50:00|1418.1|1416.9|1418.7|1417.5|1418.8|1417.6|1418.1|1416.9|73
1679914500000|2023-03-27 10:55:00|1418.8|1417.6|1419.4|1418.2|1419.9|1418.7|1418.4|1417.2|44
1679914800000|2023-03-27 11:00:00|1419.5|1418.3|1421|1419.8|1421.1|1419.9|1419.2|1418|78
1679915100000|2023-03-27 11:05:00|1420.9|1419.7|1420.4|1419.2|1421.1|1419.9|1420.4|1419.2|84
1679915400000|2023-03-27 11:10:00|1420.7|1419.5|1421.2|1420|1421.9|1420.7|1420.7|1419.5|87
1679915700000|2023-03-27 11:15:00|1421.3|1420.1|1421.6|1420.4|1421.7|1420.5|1420.7|1419.5|54
1679916000000|2023-03-27 11:20:00|1421.7|1420.5|1421.2|1420|1421.8|1420.6|1421.2|1420|43
1679916300000|2023-03-27 11:25:00|1421.3|1420.1|1420.7|1419.5|1421.9|1420.7|1420.6|1419.4|58
1679916600000|2023-03-27 11:30:00|1420.6|1419.4|1420.6|1419.4|1421.1|1419.9|1420.5|1419.3|47
1679916900000|2023-03-27 11:35:00|1420.7|1419.5|1420.5|1419.3|1421|1419.8|1420.2|1419|49
1679917200000|2023-03-27 11:40:00|1420.7|1419.5|1420.7|1419.5|1421.2|1420|1420.6|1419.4|43
1679917500000|2023-03-27 11:45:00|1420.6|1419.4|1420.5|1419.3|1421.2|1420|1420.5|1419.3|52
1679917800000|2023-03-27 11:50:00|1420.6|1419.4|1421.3|1420.1|1421.3|1420.1|1420.6|1419.4|61
1679918100000|2023-03-27 11:55:00|1421.2|1420|1420.8|1419.6|1421.2|1420|1420.6|1419.4|27
1679918400000|2023-03-27 12:00:00|1420.9|1419.7|1421.9|1420.7|1422.7|1421.5|1420.7|1419.5|183
1679918700000|2023-03-27 12:05:00|1422|1420.8|1423.1|1421.9|1423.1|1421.9|1421.7|1420.5|70
1679919000000|2023-03-27 12:10:00|1423.2|1422|1423.5|1422.3|1423.6|1422.4|1422.5|1421.3|129
1679919300000|2023-03-27 12:15:00|1423.7|1422.5|1423.1|1421.9|1424.9|1423.7|1423|1421.8|188
1679919600000|2023-03-27 12:20:00|1423|1421.8|1424.4|1423.2|1424.6|1423.4|1422.7|1421.5|117
1679919900000|2023-03-27 12:25:00|1424.5|1423.3|1424.2|1423|1424.9|1423.7|1423.5|1422.3|60
1679920200000|2023-03-27 12:30:00|1424.3|1423.1|1423.4|1422.2|1424.4|1423.2|1423.2|1422|124
1679920500000|2023-03-27 12:35:00|1423.3|1422.1|1423.8|1422.6|1423.8|1422.6|1423|1421.8|97
1679920800000|2023-03-27 12:40:00|1423.6|1422.4|1422.9|1421.7|1423.8|1422.6|1421.6|1420.4|179
1679923800000|2023-03-27 13:30:00|1418.1|1416.9|1414.5|1413.3|1419.6|1418.4|1414.2|1413|3219
1679924100000|2023-03-27 13:35:00|1414.4|1413.2|1415.8|1414.6|1416.6|1415.4|1413.5|1412.3|1181
1679924400000|2023-03-27 13:40:00|1416|1414.8|1416|1414.8|1416.8|1415.6|1415|1413.8|765
1679924700000|2023-03-27 13:45:00|1415.8|1414.6|1416.3|1415.1|1419.4|1418.2|1415.1|1413.9|1469
1679925000000|2023-03-27 13:50:00|1416.5|1415.3|1417.1|1415.9|1418.4|1417.2|1415.5|1414.3|647
1679925300000|2023-03-27 13:55:00|1417|1415.8|1419.4|1418.2|1419.5|1418.3|1416.8|1415.6|514
1679925600000|2023-03-27 14:00:00|1419.5|1418.3|1422.5|1421.3|1422.7|1421.5|1419.2|1418|1418
1679925900000|2023-03-27 14:05:00|1422.7|1421.5|1423.9|1422.7|1423.9|1422.7|1420.2|1419|898
1679926200000|2023-03-27 14:10:00|1424|1422.8|1423.6|1422.4|1424.3|1423.1|1421.8|1420.6|722
1679926500000|2023-03-27 14:15:00|1423.8|1422.6|1426.3|1425.1|1426.7|1425.5|1423.8|1422.6|1213
1679926800000|2023-03-27 14:20:00|1426.2|1425|1426.1|1424.9|1427.1|1425.9|1425.3|1424.1|989
1679927100000|2023-03-27 14:25:00|1426.4|1425.2|1426.2|1425|1426.5|1425.3|1424.9|1423.7|830
1679927400000|2023-03-27 14:30:00|1426|1424.8|1425.3|1424.1|1426.1|1424.9|1423.7|1422.5|1265
1679927700000|2023-03-27 14:35:00|1425.2|1424|1424.1|1422.9|1425.3|1424.1|1423.8|1422.6|575
1679928000000|2023-03-27 14:40:00|1424|1422.8|1423.7|1422.5|1424.7|1423.5|1422.2|1421|765
1679928300000|2023-03-27 14:45:00|1423.5|1422.3|1424|1422.8|1425.6|1424.4|1423|1421.8|1189
1679928600000|2023-03-27 14:50:00|1423.9|1422.7|1427.1|1425.9|1428.1|1426.9|1423.5|1422.3|468
1679928900000|2023-03-27 14:55:00|1427|1425.8|1427.3|1426.1|1427.6|1426.4|1426.4|1425.2|434
1679929200000|2023-03-27 15:00:00|1427.4|1426.2|1426.5|1425.3|1428.1|1426.9|1426.5|1425.3|723
1679929500000|2023-03-27 15:05:00|1426.6|1425.4|1425.6|1424.4|1426.7|1425.5|1425.5|1424.3|503
1679929800000|2023-03-27 15:10:00|1425.4|1424.2|1424.3|1423.1|1425.9|1424.7|1423.9|1422.7|624
1679930100000|2023-03-27 15:15:00|1424.2|1423|1424.4|1423.2|1425.7|1424.5|1424.1|1422.9|534
1679930400000|2023-03-27 15:20:00|1424.2|1423|1426.3|1425.1|1426.8|1425.6|1424.2|1423|521
1679930700000|2023-03-27 15:25:00|1426.4|1425.2|1426.4|1425.2|1427|1425.8|1425.8|1424.6|358
1679931000000|2023-03-27 15:30:00|1426.3|1425.1|1425.9|1424.7|1426.8|1425.6|1425.4|1424.2|468
1679931300000|2023-03-27 15:35:00|1425.8|1424.6|1426|1424.8|1426|1424.8|1424.7|1423.5|316
1679931600000|2023-03-27 15:40:00|1426.2|1425|1429|1427.8|1429|1427.8|1425.4|1424.2|359
1679931900000|2023-03-27 15:45:00|1429.7|1428.5|1432.1|1430.9|1432.5|1431.3|1429.7|1428.5|1082
1679932200000|2023-03-27 15:50:00|1432|1430.8|1431.5|1430.3|1432.3|1431.1|1430.7|1429.5|852
1679932500000|2023-03-27 15:55:00|1431.7|1430.5|1428.5|1427.3|1431.7|1430.5|1428|1426.8|501
1679932800000|2023-03-27 16:00:00|1428.7|1427.5|1429.4|1428.2|1430.3|1429.1|1428.3|1427.1|375
1679933100000|2023-03-27 16:05:00|1429.5|1428.3|1428.4|1427.2|1430.4|1429.2|1428.4|1427.2|349
1679933400000|2023-03-27 16:10:00|1428.5|1427.3|1430|1428.8|1430.2|1429|1428.4|1427.2|423
1679933700000|2023-03-27 16:15:00|1430.1|1428.9|1429.4|1428.2|1430.4|1429.2|1429.1|1427.9|316
1679934000000|2023-03-27 16:20:00|1429.2|1428|1429.6|1428.4|1430.5|1429.3|1429|1427.8|407
1679934300000|2023-03-27 16:25:00|1429.7|1428.5|1429.3|1428.1|1430.4|1429.2|1428.8|1427.6|364
1679934600000|2023-03-27 16:30:00|1429.4|1428.2|1428.8|1427.6|1430.2|1429|1428.8|1427.6|387
1679934900000|2023-03-27 16:35:00|1428.9|1427.7|1429.8|1428.6|1430.1|1428.9|1428.6|1427.4|382
1679935200000|2023-03-27 16:40:00|1429.9|1428.7|1429.7|1428.5|1430.5|1429.3|1429.5|1428.3|285
1679935500000|2023-03-27 16:45:00|1429.8|1428.6|1429.4|1428.2|1430.3|1429.1|1429.2|1428|217
1679935800000|2023-03-27 16:50:00|1429.5|1428.3|1430.2|1429|1430.4|1429.2|1428.9|1427.7|400
1679936100000|2023-03-27 16:55:00|1430.3|1429.1|1430.4|1429.2|1430.9|1429.7|1429.9|1428.7|385
1679936400000|2023-03-27 17:00:00|1430.8|1429.6|1431.3|1430.1|1431.8|1430.6|1430.5|1429.3|558
1679936700000|2023-03-27 17:05:00|1431.4|1430.2|1430.9|1429.7|1432|1430.8|1430.7|1429.5|252
1679937000000|2023-03-27 17:10:00|1431.1|1429.9|1431|1429.8|1431.6|1430.4|1430.5|1429.3|344
1679937300000|2023-03-27 17:15:00|1430.6|1429.4|1431.3|1430.1|1431.3|1430.1|1430.3|1429.1|260
1679937600000|2023-03-27 17:20:00|1431.4|1430.2|1431.1|1429.9|1431.4|1430.2|1430.8|1429.6|290
1679937900000|2023-03-27 17:25:00|1431.2|1430|1431.5|1430.3|1431.9|1430.7|1431.1|1429.9|418
1679938200000|2023-03-27 17:30:00|1431.6|1430.4|1432|1430.8|1432.3|1431.1|1431.5|1430.3|355
1679938500000|2023-03-27 17:35:00|1431.9|1430.7|1432|1430.8|1432.3|1431.1|1431.8|1430.6|409
1679938800000|2023-03-27 17:40:00|1432.1|1430.9|1432.9|1431.7|1433.4|1432.2|1431.8|1430.6|486
1679939100000|2023-03-27 17:45:00|1433.2|1432|1432.1|1430.9|1433.4|1432.2|1432.1|1430.9|688
1679939400000|2023-03-27 17:50:00|1432.3|1431.1|1432.3|1431.1|1432.6|1431.4|1431.9|1430.7|942
1679939700000|2023-03-27 17:55:00|1432.2|1431|1433.5|1432.3|1433.9|1432.7|1432.2|1431|843
1679940000000|2023-03-27 18:00:00|1433.4|1432.2|1433.7|1432.5|1434.3|1433.1|1433.3|1432.1|384
1679940300000|2023-03-27 18:05:00|1433.8|1432.6|1432.6|1431.4|1434.8|1433.6|1432.4|1431.2|731
1679940600000|2023-03-27 18:10:00|1432.5|1431.3|1432|1430.8|1432.9|1431.7|1431.2|1430|1672
1679940900000|2023-03-27 18:15:00|1431.9|1430.7|1430.7|1429.5|1432|1430.8|1430.3|1429.1|1351
1679961600000|2023-03-28 00:00:00|1430.3|1429.1|1431.4|1430.2|1431.9|1430.7|1430|1428.8|204
1679961900000|2023-03-28 00:05:00|1431.6|1430.4|1431.1|1429.9|1432|1430.8|1430.7|1429.5|78
1679962200000|2023-03-28 00:10:00|1431|1429.8|1431.6|1430.4|1431.9|1430.7|1431|1429.8|62
1679962500000|2023-03-28 00:15:00|1432|1430.8|1432.7|1431.5|1433.2|1432|1431.6|1430.4|145
1679962800000|2023-03-28 00:20:00|1432.9|1431.7|1432.8|1431.6|1432.9|1431.7|1432.6|1431.4|128
1679963100000|2023-03-28 00:25:00|1432.7|1431.5|1432.5|1431.3|1432.9|1431.7|1432.2|1431|63
1679963400000|2023-03-28 00:30:00|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.1|1430.9|29
1679963700000|2023-03-28 00:35:00|1432.4|1431.2|1432.6|1431.4|1432.7|1431.5|1432.2|1431|40
1679964000000|2023-03-28 00:40:00|1432.5|1431.3|1432.7|1431.5|1432.8|1431.6|1432.4|1431.2|30
1679964300000|2023-03-28 00:45:00|1432.8|1431.6|1433.1|1431.9|1433.5|1432.3|1432.7|1431.5|128
1679964600000|2023-03-28 00:50:00|1433|1431.8|1433|1431.8|1433.1|1431.9|1432.6|1431.4|25
1679964900000|2023-03-28 00:55:00|1432.9|1431.7|1433.1|1431.9|1433.2|1432|1432.8|1431.6|11
1679965200000|2023-03-28 01:00:00|1433|1431.8|1433.4|1432.2|1433.4|1432.2|1432.6|1431.4|67
1679965500000|2023-03-28 01:05:00|1433.3|1432.1|1435|1433.8|1435|1433.8|1432.7|1431.5|138
1679965800000|2023-03-28 01:10:00|1435.2|1434|1432.8|1431.6|1435.2|1434|1432.8|1431.6|136
1679966100000|2023-03-28 01:15:00|1433|1431.8|1432.5|1431.3|1433.1|1431.9|1431.5|1430.3|86
1679966400000|2023-03-28 01:20:00|1432.6|1431.4|1432.7|1431.5|1432.8|1431.6|1432.3|1431.1|32
1679966700000|2023-03-28 01:25:00|1432.8|1431.6|1433.5|1432.3|1433.5|1432.3|1432.7|1431.5|43
1679967000000|2023-03-28 01:30:00|1433.4|1432.2|1433.3|1432.1|1433.9|1432.7|1433|1431.8|41
1679967300000|2023-03-28 01:35:00|1433.4|1432.2|1432.6|1431.4|1433.5|1432.3|1432.5|1431.3|16
1679967600000|2023-03-28 01:40:00|1432.5|1431.3|1431.7|1430.5|1432.5|1431.3|1431.6|1430.4|40
1679967900000|2023-03-28 01:45:00|1431.6|1430.4|1431.2|1430|1431.9|1430.7|1431|1429.8|41
1679968200000|2023-03-28 01:50:00|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1430.8|1429.6|18
1679968500000|2023-03-28 01:55:00|1431.7|1430.5|1432.2|1431|1432.2|1431|1431.7|1430.5|29
1679968800000|2023-03-28 02:00:00|1432.3|1431.1|1431.8|1430.6|1432.3|1431.1|1431.6|1430.4|12
1679969100000|2023-03-28 02:05:00|1431.9|1430.7|1432.1|1430.9|1432.5|1431.3|1431.8|1430.6|21
1679969400000|2023-03-28 02:10:00|1432.2|1431|1432.2|1431|1432.4|1431.2|1431.9|1430.7|10
1679969700000|2023-03-28 02:15:00|1432.1|1430.9|1432.2|1431|1432.2|1431|1431.9|1430.7|12
1679970000000|2023-03-28 02:20:00|1432.3|1431.1|1432.1|1430.9|1432.5|1431.3|1432.1|1430.9|57
1679970300000|2023-03-28 02:25:00|1432.2|1431|1432|1430.8|1432.2|1431|1432|1430.8|16
1679970600000|2023-03-28 02:30:00|1432.2|1431|1433.3|1432.1|1433.6|1432.4|1432.1|1430.9|51
1679970900000|2023-03-28 02:35:00|1433.1|1431.9|1433.3|1432.1|1433.8|1432.6|1433|1431.8|69
1679971200000|2023-03-28 02:40:00|1433.5|1432.3|1432.5|1431.3|1433.5|1432.3|1432.1|1430.9|17
1679971500000|2023-03-28 02:45:00|1432.4|1431.2|1432.4|1431.2|1432.5|1431.3|1432.2|1431|15
1679971800000|2023-03-28 02:50:00|1432.5|1431.3|1432.8|1431.6|1432.8|1431.6|1432.3|1431.1|9
1679972100000|2023-03-28 02:55:00|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.3|1431.1|2
1679972400000|2023-03-28 03:00:00|1432.4|1431.2|1432.4|1431.2|1432.5|1431.3|1432.3|1431.1|9
1679972700000|2023-03-28 03:05:00|1432.3|1431.1|1432.4|1431.2|1432.5|1431.3|1432.2|1431|20
1679973000000|2023-03-28 03:10:00|1432.5|1431.3|1432.8|1431.6|1432.9|1431.7|1432.3|1431.1|15
1679973300000|2023-03-28 03:15:00|1432.6|1431.4|1431.9|1430.7|1432.8|1431.6|1431.9|1430.7|25
1679973600000|2023-03-28 03:20:00|1432.1|1430.9|1432.3|1431.1|1432.6|1431.4|1432.1|1430.9|17
1679973900000|2023-03-28 03:25:00|1432.2|1431|1432.5|1431.3|1432.6|1431.4|1432.2|1431|12
1679974200000|2023-03-28 03:30:00|1432.3|1431.1|1432.7|1431.5|1432.7|1431.5|1432.2|1431|19
1679974500000|2023-03-28 03:35:00|1432.6|1431.4|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|1
1679974800000|2023-03-28 03:40:00|1432.6|1431.4|1432.4|1431.2|1432.6|1431.4|1432.4|1431.2|3
1679975100000|2023-03-28 03:45:00|1432.3|1431.1|1432.2|1431|1432.4|1431.2|1432.2|1431|6
1679975400000|2023-03-28 03:50:00|1432.3|1431.1|1432|1430.8|1432.3|1431.1|1432|1430.8|3
1679975700000|2023-03-28 03:55:00|1431.9|1430.7|1431.9|1430.7|1432|1430.8|1431.9|1430.7|6
1679976000000|2023-03-28 04:00:00|1432|1430.8|1432.2|1431|1432.2|1431|1431.9|1430.7|4
1679976300000|2023-03-28 04:05:00|1432.3|1431.1|1432.1|1430.9|1432.3|1431.1|1432|1430.8|11
1679976600000|2023-03-28 04:10:00|1432|1430.8|1431.7|1430.5|1432|1430.8|1431.7|1430.5|17
1679976900000|2023-03-28 04:15:00|1431.8|1430.6|1431.9|1430.7|1431.9|1430.7|1431.7|1430.5|10
1679977200000|2023-03-28 04:20:00|1431.8|1430.6|1431.9|1430.7|1432|1430.8|1431.8|1430.6|6
1679977500000|2023-03-28 04:25:00|1431.8|1430.6|1431.9|1430.7|1432|1430.8|1431.8|1430.6|7
1679977800000|2023-03-28 04:30:00|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|5
1679978100000|2023-03-28 04:35:00|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|11
1679978400000|2023-03-28 04:40:00|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|9
1679978700000|2023-03-28 04:45:00|1431.6|1430.4|1431.5|1430.3|1431.7|1430.5|1431.4|1430.2|9
1679979000000|2023-03-28 04:50:00|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|2
1679979300000|2023-03-28 04:55:00|1431.5|1430.3|1431.8|1430.6|1432.1|1430.9|1431.3|1430.1|35
1679979600000|2023-03-28 05:00:00|1431.7|1430.5|1431.9|1430.7|1431.9|1430.7|1431.7|1430.5|6
1679979900000|2023-03-28 05:05:00|1432|1430.8|1431.9|1430.7|1432.2|1431|1431.9|1430.7|8
1679980200000|2023-03-28 05:10:00|1432|1430.8|1431.9|1430.7|1432.1|1430.9|1431.7|1430.5|11
1679980500000|2023-03-28 05:15:00|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.7|1430.5|9
1679980800000|2023-03-28 05:20:00|1431.8|1430.6|1431.7|1430.5|1431.9|1430.7|1431.7|1430.5|11
1679981100000|2023-03-28 05:25:00|1431.6|1430.4|1431.2|1430|1431.7|1430.5|1431.2|1430|19
1679981400000|2023-03-28 05:30:00|1431.1|1429.9|1430.7|1429.5|1431.5|1430.3|1430.7|1429.5|38
1679981700000|2023-03-28 05:35:00|1431|1429.8|1431.2|1430|1431.5|1430.3|1430.8|1429.6|58
1679982000000|2023-03-28 05:40:00|1431.5|1430.3|1431.7|1430.5|1431.7|1430.5|1431.2|1430|18
1679982300000|2023-03-28 05:45:00|1431.6|1430.4|1431.7|1430.5|1431.7|1430.5|1431.2|1430|24
1679982600000|2023-03-28 05:50:00|1431.8|1430.6|1431.9|1430.7|1431.9|1430.7|1431.5|1430.3|43
1679982900000|2023-03-28 05:55:00|1432|1430.8|1431.5|1430.3|1432.1|1430.9|1431.5|1430.3|38
1679983200000|2023-03-28 06:00:00|1431.6|1430.4|1431|1429.8|1431.7|1430.5|1430.9|1429.7|23
1679983500000|2023-03-28 06:05:00|1430.9|1429.7|1431.7|1430.5|1431.7|1430.5|1430.6|1429.4|41
1679983800000|2023-03-28 06:10:00|1431.6|1430.4|1432.1|1430.9|1432.5|1431.3|1431.6|1430.4|38
1679984100000|2023-03-28 06:15:00|1432.2|1431|1432.5|1431.3|1432.7|1431.5|1432.2|1431|35
1679984400000|2023-03-28 06:20:00|1432.7|1431.5|1433.1|1431.9|1433.3|1432.1|1432.7|1431.5|30
1679984700000|2023-03-28 06:25:00|1433.3|1432.1|1432.8|1431.6|1433.3|1432.1|1432.8|1431.6|20
1679985000000|2023-03-28 06:30:00|1432.9|1431.7|1432.8|1431.6|1433.1|1431.9|1432.6|1431.4|24
1679985300000|2023-03-28 06:35:00|1433|1431.8|1433.7|1432.5|1433.7|1432.5|1432.8|1431.6|70
1679985600000|2023-03-28 06:40:00|1433.8|1432.6|1433.8|1432.6|1434.1|1432.9|1433.6|1432.4|58
1679985900000|2023-03-28 06:45:00|1433.7|1432.5|1433.6|1432.4|1433.8|1432.6|1433.4|1432.2|78
1679986200000|2023-03-28 06:50:00|1433.5|1432.3|1433.8|1432.6|1434|1432.8|1433.4|1432.2|29
1679986500000|2023-03-28 06:55:00|1433.7|1432.5|1433.4|1432.2|1433.8|1432.6|1433.3|1432.1|35
1679986800000|2023-03-28 07:00:00|1433.3|1432.1|1433.6|1432.4|1433.8|1432.6|1433.3|1432.1|18
1679987100000|2023-03-28 07:05:00|1433.8|1432.6|1433.9|1432.7|1434|1432.8|1433.5|1432.3|58
1679987400000|2023-03-28 07:10:00|1433.8|1432.6|1432.1|1430.9|1434|1432.8|1430.9|1429.7|237
1679987700000|2023-03-28 07:15:00|1432.3|1431.1|1432.6|1431.4|1432.6|1431.4|1432.1|1430.9|163
1679988000000|2023-03-28 07:20:00|1432.5|1431.3|1432.9|1431.7|1433.1|1431.9|1432.4|1431.2|48
1679988300000|2023-03-28 07:25:00|1432.8|1431.6|1432.4|1431.2|1434|1432.8|1432|1430.8|106
1679988600000|2023-03-28 07:30:00|1432.6|1431.4|1432.1|1430.9|1432.9|1431.7|1432|1430.8|43
1679988900000|2023-03-28 07:35:00|1432.2|1431|1433.1|1431.9|1433.1|1431.9|1432.2|1431|23
1679989200000|2023-03-28 07:40:00|1433|1431.8|1433.9|1432.7|1434.1|1432.9|1433|1431.8|42
1679989500000|2023-03-28 07:45:00|1434|1432.8|1433.1|1431.9|1434.1|1432.9|1432.9|1431.7|51
1679989800000|2023-03-28 07:50:00|1433.2|1432|1433.3|1432.1|1433.6|1432.4|1433|1431.8|51
1679990100000|2023-03-28 07:55:00|1433.2|1432|1431.9|1430.7|1433.2|1432|1431.9|1430.7|21
1679990400000|2023-03-28 08:00:00|1431.7|1430.5|1431.4|1430.2|1431.9|1430.7|1431.4|1430.2|17
1679990700000|2023-03-28 08:05:00|1431.3|1430.1|1431.2|1430|1431.4|1430.2|1430.9|1429.7|25
1679991000000|2023-03-28 08:10:00|1431.3|1430.1|1430.7|1429.5|1431.3|1430.1|1430.6|1429.4|41
1679991300000|2023-03-28 08:15:00|1430.6|1429.4|1430.7|1429.5|1430.8|1429.6|1430.3|1429.1|27
1679991600000|2023-03-28 08:20:00|1430.8|1429.6|1431.2|1430|1431.3|1430.1|1430.7|1429.5|21
1679991900000|2023-03-28 08:25:00|1431.1|1429.9|1429|1427.8|1431.2|1430|1428.9|1427.7|49
1679992200000|2023-03-28 08:30:00|1429.2|1428|1429.9|1428.7|1429.9|1428.7|1428.8|1427.6|70
1679992500000|2023-03-28 08:35:00|1430|1428.8|1429.8|1428.6|1430.5|1429.3|1429.8|1428.6|83
1679992800000|2023-03-28 08:40:00|1429.7|1428.5|1430.4|1429.2|1430.5|1429.3|1429.5|1428.3|37
1679993100000|2023-03-28 08:45:00|1430.3|1429.1|1430.3|1429.1|1430.4|1429.2|1430|1428.8|11
1679993400000|2023-03-28 08:50:00|1430.2|1429|1430.5|1429.3|1430.7|1429.5|1430.2|1429|7
1679993700000|2023-03-28 08:55:00|1430.7|1429.5|1430.7|1429.5|1431.1|1429.9|1430.5|1429.3|4
1679994000000|2023-03-28 09:00:00|1430.8|1429.6|1431.3|1430.1|1431.4|1430.2|1430.7|1429.5|19
1679994300000|2023-03-28 09:05:00|1431.4|1430.2|1431.1|1429.9|1431.8|1430.6|1431|1429.8|65
1679994600000|2023-03-28 09:10:00|1431|1429.8|1430.8|1429.6|1431|1429.8|1430.5|1429.3|11
1679994900000|2023-03-28 09:15:00|1431|1429.8|1431.1|1429.9|1431.6|1430.4|1430.9|1429.7|119
1679995200000|2023-03-28 09:20:00|1431.2|1430|1432.2|1431|1432.2|1431|1431.2|1430|121
1679995500000|2023-03-28 09:25:00|1432.1|1430.9|1432.8|1431.6|1432.9|1431.7|1432|1430.8|29
1679995800000|2023-03-28 09:30:00|1432.7|1431.5|1433.2|1432|1433.5|1432.3|1432.6|1431.4|29
1679996100000|2023-03-28 09:35:00|1433.3|1432.1|1433.4|1432.2|1433.5|1432.3|1433|1431.8|36
1679996400000|2023-03-28 09:40:00|1433.5|1432.3|1433|1431.8|1433.5|1432.3|1433|1431.8|35
1679996700000|2023-03-28 09:45:00|1432.9|1431.7|1433.5|1432.3|1433.5|1432.3|1432.8|1431.6|30
1679997000000|2023-03-28 09:50:00|1433.6|1432.4|1434.1|1432.9|1434.4|1433.2|1433.5|1432.3|51
1679997300000|2023-03-28 09:55:00|1434|1432.8|1433.5|1432.3|1434.1|1432.9|1433.5|1432.3|26
1679997600000|2023-03-28 10:00:00|1433.6|1432.4|1434.2|1433|1434.3|1433.1|1433.5|1432.3|41
1679997900000|2023-03-28 10:05:00|1434.3|1433.1|1433.8|1432.6|1434.3|1433.1|1433.5|1432.3|130
1679998200000|2023-03-28 10:10:00|1433.9|1432.7|1434.3|1433.1|1434.3|1433.1|1433.6|1432.4|19
1679998500000|2023-03-28 10:15:00|1434.4|1433.2|1434.6|1433.4|1434.9|1433.7|1434.1|1432.9|74
1679998800000|2023-03-28 10:20:00|1435.3|1434.1|1435|1433.8|1435.5|1434.3|1434.6|1433.4|43
1679999100000|2023-03-28 10:25:00|1435.2|1434|1435.2|1434|1436|1434.8|1435.1|1433.9|52
1679999400000|2023-03-28 10:30:00|1435.1|1433.9|1434.6|1433.4|1435.1|1433.9|1434.1|1432.9|32
1679999700000|2023-03-28 10:35:00|1434.4|1433.2|1435.6|1434.4|1435.9|1434.7|1434.2|1433|50
1680000000000|2023-03-28 10:40:00|1435.7|1434.5|1435.1|1433.9|1435.8|1434.6|1434.8|1433.6|47
1680000300000|2023-03-28 10:45:00|1435.2|1434|1434.6|1433.4|1435.4|1434.2|1434.6|1433.4|25
1680000600000|2023-03-28 10:50:00|1434.8|1433.6|1434.9|1433.7|1435.1|1433.9|1434.6|1433.4|20
1680000900000|2023-03-28 10:55:00|1435|1433.8|1435.6|1434.4|1435.6|1434.4|1434.9|1433.7|71
1680001200000|2023-03-28 11:00:00|1435.7|1434.5|1435.6|1434.4|1436|1434.8|1435.6|1434.4|62
1680001500000|2023-03-28 11:05:00|1435.7|1434.5|1436.1|1434.9|1436.3|1435.1|1435.6|1434.4|36
1680001800000|2023-03-28 11:10:00|1436|1434.8|1437.2|1436|1437.5|1436.3|1436|1434.8|139
1680002100000|2023-03-28 11:15:00|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.2|1436|52
1680002400000|2023-03-28 11:20:00|1437.7|1436.5|1439.2|1438|1439.4|1438.2|1437.7|1436.5|200
1680002700000|2023-03-28 11:25:00|1439.3|1438.1|1439.9|1438.7|1440.2|1439|1438.6|1437.4|159
1680003000000|2023-03-28 11:30:00|1439.8|1438.6|1439|1437.8|1439.8|1438.6|1437.9|1436.7|214
1680003300000|2023-03-28 11:35:00|1438.6|1437.4|1439.2|1438|1439.5|1438.3|1438.4|1437.2|125
1680003600000|2023-03-28 11:40:00|1439|1437.8|1439|1437.8|1439.5|1438.3|1439|1437.8|147
1680003900000|2023-03-28 11:45:00|1439.1|1437.9|1440|1438.8|1440.3|1439.1|1439.1|1437.9|185
1680004200000|2023-03-28 11:50:00|1439.9|1438.7|1439.2|1438|1440.2|1439|1439.2|1438|204
1680004500000|2023-03-28 11:55:00|1439.5|1438.3|1439.4|1438.2|1440.7|1439.5|1439.2|1438|146
1680004800000|2023-03-28 12:00:00|1439.2|1438|1440.1|1438.9|1440.1|1438.9|1439.2|1438|217
1680005100000|2023-03-28 12:05:00|1440|1438.8|1440.8|1439.6|1440.9|1439.7|1440|1438.8|214
1680005400000|2023-03-28 12:10:00|1441|1439.8|1440.9|1439.7|1442.5|1441.3|1440.5|1439.3|276
1680005700000|2023-03-28 12:15:00|1441|1439.8|1441.1|1439.9|1441.2|1440|1440.4|1439.2|112
1680006000000|2023-03-28 12:20:00|1441|1439.8|1440.7|1439.5|1441.5|1440.3|1440.7|1439.5|138
1680006300000|2023-03-28 12:25:00|1440.8|1439.6|1440.9|1439.7|1441|1439.8|1440.4|1439.2|90
1680006600000|2023-03-28 12:30:00|1441|1439.8|1440.5|1439.3|1441|1439.8|1440.4|1439.2|105
1680006900000|2023-03-28 12:35:00|1440.7|1439.5|1441|1439.8|1441.3|1440.1|1440.6|1439.4|104
1680007200000|2023-03-28 12:40:00|1440.9|1439.7|1439.9|1438.7|1441|1439.8|1439.9|1438.7|119
1680010200000|2023-03-28 13:30:00|1441|1439.8|1440.5|1439.3|1441.9|1440.7|1435.7|1434.5|3916
1680010500000|2023-03-28 13:35:00|1440.7|1439.5|1442.1|1440.9|1442.5|1441.3|1440.5|1439.3|1562
1680010800000|2023-03-28 13:40:00|1441.6|1440.4|1441.4|1440.2|1443.3|1442.1|1440|1438.8|1142
1680011100000|2023-03-28 13:45:00|1441.5|1440.3|1442|1440.8|1443.6|1442.4|1440.9|1439.7|966
1680011400000|2023-03-28 13:50:00|1442.2|1441|1442.2|1441|1443.4|1442.2|1441.1|1439.9|706
1680011700000|2023-03-28 13:55:00|1442|1440.8|1440|1438.8|1442.8|1441.6|1439.8|1438.6|868
1680012000000|2023-03-28 14:00:00|1440.1|1438.9|1441.5|1440.3|1441.8|1440.6|1440.1|1438.9|756
1680012300000|2023-03-28 14:05:00|1441.3|1440.1|1441.6|1440.4|1442|1440.8|1440.2|1439|773
1680012600000|2023-03-28 14:10:00|1441.5|1440.3|1444.1|1442.9|1445.4|1444.2|1441.2|1440|1037
1680012900000|2023-03-28 14:15:00|1444.2|1443|1445.5|1444.3|1446.3|1445.1|1444.2|1443|840
1680013200000|2023-03-28 14:20:00|1445.6|1444.4|1445.8|1444.6|1446.5|1445.3|1445|1443.8|940
1680013500000|2023-03-28 14:25:00|1445.9|1444.7|1445.8|1444.6|1446.6|1445.4|1445.3|1444.1|666
1680013800000|2023-03-28 14:30:00|1446|1444.8|1446.8|1445.6|1447.5|1446.3|1446|1444.8|711
1680014100000|2023-03-28 14:35:00|1446.9|1445.7|1448.4|1447.2|1450.2|1449|1446.8|1445.6|1619
1680014400000|2023-03-28 14:40:00|1448.5|1447.3|1448.6|1447.4|1449.1|1447.9|1446.8|1445.6|684
1680014700000|2023-03-28 14:45:00|1448.7|1447.5|1448.5|1447.3|1449.1|1447.9|1447.9|1446.7|664
1680015000000|2023-03-28 14:50:00|1448.3|1447.1|1445.5|1444.3|1448.8|1447.6|1445.4|1444.2|1103
1680015300000|2023-03-28 14:55:00|1445.4|1444.2|1446.3|1445.1|1446.8|1445.6|1444.1|1442.9|876
1680015600000|2023-03-28 15:00:00|1446.2|1445|1447.4|1446.2|1447.4|1446.2|1445.4|1444.2|632
1680015900000|2023-03-28 15:05:00|1447.3|1446.1|1446|1444.8|1447.9|1446.7|1445.8|1444.6|707
1680016200000|2023-03-28 15:10:00|1446.1|1444.9|1448.1|1446.9|1448.2|1447|1446.1|1444.9|989
1680016500000|2023-03-28 15:15:00|1448.3|1447.1|1445|1443.8|1448.6|1447.4|1444.2|1443|3729
1680016800000|2023-03-28 15:20:00|1445.1|1443.9|1445.7|1444.5|1446.4|1445.2|1444.3|1443.1|865
1680017100000|2023-03-28 15:25:00|1445.2|1444|1445.7|1444.5|1446.5|1445.3|1445.2|1444|492
1680017400000|2023-03-28 15:30:00|1445.8|1444.6|1447.3|1446.1|1447.6|1446.4|1445.7|1444.5|402
1680017700000|2023-03-28 15:35:00|1447.1|1445.9|1447.6|1446.4|1448.2|1447|1446.9|1445.7|472
1680018000000|2023-03-28 15:40:00|1447.8|1446.6|1448.5|1447.3|1448.7|1447.5|1447.8|1446.6|584
1680018300000|2023-03-28 15:45:00|1448.3|1447.1|1448.6|1447.4|1449.1|1447.9|1448.3|1447.1|496
1680018600000|2023-03-28 15:50:00|1448.7|1447.5|1448.8|1447.6|1448.8|1447.6|1448.1|1446.9|511
1680018900000|2023-03-28 15:55:00|1448.7|1447.5|1449.1|1447.9|1449.2|1448|1448.3|1447.1|265
1680019200000|2023-03-28 16:00:00|1448.9|1447.7|1448.9|1447.7|1449.1|1447.9|1448|1446.8|705
1680019500000|2023-03-28 16:05:00|1448.8|1447.6|1448.2|1447|1449.3|1448.1|1447.9|1446.7|474
1680019800000|2023-03-28 16:10:00|1448.3|1447.1|1448.8|1447.6|1448.9|1447.7|1448.1|1446.9|559
1680020100000|2023-03-28 16:15:00|1448.9|1447.7|1450.4|1449.2|1450.9|1449.7|1448.9|1447.7|1079
1680020400000|2023-03-28 16:20:00|1450.2|1449|1452.3|1451.1|1452.5|1451.3|1449.4|1448.2|1860
1680020700000|2023-03-28 16:25:00|1452.4|1451.2|1452.8|1451.6|1453.4|1452.2|1451.9|1450.7|1287
1680021000000|2023-03-28 16:30:00|1453.1|1451.9|1453.2|1452|1454|1452.8|1452.4|1451.2|719
1680021300000|2023-03-28 16:35:00|1453.3|1452.1|1453.8|1452.6|1454|1452.8|1452.6|1451.4|1008
1680021600000|2023-03-28 16:40:00|1454.1|1452.9|1455.2|1454|1455.3|1454.1|1453.6|1452.4|802
1680021900000|2023-03-28 16:45:00|1455.3|1454.1|1455.2|1454|1455.4|1454.2|1453.8|1452.6|508
1680022200000|2023-03-28 16:50:00|1455|1453.8|1453.9|1452.7|1455.4|1454.2|1453.8|1452.6|583
1680022500000|2023-03-28 16:55:00|1453.8|1452.6|1454.8|1453.6|1455.3|1454.1|1453.8|1452.6|414
1680022800000|2023-03-28 17:00:00|1454.7|1453.5|1453.8|1452.6|1454.9|1453.7|1453.6|1452.4|478
1680023100000|2023-03-28 17:05:00|1453.7|1452.5|1454.3|1453.1|1454.4|1453.2|1453.3|1452.1|785
1680023400000|2023-03-28 17:10:00|1454.4|1453.2|1453.1|1451.9|1454.5|1453.3|1453|1451.8|560
1680023700000|2023-03-28 17:15:00|1453.3|1452.1|1455.3|1454.1|1455.5|1454.3|1453.2|1452|779
1680024000000|2023-03-28 17:20:00|1455.5|1454.3|1456.5|1455.3|1457.3|1456.1|1455.2|1454|1868
1680024300000|2023-03-28 17:25:00|1456.4|1455.2|1455.6|1454.4|1456.6|1455.4|1455.6|1454.4|529
1680024600000|2023-03-28 17:30:00|1455.7|1454.5|1456|1454.8|1456.6|1455.4|1455.7|1454.5|510
1680024900000|2023-03-28 17:35:00|1456.1|1454.9|1455.1|1453.9|1456.6|1455.4|1455.1|1453.9|574
1680025200000|2023-03-28 17:40:00|1455.3|1454.1|1455.5|1454.3|1456.1|1454.9|1455.3|1454.1|430
1680025500000|2023-03-28 17:45:00|1455.3|1454.1|1456.1|1454.9|1456.4|1455.2|1455.3|1454.1|829
1680025800000|2023-03-28 17:50:00|1456.2|1455|1456.5|1455.3|1457.9|1456.7|1456.2|1455|1637
1680026100000|2023-03-28 17:55:00|1456.7|1455.5|1456|1454.8|1457|1455.8|1455.7|1454.5|943
1680026400000|2023-03-28 18:00:00|1456.1|1454.9|1457|1455.8|1457.9|1456.7|1456.1|1454.9|1123
1680026700000|2023-03-28 18:05:00|1457.1|1455.9|1457.2|1456|1457.7|1456.5|1456.1|1454.9|1025
1680027000000|2023-03-28 18:10:00|1457.3|1456.1|1456.2|1455|1457.5|1456.3|1455.2|1454|2208
1680027300000|2023-03-28 18:15:00|1456.1|1454.9|1454.8|1453.6|1456.2|1455|1454.6|1453.4|973
1680048000000|2023-03-29 00:00:00|1454|1452.8|1455.2|1454|1455.5|1454.3|1453.4|1452.2|462
1680048300000|2023-03-29 00:05:00|1455.1|1453.9|1456|1454.8|1456.7|1455.5|1455|1453.8|128
1680048600000|2023-03-29 00:10:00|1455.9|1454.7|1456.6|1455.4|1456.7|1455.5|1455.9|1454.7|58
1680048900000|2023-03-29 00:15:00|1456.5|1455.3|1456.3|1455.1|1456.6|1455.4|1456.1|1454.9|64
1680049200000|2023-03-29 00:20:00|1456.2|1455|1456.8|1455.6|1456.8|1455.6|1456.2|1455|22
1680049500000|2023-03-29 00:25:00|1456.9|1455.7|1456.4|1455.2|1457.5|1456.3|1456.1|1454.9|71
1680049800000|2023-03-29 00:30:00|1456.5|1455.3|1456.6|1455.4|1456.7|1455.5|1456|1454.8|47
1680050100000|2023-03-29 00:35:00|1456.5|1455.3|1456.3|1455.1|1456.6|1455.4|1456.2|1455|11
1680050400000|2023-03-29 00:40:00|1456.2|1455|1456.5|1455.3|1456.5|1455.3|1456|1454.8|33
1680050700000|2023-03-29 00:45:00|1456.3|1455.1|1456.5|1455.3|1456.7|1455.5|1456.3|1455.1|25
1680051000000|2023-03-29 00:50:00|1456.3|1455.1|1456|1454.8|1456.5|1455.3|1456|1454.8|23
1680051300000|2023-03-29 00:55:00|1456.1|1454.9|1455.5|1454.3|1456.1|1454.9|1455.5|1454.3|50
1680051600000|2023-03-29 01:00:00|1455.6|1454.4|1454.6|1453.4|1455.6|1454.4|1453.8|1452.6|237
1680051900000|2023-03-29 01:05:00|1454.7|1453.5|1454.4|1453.2|1455.1|1453.9|1453.9|1452.7|111
1680052200000|2023-03-29 01:10:00|1454.3|1453.1|1454.4|1453.2|1454.5|1453.3|1453.6|1452.4|185
1680052500000|2023-03-29 01:15:00|1454.1|1452.9|1453.7|1452.5|1455.3|1454.1|1453.7|1452.5|109
1680052800000|2023-03-29 01:20:00|1453.8|1452.6|1453.1|1451.9|1454|1452.8|1453.1|1451.9|92
1680053100000|2023-03-29 01:25:00|1452.9|1451.7|1452.8|1451.6|1453.8|1452.6|1452.8|1451.6|166
1680053400000|2023-03-29 01:30:00|1452.7|1451.5|1452.6|1451.4|1453|1451.8|1452.2|1451|107
1680053700000|2023-03-29 01:35:00|1452.5|1451.3|1453|1451.8|1453.1|1451.9|1452.2|1451|116
1680054000000|2023-03-29 01:40:00|1453.1|1451.9|1452|1450.8|1453.2|1452|1451.7|1450.5|233
1680054300000|2023-03-29 01:45:00|1452.1|1450.9|1453.1|1451.9|1453.4|1452.2|1452.1|1450.9|63
1680054600000|2023-03-29 01:50:00|1453.2|1452|1453.4|1452.2|1453.4|1452.2|1452.9|1451.7|42
1680054900000|2023-03-29 01:55:00|1453.5|1452.3|1453.5|1452.3|1454|1452.8|1453.2|1452|46
1680055200000|2023-03-29 02:00:00|1453.6|1452.4|1452.9|1451.7|1453.8|1452.6|1452.9|1451.7|44
1680055500000|2023-03-29 02:05:00|1452.7|1451.5|1452.3|1451.1|1452.7|1451.5|1452|1450.8|45
1680055800000|2023-03-29 02:10:00|1452.4|1451.2|1453.4|1452.2|1453.5|1452.3|1452|1450.8|43
1680056100000|2023-03-29 02:15:00|1453.5|1452.3|1453.4|1452.2|1453.6|1452.4|1453.3|1452.1|28
1680056400000|2023-03-29 02:20:00|1453.3|1452.1|1453|1451.8|1453.3|1452.1|1453|1451.8|11
1680056700000|2023-03-29 02:25:00|1452.9|1451.7|1453.4|1452.2|1453.4|1452.2|1452.8|1451.6|19
1680057000000|2023-03-29 02:30:00|1453.5|1452.3|1453.3|1452.1|1453.7|1452.5|1453|1451.8|6
1680057300000|2023-03-29 02:35:00|1453.7|1452.5|1452.4|1451.2|1453.8|1452.6|1452.4|1451.2|52
1680057600000|2023-03-29 02:40:00|1452.6|1451.4|1452.3|1451.1|1452.8|1451.6|1452.2|1451|78
1680057900000|2023-03-29 02:45:00|1452.2|1451|1452.9|1451.7|1453|1451.8|1452.1|1450.9|57
1680058200000|2023-03-29 02:50:00|1452.8|1451.6|1452.8|1451.6|1453.1|1451.9|1452.6|1451.4|20
1680058500000|2023-03-29 02:55:00|1452.9|1451.7|1452.1|1450.9|1452.9|1451.7|1452|1450.8|23
1680058800000|2023-03-29 03:00:00|1452.3|1451.1|1451.4|1450.2|1452.4|1451.2|1451.4|1450.2|212
1680059100000|2023-03-29 03:05:00|1451.7|1450.5|1451.9|1450.7|1452.6|1451.4|1451.5|1450.3|51
1680059400000|2023-03-29 03:10:00|1451.7|1450.5|1452.4|1451.2|1452.6|1451.4|1451.6|1450.4|19
1680059700000|2023-03-29 03:15:00|1452.5|1451.3|1451.9|1450.7|1452.5|1451.3|1451.9|1450.7|8
1680060000000|2023-03-29 03:20:00|1452|1450.8|1451.2|1450|1452.1|1450.9|1451.1|1449.9|59
1680060300000|2023-03-29 03:25:00|1451.4|1450.2|1450.9|1449.7|1451.4|1450.2|1450.5|1449.3|48
1680060600000|2023-03-29 03:30:00|1451|1449.8|1451.4|1450.2|1451.4|1450.2|1451|1449.8|17
1680060900000|2023-03-29 03:35:00|1451.5|1450.3|1451.5|1450.3|1451.7|1450.5|1451.5|1450.3|7
1680061200000|2023-03-29 03:40:00|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.5|1450.3|3
1680061500000|2023-03-29 03:45:00|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.7|1450.5|12
1680061800000|2023-03-29 03:50:00|1451.7|1450.5|1451.7|1450.5|1451.9|1450.7|1451.6|1450.4|11
1680062100000|2023-03-29 03:55:00|1451.6|1450.4|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|3
1680062400000|2023-03-29 04:00:00|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.3|1450.1|15
1680062700000|2023-03-29 04:05:00|1451.5|1450.3|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|5
1680063000000|2023-03-29 04:10:00|1451.3|1450.1|1451.6|1450.4|1451.6|1450.4|1451.2|1450|19
1680063300000|2023-03-29 04:15:00|1451.7|1450.5|1451.5|1450.3|1451.7|1450.5|1451.5|1450.3|6
1680063600000|2023-03-29 04:20:00|1451.6|1450.4|1451.5|1450.3|1451.7|1450.5|1451.4|1450.2|4
1680063900000|2023-03-29 04:25:00|1451.6|1450.4|1452.2|1451|1452.4|1451.2|1451.6|1450.4|23
1680064200000|2023-03-29 04:30:00|1452.4|1451.2|1452.1|1450.9|1452.5|1451.3|1452.1|1450.9|22
1680064500000|2023-03-29 04:35:00|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|4
1680064800000|2023-03-29 04:40:00|1452.2|1451|1452.1|1450.9|1452.2|1451|1452.1|1450.9|8
1680065100000|2023-03-29 04:45:00|1452|1450.8|1452.2|1451|1452.2|1451|1451.6|1450.4|34
1680065400000|2023-03-29 04:50:00|1452.1|1450.9|1451.9|1450.7|1452.2|1451|1451.9|1450.7|5
1680065700000|2023-03-29 04:55:00|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.7|1450.5|7
1680066000000|2023-03-29 05:00:00|1452.1|1450.9|1451.9|1450.7|1452.1|1450.9|1451.9|1450.7|7
1680066300000|2023-03-29 05:05:00|1451.7|1450.5|1451.5|1450.3|1451.7|1450.5|1451.2|1450|20
1680066600000|2023-03-29 05:10:00|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.2|1450|21
1680066900000|2023-03-29 05:15:00|1451.6|1450.4|1451.6|1450.4|1451.7|1450.5|1451.4|1450.2|3
1680067200000|2023-03-29 05:20:00|1451.5|1450.3|1451.7|1450.5|1452.2|1451|1451.5|1450.3|26
1680067500000|2023-03-29 05:25:00|1451.8|1450.6|1451.7|1450.5|1451.8|1450.6|1451.7|1450.5|5
1680067800000|2023-03-29 05:30:00|1451.5|1450.3|1450.3|1449.1|1451.5|1450.3|1450.1|1448.9|58
1680068100000|2023-03-29 05:35:00|1450.5|1449.3|1451.7|1450.5|1451.7|1450.5|1450.3|1449.1|39
1680068400000|2023-03-29 05:40:00|1451.8|1450.6|1451.4|1450.2|1451.8|1450.6|1451.2|1450|18
1680068700000|2023-03-29 05:45:00|1451.3|1450.1|1450.6|1449.4|1451.4|1450.2|1450.6|1449.4|12
1680069000000|2023-03-29 05:50:00|1450.7|1449.5|1450.3|1449.1|1451.2|1450|1450.3|1449.1|26
1680069300000|2023-03-29 05:55:00|1450.4|1449.2|1450.7|1449.5|1451.4|1450.2|1450.1|1448.9|127
1680069600000|2023-03-29 06:00:00|1450.5|1449.3|1450.1|1448.9|1451.1|1449.9|1450.1|1448.9|190
1680069900000|2023-03-29 06:05:00|1450.2|1449|1450.1|1448.9|1450.6|1449.4|1449.8|1448.6|142
1680070200000|2023-03-29 06:10:00|1450.3|1449.1|1449.3|1448.1|1450.3|1449.1|1449.3|1448.1|109
1680070500000|2023-03-29 06:15:00|1449.4|1448.2|1449.7|1448.5|1450.2|1449|1449.4|1448.2|46
1680070800000|2023-03-29 06:20:00|1449.5|1448.3|1449.8|1448.6|1449.9|1448.7|1449.3|1448.1|69
1680071100000|2023-03-29 06:25:00|1449.5|1448.3|1450.3|1449.1|1450.5|1449.3|1449.5|1448.3|82
1680071400000|2023-03-29 06:30:00|1450.1|1448.9|1449.9|1448.7|1450.1|1448.9|1449.3|1448.1|27
1680071700000|2023-03-29 06:35:00|1450|1448.8|1449.3|1448.1|1450|1448.8|1449.3|1448.1|25
1680072000000|2023-03-29 06:40:00|1449.5|1448.3|1449.3|1448.1|1449.9|1448.7|1449.3|1448.1|19
1680072300000|2023-03-29 06:45:00|1449.4|1448.2|1450.2|1449|1450.6|1449.4|1449.4|1448.2|48
1680072600000|2023-03-29 06:50:00|1450.1|1448.9|1450.3|1449.1|1450.5|1449.3|1449.7|1448.5|26
1680072900000|2023-03-29 06:55:00|1450.2|1449|1450|1448.8|1450.5|1449.3|1450|1448.8|30
1680073200000|2023-03-29 07:00:00|1449.9|1448.7|1449.7|1448.5|1450.1|1448.9|1449.5|1448.3|33
1680073500000|2023-03-29 07:05:00|1449.8|1448.6|1450.3|1449.1|1450.6|1449.4|1449.8|1448.6|43
1680073800000|2023-03-29 07:10:00|1450.4|1449.2|1450.2|1449|1450.4|1449.2|1449.8|1448.6|27
1680074100000|2023-03-29 07:15:00|1450.3|1449.1|1449.8|1448.6|1450.3|1449.1|1449.6|1448.4|33
1680074400000|2023-03-29 07:20:00|1449.9|1448.7|1450.4|1449.2|1450.8|1449.6|1449.9|1448.7|74
1680074700000|2023-03-29 07:25:00|1450.5|1449.3|1450.8|1449.6|1450.8|1449.6|1450.3|1449.1|10
1680075000000|2023-03-29 07:30:00|1450.7|1449.5|1450.8|1449.6|1451|1449.8|1450.3|1449.1|34
1680075300000|2023-03-29 07:35:00|1450.7|1449.5|1450.3|1449.1|1450.7|1449.5|1450.1|1448.9|29
1680075600000|2023-03-29 07:40:00|1450.5|1449.3|1450.2|1449|1450.6|1449.4|1450.2|1449|9
1680075900000|2023-03-29 07:45:00|1450.3|1449.1|1450.2|1449|1450.4|1449.2|1450.2|1449|15
1680076200000|2023-03-29 07:50:00|1450.3|1449.1|1449.7|1448.5|1450.3|1449.1|1449.6|1448.4|18
1680076500000|2023-03-29 07:55:00|1449.6|1448.4|1450.4|1449.2|1450.4|1449.2|1449.6|1448.4|25
1680076800000|2023-03-29 08:00:00|1450.5|1449.3|1450.2|1449|1450.7|1449.5|1449.8|1448.6|113
1680077100000|2023-03-29 08:05:00|1450.1|1448.9|1450.2|1449|1450.2|1449|1449.3|1448.1|30
1680077400000|2023-03-29 08:10:00|1450.3|1449.1|1449.9|1448.7|1450.4|1449.2|1449.7|1448.5|18
1680077700000|2023-03-29 08:15:00|1450.1|1448.9|1450.5|1449.3|1450.5|1449.3|1450|1448.8|37
1680078000000|2023-03-29 08:20:00|1450.8|1449.6|1450.9|1449.7|1451|1449.8|1450.7|1449.5|39
1680078300000|2023-03-29 08:25:00|1451|1449.8|1450.8|1449.6|1451.3|1450.1|1450.7|1449.5|33
1680078600000|2023-03-29 08:30:00|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1450.8|1449.6|103
1680078900000|2023-03-29 08:35:00|1451.4|1450.2|1451|1449.8|1451.7|1450.5|1451|1449.8|46
1680079200000|2023-03-29 08:40:00|1451.2|1450|1451|1449.8|1451.5|1450.3|1450.8|1449.6|439
1680079500000|2023-03-29 08:45:00|1451.2|1450|1451.3|1450.1|1451.3|1450.1|1450.8|1449.6|40
1680079800000|2023-03-29 08:50:00|1451.2|1450|1450.8|1449.6|1451.3|1450.1|1450.8|1449.6|31
1680080100000|2023-03-29 08:55:00|1450.9|1449.7|1450.2|1449|1450.9|1449.7|1450.1|1448.9|142
1680080400000|2023-03-29 09:00:00|1450.4|1449.2|1449.9|1448.7|1450.4|1449.2|1449.8|1448.6|42
1680080700000|2023-03-29 09:05:00|1450|1448.8|1450.2|1449|1450.2|1449|1450|1448.8|17
1680081000000|2023-03-29 09:10:00|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.2|1449|41
1680081300000|2023-03-29 09:15:00|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.4|1449.2|26
1680081600000|2023-03-29 09:20:00|1450.6|1449.4|1450.9|1449.7|1451|1449.8|1450.6|1449.4|17
1680081900000|2023-03-29 09:25:00|1451.2|1450|1451.2|1450|1451.2|1450|1450.9|1449.7|24
1680082200000|2023-03-29 09:30:00|1451.4|1450.2|1451.8|1450.6|1451.8|1450.6|1451.2|1450|21
1680082500000|2023-03-29 09:35:00|1451.7|1450.5|1452|1450.8|1452|1450.8|1451.2|1450|37
1680082800000|2023-03-29 09:40:00|1452.1|1450.9|1452|1450.8|1452.5|1451.3|1451.9|1450.7|43
1680083100000|2023-03-29 09:45:00|1452.2|1451|1452.9|1451.7|1453.1|1451.9|1452.2|1451|26
1680083400000|2023-03-29 09:50:00|1453|1451.8|1453|1451.8|1453|1451.8|1452.2|1451|92
1680083700000|2023-03-29 09:55:00|1452.9|1451.7|1453.1|1451.9|1453.5|1452.3|1452.9|1451.7|47
1680084000000|2023-03-29 10:00:00|1453|1451.8|1453.2|1452|1453.5|1452.3|1452.9|1451.7|39
1680084300000|2023-03-29 10:05:00|1453.7|1452.5|1452.9|1451.7|1454|1452.8|1452.8|1451.6|74
1680084600000|2023-03-29 10:10:00|1453|1451.8|1453.5|1452.3|1453.6|1452.4|1453|1451.8|33
1680084900000|2023-03-29 10:15:00|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.3|1452.1|56
1680085200000|2023-03-29 10:20:00|1453.8|1452.6|1453.9|1452.7|1454|1452.8|1453.5|1452.3|28
1680085500000|2023-03-29 10:25:00|1454|1452.8|1453.9|1452.7|1454.3|1453.1|1453.9|1452.7|13
1680085800000|2023-03-29 10:30:00|1454.2|1453|1453.8|1452.6|1454.2|1453|1453.7|1452.5|16
1680086100000|2023-03-29 10:35:00|1453.7|1452.5|1454.5|1453.3|1454.5|1453.3|1453.5|1452.3|61
1680086400000|2023-03-29 10:40:00|1454.6|1453.4|1454.1|1452.9|1454.8|1453.6|1454|1452.8|78
1680086700000|2023-03-29 10:45:00|1454|1452.8|1454.8|1453.6|1455.1|1453.9|1453.9|1452.7|65
1680087000000|2023-03-29 10:50:00|1454.9|1453.7|1455.5|1454.3|1455.6|1454.4|1454.8|1453.6|45
1680087300000|2023-03-29 10:55:00|1455.3|1454.1|1455.1|1453.9|1455.3|1454.1|1455|1453.8|34
1680087600000|2023-03-29 11:00:00|1455|1453.8|1453.7|1452.5|1455.1|1453.9|1453.6|1452.4|46
1680087900000|2023-03-29 11:05:00|1453.6|1452.4|1453.9|1452.7|1454.1|1452.9|1453.5|1452.3|82
1680088200000|2023-03-29 11:10:00|1454.4|1453.2|1454.1|1452.9|1454.4|1453.2|1453.9|1452.7|49
1680088500000|2023-03-29 11:15:00|1454.2|1453|1454.6|1453.4|1454.8|1453.6|1453.9|1452.7|25
1680088800000|2023-03-29 11:20:00|1454.4|1453.2|1455.4|1454.2|1455.4|1454.2|1454.3|1453.1|43
1680089100000|2023-03-29 11:25:00|1455.5|1454.3|1455.8|1454.6|1455.9|1454.7|1455.2|1454|25
1680089400000|2023-03-29 11:30:00|1455.7|1454.5|1455.7|1454.5|1456|1454.8|1455.2|1454|108
1680089700000|2023-03-29 11:35:00|1455.8|1454.6|1455|1453.8|1456.2|1455|1455|1453.8|73
1680090000000|2023-03-29 11:40:00|1455.2|1454|1455.7|1454.5|1455.7|1454.5|1454.9|1453.7|37
1680090300000|2023-03-29 11:45:00|1455.6|1454.4|1456.2|1455|1456.2|1455|1455.4|1454.2|87
1680090600000|2023-03-29 11:50:00|1456|1454.8|1456.2|1455|1456.4|1455.2|1455.8|1454.6|74
1680090900000|2023-03-29 11:55:00|1456|1454.8|1456.2|1455|1456.2|1455|1455.7|1454.5|29
1680091200000|2023-03-29 12:00:00|1456.5|1455.3|1457.4|1456.2|1458.4|1457.2|1456.5|1455.3|479
1680091500000|2023-03-29 12:05:00|1457.5|1456.3|1458.8|1457.6|1459|1457.8|1457.5|1456.3|114
1680091800000|2023-03-29 12:10:00|1458.7|1457.5|1458.9|1457.7|1459.3|1458.1|1458.5|1457.3|117
1680092100000|2023-03-29 12:15:00|1459.2|1458|1458.2|1457|1459.3|1458.1|1458.2|1457|210
1680092400000|2023-03-29 12:20:00|1458.3|1457.1|1457.9|1456.7|1458.7|1457.5|1457.9|1456.7|168
1680092700000|2023-03-29 12:25:00|1457.7|1456.5|1457.6|1456.4|1458|1456.8|1457.4|1456.2|87
1680093000000|2023-03-29 12:30:00|1457.7|1456.5|1457.7|1456.5|1458.2|1457|1457.6|1456.4|95
1680093300000|2023-03-29 12:35:00|1457.6|1456.4|1457.3|1456.1|1457.7|1456.5|1456.9|1455.7|138
1680093600000|2023-03-29 12:40:00|1457.6|1456.4|1457.3|1456.1|1458.8|1457.6|1457.3|1456.1|213
1680096600000|2023-03-29 13:30:00|1455.5|1454.3|1452.2|1451|1456|1454.8|1450.9|1449.7|3108
1680096900000|2023-03-29 13:35:00|1452.1|1450.9|1453.6|1452.4|1455.1|1453.9|1451.5|1450.3|1206
1680097200000|2023-03-29 13:40:00|1453.7|1452.5|1455.4|1454.2|1455.9|1454.7|1453.2|1452|804
1680097500000|2023-03-29 13:45:00|1455.5|1454.3|1454.7|1453.5|1456.2|1455|1453.8|1452.6|1051
1680097800000|2023-03-29 13:50:00|1454.5|1453.3|1456.4|1455.2|1457.4|1456.2|1454.5|1453.3|1093
1680098100000|2023-03-29 13:55:00|1456.5|1455.3|1456.2|1455|1457.2|1456|1455.4|1454.2|521
1680098400000|2023-03-29 14:00:00|1456.1|1454.9|1456.7|1455.5|1456.9|1455.7|1455.3|1454.1|639
1680098700000|2023-03-29 14:05:00|1456.4|1455.2|1457.7|1456.5|1457.9|1456.7|1455|1453.8|962
1680099000000|2023-03-29 14:10:00|1457.5|1456.3|1457.7|1456.5|1459.5|1458.3|1457.4|1456.2|844
1680099300000|2023-03-29 14:15:00|1457.6|1456.4|1458.7|1457.5|1459.1|1457.9|1456.4|1455.2|805
1680099600000|2023-03-29 14:20:00|1458.6|1457.4|1459.4|1458.2|1460.5|1459.3|1458.6|1457.4|1110
1680099900000|2023-03-29 14:25:00|1459.5|1458.3|1458.5|1457.3|1459.9|1458.7|1458.1|1456.9|478
1680100200000|2023-03-29 14:30:00|1458.6|1457.4|1458.5|1457.3|1460.1|1458.9|1458.1|1456.9|753
1680100500000|2023-03-29 14:35:00|1458.4|1457.2|1456.1|1454.9|1458.6|1457.4|1455.5|1454.3|706
1680100800000|2023-03-29 14:40:00|1456.2|1455|1456.3|1455.1|1457.6|1456.4|1455.7|1454.5|913
1680101100000|2023-03-29 14:45:00|1456.1|1454.9|1456.4|1455.2|1457.5|1456.3|1455.8|1454.6|872
1680101400000|2023-03-29 14:50:00|1456.5|1455.3|1457.5|1456.3|1458|1456.8|1456.1|1454.9|678
1680101700000|2023-03-29 14:55:00|1457.2|1456|1459|1457.8|1459.1|1457.9|1457.2|1456|1078
1680102000000|2023-03-29 15:00:00|1458.9|1457.7|1460.9|1459.7|1461.5|1460.3|1458.7|1457.5|2004
1680102300000|2023-03-29 15:05:00|1461|1459.8|1461.8|1460.6|1461.8|1460.6|1459.3|1458.1|970
1680102600000|2023-03-29 15:10:00|1461.5|1460.3|1460.9|1459.7|1462|1460.8|1460.2|1459|956
1680102900000|2023-03-29 15:15:00|1460.8|1459.6|1461.3|1460.1|1461.7|1460.5|1460.7|1459.5|481
1680103200000|2023-03-29 15:20:00|1461.5|1460.3|1462.3|1461.1|1462.4|1461.2|1461.2|1460|479
1680103500000|2023-03-29 15:25:00|1462.4|1461.2|1461.3|1460.1|1462.5|1461.3|1461.2|1460|417
1680103800000|2023-03-29 15:30:00|1461.4|1460.2|1462.8|1461.6|1463|1461.8|1461|1459.8|700
1680104100000|2023-03-29 15:35:00|1462.9|1461.7|1462.8|1461.6|1462.9|1461.7|1461.8|1460.6|534
1680104400000|2023-03-29 15:40:00|1463|1461.8|1463.3|1462.1|1463.7|1462.5|1462.9|1461.7|925
1680104700000|2023-03-29 15:45:00|1463.4|1462.2|1463.3|1462.1|1463.9|1462.7|1462.9|1461.7|562
1680105000000|2023-03-29 15:50:00|1463.2|1462|1459.8|1458.6|1463.3|1462.1|1459.3|1458.1|1013
1680105300000|2023-03-29 15:55:00|1459.9|1458.7|1461.8|1460.6|1461.8|1460.6|1459.9|1458.7|556
1680105600000|2023-03-29 16:00:00|1461.7|1460.5|1462.6|1461.4|1463.7|1462.5|1461.5|1460.3|490
1680105900000|2023-03-29 16:05:00|1462.5|1461.3|1462.4|1461.2|1463|1461.8|1461.7|1460.5|350
1680106200000|2023-03-29 16:10:00|1462.1|1460.9|1462.5|1461.3|1462.6|1461.4|1461.3|1460.1|500
1680106500000|2023-03-29 16:15:00|1462.6|1461.4|1462|1460.8|1463|1461.8|1461.9|1460.7|351
1680106800000|2023-03-29 16:20:00|1461.9|1460.7|1462.6|1461.4|1462.8|1461.6|1461.7|1460.5|366
1680107100000|2023-03-29 16:25:00|1462.7|1461.5|1460.3|1459.1|1463|1461.8|1460|1458.8|489
1680107400000|2023-03-29 16:30:00|1460.6|1459.4|1459.8|1458.6|1461.1|1459.9|1459.7|1458.5|633
1680107700000|2023-03-29 16:35:00|1459.9|1458.7|1460.9|1459.7|1461.3|1460.1|1459.9|1458.7|280
1680108000000|2023-03-29 16:40:00|1460.8|1459.6|1460.7|1459.5|1461.3|1460.1|1460.6|1459.4|276
1680108300000|2023-03-29 16:45:00|1460.8|1459.6|1460.6|1459.4|1461.6|1460.4|1460.2|1459|659
1680108600000|2023-03-29 16:50:00|1460.7|1459.5|1460.6|1459.4|1461.1|1459.9|1459.7|1458.5|517
1680108900000|2023-03-29 16:55:00|1460.7|1459.5|1460.1|1458.9|1460.7|1459.5|1459.6|1458.4|385
1680109200000|2023-03-29 17:00:00|1459.9|1458.7|1461|1459.8|1461.2|1460|1459.8|1458.6|431
1680109500000|2023-03-29 17:05:00|1461.1|1459.9|1461.6|1460.4|1461.8|1460.6|1461|1459.8|500
1680109800000|2023-03-29 17:10:00|1461.7|1460.5|1462|1460.8|1462.4|1461.2|1461.3|1460.1|681
1680110100000|2023-03-29 17:15:00|1462.1|1460.9|1462.2|1461|1462.6|1461.4|1461.7|1460.5|231
1680110400000|2023-03-29 17:20:00|1462.1|1460.9|1462.2|1461|1462.7|1461.5|1462|1460.8|441
1680110700000|2023-03-29 17:25:00|1462.4|1461.2|1463.8|1462.6|1464|1462.8|1462.3|1461.1|426
1680111000000|2023-03-29 17:30:00|1463.9|1462.7|1464.8|1463.6|1464.8|1463.6|1463.8|1462.6|727
1680111300000|2023-03-29 17:35:00|1464.9|1463.7|1464.3|1463.1|1465|1463.8|1464.2|1463|770
1680111600000|2023-03-29 17:40:00|1464.4|1463.2|1464.5|1463.3|1465.1|1463.9|1464.1|1462.9|447
1680111900000|2023-03-29 17:45:00|1464.6|1463.4|1463.8|1462.6|1464.6|1463.4|1463.7|1462.5|536
1680112200000|2023-03-29 17:50:00|1463.7|1462.5|1463.6|1462.4|1463.8|1462.6|1463.3|1462.1|348
1680112500000|2023-03-29 17:55:00|1463.8|1462.6|1463.8|1462.6|1464.3|1463.1|1463.3|1462.1|491
1680112800000|2023-03-29 18:00:00|1463.9|1462.7|1464.4|1463.2|1464.7|1463.5|1463.6|1462.4|925
1680113100000|2023-03-29 18:05:00|1464.3|1463.1|1463.5|1462.3|1466|1464.8|1463.5|1462.3|1152
1680113400000|2023-03-29 18:10:00|1463.6|1462.4|1463.1|1461.9|1463.7|1462.5|1462.5|1461.3|1675
1680113700000|2023-03-29 18:15:00|1462.9|1461.7|1461.6|1460.4|1463.1|1461.9|1461.5|1460.3|1673
1680134400000|2023-03-30 00:00:00|1461.9|1460.7|1463.7|1462.5|1463.8|1462.6|1461.7|1460.5|570
1680134700000|2023-03-30 00:05:00|1463.8|1462.6|1462.9|1461.7|1464|1462.8|1462.6|1461.4|108
1680135000000|2023-03-30 00:10:00|1463|1461.8|1461.4|1460.2|1463|1461.8|1461.4|1460.2|74
1680135300000|2023-03-30 00:15:00|1461.5|1460.3|1461.5|1460.3|1462|1460.8|1461.1|1459.9|60
1680135600000|2023-03-30 00:20:00|1461.4|1460.2|1461.3|1460.1|1461.6|1460.4|1461.2|1460|9
1680135900000|2023-03-30 00:25:00|1461.2|1460|1461.1|1459.9|1461.5|1460.3|1460.9|1459.7|59
1680136200000|2023-03-30 00:30:00|1461.2|1460|1461.1|1459.9|1461.2|1460|1460.8|1459.6|23
1680136500000|2023-03-30 00:35:00|1461.3|1460.1|1461.1|1459.9|1461.5|1460.3|1461.1|1459.9|82
1680136800000|2023-03-30 00:40:00|1461.2|1460|1460.9|1459.7|1461.2|1460|1460.8|1459.6|22
1680137100000|2023-03-30 00:45:00|1460.7|1459.5|1460.8|1459.6|1461|1459.8|1460.7|1459.5|13
1680137400000|2023-03-30 00:50:00|1460.9|1459.7|1460.7|1459.5|1461.4|1460.2|1460.7|1459.5|54
1680137700000|2023-03-30 00:55:00|1460.6|1459.4|1461.1|1459.9|1461.5|1460.3|1460.6|1459.4|20
1680138000000|2023-03-30 01:00:00|1461.2|1460|1459.6|1458.4|1461.2|1460|1459.5|1458.3|117
1680138300000|2023-03-30 01:05:00|1459.7|1458.5|1460.5|1459.3|1460.8|1459.6|1459.7|1458.5|50
1680138600000|2023-03-30 01:10:00|1460.3|1459.1|1460.3|1459.1|1460.8|1459.6|1460.1|1458.9|41
1680138900000|2023-03-30 01:15:00|1460.5|1459.3|1461.3|1460.1|1461.5|1460.3|1460.1|1458.9|57
1680139200000|2023-03-30 01:20:00|1461.1|1459.9|1460.4|1459.2|1461.1|1459.9|1460.2|1459|36
1680139500000|2023-03-30 01:25:00|1460.5|1459.3|1460.5|1459.3|1460.8|1459.6|1460.3|1459.1|71
1680139800000|2023-03-30 01:30:00|1460.6|1459.4|1460.9|1459.7|1461|1459.8|1460.6|1459.4|12
1680140100000|2023-03-30 01:35:00|1461|1459.8|1460.2|1459|1461|1459.8|1460.2|1459|11
1680140400000|2023-03-30 01:40:00|1460.1|1458.9|1460.2|1459|1460.5|1459.3|1459.7|1458.5|55
1680140700000|2023-03-30 01:45:00|1460.4|1459.2|1459.8|1458.6|1460.8|1459.6|1459.8|1458.6|33
1680141000000|2023-03-30 01:50:00|1459.9|1458.7|1459.8|1458.6|1460.1|1458.9|1459.4|1458.2|106
1680141300000|2023-03-30 01:55:00|1459.9|1458.7|1459.3|1458.1|1459.9|1458.7|1459.2|1458|25
1680141600000|2023-03-30 02:00:00|1459.2|1458|1460.3|1459.1|1460.3|1459.1|1459|1457.8|77
1680141900000|2023-03-30 02:05:00|1460.6|1459.4|1460.3|1459.1|1460.6|1459.4|1460.1|1458.9|42
1680142200000|2023-03-30 02:10:00|1460.2|1459|1460.5|1459.3|1460.6|1459.4|1460.1|1458.9|22
1680142500000|2023-03-30 02:15:00|1460.4|1459.2|1460.1|1458.9|1460.5|1459.3|1460.1|1458.9|37
1680142800000|2023-03-30 02:20:00|1460.2|1459|1460|1458.8|1460.3|1459.1|1460|1458.8|4
1680143100000|2023-03-30 02:25:00|1459.8|1458.6|1460.1|1458.9|1460.2|1459|1459.8|1458.6|10
1680143400000|2023-03-30 02:30:00|1460.2|1459|1460.6|1459.4|1461.3|1460.1|1460.2|1459|41
1680143700000|2023-03-30 02:35:00|1460.5|1459.3|1460.4|1459.2|1460.7|1459.5|1460.4|1459.2|4
1680144000000|2023-03-30 02:40:00|1460.3|1459.1|1460.2|1459|1460.5|1459.3|1460.2|1459|6
1680144300000|2023-03-30 02:45:00|1460.4|1459.2|1460.7|1459.5|1461|1459.8|1460.2|1459|45
1680144600000|2023-03-30 02:50:00|1460.6|1459.4|1460.7|1459.5|1460.9|1459.7|1460.6|1459.4|20
1680144900000|2023-03-30 02:55:00|1460.6|1459.4|1460.7|1459.5|1460.7|1459.5|1460.2|1459|6
1680145200000|2023-03-30 03:00:00|1460.9|1459.7|1460.7|1459.5|1460.9|1459.7|1460.5|1459.3|3
1680145500000|2023-03-30 03:05:00|1460.5|1459.3|1460|1458.8|1460.7|1459.5|1460|1458.8|84
1680145800000|2023-03-30 03:10:00|1460.2|1459|1461.1|1459.9|1461.2|1460|1460.2|1459|59
1680146100000|2023-03-30 03:15:00|1461|1459.8|1461.6|1460.4|1461.9|1460.7|1461|1459.8|39
1680146400000|2023-03-30 03:20:00|1461.7|1460.5|1461.9|1460.7|1461.9|1460.7|1461.3|1460.1|22
1680146700000|2023-03-30 03:25:00|1462|1460.8|1461.9|1460.7|1462|1460.8|1461.5|1460.3|8
1680147000000|2023-03-30 03:30:00|1461.8|1460.6|1461.5|1460.3|1461.8|1460.6|1461.4|1460.2|9
1680147300000|2023-03-30 03:35:00|1461.6|1460.4|1462|1460.8|1462.2|1461|1461.6|1460.4|55
1680147600000|2023-03-30 03:40:00|1461.9|1460.7|1462|1460.8|1462|1460.8|1461.7|1460.5|19
1680147900000|2023-03-30 03:45:00|1461.9|1460.7|1461.6|1460.4|1461.9|1460.7|1461.6|1460.4|5
1680148200000|2023-03-30 03:50:00|1461.5|1460.3|1461.3|1460.1|1461.7|1460.5|1461.2|1460|6
1680148500000|2023-03-30 03:55:00|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.3|1460.1|8
1680148800000|2023-03-30 04:00:00|1461.4|1460.2|1461.4|1460.2|1461.5|1460.3|1461.3|1460.1|2
1680149100000|2023-03-30 04:05:00|1461.5|1460.3|1461.5|1460.3|1461.6|1460.4|1461.5|1460.3|14
1680149400000|2023-03-30 04:10:00|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.5|1460.3|2
1680149700000|2023-03-30 04:15:00|1461.7|1460.5|1461.8|1460.6|1462|1460.8|1461.6|1460.4|2
1680150000000|2023-03-30 04:20:00|1461.9|1460.7|1462.1|1460.9|1462.1|1460.9|1461.8|1460.6|6
1680150300000|2023-03-30 04:25:00|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|7
1680150600000|2023-03-30 04:30:00|1462.3|1461.1|1462.5|1461.3|1462.7|1461.5|1462.3|1461.1|23
1680150900000|2023-03-30 04:35:00|1462.6|1461.4|1462.5|1461.3|1462.6|1461.4|1462.3|1461.1|12
1680151200000|2023-03-30 04:40:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462|1460.8|24
1680151500000|2023-03-30 04:45:00|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.3|1461.1|4
1680151800000|2023-03-30 04:50:00|1462.4|1461.2|1462.5|1461.3|1462.6|1461.4|1462.3|1461.1|18
1680152100000|2023-03-30 04:55:00|1462.4|1461.2|1462.5|1461.3|1462.5|1461.3|1462.2|1461|5
1680152400000|2023-03-30 05:00:00|1462.4|1461.2|1462.5|1461.3|1462.5|1461.3|1462.3|1461.1|7
1680152700000|2023-03-30 05:05:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|4
1680153000000|2023-03-30 05:10:00|1462.6|1461.4|1462.4|1461.2|1462.7|1461.5|1462.4|1461.2|10
1680153300000|2023-03-30 05:15:00|1462.5|1461.3|1462.4|1461.2|1462.5|1461.3|1462.3|1461.1|15
1680153600000|2023-03-30 05:20:00|1462.5|1461.3|1462.7|1461.5|1462.7|1461.5|1462.4|1461.2|15
1680153900000|2023-03-30 05:25:00|1462.6|1461.4|1462.6|1461.4|1462.7|1461.5|1462.6|1461.4|10
1680154200000|2023-03-30 05:30:00|1462.7|1461.5|1463.9|1462.7|1464|1462.8|1462.7|1461.5|90
1680154500000|2023-03-30 05:35:00|1463.8|1462.6|1463.7|1462.5|1463.9|1462.7|1463.2|1462|60
1680154800000|2023-03-30 05:40:00|1463.6|1462.4|1462.3|1461.1|1463.6|1462.4|1462.1|1460.9|54
1680155100000|2023-03-30 05:45:00|1462.4|1461.2|1461.7|1460.5|1462.4|1461.2|1461.7|1460.5|30
1680155400000|2023-03-30 05:50:00|1461.6|1460.4|1463.9|1462.7|1464|1462.8|1461.6|1460.4|61
1680155700000|2023-03-30 05:55:00|1464|1462.8|1463.4|1462.2|1464.5|1463.3|1463.4|1462.2|56
1680156000000|2023-03-30 06:00:00|1463.2|1462|1463.5|1462.3|1464|1462.8|1463.1|1461.9|28
1680156300000|2023-03-30 06:05:00|1463.4|1462.2|1463.1|1461.9|1463.6|1462.4|1463|1461.8|26
1680156600000|2023-03-30 06:10:00|1463|1461.8|1462.4|1461.2|1463.1|1461.9|1462.2|1461|43
1680156900000|2023-03-30 06:15:00|1462.3|1461.1|1462.1|1460.9|1462.5|1461.3|1462|1460.8|37
1680157200000|2023-03-30 06:20:00|1462.2|1461|1461.3|1460.1|1462.4|1461.2|1461.2|1460|93
1680157500000|2023-03-30 06:25:00|1461.5|1460.3|1461.5|1460.3|1461.6|1460.4|1460.5|1459.3|60
1680157800000|2023-03-30 06:30:00|1461.4|1460.2|1460.8|1459.6|1461.4|1460.2|1460.5|1459.3|32
1680158100000|2023-03-30 06:35:00|1460.7|1459.5|1459.9|1458.7|1460.8|1459.6|1459.6|1458.4|65
1680158400000|2023-03-30 06:40:00|1460|1458.8|1459.8|1458.6|1460.4|1459.2|1459.6|1458.4|60
1680158700000|2023-03-30 06:45:00|1459.7|1458.5|1460.8|1459.6|1460.9|1459.7|1459.5|1458.3|26
1680159000000|2023-03-30 06:50:00|1460.6|1459.4|1460.4|1459.2|1460.9|1459.7|1460.3|1459.1|34
1680159300000|2023-03-30 06:55:00|1460.3|1459.1|1460.6|1459.4|1460.8|1459.6|1459.9|1458.7|187
1680159600000|2023-03-30 07:00:00|1460.7|1459.5|1459.8|1458.6|1460.9|1459.7|1459.7|1458.5|36
1680159900000|2023-03-30 07:05:00|1459.6|1458.4|1459.1|1457.9|1459.8|1458.6|1458.8|1457.6|90
1680160200000|2023-03-30 07:10:00|1459.2|1458|1460.3|1459.1|1460.4|1459.2|1459.2|1458|17
1680160500000|2023-03-30 07:15:00|1460.2|1459|1460.2|1459|1460.3|1459.1|1459.9|1458.7|10
1680160800000|2023-03-30 07:20:00|1460.1|1458.9|1460.3|1459.1|1460.3|1459.1|1459.9|1458.7|4
1680161100000|2023-03-30 07:25:00|1460.2|1459|1461.5|1460.3|1461.5|1460.3|1460.2|1459|34
1680161400000|2023-03-30 07:30:00|1461.6|1460.4|1462.1|1460.9|1462.2|1461|1461.6|1460.4|31
1680161700000|2023-03-30 07:35:00|1462.2|1461|1462.2|1461|1462.5|1461.3|1461.9|1460.7|39
1680162000000|2023-03-30 07:40:00|1462.1|1460.9|1462.1|1460.9|1462.5|1461.3|1462.1|1460.9|31
1680162300000|2023-03-30 07:45:00|1462.2|1461|1461.1|1459.9|1462.2|1461|1461.1|1459.9|46
1680162600000|2023-03-30 07:50:00|1461.2|1460|1462.4|1461.2|1462.5|1461.3|1461.1|1459.9|31
1680162900000|2023-03-30 07:55:00|1462.5|1461.3|1462.4|1461.2|1462.5|1461.3|1462.2|1461|9
1680163200000|2023-03-30 08:00:00|1462.2|1461|1461.1|1459.9|1462.2|1461|1460.9|1459.7|37
1680163500000|2023-03-30 08:05:00|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.6|1459.4|6
1680163800000|2023-03-30 08:10:00|1460.7|1459.5|1460.8|1459.6|1460.8|1459.6|1460.3|1459.1|20
1680164100000|2023-03-30 08:15:00|1460.7|1459.5|1460.6|1459.4|1460.9|1459.7|1460.4|1459.2|80
1680164400000|2023-03-30 08:20:00|1460.5|1459.3|1461.2|1460|1461.3|1460.1|1460.5|1459.3|31
1680164700000|2023-03-30 08:25:00|1461|1459.8|1461.8|1460.6|1461.8|1460.6|1460.8|1459.6|9
1680165000000|2023-03-30 08:30:00|1461.7|1460.5|1462.8|1461.6|1462.8|1461.6|1461.5|1460.3|51
1680165300000|2023-03-30 08:35:00|1462.7|1461.5|1462|1460.8|1462.7|1461.5|1462|1460.8|20
1680165600000|2023-03-30 08:40:00|1461.9|1460.7|1461.8|1460.6|1462.3|1461.1|1461.8|1460.6|8
1680165900000|2023-03-30 08:45:00|1462|1460.8|1462.9|1461.7|1462.9|1461.7|1461.8|1460.6|30
1680166200000|2023-03-30 08:50:00|1462.8|1461.6|1462.4|1461.2|1462.8|1461.6|1462.3|1461.1|14
1680166500000|2023-03-30 08:55:00|1462.3|1461.1|1462|1460.8|1462.5|1461.3|1461.6|1460.4|19
1680166800000|2023-03-30 09:00:00|1461.9|1460.7|1462|1460.8|1462.3|1461.1|1461.8|1460.6|22
1680167100000|2023-03-30 09:05:00|1462.1|1460.9|1462.5|1461.3|1462.5|1461.3|1462|1460.8|49
1680167400000|2023-03-30 09:10:00|1462.4|1461.2|1463.1|1461.9|1463.2|1462|1462.4|1461.2|52
1680167700000|2023-03-30 09:15:00|1463.3|1462.1|1462.6|1461.4|1463.3|1462.1|1462.6|1461.4|53
1680168000000|2023-03-30 09:20:00|1462.3|1461.1|1461.7|1460.5|1462.7|1461.5|1461.5|1460.3|44
1680168300000|2023-03-30 09:25:00|1461.6|1460.4|1461.7|1460.5|1461.8|1460.6|1461.2|1460|27
1680168600000|2023-03-30 09:30:00|1461.6|1460.4|1461.8|1460.6|1461.8|1460.6|1461.6|1460.4|6
1680168900000|2023-03-30 09:35:00|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|1461.5|1460.3|12
1680169200000|2023-03-30 09:40:00|1461.8|1460.6|1462.3|1461.1|1462.3|1461.1|1461.6|1460.4|17
1680169500000|2023-03-30 09:45:00|1462.4|1461.2|1462.5|1461.3|1462.6|1461.4|1462.3|1461.1|19
1680169800000|2023-03-30 09:50:00|1462.8|1461.6|1462.5|1461.3|1462.9|1461.7|1462.4|1461.2|26
1680170100000|2023-03-30 09:55:00|1462.4|1461.2|1462.4|1461.2|1462.6|1461.4|1462.3|1461.1|23
1680170400000|2023-03-30 10:00:00|1462.3|1461.1|1462.5|1461.3|1462.8|1461.6|1462.3|1461.1|41
1680170700000|2023-03-30 10:05:00|1462.6|1461.4|1463|1461.8|1463|1461.8|1462.6|1461.4|23
1680171000000|2023-03-30 10:10:00|1463.1|1461.9|1463|1461.8|1463.2|1462|1462.7|1461.5|29
1680171300000|2023-03-30 10:15:00|1463.1|1461.9|1463.2|1462|1463.2|1462|1463|1461.8|27
1680171600000|2023-03-30 10:20:00|1463.4|1462.2|1463.4|1462.2|1463.7|1462.5|1463.2|1462|82
1680171900000|2023-03-30 10:25:00|1463.7|1462.5|1463.3|1462.1|1463.7|1462.5|1463.1|1461.9|432
1680172200000|2023-03-30 10:30:00|1463.2|1462|1463.4|1462.2|1463.4|1462.2|1463|1461.8|20
1680172500000|2023-03-30 10:35:00|1463.3|1462.1|1463.6|1462.4|1463.7|1462.5|1463.3|1462.1|8
1680172800000|2023-03-30 10:40:00|1463.5|1462.3|1463.6|1462.4|1463.8|1462.6|1463.5|1462.3|34
1680173100000|2023-03-30 10:45:00|1463.5|1462.3|1463.3|1462.1|1463.7|1462.5|1463.3|1462.1|27
1680173400000|2023-03-30 10:50:00|1463.4|1462.2|1463.9|1462.7|1463.9|1462.7|1463.3|1462.1|25
1680173700000|2023-03-30 10:55:00|1463.8|1462.6|1464.4|1463.2|1464.4|1463.2|1463.8|1462.6|119
1680174000000|2023-03-30 11:00:00|1464.8|1463.6|1464.8|1463.6|1465.3|1464.1|1464.8|1463.6|188
1680174300000|2023-03-30 11:05:00|1464.6|1463.4|1465.3|1464.1|1465.8|1464.6|1464.6|1463.4|166
1680174600000|2023-03-30 11:10:00|1465.5|1464.3|1465.3|1464.1|1465.5|1464.3|1465|1463.8|42
1680174900000|2023-03-30 11:15:00|1465.5|1464.3|1465.1|1463.9|1465.5|1464.3|1464.7|1463.5|30
1680175200000|2023-03-30 11:20:00|1465.2|1464|1465|1463.8|1465.3|1464.1|1464.7|1463.5|25
1680175500000|2023-03-30 11:25:00|1465.1|1463.9|1465.8|1464.6|1466|1464.8|1465|1463.8|58
1680175800000|2023-03-30 11:30:00|1465.9|1464.7|1465.2|1464|1466.2|1465|1465.1|1463.9|278
1680176100000|2023-03-30 11:35:00|1465.3|1464.1|1465.2|1464|1465.8|1464.6|1465.2|1464|374
1680176400000|2023-03-30 11:40:00|1465.1|1463.9|1465.4|1464.2|1465.4|1464.2|1465|1463.8|122
1680176700000|2023-03-30 11:45:00|1465.9|1464.7|1465.9|1464.7|1466|1464.8|1465.5|1464.3|88
1680177000000|2023-03-30 11:50:00|1465.8|1464.6|1465.2|1464|1465.8|1464.6|1465.1|1463.9|72
1680177300000|2023-03-30 11:55:00|1465.3|1464.1|1465.7|1464.5|1465.9|1464.7|1465.2|1464|56
1680177600000|2023-03-30 12:00:00|1465.8|1464.6|1465.8|1464.6|1466|1464.8|1465.7|1464.5|43
1680177900000|2023-03-30 12:05:00|1465.5|1464.3|1465.3|1464.1|1466.2|1465|1465.2|1464|394
1680178200000|2023-03-30 12:10:00|1465.4|1464.2|1464.9|1463.7|1465.4|1464.2|1464.5|1463.3|133
1680178500000|2023-03-30 12:15:00|1464.8|1463.6|1465|1463.8|1465.1|1463.9|1464.7|1463.5|130
1680178800000|2023-03-30 12:20:00|1465.1|1463.9|1465.4|1464.2|1465.8|1464.6|1465.1|1463.9|475
1680179100000|2023-03-30 12:25:00|1465.6|1464.4|1465.3|1464.1|1465.9|1464.7|1465.3|1464.1|100
1680179400000|2023-03-30 12:30:00|1465.2|1464|1466.2|1465|1466.5|1465.3|1464.9|1463.7|339
1680179700000|2023-03-30 12:35:00|1466.3|1465.1|1466|1464.8|1466.4|1465.2|1465.7|1464.5|701
1680180000000|2023-03-30 12:40:00|1465.9|1464.7|1465|1463.8|1466.5|1465.3|1464.9|1463.7|495
1680183000000|2023-03-30 13:30:00|1466|1464.8|1464.3|1463.1|1467.2|1466|1461.9|1460.7|3652
1680183300000|2023-03-30 13:35:00|1464.5|1463.3|1463.8|1462.6|1466|1464.8|1463.5|1462.3|1719
1680183600000|2023-03-30 13:40:00|1463.9|1462.7|1461.2|1460|1464.9|1463.7|1460.3|1459.1|2307
1680183900000|2023-03-30 13:45:00|1461.3|1460.1|1462.6|1461.4|1462.9|1461.7|1460.9|1459.7|1952
1680184200000|2023-03-30 13:50:00|1462.9|1461.7|1463.1|1461.9|1464|1462.8|1462.2|1461|832
1680184500000|2023-03-30 13:55:00|1463.2|1462|1463.2|1462|1463.7|1462.5|1462.5|1461.3|705
1680184800000|2023-03-30 14:00:00|1463.1|1461.9|1461|1459.8|1463.4|1462.2|1460.9|1459.7|1427
1680185100000|2023-03-30 14:05:00|1460.9|1459.7|1460.5|1459.3|1461.2|1460|1458.3|1457.1|2165
1680185400000|2023-03-30 14:10:00|1460.6|1459.4|1459.6|1458.4|1461.1|1459.9|1459.4|1458.2|1562
1680185700000|2023-03-30 14:15:00|1459.7|1458.5|1458.1|1456.9|1460.1|1458.9|1458|1456.8|1583
1680186000000|2023-03-30 14:20:00|1458|1456.8|1458.1|1456.9|1458.6|1457.4|1456.7|1455.5|1492
1680186300000|2023-03-30 14:25:00|1458.2|1457|1458.4|1457.2|1459.6|1458.4|1457.8|1456.6|1198
1680186600000|2023-03-30 14:30:00|1458.6|1457.4|1459.3|1458.1|1459.7|1458.5|1457.9|1456.7|975
1680186900000|2023-03-30 14:35:00|1459.5|1458.3|1462.3|1461.1|1463.1|1461.9|1459.3|1458.1|1929
1680187200000|2023-03-30 14:40:00|1462.4|1461.2|1463.3|1462.1|1463.3|1462.1|1462|1460.8|842
1680187500000|2023-03-30 14:45:00|1463.4|1462.2|1462.4|1461.2|1463.5|1462.3|1461.3|1460.1|418
1680187800000|2023-03-30 14:50:00|1462.5|1461.3|1462.7|1461.5|1463.5|1462.3|1461.4|1460.2|722
1680188100000|2023-03-30 14:55:00|1462.8|1461.6|1461.2|1460|1463.1|1461.9|1460.7|1459.5|385
1680188400000|2023-03-30 15:00:00|1461.1|1459.9|1461.8|1460.6|1462.6|1461.4|1460.9|1459.7|501
1680188700000|2023-03-30 15:05:00|1462.1|1460.9|1463.7|1462.5|1463.8|1462.6|1462|1460.8|556
1680189000000|2023-03-30 15:10:00|1463.6|1462.4|1461.8|1460.6|1463.8|1462.6|1461|1459.8|714
1680189300000|2023-03-30 15:15:00|1462|1460.8|1463.6|1462.4|1463.9|1462.7|1461.8|1460.6|922
1680189600000|2023-03-30 15:20:00|1464.1|1462.9|1463.2|1462|1464.6|1463.4|1462.9|1461.7|557
1680189900000|2023-03-30 15:25:00|1463.1|1461.9|1462.9|1461.7|1463.4|1462.2|1462.6|1461.4|411
1680190200000|2023-03-30 15:30:00|1462.8|1461.6|1462.5|1461.3|1463.1|1461.9|1461.9|1460.7|400
1680190500000|2023-03-30 15:35:00|1462.6|1461.4|1461.4|1460.2|1462.9|1461.7|1460.9|1459.7|892
1680190800000|2023-03-30 15:40:00|1461.5|1460.3|1460.9|1459.7|1461.5|1460.3|1459.6|1458.4|606
1680191100000|2023-03-30 15:45:00|1461|1459.8|1460.7|1459.5|1461.8|1460.6|1460.3|1459.1|798
1680191400000|2023-03-30 15:50:00|1460.9|1459.7|1459.5|1458.3|1461.3|1460.1|1458.7|1457.5|625
1680191700000|2023-03-30 15:55:00|1459.4|1458.2|1459.6|1458.4|1459.9|1458.7|1458.7|1457.5|465
1680192000000|2023-03-30 16:00:00|1459.7|1458.5|1460.4|1459.2|1460.9|1459.7|1458.9|1457.7|307
1680192300000|2023-03-30 16:05:00|1460.3|1459.1|1460.2|1459|1461.1|1459.9|1460.1|1458.9|301
1680192600000|2023-03-30 16:10:00|1460.5|1459.3|1460.3|1459.1|1461|1459.8|1459.7|1458.5|299
1680192900000|2023-03-30 16:15:00|1460.4|1459.2|1460.5|1459.3|1461.2|1460|1459.9|1458.7|418
1680193200000|2023-03-30 16:20:00|1460.6|1459.4|1459.8|1458.6|1461.4|1460.2|1459.8|1458.6|383
1680193500000|2023-03-30 16:25:00|1459.9|1458.7|1460.6|1459.4|1461|1459.8|1459.9|1458.7|234
1680193800000|2023-03-30 16:30:00|1460.5|1459.3|1460.5|1459.3|1460.9|1459.7|1460.1|1458.9|308
1680194100000|2023-03-30 16:35:00|1460.7|1459.5|1459.5|1458.3|1460.9|1459.7|1459.3|1458.1|338
1680194400000|2023-03-30 16:40:00|1459.8|1458.6|1459.5|1458.3|1460.4|1459.2|1459.3|1458.1|287
1680194700000|2023-03-30 16:45:00|1459.6|1458.4|1460|1458.8|1460.3|1459.1|1459.6|1458.4|232
1680195000000|2023-03-30 16:50:00|1459.9|1458.7|1460.6|1459.4|1460.8|1459.6|1459.9|1458.7|226
1680195300000|2023-03-30 16:55:00|1460.5|1459.3|1460.4|1459.2|1460.6|1459.4|1460|1458.8|155
1680195600000|2023-03-30 17:00:00|1460.2|1459|1459.6|1458.4|1460.5|1459.3|1459.3|1458.1|310
1680195900000|2023-03-30 17:05:00|1459.7|1458.5|1460.9|1459.7|1461|1459.8|1459.6|1458.4|213
1680196200000|2023-03-30 17:10:00|1461|1459.8|1459.3|1458.1|1461.1|1459.9|1459.3|1458.1|352
1680196500000|2023-03-30 17:15:00|1459.5|1458.3|1459.6|1458.4|1459.9|1458.7|1459.1|1457.9|341
1680196800000|2023-03-30 17:20:00|1459.4|1458.2|1459.9|1458.7|1460|1458.8|1459.4|1458.2|150
1680197100000|2023-03-30 17:25:00|1460|1458.8|1459.5|1458.3|1460.2|1459|1459.5|1458.3|269
1680197400000|2023-03-30 17:30:00|1459.2|1458|1460|1458.8|1460.2|1459|1459.2|1458|305
1680197700000|2023-03-30 17:35:00|1459.9|1458.7|1459.4|1458.2|1459.9|1458.7|1459.2|1458|403
1680198000000|2023-03-30 17:40:00|1459.5|1458.3|1459.2|1458|1459.5|1458.3|1458.7|1457.5|402
1680198300000|2023-03-30 17:45:00|1459.3|1458.1|1458.5|1457.3|1459.3|1458.1|1457.6|1456.4|721
1680198600000|2023-03-30 17:50:00|1458.6|1457.4|1459|1457.8|1459.5|1458.3|1458.5|1457.3|484
1680198900000|2023-03-30 17:55:00|1459.1|1457.9|1459.8|1458.6|1459.8|1458.6|1458.8|1457.6|798
1680199200000|2023-03-30 18:00:00|1459.6|1458.4|1458.3|1457.1|1459.7|1458.5|1458.3|1457.1|852
1680199500000|2023-03-30 18:05:00|1458.4|1457.2|1458.6|1457.4|1459.1|1457.9|1458.2|1457|906
1680199800000|2023-03-30 18:10:00|1458.7|1457.5|1459.5|1458.3|1459.9|1458.7|1458.5|1457.3|1484
1680200100000|2023-03-30 18:15:00|1459.7|1458.5|1459.3|1458.1|1460.5|1459.3|1459.2|1458|1021
1680220800000|2023-03-31 00:00:00|1455.5|1454.3|1457.6|1456.4|1458.7|1457.5|1454.5|1453.3|313
1680221100000|2023-03-31 00:05:00|1457.4|1456.2|1457.7|1456.5|1458.1|1456.9|1456.8|1455.6|59
1680221400000|2023-03-31 00:10:00|1457.9|1456.7|1457.9|1456.7|1458|1456.8|1457.1|1455.9|17
1680221700000|2023-03-31 00:15:00|1457.4|1456.2|1457.5|1456.3|1457.9|1456.7|1457.4|1456.2|29
1680222000000|2023-03-31 00:20:00|1457.6|1456.4|1458.2|1457|1458.2|1457|1457.4|1456.2|28
1680222300000|2023-03-31 00:25:00|1458|1456.8|1458.3|1457.1|1459.3|1458.1|1457.9|1456.7|99
1680222600000|2023-03-31 00:30:00|1458.4|1457.2|1458.5|1457.3|1458.8|1457.6|1458|1456.8|16
1680222900000|2023-03-31 00:35:00|1458.4|1457.2|1458.4|1457.2|1458.6|1457.4|1458|1456.8|23
1680223200000|2023-03-31 00:40:00|1458.5|1457.3|1458.7|1457.5|1458.7|1457.5|1458.4|1457.2|11
1680223500000|2023-03-31 00:45:00|1458.8|1457.6|1459.1|1457.9|1459.4|1458.2|1458.7|1457.5|38
1680223800000|2023-03-31 00:50:00|1459|1457.8|1459|1457.8|1459.2|1458|1458.7|1457.5|21
1680224100000|2023-03-31 00:55:00|1459.2|1458|1458.8|1457.6|1459.2|1458|1458.7|1457.5|32
1680224400000|2023-03-31 01:00:00|1459|1457.8|1459.1|1457.9|1459.3|1458.1|1457.8|1456.6|61
1680224700000|2023-03-31 01:05:00|1459.2|1458|1458.8|1457.6|1459.2|1458|1458.3|1457.1|26
1680225000000|2023-03-31 01:10:00|1458.9|1457.7|1459.8|1458.6|1460|1458.8|1458.9|1457.7|71
1680225300000|2023-03-31 01:15:00|1459.7|1458.5|1459.7|1458.5|1460.2|1459|1459.3|1458.1|47
1680225600000|2023-03-31 01:20:00|1459.6|1458.4|1460.2|1459|1460.4|1459.2|1459.6|1458.4|35
1680225900000|2023-03-31 01:25:00|1460.3|1459.1|1461|1459.8|1461.2|1460|1460.2|1459|56
1680226200000|2023-03-31 01:30:00|1461.1|1459.9|1461.2|1460|1461.8|1460.6|1460.6|1459.4|54
1680226500000|2023-03-31 01:35:00|1461.3|1460.1|1461.4|1460.2|1461.5|1460.3|1460.6|1459.4|38
1680226800000|2023-03-31 01:40:00|1461.6|1460.4|1460.3|1459.1|1461.7|1460.5|1460.3|1459.1|7
1680227100000|2023-03-31 01:45:00|1460.2|1459|1459.8|1458.6|1460.2|1459|1459.7|1458.5|5
1680227400000|2023-03-31 01:50:00|1459.7|1458.5|1459.7|1458.5|1460|1458.8|1459.5|1458.3|34
1680227700000|2023-03-31 01:55:00|1459.8|1458.6|1459.7|1458.5|1460|1458.8|1459.4|1458.2|6
1680228000000|2023-03-31 02:00:00|1459.8|1458.6|1460.1|1458.9|1460.1|1458.9|1459.5|1458.3|9
1680228300000|2023-03-31 02:05:00|1460|1458.8|1459.9|1458.7|1460.2|1459|1459.9|1458.7|19
1680228600000|2023-03-31 02:10:00|1459.8|1458.6|1458.2|1457|1459.8|1458.6|1457.6|1456.4|90
1680228900000|2023-03-31 02:15:00|1458.1|1456.9|1458|1456.8|1458.2|1457|1458|1456.8|9
1680229200000|2023-03-31 02:20:00|1458.1|1456.9|1458.3|1457.1|1458.5|1457.3|1458.1|1456.9|14
1680229500000|2023-03-31 02:25:00|1458.4|1457.2|1458.8|1457.6|1458.9|1457.7|1458.4|1457.2|14
1680229800000|2023-03-31 02:30:00|1458.7|1457.5|1458.1|1456.9|1458.8|1457.6|1458|1456.8|44
1680230100000|2023-03-31 02:35:00|1458.2|1457|1458.5|1457.3|1459.1|1457.9|1458.1|1456.9|12
1680230400000|2023-03-31 02:40:00|1458.4|1457.2|1457.8|1456.6|1458.5|1457.3|1457.7|1456.5|5
1680230700000|2023-03-31 02:45:00|1457.7|1456.5|1458.1|1456.9|1458.3|1457.1|1457.5|1456.3|6
1680231000000|2023-03-31 02:50:00|1458.2|1457|1457.8|1456.6|1458.2|1457|1457.8|1456.6|12
1680231300000|2023-03-31 02:55:00|1457.9|1456.7|1457.8|1456.6|1458.2|1457|1457.8|1456.6|2
1680231600000|2023-03-31 03:00:00|1457.9|1456.7|1456.7|1455.5|1457.9|1456.7|1456.3|1455.1|37
1680231900000|2023-03-31 03:05:00|1456.8|1455.6|1457.2|1456|1457.2|1456|1456.3|1455.1|15
1680232200000|2023-03-31 03:10:00|1457.1|1455.9|1456.5|1455.3|1457.3|1456.1|1456.5|1455.3|13
1680232500000|2023-03-31 03:15:00|1456.6|1455.4|1456.8|1455.6|1456.8|1455.6|1456.5|1455.3|26
1680232800000|2023-03-31 03:20:00|1456.6|1455.4|1456.5|1455.3|1456.6|1455.4|1456.3|1455.1|23
1680233100000|2023-03-31 03:25:00|1456.3|1455.1|1456.3|1455.1|1456.5|1455.3|1456.1|1454.9|13
1680233400000|2023-03-31 03:30:00|1456.5|1455.3|1456.8|1455.6|1456.8|1455.6|1456.4|1455.2|9
1680233700000|2023-03-31 03:35:00|1456.7|1455.5|1456.4|1455.2|1456.8|1455.6|1456.3|1455.1|21
1680234000000|2023-03-31 03:40:00|1456.5|1455.3|1456.2|1455|1456.6|1455.4|1456.2|1455|18
1680234300000|2023-03-31 03:45:00|1456.3|1455.1|1456.5|1455.3|1456.7|1455.5|1456.2|1455|7
1680234600000|2023-03-31 03:50:00|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.5|1455.3|3
1680234900000|2023-03-31 03:55:00|1456.5|1455.3|1456.8|1455.6|1457|1455.8|1456.5|1455.3|17
1680235200000|2023-03-31 04:00:00|1456.9|1455.7|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|6
1680235500000|2023-03-31 04:05:00|1456.7|1455.5|1456.6|1455.4|1456.7|1455.5|1456.5|1455.3|5
1680235800000|2023-03-31 04:10:00|1456.5|1455.3|1456.2|1455|1456.5|1455.3|1456.1|1454.9|13
1680236100000|2023-03-31 04:15:00|1456.1|1454.9|1456.4|1455.2|1456.5|1455.3|1456.1|1454.9|16
1680236400000|2023-03-31 04:20:00|1456.3|1455.1|1456.2|1455|1456.4|1455.2|1456.2|1455|9
1680236700000|2023-03-31 04:25:00|1456.3|1455.1|1456.6|1455.4|1456.8|1455.6|1456.2|1455|9
1680237000000|2023-03-31 04:30:00|1456.5|1455.3|1456.4|1455.2|1456.5|1455.3|1456.1|1454.9|7
1680237300000|2023-03-31 04:35:00|1456.5|1455.3|1456.3|1455.1|1456.6|1455.4|1456.3|1455.1|13
1680237600000|2023-03-31 04:40:00|1456.4|1455.2|1456.3|1455.1|1456.4|1455.2|1456.2|1455|4
1680237900000|2023-03-31 04:45:00|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|17
1680238200000|2023-03-31 04:50:00|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.2|1455|2
1680238500000|2023-03-31 04:55:00|1456.3|1455.1|1456|1454.8|1456.3|1455.1|1455.9|1454.7|14
1680238800000|2023-03-31 05:00:00|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|8
1680239100000|2023-03-31 05:05:00|1455.8|1454.6|1455.6|1454.4|1455.8|1454.6|1455.4|1454.2|20
1680239400000|2023-03-31 05:10:00|1455.5|1454.3|1455.9|1454.7|1456.1|1454.9|1455.4|1454.2|21
1680239700000|2023-03-31 05:15:00|1456|1454.8|1455.8|1454.6|1456.1|1454.9|1455.8|1454.6|13
1680240000000|2023-03-31 05:20:00|1455.9|1454.7|1455.7|1454.5|1456|1454.8|1455.6|1454.4|23
1680240300000|2023-03-31 05:25:00|1455.6|1454.4|1455.7|1454.5|1455.8|1454.6|1455.5|1454.3|14
1680240600000|2023-03-31 05:30:00|1455.8|1454.6|1455.5|1454.3|1455.8|1454.6|1454.7|1453.5|57
1680240900000|2023-03-31 05:35:00|1455.7|1454.5|1456.1|1454.9|1456.4|1455.2|1455.5|1454.3|36
1680241200000|2023-03-31 05:40:00|1456|1454.8|1456|1454.8|1456.4|1455.2|1455.9|1454.7|12
1680241500000|2023-03-31 05:45:00|1455.9|1454.7|1455.2|1454|1455.9|1454.7|1455.2|1454|9
1680241800000|2023-03-31 05:50:00|1455.3|1454.1|1454.8|1453.6|1455.3|1454.1|1454.7|1453.5|30
1680242100000|2023-03-31 05:55:00|1454.7|1453.5|1455.2|1454|1455.2|1454|1454.6|1453.4|11
1680242400000|2023-03-31 06:00:00|1455.1|1453.9|1455.2|1454|1456|1454.8|1455|1453.8|16
1680242700000|2023-03-31 06:05:00|1455.1|1453.9|1454.5|1453.3|1455.1|1453.9|1454.4|1453.2|24
1680243000000|2023-03-31 06:10:00|1454.6|1453.4|1455|1453.8|1455.1|1453.9|1454.5|1453.3|9
1680243300000|2023-03-31 06:15:00|1454.9|1453.7|1455|1453.8|1455.6|1454.4|1454.8|1453.6|13
1680243600000|2023-03-31 06:20:00|1455.1|1453.9|1455.2|1454|1455.3|1454.1|1454.9|1453.7|4
1680243900000|2023-03-31 06:25:00|1455.1|1453.9|1453.9|1452.7|1455.2|1454|1453.8|1452.6|54
1680244200000|2023-03-31 06:30:00|1454|1452.8|1454.9|1453.7|1455|1453.8|1453.9|1452.7|28
1680244500000|2023-03-31 06:35:00|1455|1453.8|1455|1453.8|1455.4|1454.2|1454.8|1453.6|36
1680244800000|2023-03-31 06:40:00|1454.9|1453.7|1455.4|1454.2|1455.7|1454.5|1454.8|1453.6|11
1680245100000|2023-03-31 06:45:00|1455.5|1454.3|1455.6|1454.4|1455.9|1454.7|1455.3|1454.1|3
1680245400000|2023-03-31 06:50:00|1455.4|1454.2|1456.2|1455|1456.2|1455|1455.2|1454|54
1680245700000|2023-03-31 06:55:00|1456.3|1455.1|1456.7|1455.5|1457.1|1455.9|1456.2|1455|169
1680246000000|2023-03-31 07:00:00|1456.8|1455.6|1456.3|1455.1|1457.8|1456.6|1456.3|1455.1|38
1680246300000|2023-03-31 07:05:00|1456.5|1455.3|1456.3|1455.1|1456.9|1455.7|1456.2|1455|12
1680246600000|2023-03-31 07:10:00|1456.5|1455.3|1456.1|1454.9|1456.5|1455.3|1455.8|1454.6|20
1680246900000|2023-03-31 07:15:00|1456.3|1455.1|1454.5|1453.3|1456.3|1455.1|1454.5|1453.3|30
1680247200000|2023-03-31 07:20:00|1454.4|1453.2|1454.1|1452.9|1454.9|1453.7|1454.1|1452.9|22
1680247500000|2023-03-31 07:25:00|1454|1452.8|1454.1|1452.9|1454.3|1453.1|1453.7|1452.5|14
1680247800000|2023-03-31 07:30:00|1454|1452.8|1454.1|1452.9|1454.2|1453|1453.1|1451.9|86
1680248100000|2023-03-31 07:35:00|1454|1452.8|1454.3|1453.1|1454.6|1453.4|1454|1452.8|64
1680248400000|2023-03-31 07:40:00|1454.2|1453|1453.7|1452.5|1454.2|1453|1453.3|1452.1|42
1680248700000|2023-03-31 07:45:00|1453.6|1452.4|1453.9|1452.7|1454.1|1452.9|1453.5|1452.3|90
1680249000000|2023-03-31 07:50:00|1453.8|1452.6|1453.4|1452.2|1454.4|1453.2|1453.4|1452.2|35
1680249300000|2023-03-31 07:55:00|1453.3|1452.1|1453.2|1452|1453.5|1452.3|1453.2|1452|6
1680249600000|2023-03-31 08:00:00|1452.7|1451.5|1453.2|1452|1453.5|1452.3|1452.7|1451.5|62
1680249900000|2023-03-31 08:05:00|1453|1451.8|1454.1|1452.9|1454.2|1453|1453|1451.8|41
1680250200000|2023-03-31 08:10:00|1454|1452.8|1454.2|1453|1454.2|1453|1453.7|1452.5|11
1680250500000|2023-03-31 08:15:00|1454.1|1452.9|1453.7|1452.5|1454.2|1453|1453.7|1452.5|34
1680250800000|2023-03-31 08:20:00|1453.9|1452.7|1455.4|1454.2|1455.7|1454.5|1453.9|1452.7|58
1680251100000|2023-03-31 08:25:00|1455.5|1454.3|1455.3|1454.1|1455.9|1454.7|1455.2|1454|121
1680251400000|2023-03-31 08:30:00|1455.2|1454|1456.4|1455.2|1456.7|1455.5|1455.1|1453.9|34
1680251700000|2023-03-31 08:35:00|1456.5|1455.3|1456.1|1454.9|1456.9|1455.7|1456.1|1454.9|61
1680252000000|2023-03-31 08:40:00|1456.2|1455|1456.6|1455.4|1456.7|1455.5|1456.1|1454.9|37
1680252300000|2023-03-31 08:45:00|1456.8|1455.6|1457.1|1455.9|1457.4|1456.2|1456.5|1455.3|44
1680252600000|2023-03-31 08:50:00|1457|1455.8|1456.7|1455.5|1457.3|1456.1|1456.4|1455.2|114
1680252900000|2023-03-31 08:55:00|1456.9|1455.7|1457|1455.8|1457.5|1456.3|1456.7|1455.5|57
1680253200000|2023-03-31 09:00:00|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1456.3|1455.1|31
1680253500000|2023-03-31 09:05:00|1457|1455.8|1458.1|1456.9|1458.1|1456.9|1456.9|1455.7|109
1680253800000|2023-03-31 09:10:00|1457.8|1456.6|1457.6|1456.4|1457.8|1456.6|1457.3|1456.1|61
1680254100000|2023-03-31 09:15:00|1457.5|1456.3|1457.6|1456.4|1457.8|1456.6|1457.2|1456|29
1680254400000|2023-03-31 09:20:00|1457.7|1456.5|1457.6|1456.4|1457.8|1456.6|1457.4|1456.2|21
1680254700000|2023-03-31 09:25:00|1457.7|1456.5|1458.2|1457|1458.5|1457.3|1457.7|1456.5|63
1680255000000|2023-03-31 09:30:00|1458.1|1456.9|1456.7|1455.5|1458.2|1457|1456.6|1455.4|48
1680255300000|2023-03-31 09:35:00|1456.4|1455.2|1456.7|1455.5|1456.8|1455.6|1456.3|1455.1|49
1680255600000|2023-03-31 09:40:00|1456.6|1455.4|1456.6|1455.4|1456.7|1455.5|1456.2|1455|235
1680255900000|2023-03-31 09:45:00|1456.7|1455.5|1457.1|1455.9|1457.2|1456|1456.5|1455.3|56
1680256200000|2023-03-31 09:50:00|1457.2|1456|1457|1455.8|1457.5|1456.3|1456.9|1455.7|42
1680256500000|2023-03-31 09:55:00|1456.9|1455.7|1457.7|1456.5|1457.7|1456.5|1456.8|1455.6|448
1680256800000|2023-03-31 10:00:00|1458.2|1457|1458.5|1457.3|1458.6|1457.4|1457.8|1456.6|148
1680257100000|2023-03-31 10:05:00|1458.8|1457.6|1458.7|1457.5|1459|1457.8|1458.5|1457.3|66
1680257400000|2023-03-31 10:10:00|1458.9|1457.7|1460.6|1459.4|1460.7|1459.5|1458.9|1457.7|156
1680257700000|2023-03-31 10:15:00|1460.5|1459.3|1459.8|1458.6|1460.5|1459.3|1459.6|1458.4|88
1680258000000|2023-03-31 10:20:00|1459.7|1458.5|1459.7|1458.5|1459.8|1458.6|1459.5|1458.3|45
1680258300000|2023-03-31 10:25:00|1459.8|1458.6|1460.2|1459|1460.2|1459|1459.5|1458.3|26
1680258600000|2023-03-31 10:30:00|1460.3|1459.1|1460.3|1459.1|1460.5|1459.3|1460|1458.8|53
1680258900000|2023-03-31 10:35:00|1460.5|1459.3|1460|1458.8|1460.5|1459.3|1460|1458.8|28
1680259200000|2023-03-31 10:40:00|1459.8|1458.6|1461|1459.8|1462|1460.8|1459.8|1458.6|110
1680259500000|2023-03-31 10:45:00|1460.8|1459.6|1461.1|1459.9|1461.5|1460.3|1460.6|1459.4|108
1680259800000|2023-03-31 10:50:00|1461.3|1460.1|1460.8|1459.6|1461.6|1460.4|1460.3|1459.1|42
1680260100000|2023-03-31 10:55:00|1460.9|1459.7|1460.8|1459.6|1461.1|1459.9|1460.6|1459.4|16
1680260400000|2023-03-31 11:00:00|1461.1|1459.9|1461.3|1460.1|1462.1|1460.9|1461|1459.8|68
1680260700000|2023-03-31 11:05:00|1461.2|1460|1461.1|1459.9|1461.3|1460.1|1460.9|1459.7|35
1680261000000|2023-03-31 11:10:00|1461|1459.8|1461|1459.8|1461.3|1460.1|1460.8|1459.6|36
1680261300000|2023-03-31 11:15:00|1461.1|1459.9|1461.1|1459.9|1461.6|1460.4|1461|1459.8|28
1680261600000|2023-03-31 11:20:00|1461.2|1460|1461|1459.8|1461.5|1460.3|1460.8|1459.6|32
1680261900000|2023-03-31 11:25:00|1460.8|1459.6|1460.6|1459.4|1461.4|1460.2|1460.5|1459.3|52
1680262200000|2023-03-31 11:30:00|1460.5|1459.3|1460.8|1459.6|1460.8|1459.6|1460.1|1458.9|49
1680262500000|2023-03-31 11:35:00|1461|1459.8|1461.2|1460|1461.8|1460.6|1461|1459.8|64
1680262800000|2023-03-31 11:40:00|1461.1|1459.9|1461.1|1459.9|1461.3|1460.1|1460.2|1459|167
1680263100000|2023-03-31 11:45:00|1461|1459.8|1461.3|1460.1|1461.3|1460.1|1460.5|1459.3|109
1680263400000|2023-03-31 11:50:00|1461.2|1460|1461.4|1460.2|1461.6|1460.4|1460.8|1459.6|65
1680263700000|2023-03-31 11:55:00|1461.3|1460.1|1460.7|1459.5|1462.2|1461|1460.7|1459.5|104
1680264000000|2023-03-31 12:00:00|1460.8|1459.6|1460.9|1459.7|1461.2|1460|1460.7|1459.5|59
1680264300000|2023-03-31 12:05:00|1461|1459.8|1461.7|1460.5|1462.2|1461|1460.9|1459.7|89
1680264600000|2023-03-31 12:10:00|1461.8|1460.6|1461.7|1460.5|1462.6|1461.4|1461.5|1460.3|107
1680264900000|2023-03-31 12:15:00|1461.6|1460.4|1462.6|1461.4|1462.8|1461.6|1461.6|1460.4|89
1680265200000|2023-03-31 12:20:00|1462.4|1461.2|1461.4|1460.2|1462.8|1461.6|1461|1459.8|292
1680265500000|2023-03-31 12:25:00|1461.3|1460.1|1461.9|1460.7|1461.9|1460.7|1460.8|1459.6|172
1680265800000|2023-03-31 12:30:00|1461.8|1460.6|1461|1459.8|1462.7|1461.5|1460.9|1459.7|153
1680266100000|2023-03-31 12:35:00|1461.1|1459.9|1462.5|1461.3|1462.5|1461.3|1461.1|1459.9|102
1680266400000|2023-03-31 12:40:00|1462.4|1461.2|1461.3|1460.1|1462.7|1461.5|1461.3|1460.1|146
1680269400000|2023-03-31 13:30:00|1460.7|1459.5|1459.1|1457.9|1460.7|1459.5|1457.2|1456|2152
1680269700000|2023-03-31 13:35:00|1459.2|1458|1459.6|1458.4|1460.1|1458.9|1458.3|1457.1|1002
1680270000000|2023-03-31 13:40:00|1459.7|1458.5|1457.8|1456.6|1459.9|1458.7|1456.5|1455.3|998
1680270300000|2023-03-31 13:45:00|1457.9|1456.7|1460.3|1459.1|1461.6|1460.4|1457.9|1456.7|955
1680270600000|2023-03-31 13:50:00|1460.4|1459.2|1463.7|1462.5|1463.7|1462.5|1460.2|1459|727
1680270900000|2023-03-31 13:55:00|1463.6|1462.4|1462.5|1461.3|1463.9|1462.7|1462.1|1460.9|833
1680271200000|2023-03-31 14:00:00|1462.6|1461.4|1465.2|1464|1465.2|1464|1462.5|1461.3|914
1680271500000|2023-03-31 14:05:00|1465.3|1464.1|1466.8|1465.6|1468.7|1467.5|1465|1463.8|1040
1680271800000|2023-03-31 14:10:00|1466.6|1465.4|1465.8|1464.6|1468|1466.8|1464.8|1463.6|996
1680272100000|2023-03-31 14:15:00|1465.7|1464.5|1466.7|1465.5|1466.9|1465.7|1465.1|1463.9|973
1680272400000|2023-03-31 14:20:00|1466.8|1465.6|1466.8|1465.6|1467.1|1465.9|1465.5|1464.3|575
1680272700000|2023-03-31 14:25:00|1466.9|1465.7|1468.2|1467|1469.2|1468|1466.8|1465.6|888
1680273000000|2023-03-31 14:30:00|1468|1466.8|1471.7|1470.5|1471.7|1470.5|1468|1466.8|986
1680273300000|2023-03-31 14:35:00|1471.6|1470.4|1471.7|1470.5|1473.6|1472.4|1470.9|1469.7|1338
1680273600000|2023-03-31 14:40:00|1472|1470.8|1472.4|1471.2|1473.7|1472.5|1471.7|1470.5|847
1680273900000|2023-03-31 14:45:00|1472.3|1471.1|1473.7|1472.5|1474.4|1473.2|1471.9|1470.7|1036
1680274200000|2023-03-31 14:50:00|1473.6|1472.4|1473.1|1471.9|1473.8|1472.6|1471.7|1470.5|613
1680274500000|2023-03-31 14:55:00|1473.3|1472.1|1473.7|1472.5|1474|1472.8|1472.6|1471.4|689
1680274800000|2023-03-31 15:00:00|1473.5|1472.3|1471.5|1470.3|1474|1472.8|1470.9|1469.7|1010
1680275100000|2023-03-31 15:05:00|1471.6|1470.4|1470.8|1469.6|1472|1470.8|1470.1|1468.9|377
1680275400000|2023-03-31 15:10:00|1471|1469.8|1472.4|1471.2|1472.6|1471.4|1470.8|1469.6|495
1680275700000|2023-03-31 15:15:00|1472.3|1471.1|1472.6|1471.4|1473.3|1472.1|1471.5|1470.3|618
1680276000000|2023-03-31 15:20:00|1472.8|1471.6|1474.6|1473.4|1475.1|1473.9|1472.8|1471.6|542
1680276300000|2023-03-31 15:25:00|1474.7|1473.5|1474.1|1472.9|1475.3|1474.1|1473.7|1472.5|798
1680276600000|2023-03-31 15:30:00|1473.9|1472.7|1474.6|1473.4|1475.3|1474.1|1473.7|1472.5|987
1680276900000|2023-03-31 15:35:00|1474.8|1473.6|1474.3|1473.1|1475.1|1473.9|1473.6|1472.4|699
1680277200000|2023-03-31 15:40:00|1474.2|1473|1474.8|1473.6|1475.4|1474.2|1474|1472.8|704
1680277500000|2023-03-31 15:45:00|1474.9|1473.7|1474.7|1473.5|1475.2|1474|1474|1472.8|675
1680277800000|2023-03-31 15:50:00|1474.8|1473.6|1475.9|1474.7|1476.1|1474.9|1474.5|1473.3|553
1680278100000|2023-03-31 15:55:00|1476|1474.8|1476|1474.8|1479.8|1478.6|1475.2|1474|1480
1680278400000|2023-03-31 16:00:00|1476.1|1474.9|1486.8|1485.6|1495.2|1494|1474.4|1473.2|4084
1680278700000|2023-03-31 16:05:00|1486.7|1485.5|1486.1|1484.9|1491.5|1490.3|1484.8|1483.6|2580
1680279000000|2023-03-31 16:10:00|1486|1484.8|1486.6|1485.4|1488.3|1487.1|1484.6|1483.4|2333
1680279300000|2023-03-31 16:15:00|1486.7|1485.5|1483.6|1482.4|1487.7|1486.5|1483.1|1481.9|1483
1680279600000|2023-03-31 16:20:00|1483.7|1482.5|1482.4|1481.2|1484.6|1483.4|1481.3|1480.1|1245
1680279900000|2023-03-31 16:25:00|1482.9|1481.7|1487.8|1486.6|1487.9|1486.7|1482.1|1480.9|1038
1680280200000|2023-03-31 16:30:00|1487.7|1486.5|1489.1|1487.9|1489.5|1488.3|1487.6|1486.4|1490
1680280500000|2023-03-31 16:35:00|1489|1487.8|1489.5|1488.3|1490|1488.8|1488.3|1487.1|1073
1680280800000|2023-03-31 16:40:00|1489.6|1488.4|1489.6|1488.4|1490.1|1488.9|1488.6|1487.4|1215
1680281100000|2023-03-31 16:45:00|1489.4|1488.2|1488.5|1487.3|1489.5|1488.3|1487.8|1486.6|1033
1680281400000|2023-03-31 16:50:00|1488.3|1487.1|1486.7|1485.5|1489|1487.8|1485.4|1484.2|997
1680281700000|2023-03-31 16:55:00|1486.4|1485.2|1486.8|1485.6|1487.1|1485.9|1485.9|1484.7|785
1680282000000|2023-03-31 17:00:00|1486.7|1485.5|1489.1|1487.9|1489.4|1488.2|1486.7|1485.5|1150
1680282300000|2023-03-31 17:05:00|1489.3|1488.1|1488.3|1487.1|1489.3|1488.1|1488.3|1487.1|493
1680282600000|2023-03-31 17:10:00|1488.4|1487.2|1488.7|1487.5|1490.2|1489|1488.3|1487.1|710
1680282900000|2023-03-31 17:15:00|1488.6|1487.4|1486.4|1485.2|1489.1|1487.9|1486.3|1485.1|660
1680283200000|2023-03-31 17:20:00|1486.5|1485.3|1484|1482.8|1486.9|1485.7|1484|1482.8|677
1680283500000|2023-03-31 17:25:00|1483.8|1482.6|1484.9|1483.7|1485.3|1484.1|1483.8|1482.6|472
1680283800000|2023-03-31 17:30:00|1484.8|1483.6|1487.7|1486.5|1487.7|1486.5|1484.6|1483.4|664
1680284100000|2023-03-31 17:35:00|1487.5|1486.3|1487.4|1486.2|1488.5|1487.3|1486.9|1485.7|1383
1680284400000|2023-03-31 17:40:00|1487.1|1485.9|1487.7|1486.5|1488|1486.8|1485.8|1484.6|837
1680284700000|2023-03-31 17:45:00|1487.2|1486|1484.7|1483.5|1487.2|1486|1482.2|1481|2006
1680285000000|2023-03-31 17:50:00|1484.6|1483.4|1485.8|1484.6|1486.8|1485.6|1484.6|1483.4|944
1680285300000|2023-03-31 17:55:00|1485.9|1484.7|1487.5|1486.3|1487.6|1486.4|1485.8|1484.6|866
1680285600000|2023-03-31 18:00:00|1487.6|1486.4|1487.4|1486.2|1488.5|1487.3|1487.4|1486.2|1086
1680285900000|2023-03-31 18:05:00|1487.3|1486.1|1489|1487.8|1489.9|1488.7|1487|1485.8|1147
1680286200000|2023-03-31 18:10:00|1489.1|1487.9|1487.9|1486.7|1490|1488.8|1487.9|1486.7|2634
1680286500000|2023-03-31 18:15:00|1488|1486.8|1488|1486.8|1489.3|1488.1|1487.4|1486.2|1901
1680480000000|2023-04-03 00:00:00|1493.7|1492.5|1494.8|1493.6|1497|1495.8|1493.1|1491.9|1523
1680480300000|2023-04-03 00:05:00|1494.6|1493.4|1493.9|1492.7|1495.6|1494.4|1493.4|1492.2|224
1680480600000|2023-04-03 00:10:00|1494.4|1493.2|1495.6|1494.4|1495.6|1494.4|1494.1|1492.9|190
1680480900000|2023-04-03 00:15:00|1495.8|1494.6|1496.7|1495.5|1496.9|1495.7|1495.3|1494.1|273
1680481200000|2023-04-03 00:20:00|1496.6|1495.4|1496.4|1495.2|1496.8|1495.6|1495.8|1494.6|123
1680481500000|2023-04-03 00:25:00|1496.5|1495.3|1497|1495.8|1497|1495.8|1496|1494.8|147
1680481800000|2023-04-03 00:30:00|1496.9|1495.7|1496.3|1495.1|1497|1495.8|1496.3|1495.1|123
1680482100000|2023-04-03 00:35:00|1496.4|1495.2|1495.3|1494.1|1496.5|1495.3|1495.1|1493.9|59
1680482400000|2023-04-03 00:40:00|1495.2|1494|1495.8|1494.6|1496.3|1495.1|1495|1493.8|122
1680482700000|2023-04-03 00:45:00|1495.7|1494.5|1496.2|1495|1496.3|1495.1|1495.6|1494.4|85
1680483000000|2023-04-03 00:50:00|1496.3|1495.1|1496.8|1495.6|1496.8|1495.6|1496.3|1495.1|35
1680483300000|2023-04-03 00:55:00|1496.7|1495.5|1496|1494.8|1496.8|1495.6|1495.8|1494.6|50
1680483600000|2023-04-03 01:00:00|1495.5|1494.3|1495.6|1494.4|1497.8|1496.6|1494.9|1493.7|368
1680483900000|2023-04-03 01:05:00|1495.8|1494.6|1498|1496.8|1498.2|1497|1495.8|1494.6|389
1680484200000|2023-04-03 01:10:00|1498.1|1496.9|1496.3|1495.1|1499|1497.8|1495.8|1494.6|148
1680484500000|2023-04-03 01:15:00|1496.5|1495.3|1497.8|1496.6|1497.9|1496.7|1496.4|1495.2|64
1680484800000|2023-04-03 01:20:00|1497.7|1496.5|1497.7|1496.5|1497.9|1496.7|1496.7|1495.5|40
1680485100000|2023-04-03 01:25:00|1497.6|1496.4|1497.3|1496.1|1497.7|1496.5|1497|1495.8|54
1680485400000|2023-04-03 01:30:00|1497.4|1496.2|1497.6|1496.4|1498.1|1496.9|1497.1|1495.9|145
1680485700000|2023-04-03 01:35:00|1497.5|1496.3|1496.6|1495.4|1497.8|1496.6|1496.6|1495.4|30
1680486000000|2023-04-03 01:40:00|1496.8|1495.6|1496.4|1495.2|1496.9|1495.7|1496|1494.8|40
1680486300000|2023-04-03 01:45:00|1496.5|1495.3|1496.8|1495.6|1496.8|1495.6|1495.7|1494.5|27
1680486600000|2023-04-03 01:50:00|1496.9|1495.7|1497|1495.8|1497.1|1495.9|1496.8|1495.6|26
1680486900000|2023-04-03 01:55:00|1496.9|1495.7|1497.1|1495.9|1497.3|1496.1|1496.8|1495.6|34
1680487200000|2023-04-03 02:00:00|1497.2|1496|1497.7|1496.5|1497.7|1496.5|1497.1|1495.9|92
1680487500000|2023-04-03 02:05:00|1497.6|1496.4|1497.2|1496|1497.7|1496.5|1497|1495.8|43
1680487800000|2023-04-03 02:10:00|1497.1|1495.9|1497|1495.8|1497.2|1496|1496.7|1495.5|33
1680488100000|2023-04-03 02:15:00|1496.9|1495.7|1496.5|1495.3|1496.9|1495.7|1496.5|1495.3|67
1680488400000|2023-04-03 02:20:00|1496.2|1495|1496.4|1495.2|1496.6|1495.4|1496.1|1494.9|197
1680488700000|2023-04-03 02:25:00|1496.3|1495.1|1496.5|1495.3|1496.6|1495.4|1496.3|1495.1|23
1680489000000|2023-04-03 02:30:00|1496.6|1495.4|1496.4|1495.2|1497.5|1496.3|1496.2|1495|69
1680489300000|2023-04-03 02:35:00|1496.3|1495.1|1496.7|1495.5|1496.8|1495.6|1496|1494.8|61
1680489600000|2023-04-03 02:40:00|1496.8|1495.6|1497|1495.8|1497.3|1496.1|1496.6|1495.4|56
1680489900000|2023-04-03 02:45:00|1496.9|1495.7|1497.1|1495.9|1497.5|1496.3|1496.2|1495|63
1680490200000|2023-04-03 02:50:00|1497|1495.8|1496.6|1495.4|1497.3|1496.1|1496.2|1495|26
1680490500000|2023-04-03 02:55:00|1496.8|1495.6|1496|1494.8|1496.8|1495.6|1496|1494.8|32
1680490800000|2023-04-03 03:00:00|1496.2|1495|1495.8|1494.6|1496.3|1495.1|1495.6|1494.4|34
1680491100000|2023-04-03 03:05:00|1495.7|1494.5|1496.5|1495.3|1496.8|1495.6|1495.5|1494.3|61
1680491400000|2023-04-03 03:10:00|1496.6|1495.4|1496.3|1495.1|1496.7|1495.5|1496.1|1494.9|36
1680491700000|2023-04-03 03:15:00|1496.5|1495.3|1496|1494.8|1496.8|1495.6|1495.9|1494.7|19
1680492000000|2023-04-03 03:20:00|1496.1|1494.9|1496.5|1495.3|1496.5|1495.3|1496.1|1494.9|11
1680492300000|2023-04-03 03:25:00|1496.4|1495.2|1496.1|1494.9|1496.5|1495.3|1495.8|1494.6|27
1680492600000|2023-04-03 03:30:00|1496|1494.8|1496.4|1495.2|1496.4|1495.2|1496|1494.8|19
1680492900000|2023-04-03 03:35:00|1496.5|1495.3|1496.4|1495.2|1496.6|1495.4|1496.4|1495.2|38
1680493200000|2023-04-03 03:40:00|1496.5|1495.3|1496.2|1495|1496.6|1495.4|1496.1|1494.9|8
1680493500000|2023-04-03 03:45:00|1496.1|1494.9|1496.4|1495.2|1496.5|1495.3|1496.1|1494.9|22
1680493800000|2023-04-03 03:50:00|1496.5|1495.3|1496.3|1495.1|1496.5|1495.3|1496.3|1495.1|2
1680494100000|2023-04-03 03:55:00|1496.2|1495|1496.2|1495|1496.2|1495|1495.9|1494.7|9
1680494400000|2023-04-03 04:00:00|1496.1|1494.9|1496.1|1494.9|1496.2|1495|1496|1494.8|14
1680494700000|2023-04-03 04:05:00|1496.3|1495.1|1496.1|1494.9|1496.3|1495.1|1496.1|1494.9|7
1680495000000|2023-04-03 04:10:00|1496.2|1495|1496.2|1495|1496.4|1495.2|1496.1|1494.9|5
1680495300000|2023-04-03 04:15:00|1496.1|1494.9|1496.1|1494.9|1496.3|1495.1|1496|1494.8|7
1680495600000|2023-04-03 04:20:00|1496|1494.8|1496|1494.8|1496.1|1494.9|1495.9|1494.7|21
1680495900000|2023-04-03 04:25:00|1495.9|1494.7|1495.8|1494.6|1496.1|1494.9|1495.8|1494.6|10
1680496200000|2023-04-03 04:30:00|1495.9|1494.7|1495.5|1494.3|1495.9|1494.7|1495.5|1494.3|19
1680496500000|2023-04-03 04:35:00|1495.7|1494.5|1495.8|1494.6|1495.8|1494.6|1495.6|1494.4|15
1680496800000|2023-04-03 04:40:00|1495.7|1494.5|1495.6|1494.4|1495.7|1494.5|1495.6|1494.4|9
1680497100000|2023-04-03 04:45:00|1495.7|1494.5|1495.4|1494.2|1495.7|1494.5|1495.3|1494.1|8
1680497400000|2023-04-03 04:50:00|1495.5|1494.3|1495.4|1494.2|1495.5|1494.3|1495.3|1494.1|6
1680497700000|2023-04-03 04:55:00|1495.3|1494.1|1495.3|1494.1|1495.4|1494.2|1495.3|1494.1|3
1680498000000|2023-04-03 05:00:00|1495.2|1494|1495.7|1494.5|1495.8|1494.6|1495.2|1494|18
1680498300000|2023-04-03 05:05:00|1495.6|1494.4|1495|1493.8|1495.6|1494.4|1495|1493.8|38
1680498600000|2023-04-03 05:10:00|1494.9|1493.7|1495.1|1493.9|1495.2|1494|1494.8|1493.6|28
1680498900000|2023-04-03 05:15:00|1495|1493.8|1495.2|1494|1495.3|1494.1|1494.9|1493.7|16
1680499200000|2023-04-03 05:20:00|1495|1493.8|1494.7|1493.5|1495|1493.8|1494.7|1493.5|31
1680499500000|2023-04-03 05:25:00|1494.6|1493.4|1495|1493.8|1495.2|1494|1494.5|1493.3|45
1680499800000|2023-04-03 05:30:00|1494.7|1493.5|1494.7|1493.5|1495|1493.8|1494.5|1493.3|37
1680500100000|2023-04-03 05:35:00|1494.5|1493.3|1495|1493.8|1495|1493.8|1494.5|1493.3|22
1680500400000|2023-04-03 05:40:00|1494.9|1493.7|1494.2|1493|1495|1493.8|1494.2|1493|52
1680500700000|2023-04-03 05:45:00|1494.4|1493.2|1495.1|1493.9|1495.1|1493.9|1494|1492.8|102
1680501000000|2023-04-03 05:50:00|1494.9|1493.7|1494.8|1493.6|1495.1|1493.9|1494.7|1493.5|18
1680501300000|2023-04-03 05:55:00|1494.9|1493.7|1494.5|1493.3|1494.9|1493.7|1494.2|1493|18
1680501600000|2023-04-03 06:00:00|1494.6|1493.4|1494.7|1493.5|1494.9|1493.7|1494.1|1492.9|30
1680501900000|2023-04-03 06:05:00|1494.6|1493.4|1494.9|1493.7|1495.2|1494|1494.6|1493.4|58
1680502200000|2023-04-03 06:10:00|1494.8|1493.6|1495.3|1494.1|1495.4|1494.2|1494.6|1493.4|34
1680502500000|2023-04-03 06:15:00|1495.2|1494|1495.7|1494.5|1495.8|1494.6|1495.1|1493.9|46
1680502800000|2023-04-03 06:20:00|1495.6|1494.4|1495|1493.8|1495.7|1494.5|1495|1493.8|28
1680503100000|2023-04-03 06:25:00|1495.2|1494|1495|1493.8|1495.3|1494.1|1494.5|1493.3|58
1680503400000|2023-04-03 06:30:00|1495.1|1493.9|1495.3|1494.1|1495.5|1494.3|1494.7|1493.5|32
1680503700000|2023-04-03 06:35:00|1495.4|1494.2|1495.4|1494.2|1495.6|1494.4|1495.1|1493.9|22
1680504000000|2023-04-03 06:40:00|1495.3|1494.1|1495.5|1494.3|1495.6|1494.4|1494.8|1493.6|53
1680504300000|2023-04-03 06:45:00|1495.6|1494.4|1496.5|1495.3|1496.7|1495.5|1495.4|1494.2|58
1680504600000|2023-04-03 06:50:00|1496.6|1495.4|1497.2|1496|1497.2|1496|1496.4|1495.2|101
1680504900000|2023-04-03 06:55:00|1497.1|1495.9|1497.4|1496.2|1497.4|1496.2|1497.1|1495.9|58
1680505200000|2023-04-03 07:00:00|1497.5|1496.3|1496.7|1495.5|1497.6|1496.4|1496.7|1495.5|84
1680505500000|2023-04-03 07:05:00|1496.9|1495.7|1497.2|1496|1497.2|1496|1496.4|1495.2|72
1680505800000|2023-04-03 07:10:00|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1497.1|1495.9|32
1680506100000|2023-04-03 07:15:00|1497.4|1496.2|1497.1|1495.9|1497.6|1496.4|1497.1|1495.9|20
1680506400000|2023-04-03 07:20:00|1497|1495.8|1497|1495.8|1497.6|1496.4|1497|1495.8|55
1680506700000|2023-04-03 07:25:00|1496.9|1495.7|1497.7|1496.5|1497.7|1496.5|1496.9|1495.7|29
1680507000000|2023-04-03 07:30:00|1497.8|1496.6|1497.6|1496.4|1497.8|1496.6|1497.4|1496.2|29
1680507300000|2023-04-03 07:35:00|1497.7|1496.5|1497.4|1496.2|1498|1496.8|1497.4|1496.2|47
1680507600000|2023-04-03 07:40:00|1497.3|1496.1|1497.1|1495.9|1497.5|1496.3|1496.8|1495.6|28
1680507900000|2023-04-03 07:45:00|1497.2|1496|1497.2|1496|1497.6|1496.4|1497.1|1495.9|17
1680508200000|2023-04-03 07:50:00|1497.3|1496.1|1496.6|1495.4|1497.3|1496.1|1496.6|1495.4|29
1680508500000|2023-04-03 07:55:00|1496.5|1495.3|1496.5|1495.3|1496.5|1495.3|1496.3|1495.1|15
1680508800000|2023-04-03 08:00:00|1496.8|1495.6|1497|1495.8|1497.6|1496.4|1496.7|1495.5|48
1680509100000|2023-04-03 08:05:00|1497.1|1495.9|1495.5|1494.3|1497.1|1495.9|1495.4|1494.2|85
1680509400000|2023-04-03 08:10:00|1495.7|1494.5|1495.1|1493.9|1495.8|1494.6|1495|1493.8|56
1680509700000|2023-04-03 08:15:00|1495.2|1494|1495.3|1494.1|1495.5|1494.3|1494.8|1493.6|53
1680510000000|2023-04-03 08:20:00|1495.4|1494.2|1494.8|1493.6|1495.6|1494.4|1494.7|1493.5|21
1680510300000|2023-04-03 08:25:00|1494.7|1493.5|1494.9|1493.7|1495.2|1494|1494.5|1493.3|39
1680510600000|2023-04-03 08:30:00|1495|1493.8|1494.5|1493.3|1495.1|1493.9|1494.4|1493.2|44
1680510900000|2023-04-03 08:35:00|1494.6|1493.4|1494.8|1493.6|1494.8|1493.6|1494.3|1493.1|27
1680511200000|2023-04-03 08:40:00|1494.6|1493.4|1495.3|1494.1|1495.3|1494.1|1494.5|1493.3|50
1680511500000|2023-04-03 08:45:00|1495.1|1493.9|1495.4|1494.2|1495.6|1494.4|1495|1493.8|33
1680511800000|2023-04-03 08:50:00|1495.3|1494.1|1495.4|1494.2|1495.8|1494.6|1495.2|1494|60
1680512100000|2023-04-03 08:55:00|1495.8|1494.6|1495.6|1494.4|1495.8|1494.6|1495.4|1494.2|21
1680512400000|2023-04-03 09:00:00|1495.5|1494.3|1495.5|1494.3|1496|1494.8|1495.4|1494.2|53
1680512700000|2023-04-03 09:05:00|1495.4|1494.2|1495.6|1494.4|1495.9|1494.7|1495.2|1494|47
1680513000000|2023-04-03 09:10:00|1495.7|1494.5|1496.3|1495.1|1496.9|1495.7|1495.7|1494.5|81
1680513300000|2023-04-03 09:15:00|1496.2|1495|1496.6|1495.4|1496.6|1495.4|1496|1494.8|59
1680513600000|2023-04-03 09:20:00|1496.5|1495.3|1496.6|1495.4|1496.9|1495.7|1496.4|1495.2|53
1680513900000|2023-04-03 09:25:00|1496.7|1495.5|1497|1495.8|1497|1495.8|1496.6|1495.4|29
1680514200000|2023-04-03 09:30:00|1497.1|1495.9|1497.1|1495.9|1497.6|1496.4|1497|1495.8|39
1680514500000|2023-04-03 09:35:00|1497|1495.8|1497.5|1496.3|1497.7|1496.5|1496.8|1495.6|36
1680514800000|2023-04-03 09:40:00|1497.6|1496.4|1497.8|1496.6|1498.4|1497.2|1497.5|1496.3|52
1680515100000|2023-04-03 09:45:00|1497.7|1496.5|1497.7|1496.5|1498.1|1496.9|1497.7|1496.5|21
1680515400000|2023-04-03 09:50:00|1497.6|1496.4|1496.6|1495.4|1497.7|1496.5|1496.3|1495.1|108
1680515700000|2023-04-03 09:55:00|1496.7|1495.5|1495.7|1494.5|1496.9|1495.7|1495.7|1494.5|73
1680516000000|2023-04-03 10:00:00|1495.9|1494.7|1495.9|1494.7|1496.5|1495.3|1495.9|1494.7|42
1680516300000|2023-04-03 10:05:00|1496|1494.8|1495.9|1494.7|1496.2|1495|1495.4|1494.2|104
1680516600000|2023-04-03 10:10:00|1496|1494.8|1495.4|1494.2|1496.1|1494.9|1495|1493.8|67
1680516900000|2023-04-03 10:15:00|1495.2|1494|1495|1493.8|1495.4|1494.2|1494.8|1493.6|38
1680517200000|2023-04-03 10:20:00|1495.1|1493.9|1495.4|1494.2|1495.4|1494.2|1495|1493.8|31
1680517500000|2023-04-03 10:25:00|1495.3|1494.1|1495.6|1494.4|1495.7|1494.5|1495|1493.8|43
1680517800000|2023-04-03 10:30:00|1495.7|1494.5|1495.8|1494.6|1496.3|1495.1|1495.7|1494.5|43
1680518100000|2023-04-03 10:35:00|1495.7|1494.5|1495.9|1494.7|1495.9|1494.7|1495.4|1494.2|13
1680518400000|2023-04-03 10:40:00|1495.8|1494.6|1495.8|1494.6|1496|1494.8|1495.6|1494.4|79
1680518700000|2023-04-03 10:45:00|1495.7|1494.5|1495.5|1494.3|1496.1|1494.9|1495.1|1493.9|92
1680519000000|2023-04-03 10:50:00|1495.4|1494.2|1495.9|1494.7|1496.1|1494.9|1495.4|1494.2|39
1680519300000|2023-04-03 10:55:00|1495.8|1494.6|1496.5|1495.3|1496.7|1495.5|1495.8|1494.6|55
1680519600000|2023-04-03 11:00:00|1496.4|1495.2|1496.3|1495.1|1496.6|1495.4|1496.1|1494.9|33
1680519900000|2023-04-03 11:05:00|1496.5|1495.3|1497.1|1495.9|1497.1|1495.9|1496.3|1495.1|44
1680520200000|2023-04-03 11:10:00|1496.8|1495.6|1497.3|1496.1|1497.7|1496.5|1496.8|1495.6|52
1680520500000|2023-04-03 11:15:00|1497.4|1496.2|1497.9|1496.7|1498|1496.8|1497.3|1496.1|54
1680520800000|2023-04-03 11:20:00|1497.8|1496.6|1497.3|1496.1|1498.3|1497.1|1497.3|1496.1|73
1680521100000|2023-04-03 11:25:00|1497.4|1496.2|1497.7|1496.5|1497.8|1496.6|1497.3|1496.1|27
1680521400000|2023-04-03 11:30:00|1497.6|1496.4|1497.6|1496.4|1497.8|1496.6|1497.3|1496.1|25
1680521700000|2023-04-03 11:35:00|1497.7|1496.5|1498.5|1497.3|1498.6|1497.4|1497.6|1496.4|50
1680522000000|2023-04-03 11:40:00|1498.7|1497.5|1499|1497.8|1499.3|1498.1|1498.5|1497.3|120
1680522300000|2023-04-03 11:45:00|1498.9|1497.7|1498.9|1497.7|1499.2|1498|1498.7|1497.5|42
1680522600000|2023-04-03 11:50:00|1499.2|1498|1499.9|1498.7|1499.9|1498.7|1498.6|1497.4|120
1680522900000|2023-04-03 11:55:00|1500|1498.8|1500.2|1499|1500.7|1499.5|1499.8|1498.6|175
1680523200000|2023-04-03 12:00:00|1500.1|1498.9|1500.3|1499.1|1500.4|1499.2|1499.7|1498.5|170
1680523500000|2023-04-03 12:05:00|1500.4|1499.2|1500.5|1499.3|1500.8|1499.6|1500.3|1499.1|186
1680523800000|2023-04-03 12:10:00|1500.4|1499.2|1499.3|1498.1|1500.5|1499.3|1499|1497.8|152
1680524100000|2023-04-03 12:15:00|1499.4|1498.2|1499.1|1497.9|1499.5|1498.3|1498.6|1497.4|153
1680524400000|2023-04-03 12:20:00|1499.2|1498|1499.9|1498.7|1500.3|1499.1|1498.8|1497.6|230
1680524700000|2023-04-03 12:25:00|1499.8|1498.6|1499.8|1498.6|1499.9|1498.7|1499.4|1498.2|133
1680525000000|2023-04-03 12:30:00|1500.3|1499.1|1500.1|1498.9|1500.5|1499.3|1499.8|1498.6|147
1680525300000|2023-04-03 12:35:00|1500.3|1499.1|1499.9|1498.7|1500.5|1499.3|1499.7|1498.5|130
1680525600000|2023-04-03 12:40:00|1499.8|1498.6|1500.2|1499|1500.5|1499.3|1499.6|1498.4|348
1680528600000|2023-04-03 13:30:00|1499.9|1498.7|1496|1494.8|1499.9|1498.7|1495.2|1494|2853
1680528900000|2023-04-03 13:35:00|1496.1|1494.9|1497.2|1496|1497.4|1496.2|1494.5|1493.3|1219
1680529200000|2023-04-03 13:40:00|1497.1|1495.9|1498.3|1497.1|1498.6|1497.4|1496.6|1495.4|952
1680529500000|2023-04-03 13:45:00|1498.5|1497.3|1499.8|1498.6|1500.3|1499.1|1498.4|1497.2|853
1680529800000|2023-04-03 13:50:00|1499.9|1498.7|1500.1|1498.9|1501.5|1500.3|1498.6|1497.4|1308
1680530100000|2023-04-03 13:55:00|1500.4|1499.2|1502.6|1501.4|1503.2|1502|1499.7|1498.5|733
1680530400000|2023-04-03 14:00:00|1502.7|1501.5|1504.6|1503.4|1505.3|1504.1|1502.2|1501|901
1680530700000|2023-04-03 14:05:00|1504.7|1503.5|1503.8|1502.6|1505.5|1504.3|1503.6|1502.4|954
1680531000000|2023-04-03 14:10:00|1503.9|1502.7|1505.8|1504.6|1506.5|1505.3|1503.9|1502.7|1994
1680531300000|2023-04-03 14:15:00|1505.9|1504.7|1506.4|1505.2|1507.4|1506.2|1505.3|1504.1|1057
1680531600000|2023-04-03 14:20:00|1506.7|1505.5|1504.1|1502.9|1507.9|1506.7|1503.9|1502.7|861
1680531900000|2023-04-03 14:25:00|1504.4|1503.2|1506.5|1505.3|1507.6|1506.4|1504.1|1502.9|847
1680532200000|2023-04-03 14:30:00|1506.6|1505.4|1510.8|1509.6|1510.9|1509.7|1506.6|1505.4|1506
1680532500000|2023-04-03 14:35:00|1510.6|1509.4|1508.1|1506.9|1510.8|1509.6|1507|1505.8|1496
1680532800000|2023-04-03 14:40:00|1508|1506.8|1508.1|1506.9|1509.3|1508.1|1507.4|1506.2|1197
1680533100000|2023-04-03 14:45:00|1507.9|1506.7|1506.3|1505.1|1508.8|1507.6|1504.8|1503.6|1447
1680533400000|2023-04-03 14:50:00|1506.4|1505.2|1505.6|1504.4|1507.1|1505.9|1505.5|1504.3|704
1680533700000|2023-04-03 14:55:00|1505.8|1504.6|1502.9|1501.7|1506|1504.8|1502.8|1501.6|1156
1680534000000|2023-04-03 15:00:00|1503|1501.8|1501.5|1500.3|1503.9|1502.7|1500.7|1499.5|1565
1680534300000|2023-04-03 15:05:00|1501.3|1500.1|1501.4|1500.2|1502.1|1500.9|1499.8|1498.6|1007
1680534600000|2023-04-03 15:10:00|1501.6|1500.4|1500.6|1499.4|1501.7|1500.5|1499.6|1498.4|709
1680534900000|2023-04-03 15:15:00|1500.5|1499.3|1500.8|1499.6|1501.6|1500.4|1499.6|1498.4|745
1680535200000|2023-04-03 15:20:00|1500.7|1499.5|1503.3|1502.1|1503.5|1502.3|1500|1498.8|921
1680535500000|2023-04-03 15:25:00|1503.2|1502|1501.5|1500.3|1503.3|1502.1|1501.4|1500.2|1108
1680535800000|2023-04-03 15:30:00|1501.6|1500.4|1499.8|1498.6|1502.3|1501.1|1499.7|1498.5|553
1680536100000|2023-04-03 15:35:00|1499.9|1498.7|1501.6|1500.4|1502.1|1500.9|1499.7|1498.5|651
1680536400000|2023-04-03 15:40:00|1501.7|1500.5|1502.3|1501.1|1502.6|1501.4|1501.1|1499.9|444
1680536700000|2023-04-03 15:45:00|1502.1|1500.9|1502|1500.8|1502.8|1501.6|1501.4|1500.2|645
1680537000000|2023-04-03 15:50:00|1502.1|1500.9|1502.6|1501.4|1503.1|1501.9|1501.6|1500.4|534
1680537300000|2023-04-03 15:55:00|1502.5|1501.3|1502.1|1500.9|1503.1|1501.9|1502.1|1500.9|614
1680537600000|2023-04-03 16:00:00|1502.3|1501.1|1502.1|1500.9|1503.6|1502.4|1502.1|1500.9|647
1680537900000|2023-04-03 16:05:00|1502.2|1501|1502.3|1501.1|1503.2|1502|1502.2|1501|637
1680538200000|2023-04-03 16:10:00|1502.5|1501.3|1501.7|1500.5|1503.1|1501.9|1501.3|1500.1|513
1680538500000|2023-04-03 16:15:00|1501.8|1500.6|1502|1500.8|1502.9|1501.7|1501.4|1500.2|460
1680538800000|2023-04-03 16:20:00|1501.9|1500.7|1500.8|1499.6|1501.9|1500.7|1500.1|1498.9|483
1680539100000|2023-04-03 16:25:00|1501.1|1499.9|1501.2|1500|1501.3|1500.1|1500.3|1499.1|542
1680539400000|2023-04-03 16:30:00|1501.3|1500.1|1500.1|1498.9|1501.8|1500.6|1499.5|1498.3|686
1680539700000|2023-04-03 16:35:00|1500.2|1499|1499.5|1498.3|1500.3|1499.1|1499.5|1498.3|752
1680540000000|2023-04-03 16:40:00|1499.6|1498.4|1499.5|1498.3|1500.1|1498.9|1499.3|1498.1|614
1680540300000|2023-04-03 16:45:00|1499.6|1498.4|1500.5|1499.3|1501|1499.8|1499.6|1498.4|603
1680540600000|2023-04-03 16:50:00|1500.7|1499.5|1500.6|1499.4|1500.9|1499.7|1499.9|1498.7|357
1680540900000|2023-04-03 16:55:00|1500.5|1499.3|1500.8|1499.6|1501.2|1500|1499.9|1498.7|410
1680541200000|2023-04-03 17:00:00|1500.9|1499.7|1501.6|1500.4|1501.6|1500.4|1500.8|1499.6|325
1680541500000|2023-04-03 17:05:00|1501.4|1500.2|1502.2|1501|1502.2|1501|1501.3|1500.1|463
1680541800000|2023-04-03 17:10:00|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1501.5|1500.3|424
1680542100000|2023-04-03 17:15:00|1502.3|1501.1|1503.1|1501.9|1503.1|1501.9|1502.3|1501.1|469
1680542400000|2023-04-03 17:20:00|1503|1501.8|1502.7|1501.5|1503.6|1502.4|1502.6|1501.4|314
1680542700000|2023-04-03 17:25:00|1502.6|1501.4|1503.3|1502.1|1503.6|1502.4|1502.3|1501.1|304
1680543000000|2023-04-03 17:30:00|1503.2|1502|1503.5|1502.3|1503.8|1502.6|1503.2|1502|334
1680543300000|2023-04-03 17:35:00|1503.8|1502.6|1502.5|1501.3|1503.8|1502.6|1502.5|1501.3|344
1680543600000|2023-04-03 17:40:00|1502.3|1501.1|1504|1502.8|1504.3|1503.1|1502.3|1501.1|440
1680543900000|2023-04-03 17:45:00|1504.2|1503|1504.4|1503.2|1504.9|1503.7|1503.9|1502.7|509
1680544200000|2023-04-03 17:50:00|1504.3|1503.1|1504.2|1503|1504.9|1503.7|1504.1|1502.9|587
1680544500000|2023-04-03 17:55:00|1504.3|1503.1|1504.7|1503.5|1505.4|1504.2|1504.3|1503.1|432
1680544800000|2023-04-03 18:00:00|1504.5|1503.3|1504|1502.8|1504.9|1503.7|1503.7|1502.5|706
1680545100000|2023-04-03 18:05:00|1503.9|1502.7|1504.4|1503.2|1505.4|1504.2|1503.6|1502.4|910
1680545400000|2023-04-03 18:10:00|1504.5|1503.3|1506|1504.8|1506|1504.8|1502.4|1501.2|2459
1680545700000|2023-04-03 18:15:00|1505.8|1504.6|1504.4|1503.2|1506.1|1504.9|1503.3|1502.1|1960
1680566400000|2023-04-04 00:00:00|1503.4|1502.2|1502.3|1501.1|1503.6|1502.4|1502.1|1500.9|280
1680566700000|2023-04-04 00:05:00|1502.5|1501.3|1502.5|1501.3|1502.8|1501.6|1502|1500.8|64
1680567000000|2023-04-04 00:10:00|1502.4|1501.2|1502.5|1501.3|1502.6|1501.4|1502.3|1501.1|34
1680567300000|2023-04-04 00:15:00|1502.4|1501.2|1503.2|1502|1503.8|1502.6|1502.3|1501.1|58
1680567600000|2023-04-04 00:20:00|1503.1|1501.9|1503.5|1502.3|1503.6|1502.4|1502.9|1501.7|33
1680567900000|2023-04-04 00:25:00|1503.6|1502.4|1504.1|1502.9|1504.1|1502.9|1503.5|1502.3|51
1680568200000|2023-04-04 00:30:00|1504|1502.8|1504.4|1503.2|1504.8|1503.6|1504|1502.8|72
1680568500000|2023-04-04 00:35:00|1504.3|1503.1|1504|1502.8|1504.4|1503.2|1503.9|1502.7|19
1680568800000|2023-04-04 00:40:00|1503.9|1502.7|1503.8|1502.6|1504|1502.8|1503.6|1502.4|11
1680569100000|2023-04-04 00:45:00|1503.7|1502.5|1503.8|1502.6|1503.8|1502.6|1503.7|1502.5|3
1680569400000|2023-04-04 00:50:00|1503.4|1502.2|1503.3|1502.1|1503.4|1502.2|1503.2|1502|16
1680569700000|2023-04-04 00:55:00|1503.4|1502.2|1503.5|1502.3|1503.7|1502.5|1503.2|1502|30
1680570000000|2023-04-04 01:00:00|1503.4|1502.2|1503.4|1502.2|1503.7|1502.5|1502.4|1501.2|102
1680570300000|2023-04-04 01:05:00|1503.3|1502.1|1504.2|1503|1504.2|1503|1503.3|1502.1|47
1680570600000|2023-04-04 01:10:00|1504.4|1503.2|1504.5|1503.3|1504.9|1503.7|1504.2|1503|40
1680570900000|2023-04-04 01:15:00|1504.6|1503.4|1505.3|1504.1|1505.3|1504.1|1504.2|1503|290
1680571200000|2023-04-04 01:20:00|1505.2|1504|1504.7|1503.5|1505.2|1504|1504.5|1503.3|45
1680571500000|2023-04-04 01:25:00|1504.8|1503.6|1505.1|1503.9|1505.2|1504|1504.8|1503.6|36
1680571800000|2023-04-04 01:30:00|1505.2|1504|1504.8|1503.6|1505.5|1504.3|1504.8|1503.6|44
1680572100000|2023-04-04 01:35:00|1504.7|1503.5|1504.9|1503.7|1504.9|1503.7|1504.5|1503.3|18
1680572400000|2023-04-04 01:40:00|1505|1503.8|1505|1503.8|1505.2|1504|1504.7|1503.5|24
1680572700000|2023-04-04 01:45:00|1504.8|1503.6|1504.5|1503.3|1504.8|1503.6|1504.2|1503|46
1680573000000|2023-04-04 01:50:00|1504.3|1503.1|1503.8|1502.6|1504.3|1503.1|1503.8|1502.6|121
1680573300000|2023-04-04 01:55:00|1503.9|1502.7|1504.8|1503.6|1504.9|1503.7|1503.8|1502.6|57
1680573600000|2023-04-04 02:00:00|1504.7|1503.5|1503.8|1502.6|1504.7|1503.5|1503.6|1502.4|30
1680573900000|2023-04-04 02:05:00|1503.9|1502.7|1504.4|1503.2|1504.6|1503.4|1503.9|1502.7|16
1680574200000|2023-04-04 02:10:00|1504.3|1503.1|1504.4|1503.2|1504.7|1503.5|1504.3|1503.1|5
1680574500000|2023-04-04 02:15:00|1504.3|1503.1|1504.5|1503.3|1504.7|1503.5|1504.3|1503.1|7
1680574800000|2023-04-04 02:20:00|1504.6|1503.4|1504.5|1503.3|1504.7|1503.5|1504.4|1503.2|46
1680575100000|2023-04-04 02:25:00|1504.6|1503.4|1504.5|1503.3|1504.6|1503.4|1504.5|1503.3|2
1680575400000|2023-04-04 02:30:00|1504.6|1503.4|1504|1502.8|1504.8|1503.6|1503.9|1502.7|10
1680575700000|2023-04-04 02:35:00|1504.1|1502.9|1504.9|1503.7|1504.9|1503.7|1504.1|1502.9|19
1680576000000|2023-04-04 02:40:00|1504.6|1503.4|1504.2|1503|1504.9|1503.7|1504.1|1502.9|15
1680576300000|2023-04-04 02:45:00|1504.3|1503.1|1504.6|1503.4|1504.6|1503.4|1504.1|1502.9|3
1680576600000|2023-04-04 02:50:00|1504.7|1503.5|1504.8|1503.6|1504.8|1503.6|1504.2|1503|31
1680576900000|2023-04-04 02:55:00|1504.6|1503.4|1504.7|1503.5|1504.7|1503.5|1504.3|1503.1|15
1680577200000|2023-04-04 03:00:00|1504.6|1503.4|1505|1503.8|1505|1503.8|1504.3|1503.1|26
1680577500000|2023-04-04 03:05:00|1505.3|1504.1|1504.9|1503.7|1505.5|1504.3|1504.8|1503.6|15
1680577800000|2023-04-04 03:10:00|1504.8|1503.6|1504.6|1503.4|1504.9|1503.7|1504.5|1503.3|10
1680578100000|2023-04-04 03:15:00|1504.7|1503.5|1504.7|1503.5|1504.9|1503.7|1504.7|1503.5|5
1680578400000|2023-04-04 03:20:00|1504.8|1503.6|1504.8|1503.6|1504.9|1503.7|1504.8|1503.6|1
1680578700000|2023-04-04 03:25:00|1504.9|1503.7|1504.5|1503.3|1504.9|1503.7|1504.5|1503.3|3
1680579000000|2023-04-04 03:30:00|1504.6|1503.4|1504.7|1503.5|1504.8|1503.6|1504.5|1503.3|1
1680579300000|2023-04-04 03:35:00|1504.5|1503.3|1504.9|1503.7|1504.9|1503.7|1504.5|1503.3|3
1680579600000|2023-04-04 03:40:00|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.7|1503.5|5
1680579900000|2023-04-04 03:45:00|1505|1503.8|1504.8|1503.6|1505|1503.8|1504.8|1503.6|4
1680580200000|2023-04-04 03:50:00|1504.5|1503.3|1504.5|1503.3|1504.5|1503.3|1504.5|1503.3|13
1680580500000|2023-04-04 03:55:00|||||||||1
1680580800000|2023-04-04 04:00:00|1504.6|1503.4|1504.7|1503.5|1504.8|1503.6|1504.5|1503.3|17
1680581100000|2023-04-04 04:05:00|1504.8|1503.6|1504.9|1503.7|1505|1503.8|1504.7|1503.5|12
1680581400000|2023-04-04 04:10:00|1505|1503.8|1505.2|1504|1505.3|1504.1|1505|1503.8|41
1680581700000|2023-04-04 04:15:00|1505.1|1503.9|1505.3|1504.1|1505.3|1504.1|1505|1503.8|18
1680582000000|2023-04-04 04:20:00|1505.2|1504|1505.1|1503.9|1505.3|1504.1|1505.1|1503.9|7
1680582300000|2023-04-04 04:25:00|1505.2|1504|1505.2|1504|1505.3|1504.1|1505|1503.8|24
1680582600000|2023-04-04 04:30:00|1505.1|1503.9|1504.8|1503.6|1505.3|1504.1|1504.7|1503.5|15
1680582900000|2023-04-04 04:35:00|1504.7|1503.5|1504.6|1503.4|1504.8|1503.6|1504.6|1503.4|113
1680583200000|2023-04-04 04:40:00|1504.5|1503.3|1504.2|1503|1504.6|1503.4|1504.1|1502.9|14
1680583500000|2023-04-04 04:45:00|1504.3|1503.1|1504.7|1503.5|1504.8|1503.6|1504.3|1503.1|10
1680583800000|2023-04-04 04:50:00|1504.8|1503.6|1504.5|1503.3|1504.9|1503.7|1504.5|1503.3|16
1680584100000|2023-04-04 04:55:00|1504.4|1503.2|1504.5|1503.3|1504.5|1503.3|1504.4|1503.2|7
1680584400000|2023-04-04 05:00:00|1504.4|1503.2|1504.2|1503|1504.5|1503.3|1504.1|1502.9|8
1680584700000|2023-04-04 05:05:00|1504.1|1502.9|1503.7|1502.5|1504.1|1502.9|1503.6|1502.4|6
1680585000000|2023-04-04 05:10:00|1503.8|1502.6|1503.8|1502.6|1503.9|1502.7|1503.8|1502.6|13
1680585300000|2023-04-04 05:15:00|1503.7|1502.5|1503.4|1502.2|1503.7|1502.5|1503.4|1502.2|12
1680585600000|2023-04-04 05:20:00|1503.5|1502.3|1503.3|1502.1|1503.5|1502.3|1503.2|1502|67
1680585900000|2023-04-04 05:25:00|1503.4|1502.2|1503.8|1502.6|1503.9|1502.7|1503.4|1502.2|63
1680586200000|2023-04-04 05:30:00|1503.7|1502.5|1504.3|1503.1|1504.9|1503.7|1503.7|1502.5|65
1680586500000|2023-04-04 05:35:00|1504.1|1502.9|1503.2|1502|1504.3|1503.1|1503.2|1502|41
1680586800000|2023-04-04 05:40:00|1503.3|1502.1|1502.8|1501.6|1503.3|1502.1|1502.7|1501.5|49
1680587100000|2023-04-04 05:45:00|1502.7|1501.5|1502.4|1501.2|1502.8|1501.6|1502.4|1501.2|41
1680587400000|2023-04-04 05:50:00|1502.2|1501|1502.1|1500.9|1502.3|1501.1|1501.8|1500.6|43
1680587700000|2023-04-04 05:55:00|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|7
1680588000000|2023-04-04 06:00:00|1502.5|1501.3|1501.9|1500.7|1502.5|1501.3|1501.8|1500.6|21
1680588300000|2023-04-04 06:05:00|1501.8|1500.6|1501.7|1500.5|1502|1500.8|1501.5|1500.3|30
1680588600000|2023-04-04 06:10:00|1501.5|1500.3|1500.9|1499.7|1501.8|1500.6|1500.9|1499.7|31
1680588900000|2023-04-04 06:15:00|1501|1499.8|1501.8|1500.6|1501.9|1500.7|1501|1499.8|18
1680589200000|2023-04-04 06:20:00|1501.9|1500.7|1502.7|1501.5|1502.7|1501.5|1501.7|1500.5|38
1680589500000|2023-04-04 06:25:00|1502.6|1501.4|1503|1501.8|1503.2|1502|1502.4|1501.2|29
1680589800000|2023-04-04 06:30:00|1503.1|1501.9|1502.9|1501.7|1503.2|1502|1502.5|1501.3|43
1680590100000|2023-04-04 06:35:00|1503|1501.8|1503.4|1502.2|1503.6|1502.4|1502.6|1501.4|21
1680590400000|2023-04-04 06:40:00|1503.5|1502.3|1503.3|1502.1|1504|1502.8|1503.2|1502|26
1680590700000|2023-04-04 06:45:00|1503.2|1502|1503.2|1502|1503.7|1502.5|1503.2|1502|22
1680591000000|2023-04-04 06:50:00|1503|1501.8|1503.6|1502.4|1503.7|1502.5|1503|1501.8|35
1680591300000|2023-04-04 06:55:00|1503.4|1502.2|1503.8|1502.6|1503.9|1502.7|1503.1|1501.9|34
1680591600000|2023-04-04 07:00:00|1503.9|1502.7|1502.4|1501.2|1503.9|1502.7|1502.4|1501.2|81
1680591900000|2023-04-04 07:05:00|1502.5|1501.3|1502.1|1500.9|1502.6|1501.4|1501.8|1500.6|32
1680592200000|2023-04-04 07:10:00|1502.3|1501.1|1501.9|1500.7|1502.3|1501.1|1501.7|1500.5|25
1680592500000|2023-04-04 07:15:00|1502|1500.8|1502|1500.8|1502.1|1500.9|1501.8|1500.6|22
1680592800000|2023-04-04 07:20:00|1502.1|1500.9|1502.4|1501.2|1502.6|1501.4|1501.8|1500.6|48
1680593100000|2023-04-04 07:25:00|1502.3|1501.1|1500.1|1498.9|1502.3|1501.1|1500.1|1498.9|150
1680593400000|2023-04-04 07:30:00|1500.2|1499|1501.2|1500|1501.3|1500.1|1500.2|1499|108
1680593700000|2023-04-04 07:35:00|1501.3|1500.1|1501.6|1500.4|1501.9|1500.7|1500.9|1499.7|51
1680594000000|2023-04-04 07:40:00|1501.5|1500.3|1501|1499.8|1501.6|1500.4|1501|1499.8|26
1680594300000|2023-04-04 07:45:00|1501.2|1500|1502.5|1501.3|1502.5|1501.3|1501.2|1500|476
1680594600000|2023-04-04 07:50:00|1502.6|1501.4|1503.4|1502.2|1503.6|1502.4|1502.5|1501.3|69
1680594900000|2023-04-04 07:55:00|1503.3|1502.1|1502.5|1501.3|1503.4|1502.2|1502.5|1501.3|30
1680595200000|2023-04-04 08:00:00|1502.3|1501.1|1503.4|1502.2|1503.6|1502.4|1502.3|1501.1|85
1680595500000|2023-04-04 08:05:00|1503.3|1502.1|1503.5|1502.3|1503.8|1502.6|1503.2|1502|113
1680595800000|2023-04-04 08:10:00|1503.6|1502.4|1504.1|1502.9|1504.2|1503|1503.5|1502.3|71
1680596100000|2023-04-04 08:15:00|1504.2|1503|1504.3|1503.1|1504.4|1503.2|1503.9|1502.7|24
1680596400000|2023-04-04 08:20:00|1504.4|1503.2|1504.3|1503.1|1504.6|1503.4|1504.1|1502.9|39
1680596700000|2023-04-04 08:25:00|1504.2|1503|1504|1502.8|1504.3|1503.1|1503.6|1502.4|32
1680597000000|2023-04-04 08:30:00|1504.1|1502.9|1502.6|1501.4|1504.1|1502.9|1502.4|1501.2|34
1680597300000|2023-04-04 08:35:00|1502.5|1501.3|1502.5|1501.3|1503.3|1502.1|1502.4|1501.2|44
1680597600000|2023-04-04 08:40:00|1502.4|1501.2|1501.3|1500.1|1502.6|1501.4|1501|1499.8|170
1680597900000|2023-04-04 08:45:00|1501.5|1500.3|1502.2|1501|1502.7|1501.5|1501.3|1500.1|31
1680598200000|2023-04-04 08:50:00|1502.3|1501.1|1502.8|1501.6|1502.8|1501.6|1502.3|1501.1|51
1680598500000|2023-04-04 08:55:00|1503|1501.8|1502.7|1501.5|1503|1501.8|1502.4|1501.2|16
1680598800000|2023-04-04 09:00:00|1502.8|1501.6|1502|1500.8|1502.8|1501.6|1501.5|1500.3|37
1680599100000|2023-04-04 09:05:00|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1501.5|1500.3|14
1680599400000|2023-04-04 09:10:00|1502|1500.8|1501.6|1500.4|1502.3|1501.1|1501.3|1500.1|45
1680599700000|2023-04-04 09:15:00|1501.7|1500.5|1501.7|1500.5|1501.8|1500.6|1501.3|1500.1|39
1680600000000|2023-04-04 09:20:00|1501.6|1500.4|1501.5|1500.3|1502.1|1500.9|1501.4|1500.2|71
1680600300000|2023-04-04 09:25:00|1501.4|1500.2|1501.2|1500|1501.7|1500.5|1501.1|1499.9|28
1680600600000|2023-04-04 09:30:00|1501.1|1499.9|1501.2|1500|1501.5|1500.3|1500.9|1499.7|62
1680600900000|2023-04-04 09:35:00|1501.1|1499.9|1501.5|1500.3|1501.7|1500.5|1501|1499.8|12
1680601200000|2023-04-04 09:40:00|1501.4|1500.2|1500.6|1499.4|1501.5|1500.3|1500.6|1499.4|55
1680601500000|2023-04-04 09:45:00|1500.5|1499.3|1501.3|1500.1|1501.4|1500.2|1500.5|1499.3|44
1680601800000|2023-04-04 09:50:00|1501.4|1500.2|1501.6|1500.4|1501.7|1500.5|1501.1|1499.9|33
1680602100000|2023-04-04 09:55:00|1501.7|1500.5|1500.9|1499.7|1501.7|1500.5|1500.8|1499.6|46
1680602400000|2023-04-04 10:00:00|1501|1499.8|1501.4|1500.2|1501.8|1500.6|1500.9|1499.7|49
1680602700000|2023-04-04 10:05:00|1501.5|1500.3|1501.5|1500.3|1501.6|1500.4|1501.3|1500.1|16
1680603000000|2023-04-04 10:10:00|1501.4|1500.2|1501.8|1500.6|1501.9|1500.7|1501.4|1500.2|14
1680603300000|2023-04-04 10:15:00|1501.7|1500.5|1501|1499.8|1501.7|1500.5|1501|1499.8|9
1680603600000|2023-04-04 10:20:00|1501.3|1500.1|1500.5|1499.3|1501.3|1500.1|1500.5|1499.3|36
1680603900000|2023-04-04 10:25:00|1500.6|1499.4|1500.3|1499.1|1500.7|1499.5|1500.3|1499.1|37
1680604200000|2023-04-04 10:30:00|1500.4|1499.2|1500.6|1499.4|1500.6|1499.4|1500.1|1498.9|125
1680604500000|2023-04-04 10:35:00|1500.5|1499.3|1501.3|1500.1|1501.4|1500.2|1500.5|1499.3|31
1680604800000|2023-04-04 10:40:00|1501.2|1500|1501.4|1500.2|1501.4|1500.2|1500.9|1499.7|11
1680605100000|2023-04-04 10:45:00|1501.3|1500.1|1500.8|1499.6|1501.3|1500.1|1500.5|1499.3|21
1680605400000|2023-04-04 10:50:00|1500.7|1499.5|1500.9|1499.7|1501|1499.8|1500.2|1499|39
1680605700000|2023-04-04 10:55:00|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.6|1499.4|26
1680606000000|2023-04-04 11:00:00|1500.8|1499.6|1500.7|1499.5|1500.9|1499.7|1500.6|1499.4|41
1680606300000|2023-04-04 11:05:00|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.6|1499.4|65
1680606600000|2023-04-04 11:10:00|1500.8|1499.6|1499.8|1498.6|1500.9|1499.7|1499.8|1498.6|61
1680606900000|2023-04-04 11:15:00|1499.6|1498.4|1499.1|1497.9|1499.9|1498.7|1499.1|1497.9|40
1680607200000|2023-04-04 11:20:00|1499.2|1498|1499.2|1498|1499.4|1498.2|1498.9|1497.7|153
1680607500000|2023-04-04 11:25:00|1499|1497.8|1499.3|1498.1|1499.4|1498.2|1498.4|1497.2|1108
1680607800000|2023-04-04 11:30:00|1499.4|1498.2|1498.6|1497.4|1499.4|1498.2|1498.3|1497.1|102
1680608100000|2023-04-04 11:35:00|1498.7|1497.5|1499.3|1498.1|1499.3|1498.1|1498.6|1497.4|168
1680608400000|2023-04-04 11:40:00|1499.5|1498.3|1498.8|1497.6|1499.5|1498.3|1498.7|1497.5|65
1680608700000|2023-04-04 11:45:00|1499|1497.8|1499.6|1498.4|1499.7|1498.5|1499|1497.8|97
1680609000000|2023-04-04 11:50:00|1499.7|1498.5|1499.5|1498.3|1499.8|1498.6|1499.3|1498.1|903
1680609300000|2023-04-04 11:55:00|1499.4|1498.2|1499.5|1498.3|1499.7|1498.5|1499.2|1498|79
1680609600000|2023-04-04 12:00:00|1499.3|1498.1|1498.1|1496.9|1499.6|1498.4|1498.1|1496.9|248
1680609900000|2023-04-04 12:05:00|1497.6|1496.4|1497.5|1496.3|1498.2|1497|1497.2|1496|242
1680610200000|2023-04-04 12:10:00|1497.2|1496|1497.8|1496.6|1498|1496.8|1497.2|1496|141
1680610500000|2023-04-04 12:15:00|1497.7|1496.5|1496.8|1495.6|1498|1496.8|1496.7|1495.5|173
1680610800000|2023-04-04 12:20:00|1496.7|1495.5|1496.7|1495.5|1497.4|1496.2|1496.7|1495.5|125
1680611100000|2023-04-04 12:25:00|1496.6|1495.4|1496.2|1495|1497|1495.8|1496.2|1495|134
1680611400000|2023-04-04 12:30:00|1495.9|1494.7|1495.3|1494.1|1496.4|1495.2|1495.2|1494|311
1680611700000|2023-04-04 12:35:00|1495|1493.8|1494.5|1493.3|1495.5|1494.3|1494|1492.8|180
1680612000000|2023-04-04 12:40:00|1494.4|1493.2|1495.4|1494.2|1495.4|1494.2|1493.9|1492.7|200
1680615000000|2023-04-04 13:30:00|1496.3|1495.1|1499.6|1498.4|1500.2|1499|1495.7|1494.5|2445
1680615300000|2023-04-04 13:35:00|1499.5|1498.3|1498.6|1497.4|1501|1499.8|1497.8|1496.6|916
1680615600000|2023-04-04 13:40:00|1498.8|1497.6|1494.5|1493.3|1498.8|1497.6|1493.7|1492.5|1466
1680615900000|2023-04-04 13:45:00|1494.8|1493.6|1497.2|1496|1497.8|1496.6|1494.8|1493.6|722
1680616200000|2023-04-04 13:50:00|1497.1|1495.9|1497.5|1496.3|1498.2|1497|1497|1495.8|895
1680616500000|2023-04-04 13:55:00|1497.1|1495.9|1497.5|1496.3|1498|1496.8|1496.8|1495.6|530
1680616800000|2023-04-04 14:00:00|1497.4|1496.2|1499.9|1498.7|1500.7|1499.5|1497.4|1496.2|990
1680617100000|2023-04-04 14:05:00|1500.1|1498.9|1498.2|1497|1500.1|1498.9|1497.9|1496.7|1484
1680617400000|2023-04-04 14:10:00|1498.1|1496.9|1500.4|1499.2|1500.6|1499.4|1498.1|1496.9|621
1680617700000|2023-04-04 14:15:00|1500.7|1499.5|1495.4|1494.2|1500.7|1499.5|1495|1493.8|1137
1680618000000|2023-04-04 14:20:00|1495.3|1494.1|1495.1|1493.9|1496.4|1495.2|1494.3|1493.1|1261
1680618300000|2023-04-04 14:25:00|1495.2|1494|1495.3|1494.1|1496.7|1495.5|1494.4|1493.2|1116
1680618600000|2023-04-04 14:30:00|1495.2|1494|1495.8|1494.6|1497.3|1496.1|1495|1493.8|458
1680618900000|2023-04-04 14:35:00|1495.7|1494.5|1497.1|1495.9|1498|1496.8|1495.7|1494.5|763
1680619200000|2023-04-04 14:40:00|1497.2|1496|1498.2|1497|1498.5|1497.3|1496.5|1495.3|449
1680619500000|2023-04-04 14:45:00|1498.1|1496.9|1497.4|1496.2|1498.5|1497.3|1497.2|1496|347
1680619800000|2023-04-04 14:50:00|1497.5|1496.3|1497|1495.8|1498.4|1497.2|1496.8|1495.6|336
1680620100000|2023-04-04 14:55:00|1497.1|1495.9|1496.7|1495.5|1498|1496.8|1496.2|1495|404
1680620400000|2023-04-04 15:00:00|1496.8|1495.6|1493.8|1492.6|1496.9|1495.7|1493.3|1492.1|1106
1680620700000|2023-04-04 15:05:00|1494|1492.8|1494.7|1493.5|1495.2|1494|1493.2|1492|788
1680621000000|2023-04-04 15:10:00|1494.8|1493.6|1495.7|1494.5|1496|1494.8|1493.6|1492.4|685
1680621300000|2023-04-04 15:15:00|1495.6|1494.4|1493.8|1492.6|1496|1494.8|1493.7|1492.5|546
1680621600000|2023-04-04 15:20:00|1494|1492.8|1493.8|1492.6|1494.3|1493.1|1493.5|1492.3|270
1680621900000|2023-04-04 15:25:00|1493.9|1492.7|1493.6|1492.4|1494.8|1493.6|1493.1|1491.9|587
1680622200000|2023-04-04 15:30:00|1493.5|1492.3|1491.4|1490.2|1493.7|1492.5|1490.9|1489.7|805
1680622500000|2023-04-04 15:35:00|1491.5|1490.3|1491|1489.8|1491.8|1490.6|1490.5|1489.3|650
1680622800000|2023-04-04 15:40:00|1490.9|1489.7|1490.2|1489|1491|1489.8|1489.8|1488.6|510
1680623100000|2023-04-04 15:45:00|1490.3|1489.1|1491|1489.8|1491.1|1489.9|1489.5|1488.3|477
1680623400000|2023-04-04 15:50:00|1490.9|1489.7|1489.4|1488.2|1490.9|1489.7|1488.6|1487.4|484
1680623700000|2023-04-04 15:55:00|1489.6|1488.4|1489|1487.8|1489.7|1488.5|1488.5|1487.3|545
1680624000000|2023-04-04 16:00:00|1488.8|1487.6|1488.6|1487.4|1489.4|1488.2|1487.9|1486.7|597
1680624300000|2023-04-04 16:05:00|1488.4|1487.2|1488|1486.8|1488.4|1487.2|1486.9|1485.7|846
1680624600000|2023-04-04 16:10:00|1487.8|1486.6|1488.3|1487.1|1488.9|1487.7|1487.6|1486.4|509
1680624900000|2023-04-04 16:15:00|1488.4|1487.2|1489.5|1488.3|1489.5|1488.3|1487.9|1486.7|683
1680625200000|2023-04-04 16:20:00|1489.4|1488.2|1490.6|1489.4|1491|1489.8|1489.2|1488|498
1680625500000|2023-04-04 16:25:00|1490.7|1489.5|1491.4|1490.2|1492.1|1490.9|1490.4|1489.2|600
1680625800000|2023-04-04 16:30:00|1491.6|1490.4|1491.7|1490.5|1492.3|1491.1|1491.2|1490|621
1680626100000|2023-04-04 16:35:00|1491.6|1490.4|1490.5|1489.3|1491.6|1490.4|1490.1|1488.9|424
1680626400000|2023-04-04 16:40:00|1490.6|1489.4|1491.3|1490.1|1491.5|1490.3|1490.6|1489.4|514
1680626700000|2023-04-04 16:45:00|1491.4|1490.2|1491|1489.8|1491.5|1490.3|1491|1489.8|267
1680627000000|2023-04-04 16:50:00|1491.2|1490|1490.7|1489.5|1491.5|1490.3|1490.6|1489.4|464
1680627300000|2023-04-04 16:55:00|1490.5|1489.3|1491.1|1489.9|1492|1490.8|1490.5|1489.3|464
1680627600000|2023-04-04 17:00:00|1491|1489.8|1490.8|1489.6|1492|1490.8|1490.7|1489.5|283
1680627900000|2023-04-04 17:05:00|1490.7|1489.5|1490.4|1489.2|1491|1489.8|1490.1|1488.9|328
1680628200000|2023-04-04 17:10:00|1490.3|1489.1|1490.1|1488.9|1490.4|1489.2|1489.5|1488.3|300
1680628500000|2023-04-04 17:15:00|1490.3|1489.1|1490.9|1489.7|1490.9|1489.7|1489.8|1488.6|268
1680628800000|2023-04-04 17:20:00|1491.1|1489.9|1491|1489.8|1491.4|1490.2|1490.6|1489.4|421
1680629100000|2023-04-04 17:25:00|1491.3|1490.1|1490.8|1489.6|1491.8|1490.6|1490.5|1489.3|347
1680629400000|2023-04-04 17:30:00|1490.5|1489.3|1490.8|1489.6|1491|1489.8|1490.3|1489.1|216
1680629700000|2023-04-04 17:35:00|1490.6|1489.4|1490.1|1488.9|1490.8|1489.6|1489.8|1488.6|360
1680630000000|2023-04-04 17:40:00|1490.3|1489.1|1490.4|1489.2|1490.6|1489.4|1489.9|1488.7|273
1680630300000|2023-04-04 17:45:00|1490.5|1489.3|1492.3|1491.1|1492.5|1491.3|1490.5|1489.3|433
1680630600000|2023-04-04 17:50:00|1492.2|1491|1492.1|1490.9|1492.3|1491.1|1491.3|1490.1|420
1680630900000|2023-04-04 17:55:00|1492|1490.8|1492.9|1491.7|1492.9|1491.7|1491.6|1490.4|470
1680631200000|2023-04-04 18:00:00|1492.8|1491.6|1492.9|1491.7|1493.4|1492.2|1492.4|1491.2|930
1680631500000|2023-04-04 18:05:00|1493|1491.8|1494.1|1492.9|1494.4|1493.2|1492.2|1491|2585
1680631800000|2023-04-04 18:10:00|1494.3|1493.1|1495.4|1494.2|1495.5|1494.3|1493.9|1492.7|2760
1680632100000|2023-04-04 18:15:00|1495.5|1494.3|1497|1495.8|1497.6|1496.4|1494.8|1493.6|2350
1680652800000|2023-04-05 00:00:00|1496.4|1495.2|1496.6|1495.4|1497.1|1495.9|1495|1493.8|441
1680653100000|2023-04-05 00:05:00|1496.5|1495.3|1495.4|1494.2|1496.9|1495.7|1495.4|1494.2|103
1680653400000|2023-04-05 00:10:00|1495.5|1494.3|1494.9|1493.7|1495.5|1494.3|1494.8|1493.6|215
1680653700000|2023-04-05 00:15:00|1495|1493.8|1494.9|1493.7|1495.7|1494.5|1494.9|1493.7|101
1680654000000|2023-04-05 00:20:00|1495.1|1493.9|1495.6|1494.4|1495.6|1494.4|1495|1493.8|70
1680654300000|2023-04-05 00:25:00|1495.4|1494.2|1495.2|1494|1495.7|1494.5|1494.9|1493.7|215
1680654600000|2023-04-05 00:30:00|1495|1493.8|1495.2|1494|1495.2|1494|1494.9|1493.7|120
1680654900000|2023-04-05 00:35:00|1495.4|1494.2|1495.7|1494.5|1496.1|1494.9|1495|1493.8|381
1680655200000|2023-04-05 00:40:00|1495.8|1494.6|1496|1494.8|1496.2|1495|1495.6|1494.4|236
1680655500000|2023-04-05 00:45:00|1495.9|1494.7|1496|1494.8|1496.2|1495|1495.8|1494.6|26
1680655800000|2023-04-05 00:50:00|1496.1|1494.9|1496.9|1495.7|1497|1495.8|1496|1494.8|66
1680656100000|2023-04-05 00:55:00|1496.8|1495.6|1496.4|1495.2|1496.8|1495.6|1496.3|1495.1|48
1680656400000|2023-04-05 01:00:00|1496.3|1495.1|1496.5|1495.3|1496.6|1495.4|1496.3|1495.1|210
1680656700000|2023-04-05 01:05:00|1496.4|1495.2|1496.4|1495.2|1496.6|1495.4|1496.3|1495.1|71
1680657000000|2023-04-05 01:10:00|1496.3|1495.1|1497.3|1496.1|1497.3|1496.1|1496.3|1495.1|26
1680657300000|2023-04-05 01:15:00|1497.2|1496|1496.6|1495.4|1497.3|1496.1|1496.5|1495.3|51
1680657600000|2023-04-05 01:20:00|1496.5|1495.3|1496.2|1495|1496.5|1495.3|1496.2|1495|7
1680657900000|2023-04-05 01:25:00|1496.1|1494.9|1496.2|1495|1496.6|1495.4|1496.1|1494.9|25
1680658200000|2023-04-05 01:30:00|1496|1494.8|1496.3|1495.1|1496.3|1495.1|1496|1494.8|12
1680658500000|2023-04-05 01:35:00|1496.4|1495.2|1495.6|1494.4|1496.4|1495.2|1495.5|1494.3|159
1680658800000|2023-04-05 01:40:00|1495.7|1494.5|1496|1494.8|1496|1494.8|1495.7|1494.5|135
1680659100000|2023-04-05 01:45:00|1496.1|1494.9|1496.2|1495|1496.4|1495.2|1496.1|1494.9|57
1680659400000|2023-04-05 01:50:00|1496.3|1495.1|1496.2|1495|1496.6|1495.4|1496.2|1495|17
1680659700000|2023-04-05 01:55:00|1496.3|1495.1|1496.9|1495.7|1496.9|1495.7|1496.2|1495|25
1680660000000|2023-04-05 02:00:00|1497.2|1496|1497.2|1496|1497.5|1496.3|1497|1495.8|34
1680660300000|2023-04-05 02:05:00|1497.1|1495.9|1497.8|1496.6|1497.8|1496.6|1497.1|1495.9|51
1680660600000|2023-04-05 02:10:00|1497.7|1496.5|1497.5|1496.3|1497.8|1496.6|1497.5|1496.3|20
1680660900000|2023-04-05 02:15:00|1497.6|1496.4|1496.8|1495.6|1497.6|1496.4|1496.8|1495.6|29
1680661200000|2023-04-05 02:20:00|1496.9|1495.7|1496.8|1495.6|1497|1495.8|1496.8|1495.6|7
1680661500000|2023-04-05 02:25:00|1496.9|1495.7|1497.1|1495.9|1497.1|1495.9|1496.8|1495.6|10
1680661800000|2023-04-05 02:30:00|1497|1495.8|1497.1|1495.9|1497.2|1496|1496.9|1495.7|16
1680662100000|2023-04-05 02:35:00|1497|1495.8|1497.2|1496|1497.4|1496.2|1496.9|1495.7|16
1680662400000|2023-04-05 02:40:00|1497.3|1496.1|1497.5|1496.3|1497.7|1496.5|1497.3|1496.1|183
1680662700000|2023-04-05 02:45:00|1497.6|1496.4|1497.4|1496.2|1497.6|1496.4|1497.4|1496.2|55
1680663000000|2023-04-05 02:50:00|1497.5|1496.3|1497.4|1496.2|1497.7|1496.5|1497.3|1496.1|66
1680663300000|2023-04-05 02:55:00|1497.6|1496.4|1497.6|1496.4|1497.8|1496.6|1497.4|1496.2|28
1680663600000|2023-04-05 03:00:00|1497.5|1496.3|1497.3|1496.1|1497.6|1496.4|1497.2|1496|62
1680663900000|2023-04-05 03:05:00|1497.2|1496|1497.5|1496.3|1497.5|1496.3|1497.2|1496|13
1680664200000|2023-04-05 03:10:00|1497.7|1496.5|1497.6|1496.4|1497.7|1496.5|1497.5|1496.3|34
1680664500000|2023-04-05 03:15:00|1497.5|1496.3|1497.1|1495.9|1497.8|1496.6|1497.1|1495.9|30
1680664800000|2023-04-05 03:20:00|1497.3|1496.1|1497|1495.8|1497.3|1496.1|1496.9|1495.7|15
1680665100000|2023-04-05 03:25:00|1496.9|1495.7|1496.8|1495.6|1497.1|1495.9|1496.7|1495.5|14
1680665400000|2023-04-05 03:30:00|1496.7|1495.5|1496.9|1495.7|1497.1|1495.9|1496.7|1495.5|12
1680665700000|2023-04-05 03:35:00|1497|1495.8|1497|1495.8|1497.2|1496|1496.8|1495.6|15
1680666000000|2023-04-05 03:40:00|1496.9|1495.7|1496.5|1495.3|1497|1495.8|1496.4|1495.2|5
1680666300000|2023-04-05 03:45:00|1496.4|1495.2|1496.2|1495|1496.5|1495.3|1496.2|1495|14
1680666600000|2023-04-05 03:50:00|1496.1|1494.9|1496|1494.8|1496.1|1494.9|1496|1494.8|6
1680666900000|2023-04-05 03:55:00|1496.2|1495|1496|1494.8|1496.2|1495|1496|1494.8|11
1680667200000|2023-04-05 04:00:00|1495.9|1494.7|1495.9|1494.7|1496|1494.8|1495.8|1494.6|18
1680667500000|2023-04-05 04:05:00|1495.8|1494.6|1495.8|1494.6|1495.9|1494.7|1495.8|1494.6|19
1680667800000|2023-04-05 04:10:00|1495.9|1494.7|1495.5|1494.3|1496|1494.8|1495.5|1494.3|21
1680668100000|2023-04-05 04:15:00|1495.6|1494.4|1495.6|1494.4|1495.8|1494.6|1495.6|1494.4|6
1680668400000|2023-04-05 04:20:00|1495.9|1494.7|1495.9|1494.7|1496|1494.8|1495.6|1494.4|6
1680668700000|2023-04-05 04:25:00|1495.8|1494.6|1495.8|1494.6|1496.1|1494.9|1495.8|1494.6|12
1680669000000|2023-04-05 04:30:00|1495.7|1494.5|1496.1|1494.9|1496.1|1494.9|1495.6|1494.4|15
1680669300000|2023-04-05 04:35:00|1495.9|1494.7|1495.8|1494.6|1495.9|1494.7|1495.8|1494.6|8
1680669600000|2023-04-05 04:40:00|1495.6|1494.4|1495.5|1494.3|1495.7|1494.5|1495.5|1494.3|32
1680669900000|2023-04-05 04:45:00|1495.3|1494.1|1495.5|1494.3|1495.6|1494.4|1495.3|1494.1|21
1680670200000|2023-04-05 04:50:00|1495.4|1494.2|1495.5|1494.3|1495.6|1494.4|1495.3|1494.1|41
1680670500000|2023-04-05 04:55:00|1495.4|1494.2|1495.4|1494.2|1495.5|1494.3|1495.4|1494.2|20
1680670800000|2023-04-05 05:00:00|1495.5|1494.3|1495.8|1494.6|1495.8|1494.6|1495.5|1494.3|5
1680671100000|2023-04-05 05:05:00|1495.5|1494.3|1496|1494.8|1496|1494.8|1495.5|1494.3|19
1680671400000|2023-04-05 05:10:00|1496.1|1494.9|1495.8|1494.6|1496.1|1494.9|1495.8|1494.6|21
1680671700000|2023-04-05 05:15:00|||||||||8
1680672000000|2023-04-05 05:20:00|1495.7|1494.5|1495.8|1494.6|1495.8|1494.6|1495.6|1494.4|18
1680672300000|2023-04-05 05:25:00|1495.9|1494.7|1495.5|1494.3|1495.9|1494.7|1495.5|1494.3|11
1680672600000|2023-04-05 05:30:00|1495.7|1494.5|1495.8|1494.6|1495.8|1494.6|1495.5|1494.3|8
1680672900000|2023-04-05 05:35:00|1495.7|1494.5|1495.6|1494.4|1495.7|1494.5|1495.5|1494.3|11
1680673200000|2023-04-05 05:40:00|1495.5|1494.3|1495.6|1494.4|1495.7|1494.5|1495.5|1494.3|12
1680673500000|2023-04-05 05:45:00|1495.5|1494.3|1495.7|1494.5|1495.7|1494.5|1495.4|1494.2|8
1680673800000|2023-04-05 05:50:00|1495.6|1494.4|1496.2|1495|1496.3|1495.1|1495.4|1494.2|70
1680674100000|2023-04-05 05:55:00|1496.3|1495.1|1495.4|1494.2|1496.4|1495.2|1495.4|1494.2|49
1680674400000|2023-04-05 06:00:00|1495.5|1494.3|1496|1494.8|1496|1494.8|1495.3|1494.1|25
1680674700000|2023-04-05 06:05:00|1495.9|1494.7|1495.6|1494.4|1495.9|1494.7|1495|1493.8|53
1680675000000|2023-04-05 06:10:00|1496.1|1494.9|1495.9|1494.7|1496.3|1495.1|1495.4|1494.2|49
1680675300000|2023-04-05 06:15:00|1495.8|1494.6|1495.7|1494.5|1495.8|1494.6|1495.3|1494.1|29
1680675600000|2023-04-05 06:20:00|1495.6|1494.4|1495.8|1494.6|1495.8|1494.6|1495.4|1494.2|19
1680675900000|2023-04-05 06:25:00|1495.9|1494.7|1495.9|1494.7|1495.9|1494.7|1495.7|1494.5|40
1680676200000|2023-04-05 06:30:00|1496.1|1494.9|1495.9|1494.7|1496.3|1495.1|1495.8|1494.6|40
1680676500000|2023-04-05 06:35:00|1496|1494.8|1495.6|1494.4|1496.1|1494.9|1495.6|1494.4|24
1680676800000|2023-04-05 06:40:00|1495.5|1494.3|1495.1|1493.9|1495.7|1494.5|1495.1|1493.9|18
1680677100000|2023-04-05 06:45:00|1495.2|1494|1495.3|1494.1|1495.4|1494.2|1495.1|1493.9|9
1680677400000|2023-04-05 06:50:00|1495.2|1494|1494.9|1493.7|1495.2|1494|1494.9|1493.7|71
1680677700000|2023-04-05 06:55:00|1494.8|1493.6|1494.7|1493.5|1495.1|1493.9|1494.7|1493.5|29
1680678000000|2023-04-05 07:00:00|1494.6|1493.4|1492.4|1491.2|1494.6|1493.4|1492.2|1491|175
1680678300000|2023-04-05 07:05:00|1492.7|1491.5|1492.4|1491.2|1493|1491.8|1492|1490.8|96
1680678600000|2023-04-05 07:10:00|1492.5|1491.3|1492.1|1490.9|1492.5|1491.3|1491.4|1490.2|77
1680678900000|2023-04-05 07:15:00|1492.2|1491|1492.1|1490.9|1492.6|1491.4|1492|1490.8|70
1680679200000|2023-04-05 07:20:00|1492|1490.8|1491.2|1490|1492.1|1490.9|1491|1489.8|59
1680679500000|2023-04-05 07:25:00|1491.1|1489.9|1492.5|1491.3|1492.6|1491.4|1490.9|1489.7|69
1680679800000|2023-04-05 07:30:00|1492.4|1491.2|1493.5|1492.3|1493.6|1492.4|1492.1|1490.9|159
1680680100000|2023-04-05 07:35:00|1493.7|1492.5|1492.1|1490.9|1494.4|1493.2|1492.1|1490.9|122
1680680400000|2023-04-05 07:40:00|1492|1490.8|1491.1|1489.9|1492.1|1490.9|1490.5|1489.3|116
1680680700000|2023-04-05 07:45:00|1491.2|1490|1490.6|1489.4|1491.2|1490|1490.1|1488.9|160
1680681000000|2023-04-05 07:50:00|1490.5|1489.3|1489.8|1488.6|1490.8|1489.6|1489.5|1488.3|228
1680681300000|2023-04-05 07:55:00|1489.7|1488.5|1489.6|1488.4|1489.8|1488.6|1489.4|1488.2|63
1680681600000|2023-04-05 08:00:00|1489.8|1488.6|1489.6|1488.4|1490|1488.8|1489.5|1488.3|65
1680681900000|2023-04-05 08:05:00|1489.7|1488.5|1488.8|1487.6|1489.9|1488.7|1488.8|1487.6|77
1680682200000|2023-04-05 08:10:00|1489|1487.8|1488.1|1486.9|1489.3|1488.1|1487.8|1486.6|190
1680682500000|2023-04-05 08:15:00|1488|1486.8|1487.3|1486.1|1488.3|1487.1|1487|1485.8|108
1680682800000|2023-04-05 08:20:00|1487.2|1486|1487.9|1486.7|1487.9|1486.7|1487.1|1485.9|80
1680683100000|2023-04-05 08:25:00|1487.8|1486.6|1488.2|1487|1488.2|1487|1487.4|1486.2|52
1680683400000|2023-04-05 08:30:00|1488.1|1486.9|1489.1|1487.9|1489.2|1488|1487.8|1486.6|53
1680683700000|2023-04-05 08:35:00|1489|1487.8|1488.4|1487.2|1489.4|1488.2|1488|1486.8|91
1680684000000|2023-04-05 08:40:00|1488.3|1487.1|1488.6|1487.4|1488.9|1487.7|1488.2|1487|37
1680684300000|2023-04-05 08:45:00|1488.5|1487.3|1488.9|1487.7|1488.9|1487.7|1488.4|1487.2|48
1680684600000|2023-04-05 08:50:00|1489|1487.8|1489.2|1488|1489.5|1488.3|1489|1487.8|63
1680684900000|2023-04-05 08:55:00|1489.3|1488.1|1489|1487.8|1489.4|1488.2|1489|1487.8|138
1680685200000|2023-04-05 09:00:00|1488.9|1487.7|1488.3|1487.1|1489|1487.8|1488.2|1487|57
1680685500000|2023-04-05 09:05:00|1488.5|1487.3|1488|1486.8|1488.5|1487.3|1487.7|1486.5|57
1680685800000|2023-04-05 09:10:00|1488.1|1486.9|1487.5|1486.3|1488.1|1486.9|1487.3|1486.1|63
1680686100000|2023-04-05 09:15:00|1487.4|1486.2|1488.3|1487.1|1488.3|1487.1|1487.3|1486.1|46
1680686400000|2023-04-05 09:20:00|1488.2|1487|1487|1485.8|1488.2|1487|1486.3|1485.1|153
1680686700000|2023-04-05 09:25:00|1486.9|1485.7|1486.3|1485.1|1487.8|1486.6|1486.3|1485.1|146
1680687000000|2023-04-05 09:30:00|1486.2|1485|1485.3|1484.1|1486.3|1485.1|1485.3|1484.1|227
1680687300000|2023-04-05 09:35:00|1485.4|1484.2|1486.2|1485|1486.7|1485.5|1485.4|1484.2|103
1680687600000|2023-04-05 09:40:00|1486.4|1485.2|1487|1485.8|1487.1|1485.9|1486.2|1485|46
1680687900000|2023-04-05 09:45:00|1487.1|1485.9|1488|1486.8|1488.2|1487|1487|1485.8|46
1680688200000|2023-04-05 09:50:00|1487.9|1486.7|1487.5|1486.3|1488.4|1487.2|1487.5|1486.3|51
1680688500000|2023-04-05 09:55:00|1487.4|1486.2|1486.9|1485.7|1487.7|1486.5|1486.8|1485.6|69
1680688800000|2023-04-05 10:00:00|1487|1485.8|1486.9|1485.7|1487.1|1485.9|1486.2|1485|112
1680689100000|2023-04-05 10:05:00|1487|1485.8|1487.3|1486.1|1487.3|1486.1|1486.8|1485.6|41
1680689400000|2023-04-05 10:10:00|1487.4|1486.2|1486.9|1485.7|1487.4|1486.2|1486.7|1485.5|76
1680689700000|2023-04-05 10:15:00|1486.7|1485.5|1486.6|1485.4|1487.1|1485.9|1486.5|1485.3|79
1680690000000|2023-04-05 10:20:00|1486.7|1485.5|1486.9|1485.7|1487.4|1486.2|1486.6|1485.4|41
1680690300000|2023-04-05 10:25:00|1487|1485.8|1487.8|1486.6|1487.8|1486.6|1486.2|1485|138
1680690600000|2023-04-05 10:30:00|1488|1486.8|1486.9|1485.7|1488|1486.8|1486.7|1485.5|182
1680690900000|2023-04-05 10:35:00|1487|1485.8|1486.1|1484.9|1487|1485.8|1486|1484.8|51
1680691200000|2023-04-05 10:40:00|1486.2|1485|1485.9|1484.7|1486.2|1485|1485.9|1484.7|42
1680691500000|2023-04-05 10:45:00|1485.8|1484.6|1486|1484.8|1486.2|1485|1485.5|1484.3|198
1680691800000|2023-04-05 10:50:00|1485.7|1484.5|1485.5|1484.3|1485.8|1484.6|1484.4|1483.2|177
1680692100000|2023-04-05 10:55:00|1485.4|1484.2|1486.4|1485.2|1486.8|1485.6|1485.4|1484.2|59
1680692400000|2023-04-05 11:00:00|1486.3|1485.1|1486|1484.8|1486.7|1485.5|1486|1484.8|53
1680692700000|2023-04-05 11:05:00|1486.1|1484.9|1485.2|1484|1486.3|1485.1|1485.1|1483.9|105
1680693000000|2023-04-05 11:10:00|1485.1|1483.9|1483.7|1482.5|1485.5|1484.3|1483.7|1482.5|154
1680693300000|2023-04-05 11:15:00|1483.9|1482.7|1484.4|1483.2|1484.7|1483.5|1483.2|1482|789
1680693600000|2023-04-05 11:20:00|1484.6|1483.4|1485.4|1484.2|1485.9|1484.7|1484.5|1483.3|246
1680693900000|2023-04-05 11:25:00|1485.2|1484|1485.6|1484.4|1485.6|1484.4|1484.9|1483.7|61
1680694200000|2023-04-05 11:30:00|1485.5|1484.3|1484.5|1483.3|1485.5|1484.3|1484.5|1483.3|118
1680694500000|2023-04-05 11:35:00|1484.3|1483.1|1484.5|1483.3|1484.8|1483.6|1484.3|1483.1|192
1680694800000|2023-04-05 11:40:00|1484.7|1483.5|1484.7|1483.5|1485.1|1483.9|1484.2|1483|68
1680695100000|2023-04-05 11:45:00|1484.6|1483.4|1484.4|1483.2|1485|1483.8|1484.4|1483.2|141
1680695400000|2023-04-05 11:50:00|1484.3|1483.1|1484.2|1483|1484.4|1483.2|1483.8|1482.6|107
1680695700000|2023-04-05 11:55:00|1484.1|1482.9|1484.8|1483.6|1484.9|1483.7|1483.7|1482.5|134
1680696000000|2023-04-05 12:00:00|1484.5|1483.3|1485.4|1484.2|1485.5|1484.3|1484.5|1483.3|81
1680696300000|2023-04-05 12:05:00|1485.5|1484.3|1485.9|1484.7|1486|1484.8|1485.3|1484.1|74
1680696600000|2023-04-05 12:10:00|1485.7|1484.5|1485.4|1484.2|1486.2|1485|1485.4|1484.2|142
1680696900000|2023-04-05 12:15:00|1485.5|1484.3|1486.1|1484.9|1486.1|1484.9|1485|1483.8|65
1680697200000|2023-04-05 12:20:00|1486|1484.8|1485.1|1483.9|1486.1|1484.9|1484.8|1483.6|98
1680697500000|2023-04-05 12:25:00|1485|1483.8|1485.3|1484.1|1485.3|1484.1|1483.8|1482.6|153
1680697800000|2023-04-05 12:30:00|1485.5|1484.3|1485.8|1484.6|1486.1|1484.9|1485.3|1484.1|347
1680698100000|2023-04-05 12:35:00|1486|1484.8|1486.1|1484.9|1486.1|1484.9|1485.3|1484.1|142
1680698400000|2023-04-05 12:40:00|1485.9|1484.7|1487.2|1486|1487.3|1486.1|1485.8|1484.6|191
1680701400000|2023-04-05 13:30:00|1488.5|1487.3|1492.5|1491.3|1492.6|1491.4|1488.1|1486.9|3533
1680701700000|2023-04-05 13:35:00|1492.6|1491.4|1496.2|1495|1497|1495.8|1492.5|1491.3|1987
1680702000000|2023-04-05 13:40:00|1496|1494.8|1494.6|1493.4|1496.5|1495.3|1492.7|1491.5|1524
1680702300000|2023-04-05 13:45:00|1494.5|1493.3|1495.1|1493.9|1496.2|1495|1493|1491.8|2292
1680702600000|2023-04-05 13:50:00|1494.8|1493.6|1495.2|1494|1495.6|1494.4|1494|1492.8|1617
1680702900000|2023-04-05 13:55:00|1495.1|1493.9|1496.2|1495|1496.4|1495.2|1494.5|1493.3|565
1680703200000|2023-04-05 14:00:00|1496.3|1495.1|1494.9|1493.7|1497.4|1496.2|1494.9|1493.7|877
1680703500000|2023-04-05 14:05:00|1494.8|1493.6|1493.7|1492.5|1495.4|1494.2|1492.6|1491.4|985
1680703800000|2023-04-05 14:10:00|1493.6|1492.4|1494.3|1493.1|1494.6|1493.4|1492.5|1491.3|866
1680704100000|2023-04-05 14:15:00|1494.2|1493|1494.9|1493.7|1495.1|1493.9|1493.5|1492.3|550
1680704400000|2023-04-05 14:20:00|1494.6|1493.4|1498.5|1497.3|1498.6|1497.4|1494.6|1493.4|962
1680704700000|2023-04-05 14:25:00|1498.4|1497.2|1499|1497.8|1500|1498.8|1497|1495.8|1128
1680705000000|2023-04-05 14:30:00|1499.4|1498.2|1502.2|1501|1503.1|1501.9|1498.1|1496.9|1361
1680705300000|2023-04-05 14:35:00|1502.1|1500.9|1501.1|1499.9|1503.2|1502|1500.8|1499.6|647
1680705600000|2023-04-05 14:40:00|1501|1499.8|1496|1494.8|1501.4|1500.2|1495.5|1494.3|953
1680705900000|2023-04-05 14:45:00|1495.9|1494.7|1496.6|1495.4|1497|1495.8|1494.8|1493.6|820
1680706200000|2023-04-05 14:50:00|1496.7|1495.5|1499.2|1498|1499.4|1498.2|1496.5|1495.3|902
1680706500000|2023-04-05 14:55:00|1499.3|1498.1|1497|1495.8|1499.4|1498.2|1496.7|1495.5|376
1680706800000|2023-04-05 15:00:00|1497.1|1495.9|1497.2|1496|1497.7|1496.5|1495.9|1494.7|912
1680707100000|2023-04-05 15:05:00|1497|1495.8|1495.3|1494.1|1497.1|1495.9|1494.8|1493.6|2015
1680707400000|2023-04-05 15:10:00|1495.4|1494.2|1497.2|1496|1497.3|1496.1|1494.7|1493.5|806
1680707700000|2023-04-05 15:15:00|1497.3|1496.1|1496.7|1495.5|1497.5|1496.3|1496|1494.8|451
1680708000000|2023-04-05 15:20:00|1496.8|1495.6|1496.3|1495.1|1497.2|1496|1496|1494.8|251
1680708300000|2023-04-05 15:25:00|1496|1494.8|1496.7|1495.5|1497.4|1496.2|1495.6|1494.4|442
1680708600000|2023-04-05 15:30:00|1496.6|1495.4|1496.1|1494.9|1496.9|1495.7|1495.9|1494.7|397
1680708900000|2023-04-05 15:35:00|1496|1494.8|1494.3|1493.1|1496.6|1495.4|1494.3|1493.1|792
1680709200000|2023-04-05 15:40:00|1494.5|1493.3|1493|1491.8|1494.6|1493.4|1492.4|1491.2|682
1680709500000|2023-04-05 15:45:00|1492.9|1491.7|1492.4|1491.2|1493.2|1492|1492.1|1490.9|706
1680709800000|2023-04-05 15:50:00|1492.5|1491.3|1492.2|1491|1492.9|1491.7|1491.5|1490.3|650
1680710100000|2023-04-05 15:55:00|1492.3|1491.1|1490.5|1489.3|1492.6|1491.4|1490.5|1489.3|465
1680710400000|2023-04-05 16:00:00|1490.8|1489.6|1491|1489.8|1492.5|1491.3|1490.6|1489.4|468
1680710700000|2023-04-05 16:05:00|1490.8|1489.6|1490.9|1489.7|1491.4|1490.2|1490.4|1489.2|373
1680711000000|2023-04-05 16:10:00|1491.1|1489.9|1490.4|1489.2|1491.6|1490.4|1490.4|1489.2|335
1680711300000|2023-04-05 16:15:00|1490.5|1489.3|1491.4|1490.2|1491.4|1490.2|1490.5|1489.3|320
1680711600000|2023-04-05 16:20:00|1491.3|1490.1|1492.4|1491.2|1492.4|1491.2|1491.2|1490|314
1680711900000|2023-04-05 16:25:00|1492.2|1491|1492.6|1491.4|1492.7|1491.5|1492.2|1491|462
1680712200000|2023-04-05 16:30:00|1492.7|1491.5|1493.3|1492.1|1493.3|1492.1|1491.8|1490.6|388
1680712500000|2023-04-05 16:35:00|1493.2|1492|1492.1|1490.9|1493.5|1492.3|1491.5|1490.3|499
1680712800000|2023-04-05 16:40:00|1492.2|1491|1491.7|1490.5|1492.4|1491.2|1491.2|1490|301
1680713100000|2023-04-05 16:45:00|1491.9|1490.7|1490.5|1489.3|1492.4|1491.2|1490.5|1489.3|408
1680713400000|2023-04-05 16:50:00|1490.4|1489.2|1489.7|1488.5|1490.6|1489.4|1488.9|1487.7|769
1680713700000|2023-04-05 16:55:00|1489.6|1488.4|1489.3|1488.1|1489.9|1488.7|1488.9|1487.7|239
1680714000000|2023-04-05 17:00:00|1489.1|1487.9|1487.8|1486.6|1489.3|1488.1|1487.1|1485.9|1568
1680714300000|2023-04-05 17:05:00|1487.5|1486.3|1487.4|1486.2|1488|1486.8|1487|1485.8|625
1680714600000|2023-04-05 17:10:00|1487.3|1486.1|1486.9|1485.7|1487.7|1486.5|1486.2|1485|828
1680714900000|2023-04-05 17:15:00|1486.8|1485.6|1487.1|1485.9|1487.3|1486.1|1486|1484.8|665
1680715200000|2023-04-05 17:20:00|1487.2|1486|1488.7|1487.5|1488.7|1487.5|1487.1|1485.9|465
1680715500000|2023-04-05 17:25:00|1488.6|1487.4|1488.5|1487.3|1489.3|1488.1|1488.3|1487.1|265
1680715800000|2023-04-05 17:30:00|1488.6|1487.4|1488.5|1487.3|1489.1|1487.9|1487.9|1486.7|271
1680716100000|2023-04-05 17:35:00|1488.6|1487.4|1488.2|1487|1489.2|1488|1488|1486.8|432
1680716400000|2023-04-05 17:40:00|1488.3|1487.1|1487.1|1485.9|1488.3|1487.1|1487.1|1485.9|479
1680716700000|2023-04-05 17:45:00|1486.9|1485.7|1488.4|1487.2|1488.4|1487.2|1486.9|1485.7|468
1680717000000|2023-04-05 17:50:00|1488.3|1487.1|1489|1487.8|1489.2|1488|1488|1486.8|342
1680717300000|2023-04-05 17:55:00|1488.8|1487.6|1489.1|1487.9|1489.3|1488.1|1488.5|1487.3|393
1680717600000|2023-04-05 18:00:00|1489.3|1488.1|1489|1487.8|1490.1|1488.9|1488.7|1487.5|645
1680717900000|2023-04-05 18:05:00|1489.2|1488|1489.6|1488.4|1490.1|1488.9|1489|1487.8|677
1680718200000|2023-04-05 18:10:00|1489.7|1488.5|1489|1487.8|1490.1|1488.9|1488.5|1487.3|1258
1680718500000|2023-04-05 18:15:00|1489.1|1487.9|1488.9|1487.7|1489.3|1488.1|1488.1|1486.9|1827
1680739200000|2023-04-06 00:00:00|1488.6|1487.4|1487.3|1486.1|1489.6|1488.4|1487.3|1486.1|369
1680739500000|2023-04-06 00:05:00|1487.4|1486.2|1487.7|1486.5|1488.5|1487.3|1487.2|1486|315
1680739800000|2023-04-06 00:10:00|1487.8|1486.6|1488|1486.8|1488.5|1487.3|1486.8|1485.6|228
1680740100000|2023-04-06 00:15:00|1487.9|1486.7|1488.1|1486.9|1488.1|1486.9|1487.3|1486.1|79
1680740400000|2023-04-06 00:20:00|1488|1486.8|1488|1486.8|1488.6|1487.4|1487.9|1486.7|22
1680740700000|2023-04-06 00:25:00|1487.9|1486.7|1487.8|1486.6|1488.2|1487|1487.7|1486.5|36
1680741000000|2023-04-06 00:30:00|1487.9|1486.7|1487.7|1486.5|1487.9|1486.7|1487.5|1486.3|29
1680741300000|2023-04-06 00:35:00|1487.8|1486.6|1487.6|1486.4|1488.1|1486.9|1487.4|1486.2|19
1680741600000|2023-04-06 00:40:00|1487.5|1486.3|1487.8|1486.6|1487.9|1486.7|1487.3|1486.1|27
1680741900000|2023-04-06 00:45:00|1487.7|1486.5|1488.1|1486.9|1488.2|1487|1487.6|1486.4|7
1680742200000|2023-04-06 00:50:00|1487.9|1486.7|1487.7|1486.5|1488.1|1486.9|1487.7|1486.5|19
1680742500000|2023-04-06 00:55:00|1487.5|1486.3|1487.3|1486.1|1487.8|1486.6|1487.3|1486.1|20
1680742800000|2023-04-06 01:00:00|1487.2|1486|1487.5|1486.3|1489.4|1488.2|1486.5|1485.3|361
1680743100000|2023-04-06 01:05:00|1487.3|1486.1|1488.6|1487.4|1488.8|1487.6|1487.1|1485.9|74
1680743400000|2023-04-06 01:10:00|1488.7|1487.5|1488.2|1487|1489.1|1487.9|1488.1|1486.9|69
1680743700000|2023-04-06 01:15:00|1488.1|1486.9|1486.7|1485.5|1488.8|1487.6|1486.3|1485.1|149
1680744000000|2023-04-06 01:20:00|1486.8|1485.6|1486.7|1485.5|1487.2|1486|1486.6|1485.4|49
1680744300000|2023-04-06 01:25:00|1486.8|1485.6|1487.4|1486.2|1487.6|1486.4|1486.7|1485.5|30
1680744600000|2023-04-06 01:30:00|1487.3|1486.1|1488.5|1487.3|1488.6|1487.4|1487.1|1485.9|42
1680744900000|2023-04-06 01:35:00|1488.4|1487.2|1488.3|1487.1|1488.6|1487.4|1488|1486.8|54
1680745200000|2023-04-06 01:40:00|1488.2|1487|1489.3|1488.1|1489.3|1488.1|1487.8|1486.6|79
1680745500000|2023-04-06 01:45:00|1489.6|1488.4|1488.8|1487.6|1489.8|1488.6|1488.7|1487.5|45
1680745800000|2023-04-06 01:50:00|1489|1487.8|1488.8|1487.6|1489.6|1488.4|1488.6|1487.4|56
1680746100000|2023-04-06 01:55:00|1488.6|1487.4|1488.8|1487.6|1488.8|1487.6|1488.2|1487|93
1680746400000|2023-04-06 02:00:00|1489.3|1488.1|1488.3|1487.1|1489.3|1488.1|1488.1|1486.9|30
1680746700000|2023-04-06 02:05:00|1488.2|1487|1488.2|1487|1488.6|1487.4|1487.8|1486.6|21
1680747000000|2023-04-06 02:10:00|1488.3|1487.1|1488.8|1487.6|1488.8|1487.6|1488.2|1487|33
1680747300000|2023-04-06 02:15:00|1489.1|1487.9|1488.8|1487.6|1489.1|1487.9|1488.8|1487.6|14
1680747600000|2023-04-06 02:20:00|1489.2|1488|1489.6|1488.4|1489.6|1488.4|1489.2|1488|31
1680747900000|2023-04-06 02:25:00|1489.7|1488.5|1489.8|1488.6|1489.8|1488.6|1489.7|1488.5|49
1680748200000|2023-04-06 02:30:00|1489.7|1488.5|1489.8|1488.6|1490.1|1488.9|1489.6|1488.4|44
1680748500000|2023-04-06 02:35:00|1489.6|1488.4|1489.5|1488.3|1489.7|1488.5|1489|1487.8|79
1680748800000|2023-04-06 02:40:00|1489.6|1488.4|1489.2|1488|1489.6|1488.4|1488.4|1487.2|26
1680749100000|2023-04-06 02:45:00|1489.1|1487.9|1488.9|1487.7|1489.4|1488.2|1488.9|1487.7|8
1680749400000|2023-04-06 02:50:00|1488.8|1487.6|1487.6|1486.4|1488.9|1487.7|1487.3|1486.1|75
1680749700000|2023-04-06 02:55:00|1487.7|1486.5|1487.4|1486.2|1488.1|1486.9|1487.1|1485.9|169
1680750000000|2023-04-06 03:00:00|1487.5|1486.3|1488|1486.8|1488.2|1487|1487.4|1486.2|28
1680750300000|2023-04-06 03:05:00|1488.1|1486.9|1487.9|1486.7|1488.4|1487.2|1487.9|1486.7|6
1680750600000|2023-04-06 03:10:00|1487.8|1486.6|1488.3|1487.1|1488.3|1487.1|1487.7|1486.5|14
1680750900000|2023-04-06 03:15:00|1488.2|1487|1488.4|1487.2|1489|1487.8|1488.2|1487|23
1680751200000|2023-04-06 03:20:00|1488.2|1487|1488.5|1487.3|1488.6|1487.4|1488.1|1486.9|21
1680751500000|2023-04-06 03:25:00|1488.3|1487.1|1487.8|1486.6|1488.3|1487.1|1487.6|1486.4|53
1680751800000|2023-04-06 03:30:00|1487.7|1486.5|1487|1485.8|1487.9|1486.7|1487|1485.8|54
1680752100000|2023-04-06 03:35:00|1487.1|1485.9|1486.8|1485.6|1487.3|1486.1|1486.5|1485.3|31
1680752400000|2023-04-06 03:40:00|1486.9|1485.7|1486.2|1485|1486.9|1485.7|1486.2|1485|25
1680752700000|2023-04-06 03:45:00|1486.1|1484.9|1485.5|1484.3|1486.2|1485|1484.9|1483.7|104
1680753000000|2023-04-06 03:50:00|1485.4|1484.2|1485.5|1484.3|1485.5|1484.3|1485.3|1484.1|20
1680753300000|2023-04-06 03:55:00|1485.4|1484.2|1485.5|1484.3|1485.6|1484.4|1485.3|1484.1|16
1680753600000|2023-04-06 04:00:00|1485.6|1484.4|1485|1483.8|1485.7|1484.5|1485|1483.8|27
1680753900000|2023-04-06 04:05:00|1485.1|1483.9|1484.3|1483.1|1485.1|1483.9|1483.7|1482.5|259
1680754200000|2023-04-06 04:10:00|1484.4|1483.2|1484|1482.8|1484.4|1483.2|1483.7|1482.5|18
1680754500000|2023-04-06 04:15:00|1483.9|1482.7|1483.9|1482.7|1484.1|1482.9|1483.9|1482.7|16
1680754800000|2023-04-06 04:20:00|1483.7|1482.5|1484.2|1483|1484.2|1483|1483.7|1482.5|9
1680755100000|2023-04-06 04:25:00|1484.3|1483.1|1484.7|1483.5|1484.8|1483.6|1484.2|1483|29
1680755400000|2023-04-06 04:30:00|1484.8|1483.6|1484.8|1483.6|1484.9|1483.7|1484.7|1483.5|16
1680755700000|2023-04-06 04:35:00|1484.7|1483.5|1484.9|1483.7|1484.9|1483.7|1484.7|1483.5|3
1680756000000|2023-04-06 04:40:00|1484.8|1483.6|1484.9|1483.7|1485.1|1483.9|1484.8|1483.6|13
1680756300000|2023-04-06 04:45:00|1485.1|1483.9|1485.6|1484.4|1485.6|1484.4|1484.7|1483.5|93
1680756600000|2023-04-06 04:50:00|1485.5|1484.3|1485.2|1484|1485.5|1484.3|1485.1|1483.9|8
1680756900000|2023-04-06 04:55:00|1485.1|1483.9|1485.2|1484|1485.2|1484|1485|1483.8|4
1680757200000|2023-04-06 05:00:00|1485.1|1483.9|1485|1483.8|1485.1|1483.9|1484.8|1483.6|6
1680757500000|2023-04-06 05:05:00|1484.9|1483.7|1485|1483.8|1485.1|1483.9|1484.9|1483.7|2
1680757800000|2023-04-06 05:10:00|1484.8|1483.6|1484.9|1483.7|1485.1|1483.9|1484.8|1483.6|17
1680758100000|2023-04-06 05:15:00|1484.8|1483.6|1484.5|1483.3|1484.8|1483.6|1484.5|1483.3|9
1680758400000|2023-04-06 05:20:00|1484.6|1483.4|1484.5|1483.3|1484.6|1483.4|1484.5|1483.3|4
1680758700000|2023-04-06 05:25:00|1484.4|1483.2|1483.7|1482.5|1484.4|1483.2|1483.7|1482.5|53
1680759000000|2023-04-06 05:30:00|1483.8|1482.6|1484.2|1483|1484.4|1483.2|1483.5|1482.3|97
1680759300000|2023-04-06 05:35:00|1484.1|1482.9|1483.8|1482.6|1484.2|1483|1483.8|1482.6|51
1680759600000|2023-04-06 05:40:00|1483.7|1482.5|1483.8|1482.6|1484|1482.8|1483.3|1482.1|19
1680759900000|2023-04-06 05:45:00|1483.9|1482.7|1484.2|1483|1484.2|1483|1483.7|1482.5|4
1680760200000|2023-04-06 05:50:00|1484|1482.8|1485.6|1484.4|1485.8|1484.6|1484|1482.8|120
1680760500000|2023-04-06 05:55:00|1485.5|1484.3|1485|1483.8|1485.6|1484.4|1485|1483.8|26
1680760800000|2023-04-06 06:00:00|1484.8|1483.6|1484.3|1483.1|1484.8|1483.6|1483.9|1482.7|24
1680761100000|2023-04-06 06:05:00|1484.4|1483.2|1485.4|1484.2|1485.4|1484.2|1484.1|1482.9|30
1680761400000|2023-04-06 06:10:00|1485.1|1483.9|1484.9|1483.7|1485.4|1484.2|1484.7|1483.5|12
1680761700000|2023-04-06 06:15:00|1484.8|1483.6|1485.1|1483.9|1485.4|1484.2|1484.6|1483.4|11
1680762000000|2023-04-06 06:20:00|1485.2|1484|1484.1|1482.9|1485.6|1484.4|1483.9|1482.7|54
1680762300000|2023-04-06 06:25:00|1484|1482.8|1484.9|1483.7|1485.3|1484.1|1484|1482.8|33
1680762600000|2023-04-06 06:30:00|1485.1|1483.9|1484.6|1483.4|1485.4|1484.2|1484.6|1483.4|52
1680762900000|2023-04-06 06:35:00|1484.4|1483.2|1484.9|1483.7|1485|1483.8|1484.1|1482.9|45
1680763200000|2023-04-06 06:40:00|1484.8|1483.6|1483.9|1482.7|1485.5|1484.3|1483.8|1482.6|143
1680763500000|2023-04-06 06:45:00|1483.8|1482.6|1482.3|1481.1|1483.8|1482.6|1482.3|1481.1|105
1680763800000|2023-04-06 06:50:00|1482.4|1481.2|1482.5|1481.3|1482.8|1481.6|1482.2|1481|69
1680764100000|2023-04-06 06:55:00|1483|1481.8|1482.2|1481|1483|1481.8|1482.1|1480.9|17
1680764400000|2023-04-06 07:00:00|1482.5|1481.3|1483|1481.8|1483.2|1482|1482|1480.8|27
1680764700000|2023-04-06 07:05:00|1483.1|1481.9|1483.4|1482.2|1483.7|1482.5|1483.1|1481.9|21
1680765000000|2023-04-06 07:10:00|1483.5|1482.3|1484.2|1483|1484.6|1483.4|1483.1|1481.9|89
1680765300000|2023-04-06 07:15:00|1484.3|1483.1|1484.5|1483.3|1484.6|1483.4|1483.9|1482.7|22
1680765600000|2023-04-06 07:20:00|1484.6|1483.4|1485|1483.8|1485.4|1484.2|1484.6|1483.4|49
1680765900000|2023-04-06 07:25:00|1485.2|1484|1485.6|1484.4|1485.8|1484.6|1485|1483.8|19
1680766200000|2023-04-06 07:30:00|1485.7|1484.5|1486|1484.8|1486.4|1485.2|1485.7|1484.5|54
1680766500000|2023-04-06 07:35:00|1485.9|1484.7|1485.5|1484.3|1486|1484.8|1484.9|1483.7|24
1680766800000|2023-04-06 07:40:00|1485.4|1484.2|1484.9|1483.7|1485.6|1484.4|1484.9|1483.7|14
1680767100000|2023-04-06 07:45:00|1485|1483.8|1485.5|1484.3|1485.6|1484.4|1485|1483.8|5
1680767400000|2023-04-06 07:50:00|1485.6|1484.4|1485.8|1484.6|1485.9|1484.7|1485.1|1483.9|21
1680767700000|2023-04-06 07:55:00|1485.7|1484.5|1485.3|1484.1|1485.8|1484.6|1485.3|1484.1|26
1680768000000|2023-04-06 08:00:00|1485.4|1484.2|1485.8|1484.6|1485.9|1484.7|1485.3|1484.1|17
1680768300000|2023-04-06 08:05:00|1485.6|1484.4|1485.4|1484.2|1486.2|1485|1485.4|1484.2|169
1680768600000|2023-04-06 08:10:00|1485.5|1484.3|1485.7|1484.5|1485.8|1484.6|1485.3|1484.1|17
1680768900000|2023-04-06 08:15:00|1485.6|1484.4|1484.7|1483.5|1485.7|1484.5|1484.7|1483.5|49
1680769200000|2023-04-06 08:20:00|1484.2|1483|1484|1482.8|1484.4|1483.2|1483.9|1482.7|34
1680769500000|2023-04-06 08:25:00|1483.9|1482.7|1483.5|1482.3|1484.2|1483|1483.2|1482|37
1680769800000|2023-04-06 08:30:00|1483.6|1482.4|1483.2|1482|1483.8|1482.6|1483.1|1481.9|24
1680770100000|2023-04-06 08:35:00|1483.1|1481.9|1483|1481.8|1483.2|1482|1482.8|1481.6|65
1680770400000|2023-04-06 08:40:00|1483.1|1481.9|1483.6|1482.4|1483.7|1482.5|1483.1|1481.9|38
1680770700000|2023-04-06 08:45:00|1483.5|1482.3|1483.6|1482.4|1484|1482.8|1483|1481.8|57
1680771000000|2023-04-06 08:50:00|1483.5|1482.3|1484.2|1483|1484.4|1483.2|1483.5|1482.3|22
1680771300000|2023-04-06 08:55:00|1484.3|1483.1|1484.2|1483|1484.4|1483.2|1484.1|1482.9|18
1680771600000|2023-04-06 09:00:00|1484.3|1483.1|1483.8|1482.6|1484.3|1483.1|1483.7|1482.5|15
1680771900000|2023-04-06 09:05:00|1484.1|1482.9|1484.8|1483.6|1485.1|1483.9|1483.7|1482.5|60
1680772200000|2023-04-06 09:10:00|1484.7|1483.5|1483.4|1482.2|1484.7|1483.5|1483|1481.8|139
1680772500000|2023-04-06 09:15:00|1483.5|1482.3|1482.9|1481.7|1483.5|1482.3|1482.7|1481.5|42
1680772800000|2023-04-06 09:20:00|1482.8|1481.6|1482.4|1481.2|1483.2|1482|1482.1|1480.9|120
1680773100000|2023-04-06 09:25:00|1482.3|1481.1|1482.1|1480.9|1482.3|1481.1|1481.9|1480.7|25
1680773400000|2023-04-06 09:30:00|1482.2|1481|1482.1|1480.9|1482.2|1481|1481.6|1480.4|86
1680773700000|2023-04-06 09:35:00|1482|1480.8|1482.6|1481.4|1482.8|1481.6|1482|1480.8|133
1680774000000|2023-04-06 09:40:00|1482.7|1481.5|1482|1480.8|1482.7|1481.5|1481.8|1480.6|83
1680774300000|2023-04-06 09:45:00|1481.8|1480.6|1482.5|1481.3|1482.5|1481.3|1481.8|1480.6|25
1680774600000|2023-04-06 09:50:00|1482.7|1481.5|1483.2|1482|1483.5|1482.3|1482.7|1481.5|59
1680774900000|2023-04-06 09:55:00|1483.3|1482.1|1483|1481.8|1483.5|1482.3|1483|1481.8|11
1680775200000|2023-04-06 10:00:00|1482.9|1481.7|1482.7|1481.5|1483.5|1482.3|1482.6|1481.4|84
1680775500000|2023-04-06 10:05:00|1482.5|1481.3|1482.6|1481.4|1482.9|1481.7|1482.4|1481.2|219
1680775800000|2023-04-06 10:10:00|1482.7|1481.5|1482.9|1481.7|1483.1|1481.9|1482.6|1481.4|12
1680776100000|2023-04-06 10:15:00|1483|1481.8|1483.5|1482.3|1483.7|1482.5|1482.9|1481.7|11
1680776400000|2023-04-06 10:20:00|1483.4|1482.2|1483.2|1482|1483.6|1482.4|1483.1|1481.9|37
1680776700000|2023-04-06 10:25:00|1483.3|1482.1|1483.7|1482.5|1483.8|1482.6|1483.3|1482.1|32
1680777000000|2023-04-06 10:30:00|1483.8|1482.6|1483.4|1482.2|1483.9|1482.7|1483.4|1482.2|40
1680777300000|2023-04-06 10:35:00|1483.3|1482.1|1482.9|1481.7|1483.3|1482.1|1482.8|1481.6|10
1680777600000|2023-04-06 10:40:00|1483|1481.8|1483.4|1482.2|1483.4|1482.2|1482.9|1481.7|26
1680777900000|2023-04-06 10:45:00|1483.3|1482.1|1483|1481.8|1483.4|1482.2|1482.9|1481.7|8
1680778200000|2023-04-06 10:50:00|1483.1|1481.9|1482.9|1481.7|1483.3|1482.1|1482.9|1481.7|13
1680778500000|2023-04-06 10:55:00|1483|1481.8|1482.9|1481.7|1483.2|1482|1482.8|1481.6|47
1680778800000|2023-04-06 11:00:00|1482.8|1481.6|1482.8|1481.6|1483|1481.8|1482.6|1481.4|23
1680779100000|2023-04-06 11:05:00|1482.6|1481.4|1482|1480.8|1482.6|1481.4|1481.8|1480.6|71
1680779400000|2023-04-06 11:10:00|1482.2|1481|1481.9|1480.7|1482.3|1481.1|1481.5|1480.3|24
1680779700000|2023-04-06 11:15:00|1481.8|1480.6|1481.3|1480.1|1481.9|1480.7|1481.3|1480.1|46
1680780000000|2023-04-06 11:20:00|1481.2|1480|1481.4|1480.2|1481.8|1480.6|1481.2|1480|65
1680780300000|2023-04-06 11:25:00|1481.6|1480.4|1481.4|1480.2|1481.9|1480.7|1481.1|1479.9|76
1680780600000|2023-04-06 11:30:00|1481.2|1480|1481.5|1480.3|1481.7|1480.5|1481.1|1479.9|37
1680780900000|2023-04-06 11:35:00|1481.4|1480.2|1481.2|1480|1481.6|1480.4|1481.1|1479.9|122
1680781200000|2023-04-06 11:40:00|1481.1|1479.9|1480.8|1479.6|1481.5|1480.3|1480.5|1479.3|151
1680781500000|2023-04-06 11:45:00|1480.7|1479.5|1481.1|1479.9|1481.3|1480.1|1480.5|1479.3|127
1680781800000|2023-04-06 11:50:00|1481.2|1480|1481.1|1479.9|1481.2|1480|1480.8|1479.6|87
1680782100000|2023-04-06 11:55:00|1480.9|1479.7|1481.5|1480.3|1481.5|1480.3|1480.9|1479.7|48
1680782400000|2023-04-06 12:00:00|1481.3|1480.1|1481.3|1480.1|1481.6|1480.4|1481.3|1480.1|45
1680782700000|2023-04-06 12:05:00|1481|1479.8|1479.6|1478.4|1481.2|1480|1479.1|1477.9|366
1680783000000|2023-04-06 12:10:00|1479.7|1478.5|1478.3|1477.1|1479.7|1478.5|1477.9|1476.7|338
1680783300000|2023-04-06 12:15:00|1478.5|1477.3|1477.8|1476.6|1478.8|1477.6|1477.8|1476.6|113
1680783600000|2023-04-06 12:20:00|1477.7|1476.5|1478|1476.8|1479.2|1478|1477.6|1476.4|277
1680783900000|2023-04-06 12:25:00|1478.1|1476.9|1478.7|1477.5|1478.7|1477.5|1478.1|1476.9|141
1680784200000|2023-04-06 12:30:00|1478.8|1477.6|1477.2|1476|1479.4|1478.2|1476.9|1475.7|328
1680784500000|2023-04-06 12:35:00|1477.3|1476.1|1476.5|1475.3|1477.3|1476.1|1476.3|1475.1|209
1680784800000|2023-04-06 12:40:00|1476.7|1475.5|1477.8|1476.6|1478|1476.8|1476.7|1475.5|351
1680787800000|2023-04-06 13:30:00|1476.5|1475.3|1466.5|1465.3|1476.5|1475.3|1465.1|1463.9|5764
1680788100000|2023-04-06 13:35:00|1466.3|1465.1|1467.4|1466.2|1469|1467.8|1465.6|1464.4|2677
1680788400000|2023-04-06 13:40:00|1467.3|1466.1|1466.4|1465.2|1467.6|1466.4|1465.4|1464.2|1688
1680788700000|2023-04-06 13:45:00|1466.5|1465.3|1470.3|1469.1|1470.4|1469.2|1465.9|1464.7|2230
1680789000000|2023-04-06 13:50:00|1470.2|1469|1470.5|1469.3|1471.3|1470.1|1469.2|1468|1411
1680789300000|2023-04-06 13:55:00|1470.4|1469.2|1470.3|1469.1|1471|1469.8|1469|1467.8|988
1680789600000|2023-04-06 14:00:00|1470.2|1469|1470.5|1469.3|1470.6|1469.4|1467.7|1466.5|1015
1680789900000|2023-04-06 14:05:00|1470.7|1469.5|1471.7|1470.5|1471.7|1470.5|1470.2|1469|970
1680790200000|2023-04-06 14:10:00|1472|1470.8|1472.7|1471.5|1472.9|1471.7|1471.8|1470.6|1495
1680790500000|2023-04-06 14:15:00|1472.9|1471.7|1470.7|1469.5|1472.9|1471.7|1470.7|1469.5|576
1680790800000|2023-04-06 14:20:00|1470.6|1469.4|1469.3|1468.1|1471.9|1470.7|1468.5|1467.3|819
1680791100000|2023-04-06 14:25:00|1469.6|1468.4|1472.9|1471.7|1473.5|1472.3|1469.5|1468.3|1322
1680791400000|2023-04-06 14:30:00|1473|1471.8|1472.5|1471.3|1473.4|1472.2|1471.3|1470.1|640
1680791700000|2023-04-06 14:35:00|1472.6|1471.4|1474.3|1473.1|1474.9|1473.7|1472.4|1471.2|786
1680792000000|2023-04-06 14:40:00|1474.2|1473|1473.7|1472.5|1474.5|1473.3|1473.5|1472.3|509
1680792300000|2023-04-06 14:45:00|1473.6|1472.4|1473.6|1472.4|1474.1|1472.9|1472.6|1471.4|860
1680792600000|2023-04-06 14:50:00|1473.5|1472.3|1472.4|1471.2|1473.9|1472.7|1472.1|1470.9|1080
1680792900000|2023-04-06 14:55:00|1472.1|1470.9|1472.5|1471.3|1472.6|1471.4|1470.6|1469.4|471
1680793200000|2023-04-06 15:00:00|1472.6|1471.4|1471.1|1469.9|1472.6|1471.4|1470.8|1469.6|549
1680793500000|2023-04-06 15:05:00|1471|1469.8|1470.2|1469|1471.3|1470.1|1470.2|1469|427
1680793800000|2023-04-06 15:10:00|1470.1|1468.9|1469.6|1468.4|1470.2|1469|1468.8|1467.6|564
1680794100000|2023-04-06 15:15:00|1469.5|1468.3|1468.7|1467.5|1469.7|1468.5|1468.5|1467.3|507
1680794400000|2023-04-06 15:20:00|1468.9|1467.7|1468|1466.8|1468.9|1467.7|1467.1|1465.9|425
1680794700000|2023-04-06 15:25:00|1468.3|1467.1|1469.7|1468.5|1470.1|1468.9|1468|1466.8|1150
1680795000000|2023-04-06 15:30:00|1469.6|1468.4|1470|1468.8|1470.3|1469.1|1468.7|1467.5|346
1680795300000|2023-04-06 15:35:00|1470.2|1469|1470.9|1469.7|1471.6|1470.4|1470.1|1468.9|492
1680795600000|2023-04-06 15:40:00|1470.7|1469.5|1469.6|1468.4|1471|1469.8|1469.1|1467.9|415
1680795900000|2023-04-06 15:45:00|1469.5|1468.3|1470|1468.8|1470.4|1469.2|1469.5|1468.3|311
1680796200000|2023-04-06 15:50:00|1470.1|1468.9|1468.1|1466.9|1470.2|1469|1467.9|1466.7|441
1680796500000|2023-04-06 15:55:00|1468.2|1467|1468.8|1467.6|1469.2|1468|1468|1466.8|302
1680796800000|2023-04-06 16:00:00|1469|1467.8|1469|1467.8|1469.7|1468.5|1468|1466.8|570
1680797100000|2023-04-06 16:05:00|1468.9|1467.7|1469.4|1468.2|1470|1468.8|1468.8|1467.6|265
1680797400000|2023-04-06 16:10:00|1469.5|1468.3|1470|1468.8|1470.1|1468.9|1468.9|1467.7|213
1680797700000|2023-04-06 16:15:00|1470.3|1469.1|1470.5|1469.3|1470.8|1469.6|1469.7|1468.5|268
1680798000000|2023-04-06 16:20:00|1470.3|1469.1|1470.7|1469.5|1470.8|1469.6|1469.8|1468.6|306
1680798300000|2023-04-06 16:25:00|1470.8|1469.6|1471.1|1469.9|1471.3|1470.1|1470.6|1469.4|407
1680798600000|2023-04-06 16:30:00|1471|1469.8|1471.8|1470.6|1471.8|1470.6|1470.5|1469.3|320
1680798900000|2023-04-06 16:35:00|1471.6|1470.4|1471.7|1470.5|1471.8|1470.6|1470.6|1469.4|240
1680799200000|2023-04-06 16:40:00|1471.6|1470.4|1471.2|1470|1472|1470.8|1470.8|1469.6|311
1680799500000|2023-04-06 16:45:00|1471.1|1469.9|1471.6|1470.4|1471.8|1470.6|1470.9|1469.7|285
1680799800000|2023-04-06 16:50:00|1471.8|1470.6|1472.3|1471.1|1472.7|1471.5|1471.6|1470.4|479
1680800100000|2023-04-06 16:55:00|1472.1|1470.9|1470.4|1469.2|1472.4|1471.2|1469.7|1468.5|440
1680800400000|2023-04-06 17:00:00|1470.6|1469.4|1470.1|1468.9|1470.8|1469.6|1470.1|1468.9|242
1680800700000|2023-04-06 17:05:00|1470|1468.8|1469.3|1468.1|1470|1468.8|1469.1|1467.9|480
1680801000000|2023-04-06 17:10:00|1469.2|1468|1468.8|1467.6|1469.3|1468.1|1468.3|1467.1|218
1680801300000|2023-04-06 17:15:00|1468.9|1467.7|1468.9|1467.7|1469.4|1468.2|1468.6|1467.4|219
1680801600000|2023-04-06 17:20:00|1469.1|1467.9|1469.5|1468.3|1469.8|1468.6|1469.1|1467.9|300
1680801900000|2023-04-06 17:25:00|1469.6|1468.4|1471.5|1470.3|1471.6|1470.4|1469.5|1468.3|551
1680802200000|2023-04-06 17:30:00|1471.4|1470.2|1471.9|1470.7|1471.9|1470.7|1471.1|1469.9|325
1680802500000|2023-04-06 17:35:00|1472.2|1471|1472.7|1471.5|1473|1471.8|1471.9|1470.7|495
1680802800000|2023-04-06 17:40:00|1472.6|1471.4|1473.9|1472.7|1474.2|1473|1472.6|1471.4|528
1680803100000|2023-04-06 17:45:00|1473.7|1472.5|1473.3|1472.1|1473.9|1472.7|1473.3|1472.1|346
1680803400000|2023-04-06 17:50:00|1473.4|1472.2|1473|1471.8|1473.9|1472.7|1473|1471.8|553
1680803700000|2023-04-06 17:55:00|1473.2|1472|1471.4|1470.2|1473.6|1472.4|1471.4|1470.2|346
1680804000000|2023-04-06 18:00:00|1471.5|1470.3|1471.8|1470.6|1472.3|1471.1|1471.1|1469.9|449
1680804300000|2023-04-06 18:05:00|1471.6|1470.4|1472.8|1471.6|1472.8|1471.6|1471.2|1470|620
1680804600000|2023-04-06 18:10:00|1472.7|1471.5|1472.5|1471.3|1473.7|1472.5|1471.6|1470.4|1513
1680804900000|2023-04-06 18:15:00|1472.7|1471.5|1473.3|1472.1|1473.3|1472.1|1471.8|1470.6|1311
1681084800000|2023-04-10 00:00:00|1468.7|1467.5|1470.7|1469.5|1471.3|1470.1|1467.8|1466.6|529
1681085100000|2023-04-10 00:05:00|1470.5|1469.3|1470.2|1469|1471.2|1470|1470.1|1468.9|337
1681085400000|2023-04-10 00:10:00|1470.1|1468.9|1470.8|1469.6|1471.1|1469.9|1470.1|1468.9|118
1681085700000|2023-04-10 00:15:00|1470.9|1469.7|1470|1468.8|1470.9|1469.7|1469|1467.8|104
1681086000000|2023-04-10 00:20:00|1469.9|1468.7|1469.5|1468.3|1470.3|1469.1|1469.3|1468.1|40
1681086300000|2023-04-10 00:25:00|1469.3|1468.1|1469.3|1468.1|1469.5|1468.3|1469|1467.8|42
1681086600000|2023-04-10 00:30:00|1469.2|1468|1469.5|1468.3|1469.5|1468.3|1468.6|1467.4|55
1681086900000|2023-04-10 00:35:00|1469.4|1468.2|1469|1467.8|1469.4|1468.2|1469|1467.8|11
1681087200000|2023-04-10 00:40:00|1469.5|1468.3|1469.3|1468.1|1469.5|1468.3|1469|1467.8|90
1681087500000|2023-04-10 00:45:00|1469.2|1468|1469.7|1468.5|1469.7|1468.5|1469|1467.8|11
1681087800000|2023-04-10 00:50:00|1469.9|1468.7|1471.7|1470.5|1471.8|1470.6|1469.9|1468.7|65
1681088100000|2023-04-10 00:55:00|1471.8|1470.6|1471.7|1470.5|1472.2|1471|1471.4|1470.2|58
1681088400000|2023-04-10 01:00:00|1472.1|1470.9|1469.2|1468|1472.1|1470.9|1468.9|1467.7|223
1681088700000|2023-04-10 01:05:00|1469.4|1468.2|1470.7|1469.5|1471.3|1470.1|1469.1|1467.9|224
1681089000000|2023-04-10 01:10:00|1470.8|1469.6|1472.2|1471|1472.6|1471.4|1470.8|1469.6|312
1681089300000|2023-04-10 01:15:00|1472.3|1471.1|1473.3|1472.1|1473.6|1472.4|1472.3|1471.1|131
1681089600000|2023-04-10 01:20:00|1473.2|1472|1473.9|1472.7|1474|1472.8|1473.2|1472|138
1681089900000|2023-04-10 01:25:00|1473.8|1472.6|1473.4|1472.2|1473.8|1472.6|1472.9|1471.7|141
1681090200000|2023-04-10 01:30:00|1473.3|1472.1|1472.2|1471|1473.4|1472.2|1472.1|1470.9|152
1681090500000|2023-04-10 01:35:00|1472.1|1470.9|1472.3|1471.1|1472.4|1471.2|1471.7|1470.5|39
1681090800000|2023-04-10 01:40:00|1472.4|1471.2|1472.9|1471.7|1472.9|1471.7|1472.3|1471.1|62
1681091100000|2023-04-10 01:45:00|1473|1471.8|1473.6|1472.4|1473.9|1472.7|1472.9|1471.7|209
1681091400000|2023-04-10 01:50:00|1473.5|1472.3|1474.1|1472.9|1474.5|1473.3|1473.5|1472.3|71
1681091700000|2023-04-10 01:55:00|1474.2|1473|1474.5|1473.3|1474.5|1473.3|1473.8|1472.6|115
1681092000000|2023-04-10 02:00:00|1474.3|1473.1|1474.7|1473.5|1474.9|1473.7|1473.9|1472.7|205
1681092300000|2023-04-10 02:05:00|1474.6|1473.4|1474.9|1473.7|1474.9|1473.7|1474.4|1473.2|186
1681092600000|2023-04-10 02:10:00|1475|1473.8|1475.5|1474.3|1476.1|1474.9|1475|1473.8|168
1681092900000|2023-04-10 02:15:00|1475.4|1474.2|1474.2|1473|1475.4|1474.2|1474|1472.8|33
1681093200000|2023-04-10 02:20:00|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.1|1472.9|17
1681093500000|2023-04-10 02:25:00|1474.2|1473|1474.3|1473.1|1474.4|1473.2|1473.9|1472.7|9
1681093800000|2023-04-10 02:30:00|1474.4|1473.2|1473.1|1471.9|1474.8|1473.6|1472.8|1471.6|39
1681094100000|2023-04-10 02:35:00|1473|1471.8|1473.8|1472.6|1473.8|1472.6|1472.3|1471.1|47
1681094400000|2023-04-10 02:40:00|1474.1|1472.9|1474.2|1473|1474.7|1473.5|1474|1472.8|104
1681094700000|2023-04-10 02:45:00|1474.1|1472.9|1473.8|1472.6|1474.5|1473.3|1473.6|1472.4|23
1681095000000|2023-04-10 02:50:00|1473.9|1472.7|1473.9|1472.7|1474.2|1473|1473.3|1472.1|92
1681095300000|2023-04-10 02:55:00|1474|1472.8|1473|1471.8|1474.3|1473.1|1472.9|1471.7|14
1681095600000|2023-04-10 03:00:00|1472.8|1471.6|1472.7|1471.5|1473|1471.8|1472.6|1471.4|10
1681095900000|2023-04-10 03:05:00|1472.6|1471.4|1472.9|1471.7|1472.9|1471.7|1472.4|1471.2|14
1681096200000|2023-04-10 03:10:00|1473.1|1471.9|1474.8|1473.6|1474.8|1473.6|1472.9|1471.7|30
1681096500000|2023-04-10 03:15:00|1474.9|1473.7|1475.4|1474.2|1475.5|1474.3|1474.6|1473.4|64
1681096800000|2023-04-10 03:20:00|1475.5|1474.3|1474.8|1473.6|1475.5|1474.3|1474.8|1473.6|24
1681097100000|2023-04-10 03:25:00|1475|1473.8|1475.6|1474.4|1475.6|1474.4|1474.8|1473.6|22
1681097400000|2023-04-10 03:30:00|1475.4|1474.2|1474.6|1473.4|1475.4|1474.2|1474.4|1473.2|46
1681097700000|2023-04-10 03:35:00|1474.7|1473.5|1474.7|1473.5|1474.9|1473.7|1474.5|1473.3|24
1681098000000|2023-04-10 03:40:00|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.4|1473.2|12
1681098300000|2023-04-10 03:45:00|1474.6|1473.4|1474.5|1473.3|1474.9|1473.7|1474.5|1473.3|7
1681098600000|2023-04-10 03:50:00|1474.4|1473.2|1474.5|1473.3|1474.5|1473.3|1474.4|1473.2|2
1681098900000|2023-04-10 03:55:00|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474|1472.8|11
1681099200000|2023-04-10 04:00:00|1474.5|1473.3|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|18
1681099500000|2023-04-10 04:05:00|1474.4|1473.2|1474.5|1473.3|1474.6|1473.4|1474.3|1473.1|7
1681099800000|2023-04-10 04:10:00|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.5|1473.3|5
1681100100000|2023-04-10 04:15:00|1474.7|1473.5|1474.1|1472.9|1474.7|1473.5|1474.1|1472.9|12
1681100400000|2023-04-10 04:20:00|1474|1472.8|1474.2|1473|1474.4|1473.2|1473.8|1472.6|50
1681100700000|2023-04-10 04:25:00|1474|1472.8|1474|1472.8|1474.1|1472.9|1474|1472.8|7
1681101000000|2023-04-10 04:30:00|1474.1|1472.9|1474.7|1473.5|1474.8|1473.6|1474|1472.8|11
1681101300000|2023-04-10 04:35:00|1474.8|1473.6|1474.7|1473.5|1474.9|1473.7|1474.6|1473.4|5
1681101600000|2023-04-10 04:40:00|1474.6|1473.4|1474.7|1473.5|1474.9|1473.7|1474.6|1473.4|14
1681101900000|2023-04-10 04:45:00|1474.9|1473.7|1475|1473.8|1475.1|1473.9|1474.6|1473.4|44
1681102200000|2023-04-10 04:50:00|1475.1|1473.9|1475.2|1474|1475.2|1474|1475|1473.8|11
1681102500000|2023-04-10 04:55:00|1475|1473.8|1475.7|1474.5|1475.7|1474.5|1475|1473.8|42
1681102800000|2023-04-10 05:00:00|1475.8|1474.6|1475.6|1474.4|1476|1474.8|1475.6|1474.4|19
1681103100000|2023-04-10 05:05:00|1475.5|1474.3|1476.1|1474.9|1476.1|1474.9|1475.4|1474.2|12
1681103400000|2023-04-10 05:10:00|1476.2|1475|1476.1|1474.9|1476.3|1475.1|1476|1474.8|30
1681103700000|2023-04-10 05:15:00|1476.2|1475|1476.1|1474.9|1476.6|1475.4|1476.1|1474.9|29
1681104000000|2023-04-10 05:20:00|1476|1474.8|1476|1474.8|1476.1|1474.9|1475.9|1474.7|20
1681104300000|2023-04-10 05:25:00|1475.9|1474.7|1476.1|1474.9|1476.1|1474.9|1475.7|1474.5|16
1681104600000|2023-04-10 05:30:00|1476|1474.8|1476.8|1475.6|1477.1|1475.9|1475.8|1474.6|73
1681104900000|2023-04-10 05:35:00|1476.9|1475.7|1476.8|1475.6|1477.1|1475.9|1476|1474.8|86
1681105200000|2023-04-10 05:40:00|1476.7|1475.5|1476|1474.8|1477|1475.8|1475.8|1474.6|95
1681105500000|2023-04-10 05:45:00|1476.1|1474.9|1476.3|1475.1|1476.7|1475.5|1476|1474.8|30
1681105800000|2023-04-10 05:50:00|1476.2|1475|1475.9|1474.7|1476.6|1475.4|1475.7|1474.5|15
1681106100000|2023-04-10 05:55:00|1476.1|1474.9|1476.5|1475.3|1476.6|1475.4|1475.7|1474.5|41
1681106400000|2023-04-10 06:00:00|1476.6|1475.4|1476.2|1475|1476.7|1475.5|1475.7|1474.5|35
1681106700000|2023-04-10 06:05:00|1476.3|1475.1|1475.6|1474.4|1476.3|1475.1|1475.2|1474|38
1681107000000|2023-04-10 06:10:00|1475.4|1474.2|1475.8|1474.6|1476|1474.8|1475.4|1474.2|16
1681107300000|2023-04-10 06:15:00|1475.9|1474.7|1475.5|1474.3|1475.9|1474.7|1475.3|1474.1|16
1681107600000|2023-04-10 06:20:00|1475.6|1474.4|1476.6|1475.4|1476.6|1475.4|1475.5|1474.3|24
1681107900000|2023-04-10 06:25:00|1476.7|1475.5|1476|1474.8|1476.7|1475.5|1476|1474.8|18
1681108200000|2023-04-10 06:30:00|1476.2|1475|1476.4|1475.2|1476.7|1475.5|1476|1474.8|30
1681108500000|2023-04-10 06:35:00|1476.5|1475.3|1476.3|1475.1|1476.5|1475.3|1476|1474.8|19
1681108800000|2023-04-10 06:40:00|1476.2|1475|1475.4|1474.2|1476.2|1475|1475.2|1474|26
1681109100000|2023-04-10 06:45:00|1475.3|1474.1|1475.3|1474.1|1475.4|1474.2|1475.1|1473.9|10
1681109400000|2023-04-10 06:50:00|1475.2|1474|1474.9|1473.7|1475.4|1474.2|1474.9|1473.7|25
1681109700000|2023-04-10 06:55:00|1475.1|1473.9|1475|1473.8|1475.7|1474.5|1474.8|1473.6|75
1681110000000|2023-04-10 07:00:00|1474.9|1473.7|1474.3|1473.1|1474.9|1473.7|1474.1|1472.9|56
1681110300000|2023-04-10 07:05:00|1474.2|1473|1472.7|1471.5|1474.2|1473|1472.7|1471.5|58
1681110600000|2023-04-10 07:10:00|1472.6|1471.4|1472.3|1471.1|1472.7|1471.5|1472|1470.8|28
1681110900000|2023-04-10 07:15:00|1472.4|1471.2|1473|1471.8|1473|1471.8|1472.4|1471.2|32
1681111200000|2023-04-10 07:20:00|1473.1|1471.9|1473.3|1472.1|1473.4|1472.2|1473.1|1471.9|18
1681111500000|2023-04-10 07:25:00|1473.2|1472|1472.7|1471.5|1473.2|1472|1472.6|1471.4|28
1681111800000|2023-04-10 07:30:00|1472.6|1471.4|1471.8|1470.6|1472.7|1471.5|1471.8|1470.6|57
1681112100000|2023-04-10 07:35:00|1471.6|1470.4|1471.7|1470.5|1471.8|1470.6|1471.3|1470.1|29
1681112400000|2023-04-10 07:40:00|1471.8|1470.6|1471.5|1470.3|1471.8|1470.6|1471.5|1470.3|21
1681112700000|2023-04-10 07:45:00|1471.8|1470.6|1471.7|1470.5|1472.7|1471.5|1471.6|1470.4|41
1681113000000|2023-04-10 07:50:00|1471.8|1470.6|1472.7|1471.5|1472.8|1471.6|1471.6|1470.4|18
1681113300000|2023-04-10 07:55:00|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.5|1471.3|17
1681113600000|2023-04-10 08:00:00|1473|1471.8|1473.1|1471.9|1473.2|1472|1472.9|1471.7|27
1681113900000|2023-04-10 08:05:00|1473|1471.8|1473.6|1472.4|1473.6|1472.4|1472.7|1471.5|18
1681114200000|2023-04-10 08:10:00|1473.7|1472.5|1474.3|1473.1|1474.3|1473.1|1473.7|1472.5|41
1681114500000|2023-04-10 08:15:00|1474.2|1473|1474.2|1473|1474.3|1473.1|1473.9|1472.7|149
1681114800000|2023-04-10 08:20:00|1474.3|1473.1|1474.4|1473.2|1474.4|1473.2|1474|1472.8|23
1681115100000|2023-04-10 08:25:00|1474.3|1473.1|1473.9|1472.7|1474.5|1473.3|1473.9|1472.7|83
1681115400000|2023-04-10 08:30:00|1474|1472.8|1473.6|1472.4|1474|1472.8|1473.6|1472.4|98
1681115700000|2023-04-10 08:35:00|1473.7|1472.5|1473.6|1472.4|1473.8|1472.6|1473.5|1472.3|23
1681116000000|2023-04-10 08:40:00|1473.5|1472.3|1472.2|1471|1473.6|1472.4|1472.2|1471|46
1681116300000|2023-04-10 08:45:00|1471.9|1470.7|1471.7|1470.5|1471.9|1470.7|1471.6|1470.4|52
1681116600000|2023-04-10 08:50:00|1471.8|1470.6|1471.7|1470.5|1472|1470.8|1471.6|1470.4|69
1681116900000|2023-04-10 08:55:00|1471.6|1470.4|1471|1469.8|1471.6|1470.4|1471|1469.8|164
1681117200000|2023-04-10 09:00:00|1471.1|1469.9|1471.2|1470|1471.3|1470.1|1471|1469.8|12
1681117500000|2023-04-10 09:05:00|1471.1|1469.9|1470.7|1469.5|1471.1|1469.9|1470.7|1469.5|114
1681117800000|2023-04-10 09:10:00|1470.8|1469.6|1471.4|1470.2|1471.4|1470.2|1470.6|1469.4|188
1681118100000|2023-04-10 09:15:00|1471.1|1469.9|1470.6|1469.4|1471.4|1470.2|1470.4|1469.2|127
1681118400000|2023-04-10 09:20:00|1470.7|1469.5|1470.5|1469.3|1470.7|1469.5|1470.4|1469.2|13
1681118700000|2023-04-10 09:25:00|1470.6|1469.4|1470.7|1469.5|1470.8|1469.6|1470.4|1469.2|78
1681119000000|2023-04-10 09:30:00|1470|1468.8|1470.4|1469.2|1471|1469.8|1469.8|1468.6|156
1681119300000|2023-04-10 09:35:00|1470.9|1469.7|1471.3|1470.1|1471.4|1470.2|1470.9|1469.7|115
1681119600000|2023-04-10 09:40:00|1471.2|1470|1470.9|1469.7|1471.3|1470.1|1470.7|1469.5|17
1681119900000|2023-04-10 09:45:00|1470.7|1469.5|1470.6|1469.4|1471.2|1470|1470.5|1469.3|21
1681120200000|2023-04-10 09:50:00|1470.4|1469.2|1470.4|1469.2|1470.6|1469.4|1470.3|1469.1|9
1681120500000|2023-04-10 09:55:00|1470.3|1469.1|1469.7|1468.5|1470.4|1469.2|1469.7|1468.5|15
1681120800000|2023-04-10 10:00:00|1469.5|1468.3|1469.7|1468.5|1470.2|1469|1469.5|1468.3|49
1681121100000|2023-04-10 10:05:00|1469.9|1468.7|1469.9|1468.7|1470.1|1468.9|1469.6|1468.4|239
1681121400000|2023-04-10 10:10:00|1469.8|1468.6|1469.9|1468.7|1469.9|1468.7|1469.8|1468.6|9
1681121700000|2023-04-10 10:15:00|1470|1468.8|1470.1|1468.9|1470.1|1468.9|1469.5|1468.3|24
1681122000000|2023-04-10 10:20:00|1471|1469.8|1472.2|1471|1472.3|1471.1|1471|1469.8|98
1681122300000|2023-04-10 10:25:00|1472|1470.8|1471.7|1470.5|1472|1470.8|1471.6|1470.4|27
1681122600000|2023-04-10 10:30:00|1471.6|1470.4|1471.7|1470.5|1471.9|1470.7|1471.5|1470.3|21
1681122900000|2023-04-10 10:35:00|1471.6|1470.4|1471.4|1470.2|1471.9|1470.7|1471.2|1470|11
1681123200000|2023-04-10 10:40:00|1471.5|1470.3|1471.6|1470.4|1471.8|1470.6|1471.5|1470.3|17
1681123500000|2023-04-10 10:45:00|1471.5|1470.3|1470.9|1469.7|1471.5|1470.3|1470.4|1469.2|33
1681123800000|2023-04-10 10:50:00|1470.7|1469.5|1471.4|1470.2|1471.4|1470.2|1470.7|1469.5|16
1681124100000|2023-04-10 10:55:00|1471.3|1470.1|1471|1469.8|1471.3|1470.1|1470.9|1469.7|8
1681124400000|2023-04-10 11:00:00|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.6|1469.4|32
1681124700000|2023-04-10 11:05:00|1470.9|1469.7|1471.1|1469.9|1471.2|1470|1470.7|1469.5|16
1681125000000|2023-04-10 11:10:00|1471|1469.8|1470.9|1469.7|1471.1|1469.9|1470.8|1469.6|13
1681125300000|2023-04-10 11:15:00|1471|1469.8|1471.1|1469.9|1471.3|1470.1|1470.7|1469.5|30
1681125600000|2023-04-10 11:20:00|1471.2|1470|1471.1|1469.9|1471.3|1470.1|1470.8|1469.6|53
1681125900000|2023-04-10 11:25:00|1471.2|1470|1470.9|1469.7|1471.3|1470.1|1470.9|1469.7|40
1681126200000|2023-04-10 11:30:00|1470.8|1469.6|1471.2|1470|1471.4|1470.2|1470.6|1469.4|226
1681126500000|2023-04-10 11:35:00|1471.1|1469.9|1472.8|1471.6|1472.9|1471.7|1471.1|1469.9|88
1681126800000|2023-04-10 11:40:00|1472.9|1471.7|1474.1|1472.9|1474.1|1472.9|1472.7|1471.5|30
1681127100000|2023-04-10 11:45:00|1474|1472.8|1473.7|1472.5|1474.3|1473.1|1473.5|1472.3|77
1681127400000|2023-04-10 11:50:00|1473.8|1472.6|1474|1472.8|1474.3|1473.1|1473.7|1472.5|38
1681127700000|2023-04-10 11:55:00|1473.9|1472.7|1473.9|1472.7|1474.3|1473.1|1473.7|1472.5|46
1681128000000|2023-04-10 12:00:00|1474|1472.8|1473.7|1472.5|1474.3|1473.1|1473.3|1472.1|72
1681128300000|2023-04-10 12:05:00|1473.9|1472.7|1474.7|1473.5|1474.8|1473.6|1473.9|1472.7|235
1681128600000|2023-04-10 12:10:00|1474.8|1473.6|1474.2|1473|1474.8|1473.6|1473.3|1472.1|215
1681128900000|2023-04-10 12:15:00|1474|1472.8|1473.8|1472.6|1474|1472.8|1473.4|1472.2|74
1681129200000|2023-04-10 12:20:00|1473.7|1472.5|1472.9|1471.7|1473.8|1472.6|1472.5|1471.3|96
1681129500000|2023-04-10 12:25:00|1472.7|1471.5|1471.7|1470.5|1473|1471.8|1471.5|1470.3|164
1681129800000|2023-04-10 12:30:00|1471.8|1470.6|1470.9|1469.7|1471.9|1470.7|1470.4|1469.2|147
1681130100000|2023-04-10 12:35:00|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.4|1469.2|73
1681130400000|2023-04-10 12:40:00|1471.1|1469.9|1471.1|1469.9|1471.2|1470|1470.4|1469.2|173
1681133400000|2023-04-10 13:30:00|1471.7|1470.5|1465.5|1464.3|1471.7|1470.5|1464.2|1463|3128
1681133700000|2023-04-10 13:35:00|1465.4|1464.2|1467.1|1465.9|1468.4|1467.2|1464.4|1463.2|1346
1681134000000|2023-04-10 13:40:00|1466.9|1465.7|1469.8|1468.6|1469.9|1468.7|1466.9|1465.7|1172
1681134300000|2023-04-10 13:45:00|1469.9|1468.7|1467.8|1466.6|1470.7|1469.5|1467.4|1466.2|1530
1681134600000|2023-04-10 13:50:00|1467.7|1466.5|1469.2|1468|1469.4|1468.2|1467.7|1466.5|615
1681134900000|2023-04-10 13:55:00|1468.9|1467.7|1468.9|1467.7|1469.4|1468.2|1468.4|1467.2|363
1681135200000|2023-04-10 14:00:00|1468.8|1467.6|1469.4|1468.2|1470.4|1469.2|1467.9|1466.7|661
1681135500000|2023-04-10 14:05:00|1469.5|1468.3|1470.7|1469.5|1470.7|1469.5|1468.1|1466.9|779
1681135800000|2023-04-10 14:10:00|1470.9|1469.7|1471.7|1470.5|1472|1470.8|1470.2|1469|841
1681136100000|2023-04-10 14:15:00|1471.5|1470.3|1467.1|1465.9|1471.6|1470.4|1467.1|1465.9|549
1681136400000|2023-04-10 14:20:00|1467.3|1466.1|1467.5|1466.3|1467.8|1466.6|1466.8|1465.6|556
1681136700000|2023-04-10 14:25:00|1467.7|1466.5|1468.1|1466.9|1469.2|1468|1467.5|1466.3|597
1681137000000|2023-04-10 14:30:00|1468.2|1467|1471.7|1470.5|1472|1470.8|1467.8|1466.6|654
1681137300000|2023-04-10 14:35:00|1471.8|1470.6|1473.5|1472.3|1474.4|1473.2|1471.7|1470.5|724
1681137600000|2023-04-10 14:40:00|1473.6|1472.4|1471.7|1470.5|1473.6|1472.4|1470.9|1469.7|533
1681137900000|2023-04-10 14:45:00|1471.5|1470.3|1470.4|1469.2|1472|1470.8|1470.3|1469.1|663
1681138200000|2023-04-10 14:50:00|1470.3|1469.1|1472.5|1471.3|1472.8|1471.6|1470.3|1469.1|543
1681138500000|2023-04-10 14:55:00|1472.6|1471.4|1472.2|1471|1473.3|1472.1|1471.6|1470.4|478
1681138800000|2023-04-10 15:00:00|1471.8|1470.6|1473.9|1472.7|1474.6|1473.4|1471.1|1469.9|1337
1681139100000|2023-04-10 15:05:00|1474|1472.8|1473.1|1471.9|1474.4|1473.2|1473.1|1471.9|516
1681139400000|2023-04-10 15:10:00|1472.8|1471.6|1473.1|1471.9|1474|1472.8|1472.5|1471.3|771
1681139700000|2023-04-10 15:15:00|1473.3|1472.1|1472.8|1471.6|1474.2|1473|1471.8|1470.6|309
1681140000000|2023-04-10 15:20:00|1473.1|1471.9|1472|1470.8|1473.4|1472.2|1472|1470.8|356
1681140300000|2023-04-10 15:25:00|1471.9|1470.7|1471.5|1470.3|1472.4|1471.2|1470.8|1469.6|782
1681140600000|2023-04-10 15:30:00|1471.2|1470|1470.4|1469.2|1471.8|1470.6|1470.2|1469|2288
1681140900000|2023-04-10 15:35:00|1470.3|1469.1|1470.3|1469.1|1471.5|1470.3|1470.2|1469|763
1681141200000|2023-04-10 15:40:00|1470.4|1469.2|1469.8|1468.6|1471|1469.8|1469.5|1468.3|1496
1681141500000|2023-04-10 15:45:00|1469.7|1468.5|1469.2|1468|1470.1|1468.9|1468.8|1467.6|1118
1681141800000|2023-04-10 15:50:00|1469.1|1467.9|1468.7|1467.5|1469.7|1468.5|1468.6|1467.4|491
1681142100000|2023-04-10 15:55:00|1468.6|1467.4|1469.6|1468.4|1469.7|1468.5|1468.1|1466.9|285
1681142400000|2023-04-10 16:00:00|1469.5|1468.3|1469.7|1468.5|1470.4|1469.2|1468.6|1467.4|379
1681142700000|2023-04-10 16:05:00|1469.6|1468.4|1469.8|1468.6|1470.1|1468.9|1469|1467.8|229
1681143000000|2023-04-10 16:10:00|1469.9|1468.7|1470.3|1469.1|1470.9|1469.7|1469.7|1468.5|434
1681143300000|2023-04-10 16:15:00|1470.1|1468.9|1469.2|1468|1470.3|1469.1|1469.1|1467.9|414
1681143600000|2023-04-10 16:20:00|1469|1467.8|1468.9|1467.7|1469.4|1468.2|1468.4|1467.2|443
1681143900000|2023-04-10 16:25:00|1468.8|1467.6|1468.6|1467.4|1468.9|1467.7|1468.3|1467.1|285
1681144200000|2023-04-10 16:30:00|1468.4|1467.2|1467|1465.8|1468.6|1467.4|1466.8|1465.6|842
1681144500000|2023-04-10 16:35:00|1466.9|1465.7|1468.8|1467.6|1469.1|1467.9|1466.8|1465.6|485
1681144800000|2023-04-10 16:40:00|1468.7|1467.5|1467.3|1466.1|1468.8|1467.6|1467.1|1465.9|517
1681145100000|2023-04-10 16:45:00|1467.4|1466.2|1466.2|1465|1467.6|1466.4|1465.8|1464.6|795
1681145400000|2023-04-10 16:50:00|1466.1|1464.9|1465.8|1464.6|1466.8|1465.6|1465.8|1464.6|698
1681145700000|2023-04-10 16:55:00|1466|1464.8|1465.9|1464.7|1466.6|1465.4|1465.8|1464.6|454
1681146000000|2023-04-10 17:00:00|1466|1464.8|1465.2|1464|1466.3|1465.1|1465|1463.8|519
1681146300000|2023-04-10 17:05:00|1464.9|1463.7|1466.5|1465.3|1466.6|1465.4|1464.7|1463.5|747
1681146600000|2023-04-10 17:10:00|1466.4|1465.2|1465.8|1464.6|1466.5|1465.3|1465.6|1464.4|364
1681146900000|2023-04-10 17:15:00|1465.7|1464.5|1465.2|1464|1465.9|1464.7|1464.8|1463.6|578
1681147200000|2023-04-10 17:20:00|1465.1|1463.9|1464.9|1463.7|1465.9|1464.7|1464.9|1463.7|347
1681147500000|2023-04-10 17:25:00|1465|1463.8|1465.1|1463.9|1465.6|1464.4|1464.9|1463.7|332
1681147800000|2023-04-10 17:30:00|1465|1463.8|1465|1463.8|1465.4|1464.2|1464.6|1463.4|386
1681148100000|2023-04-10 17:35:00|1464.9|1463.7|1464.3|1463.1|1465.3|1464.1|1464.1|1462.9|776
1681148400000|2023-04-10 17:40:00|1464.2|1463|1464.7|1463.5|1464.8|1463.6|1463.8|1462.6|490
1681148700000|2023-04-10 17:45:00|1464.6|1463.4|1464.4|1463.2|1464.7|1463.5|1463.6|1462.4|1030
1681149000000|2023-04-10 17:50:00|1464.5|1463.3|1464.2|1463|1464.7|1463.5|1463.7|1462.5|511
1681149300000|2023-04-10 17:55:00|1463.9|1462.7|1464.6|1463.4|1465.1|1463.9|1463.9|1462.7|689
1681149600000|2023-04-10 18:00:00|1464.5|1463.3|1466.1|1464.9|1466.2|1465|1464.3|1463.1|778
1681149900000|2023-04-10 18:05:00|1466.2|1465|1466.1|1464.9|1466.2|1465|1465.1|1463.9|1190
1681150200000|2023-04-10 18:10:00|1466|1464.8|1468.8|1467.6|1469.2|1468|1465.9|1464.7|3031
1681150500000|2023-04-10 18:15:00|1468.7|1467.5|1470|1468.8|1470|1468.8|1468.5|1467.3|1818
1681171200000|2023-04-11 00:00:00|1468.9|1467.7|1470.1|1468.9|1470.5|1469.3|1468.3|1467.1|299
1681171500000|2023-04-11 00:05:00|1470.2|1469|1470.3|1469.1|1470.6|1469.4|1469.7|1468.5|86
1681171800000|2023-04-11 00:10:00|1470.4|1469.2|1470.2|1469|1470.5|1469.3|1470|1468.8|51
1681172100000|2023-04-11 00:15:00|1470.3|1469.1|1469.7|1468.5|1470.4|1469.2|1469.7|1468.5|41
1681172400000|2023-04-11 00:20:00|1469.9|1468.7|1470|1468.8|1470.2|1469|1469.8|1468.6|32
1681172700000|2023-04-11 00:25:00|1470.2|1469|1470|1468.8|1470.7|1469.5|1470|1468.8|43
1681173000000|2023-04-11 00:30:00|1470.1|1468.9|1470|1468.8|1470.3|1469.1|1469.7|1468.5|63
1681173300000|2023-04-11 00:35:00|1469.8|1468.6|1469.2|1468|1469.8|1468.6|1468.8|1467.6|51
1681173600000|2023-04-11 00:40:00|1469.1|1467.9|1468.4|1467.2|1469.5|1468.3|1468.4|1467.2|84
1681173900000|2023-04-11 00:45:00|1468.5|1467.3|1468.6|1467.4|1468.6|1467.4|1468.3|1467.1|26
1681174200000|2023-04-11 00:50:00|1468.8|1467.6|1468.1|1466.9|1469|1467.8|1468.1|1466.9|51
1681174500000|2023-04-11 00:55:00|1467.5|1466.3|1467.5|1466.3|1468.1|1466.9|1467.2|1466|123
1681174800000|2023-04-11 01:00:00|1467.6|1466.4|1468.8|1467.6|1469.8|1468.6|1467.6|1466.4|252
1681175100000|2023-04-11 01:05:00|1469|1467.8|1469.2|1468|1470.3|1469.1|1468.8|1467.6|89
1681175400000|2023-04-11 01:10:00|1469.1|1467.9|1469.3|1468.1|1469.6|1468.4|1468.8|1467.6|25
1681175700000|2023-04-11 01:15:00|1469.4|1468.2|1468.8|1467.6|1469.6|1468.4|1468.1|1466.9|119
1681176000000|2023-04-11 01:20:00|1468.9|1467.7|1469.2|1468|1469.6|1468.4|1468.7|1467.5|39
1681176300000|2023-04-11 01:25:00|1469.1|1467.9|1468.9|1467.7|1469.1|1467.9|1468|1466.8|145
1681176600000|2023-04-11 01:30:00|1468.8|1467.6|1467.2|1466|1468.9|1467.7|1467.1|1465.9|50
1681176900000|2023-04-11 01:35:00|1467.1|1465.9|1470|1468.8|1470.3|1469.1|1467.1|1465.9|63
1681177200000|2023-04-11 01:40:00|1470.1|1468.9|1469.3|1468.1|1470.3|1469.1|1469|1467.8|12
1681177500000|2023-04-11 01:45:00|1469.1|1467.9|1469.4|1468.2|1469.4|1468.2|1468.5|1467.3|34
1681177800000|2023-04-11 01:50:00|1469.7|1468.5|1469.9|1468.7|1470.4|1469.2|1469.5|1468.3|63
1681178100000|2023-04-11 01:55:00|1470|1468.8|1470.3|1469.1|1470.8|1469.6|1470|1468.8|46
1681178400000|2023-04-11 02:00:00|1470.1|1468.9|1471.9|1470.7|1472|1470.8|1470|1468.8|159
1681178700000|2023-04-11 02:05:00|1471.7|1470.5|1473.1|1471.9|1473.2|1472|1471.2|1470|184
1681179000000|2023-04-11 02:10:00|1473.2|1472|1473.4|1472.2|1473.8|1472.6|1473|1471.8|241
1681179300000|2023-04-11 02:15:00|1473.3|1472.1|1472.6|1471.4|1473.4|1472.2|1472.4|1471.2|24
1681179600000|2023-04-11 02:20:00|1472.5|1471.3|1472|1470.8|1472.8|1471.6|1472|1470.8|51
1681179900000|2023-04-11 02:25:00|1472.1|1470.9|1472.2|1471|1472.5|1471.3|1472|1470.8|6
1681180200000|2023-04-11 02:30:00|1472.5|1471.3|1473.2|1472|1474|1472.8|1472.5|1471.3|120
1681180500000|2023-04-11 02:35:00|1473.1|1471.9|1473|1471.8|1473.2|1472|1472.5|1471.3|46
1681180800000|2023-04-11 02:40:00|1472.9|1471.7|1472.3|1471.1|1473.1|1471.9|1472.1|1470.9|92
1681181100000|2023-04-11 02:45:00|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.1|1470.9|23
1681181400000|2023-04-11 02:50:00|1472.8|1471.6|1472.3|1471.1|1472.8|1471.6|1472.2|1471|86
1681181700000|2023-04-11 02:55:00|1472.2|1471|1471.6|1470.4|1472.2|1471|1471.4|1470.2|88
1681182000000|2023-04-11 03:00:00|1471.7|1470.5|1471.1|1469.9|1471.8|1470.6|1471|1469.8|9
1681182300000|2023-04-11 03:05:00|1471|1469.8|1472.8|1471.6|1472.8|1471.6|1471|1469.8|76
1681182600000|2023-04-11 03:10:00|1472.7|1471.5|1473.3|1472.1|1473.6|1472.4|1472.6|1471.4|48
1681182900000|2023-04-11 03:15:00|1473.5|1472.3|1474.3|1473.1|1474.7|1473.5|1473.4|1472.2|99
1681183200000|2023-04-11 03:20:00|1474.4|1473.2|1475|1473.8|1475|1473.8|1474|1472.8|102
1681183500000|2023-04-11 03:25:00|1474.9|1473.7|1474.1|1472.9|1474.9|1473.7|1473.8|1472.6|23
1681183800000|2023-04-11 03:30:00|1474|1472.8|1474|1472.8|1474|1472.8|1473.8|1472.6|9
1681184100000|2023-04-11 03:35:00|1474.1|1472.9|1473.6|1472.4|1474.1|1472.9|1473.6|1472.4|10
1681184400000|2023-04-11 03:40:00|1473.5|1472.3|1473.4|1472.2|1473.5|1472.3|1473.3|1472.1|30
1681184700000|2023-04-11 03:45:00|1473.5|1472.3|1473.4|1472.2|1473.5|1472.3|1473.3|1472.1|4
1681185000000|2023-04-11 03:50:00|1473.3|1472.1|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|3
1681185300000|2023-04-11 03:55:00|1473.2|1472|1472.9|1471.7|1473.2|1472|1472.8|1471.6|15
1681185600000|2023-04-11 04:00:00|1472.8|1471.6|1472.9|1471.7|1473|1471.8|1472.8|1471.6|5
1681185900000|2023-04-11 04:05:00|1473.1|1471.9|1473.2|1472|1473.2|1472|1473|1471.8|8
1681186200000|2023-04-11 04:10:00|1473.1|1471.9|1473.2|1472|1473.2|1472|1473|1471.8|3
1681186500000|2023-04-11 04:15:00|1473.1|1471.9|1473.2|1472|1473.2|1472|1473|1471.8|6
1681186800000|2023-04-11 04:20:00|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|1
1681187100000|2023-04-11 04:25:00|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|5
1681187400000|2023-04-11 04:30:00|1473|1471.8|1473.2|1472|1473.3|1472.1|1473|1471.8|18
1681187700000|2023-04-11 04:35:00|1473.3|1472.1|1473.1|1471.9|1473.3|1472.1|1473.1|1471.9|6
1681188000000|2023-04-11 04:40:00|1473.2|1472|1472.9|1471.7|1473.2|1472|1472.8|1471.6|3
1681188300000|2023-04-11 04:45:00|1473|1471.8|1472.9|1471.7|1473|1471.8|1472.8|1471.6|6
1681188600000|2023-04-11 04:50:00|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|3
1681188900000|2023-04-11 04:55:00|1473.2|1472|1472.9|1471.7|1473.2|1472|1472.9|1471.7|6
1681189200000|2023-04-11 05:00:00|1473|1471.8|1473.1|1471.9|1473.2|1472|1472.9|1471.7|4
1681189500000|2023-04-11 05:05:00|1473.2|1472|1473.1|1471.9|1473.2|1472|1473|1471.8|12
1681189800000|2023-04-11 05:10:00|1473.2|1472|1473.6|1472.4|1473.9|1472.7|1473|1471.8|48
1681190100000|2023-04-11 05:15:00|1473.8|1472.6|1473.9|1472.7|1473.9|1472.7|1473.7|1472.5|10
1681190400000|2023-04-11 05:20:00|1473.8|1472.6|1473.4|1472.2|1473.9|1472.7|1473.3|1472.1|14
1681190700000|2023-04-11 05:25:00|1473.3|1472.1|1473.4|1472.2|1473.4|1472.2|1473.2|1472|13
1681191000000|2023-04-11 05:30:00|1473.9|1472.7|1478.2|1477|1478.2|1477|1473.9|1472.7|442
1681191300000|2023-04-11 05:35:00|1478.4|1477.2|1476.7|1475.5|1478.4|1477.2|1476.3|1475.1|142
1681191600000|2023-04-11 05:40:00|1477|1475.8|1477.4|1476.2|1478.2|1477|1477|1475.8|124
1681191900000|2023-04-11 05:45:00|1477.3|1476.1|1476.8|1475.6|1477.4|1476.2|1475.8|1474.6|41
1681192200000|2023-04-11 05:50:00|1476.7|1475.5|1476.5|1475.3|1476.9|1475.7|1476.4|1475.2|26
1681192500000|2023-04-11 05:55:00|1476.6|1475.4|1477.3|1476.1|1477.5|1476.3|1476.6|1475.4|50
1681192800000|2023-04-11 06:00:00|1477.4|1476.2|1478.2|1477|1478.2|1477|1477.2|1476|61
1681193100000|2023-04-11 06:05:00|1478.4|1477.2|1479.6|1478.4|1479.8|1478.6|1478.2|1477|178
1681193400000|2023-04-11 06:10:00|1479.7|1478.5|1479.8|1478.6|1480|1478.8|1478.9|1477.7|120
1681193700000|2023-04-11 06:15:00|1479.7|1478.5|1479.8|1478.6|1480|1478.8|1479|1477.8|114
1681194000000|2023-04-11 06:20:00|1479.7|1478.5|1480.1|1478.9|1480.3|1479.1|1479.7|1478.5|167
1681194300000|2023-04-11 06:25:00|1480|1478.8|1480.6|1479.4|1481.5|1480.3|1479.5|1478.3|182
1681194600000|2023-04-11 06:30:00|1481|1479.8|1480.6|1479.4|1481.1|1479.9|1480.1|1478.9|115
1681194900000|2023-04-11 06:35:00|1480.7|1479.5|1481|1479.8|1481.4|1480.2|1480.6|1479.4|163
1681195200000|2023-04-11 06:40:00|1481.1|1479.9|1482.2|1481|1482.2|1481|1480.8|1479.6|75
1681195500000|2023-04-11 06:45:00|1482|1480.8|1482|1480.8|1482.4|1481.2|1481.3|1480.1|126
1681195800000|2023-04-11 06:50:00|1482.1|1480.9|1481.1|1479.9|1482.1|1480.9|1480.6|1479.4|186
1681196100000|2023-04-11 06:55:00|1481|1479.8|1481|1479.8|1481.1|1479.9|1481|1479.8|74
1681196400000|2023-04-11 07:00:00|1480.9|1479.7|1480.9|1479.7|1481|1479.8|1480.5|1479.3|34
1681196700000|2023-04-11 07:05:00|1480.8|1479.6|1480.6|1479.4|1481.1|1479.9|1480|1478.8|92
1681197000000|2023-04-11 07:10:00|1480.7|1479.5|1480.6|1479.4|1481.3|1480.1|1480.5|1479.3|44
1681197300000|2023-04-11 07:15:00|1480.7|1479.5|1482|1480.8|1482|1480.8|1480.7|1479.5|75
1681197600000|2023-04-11 07:20:00|1482.1|1480.9|1481.7|1480.5|1482.5|1481.3|1481.5|1480.3|93
1681197900000|2023-04-11 07:25:00|1481.8|1480.6|1481.4|1480.2|1481.8|1480.6|1481.4|1480.2|24
1681198200000|2023-04-11 07:30:00|1481.6|1480.4|1481.2|1480|1482.2|1481|1480.6|1479.4|56
1681198500000|2023-04-11 07:35:00|1481|1479.8|1479.7|1478.5|1481|1479.8|1479.5|1478.3|120
1681198800000|2023-04-11 07:40:00|1479.6|1478.4|1478.9|1477.7|1479.7|1478.5|1478.8|1477.6|98
1681199100000|2023-04-11 07:45:00|1479|1477.8|1479.5|1478.3|1479.6|1478.4|1479|1477.8|21
1681199400000|2023-04-11 07:50:00|1479.6|1478.4|1479.9|1478.7|1480|1478.8|1479.6|1478.4|82
1681199700000|2023-04-11 07:55:00|1480.2|1479|1480.1|1478.9|1480.4|1479.2|1479.8|1478.6|32
1681200000000|2023-04-11 08:00:00|1480|1478.8|1480.6|1479.4|1480.7|1479.5|1480|1478.8|53
1681200300000|2023-04-11 08:05:00|1480.7|1479.5|1480.8|1479.6|1481.2|1480|1480.4|1479.2|63
1681200600000|2023-04-11 08:10:00|1480.9|1479.7|1480.8|1479.6|1481.4|1480.2|1480.6|1479.4|23
1681200900000|2023-04-11 08:15:00|1480.7|1479.5|1480.3|1479.1|1480.7|1479.5|1479.8|1478.6|89
1681201200000|2023-04-11 08:20:00|1480.2|1479|1480.5|1479.3|1480.5|1479.3|1479.9|1478.7|90
1681201500000|2023-04-11 08:25:00|1480.4|1479.2|1480.6|1479.4|1480.6|1479.4|1480.1|1478.9|64
1681201800000|2023-04-11 08:30:00|1480.5|1479.3|1480.8|1479.6|1481.7|1480.5|1480.3|1479.1|92
1681202100000|2023-04-11 08:35:00|1480.6|1479.4|1480.1|1478.9|1480.7|1479.5|1480.1|1478.9|53
1681202400000|2023-04-11 08:40:00|1480.3|1479.1|1480|1478.8|1480.3|1479.1|1479.6|1478.4|121
1681202700000|2023-04-11 08:45:00|1480.1|1478.9|1480.2|1479|1480.6|1479.4|1479.8|1478.6|19
1681203000000|2023-04-11 08:50:00|1480.1|1478.9|1479.6|1478.4|1480.2|1479|1479.2|1478|91
1681203300000|2023-04-11 08:55:00|1479.5|1478.3|1479.1|1477.9|1479.6|1478.4|1478.8|1477.6|33
1681203600000|2023-04-11 09:00:00|1479|1477.8|1479.1|1477.9|1479.1|1477.9|1478.7|1477.5|48
1681203900000|2023-04-11 09:05:00|1479|1477.8|1479|1477.8|1479.3|1478.1|1479|1477.8|38
1681204200000|2023-04-11 09:10:00|1479.1|1477.9|1478.4|1477.2|1479.3|1478.1|1478.4|1477.2|70
1681204500000|2023-04-11 09:15:00|1478.5|1477.3|1479|1477.8|1479.3|1478.1|1478.5|1477.3|24
1681204800000|2023-04-11 09:20:00|1479.2|1478|1479.5|1478.3|1479.6|1478.4|1478.9|1477.7|35
1681205100000|2023-04-11 09:25:00|1479.6|1478.4|1478.7|1477.5|1479.6|1478.4|1478.7|1477.5|64
1681205400000|2023-04-11 09:30:00|1478.9|1477.7|1478.5|1477.3|1478.9|1477.7|1478.3|1477.1|29
1681205700000|2023-04-11 09:35:00|1478.4|1477.2|1478.6|1477.4|1478.9|1477.7|1478.3|1477.1|76
1681206000000|2023-04-11 09:40:00|1478.8|1477.6|1477.3|1476.1|1478.8|1477.6|1477.3|1476.1|137
1681206300000|2023-04-11 09:45:00|1477.5|1476.3|1477.5|1476.3|1477.6|1476.4|1477.3|1476.1|120
1681206600000|2023-04-11 09:50:00|1477.3|1476.1|1477.6|1476.4|1477.8|1476.6|1477.3|1476.1|53
1681206900000|2023-04-11 09:55:00|1477.5|1476.3|1477.8|1476.6|1478|1476.8|1477.5|1476.3|39
1681207200000|2023-04-11 10:00:00|1477.9|1476.7|1478|1476.8|1478|1476.8|1477.9|1476.7|22
1681207500000|2023-04-11 10:05:00|1477.8|1476.6|1478|1476.8|1478|1476.8|1477.8|1476.6|38
1681207800000|2023-04-11 10:10:00|1478.2|1477|1478.4|1477.2|1478.6|1477.4|1478.2|1477|70
1681208100000|2023-04-11 10:15:00|1478.3|1477.1|1478.6|1477.4|1478.7|1477.5|1478.3|1477.1|28
1681208400000|2023-04-11 10:20:00|1478.5|1477.3|1476.6|1475.4|1478.5|1477.3|1476.4|1475.2|179
1681208700000|2023-04-11 10:25:00|1477.1|1475.9|1477.1|1475.9|1477.3|1476.1|1476.8|1475.6|20
1681209000000|2023-04-11 10:30:00|1477|1475.8|1476.6|1475.4|1477|1475.8|1476.1|1474.9|46
1681209300000|2023-04-11 10:35:00|1476.5|1475.3|1476.3|1475.1|1476.5|1475.3|1476.1|1474.9|35
1681209600000|2023-04-11 10:40:00|1476.2|1475|1475.9|1474.7|1476.3|1475.1|1475.6|1474.4|44
1681209900000|2023-04-11 10:45:00|1476.1|1474.9|1475.8|1474.6|1476.1|1474.9|1475.6|1474.4|47
1681210200000|2023-04-11 10:50:00|1475.9|1474.7|1475.8|1474.6|1476.1|1474.9|1475.6|1474.4|30
1681210500000|2023-04-11 10:55:00|1476.1|1474.9|1476.3|1475.1|1476.9|1475.7|1476.1|1474.9|52
1681210800000|2023-04-11 11:00:00|1476.1|1474.9|1477.3|1476.1|1477.4|1476.2|1476.1|1474.9|53
1681211100000|2023-04-11 11:05:00|1477.1|1475.9|1476.4|1475.2|1477.5|1476.3|1476.4|1475.2|98
1681211400000|2023-04-11 11:10:00|1476.3|1475.1|1475.7|1474.5|1476.4|1475.2|1475.6|1474.4|59
1681211700000|2023-04-11 11:15:00|1475.8|1474.6|1476.4|1475.2|1476.6|1475.4|1475.7|1474.5|22
1681212000000|2023-04-11 11:20:00|1476.5|1475.3|1476.3|1475.1|1476.6|1475.4|1475.7|1474.5|30
1681212300000|2023-04-11 11:25:00|1476.4|1475.2|1476.1|1474.9|1476.7|1475.5|1476.1|1474.9|25
1681212600000|2023-04-11 11:30:00|1476.2|1475|1475.9|1474.7|1477|1475.8|1475.8|1474.6|51
1681212900000|2023-04-11 11:35:00|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1475.8|1474.6|43
1681213200000|2023-04-11 11:40:00|1476.2|1475|1475.9|1474.7|1476.3|1475.1|1475.8|1474.6|42
1681213500000|2023-04-11 11:45:00|1475.8|1474.6|1476.2|1475|1476.2|1475|1475.6|1474.4|58
1681213800000|2023-04-11 11:50:00|1476.3|1475.1|1476|1474.8|1476.8|1475.6|1476|1474.8|104
1681214100000|2023-04-11 11:55:00|1476.1|1474.9|1475.7|1474.5|1476.2|1475|1475.6|1474.4|211
1681214400000|2023-04-11 12:00:00|1475.8|1474.6|1474.5|1473.3|1475.9|1474.7|1474|1472.8|200
1681214700000|2023-04-11 12:05:00|1474.3|1473.1|1475.3|1474.1|1475.3|1474.1|1474|1472.8|116
1681215000000|2023-04-11 12:10:00|1475.4|1474.2|1475.6|1474.4|1476|1474.8|1475.4|1474.2|60
1681215300000|2023-04-11 12:15:00|1475.9|1474.7|1475.5|1474.3|1476|1474.8|1475|1473.8|48
1681215600000|2023-04-11 12:20:00|1475.3|1474.1|1475|1473.8|1476|1474.8|1474.5|1473.3|60
1681215900000|2023-04-11 12:25:00|1475.1|1473.9|1475.4|1474.2|1475.5|1474.3|1474.6|1473.4|40
1681216200000|2023-04-11 12:30:00|1475|1473.8|1475.8|1474.6|1476.3|1475.1|1474.9|1473.7|169
1681216500000|2023-04-11 12:35:00|1475.9|1474.7|1476.4|1475.2|1476.6|1475.4|1475.8|1474.6|53
1681216800000|2023-04-11 12:40:00|1476.5|1475.3|1477.3|1476.1|1477.5|1476.3|1476|1474.8|202
1681219800000|2023-04-11 13:30:00|1476.8|1475.6|1481.2|1480|1481.8|1480.6|1474.7|1473.5|3179
1681220100000|2023-04-11 13:35:00|1481.4|1480.2|1483.6|1482.4|1483.9|1482.7|1479.7|1478.5|2690
1681220400000|2023-04-11 13:40:00|1483.7|1482.5|1483.8|1482.6|1485.1|1483.9|1481.6|1480.4|2297
1681220700000|2023-04-11 13:45:00|1484.3|1483.1|1483.9|1482.7|1486.3|1485.1|1483.5|1482.3|2079
1681221000000|2023-04-11 13:50:00|1483.8|1482.6|1483.2|1482|1484.5|1483.3|1481.9|1480.7|1673
1681221300000|2023-04-11 13:55:00|1483|1481.8|1484.9|1483.7|1485.2|1484|1482.4|1481.2|686
1681221600000|2023-04-11 14:00:00|1485.1|1483.9|1485.7|1484.5|1486.9|1485.7|1484.9|1483.7|820
1681221900000|2023-04-11 14:05:00|1485.9|1484.7|1484.1|1482.9|1486.4|1485.2|1483.9|1482.7|937
1681222200000|2023-04-11 14:10:00|1484.2|1483|1483.4|1482.2|1484.4|1483.2|1482.5|1481.3|1132
1681222500000|2023-04-11 14:15:00|1483.3|1482.1|1483.3|1482.1|1484.6|1483.4|1481.9|1480.7|854
1681222800000|2023-04-11 14:20:00|1483.1|1481.9|1484.3|1483.1|1484.4|1483.2|1482.8|1481.6|863
1681223100000|2023-04-11 14:25:00|1484.1|1482.9|1484.7|1483.5|1485.3|1484.1|1483.4|1482.2|793
1681223400000|2023-04-11 14:30:00|1484.8|1483.6|1483.1|1481.9|1485.8|1484.6|1482|1480.8|1111
1681223700000|2023-04-11 14:35:00|1483.2|1482|1481.3|1480.1|1483.2|1482|1481.1|1479.9|594
1681224000000|2023-04-11 14:40:00|1481.2|1480|1480.9|1479.7|1481.6|1480.4|1480.3|1479.1|600
1681224300000|2023-04-11 14:45:00|1480.8|1479.6|1479.8|1478.6|1481.3|1480.1|1479.7|1478.5|866
1681224600000|2023-04-11 14:50:00|1480|1478.8|1479.7|1478.5|1480.3|1479.1|1479.2|1478|703
1681224900000|2023-04-11 14:55:00|1479.9|1478.7|1478.3|1477.1|1480.2|1479|1478.1|1476.9|830
1681225200000|2023-04-11 15:00:00|1478.1|1476.9|1478.1|1476.9|1479.7|1478.5|1477.1|1475.9|932
1681225500000|2023-04-11 15:05:00|1478.3|1477.1|1477.4|1476.2|1478.4|1477.2|1477.1|1475.9|664
1681225800000|2023-04-11 15:10:00|1477.1|1475.9|1475.1|1473.9|1477.4|1476.2|1474.5|1473.3|1164
1681226100000|2023-04-11 15:15:00|1475|1473.8|1474.7|1473.5|1475|1473.8|1473.3|1472.1|1078
1681226400000|2023-04-11 15:20:00|1474.8|1473.6|1474.8|1473.6|1475.2|1474|1473.5|1472.3|1085
1681226700000|2023-04-11 15:25:00|1474.9|1473.7|1474.7|1473.5|1475.5|1474.3|1474.3|1473.1|678
1681227000000|2023-04-11 15:30:00|1474.8|1473.6|1474.7|1473.5|1475.4|1474.2|1474|1472.8|1191
1681227300000|2023-04-11 15:35:00|1474.8|1473.6|1477.6|1476.4|1477.7|1476.5|1474.7|1473.5|685
1681227600000|2023-04-11 15:40:00|1477.8|1476.6|1476.7|1475.5|1478|1476.8|1475.8|1474.6|583
1681227900000|2023-04-11 15:45:00|1476.8|1475.6|1477.7|1476.5|1477.7|1476.5|1476|1474.8|514
1681228200000|2023-04-11 15:50:00|1477.6|1476.4|1479.9|1478.7|1479.9|1478.7|1477.6|1476.4|1854
1681228500000|2023-04-11 15:55:00|1480|1478.8|1479.1|1477.9|1480.5|1479.3|1478.9|1477.7|790
1681228800000|2023-04-11 16:00:00|1479|1477.8|1474.1|1472.9|1483.8|1482.6|1471.5|1470.3|3490
1681229100000|2023-04-11 16:05:00|1474|1472.8|1473.9|1472.7|1475.2|1474|1470.9|1469.7|2326
1681229400000|2023-04-11 16:10:00|1474|1472.8|1475.5|1474.3|1476.3|1475.1|1474|1472.8|1199
1681229700000|2023-04-11 16:15:00|1475.7|1474.5|1477.8|1476.6|1477.8|1476.6|1475.2|1474|1229
1681230000000|2023-04-11 16:20:00|1477.7|1476.5|1476.7|1475.5|1478|1476.8|1476.5|1475.3|849
1681230300000|2023-04-11 16:25:00|1476.5|1475.3|1473|1471.8|1476.7|1475.5|1473|1471.8|1776
1681230600000|2023-04-11 16:30:00|1472.9|1471.7|1469.7|1468.5|1473.9|1472.7|1469.4|1468.2|2002
1681230900000|2023-04-11 16:35:00|1469.5|1468.3|1470.8|1469.6|1471.2|1470|1469.3|1468.1|1461
1681231200000|2023-04-11 16:40:00|1470.9|1469.7|1470.3|1469.1|1470.9|1469.7|1469.2|1468|900
1681231500000|2023-04-11 16:45:00|1470.2|1469|1470.4|1469.2|1471.4|1470.2|1469.5|1468.3|916
1681231800000|2023-04-11 16:50:00|1470.6|1469.4|1470.1|1468.9|1470.6|1469.4|1468.9|1467.7|614
1681232100000|2023-04-11 16:55:00|1470.3|1469.1|1471.1|1469.9|1471.7|1470.5|1470.3|1469.1|1454
1681232400000|2023-04-11 17:00:00|1471.2|1470|1471.2|1470|1472.7|1471.5|1471.1|1469.9|429
1681232700000|2023-04-11 17:05:00|1471.1|1469.9|1472.6|1471.4|1472.8|1471.6|1471.1|1469.9|536
1681233000000|2023-04-11 17:10:00|1472.5|1471.3|1472.3|1471.1|1472.9|1471.7|1471.8|1470.6|482
1681233300000|2023-04-11 17:15:00|1472.4|1471.2|1472.3|1471.1|1472.8|1471.6|1472.1|1470.9|1043
1681233600000|2023-04-11 17:20:00|1472.4|1471.2|1472.3|1471.1|1472.6|1471.4|1471.8|1470.6|474
1681233900000|2023-04-11 17:25:00|1472.2|1471|1473|1471.8|1473|1471.8|1472|1470.8|426
1681234200000|2023-04-11 17:30:00|1473.3|1472.1|1474.3|1473.1|1474.6|1473.4|1473|1471.8|495
1681234500000|2023-04-11 17:35:00|1474.6|1473.4|1476.9|1475.7|1476.9|1475.7|1474.3|1473.1|1764
1681234800000|2023-04-11 17:40:00|1476.4|1475.2|1477.1|1475.9|1477.4|1476.2|1476.1|1474.9|1000
1681235100000|2023-04-11 17:45:00|1477.2|1476|1477.6|1476.4|1478.1|1476.9|1477.1|1475.9|537
1681235400000|2023-04-11 17:50:00|1477.8|1476.6|1477.9|1476.7|1478.1|1476.9|1477.4|1476.2|547
1681235700000|2023-04-11 17:55:00|1478|1476.8|1478.5|1477.3|1478.6|1477.4|1477.6|1476.4|512
1681236000000|2023-04-11 18:00:00|1478.6|1477.4|1476.4|1475.2|1479.2|1478|1476.2|1475|980
1681236300000|2023-04-11 18:05:00|1476.5|1475.3|1476.4|1475.2|1476.7|1475.5|1475.6|1474.4|836
1681236600000|2023-04-11 18:10:00|1476.6|1475.4|1478.1|1476.9|1478.4|1477.2|1476.1|1474.9|4852
1681236900000|2023-04-11 18:15:00|1477.9|1476.7|1477.8|1476.6|1479.1|1477.9|1477.6|1476.4|2921
1681257600000|2023-04-12 00:00:00|1476.8|1475.6|1477|1475.8|1479|1477.8|1476.6|1475.4|656
1681257900000|2023-04-12 00:05:00|1476.9|1475.7|1476.1|1474.9|1477.1|1475.9|1475.6|1474.4|62
1681258200000|2023-04-12 00:10:00|1476|1474.8|1476.1|1474.9|1476.4|1475.2|1474.9|1473.7|149
1681258500000|2023-04-12 00:15:00|1476.4|1475.2|1476.6|1475.4|1476.8|1475.6|1476.3|1475.1|44
1681258800000|2023-04-12 00:20:00|1476.2|1475|1475.1|1473.9|1476.2|1475|1475|1473.8|100
1681259100000|2023-04-12 00:25:00|1475|1473.8|1475.1|1473.9|1476.1|1474.9|1474.7|1473.5|90
1681259400000|2023-04-12 00:30:00|1475|1473.8|1475.2|1474|1475.3|1474.1|1474.8|1473.6|6
1681259700000|2023-04-12 00:35:00|1475.1|1473.9|1475.6|1474.4|1475.9|1474.7|1475.1|1473.9|38
1681260000000|2023-04-12 00:40:00|1475.3|1474.1|1475.5|1474.3|1475.7|1474.5|1475.2|1474|151
1681260300000|2023-04-12 00:45:00|1475.4|1474.2|1476|1474.8|1476.2|1475|1475.4|1474.2|49
1681260600000|2023-04-12 00:50:00|1475.9|1474.7|1475.9|1474.7|1476|1474.8|1475.7|1474.5|33
1681260900000|2023-04-12 00:55:00|1475.8|1474.6|1475.4|1474.2|1475.8|1474.6|1475.3|1474.1|21
1681261200000|2023-04-12 01:00:00|1475.3|1474.1|1474|1472.8|1476.2|1475|1473.2|1472|234
1681261500000|2023-04-12 01:05:00|1473.9|1472.7|1474.4|1473.2|1474.4|1473.2|1472.6|1471.4|127
1681261800000|2023-04-12 01:10:00|1474.5|1473.3|1473.6|1472.4|1474.6|1473.4|1473.6|1472.4|45
1681262100000|2023-04-12 01:15:00|1473.5|1472.3|1474.4|1473.2|1474.7|1473.5|1473|1471.8|78
1681262400000|2023-04-12 01:20:00|1474.5|1473.3|1475.1|1473.9|1475.4|1474.2|1474.4|1473.2|62
1681262700000|2023-04-12 01:25:00|1475.2|1474|1474.3|1473.1|1475.7|1474.5|1474.3|1473.1|29
1681263000000|2023-04-12 01:30:00|1474.2|1473|1474.8|1473.6|1475|1473.8|1474|1472.8|24
1681263300000|2023-04-12 01:35:00|1474.7|1473.5|1474.5|1473.3|1474.9|1473.7|1474|1472.8|40
1681263600000|2023-04-12 01:40:00|1474.7|1473.5|1474.3|1473.1|1474.8|1473.6|1474.3|1473.1|12
1681263900000|2023-04-12 01:45:00|1474.4|1473.2|1474.4|1473.2|1474.5|1473.3|1473.8|1472.6|63
1681264200000|2023-04-12 01:50:00|1474.5|1473.3|1474.2|1473|1474.6|1473.4|1473.8|1472.6|40
1681264500000|2023-04-12 01:55:00|1474.1|1472.9|1474.4|1473.2|1474.4|1473.2|1473.9|1472.7|26
1681264800000|2023-04-12 02:00:00|1474.3|1473.1|1474.5|1473.3|1474.9|1473.7|1474.3|1473.1|34
1681265100000|2023-04-12 02:05:00|1474.4|1473.2|1474.9|1473.7|1474.9|1473.7|1473.8|1472.6|57
1681265400000|2023-04-12 02:10:00|1475.1|1473.9|1475.4|1474.2|1475.4|1474.2|1475.1|1473.9|81
1681265700000|2023-04-12 02:15:00|1474.6|1473.4|1474.2|1473|1474.6|1473.4|1474.2|1473|20
1681266000000|2023-04-12 02:20:00|1474.4|1473.2|1474.2|1473|1474.4|1473.2|1473.9|1472.7|15
1681266300000|2023-04-12 02:25:00|1474.1|1472.9|1473.8|1472.6|1474.2|1473|1473.6|1472.4|30
1681266600000|2023-04-12 02:30:00|1473.9|1472.7|1473|1471.8|1473.9|1472.7|1472.7|1471.5|51
1681266900000|2023-04-12 02:35:00|1472.9|1471.7|1473.8|1472.6|1474.1|1472.9|1472.7|1471.5|27
1681267200000|2023-04-12 02:40:00|1473.5|1472.3|1473.5|1472.3|1473.6|1472.4|1473|1471.8|111
1681267500000|2023-04-12 02:45:00|1473.4|1472.2|1472.8|1471.6|1473.7|1472.5|1472.8|1471.6|6
1681267800000|2023-04-12 02:50:00|1472.7|1471.5|1472.4|1471.2|1473|1471.8|1472.4|1471.2|31
1681268100000|2023-04-12 02:55:00|1472.5|1471.3|1472.5|1471.3|1472.9|1471.7|1471.9|1470.7|29
1681268400000|2023-04-12 03:00:00|1472.4|1471.2|1472.3|1471.1|1472.5|1471.3|1471.7|1470.5|15
1681268700000|2023-04-12 03:05:00|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1471.8|1470.6|26
1681269000000|2023-04-12 03:10:00|1472.2|1471|1471.8|1470.6|1472.4|1471.2|1471.8|1470.6|11
1681269300000|2023-04-12 03:15:00|1471.4|1470.2|1471.8|1470.6|1471.9|1470.7|1471.4|1470.2|37
1681269600000|2023-04-12 03:20:00|1471.7|1470.5|1471.4|1470.2|1471.9|1470.7|1471.4|1470.2|42
1681269900000|2023-04-12 03:25:00|1471.3|1470.1|1471.6|1470.4|1471.8|1470.6|1471.2|1470|16
1681270200000|2023-04-12 03:30:00|1471.5|1470.3|1471.5|1470.3|1471.7|1470.5|1471.4|1470.2|7
1681270500000|2023-04-12 03:35:00|1471.4|1470.2|1471.5|1470.3|1471.7|1470.5|1471.4|1470.2|3
1681270800000|2023-04-12 03:40:00|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|4
1681271100000|2023-04-12 03:45:00|1471.5|1470.3|1471.7|1470.5|1471.7|1470.5|1471.5|1470.3|12
1681271400000|2023-04-12 03:50:00|1471.8|1470.6|1472|1470.8|1472.2|1471|1471.8|1470.6|11
1681271700000|2023-04-12 03:55:00|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.1|1470.9|2
1681272000000|2023-04-12 04:00:00|1472.2|1471|1472.3|1471.1|1472.4|1471.2|1472|1470.8|43
1681272300000|2023-04-12 04:05:00|1472.4|1471.2|1472.5|1471.3|1472.5|1471.3|1472.4|1471.2|18
1681272600000|2023-04-12 04:10:00|1472.4|1471.2|1472.5|1471.3|1472.7|1471.5|1472.4|1471.2|8
1681272900000|2023-04-12 04:15:00|1472.4|1471.2|1472.4|1471.2|1472.5|1471.3|1472.4|1471.2|9
1681273200000|2023-04-12 04:20:00|1472.5|1471.3|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|4
1681273500000|2023-04-12 04:25:00|1472.4|1471.2|1472.1|1470.9|1472.5|1471.3|1472.1|1470.9|7
1681273800000|2023-04-12 04:30:00|1472|1470.8|1472.2|1471|1472.2|1471|1472|1470.8|4
1681274100000|2023-04-12 04:35:00|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.1|1470.9|5
1681274400000|2023-04-12 04:40:00|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|3
1681274700000|2023-04-12 04:45:00|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|1
1681275000000|2023-04-12 04:50:00|1472.6|1471.4|1472.7|1471.5|1472.8|1471.6|1472.6|1471.4|6
1681275300000|2023-04-12 04:55:00|1472.6|1471.4|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|3
1681275600000|2023-04-12 05:00:00|1472.6|1471.4|1472.4|1471.2|1472.9|1471.7|1472.4|1471.2|28
1681275900000|2023-04-12 05:05:00|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|4
1681276200000|2023-04-12 05:10:00|1472.1|1470.9|1472.2|1471|1472.2|1471|1471.8|1470.6|27
1681276500000|2023-04-12 05:15:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|5
1681276800000|2023-04-12 05:20:00|1472.2|1471|1472.2|1471|1472.4|1471.2|1472.1|1470.9|6
1681277100000|2023-04-12 05:25:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|26
1681277400000|2023-04-12 05:30:00|1472.2|1471|1471.6|1470.4|1472.5|1471.3|1471.3|1470.1|33
1681277700000|2023-04-12 05:35:00|1471.5|1470.3|1471.7|1470.5|1471.7|1470.5|1471.3|1470.1|11
1681278000000|2023-04-12 05:40:00|1471.6|1470.4|1472.1|1470.9|1472.6|1471.4|1471.4|1470.2|66
1681278300000|2023-04-12 05:45:00|1472|1470.8|1472.7|1471.5|1472.9|1471.7|1471.9|1470.7|68
1681278600000|2023-04-12 05:50:00|1472.6|1471.4|1472.7|1471.5|1473.3|1472.1|1472.4|1471.2|39
1681278900000|2023-04-12 05:55:00|1472.9|1471.7|1473.2|1472|1473.6|1472.4|1472.6|1471.4|14
1681279200000|2023-04-12 06:00:00|1473.4|1472.2|1472.5|1471.3|1473.4|1472.2|1472.4|1471.2|32
1681279500000|2023-04-12 06:05:00|1472.4|1471.2|1471.9|1470.7|1472.9|1471.7|1471.8|1470.6|110
1681279800000|2023-04-12 06:10:00|1471.8|1470.6|1472.8|1471.6|1472.8|1471.6|1471.8|1470.6|49
1681280100000|2023-04-12 06:15:00|1473.1|1471.9|1472.7|1471.5|1473.1|1471.9|1472|1470.8|67
1681280400000|2023-04-12 06:20:00|1472.8|1471.6|1472.8|1471.6|1473|1471.8|1472.4|1471.2|21
1681280700000|2023-04-12 06:25:00|1472.7|1471.5|1472.4|1471.2|1473.3|1472.1|1472.4|1471.2|51
1681281000000|2023-04-12 06:30:00|1472.5|1471.3|1473.3|1472.1|1473.3|1472.1|1472.4|1471.2|57
1681281300000|2023-04-12 06:35:00|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|1472.9|1471.7|80
1681281600000|2023-04-12 06:40:00|1472.7|1471.5|1472.2|1471|1472.8|1471.6|1472.2|1471|27
1681281900000|2023-04-12 06:45:00|1472.3|1471.1|1473|1471.8|1473.3|1472.1|1472.1|1470.9|40
1681282200000|2023-04-12 06:50:00|1472.9|1471.7|1473.9|1472.7|1473.9|1472.7|1472.7|1471.5|52
1681282500000|2023-04-12 06:55:00|1473.8|1472.6|1473.4|1472.2|1474|1472.8|1473.1|1471.9|68
1681282800000|2023-04-12 07:00:00|1473.3|1472.1|1473.2|1472|1473.4|1472.2|1473|1471.8|21
1681283100000|2023-04-12 07:05:00|1473.6|1472.4|1472.4|1471.2|1473.6|1472.4|1472.4|1471.2|38
1681283400000|2023-04-12 07:10:00|1472.5|1471.3|1472.9|1471.7|1473.2|1472|1472.2|1471|43
1681283700000|2023-04-12 07:15:00|1473|1471.8|1473|1471.8|1473.9|1472.7|1472.8|1471.6|63
1681284000000|2023-04-12 07:20:00|1472.9|1471.7|1473.7|1472.5|1473.7|1472.5|1472.4|1471.2|50
1681284300000|2023-04-12 07:25:00|1473.6|1472.4|1474.2|1473|1474.4|1473.2|1473.5|1472.3|41
1681284600000|2023-04-12 07:30:00|1474.3|1473.1|1473.8|1472.6|1474.4|1473.2|1473.4|1472.2|27
1681284900000|2023-04-12 07:35:00|1473.7|1472.5|1473.2|1472|1473.7|1472.5|1473.2|1472|7
1681285200000|2023-04-12 07:40:00|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1472.9|1471.7|21
1681285500000|2023-04-12 07:45:00|1473.2|1472|1473.8|1472.6|1473.9|1472.7|1472.6|1471.4|55
1681285800000|2023-04-12 07:50:00|1473.9|1472.7|1473.4|1472.2|1474|1472.8|1473.3|1472.1|17
1681286100000|2023-04-12 07:55:00|1473.3|1472.1|1473.8|1472.6|1474|1472.8|1473.3|1472.1|16
1681286400000|2023-04-12 08:00:00|1473.7|1472.5|1473.1|1471.9|1473.8|1472.6|1473|1471.8|45
1681286700000|2023-04-12 08:05:00|1473|1471.8|1472.3|1471.1|1473|1471.8|1472.1|1470.9|17
1681287000000|2023-04-12 08:10:00|1472.2|1471|1473|1471.8|1473|1471.8|1472.1|1470.9|25
1681287300000|2023-04-12 08:15:00|1472.9|1471.7|1472.3|1471.1|1473|1471.8|1472.1|1470.9|7
1681287600000|2023-04-12 08:20:00|1472.4|1471.2|1472.6|1471.4|1472.7|1471.5|1472.1|1470.9|39
1681287900000|2023-04-12 08:25:00|1472.7|1471.5|1472.5|1471.3|1473|1471.8|1472.3|1471.1|15
1681288200000|2023-04-12 08:30:00|1472.4|1471.2|1473|1471.8|1473|1471.8|1472.3|1471.1|30
1681288500000|2023-04-12 08:35:00|1472.9|1471.7|1472.8|1471.6|1473|1471.8|1472.7|1471.5|10
1681288800000|2023-04-12 08:40:00|1473.2|1472|1472.5|1471.3|1473.3|1472.1|1472.5|1471.3|21
1681289100000|2023-04-12 08:45:00|1472.3|1471.1|1471.4|1470.2|1472.3|1471.1|1471.1|1469.9|67
1681289400000|2023-04-12 08:50:00|1471.3|1470.1|1472.1|1470.9|1472.1|1470.9|1471.1|1469.9|13
1681289700000|2023-04-12 08:55:00|1472|1470.8|1472.7|1471.5|1472.9|1471.7|1472|1470.8|24
1681290000000|2023-04-12 09:00:00|1472.6|1471.4|1472.6|1471.4|1472.8|1471.6|1472.2|1471|18
1681290300000|2023-04-12 09:05:00|1472.7|1471.5|1472.4|1471.2|1472.8|1471.6|1472.3|1471.1|16
1681290600000|2023-04-12 09:10:00|1472.5|1471.3|1472.3|1471.1|1472.6|1471.4|1472.2|1471|15
1681290900000|2023-04-12 09:15:00|1472.4|1471.2|1472|1470.8|1472.4|1471.2|1472|1470.8|11
1681291200000|2023-04-12 09:20:00|1472.1|1470.9|1471.2|1470|1472.1|1470.9|1471.1|1469.9|174
1681291500000|2023-04-12 09:25:00|1471.3|1470.1|1471.8|1470.6|1472.6|1471.4|1471.1|1469.9|142
1681291800000|2023-04-12 09:30:00|1471.9|1470.7|1471.8|1470.6|1472|1470.8|1471.6|1470.4|32
1681292100000|2023-04-12 09:35:00|1471.9|1470.7|1471.5|1470.3|1471.9|1470.7|1471.3|1470.1|76
1681292400000|2023-04-12 09:40:00|1471.4|1470.2|1472.1|1470.9|1472.1|1470.9|1471.1|1469.9|205
1681292700000|2023-04-12 09:45:00|1472|1470.8|1472.9|1471.7|1473.6|1472.4|1472|1470.8|103
1681293000000|2023-04-12 09:50:00|1472.8|1471.6|1473.8|1472.6|1474.1|1472.9|1472.7|1471.5|99
1681293300000|2023-04-12 09:55:00|1473.6|1472.4|1474.9|1473.7|1475|1473.8|1473.6|1472.4|94
1681293600000|2023-04-12 10:00:00|1474.8|1473.6|1474.8|1473.6|1475|1473.8|1474.1|1472.9|43
1681293900000|2023-04-12 10:05:00|1474.7|1473.5|1475.4|1474.2|1475.4|1474.2|1474.7|1473.5|43
1681294200000|2023-04-12 10:10:00|1475.5|1474.3|1475.9|1474.7|1476.2|1475|1475.4|1474.2|73
1681294500000|2023-04-12 10:15:00|1476|1474.8|1475.9|1474.7|1476|1474.8|1475.4|1474.2|18
1681294800000|2023-04-12 10:20:00|1475.8|1474.6|1475.6|1474.4|1475.9|1474.7|1475.4|1474.2|35
1681295100000|2023-04-12 10:25:00|1475.5|1474.3|1475.4|1474.2|1475.9|1474.7|1475.3|1474.1|147
1681295400000|2023-04-12 10:30:00|1475.5|1474.3|1475.7|1474.5|1475.9|1474.7|1475.3|1474.1|19
1681295700000|2023-04-12 10:35:00|1475.6|1474.4|1475.7|1474.5|1475.8|1474.6|1475.4|1474.2|22
1681296000000|2023-04-12 10:40:00|1475.6|1474.4|1476|1474.8|1476.1|1474.9|1475.6|1474.4|45
1681296300000|2023-04-12 10:45:00|1475.9|1474.7|1476|1474.8|1476|1474.8|1475.5|1474.3|42
1681296600000|2023-04-12 10:50:00|1475.9|1474.7|1475.7|1474.5|1476.1|1474.9|1475.6|1474.4|19
1681296900000|2023-04-12 10:55:00|1475.6|1474.4|1475.3|1474.1|1476.1|1474.9|1475.3|1474.1|32
1681297200000|2023-04-12 11:00:00|1475.4|1474.2|1475.4|1474.2|1475.8|1474.6|1475.4|1474.2|34
1681297500000|2023-04-12 11:05:00|1475.3|1474.1|1475.6|1474.4|1475.6|1474.4|1474.9|1473.7|29
1681297800000|2023-04-12 11:10:00|1475.5|1474.3|1474.6|1473.4|1475.7|1474.5|1474.6|1473.4|28
1681298100000|2023-04-12 11:15:00|1475.1|1473.9|1475.3|1474.1|1475.6|1474.4|1474.8|1473.6|42
1681298400000|2023-04-12 11:20:00|1475.1|1473.9|1475.1|1473.9|1475.2|1474|1474.5|1473.3|26
1681298700000|2023-04-12 11:25:00|1475|1473.8|1474.8|1473.6|1475.2|1474|1474.5|1473.3|38
1681299000000|2023-04-12 11:30:00|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.2|1473|30
1681299300000|2023-04-12 11:35:00|1474.7|1473.5|1474.3|1473.1|1474.8|1473.6|1474.3|1473.1|66
1681299600000|2023-04-12 11:40:00|1474.4|1473.2|1474.8|1473.6|1474.8|1473.6|1474.3|1473.1|38
1681299900000|2023-04-12 11:45:00|1474.7|1473.5|1475.1|1473.9|1475.2|1474|1474.7|1473.5|99
1681300200000|2023-04-12 11:50:00|1475|1473.8|1476.1|1474.9|1476.1|1474.9|1474.9|1473.7|128
1681300500000|2023-04-12 11:55:00|1476|1474.8|1475.9|1474.7|1476.1|1474.9|1475.5|1474.3|43
1681300800000|2023-04-12 12:00:00|1475.8|1474.6|1476.2|1475|1477.1|1475.9|1475.7|1474.5|172
1681301100000|2023-04-12 12:05:00|1476.1|1474.9|1474.8|1473.6|1476.1|1474.9|1474.5|1473.3|162
1681301400000|2023-04-12 12:10:00|1474.5|1473.3|1475|1473.8|1475.3|1474.1|1474.5|1473.3|62
1681301700000|2023-04-12 12:15:00|1475.1|1473.9|1475.4|1474.2|1475.5|1474.3|1474.7|1473.5|47
1681302000000|2023-04-12 12:20:00|1475.3|1474.1|1474.7|1473.5|1475.4|1474.2|1474.6|1473.4|91
1681302300000|2023-04-12 12:25:00|1474.8|1473.6|1476.1|1474.9|1476.1|1474.9|1474.8|1473.6|72
1681302600000|2023-04-12 12:30:00|1476.2|1475|1477.8|1476.6|1478|1476.8|1476.2|1475|334
1681302900000|2023-04-12 12:35:00|1477.9|1476.7|1477.9|1476.7|1478.6|1477.4|1477.7|1476.5|195
1681303200000|2023-04-12 12:40:00|1478|1476.8|1476.9|1475.7|1478.2|1477|1476.9|1475.7|132
1681306200000|2023-04-12 13:30:00|1477.6|1476.4|1472.3|1471.1|1480.1|1478.9|1471|1469.8|4166
1681306500000|2023-04-12 13:35:00|1472.2|1471|1476|1474.8|1477.3|1476.1|1471.7|1470.5|1853
1681306800000|2023-04-12 13:40:00|1476.1|1474.9|1477.3|1476.1|1477.7|1476.5|1476.1|1474.9|1197
1681307100000|2023-04-12 13:45:00|1477.6|1476.4|1479|1477.8|1479.2|1478|1476.3|1475.1|1482
1681307400000|2023-04-12 13:50:00|1478.9|1477.7|1479.3|1478.1|1479.5|1478.3|1477.6|1476.4|1526
1681307700000|2023-04-12 13:55:00|1479.5|1478.3|1479.8|1478.6|1481.1|1479.9|1479.3|1478.1|1622
1681308000000|2023-04-12 14:00:00|1479.9|1478.7|1481.1|1479.9|1481.5|1480.3|1478.6|1477.4|2278
1681308300000|2023-04-12 14:05:00|1481.2|1480|1482.2|1481|1482.4|1481.2|1480.1|1478.9|1310
1681308600000|2023-04-12 14:10:00|1482.3|1481.1|1481.1|1479.9|1483.4|1482.2|1481|1479.8|1048
1681308900000|2023-04-12 14:15:00|1481.2|1480|1480.3|1479.1|1481.8|1480.6|1479.6|1478.4|877
1681309200000|2023-04-12 14:20:00|1480.2|1479|1482.5|1481.3|1483.1|1481.9|1480|1478.8|1713
1681309500000|2023-04-12 14:25:00|1482.3|1481.1|1482.5|1481.3|1483|1481.8|1481.2|1480|859
1681309800000|2023-04-12 14:30:00|1482.8|1481.6|1480.9|1479.7|1483.2|1482|1480.7|1479.5|1178
1681310100000|2023-04-12 14:35:00|1480.6|1479.4|1476.2|1475|1480.9|1479.7|1475.9|1474.7|1849
1681310400000|2023-04-12 14:40:00|1476|1474.8|1477|1475.8|1477.4|1476.2|1475.2|1474|829
1681310700000|2023-04-12 14:45:00|1477.1|1475.9|1476.8|1475.6|1478.1|1476.9|1476.4|1475.2|979
1681311000000|2023-04-12 14:50:00|1476.9|1475.7|1475.3|1474.1|1477.1|1475.9|1475|1473.8|890
1681311300000|2023-04-12 14:55:00|1475.4|1474.2|1473.4|1472.2|1475.7|1474.5|1473.3|1472.1|1701
1681311600000|2023-04-12 15:00:00|1473.3|1472.1|1472.9|1471.7|1474.1|1472.9|1472.7|1471.5|1108
1681311900000|2023-04-12 15:05:00|1472.8|1471.6|1473|1471.8|1473.9|1472.7|1471.8|1470.6|1737
1681312200000|2023-04-12 15:10:00|1473.1|1471.9|1475.2|1474|1475.4|1474.2|1472.9|1471.7|1045
1681312500000|2023-04-12 15:15:00|1475.1|1473.9|1475.6|1474.4|1475.7|1474.5|1473.9|1472.7|792
1681312800000|2023-04-12 15:20:00|1475.5|1474.3|1477.3|1476.1|1477.3|1476.1|1475.5|1474.3|568
1681313100000|2023-04-12 15:25:00|1477.4|1476.2|1476.4|1475.2|1477.7|1476.5|1475.4|1474.2|1076
1681313400000|2023-04-12 15:30:00|1476.5|1475.3|1477.7|1476.5|1477.8|1476.6|1475.9|1474.7|1031
1681313700000|2023-04-12 15:35:00|1477.8|1476.6|1478.5|1477.3|1478.5|1477.3|1477.3|1476.1|553
1681314000000|2023-04-12 15:40:00|1478.3|1477.1|1477|1475.8|1478.5|1477.3|1476.4|1475.2|541
1681314300000|2023-04-12 15:45:00|1477.1|1475.9|1478.4|1477.2|1478.4|1477.2|1476.1|1474.9|375
1681314600000|2023-04-12 15:50:00|1478.3|1477.1|1479.5|1478.3|1479.5|1478.3|1478.1|1476.9|339
1681314900000|2023-04-12 15:55:00|1479.4|1478.2|1479.3|1478.1|1480.1|1478.9|1478.7|1477.5|604
1681315200000|2023-04-12 16:00:00|1479.6|1478.4|1479.3|1478.1|1479.9|1478.7|1479.1|1477.9|515
1681315500000|2023-04-12 16:05:00|1479.1|1477.9|1478.8|1477.6|1479.6|1478.4|1478.3|1477.1|564
1681315800000|2023-04-12 16:10:00|1478.7|1477.5|1479.5|1478.3|1479.5|1478.3|1478|1476.8|492
1681316100000|2023-04-12 16:15:00|1479.8|1478.6|1481.1|1479.9|1481.3|1480.1|1479.8|1478.6|688
1681316400000|2023-04-12 16:20:00|1480.9|1479.7|1480.9|1479.7|1482.1|1480.9|1480.9|1479.7|1224
1681316700000|2023-04-12 16:25:00|1481.1|1479.9|1481.1|1479.9|1481.8|1480.6|1480.5|1479.3|863
1681317000000|2023-04-12 16:30:00|1481|1479.8|1483.2|1482|1483.8|1482.6|1481|1479.8|892
1681317300000|2023-04-12 16:35:00|1483.5|1482.3|1482.7|1481.5|1483.9|1482.7|1482.4|1481.2|830
1681317600000|2023-04-12 16:40:00|1482.8|1481.6|1482.7|1481.5|1483.4|1482.2|1481.9|1480.7|730
1681317900000|2023-04-12 16:45:00|1482.9|1481.7|1482.9|1481.7|1483.7|1482.5|1482.4|1481.2|448
1681318200000|2023-04-12 16:50:00|1483|1481.8|1483.5|1482.3|1483.8|1482.6|1482.5|1481.3|596
1681318500000|2023-04-12 16:55:00|1483.6|1482.4|1483.1|1481.9|1483.8|1482.6|1483|1481.8|533
1681318800000|2023-04-12 17:00:00|1483.3|1482.1|1484.2|1483|1484.5|1483.3|1483|1481.8|1381
1681319100000|2023-04-12 17:05:00|1484.3|1483.1|1483|1481.8|1484.9|1483.7|1482.7|1481.5|1274
1681319400000|2023-04-12 17:10:00|1483.1|1481.9|1482.5|1481.3|1483.5|1482.3|1482.5|1481.3|661
1681319700000|2023-04-12 17:15:00|1482.7|1481.5|1482.9|1481.7|1483.1|1481.9|1481.9|1480.7|691
1681320000000|2023-04-12 17:20:00|1482.4|1481.2|1482.2|1481|1483|1481.8|1481.7|1480.5|1532
1681320300000|2023-04-12 17:25:00|1482|1480.8|1481.7|1480.5|1482|1480.8|1481.2|1480|926
1681320600000|2023-04-12 17:30:00|1481.9|1480.7|1481.6|1480.4|1482.2|1481|1481|1479.8|470
1681320900000|2023-04-12 17:35:00|1481.8|1480.6|1481.6|1480.4|1482.1|1480.9|1481|1479.8|993
1681321200000|2023-04-12 17:40:00|1481.5|1480.3|1480.5|1479.3|1481.6|1480.4|1480.4|1479.2|412
1681321500000|2023-04-12 17:45:00|1480.4|1479.2|1480.4|1479.2|1480.8|1479.6|1479.9|1478.7|1007
1681321800000|2023-04-12 17:50:00|1480.3|1479.1|1480.2|1479|1481.2|1480|1479.6|1478.4|1191
1681322100000|2023-04-12 17:55:00|1480.3|1479.1|1480.5|1479.3|1480.7|1479.5|1479.7|1478.5|521
1681322400000|2023-04-12 18:00:00|1480.6|1479.4|1480.4|1479.2|1481.1|1479.9|1480|1478.8|1397
1681322700000|2023-04-12 18:05:00|1480.2|1479|1480.3|1479.1|1481|1479.8|1479.8|1478.6|1218
1681323000000|2023-04-12 18:10:00|1480.5|1479.3|1479.7|1478.5|1480.8|1479.6|1478.4|1477.2|4757
1681323300000|2023-04-12 18:15:00|1479.6|1478.4|1480.3|1479.1|1480.5|1479.3|1479.2|1478|2349
1681344000000|2023-04-13 00:00:00|1478.7|1477.5|1477.7|1476.5|1479.3|1478.1|1477.6|1476.4|276
1681344300000|2023-04-13 00:05:00|1477.6|1476.4|1479.6|1478.4|1479.6|1478.4|1477.4|1476.2|123
1681344600000|2023-04-13 00:10:00|1479.7|1478.5|1479.8|1478.6|1480.5|1479.3|1479.5|1478.3|121
1681344900000|2023-04-13 00:15:00|1479.9|1478.7|1480.6|1479.4|1480.7|1479.5|1479.5|1478.3|121
1681345200000|2023-04-13 00:20:00|1480.5|1479.3|1481|1479.8|1481.1|1479.9|1480.3|1479.1|94
1681345500000|2023-04-13 00:25:00|1480.9|1479.7|1481.5|1480.3|1481.8|1480.6|1480.9|1479.7|135
1681345800000|2023-04-13 00:30:00|1481.8|1480.6|1482.6|1481.4|1482.6|1481.4|1481.8|1480.6|85
1681346100000|2023-04-13 00:35:00|1482.4|1481.2|1482.2|1481|1482.7|1481.5|1482.2|1481|72
1681346400000|2023-04-13 00:40:00|1482.1|1480.9|1482|1480.8|1482.3|1481.1|1481.6|1480.4|98
1681346700000|2023-04-13 00:45:00|1481.9|1480.7|1482|1480.8|1482|1480.8|1481.9|1480.7|57
1681347000000|2023-04-13 00:50:00|1482.1|1480.9|1482.2|1481|1482.6|1481.4|1481.8|1480.6|92
1681347300000|2023-04-13 00:55:00|1482.1|1480.9|1482.2|1481|1482.5|1481.3|1482|1480.8|81
1681347600000|2023-04-13 01:00:00|1482.3|1481.1|1482|1480.8|1482.3|1481.1|1481|1479.8|83
1681347900000|2023-04-13 01:05:00|1481.9|1480.7|1482.3|1481.1|1482.4|1481.2|1481.7|1480.5|88
1681348200000|2023-04-13 01:10:00|1482.4|1481.2|1482.4|1481.2|1482.5|1481.3|1481.9|1480.7|23
1681348500000|2023-04-13 01:15:00|1482.5|1481.3|1483.4|1482.2|1483.4|1482.2|1482.4|1481.2|77
1681348800000|2023-04-13 01:20:00|1483.6|1482.4|1483.5|1482.3|1484.1|1482.9|1483.4|1482.2|156
1681349100000|2023-04-13 01:25:00|1483.4|1482.2|1484.8|1483.6|1484.9|1483.7|1483.4|1482.2|145
1681349400000|2023-04-13 01:30:00|1484.7|1483.5|1486.7|1485.5|1486.9|1485.7|1484.7|1483.5|226
1681349700000|2023-04-13 01:35:00|1486.8|1485.6|1486.6|1485.4|1487.1|1485.9|1486.3|1485.1|118
1681350000000|2023-04-13 01:40:00|1486.7|1485.5|1486.8|1485.6|1487.1|1485.9|1486.6|1485.4|54
1681350300000|2023-04-13 01:45:00|1486.6|1485.4|1486.8|1485.6|1486.8|1485.6|1486.1|1484.9|48
1681350600000|2023-04-13 01:50:00|1486.9|1485.7|1487.1|1485.9|1487.1|1485.9|1486.7|1485.5|35
1681350900000|2023-04-13 01:55:00|1487.3|1486.1|1486.1|1484.9|1487.5|1486.3|1486|1484.8|105
1681351200000|2023-04-13 02:00:00|1486|1484.8|1485.6|1484.4|1486.3|1485.1|1485.4|1484.2|51
1681351500000|2023-04-13 02:05:00|1485.8|1484.6|1486.2|1485|1486.7|1485.5|1485.7|1484.5|71
1681351800000|2023-04-13 02:10:00|1486.3|1485.1|1486.7|1485.5|1486.9|1485.7|1486.3|1485.1|54
1681352100000|2023-04-13 02:15:00|1486.6|1485.4|1485.9|1484.7|1486.7|1485.5|1485.9|1484.7|33
1681352400000|2023-04-13 02:20:00|1486.1|1484.9|1486.4|1485.2|1486.4|1485.2|1485.9|1484.7|197
1681352700000|2023-04-13 02:25:00|1486.2|1485|1486.5|1485.3|1486.5|1485.3|1486.1|1484.9|17
1681353000000|2023-04-13 02:30:00|1486.6|1485.4|1486.4|1485.2|1487.1|1485.9|1486.4|1485.2|67
1681353300000|2023-04-13 02:35:00|1486.2|1485|1487|1485.8|1487|1485.8|1486.2|1485|52
1681353600000|2023-04-13 02:40:00|1486.9|1485.7|1487|1485.8|1487.1|1485.9|1486.8|1485.6|58
1681353900000|2023-04-13 02:45:00|1487.1|1485.9|1486.5|1485.3|1487.2|1486|1486|1484.8|53
1681354200000|2023-04-13 02:50:00|1486.4|1485.2|1486.4|1485.2|1486.6|1485.4|1485.8|1484.6|29
1681354500000|2023-04-13 02:55:00|1486.3|1485.1|1486.6|1485.4|1486.9|1485.7|1486.3|1485.1|19
1681354800000|2023-04-13 03:00:00|1486.7|1485.5|1486.7|1485.5|1486.9|1485.7|1486.5|1485.3|16
1681355100000|2023-04-13 03:05:00|1486.6|1485.4|1486.9|1485.7|1486.9|1485.7|1486.4|1485.2|25
1681355400000|2023-04-13 03:10:00|1486.7|1485.5|1486.7|1485.5|1486.9|1485.7|1486.4|1485.2|19
1681355700000|2023-04-13 03:15:00|1486.8|1485.6|1486.7|1485.5|1487.3|1486.1|1486.5|1485.3|148
1681356000000|2023-04-13 03:20:00|1486.9|1485.7|1487|1485.8|1487.1|1485.9|1486.6|1485.4|28
1681356300000|2023-04-13 03:25:00|1486.9|1485.7|1486.9|1485.7|1487|1485.8|1486.7|1485.5|23
1681356600000|2023-04-13 03:30:00|1486.8|1485.6|1486.8|1485.6|1486.9|1485.7|1486.8|1485.6|14
1681356900000|2023-04-13 03:35:00|1486.9|1485.7|1486.8|1485.6|1487.2|1486|1486.8|1485.6|96
1681357200000|2023-04-13 03:40:00|1486.9|1485.7|1487|1485.8|1487|1485.8|1486.8|1485.6|11
1681357500000|2023-04-13 03:45:00|1486.9|1485.7|1486.8|1485.6|1487|1485.8|1486.8|1485.6|7
1681357800000|2023-04-13 03:50:00|1486.7|1485.5|1486.8|1485.6|1486.9|1485.7|1486.7|1485.5|16
1681358100000|2023-04-13 03:55:00|1486.7|1485.5|1486.4|1485.2|1486.8|1485.6|1486.4|1485.2|22
1681358400000|2023-04-13 04:00:00|1486.5|1485.3|1486.6|1485.4|1486.7|1485.5|1486.5|1485.3|21
1681358700000|2023-04-13 04:05:00|1486.7|1485.5|1486.7|1485.5|1486.7|1485.5|1486.6|1485.4|6
1681359000000|2023-04-13 04:10:00|1486.6|1485.4|1486.6|1485.4|1486.8|1485.6|1486.6|1485.4|7
1681359300000|2023-04-13 04:15:00|1486.7|1485.5|1486.6|1485.4|1486.8|1485.6|1486.6|1485.4|38
1681359600000|2023-04-13 04:20:00|1486.7|1485.5|1486.6|1485.4|1486.7|1485.5|1486.6|1485.4|9
1681359900000|2023-04-13 04:25:00|1486.5|1485.3|1486.5|1485.3|1486.6|1485.4|1486.3|1485.1|12
1681360200000|2023-04-13 04:30:00|1486.6|1485.4|1486.5|1485.3|1486.9|1485.7|1486.3|1485.1|79
1681360500000|2023-04-13 04:35:00|1486.6|1485.4|1486.6|1485.4|1486.7|1485.5|1486.6|1485.4|16
1681360800000|2023-04-13 04:40:00|1486.7|1485.5|1486.6|1485.4|1486.7|1485.5|1486.6|1485.4|4
1681361100000|2023-04-13 04:45:00|1486.7|1485.5|1487|1485.8|1487|1485.8|1486.7|1485.5|109
1681361400000|2023-04-13 04:50:00|1486.9|1485.7|1486.8|1485.6|1486.9|1485.7|1486.8|1485.6|5
1681361700000|2023-04-13 04:55:00|1486.9|1485.7|1487|1485.8|1487|1485.8|1486.9|1485.7|1
1681362000000|2023-04-13 05:00:00|1487.1|1485.9|1486.9|1485.7|1487.3|1486.1|1486.9|1485.7|43
1681362300000|2023-04-13 05:05:00|1487|1485.8|1487.1|1485.9|1487.2|1486|1486.9|1485.7|15
1681362600000|2023-04-13 05:10:00|1487.2|1486|1487.2|1486|1487.3|1486.1|1487.1|1485.9|20
1681362900000|2023-04-13 05:15:00|1487.1|1485.9|1486.7|1485.5|1487.2|1486|1486.7|1485.5|19
1681363200000|2023-04-13 05:20:00|1486.8|1485.6|1486.7|1485.5|1486.8|1485.6|1486.7|1485.5|3
1681363500000|2023-04-13 05:25:00|1486.5|1485.3|1486.7|1485.5|1486.8|1485.6|1486.4|1485.2|18
1681363800000|2023-04-13 05:30:00|1486.6|1485.4|1487.7|1486.5|1488|1486.8|1486.5|1485.3|80
1681364100000|2023-04-13 05:35:00|1487.8|1486.6|1486.8|1485.6|1487.8|1486.6|1486.8|1485.6|13
1681364400000|2023-04-13 05:40:00|1486.7|1485.5|1486.8|1485.6|1486.8|1485.6|1486.4|1485.2|25
1681364700000|2023-04-13 05:45:00|1486.7|1485.5|1486.4|1485.2|1486.9|1485.7|1486.4|1485.2|10
1681365000000|2023-04-13 05:50:00|1486.5|1485.3|1486.8|1485.6|1486.9|1485.7|1486.5|1485.3|13
1681365300000|2023-04-13 05:55:00|1486.7|1485.5|1487.1|1485.9|1487.2|1486|1486.6|1485.4|21
1681365600000|2023-04-13 06:00:00|1487.3|1486.1|1487.3|1486.1|1487.8|1486.6|1487.3|1486.1|53
1681365900000|2023-04-13 06:05:00|1487.4|1486.2|1487.6|1486.4|1487.6|1486.4|1487.3|1486.1|24
1681366200000|2023-04-13 06:10:00|1487.4|1486.2|1487.6|1486.4|1487.6|1486.4|1487.3|1486.1|14
1681366500000|2023-04-13 06:15:00|1487.8|1486.6|1487.6|1486.4|1487.9|1486.7|1487.5|1486.3|160
1681366800000|2023-04-13 06:20:00|1487.5|1486.3|1487.8|1486.6|1488.1|1486.9|1487.5|1486.3|376
1681367100000|2023-04-13 06:25:00|1487.5|1486.3|1488.3|1487.1|1488.6|1487.4|1487.5|1486.3|54
1681367400000|2023-04-13 06:30:00|1488.4|1487.2|1488.3|1487.1|1489|1487.8|1488.1|1486.9|94
1681367700000|2023-04-13 06:35:00|1488.2|1487|1487.6|1486.4|1488.6|1487.4|1487.6|1486.4|48
1681368000000|2023-04-13 06:40:00|1487.7|1486.5|1487.9|1486.7|1487.9|1486.7|1487.6|1486.4|17
1681368300000|2023-04-13 06:45:00|1488|1486.8|1487.9|1486.7|1488.1|1486.9|1487.6|1486.4|10
1681368600000|2023-04-13 06:50:00|1487.8|1486.6|1487.4|1486.2|1487.8|1486.6|1487.3|1486.1|23
1681368900000|2023-04-13 06:55:00|1487.3|1486.1|1487.3|1486.1|1487.8|1486.6|1487.3|1486.1|10
1681369200000|2023-04-13 07:00:00|1486.9|1485.7|1486.9|1485.7|1487.3|1486.1|1486.5|1485.3|76
1681369500000|2023-04-13 07:05:00|1487.1|1485.9|1487.6|1486.4|1487.8|1486.6|1486.8|1485.6|40
1681369800000|2023-04-13 07:10:00|1487.7|1486.5|1488.2|1487|1488.3|1487.1|1487.6|1486.4|32
1681370100000|2023-04-13 07:15:00|1488.3|1487.1|1488.3|1487.1|1488.6|1487.4|1488.1|1486.9|30
1681370400000|2023-04-13 07:20:00|1488.2|1487|1488.3|1487.1|1488.4|1487.2|1488.1|1486.9|6
1681370700000|2023-04-13 07:25:00|1488.4|1487.2|1489.2|1488|1489.3|1488.1|1488.4|1487.2|101
1681371000000|2023-04-13 07:30:00|1489.3|1488.1|1489.7|1488.5|1489.7|1488.5|1489|1487.8|31
1681371300000|2023-04-13 07:35:00|1489.8|1488.6|1489.5|1488.3|1490|1488.8|1489.4|1488.2|50
1681371600000|2023-04-13 07:40:00|1489.6|1488.4|1490|1488.8|1490|1488.8|1489.5|1488.3|54
1681371900000|2023-04-13 07:45:00|1489.7|1488.5|1489.7|1488.5|1490|1488.8|1489.7|1488.5|75
1681372200000|2023-04-13 07:50:00|1489.6|1488.4|1489|1487.8|1489.7|1488.5|1488.6|1487.4|116
1681372500000|2023-04-13 07:55:00|1488.9|1487.7|1489.6|1488.4|1489.7|1488.5|1488.9|1487.7|89
1681372800000|2023-04-13 08:00:00|1489.5|1488.3|1489.9|1488.7|1490.2|1489|1489.5|1488.3|52
1681373100000|2023-04-13 08:05:00|1490|1488.8|1489.7|1488.5|1490.2|1489|1489.7|1488.5|560
1681373400000|2023-04-13 08:10:00|1489.8|1488.6|1488.2|1487|1490.1|1488.9|1488.2|1487|71
1681373700000|2023-04-13 08:15:00|1487.9|1486.7|1487.9|1486.7|1488.2|1487|1487.6|1486.4|40
1681374000000|2023-04-13 08:20:00|1487.8|1486.6|1488|1486.8|1488|1486.8|1487.7|1486.5|73
1681374300000|2023-04-13 08:25:00|1488.1|1486.9|1488.1|1486.9|1488.2|1487|1487.5|1486.3|93
1681374600000|2023-04-13 08:30:00|1488.2|1487|1487.8|1486.6|1488.2|1487|1487.5|1486.3|29
1681374900000|2023-04-13 08:35:00|1487.7|1486.5|1487.4|1486.2|1487.8|1486.6|1487.2|1486|252
1681375200000|2023-04-13 08:40:00|1487.3|1486.1|1487.9|1486.7|1487.9|1486.7|1487.3|1486.1|85
1681375500000|2023-04-13 08:45:00|1488.1|1486.9|1487.5|1486.3|1488.2|1487|1487.2|1486|73
1681375800000|2023-04-13 08:50:00|1487.6|1486.4|1487.1|1485.9|1487.7|1486.5|1487.1|1485.9|28
1681376100000|2023-04-13 08:55:00|1487.2|1486|1487.4|1486.2|1487.6|1486.4|1487.2|1486|53
1681376400000|2023-04-13 09:00:00|1487.5|1486.3|1487.4|1486.2|1487.6|1486.4|1487.3|1486.1|25
1681376700000|2023-04-13 09:05:00|1487.3|1486.1|1487.3|1486.1|1487.5|1486.3|1487.1|1485.9|14
1681377000000|2023-04-13 09:10:00|1487.4|1486.2|1487.8|1486.6|1487.9|1486.7|1487.3|1486.1|41
1681377300000|2023-04-13 09:15:00|1488.1|1486.9|1489|1487.8|1489|1487.8|1487.9|1486.7|163
1681377600000|2023-04-13 09:20:00|1488.8|1487.6|1489.3|1488.1|1489.3|1488.1|1488.8|1487.6|37
1681377900000|2023-04-13 09:25:00|1489.2|1488|1488.9|1487.7|1489.4|1488.2|1488.9|1487.7|31
1681378200000|2023-04-13 09:30:00|1489|1487.8|1488.4|1487.2|1489.1|1487.9|1488.4|1487.2|44
1681378500000|2023-04-13 09:35:00|1488.3|1487.1|1488.7|1487.5|1489.1|1487.9|1488.2|1487|32
1681378800000|2023-04-13 09:40:00|1488.8|1487.6|1488.4|1487.2|1489|1487.8|1488.3|1487.1|10
1681379100000|2023-04-13 09:45:00|1488.5|1487.3|1488.5|1487.3|1488.5|1487.3|1488.3|1487.1|59
1681379400000|2023-04-13 09:50:00|1488.4|1487.2|1489.6|1488.4|1489.6|1488.4|1488.4|1487.2|146
1681379700000|2023-04-13 09:55:00|1489.5|1488.3|1490|1488.8|1490.2|1489|1489.5|1488.3|31
1681380000000|2023-04-13 10:00:00|1489.9|1488.7|1488.2|1487|1490.1|1488.9|1488.1|1486.9|540
1681380300000|2023-04-13 10:05:00|1488.3|1487.1|1488.2|1487|1488.4|1487.2|1487.7|1486.5|179
1681380600000|2023-04-13 10:10:00|1488.3|1487.1|1488.7|1487.5|1488.7|1487.5|1488.2|1487|29
1681380900000|2023-04-13 10:15:00|1488.6|1487.4|1488.2|1487|1488.7|1487.5|1488.2|1487|40
1681381200000|2023-04-13 10:20:00|1488.3|1487.1|1488.5|1487.3|1488.7|1487.5|1488.2|1487|8
1681381500000|2023-04-13 10:25:00|1488.4|1487.2|1488.8|1487.6|1488.9|1487.7|1488.4|1487.2|21
1681381800000|2023-04-13 10:30:00|1488.7|1487.5|1488.9|1487.7|1489.4|1488.2|1488.7|1487.5|28
1681382100000|2023-04-13 10:35:00|1488.7|1487.5|1488.7|1487.5|1488.9|1487.7|1488.4|1487.2|46
1681382400000|2023-04-13 10:40:00|1488.5|1487.3|1488.9|1487.7|1488.9|1487.7|1488.4|1487.2|12
1681382700000|2023-04-13 10:45:00|1489|1487.8|1489.4|1488.2|1489.5|1488.3|1488.9|1487.7|49
1681383000000|2023-04-13 10:50:00|1489.3|1488.1|1489.7|1488.5|1489.9|1488.7|1489.3|1488.1|66
1681383300000|2023-04-13 10:55:00|1489.4|1488.2|1489.9|1488.7|1489.9|1488.7|1489.4|1488.2|38
1681383600000|2023-04-13 11:00:00|1490.1|1488.9|1489.6|1488.4|1490.2|1489|1489.5|1488.3|153
1681383900000|2023-04-13 11:05:00|1489.7|1488.5|1489.5|1488.3|1489.9|1488.7|1489.2|1488|96
1681384200000|2023-04-13 11:10:00|1489.6|1488.4|1490.2|1489|1490.2|1489|1489.5|1488.3|92
1681384500000|2023-04-13 11:15:00|1490|1488.8|1489.2|1488|1490|1488.8|1489.1|1487.9|57
1681384800000|2023-04-13 11:20:00|1489.3|1488.1|1489.9|1488.7|1489.9|1488.7|1489.3|1488.1|41
1681385100000|2023-04-13 11:25:00|1490|1488.8|1489.9|1488.7|1490.2|1489|1489.8|1488.6|55
1681385400000|2023-04-13 11:30:00|1490.2|1489|1489.9|1488.7|1490.4|1489.2|1489.8|1488.6|48
1681385700000|2023-04-13 11:35:00|1489.8|1488.6|1491|1489.8|1491.2|1490|1489.8|1488.6|255
1681386000000|2023-04-13 11:40:00|1491.1|1489.9|1491|1489.8|1491.2|1490|1490.9|1489.7|78
1681386300000|2023-04-13 11:45:00|1491.1|1489.9|1491.1|1489.9|1491.1|1489.9|1490.7|1489.5|74
1681386600000|2023-04-13 11:50:00|1491|1489.8|1491.1|1489.9|1491.3|1490.1|1491|1489.8|41
1681386900000|2023-04-13 11:55:00|1491.2|1490|1491.1|1489.9|1491.4|1490.2|1490.7|1489.5|135
1681387200000|2023-04-13 12:00:00|1491.4|1490.2|1491.5|1490.3|1491.9|1490.7|1491.1|1489.9|88
1681387500000|2023-04-13 12:05:00|1491.6|1490.4|1491.5|1490.3|1491.9|1490.7|1491.5|1490.3|70
1681387800000|2023-04-13 12:10:00|1491.4|1490.2|1490.1|1488.9|1491.6|1490.4|1489.9|1488.7|140
1681388100000|2023-04-13 12:15:00|1489.9|1488.7|1490.2|1489|1490.4|1489.2|1489.9|1488.7|119
1681388400000|2023-04-13 12:20:00|1490.3|1489.1|1490.4|1489.2|1490.4|1489.2|1489.7|1488.5|224
1681388700000|2023-04-13 12:25:00|1490.2|1489|1490.2|1489|1490.6|1489.4|1490.1|1488.9|98
1681389000000|2023-04-13 12:30:00|1490.3|1489.1|1490.1|1488.9|1490.4|1489.2|1489.6|1488.4|108
1681389300000|2023-04-13 12:35:00|1490|1488.8|1489.9|1488.7|1490.3|1489.1|1489.6|1488.4|98
1681389600000|2023-04-13 12:40:00|1490.1|1488.9|1489.1|1487.9|1490.1|1488.9|1489|1487.8|296
1681392600000|2023-04-13 13:30:00|1490.7|1489.5|1494.7|1493.5|1495.7|1494.5|1490.7|1489.5|3387
1681392900000|2023-04-13 13:35:00|1494.8|1493.6|1492.7|1491.5|1496|1494.8|1492.5|1491.3|3351
1681393200000|2023-04-13 13:40:00|1492.9|1491.7|1492|1490.8|1493.7|1492.5|1491.3|1490.1|1414
1681393500000|2023-04-13 13:45:00|1491.8|1490.6|1490.3|1489.1|1492.7|1491.5|1490.2|1489|1466
1681393800000|2023-04-13 13:50:00|1490.5|1489.3|1490|1488.8|1491.3|1490.1|1489.3|1488.1|1043
1681394100000|2023-04-13 13:55:00|1490.2|1489|1489.2|1488|1490.2|1489|1488.5|1487.3|2220
1681394400000|2023-04-13 14:00:00|1489|1487.8|1488.5|1487.3|1489.7|1488.5|1488.2|1487|1252
1681394700000|2023-04-13 14:05:00|1488.6|1487.4|1489.8|1488.6|1490.6|1489.4|1488.1|1486.9|1014
1681395000000|2023-04-13 14:10:00|1489.7|1488.5|1491.3|1490.1|1491.6|1490.4|1489.5|1488.3|558
1681395300000|2023-04-13 14:15:00|1491.4|1490.2|1490|1488.8|1491.8|1490.6|1490|1488.8|725
1681395600000|2023-04-13 14:20:00|1490.2|1489|1488.7|1487.5|1490.3|1489.1|1488.5|1487.3|1022
1681395900000|2023-04-13 14:25:00|1488.8|1487.6|1488.4|1487.2|1489.2|1488|1488.4|1487.2|460
1681396200000|2023-04-13 14:30:00|1488.7|1487.5|1488.7|1487.5|1490|1488.8|1488.2|1487|631
1681396500000|2023-04-13 14:35:00|1488.8|1487.6|1489.4|1488.2|1489.6|1488.4|1488.1|1486.9|448
1681396800000|2023-04-13 14:40:00|1489.1|1487.9|1488.3|1487.1|1489.3|1488.1|1488|1486.8|820
1681397100000|2023-04-13 14:45:00|1488.4|1487.2|1488.1|1486.9|1489|1487.8|1487.8|1486.6|1290
1681397400000|2023-04-13 14:50:00|1488|1486.8|1487.5|1486.3|1488.7|1487.5|1487.2|1486|798
1681397700000|2023-04-13 14:55:00|1487.6|1486.4|1487|1485.8|1487.7|1486.5|1486.4|1485.2|526
1681398000000|2023-04-13 15:00:00|1486.8|1485.6|1485.3|1484.1|1487.8|1486.6|1485.3|1484.1|824
1681398300000|2023-04-13 15:05:00|1485.4|1484.2|1485.3|1484.1|1485.6|1484.4|1484.8|1483.6|517
1681398600000|2023-04-13 15:10:00|1485|1483.8|1485.8|1484.6|1485.8|1484.6|1484.6|1483.4|448
1681398900000|2023-04-13 15:15:00|1486|1484.8|1485.4|1484.2|1486|1484.8|1484.8|1483.6|849
1681399200000|2023-04-13 15:20:00|1485.5|1484.3|1483.9|1482.7|1485.8|1484.6|1483.9|1482.7|910
1681399500000|2023-04-13 15:25:00|1484|1482.8|1482.1|1480.9|1484.1|1482.9|1482|1480.8|1044
1681399800000|2023-04-13 15:30:00|1482|1480.8|1479.9|1478.7|1482|1480.8|1479.8|1478.6|1365
1681400100000|2023-04-13 15:35:00|1480|1478.8|1479.7|1478.5|1481.3|1480.1|1479.5|1478.3|1156
1681400400000|2023-04-13 15:40:00|1479.8|1478.6|1480.1|1478.9|1480.5|1479.3|1479.7|1478.5|911
1681400700000|2023-04-13 15:45:00|1480.2|1479|1479.5|1478.3|1480.5|1479.3|1479.1|1477.9|828
1681401000000|2023-04-13 15:50:00|1479.6|1478.4|1479.5|1478.3|1480.1|1478.9|1479.3|1478.1|1205
1681401300000|2023-04-13 15:55:00|1479.8|1478.6|1481.4|1480.2|1481.4|1480.2|1479.8|1478.6|464
1681401600000|2023-04-13 16:00:00|1481.6|1480.4|1480.3|1479.1|1481.6|1480.4|1480|1478.8|1610
1681401900000|2023-04-13 16:05:00|1480.2|1479|1480.7|1479.5|1481.2|1480|1480|1478.8|415
1681402200000|2023-04-13 16:10:00|1480.6|1479.4|1480.7|1479.5|1481.1|1479.9|1480.5|1479.3|286
1681402500000|2023-04-13 16:15:00|1480.6|1479.4|1481.2|1480|1481.4|1480.2|1480.6|1479.4|384
1681402800000|2023-04-13 16:20:00|1481.1|1479.9|1481.1|1479.9|1481.2|1480|1480.7|1479.5|367
1681403100000|2023-04-13 16:25:00|1481|1479.8|1480.3|1479.1|1481.4|1480.2|1479.6|1478.4|745
1681403400000|2023-04-13 16:30:00|1480.5|1479.3|1480.5|1479.3|1480.9|1479.7|1479.9|1478.7|579
1681403700000|2023-04-13 16:35:00|1480.6|1479.4|1481.3|1480.1|1481.3|1480.1|1480.4|1479.2|774
1681404000000|2023-04-13 16:40:00|1481.5|1480.3|1481.5|1480.3|1481.8|1480.6|1481.1|1479.9|577
1681404300000|2023-04-13 16:45:00|1481.6|1480.4|1482.3|1481.1|1482.3|1481.1|1481.5|1480.3|469
1681404600000|2023-04-13 16:50:00|1482.5|1481.3|1482.7|1481.5|1483|1481.8|1482.3|1481.1|518
1681404900000|2023-04-13 16:55:00|1482.5|1481.3|1481.5|1480.3|1482.5|1481.3|1481.2|1480|670
1681405200000|2023-04-13 17:00:00|1481.7|1480.5|1481.3|1480.1|1482|1480.8|1481.3|1480.1|544
1681405500000|2023-04-13 17:05:00|1481.4|1480.2|1480.1|1478.9|1481.8|1480.6|1480|1478.8|366
1681405800000|2023-04-13 17:10:00|1480|1478.8|1478.7|1477.5|1480|1478.8|1478.2|1477|815
1681406100000|2023-04-13 17:15:00|1478.9|1477.7|1478.9|1477.7|1479.4|1478.2|1478.7|1477.5|626
1681406400000|2023-04-13 17:20:00|1479.1|1477.9|1479.1|1477.9|1479.6|1478.4|1478.8|1477.6|617
1681406700000|2023-04-13 17:25:00|1479.2|1478|1479.1|1477.9|1479.5|1478.3|1478.8|1477.6|542
1681407000000|2023-04-13 17:30:00|1479|1477.8|1480.3|1479.1|1480.5|1479.3|1478.9|1477.7|596
1681407300000|2023-04-13 17:35:00|1480.2|1479|1479.4|1478.2|1480.2|1479|1478.7|1477.5|532
1681407600000|2023-04-13 17:40:00|1479.7|1478.5|1479|1477.8|1480|1478.8|1479|1477.8|555
1681407900000|2023-04-13 17:45:00|1479.2|1478|1479.2|1478|1479.6|1478.4|1479|1477.8|407
1681408200000|2023-04-13 17:50:00|1479.1|1477.9|1478.5|1477.3|1479.2|1478|1478.5|1477.3|444
1681408500000|2023-04-13 17:55:00|1478.4|1477.2|1479.3|1478.1|1479.6|1478.4|1478.2|1477|413
1681408800000|2023-04-13 18:00:00|1479.4|1478.2|1479.7|1478.5|1479.8|1478.6|1479|1477.8|713
1681409100000|2023-04-13 18:05:00|1479.8|1478.6|1479.9|1478.7|1481|1479.8|1479.8|1478.6|1122
1681409400000|2023-04-13 18:10:00|1480.1|1478.9|1479.5|1478.3|1480.2|1479|1478.4|1477.2|3945
1681409700000|2023-04-13 18:15:00|1479.6|1478.4|1480.8|1479.6|1481|1479.8|1479.6|1478.4|2053
1681430400000|2023-04-14 00:00:00|1479.1|1477.9|1478.7|1477.5|1479.2|1478|1478|1476.8|289
1681430700000|2023-04-14 00:05:00|1478.6|1477.4|1478.3|1477.1|1478.6|1477.4|1478.2|1477|58
1681431000000|2023-04-14 00:10:00|1478.2|1477|1477.6|1476.4|1478.3|1477.1|1477.2|1476|77
1681431300000|2023-04-14 00:15:00|1477.7|1476.5|1478.1|1476.9|1478.3|1477.1|1477.7|1476.5|127
1681431600000|2023-04-14 00:20:00|1478.2|1477|1478.2|1477|1478.4|1477.2|1478.2|1477|55
1681431900000|2023-04-14 00:25:00|1478.3|1477.1|1477.7|1476.5|1478.3|1477.1|1477.7|1476.5|39
1681432200000|2023-04-14 00:30:00|1477.8|1476.6|1478.9|1477.7|1479.2|1478|1477.8|1476.6|107
1681432500000|2023-04-14 00:35:00|1478.6|1477.4|1478.5|1477.3|1478.6|1477.4|1478.2|1477|41
1681432800000|2023-04-14 00:40:00|1478.6|1477.4|1478.4|1477.2|1478.9|1477.7|1478|1476.8|118
1681433100000|2023-04-14 00:45:00|1478.6|1477.4|1478.8|1477.6|1479.5|1478.3|1478.5|1477.3|119
1681433400000|2023-04-14 00:50:00|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.7|1477.5|13
1681433700000|2023-04-14 00:55:00|1479|1477.8|1477.9|1476.7|1479.2|1478|1477.9|1476.7|182
1681434000000|2023-04-14 01:00:00|1478|1476.8|1479.6|1478.4|1479.8|1478.6|1478|1476.8|306
1681434300000|2023-04-14 01:05:00|1479.5|1478.3|1479.4|1478.2|1480.2|1479|1478.9|1477.7|133
1681434600000|2023-04-14 01:10:00|1479.5|1478.3|1480.5|1479.3|1480.8|1479.6|1478.7|1477.5|134
1681434900000|2023-04-14 01:15:00|1479.8|1478.6|1481.6|1480.4|1481.7|1480.5|1479.5|1478.3|203
1681435200000|2023-04-14 01:20:00|1481.5|1480.3|1481.3|1480.1|1481.7|1480.5|1480.7|1479.5|147
1681435500000|2023-04-14 01:25:00|1481.5|1480.3|1481.5|1480.3|1482|1480.8|1481|1479.8|55
1681435800000|2023-04-14 01:30:00|1481.6|1480.4|1482.1|1480.9|1482.1|1480.9|1481.5|1480.3|86
1681436100000|2023-04-14 01:35:00|1482.2|1481|1481.7|1480.5|1482.2|1481|1481.2|1480|122
1681436400000|2023-04-14 01:40:00|1481.8|1480.6|1481.2|1480|1482.2|1481|1481.2|1480|122
1681436700000|2023-04-14 01:45:00|1481.1|1479.9|1480.7|1479.5|1481.2|1480|1480.5|1479.3|119
1681437000000|2023-04-14 01:50:00|1480.8|1479.6|1481|1479.8|1481.2|1480|1480.7|1479.5|17
1681437300000|2023-04-14 01:55:00|1480.9|1479.7|1481.7|1480.5|1481.9|1480.7|1480.5|1479.3|113
1681437600000|2023-04-14 02:00:00|1481.8|1480.6|1481.1|1479.9|1481.8|1480.6|1480.7|1479.5|25
1681437900000|2023-04-14 02:05:00|1481.2|1480|1481.2|1480|1482|1480.8|1481.2|1480|90
1681438200000|2023-04-14 02:10:00|1480.9|1479.7|1480.3|1479.1|1480.9|1479.7|1479.8|1478.6|62
1681438500000|2023-04-14 02:15:00|1480.2|1479|1480.3|1479.1|1480.3|1479.1|1479.9|1478.7|21
1681438800000|2023-04-14 02:20:00|1480.2|1479|1479.7|1478.5|1480.2|1479|1479.6|1478.4|8
1681439100000|2023-04-14 02:25:00|1479.6|1478.4|1479.6|1478.4|1479.7|1478.5|1479.6|1478.4|29
1681439400000|2023-04-14 02:30:00|1479.5|1478.3|1478.9|1477.7|1479.6|1478.4|1478.8|1477.6|31
1681439700000|2023-04-14 02:35:00|1478.8|1477.6|1478.9|1477.7|1479.3|1478.1|1478.5|1477.3|87
1681440000000|2023-04-14 02:40:00|1478.6|1477.4|1477.2|1476|1478.7|1477.5|1476.8|1475.6|101
1681440300000|2023-04-14 02:45:00|1477.3|1476.1|1477.8|1476.6|1477.9|1476.7|1477.2|1476|85
1681440600000|2023-04-14 02:50:00|1477.7|1476.5|1477.5|1476.3|1477.8|1476.6|1476.8|1475.6|156
1681440900000|2023-04-14 02:55:00|1477.4|1476.2|1477.6|1476.4|1478|1476.8|1477.1|1475.9|65
1681441200000|2023-04-14 03:00:00|1477.4|1476.2|1477.1|1475.9|1477.6|1476.4|1476.8|1475.6|53
1681441500000|2023-04-14 03:05:00|1477|1475.8|1477.1|1475.9|1477.5|1476.3|1477|1475.8|12
1681441800000|2023-04-14 03:10:00|1477.2|1476|1476.7|1475.5|1477.2|1476|1476.7|1475.5|28
1681442100000|2023-04-14 03:15:00|1476.9|1475.7|1477.1|1475.9|1477.6|1476.4|1476.5|1475.3|77
1681442400000|2023-04-14 03:20:00|1477|1475.8|1477.2|1476|1477.2|1476|1476.7|1475.5|16
1681442700000|2023-04-14 03:25:00|1477.3|1476.1|1477.3|1476.1|1477.6|1476.4|1477.2|1476|16
1681443000000|2023-04-14 03:30:00|1477.2|1476|1477.4|1476.2|1477.6|1476.4|1477.2|1476|42
1681443300000|2023-04-14 03:35:00|1477.6|1476.4|1477.4|1476.2|1477.6|1476.4|1477.4|1476.2|4
1681443600000|2023-04-14 03:40:00|1477.5|1476.3|1476.9|1475.7|1477.6|1476.4|1476.9|1475.7|14
1681443900000|2023-04-14 03:45:00|1477.1|1475.9|1476.9|1475.7|1477.1|1475.9|1476.7|1475.5|12
1681444200000|2023-04-14 03:50:00|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|10
1681444500000|2023-04-14 03:55:00|1476.7|1475.5|1476.4|1475.2|1476.7|1475.5|1476.4|1475.2|7
1681444800000|2023-04-14 04:00:00|1476.7|1475.5|1476.3|1475.1|1476.7|1475.5|1476.2|1475|14
1681445100000|2023-04-14 04:05:00|1476.2|1475|1476.3|1475.1|1476.4|1475.2|1476.2|1475|15
1681445400000|2023-04-14 04:10:00|1476.4|1475.2|1476.3|1475.1|1476.6|1475.4|1476.2|1475|33
1681445700000|2023-04-14 04:15:00|1476.2|1475|1477.6|1476.4|1477.6|1476.4|1475.9|1474.7|131
1681446000000|2023-04-14 04:20:00|1477.5|1476.3|1477|1475.8|1477.5|1476.3|1476.9|1475.7|95
1681446300000|2023-04-14 04:25:00|1477.2|1476|1477.3|1476.1|1477.3|1476.1|1476.8|1475.6|62
1681446600000|2023-04-14 04:30:00|1477.1|1475.9|1477.4|1476.2|1477.6|1476.4|1477.1|1475.9|86
1681446900000|2023-04-14 04:35:00|1477.3|1476.1|1476.4|1475.2|1477.3|1476.1|1476.3|1475.1|112
1681447200000|2023-04-14 04:40:00|1476.3|1475.1|1476.2|1475|1476.5|1475.3|1476|1474.8|35
1681447500000|2023-04-14 04:45:00|1476.1|1474.9|1475.5|1474.3|1476.1|1474.9|1475.5|1474.3|37
1681447800000|2023-04-14 04:50:00|1475.6|1474.4|1475.9|1474.7|1475.9|1474.7|1475.5|1474.3|19
1681448100000|2023-04-14 04:55:00|1475.8|1474.6|1475.9|1474.7|1476|1474.8|1475.8|1474.6|8
1681448400000|2023-04-14 05:00:00|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.8|1474.6|7
1681448700000|2023-04-14 05:05:00|1476.1|1474.9|1476|1474.8|1476.3|1475.1|1475.8|1474.6|14
1681449000000|2023-04-14 05:10:00|1475.9|1474.7|1476|1474.8|1476|1474.8|1475.8|1474.6|6
1681449300000|2023-04-14 05:15:00|1475.9|1474.7|1475.7|1474.5|1475.9|1474.7|1475.7|1474.5|22
1681449600000|2023-04-14 05:20:00|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.8|1474.6|16
1681449900000|2023-04-14 05:25:00|1475.9|1474.7|1475.5|1474.3|1475.9|1474.7|1475.4|1474.2|22
1681450200000|2023-04-14 05:30:00|1475.7|1474.5|1476.4|1475.2|1476.8|1475.6|1475.7|1474.5|174
1681450500000|2023-04-14 05:35:00|1476.5|1475.3|1476.6|1475.4|1477.7|1476.5|1476.2|1475|213
1681450800000|2023-04-14 05:40:00|1476.5|1475.3|1475.1|1473.9|1476.5|1475.3|1474.9|1473.7|85
1681451100000|2023-04-14 05:45:00|1475.2|1474|1476.9|1475.7|1476.9|1475.7|1475.2|1474|103
1681451400000|2023-04-14 05:50:00|1476.7|1475.5|1476.4|1475.2|1476.7|1475.5|1475.6|1474.4|106
1681451700000|2023-04-14 05:55:00|1476.5|1475.3|1476.8|1475.6|1476.9|1475.7|1476.1|1474.9|50
1681452000000|2023-04-14 06:00:00|1476.9|1475.7|1476|1474.8|1476.9|1475.7|1476|1474.8|138
1681452300000|2023-04-14 06:05:00|1475.9|1474.7|1476.7|1475.5|1476.7|1475.5|1475.4|1474.2|217
1681452600000|2023-04-14 06:10:00|1476.6|1475.4|1475.7|1474.5|1476.9|1475.7|1475.5|1474.3|126
1681452900000|2023-04-14 06:15:00|1475.5|1474.3|1475|1473.8|1475.8|1474.6|1474.9|1473.7|29
1681453200000|2023-04-14 06:20:00|1474.9|1473.7|1475.7|1474.5|1476|1474.8|1474.9|1473.7|43
1681453500000|2023-04-14 06:25:00|1475.8|1474.6|1476|1474.8|1476.1|1474.9|1475.5|1474.3|30
1681453800000|2023-04-14 06:30:00|1476.1|1474.9|1476.2|1475|1476.5|1475.3|1475.9|1474.7|146
1681454100000|2023-04-14 06:35:00|1476.3|1475.1|1475.9|1474.7|1476.4|1475.2|1475.9|1474.7|131
1681454400000|2023-04-14 06:40:00|1475.8|1474.6|1475.3|1474.1|1475.9|1474.7|1475.3|1474.1|26
1681454700000|2023-04-14 06:45:00|1475.2|1474|1475.1|1473.9|1475.4|1474.2|1474.7|1473.5|19
1681455000000|2023-04-14 06:50:00|1475|1473.8|1474.9|1473.7|1475.1|1473.9|1474.2|1473|45
1681455300000|2023-04-14 06:55:00|1474.8|1473.6|1473.8|1472.6|1475.3|1474.1|1473.7|1472.5|44
1681455600000|2023-04-14 07:00:00|1473.9|1472.7|1474.7|1473.5|1474.7|1473.5|1473.9|1472.7|32
1681455900000|2023-04-14 07:05:00|1474.4|1473.2|1474.4|1473.2|1474.7|1473.5|1474.1|1472.9|28
1681456200000|2023-04-14 07:10:00|1474.2|1473|1475.2|1474|1475.2|1474|1474.2|1473|120
1681456500000|2023-04-14 07:15:00|1475.1|1473.9|1474.9|1473.7|1475.1|1473.9|1474.6|1473.4|101
1681456800000|2023-04-14 07:20:00|1475|1473.8|1475|1473.8|1475.6|1474.4|1475|1473.8|22
1681457100000|2023-04-14 07:25:00|1475.1|1473.9|1474.9|1473.7|1475.1|1473.9|1473.9|1472.7|43
1681457400000|2023-04-14 07:30:00|1475|1473.8|1474.5|1473.3|1475|1473.8|1474.1|1472.9|129
1681457700000|2023-04-14 07:35:00|1474.6|1473.4|1474.1|1472.9|1474.6|1473.4|1473.6|1472.4|24
1681458000000|2023-04-14 07:40:00|1474|1472.8|1473.8|1472.6|1474.3|1473.1|1473.6|1472.4|29
1681458300000|2023-04-14 07:45:00|1473.6|1472.4|1473.5|1472.3|1473.8|1472.6|1473.5|1472.3|64
1681458600000|2023-04-14 07:50:00|1473.3|1472.1|1472.9|1471.7|1473.6|1472.4|1472.8|1471.6|21
1681458900000|2023-04-14 07:55:00|1472.8|1471.6|1472.5|1471.3|1473.4|1472.2|1472.5|1471.3|138
1681459200000|2023-04-14 08:00:00|1472.6|1471.4|1473.2|1472|1473.2|1472|1472.4|1471.2|81
1681459500000|2023-04-14 08:05:00|1473.1|1471.9|1473.7|1472.5|1474.1|1472.9|1473.1|1471.9|127
1681459800000|2023-04-14 08:10:00|1473.6|1472.4|1474.2|1473|1474.5|1473.3|1473.2|1472|57
1681460100000|2023-04-14 08:15:00|1474.1|1472.9|1474.2|1473|1474.7|1473.5|1474.1|1472.9|59
1681460400000|2023-04-14 08:20:00|1474.3|1473.1|1473.7|1472.5|1474.3|1473.1|1473.7|1472.5|95
1681460700000|2023-04-14 08:25:00|1473.6|1472.4|1473.6|1472.4|1474.1|1472.9|1473.4|1472.2|46
1681461000000|2023-04-14 08:30:00|1473.7|1472.5|1473.8|1472.6|1474|1472.8|1473.2|1472|82
1681461300000|2023-04-14 08:35:00|1473.7|1472.5|1472.9|1471.7|1473.7|1472.5|1472.9|1471.7|41
1681461600000|2023-04-14 08:40:00|1472.8|1471.6|1472.4|1471.2|1473.2|1472|1472.4|1471.2|55
1681461900000|2023-04-14 08:45:00|1472.7|1471.5|1472.4|1471.2|1472.7|1471.5|1472.2|1471|52
1681462200000|2023-04-14 08:50:00|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.2|1471|38
1681462500000|2023-04-14 08:55:00|1472.3|1471.1|1472.2|1471|1472.9|1471.7|1472.1|1470.9|106
1681462800000|2023-04-14 09:00:00|1472.1|1470.9|1471.9|1470.7|1472.2|1471|1471.9|1470.7|89
1681463100000|2023-04-14 09:05:00|1472|1470.8|1471.9|1470.7|1472.5|1471.3|1471.9|1470.7|87
1681463400000|2023-04-14 09:10:00|1472|1470.8|1471.5|1470.3|1472.1|1470.9|1471.4|1470.2|68
1681463700000|2023-04-14 09:15:00|1471.6|1470.4|1472|1470.8|1472.2|1471|1471.5|1470.3|48
1681464000000|2023-04-14 09:20:00|1471.9|1470.7|1472.1|1470.9|1472.2|1471|1471.9|1470.7|80
1681464300000|2023-04-14 09:25:00|1472.2|1471|1472.6|1471.4|1472.7|1471.5|1471.9|1470.7|79
1681464600000|2023-04-14 09:30:00|1472.5|1471.3|1472.1|1470.9|1472.5|1471.3|1472.1|1470.9|49
1681464900000|2023-04-14 09:35:00|1472.2|1471|1471.7|1470.5|1472.3|1471.1|1471.4|1470.2|56
1681465200000|2023-04-14 09:40:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.1|1469.9|94
1681465500000|2023-04-14 09:45:00|1471.7|1470.5|1472.4|1471.2|1472.9|1471.7|1471.7|1470.5|50
1681465800000|2023-04-14 09:50:00|1472.5|1471.3|1472.4|1471.2|1472.6|1471.4|1472.1|1470.9|73
1681466100000|2023-04-14 09:55:00|1472.6|1471.4|1472.1|1470.9|1472.7|1471.5|1472.1|1470.9|52
1681466400000|2023-04-14 10:00:00|1471.9|1470.7|1472.8|1471.6|1473|1471.8|1471.9|1470.7|79
1681466700000|2023-04-14 10:05:00|1472.7|1471.5|1472.6|1471.4|1473|1471.8|1472.4|1471.2|70
1681467000000|2023-04-14 10:10:00|1472.4|1471.2|1472.2|1471|1472.7|1471.5|1471.9|1470.7|56
1681467300000|2023-04-14 10:15:00|1472.1|1470.9|1472.5|1471.3|1472.5|1471.3|1471.9|1470.7|63
1681467600000|2023-04-14 10:20:00|1472.6|1471.4|1472.9|1471.7|1473.2|1472|1472.5|1471.3|80
1681467900000|2023-04-14 10:25:00|1472.8|1471.6|1473|1471.8|1473.3|1472.1|1472.6|1471.4|86
1681468200000|2023-04-14 10:30:00|1472.9|1471.7|1472.9|1471.7|1473.2|1472|1472.5|1471.3|75
1681468500000|2023-04-14 10:35:00|1473|1471.8|1473.1|1471.9|1473.2|1472|1472.8|1471.6|95
1681468800000|2023-04-14 10:40:00|1473|1471.8|1472.9|1471.7|1473|1471.8|1472.5|1471.3|166
1681469100000|2023-04-14 10:45:00|1472.8|1471.6|1472.9|1471.7|1473.3|1472.1|1472.5|1471.3|58
1681469400000|2023-04-14 10:50:00|1473|1471.8|1473|1471.8|1473|1471.8|1472.6|1471.4|113
1681469700000|2023-04-14 10:55:00|1472.9|1471.7|1472.9|1471.7|1473.1|1471.9|1472.6|1471.4|96
1681470000000|2023-04-14 11:00:00|1472.6|1471.4|1472.6|1471.4|1472.8|1471.6|1472.4|1471.2|217
1681470300000|2023-04-14 11:05:00|1472.8|1471.6|1472.2|1471|1472.9|1471.7|1472.2|1471|66
1681470600000|2023-04-14 11:10:00|1472.1|1470.9|1472.4|1471.2|1472.5|1471.3|1472.1|1470.9|52
1681470900000|2023-04-14 11:15:00|1472.2|1471|1473.6|1472.4|1473.8|1472.6|1472.1|1470.9|86
1681471200000|2023-04-14 11:20:00|1473.7|1472.5|1473.6|1472.4|1473.9|1472.7|1473.2|1472|75
1681471500000|2023-04-14 11:25:00|1473.7|1472.5|1473.6|1472.4|1474.4|1473.2|1473.4|1472.2|57
1681471800000|2023-04-14 11:30:00|1473.4|1472.2|1473.4|1472.2|1474.2|1473|1473.4|1472.2|38
1681472100000|2023-04-14 11:35:00|1473.5|1472.3|1472.9|1471.7|1473.8|1472.6|1472.8|1471.6|30
1681472400000|2023-04-14 11:40:00|1473.2|1472|1473.2|1472|1473.4|1472.2|1472.9|1471.7|39
1681472700000|2023-04-14 11:45:00|1473.4|1472.2|1474.5|1473.3|1474.5|1473.3|1473.4|1472.2|92
1681473000000|2023-04-14 11:50:00|1474.4|1473.2|1474.7|1473.5|1474.7|1473.5|1474.2|1473|98
1681473300000|2023-04-14 11:55:00|1474.8|1473.6|1474.4|1473.2|1474.8|1473.6|1474|1472.8|98
1681473600000|2023-04-14 12:00:00|1474.2|1473|1475.3|1474.1|1475.4|1474.2|1474.2|1473|128
1681473900000|2023-04-14 12:05:00|1475.2|1474|1475.2|1474|1475.5|1474.3|1474.9|1473.7|117
1681474200000|2023-04-14 12:10:00|1475.1|1473.9|1476.2|1475|1476.2|1475|1475|1473.8|211
1681474500000|2023-04-14 12:15:00|1476.6|1475.4|1475.5|1474.3|1476.6|1475.4|1475|1473.8|171
1681474800000|2023-04-14 12:20:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.2|1474|156
1681475100000|2023-04-14 12:25:00|1476|1474.8|1476.4|1475.2|1476.5|1475.3|1475.8|1474.6|151
1681475400000|2023-04-14 12:30:00|1476|1474.8|1475.2|1474|1476.6|1475.4|1475.2|1474|162
1681475700000|2023-04-14 12:35:00|1475.1|1473.9|1475.9|1474.7|1476.1|1474.9|1475|1473.8|108
1681476000000|2023-04-14 12:40:00|1475.7|1474.5|1474.9|1473.7|1475.7|1474.5|1474.6|1473.4|104
1681479000000|2023-04-14 13:30:00|1474.3|1473.1|1472.8|1471.6|1475.2|1474|1470.1|1468.9|4496
1681479300000|2023-04-14 13:35:00|1472.7|1471.5|1473.8|1472.6|1474.5|1473.3|1471.7|1470.5|1555
1681479600000|2023-04-14 13:40:00|1473.6|1472.4|1474.9|1473.7|1475.5|1474.3|1472.9|1471.7|1454
1681479900000|2023-04-14 13:45:00|1474.8|1473.6|1471.7|1470.5|1474.8|1473.6|1471.4|1470.2|1290
1681480200000|2023-04-14 13:50:00|1471.5|1470.3|1473|1471.8|1473.3|1472.1|1470.6|1469.4|726
1681480500000|2023-04-14 13:55:00|1472.9|1471.7|1473.6|1472.4|1473.8|1472.6|1472.5|1471.3|1089
1681480800000|2023-04-14 14:00:00|1473.3|1472.1|1472.1|1470.9|1473.6|1472.4|1472|1470.8|1314
1681481100000|2023-04-14 14:05:00|1472|1470.8|1471.8|1470.6|1473.1|1471.9|1471.3|1470.1|1194
1681481400000|2023-04-14 14:10:00|1471.6|1470.4|1472.9|1471.7|1473.9|1472.7|1471.6|1470.4|591
1681481700000|2023-04-14 14:15:00|1473.2|1472|1473.1|1471.9|1473.7|1472.5|1472.2|1471|1000
1681482000000|2023-04-14 14:20:00|1473|1471.8|1472.1|1470.9|1473.7|1472.5|1471.8|1470.6|1013
1681482300000|2023-04-14 14:25:00|1471.9|1470.7|1469.6|1468.4|1472.1|1470.9|1469.2|1468|907
1681482600000|2023-04-14 14:30:00|1469.4|1468.2|1468.2|1467|1469.6|1468.4|1466.7|1465.5|966
1681482900000|2023-04-14 14:35:00|1467.9|1466.7|1469.4|1468.2|1469.5|1468.3|1467.9|1466.7|990
1681483200000|2023-04-14 14:40:00|1469.2|1468|1469|1467.8|1469.7|1468.5|1468|1466.8|504
1681483500000|2023-04-14 14:45:00|1469.1|1467.9|1467.7|1466.5|1469.5|1468.3|1467.2|1466|541
1681483800000|2023-04-14 14:50:00|1467.6|1466.4|1465.7|1464.5|1467.8|1466.6|1465.7|1464.5|928
1681484100000|2023-04-14 14:55:00|1465.9|1464.7|1466.3|1465.1|1467.3|1466.1|1465.6|1464.4|1143
1681484400000|2023-04-14 15:00:00|1466.1|1464.9|1467.5|1466.3|1467.6|1466.4|1465.8|1464.6|703
1681484700000|2023-04-14 15:05:00|1467.4|1466.2|1469.4|1468.2|1469.4|1468.2|1467.4|1466.2|573
1681485000000|2023-04-14 15:10:00|1469.2|1468|1468.4|1467.2|1469.4|1468.2|1467.6|1466.4|479
1681485300000|2023-04-14 15:15:00|1468.3|1467.1|1468.9|1467.7|1469.4|1468.2|1468.2|1467|385
1681485600000|2023-04-14 15:20:00|1468.7|1467.5|1467.6|1466.4|1468.7|1467.5|1467.1|1465.9|665
1681485900000|2023-04-14 15:25:00|1467.8|1466.6|1469.3|1468.1|1469.5|1468.3|1467.8|1466.6|529
1681486200000|2023-04-14 15:30:00|1469.2|1468|1469.3|1468.1|1470.9|1469.7|1468.5|1467.3|658
1681486500000|2023-04-14 15:35:00|1469.4|1468.2|1469.6|1468.4|1470.1|1468.9|1469|1467.8|280
1681486800000|2023-04-14 15:40:00|1469.7|1468.5|1470.6|1469.4|1470.6|1469.4|1469.3|1468.1|412
1681487100000|2023-04-14 15:45:00|1470.8|1469.6|1471.4|1470.2|1471.4|1470.2|1470.5|1469.3|644
1681487400000|2023-04-14 15:50:00|1471.1|1469.9|1471.6|1470.4|1471.6|1470.4|1470.4|1469.2|721
1681487700000|2023-04-14 15:55:00|1471.8|1470.6|1470.9|1469.7|1471.8|1470.6|1469.9|1468.7|392
1681488000000|2023-04-14 16:00:00|1471.1|1469.9|1470.9|1469.7|1471.4|1470.2|1470.3|1469.1|460
1681488300000|2023-04-14 16:05:00|1471|1469.8|1471.2|1470|1471.3|1470.1|1469.9|1468.7|491
1681488600000|2023-04-14 16:10:00|1471.4|1470.2|1470.3|1469.1|1471.7|1470.5|1470.3|1469.1|427
1681488900000|2023-04-14 16:15:00|1470.5|1469.3|1470.4|1469.2|1471.1|1469.9|1470|1468.8|484
1681489200000|2023-04-14 16:20:00|1470.3|1469.1|1470.7|1469.5|1471.1|1469.9|1470|1468.8|369
1681489500000|2023-04-14 16:25:00|1470.6|1469.4|1471.3|1470.1|1471.6|1470.4|1470.6|1469.4|873
1681489800000|2023-04-14 16:30:00|1471.4|1470.2|1470.8|1469.6|1472.1|1470.9|1470.6|1469.4|612
1681490100000|2023-04-14 16:35:00|1471.1|1469.9|1472.3|1471.1|1472.3|1471.1|1471|1469.8|309
1681490400000|2023-04-14 16:40:00|1472.6|1471.4|1471.8|1470.6|1473.3|1472.1|1471.8|1470.6|558
1681490700000|2023-04-14 16:45:00|1472|1470.8|1472|1470.8|1472.8|1471.6|1471.5|1470.3|388
1681491000000|2023-04-14 16:50:00|1472.1|1470.9|1473.3|1472.1|1473.5|1472.3|1472|1470.8|330
1681491300000|2023-04-14 16:55:00|1473.4|1472.2|1473.4|1472.2|1473.9|1472.7|1473.2|1472|545
1681491600000|2023-04-14 17:00:00|1473.5|1472.3|1473.5|1472.3|1474|1472.8|1473|1471.8|633
1681491900000|2023-04-14 17:05:00|1473.6|1472.4|1474.2|1473|1474.2|1473|1473.5|1472.3|1351
1681492200000|2023-04-14 17:10:00|1474.1|1472.9|1474.1|1472.9|1475|1473.8|1473.9|1472.7|1382
1681492500000|2023-04-14 17:15:00|1474.2|1473|1473.7|1472.5|1474.9|1473.7|1473.6|1472.4|563
1681492800000|2023-04-14 17:20:00|1473.6|1472.4|1474.2|1473|1474.7|1473.5|1473.6|1472.4|431
1681493100000|2023-04-14 17:25:00|1474.3|1473.1|1474.4|1473.2|1474.7|1473.5|1473.9|1472.7|338
1681493400000|2023-04-14 17:30:00|1474.5|1473.3|1473.5|1472.3|1474.7|1473.5|1473.4|1472.2|784
1681493700000|2023-04-14 17:35:00|1473.4|1472.2|1473.4|1472.2|1473.6|1472.4|1472.2|1471|628
1681494000000|2023-04-14 17:40:00|1473.3|1472.1|1473.4|1472.2|1473.9|1472.7|1472.9|1471.7|293
1681494300000|2023-04-14 17:45:00|1473.6|1472.4|1473.5|1472.3|1473.9|1472.7|1473.4|1472.2|1524
1681494600000|2023-04-14 17:50:00|1473.6|1472.4|1473.6|1472.4|1474.1|1472.9|1473.3|1472.1|345
1681494900000|2023-04-14 17:55:00|1473.7|1472.5|1473.8|1472.6|1474.1|1472.9|1473.3|1472.1|733
1681495200000|2023-04-14 18:00:00|1473.7|1472.5|1474|1472.8|1474.5|1473.3|1473.5|1472.3|533
1681495500000|2023-04-14 18:05:00|1474.1|1472.9|1474.3|1473.1|1474.8|1473.6|1473.5|1472.3|1142
1681495800000|2023-04-14 18:10:00|1474.4|1473.2|1473.2|1472|1475.4|1474.2|1473.1|1471.9|2911
1681496100000|2023-04-14 18:15:00|1473.4|1472.2|1473.5|1472.3|1474.3|1473.1|1472.4|1471.2|2151
1681689600000|2023-04-17 00:00:00|1472.7|1471.5|1470.6|1469.4|1472.7|1471.5|1469.8|1468.6|500
1681689900000|2023-04-17 00:05:00|1471.2|1470|1471.9|1470.7|1472|1470.8|1471.1|1469.9|128
1681690200000|2023-04-17 00:10:00|1471.8|1470.6|1474.4|1473.2|1474.4|1473.2|1471.6|1470.4|111
1681690500000|2023-04-17 00:15:00|1474.2|1473|1473.9|1472.7|1474.8|1473.6|1473.9|1472.7|103
1681690800000|2023-04-17 00:20:00|1474.2|1473|1473.6|1472.4|1474.2|1473|1473.6|1472.4|41
1681691100000|2023-04-17 00:25:00|1473.9|1472.7|1473.4|1472.2|1474|1472.8|1473.3|1472.1|94
1681691400000|2023-04-17 00:30:00|1473.5|1472.3|1473.4|1472.2|1473.5|1472.3|1473.2|1472|82
1681691700000|2023-04-17 00:35:00|1473.3|1472.1|1473.9|1472.7|1474.1|1472.9|1473.2|1472|37
1681692000000|2023-04-17 00:40:00|1473.8|1472.6|1473.3|1472.1|1473.8|1472.6|1473.3|1472.1|7
1681692300000|2023-04-17 00:45:00|1473.2|1472|1473.4|1472.2|1473.4|1472.2|1472.9|1471.7|27
1681692600000|2023-04-17 00:50:00|1473.3|1472.1|1472.6|1471.4|1473.3|1472.1|1472.4|1471.2|40
1681692900000|2023-04-17 00:55:00|1472.1|1470.9|1470|1468.8|1472.1|1470.9|1469.9|1468.7|100
1681693200000|2023-04-17 01:00:00|1469.9|1468.7|1471.8|1470.6|1473|1471.8|1469.8|1468.6|84
1681693500000|2023-04-17 01:05:00|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1470.1|1468.9|55
1681693800000|2023-04-17 01:10:00|1472|1470.8|1472.1|1470.9|1472.3|1471.1|1472|1470.8|60
1681694100000|2023-04-17 01:15:00|1472|1470.8|1469.8|1468.6|1472|1470.8|1469.6|1468.4|64
1681694400000|2023-04-17 01:20:00|1470|1468.8|1469.5|1468.3|1470.6|1469.4|1468.6|1467.4|56
1681694700000|2023-04-17 01:25:00|1469.4|1468.2|1471.8|1470.6|1472|1470.8|1469.2|1468|63
1681695000000|2023-04-17 01:30:00|1472|1470.8|1472.5|1471.3|1472.5|1471.3|1471.7|1470.5|35
1681695300000|2023-04-17 01:35:00|1472.8|1471.6|1473.3|1472.1|1473.5|1472.3|1472.3|1471.1|155
1681695600000|2023-04-17 01:40:00|1473.5|1472.3|1474.7|1473.5|1474.7|1473.5|1473.5|1472.3|60
1681695900000|2023-04-17 01:45:00|1474.6|1473.4|1475.2|1474|1475.6|1474.4|1474.2|1473|24
1681696200000|2023-04-17 01:50:00|1475.4|1474.2|1475.3|1474.1|1475.7|1474.5|1474.5|1473.3|136
1681696500000|2023-04-17 01:55:00|1475.2|1474|1476.2|1475|1476.4|1475.2|1475|1473.8|64
1681696800000|2023-04-17 02:00:00|1476.3|1475.1|1473.4|1472.2|1476.3|1475.1|1473.4|1472.2|21
1681697100000|2023-04-17 02:05:00|1473.6|1472.4|1473.2|1472|1473.8|1472.6|1473.2|1472|30
1681697400000|2023-04-17 02:10:00|1473.4|1472.2|1472.7|1471.5|1473.5|1472.3|1472.7|1471.5|40
1681697700000|2023-04-17 02:15:00|1472.6|1471.4|1472.6|1471.4|1472.7|1471.5|1472.4|1471.2|11
1681698000000|2023-04-17 02:20:00|1472.4|1471.2|1472.6|1471.4|1472.7|1471.5|1472.4|1471.2|45
1681698300000|2023-04-17 02:25:00|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.4|1471.2|3
1681698600000|2023-04-17 02:30:00|1472.6|1471.4|1473.9|1472.7|1474|1472.8|1472.6|1471.4|11
1681698900000|2023-04-17 02:35:00|1474|1472.8|1474.4|1473.2|1474.5|1473.3|1473.4|1472.2|43
1681699200000|2023-04-17 02:40:00|1474.5|1473.3|1474.3|1473.1|1475.4|1474.2|1473.5|1472.3|74
1681699500000|2023-04-17 02:45:00|1474.4|1473.2|1475.6|1474.4|1475.6|1474.4|1474.1|1472.9|34
1681699800000|2023-04-17 02:50:00|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|1475.4|1474.2|18
1681700100000|2023-04-17 02:55:00|1476.1|1474.9|1475.8|1474.6|1476.4|1475.2|1475.6|1474.4|20
1681700400000|2023-04-17 03:00:00|1476|1474.8|1476.5|1475.3|1476.6|1475.4|1475.7|1474.5|84
1681700700000|2023-04-17 03:05:00|1476.4|1475.2|1475.6|1474.4|1476.4|1475.2|1475.4|1474.2|13
1681701000000|2023-04-17 03:10:00|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475|1473.8|4
1681701300000|2023-04-17 03:15:00|1475.4|1474.2|1476.1|1474.9|1476.1|1474.9|1475|1473.8|25
1681701600000|2023-04-17 03:20:00|1476.2|1475|1476.6|1475.4|1476.6|1475.4|1476.1|1474.9|13
1681701900000|2023-04-17 03:25:00|1476.5|1475.3|1476.6|1475.4|1476.6|1475.4|1476.3|1475.1|7
1681702200000|2023-04-17 03:30:00|1476.4|1475.2|1476.6|1475.4|1476.6|1475.4|1476.4|1475.2|17
1681702500000|2023-04-17 03:35:00|1476.5|1475.3|1476.5|1475.3|1476.6|1475.4|1476.4|1475.2|17
1681702800000|2023-04-17 03:40:00|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.4|1475.2|6
1681703100000|2023-04-17 03:45:00|1476.6|1475.4|1476.4|1475.2|1476.6|1475.4|1476.1|1474.9|5
1681703400000|2023-04-17 03:50:00|1476.3|1475.1|1476.9|1475.7|1476.9|1475.7|1476.1|1474.9|29
1681703700000|2023-04-17 03:55:00|1476.8|1475.6|1476.4|1475.2|1476.8|1475.6|1476.4|1475.2|10
1681704000000|2023-04-17 04:00:00|1476.3|1475.1|1476.4|1475.2|1476.4|1475.2|1476.2|1475|4
1681704300000|2023-04-17 04:05:00|1476.3|1475.1|1476|1474.8|1476.4|1475.2|1476|1474.8|7
1681704600000|2023-04-17 04:10:00|1476.1|1474.9|1475.9|1474.7|1476.1|1474.9|1475.9|1474.7|1
1681704900000|2023-04-17 04:15:00|1476|1474.8|1476.1|1474.9|1476.1|1474.9|1476|1474.8|14
1681705200000|2023-04-17 04:20:00|1476|1474.8|1475.9|1474.7|1476.1|1474.9|1475.9|1474.7|9
1681705500000|2023-04-17 04:25:00|1476|1474.8|1475.9|1474.7|1476.1|1474.9|1475.9|1474.7|14
1681705800000|2023-04-17 04:30:00|1476|1474.8|1475.9|1474.7|1476.1|1474.9|1475.9|1474.7|2
1681706100000|2023-04-17 04:35:00|1476|1474.8|1475.9|1474.7|1476|1474.8|1475.9|1474.7|4
1681706400000|2023-04-17 04:40:00|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|4
1681706700000|2023-04-17 04:45:00|1475.9|1474.7|1475.5|1474.3|1476|1474.8|1475.4|1474.2|18
1681707000000|2023-04-17 04:50:00|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|10
1681707300000|2023-04-17 04:55:00|1475.5|1474.3|1475.6|1474.4|1475.6|1474.4|1475.5|1474.3|30
1681707600000|2023-04-17 05:00:00|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|4
1681707900000|2023-04-17 05:05:00|1475.7|1474.5|1475.3|1474.1|1475.7|1474.5|1475.3|1474.1|9
1681708200000|2023-04-17 05:10:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475|1473.8|6
1681708500000|2023-04-17 05:15:00|1475|1473.8|1475.3|1474.1|1475.5|1474.3|1475|1473.8|14
1681708800000|2023-04-17 05:20:00|1475.4|1474.2|1475.1|1473.9|1475.4|1474.2|1474.9|1473.7|2
1681709100000|2023-04-17 05:25:00|1475.4|1474.2|1475.9|1474.7|1475.9|1474.7|1475.4|1474.2|2
1681709400000|2023-04-17 05:30:00|1476|1474.8|1477.8|1476.6|1478.1|1476.9|1476|1474.8|86
1681709700000|2023-04-17 05:35:00|1477.6|1476.4|1477.3|1476.1|1477.8|1476.6|1477.1|1475.9|17
1681710000000|2023-04-17 05:40:00|1477.6|1476.4|1477.1|1475.9|1477.7|1476.5|1476.9|1475.7|23
1681710300000|2023-04-17 05:45:00|1476.4|1475.2|1476.3|1475.1|1476.6|1475.4|1475.4|1474.2|36
1681710600000|2023-04-17 05:50:00|1476.4|1475.2|1477.1|1475.9|1477.3|1476.1|1476.3|1475.1|15
1681710900000|2023-04-17 05:55:00|1476.9|1475.7|1475.9|1474.7|1477.1|1475.9|1475.8|1474.6|7
1681711200000|2023-04-17 06:00:00|1475.8|1474.6|1475.3|1474.1|1476.4|1475.2|1474.9|1473.7|50
1681711500000|2023-04-17 06:05:00|1475.2|1474|1475.2|1474|1475.4|1474.2|1474.7|1473.5|23
1681711800000|2023-04-17 06:10:00|1475.1|1473.9|1475.1|1473.9|1475.3|1474.1|1474.5|1473.3|21
1681712100000|2023-04-17 06:15:00|1475|1473.8|1475.3|1474.1|1475.6|1474.4|1474.9|1473.7|1
1681712400000|2023-04-17 06:20:00|1475.4|1474.2|1475.9|1474.7|1476.1|1474.9|1475.2|1474|58
1681712700000|2023-04-17 06:25:00|1476.1|1474.9|1476.1|1474.9|1476.8|1475.6|1476|1474.8|6
1681713000000|2023-04-17 06:30:00|1476.2|1475|1476.2|1475|1476.3|1475.1|1475.9|1474.7|146
1681713300000|2023-04-17 06:35:00|1476.4|1475.2|1477.3|1476.1|1477.4|1476.2|1476.4|1475.2|9
1681713600000|2023-04-17 06:40:00|1477.4|1476.2|1479.1|1477.9|1479.1|1477.9|1477.4|1476.2|88
1681713900000|2023-04-17 06:45:00|1479.4|1478.2|1479.4|1478.2|1479.6|1478.4|1479.2|1478|71
1681714200000|2023-04-17 06:50:00|1479.1|1477.9|1478.5|1477.3|1479.1|1477.9|1477.9|1476.7|35
1681714500000|2023-04-17 06:55:00|1478.4|1477.2|1479.2|1478|1479.4|1478.2|1478.4|1477.2|51
1681714800000|2023-04-17 07:00:00|1479.1|1477.9|1477.6|1476.4|1479.1|1477.9|1476.9|1475.7|109
1681715100000|2023-04-17 07:05:00|1477.7|1476.5|1477.1|1475.9|1478|1476.8|1477.1|1475.9|42
1681715400000|2023-04-17 07:10:00|1477.2|1476|1477.6|1476.4|1477.9|1476.7|1477.2|1476|24
1681715700000|2023-04-17 07:15:00|1477.4|1476.2|1477.2|1476|1477.6|1476.4|1476.9|1475.7|77
1681716000000|2023-04-17 07:20:00|1477.3|1476.1|1476.7|1475.5|1477.3|1476.1|1476.7|1475.5|41
1681716300000|2023-04-17 07:25:00|1476.4|1475.2|1476.7|1475.5|1476.7|1475.5|1476.2|1475|35
1681716600000|2023-04-17 07:30:00|1476.4|1475.2|1476.9|1475.7|1476.9|1475.7|1476.4|1475.2|67
1681716900000|2023-04-17 07:35:00|1476.7|1475.5|1476.3|1475.1|1476.8|1475.6|1476.2|1475|31
1681717200000|2023-04-17 07:40:00|1476.2|1475|1476.4|1475.2|1476.5|1475.3|1475.9|1474.7|29
1681717500000|2023-04-17 07:45:00|1476.5|1475.3|1476.8|1475.6|1476.9|1475.7|1476.3|1475.1|35
1681717800000|2023-04-17 07:50:00|1476.9|1475.7|1476.9|1475.7|1476.9|1475.7|1476.9|1475.7|17
1681718100000|2023-04-17 07:55:00|1476.8|1475.6|1476.4|1475.2|1476.9|1475.7|1476.2|1475|30
1681718400000|2023-04-17 08:00:00|1476.2|1475|1476.7|1475.5|1476.9|1475.7|1476.1|1474.9|26
1681718700000|2023-04-17 08:05:00|1476.9|1475.7|1476.7|1475.5|1476.9|1475.7|1476.6|1475.4|11
1681719000000|2023-04-17 08:10:00|1476.6|1475.4|1476.9|1475.7|1476.9|1475.7|1476.6|1475.4|10
1681719300000|2023-04-17 08:15:00|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1475.8|1474.6|10
1681719600000|2023-04-17 08:20:00|1476.6|1475.4|1476.5|1475.3|1476.9|1475.7|1476.1|1474.9|60
1681719900000|2023-04-17 08:25:00|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.1|1474.9|9
1681720200000|2023-04-17 08:30:00|1476.1|1474.9|1476.3|1475.1|1476.6|1475.4|1476.1|1474.9|11
1681720500000|2023-04-17 08:35:00|1476.4|1475.2|1476.6|1475.4|1476.6|1475.4|1476.3|1475.1|0
1681720800000|2023-04-17 08:40:00|1476.5|1475.3|1476.8|1475.6|1476.8|1475.6|1476.3|1475.1|46
1681721100000|2023-04-17 08:45:00|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.3|1475.1|24
1681721400000|2023-04-17 08:50:00|1477.6|1476.4|1476.6|1475.4|1477.9|1476.7|1476.3|1475.1|50
1681721700000|2023-04-17 08:55:00|1476.7|1475.5|1476.6|1475.4|1477|1475.8|1476.3|1475.1|32
1681722000000|2023-04-17 09:00:00|1476.3|1475.1|1477.2|1476|1477.5|1476.3|1476.3|1475.1|22
1681722300000|2023-04-17 09:05:00|1477.3|1476.1|1477.6|1476.4|1477.8|1476.6|1477.3|1476.1|49
1681722600000|2023-04-17 09:10:00|1477.8|1476.6|1478.5|1477.3|1478.6|1477.4|1477.8|1476.6|29
1681722900000|2023-04-17 09:15:00|1478.6|1477.4|1478.5|1477.3|1478.8|1477.6|1478.5|1477.3|24
1681723200000|2023-04-17 09:20:00|1478.6|1477.4|1479|1477.8|1479.1|1477.9|1478.6|1477.4|35
1681723500000|2023-04-17 09:25:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1478.8|1477.6|35
1681723800000|2023-04-17 09:30:00|1479.4|1478.2|1479.6|1478.4|1479.6|1478.4|1479.1|1477.9|26
1681724100000|2023-04-17 09:35:00|1479.8|1478.6|1479.5|1478.3|1480.1|1478.9|1479.3|1478.1|123
1681724400000|2023-04-17 09:40:00|1479.6|1478.4|1479.5|1478.3|1480|1478.8|1479.5|1478.3|35
1681724700000|2023-04-17 09:45:00|1479.6|1478.4|1479.6|1478.4|1480|1478.8|1479.5|1478.3|37
1681725000000|2023-04-17 09:50:00|1479.5|1478.3|1479.3|1478.1|1479.8|1478.6|1479.3|1478.1|30
1681725300000|2023-04-17 09:55:00|1479.1|1477.9|1479.5|1478.3|1480|1478.8|1479|1477.8|63
1681725600000|2023-04-17 10:00:00|1479.3|1478.1|1479.1|1477.9|1479.5|1478.3|1479|1477.8|63
1681725900000|2023-04-17 10:05:00|1479.3|1478.1|1479.6|1478.4|1479.8|1478.6|1479|1477.8|35
1681726200000|2023-04-17 10:10:00|1479.8|1478.6|1481|1479.8|1481|1479.8|1479.8|1478.6|221
1681726500000|2023-04-17 10:15:00|1481.3|1480.1|1481|1479.8|1482|1480.8|1480.8|1479.6|136
1681726800000|2023-04-17 10:20:00|1480.9|1479.7|1480.8|1479.6|1481|1479.8|1480.5|1479.3|21
1681727100000|2023-04-17 10:25:00|1480.6|1479.4|1480.5|1479.3|1480.6|1479.4|1480.3|1479.1|10
1681727400000|2023-04-17 10:30:00|1480.4|1479.2|1480.9|1479.7|1481.2|1480|1480.4|1479.2|24
1681727700000|2023-04-17 10:35:00|1481|1479.8|1480.2|1479|1481|1479.8|1480|1478.8|44
1681728000000|2023-04-17 10:40:00|1480.3|1479.1|1480.4|1479.2|1480.5|1479.3|1480.3|1479.1|13
1681728300000|2023-04-17 10:45:00|1480.5|1479.3|1481|1479.8|1481.5|1480.3|1480.5|1479.3|41
1681728600000|2023-04-17 10:50:00|1481.1|1479.9|1481.4|1480.2|1481.8|1480.6|1481|1479.8|42
1681728900000|2023-04-17 10:55:00|1481.5|1480.3|1481.1|1479.9|1481.8|1480.6|1481|1479.8|16
1681729200000|2023-04-17 11:00:00|1481.3|1480.1|1482|1480.8|1482.5|1481.3|1481.3|1480.1|61
1681729500000|2023-04-17 11:05:00|1482.1|1480.9|1482.1|1480.9|1482.2|1481|1481.6|1480.4|48
1681729800000|2023-04-17 11:10:00|1482|1480.8|1482.2|1481|1482.7|1481.5|1482|1480.8|113
1681730100000|2023-04-17 11:15:00|1482.4|1481.2|1481.7|1480.5|1482.4|1481.2|1481.7|1480.5|36
1681730400000|2023-04-17 11:20:00|1481.9|1480.7|1480.7|1479.5|1481.9|1480.7|1480.7|1479.5|225
1681730700000|2023-04-17 11:25:00|1480.8|1479.6|1481.1|1479.9|1481.5|1480.3|1480.8|1479.6|55
1681731000000|2023-04-17 11:30:00|1481|1479.8|1481.1|1479.9|1481.5|1480.3|1481|1479.8|145
1681731300000|2023-04-17 11:35:00|1481.2|1480|1480.6|1479.4|1481.5|1480.3|1480.6|1479.4|119
1681731600000|2023-04-17 11:40:00|1480.7|1479.5|1481.1|1479.9|1481.7|1480.5|1480.7|1479.5|42
1681731900000|2023-04-17 11:45:00|1481.2|1480|1481.6|1480.4|1481.7|1480.5|1481.2|1480|34
1681732200000|2023-04-17 11:50:00|1481.5|1480.3|1482|1480.8|1482.1|1480.9|1481.5|1480.3|53
1681732500000|2023-04-17 11:55:00|1481.7|1480.5|1481.9|1480.7|1481.9|1480.7|1481.7|1480.5|57
1681732800000|2023-04-17 12:00:00|1481.8|1480.6|1481.7|1480.5|1482.4|1481.2|1481.6|1480.4|101
1681733100000|2023-04-17 12:05:00|1481.9|1480.7|1482.3|1481.1|1482.5|1481.3|1481.7|1480.5|82
1681733400000|2023-04-17 12:10:00|1482.2|1481|1481.4|1480.2|1482.7|1481.5|1481.4|1480.2|97
1681733700000|2023-04-17 12:15:00|1481.5|1480.3|1481.3|1480.1|1482|1480.8|1481.2|1480|107
1681734000000|2023-04-17 12:20:00|1481.2|1480|1480.2|1479|1481.5|1480.3|1480.2|1479|69
1681734300000|2023-04-17 12:25:00|1480.5|1479.3|1479.8|1478.6|1480.5|1479.3|1479.7|1478.5|96
1681734600000|2023-04-17 12:30:00|1479.7|1478.5|1480.2|1479|1480.5|1479.3|1479.2|1478|120
1681734900000|2023-04-17 12:35:00|1480.5|1479.3|1479.7|1478.5|1480.6|1479.4|1479.7|1478.5|53
1681735200000|2023-04-17 12:40:00|1479.8|1478.6|1479.6|1478.4|1480.4|1479.2|1479.5|1478.3|95
1681738200000|2023-04-17 13:30:00|1481.7|1480.5|1482.6|1481.4|1484.7|1483.5|1480.1|1478.9|4525
1681738500000|2023-04-17 13:35:00|1483.7|1482.5|1481.2|1480|1484.1|1482.9|1481.1|1479.9|1232
1681738800000|2023-04-17 13:40:00|1481.3|1480.1|1484.2|1483|1484.5|1483.3|1480.7|1479.5|684
1681739100000|2023-04-17 13:45:00|1484.5|1483.3|1483.7|1482.5|1485.5|1484.3|1482.7|1481.5|896
1681739400000|2023-04-17 13:50:00|1483.8|1482.6|1483.1|1481.9|1485.4|1484.2|1483.1|1481.9|633
1681739700000|2023-04-17 13:55:00|1483.4|1482.2|1483.9|1482.7|1484.6|1483.4|1483.1|1481.9|1322
1681740000000|2023-04-17 14:00:00|1483.8|1482.6|1483.6|1482.4|1485.1|1483.9|1483.6|1482.4|500
1681740300000|2023-04-17 14:05:00|1483.7|1482.5|1484.6|1483.4|1484.8|1483.6|1483.7|1482.5|643
1681740600000|2023-04-17 14:10:00|1484.3|1483.1|1483|1481.8|1484.5|1483.3|1482.7|1481.5|706
1681740900000|2023-04-17 14:15:00|1482.7|1481.5|1481.3|1480.1|1483|1481.8|1481.2|1480|875
1681741200000|2023-04-17 14:20:00|1481.2|1480|1482.8|1481.6|1483.4|1482.2|1481.2|1480|489
1681741500000|2023-04-17 14:25:00|1482.9|1481.7|1482.7|1481.5|1483.5|1482.3|1482.7|1481.5|407
1681741800000|2023-04-17 14:30:00|1482.5|1481.3|1483.2|1482|1483.2|1482|1481.8|1480.6|290
1681742100000|2023-04-17 14:35:00|1483.4|1482.2|1483.9|1482.7|1484.2|1483|1482.3|1481.1|606
1681742400000|2023-04-17 14:40:00|1483.8|1482.6|1484.3|1483.1|1485.2|1484|1483.8|1482.6|279
1681742700000|2023-04-17 14:45:00|1484.2|1483|1485|1483.8|1485.3|1484.1|1483.8|1482.6|765
1681743000000|2023-04-17 14:50:00|1485.1|1483.9|1484.8|1483.6|1485.3|1484.1|1484.3|1483.1|342
1681743300000|2023-04-17 14:55:00|1484.7|1483.5|1484.1|1482.9|1485.1|1483.9|1483.9|1482.7|850
1681743600000|2023-04-17 15:00:00|1484.3|1483.1|1484.5|1483.3|1485.4|1484.2|1484.1|1482.9|463
1681743900000|2023-04-17 15:05:00|1484.6|1483.4|1481.8|1480.6|1485.1|1483.9|1481.8|1480.6|433
1681744200000|2023-04-17 15:10:00|1481.9|1480.7|1483.6|1482.4|1483.6|1482.4|1481.9|1480.7|283
1681744500000|2023-04-17 15:15:00|1483.8|1482.6|1484.4|1483.2|1484.9|1483.7|1483.4|1482.2|497
1681744800000|2023-04-17 15:20:00|1484.6|1483.4|1485.3|1484.1|1485.4|1484.2|1484.1|1482.9|487
1681745100000|2023-04-17 15:25:00|1485.4|1484.2|1485.9|1484.7|1486.1|1484.9|1484.9|1483.7|306
1681745400000|2023-04-17 15:30:00|1486.1|1484.9|1486.6|1485.4|1486.7|1485.5|1485.8|1484.6|255
1681745700000|2023-04-17 15:35:00|1486.8|1485.6|1486.3|1485.1|1486.8|1485.6|1486.1|1484.9|216
1681746000000|2023-04-17 15:40:00|1486.4|1485.2|1487.5|1486.3|1488|1486.8|1486.2|1485|559
1681746300000|2023-04-17 15:45:00|1487.4|1486.2|1487.6|1486.4|1487.6|1486.4|1486.9|1485.7|405
1681746600000|2023-04-17 15:50:00|1487.5|1486.3|1487.3|1486.1|1487.7|1486.5|1486.8|1485.6|449
1681746900000|2023-04-17 15:55:00|1487|1485.8|1486.8|1485.6|1487.3|1486.1|1486.5|1485.3|410
1681747200000|2023-04-17 16:00:00|1486.9|1485.7|1487|1485.8|1487.3|1486.1|1486.5|1485.3|176
1681747500000|2023-04-17 16:05:00|1486.8|1485.6|1486.7|1485.5|1487.3|1486.1|1485.7|1484.5|369
1681747800000|2023-04-17 16:10:00|1486.8|1485.6|1487.5|1486.3|1487.7|1486.5|1486.8|1485.6|258
1681748100000|2023-04-17 16:15:00|1487.6|1486.4|1488.1|1486.9|1488.3|1487.1|1487.5|1486.3|783
1681748400000|2023-04-17 16:20:00|1488.2|1487|1487.6|1486.4|1489.6|1488.4|1487.6|1486.4|479
1681748700000|2023-04-17 16:25:00|1487.9|1486.7|1489.1|1487.9|1489.1|1487.9|1487.9|1486.7|271
1681749000000|2023-04-17 16:30:00|1489.3|1488.1|1489.3|1488.1|1489.5|1488.3|1488.6|1487.4|414
1681749300000|2023-04-17 16:35:00|1489.6|1488.4|1489.6|1488.4|1490.3|1489.1|1489.1|1487.9|336
1681749600000|2023-04-17 16:40:00|1489.3|1488.1|1489.8|1488.6|1490.1|1488.9|1489.1|1487.9|206
1681749900000|2023-04-17 16:45:00|1490|1488.8|1489.8|1488.6|1490.3|1489.1|1489.5|1488.3|323
1681750200000|2023-04-17 16:50:00|1490.1|1488.9|1490.1|1488.9|1490.4|1489.2|1489.8|1488.6|247
1681750500000|2023-04-17 16:55:00|1490|1488.8|1489.5|1488.3|1490.1|1488.9|1489.1|1487.9|281
1681750800000|2023-04-17 17:00:00|1489.8|1488.6|1490|1488.8|1490.5|1489.3|1489.5|1488.3|315
1681751100000|2023-04-17 17:05:00|1490.2|1489|1491.1|1489.9|1491.3|1490.1|1489.8|1488.6|364
1681751400000|2023-04-17 17:10:00|1491|1489.8|1491|1489.8|1491.8|1490.6|1491|1489.8|433
1681751700000|2023-04-17 17:15:00|1491.1|1489.9|1490.3|1489.1|1491.3|1490.1|1490.3|1489.1|142
1681752000000|2023-04-17 17:20:00|1490.5|1489.3|1491|1489.8|1491.1|1489.9|1490.3|1489.1|453
1681752300000|2023-04-17 17:25:00|1491.1|1489.9|1490.4|1489.2|1491.3|1490.1|1490.3|1489.1|397
1681752600000|2023-04-17 17:30:00|1490.5|1489.3|1491.2|1490|1491.4|1490.2|1490.5|1489.3|489
1681752900000|2023-04-17 17:35:00|1491.1|1489.9|1490.6|1489.4|1491.4|1490.2|1490.6|1489.4|573
1681753200000|2023-04-17 17:40:00|1490.7|1489.5|1490.8|1489.6|1490.9|1489.7|1490.4|1489.2|349
1681753500000|2023-04-17 17:45:00|1490.9|1489.7|1490.6|1489.4|1491.3|1490.1|1490.6|1489.4|272
1681753800000|2023-04-17 17:50:00|1490.4|1489.2|1490.3|1489.1|1490.6|1489.4|1489.9|1488.7|442
1681754100000|2023-04-17 17:55:00|1490.6|1489.4|1489.6|1488.4|1490.6|1489.4|1489.6|1488.4|729
1681754400000|2023-04-17 18:00:00|1489.3|1488.1|1489.6|1488.4|1490.1|1488.9|1489.1|1487.9|543
1681754700000|2023-04-17 18:05:00|1489.4|1488.2|1490.1|1488.9|1490.3|1489.1|1489.3|1488.1|475
1681755000000|2023-04-17 18:10:00|1490|1488.8|1490|1488.8|1490.4|1489.2|1489.8|1488.6|1397
1681755300000|2023-04-17 18:15:00|1489.8|1488.6|1489|1487.8|1489.9|1488.7|1488.3|1487.1|1475
1681776000000|2023-04-18 00:00:00|1488.4|1487.2|1490.3|1489.1|1490.4|1489.2|1487.8|1486.6|152
1681776300000|2023-04-18 00:05:00|1490.4|1489.2|1491|1489.8|1491.5|1490.3|1490.3|1489.1|176
1681776600000|2023-04-18 00:10:00|1490.9|1489.7|1490.5|1489.3|1491.6|1490.4|1490.4|1489.2|40
1681776900000|2023-04-18 00:15:00|1490.6|1489.4|1490|1488.8|1490.6|1489.4|1490|1488.8|11
1681777200000|2023-04-18 00:20:00|1489.9|1488.7|1489.8|1488.6|1490|1488.8|1489.4|1488.2|8
1681777500000|2023-04-18 00:25:00|1489.7|1488.5|1489.4|1488.2|1489.7|1488.5|1489.4|1488.2|50
1681777800000|2023-04-18 00:30:00|1489.2|1488|1488.7|1487.5|1489.2|1488|1488.7|1487.5|36
1681778100000|2023-04-18 00:35:00|1488.9|1487.7|1488.7|1487.5|1488.9|1487.7|1488.7|1487.5|13
1681778400000|2023-04-18 00:40:00|1488.8|1487.6|1490.2|1489|1490.2|1489|1488.7|1487.5|117
1681778700000|2023-04-18 00:45:00|1490.4|1489.2|1490|1488.8|1490.4|1489.2|1489.9|1488.7|30
1681779000000|2023-04-18 00:50:00|1489.6|1488.4|1490.2|1489|1490.2|1489|1489.5|1488.3|14
1681779300000|2023-04-18 00:55:00|1490.1|1488.9|1490.5|1489.3|1490.6|1489.4|1490.1|1488.9|24
1681779600000|2023-04-18 01:00:00|1490.4|1489.2|1492.4|1491.2|1492.4|1491.2|1490.2|1489|110
1681779900000|2023-04-18 01:05:00|1492.3|1491.1|1493.1|1491.9|1493.4|1492.2|1492.2|1491|215
1681780200000|2023-04-18 01:10:00|1493.4|1492.2|1496.1|1494.9|1496.1|1494.9|1493.4|1492.2|320
1681780500000|2023-04-18 01:15:00|1496|1494.8|1493.5|1492.3|1496.1|1494.9|1493.1|1491.9|207
1681780800000|2023-04-18 01:20:00|1493.4|1492.2|1492.3|1491.1|1493.5|1492.3|1492.2|1491|63
1681781100000|2023-04-18 01:25:00|1492.2|1491|1493.1|1491.9|1493.6|1492.4|1492.2|1491|39
1681781400000|2023-04-18 01:30:00|1493.2|1492|1492.5|1491.3|1493.4|1492.2|1492.4|1491.2|15
1681781700000|2023-04-18 01:35:00|1492.6|1491.4|1493.1|1491.9|1493.1|1491.9|1492.5|1491.3|10
1681782000000|2023-04-18 01:40:00|1493.2|1492|1495.1|1493.9|1495.4|1494.2|1493.2|1492|168
1681782300000|2023-04-18 01:45:00|1494.9|1493.7|1495.1|1493.9|1495.6|1494.4|1494.8|1493.6|25
1681782600000|2023-04-18 01:50:00|1494.9|1493.7|1496.1|1494.9|1496.1|1494.9|1494.6|1493.4|61
1681782900000|2023-04-18 01:55:00|1496.3|1495.1|1497|1495.8|1497|1495.8|1495.8|1494.6|237
1681783200000|2023-04-18 02:00:00|1497.1|1495.9|1496.3|1495.1|1497.3|1496.1|1496.3|1495.1|74
1681783500000|2023-04-18 02:05:00|1496.5|1495.3|1497.5|1496.3|1497.5|1496.3|1496.3|1495.1|93
1681783800000|2023-04-18 02:10:00|1497.3|1496.1|1497.8|1496.6|1497.8|1496.6|1496.8|1495.6|106
1681784100000|2023-04-18 02:15:00|1498|1496.8|1496.8|1495.6|1498|1496.8|1496.8|1495.6|46
1681784400000|2023-04-18 02:20:00|1496.7|1495.5|1496.4|1495.2|1497|1495.8|1496.2|1495|40
1681784700000|2023-04-18 02:25:00|1496.5|1495.3|1496|1494.8|1496.5|1495.3|1495.7|1494.5|41
1681785000000|2023-04-18 02:30:00|1496.1|1494.9|1496.7|1495.5|1496.7|1495.5|1496.1|1494.9|62
1681785300000|2023-04-18 02:35:00|1496.6|1495.4|1498|1496.8|1498|1496.8|1496.5|1495.3|99
1681785600000|2023-04-18 02:40:00|1498.2|1497|1498.7|1497.5|1499|1497.8|1498.2|1497|200
1681785900000|2023-04-18 02:45:00|1498.8|1497.6|1498.7|1497.5|1499|1497.8|1498.4|1497.2|119
1681786200000|2023-04-18 02:50:00|1498.6|1497.4|1499.2|1498|1499.2|1498|1498.5|1497.3|29
1681786500000|2023-04-18 02:55:00|1498.9|1497.7|1498.7|1497.5|1499.2|1498|1498.4|1497.2|75
1681786800000|2023-04-18 03:00:00|1498.6|1497.4|1498.9|1497.7|1498.9|1497.7|1498.2|1497|279
1681787100000|2023-04-18 03:05:00|1499|1497.8|1499.2|1498|1499.2|1498|1498.9|1497.7|73
1681787400000|2023-04-18 03:10:00|1498.9|1497.7|1499.4|1498.2|1499.4|1498.2|1498.8|1497.6|99
1681787700000|2023-04-18 03:15:00|1499.3|1498.1|1498.9|1497.7|1499.4|1498.2|1498.9|1497.7|36
1681788000000|2023-04-18 03:20:00|1499.2|1498|1499.2|1498|1499.4|1498.2|1498.9|1497.7|12
1681788300000|2023-04-18 03:25:00|1499.1|1497.9|1499.2|1498|1499.4|1498.2|1498.9|1497.7|128
1681788600000|2023-04-18 03:30:00|1499.1|1497.9|1498.9|1497.7|1499.2|1498|1498.9|1497.7|29
1681788900000|2023-04-18 03:35:00|1498.8|1497.6|1498.9|1497.7|1499.1|1497.9|1498.8|1497.6|7
1681789200000|2023-04-18 03:40:00|1498.8|1497.6|1498.4|1497.2|1498.8|1497.6|1498|1496.8|52
1681789500000|2023-04-18 03:45:00|1498.5|1497.3|1498.4|1497.2|1498.6|1497.4|1498.4|1497.2|9
1681789800000|2023-04-18 03:50:00|1498.3|1497.1|1498.4|1497.2|1498.4|1497.2|1498.1|1496.9|177
1681790100000|2023-04-18 03:55:00|1498.3|1497.1|1498.2|1497|1498.3|1497.1|1498.2|1497|5
1681790400000|2023-04-18 04:00:00|1498.1|1496.9|1497.4|1496.2|1498.2|1497|1497.2|1496|86
1681790700000|2023-04-18 04:05:00|1497.1|1495.9|1497.3|1496.1|1497.4|1496.2|1497.1|1495.9|23
1681791000000|2023-04-18 04:10:00|1497.4|1496.2|1497.7|1496.5|1497.7|1496.5|1496.9|1495.7|10
1681791300000|2023-04-18 04:15:00|||||||||1
1681791600000|2023-04-18 04:20:00|1497.6|1496.4|1497.7|1496.5|1497.7|1496.5|1497.4|1496.2|2
1681791900000|2023-04-18 04:25:00|1497.4|1496.2|1497.6|1496.4|1497.7|1496.5|1497.4|1496.2|55
1681792200000|2023-04-18 04:30:00|1497.4|1496.2|1497.4|1496.2|1497.5|1496.3|1497.3|1496.1|0
1681792500000|2023-04-18 04:35:00|1497.2|1496|1497.3|1496.1|1497.3|1496.1|1497.2|1496|1
1681792800000|2023-04-18 04:40:00|1497.2|1496|1497.4|1496.2|1497.5|1496.3|1497.2|1496|4
1681793100000|2023-04-18 04:45:00|||||||||1
1681793400000|2023-04-18 04:50:00|1497.3|1496.1|1497.2|1496|1497.3|1496.1|1497.2|1496|1
1681793700000|2023-04-18 04:55:00|1497.4|1496.2|1497.2|1496|1497.6|1496.4|1497.2|1496|6
1681794000000|2023-04-18 05:00:00|1497.1|1495.9|1496.9|1495.7|1497.1|1495.9|1496.9|1495.7|2
1681794300000|2023-04-18 05:05:00|1496.8|1495.6|1496.1|1494.9|1496.9|1495.7|1495.9|1494.7|6
1681794600000|2023-04-18 05:10:00|1496.3|1495.1|1496.4|1495.2|1496.7|1495.5|1496.2|1495|18
1681794900000|2023-04-18 05:15:00|1496.3|1495.1|1496.5|1495.3|1496.5|1495.3|1496.3|1495.1|11
1681795200000|2023-04-18 05:20:00|1496.4|1495.2|1496.5|1495.3|1496.7|1495.5|1495.9|1494.7|5
1681795500000|2023-04-18 05:25:00|1496.4|1495.2|1496.4|1495.2|1496.4|1495.2|1496.4|1495.2|4
1681795800000|2023-04-18 05:30:00|1496.7|1495.5|1498.4|1497.2|1498.7|1497.5|1496.7|1495.5|93
1681796100000|2023-04-18 05:35:00|1498.7|1497.5|1499.9|1498.7|1500.2|1499|1498.7|1497.5|261
1681796400000|2023-04-18 05:40:00|1499.8|1498.6|1499.9|1498.7|1500.4|1499.2|1499.8|1498.6|42
1681796700000|2023-04-18 05:45:00|1499.4|1498.2|1499.9|1498.7|1500.1|1498.9|1499.2|1498|132
1681797000000|2023-04-18 05:50:00|1500.1|1498.9|1500.1|1498.9|1500.9|1499.7|1499.9|1498.7|100
1681797300000|2023-04-18 05:55:00|1500.6|1499.4|1500.9|1499.7|1501|1499.8|1500.6|1499.4|30
1681797600000|2023-04-18 06:00:00|1500.6|1499.4|1499.9|1498.7|1500.9|1499.7|1499.9|1498.7|107
1681797900000|2023-04-18 06:05:00|1500.1|1498.9|1500.6|1499.4|1500.6|1499.4|1500.1|1498.9|37
1681798200000|2023-04-18 06:10:00|1500.9|1499.7|1500.9|1499.7|1501.1|1499.9|1500.6|1499.4|75
1681798500000|2023-04-18 06:15:00|1501|1499.8|1500.9|1499.7|1501.1|1499.9|1500.9|1499.7|19
1681798800000|2023-04-18 06:20:00|1501.1|1499.9|1501.1|1499.9|1501.2|1500|1500.9|1499.7|87
1681799100000|2023-04-18 06:25:00|1501.2|1500|1502.6|1501.4|1502.9|1501.7|1500.9|1499.7|199
1681799400000|2023-04-18 06:30:00|1502.7|1501.5|1502.1|1500.9|1502.9|1501.7|1502.1|1500.9|59
1681799700000|2023-04-18 06:35:00|1502.2|1501|1501.6|1500.4|1502.3|1501.1|1501.1|1499.9|173
1681800000000|2023-04-18 06:40:00|1501.7|1500.5|1501.6|1500.4|1501.9|1500.7|1501.6|1500.4|77
1681800300000|2023-04-18 06:45:00|1501.8|1500.6|1501.6|1500.4|1502.1|1500.9|1501.4|1500.2|70
1681800600000|2023-04-18 06:50:00|1501.4|1500.2|1500.9|1499.7|1501.4|1500.2|1500.6|1499.4|96
1681800900000|2023-04-18 06:55:00|1500.8|1499.6|1501.1|1499.9|1501.6|1500.4|1500.8|1499.6|71
1681801200000|2023-04-18 07:00:00|1501.2|1500|1501.3|1500.1|1501.6|1500.4|1501.1|1499.9|50
1681801500000|2023-04-18 07:05:00|1501.5|1500.3|1501.4|1500.2|1501.6|1500.4|1501.3|1500.1|35
1681801800000|2023-04-18 07:10:00|1501.3|1500.1|1502.4|1501.2|1502.4|1501.2|1501.3|1500.1|32
1681802100000|2023-04-18 07:15:00|1502.3|1501.1|1501.9|1500.7|1502.4|1501.2|1501.6|1500.4|51
1681802400000|2023-04-18 07:20:00|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.6|1500.4|8
1681802700000|2023-04-18 07:25:00|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1501.6|1500.4|144
1681803000000|2023-04-18 07:30:00|1501.8|1500.6|1501.7|1500.5|1502.2|1501|1501.6|1500.4|10
1681803300000|2023-04-18 07:35:00|1501.6|1500.4|1502.3|1501.1|1502.6|1501.4|1501.6|1500.4|16
1681803600000|2023-04-18 07:40:00|1502.1|1500.9|1501.6|1500.4|1502.1|1500.9|1501.5|1500.3|102
1681803900000|2023-04-18 07:45:00|1501.5|1500.3|1502.1|1500.9|1502.1|1500.9|1501.3|1500.1|61
1681804200000|2023-04-18 07:50:00|1502|1500.8|1501.8|1500.6|1502.3|1501.1|1501.8|1500.6|72
1681804500000|2023-04-18 07:55:00|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.6|1500.4|15
1681804800000|2023-04-18 08:00:00|1501.8|1500.6|1501.6|1500.4|1501.9|1500.7|1501.3|1500.1|69
1681805100000|2023-04-18 08:05:00|1501.7|1500.5|1502.1|1500.9|1502.2|1501|1501.6|1500.4|145
1681805400000|2023-04-18 08:10:00|1502.2|1501|1502.1|1500.9|1502.3|1501.1|1501.8|1500.6|27
1681805700000|2023-04-18 08:15:00|1502|1500.8|1501.8|1500.6|1502.3|1501.1|1501.7|1500.5|38
1681806000000|2023-04-18 08:20:00|1501.7|1500.5|1502.3|1501.1|1502.3|1501.1|1501.6|1500.4|66
1681806300000|2023-04-18 08:25:00|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1501.9|1500.7|53
1681806600000|2023-04-18 08:30:00|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.3|1501.1|59
1681806900000|2023-04-18 08:35:00|1502.5|1501.3|1502.4|1501.2|1502.5|1501.3|1502.1|1500.9|54
1681807200000|2023-04-18 08:40:00|1502.5|1501.3|1501.9|1500.7|1502.6|1501.4|1501.9|1500.7|69
1681807500000|2023-04-18 08:45:00|1502.1|1500.9|1501.6|1500.4|1502.1|1500.9|1501.4|1500.2|86
1681807800000|2023-04-18 08:50:00|1501.4|1500.2|1502.1|1500.9|1502.1|1500.9|1501.4|1500.2|84
1681808100000|2023-04-18 08:55:00|1502.3|1501.1|1501.8|1500.6|1502.3|1501.1|1501.8|1500.6|73
1681808400000|2023-04-18 09:00:00|1501.6|1500.4|1502.3|1501.1|1502.3|1501.1|1501.6|1500.4|18
1681808700000|2023-04-18 09:05:00|1502.2|1501|1502.6|1501.4|1502.6|1501.4|1501.6|1500.4|101
1681809000000|2023-04-18 09:10:00|1502.8|1501.6|1502.4|1501.2|1502.8|1501.6|1502.3|1501.1|164
1681809300000|2023-04-18 09:15:00|1502.3|1501.1|1502.7|1501.5|1502.7|1501.5|1502.1|1500.9|67
1681809600000|2023-04-18 09:20:00|1502.6|1501.4|1503.1|1501.9|1503.1|1501.9|1502.6|1501.4|121
1681809900000|2023-04-18 09:25:00|1503.4|1502.2|1503.6|1502.4|1503.8|1502.6|1503.3|1502.1|153
1681810200000|2023-04-18 09:30:00|1503.3|1502.1|1504.9|1503.7|1504.9|1503.7|1503.3|1502.1|147
1681810500000|2023-04-18 09:35:00|1504.8|1503.6|1503.9|1502.7|1505.1|1503.9|1503.5|1502.3|199
1681810800000|2023-04-18 09:40:00|1503.8|1502.6|1504.2|1503|1504.6|1503.4|1503.8|1502.6|100
1681811100000|2023-04-18 09:45:00|1504.1|1502.9|1504.1|1502.9|1504.3|1503.1|1504.1|1502.9|19
1681811400000|2023-04-18 09:50:00|1504|1502.8|1503.8|1502.6|1504.1|1502.9|1503.8|1502.6|56
1681811700000|2023-04-18 09:55:00|1503.7|1502.5|1502.7|1501.5|1503.8|1502.6|1502.3|1501.1|46
1681812000000|2023-04-18 10:00:00|1502.8|1501.6|1501.6|1500.4|1502.8|1501.6|1501.6|1500.4|128
1681812300000|2023-04-18 10:05:00|1501.3|1500.1|1501.3|1500.1|1502.2|1501|1501.3|1500.1|54
1681812600000|2023-04-18 10:10:00|1501.6|1500.4|1501.8|1500.6|1501.8|1500.6|1501.1|1499.9|31
1681812900000|2023-04-18 10:15:00|1501.6|1500.4|1502.1|1500.9|1502.3|1501.1|1501.6|1500.4|30
1681813200000|2023-04-18 10:20:00|1502.2|1501|1502.8|1501.6|1503|1501.8|1502|1500.8|96
1681813500000|2023-04-18 10:25:00|1502.9|1501.7|1502.8|1501.6|1503|1501.8|1502.5|1501.3|29
1681813800000|2023-04-18 10:30:00|1502.5|1501.3|1502.5|1501.3|1502.8|1501.6|1502|1500.8|50
1681814100000|2023-04-18 10:35:00|1502.6|1501.4|1501.8|1500.6|1502.6|1501.4|1501.8|1500.6|22
1681814400000|2023-04-18 10:40:00|1501.5|1500.3|1502.3|1501.1|1502.5|1501.3|1501.5|1500.3|54
1681814700000|2023-04-18 10:45:00|1502.5|1501.3|1502.3|1501.1|1502.8|1501.6|1502.3|1501.1|27
1681815000000|2023-04-18 10:50:00|1502.2|1501|1502.3|1501.1|1502.5|1501.3|1502|1500.8|92
1681815300000|2023-04-18 10:55:00|1502.5|1501.3|1502.5|1501.3|1502.8|1501.6|1502.5|1501.3|65
1681815600000|2023-04-18 11:00:00|1502.8|1501.6|1502.8|1501.6|1503|1501.8|1502.3|1501.1|71
1681815900000|2023-04-18 11:05:00|1502.6|1501.4|1502.3|1501.1|1502.6|1501.4|1502.3|1501.1|31
1681816200000|2023-04-18 11:10:00|1502.5|1501.3|1502.3|1501.1|1503|1501.8|1501.8|1500.6|98
1681816500000|2023-04-18 11:15:00|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.8|1500.6|46
1681816800000|2023-04-18 11:20:00|1501.4|1500.2|1501|1499.8|1501.5|1500.3|1501|1499.8|89
1681817100000|2023-04-18 11:25:00|1501.1|1499.9|1500.8|1499.6|1501.5|1500.3|1500.7|1499.5|76
1681817400000|2023-04-18 11:30:00|1500.9|1499.7|1501.4|1500.2|1501.7|1500.5|1500.9|1499.7|34
1681817700000|2023-04-18 11:35:00|1501.5|1500.3|1501|1499.8|1501.7|1500.5|1501|1499.8|30
1681818000000|2023-04-18 11:40:00|1501.1|1499.9|1501|1499.8|1501.3|1500.1|1501|1499.8|120
1681818300000|2023-04-18 11:45:00|1500.7|1499.5|1500.3|1499.1|1501.2|1500|1500.2|1499|193
1681818600000|2023-04-18 11:50:00|1500.4|1499.2|1499.8|1498.6|1500.5|1499.3|1499.5|1498.3|171
1681818900000|2023-04-18 11:55:00|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.5|1498.3|75
1681819200000|2023-04-18 12:00:00|1500|1498.8|1500.8|1499.6|1500.8|1499.6|1499.9|1498.7|145
1681819500000|2023-04-18 12:05:00|1500.7|1499.5|1500.2|1499|1500.8|1499.6|1500|1498.8|233
1681819800000|2023-04-18 12:10:00|1500.4|1499.2|1499.5|1498.3|1500.5|1499.3|1499.3|1498.1|104
1681820100000|2023-04-18 12:15:00|1499|1497.8|1498.3|1497.1|1499.3|1498.1|1498.3|1497.1|212
1681820400000|2023-04-18 12:20:00|1498|1496.8|1498.6|1497.4|1499|1497.8|1497.4|1496.2|320
1681820700000|2023-04-18 12:25:00|1498.7|1497.5|1498.9|1497.7|1499.5|1498.3|1498.6|1497.4|1091
1681821000000|2023-04-18 12:30:00|1498.8|1497.6|1497.9|1496.7|1498.8|1497.6|1497.9|1496.7|190
1681821300000|2023-04-18 12:35:00|1497.8|1496.6|1498.1|1496.9|1498.2|1497|1497.4|1496.2|819
1681821600000|2023-04-18 12:40:00|1498|1496.8|1497.5|1496.3|1498|1496.8|1497.2|1496|131
1681824600000|2023-04-18 13:30:00|1497.7|1496.5|1492.4|1491.2|1498.1|1496.9|1490.4|1489.2|3455
1681824900000|2023-04-18 13:35:00|1492.2|1491|1491.4|1490.2|1493.4|1492.2|1491.2|1490|690
1681825200000|2023-04-18 13:40:00|1491.5|1490.3|1488|1486.8|1492.4|1491.2|1487.8|1486.6|789
1681825500000|2023-04-18 13:45:00|1489.3|1488.1|1491.4|1490.2|1491.5|1490.3|1489.3|1488.1|713
1681825800000|2023-04-18 13:50:00|1491.5|1490.3|1491.1|1489.9|1492.2|1491|1489.4|1488.2|590
1681826100000|2023-04-18 13:55:00|1490.9|1489.7|1489.9|1488.7|1491.2|1490|1489.9|1488.7|565
1681826400000|2023-04-18 14:00:00|1490.2|1489|1488.2|1487|1490.5|1489.3|1488|1486.8|628
1681826700000|2023-04-18 14:05:00|1488|1486.8|1491|1489.8|1491.5|1490.3|1487.7|1486.5|670
1681827000000|2023-04-18 14:10:00|1491.1|1489.9|1491.4|1490.2|1491.4|1490.2|1490.2|1489|569
1681827300000|2023-04-18 14:15:00|1491.3|1490.1|1490.1|1488.9|1492.7|1491.5|1489.2|1488|403
1681827600000|2023-04-18 14:20:00|1490.2|1489|1491.4|1490.2|1491.7|1490.5|1490|1488.8|269
1681827900000|2023-04-18 14:25:00|1491.5|1490.3|1488.9|1487.7|1491.7|1490.5|1488.9|1487.7|485
1681828200000|2023-04-18 14:30:00|1489|1487.8|1489.2|1488|1490.4|1489.2|1488.4|1487.2|964
1681828500000|2023-04-18 14:35:00|1489.1|1487.9|1488.4|1487.2|1489.1|1487.9|1487.7|1486.5|676
1681828800000|2023-04-18 14:40:00|1488.2|1487|1488.7|1487.5|1489.2|1488|1488|1486.8|597
1681829100000|2023-04-18 14:45:00|1488.6|1487.4|1489.2|1488|1489.9|1488.7|1488.2|1487|275
1681829400000|2023-04-18 14:50:00|1489.3|1488.1|1490.7|1489.5|1490.9|1489.7|1489.2|1488|324
1681829700000|2023-04-18 14:55:00|1490.4|1489.2|1488.4|1487.2|1490.7|1489.5|1488.1|1486.9|400
1681830000000|2023-04-18 15:00:00|1488.1|1486.9|1487.9|1486.7|1488.4|1487.2|1485.4|1484.2|840
1681830300000|2023-04-18 15:05:00|1487.7|1486.5|1489.1|1487.9|1489.3|1488.1|1487.3|1486.1|1980
1681830600000|2023-04-18 15:10:00|1488.9|1487.7|1489|1487.8|1489.7|1488.5|1488.5|1487.3|594
1681830900000|2023-04-18 15:15:00|1489.3|1488.1|1489.8|1488.6|1490.5|1489.3|1489|1487.8|363
1681831200000|2023-04-18 15:20:00|1489.7|1488.5|1489|1487.8|1490|1488.8|1489|1487.8|536
1681831500000|2023-04-18 15:25:00|1489.1|1487.9|1490.8|1489.6|1491.1|1489.9|1489|1487.8|144
1681831800000|2023-04-18 15:30:00|1491|1489.8|1492|1490.8|1492.3|1491.1|1490.9|1489.7|140
1681832100000|2023-04-18 15:35:00|1491.8|1490.6|1491.4|1490.2|1493|1491.8|1491.3|1490.1|488
1681832400000|2023-04-18 15:40:00|1491.5|1490.3|1491.4|1490.2|1491.8|1490.6|1491.2|1490|1446
1681832700000|2023-04-18 15:45:00|1491.5|1490.3|1489.2|1488|1491.7|1490.5|1488.4|1487.2|757
1681833000000|2023-04-18 15:50:00|1489|1487.8|1488.2|1487|1489|1487.8|1487.7|1486.5|153
1681833300000|2023-04-18 15:55:00|1488.4|1487.2|1488.7|1487.5|1489.2|1488|1487.9|1486.7|236
1681833600000|2023-04-18 16:00:00|1488.9|1487.7|1492|1490.8|1492|1490.8|1488.9|1487.7|378
1681833900000|2023-04-18 16:05:00|1491.9|1490.7|1492.3|1491.1|1493.4|1492.2|1491.9|1490.7|372
1681834200000|2023-04-18 16:10:00|1492.2|1491|1493.2|1492|1493.2|1492|1492|1490.8|119
1681834500000|2023-04-18 16:15:00|1493.5|1492.3|1493.5|1492.3|1493.7|1492.5|1493|1491.8|116
1681834800000|2023-04-18 16:20:00|1493.4|1492.2|1493.7|1492.5|1494|1492.8|1493|1491.8|299
1681835100000|2023-04-18 16:25:00|1494|1492.8|1493.7|1492.5|1494|1492.8|1493|1491.8|210
1681835400000|2023-04-18 16:30:00|1494|1492.8|1493.7|1492.5|1494|1492.8|1493.2|1492|323
1681835700000|2023-04-18 16:35:00|1494|1492.8|1493.4|1492.2|1494.3|1493.1|1493|1491.8|496
1681836000000|2023-04-18 16:40:00|1493.3|1492.1|1494.2|1493|1494.4|1493.2|1493.2|1492|508
1681836300000|2023-04-18 16:45:00|1494.4|1493.2|1495.4|1494.2|1495.6|1494.4|1494.4|1493.2|279
1681836600000|2023-04-18 16:50:00|1495.1|1493.9|1495.6|1494.4|1495.6|1494.4|1494.9|1493.7|219
1681836900000|2023-04-18 16:55:00|1495.9|1494.7|1495.7|1494.5|1495.9|1494.7|1495.6|1494.4|245
1681837200000|2023-04-18 17:00:00|1495.9|1494.7|1495.4|1494.2|1496.4|1495.2|1495.2|1494|734
1681837500000|2023-04-18 17:05:00|1495.5|1494.3|1494|1492.8|1496|1494.8|1494|1492.8|293
1681837800000|2023-04-18 17:10:00|1493.7|1492.5|1494.2|1493|1494.2|1493|1493.7|1492.5|378
1681838100000|2023-04-18 17:15:00|1494.4|1493.2|1495.9|1494.7|1495.9|1494.7|1494.4|1493.2|268
1681838400000|2023-04-18 17:20:00|1495.7|1494.5|1494.5|1493.3|1496.2|1495|1494.5|1493.3|420
1681838700000|2023-04-18 17:25:00|1494.6|1493.4|1495.2|1494|1496.2|1495|1494.6|1493.4|256
1681839000000|2023-04-18 17:30:00|1495.4|1494.2|1495.5|1494.3|1495.8|1494.6|1495.2|1494|121
1681839300000|2023-04-18 17:35:00|1495.2|1494|1495.2|1494|1495.5|1494.3|1494.9|1493.7|258
1681839600000|2023-04-18 17:40:00|1495.3|1494.1|1494.4|1493.2|1495.3|1494.1|1494.4|1493.2|221
1681839900000|2023-04-18 17:45:00|1494.5|1493.3|1495.5|1494.3|1495.5|1494.3|1494.4|1493.2|228
1681840200000|2023-04-18 17:50:00|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|1494.5|1493.3|473
1681840500000|2023-04-18 17:55:00|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|1494.7|1493.5|241
1681840800000|2023-04-18 18:00:00|1495.4|1494.2|1494.7|1493.5|1495.5|1494.3|1494.3|1493.1|429
1681841100000|2023-04-18 18:05:00|1494.9|1493.7|1495.1|1493.9|1495.7|1494.5|1494.9|1493.7|613
1681841400000|2023-04-18 18:10:00|1495|1493.8|1494.4|1493.2|1495.2|1494|1494.2|1493|973
1681841700000|2023-04-18 18:15:00|1494.6|1493.4|1493|1491.8|1494.9|1493.7|1493|1491.8|1189
1681862400000|2023-04-19 00:00:00|1492|1490.8|1493.2|1492|1494.2|1493|1491.9|1490.7|257
1681862700000|2023-04-19 00:05:00|1493.1|1491.9|1492.8|1491.6|1493.7|1492.5|1492.7|1491.5|48
1681863000000|2023-04-19 00:10:00|1492.7|1491.5|1493.2|1492|1493.3|1492.1|1492.7|1491.5|37
1681863300000|2023-04-19 00:15:00|1493.1|1491.9|1492.8|1491.6|1493.3|1492.1|1492.8|1491.6|62
1681863600000|2023-04-19 00:20:00|1493.1|1491.9|1492.8|1491.6|1493.1|1491.9|1492.7|1491.5|29
1681863900000|2023-04-19 00:25:00|1492.7|1491.5|1492.8|1491.6|1492.8|1491.6|1492.7|1491.5|5
1681864200000|2023-04-19 00:30:00|1492.6|1491.4|1492.1|1490.9|1492.6|1491.4|1491.8|1490.6|39
1681864500000|2023-04-19 00:35:00|1492.2|1491|1490.9|1489.7|1492.2|1491|1490.6|1489.4|157
1681864800000|2023-04-19 00:40:00|1490.8|1489.6|1491.3|1490.1|1491.3|1490.1|1490.4|1489.2|60
1681865100000|2023-04-19 00:45:00|1491.1|1489.9|1490.3|1489.1|1491.1|1489.9|1490.2|1489|89
1681865400000|2023-04-19 00:50:00|1490.1|1488.9|1490.3|1489.1|1490.3|1489.1|1489.5|1488.3|58
1681865700000|2023-04-19 00:55:00|1490.6|1489.4|1491.1|1489.9|1491.3|1490.1|1490.6|1489.4|29
1681866000000|2023-04-19 01:00:00|1491.2|1490|1490.6|1489.4|1491.8|1490.6|1490.4|1489.2|227
1681866300000|2023-04-19 01:05:00|1490.5|1489.3|1491.1|1489.9|1491.3|1490.1|1490.4|1489.2|28
1681866600000|2023-04-19 01:10:00|1490.9|1489.7|1491.8|1490.6|1491.8|1490.6|1490.9|1489.7|113
1681866900000|2023-04-19 01:15:00|1491.5|1490.3|1491.5|1490.3|1492.2|1491|1491.3|1490.1|24
1681867200000|2023-04-19 01:20:00|1491.7|1490.5|1491|1489.8|1491.8|1490.6|1490.9|1489.7|9
1681867500000|2023-04-19 01:25:00|1491.1|1489.9|1491.2|1490|1491.5|1490.3|1491.1|1489.9|67
1681867800000|2023-04-19 01:30:00|1491.3|1490.1|1490.5|1489.3|1491.3|1490.1|1490.5|1489.3|37
1681868100000|2023-04-19 01:35:00|1490.7|1489.5|1491|1489.8|1491.1|1489.9|1490.5|1489.3|10
1681868400000|2023-04-19 01:40:00|1490.9|1489.7|1490.8|1489.6|1491.1|1489.9|1490.6|1489.4|24
1681868700000|2023-04-19 01:45:00|1490.9|1489.7|1491|1489.8|1491|1489.8|1490.7|1489.5|13
1681869000000|2023-04-19 01:50:00|1490.9|1489.7|1491.5|1490.3|1491.5|1490.3|1490.9|1489.7|18
1681869300000|2023-04-19 01:55:00|1491.3|1490.1|1490.3|1489.1|1491.5|1490.3|1490.3|1489.1|58
1681869600000|2023-04-19 02:00:00|1490.5|1489.3|1490.2|1489|1490.5|1489.3|1489.8|1488.6|136
1681869900000|2023-04-19 02:05:00|1490.3|1489.1|1490.5|1489.3|1490.8|1489.6|1490.3|1489.1|14
1681870200000|2023-04-19 02:10:00|1490.4|1489.2|1490.5|1489.3|1490.8|1489.6|1490|1488.8|111
1681870500000|2023-04-19 02:15:00|1490.3|1489.1|1490.3|1489.1|1490.5|1489.3|1490.1|1488.9|67
1681870800000|2023-04-19 02:20:00|1490.5|1489.3|1490.4|1489.2|1490.6|1489.4|1490.3|1489.1|5
1681871100000|2023-04-19 02:25:00|1490.5|1489.3|1490.7|1489.5|1490.8|1489.6|1490.4|1489.2|9
1681871400000|2023-04-19 02:30:00|1490.8|1489.6|1490.5|1489.3|1490.8|1489.6|1490.2|1489|12
1681871700000|2023-04-19 02:35:00|1490.4|1489.2|1490.3|1489.1|1490.7|1489.5|1490.1|1488.9|4
1681872000000|2023-04-19 02:40:00|1490.4|1489.2|1490.8|1489.6|1491|1489.8|1490.3|1489.1|23
1681872300000|2023-04-19 02:45:00|1490.9|1489.7|1490.5|1489.3|1491.3|1490.1|1490.3|1489.1|10
1681872600000|2023-04-19 02:50:00|1490.4|1489.2|1490.5|1489.3|1490.8|1489.6|1490.3|1489.1|0
1681872900000|2023-04-19 02:55:00|1490.3|1489.1|1490.5|1489.3|1490.8|1489.6|1490.2|1489|12
1681873200000|2023-04-19 03:00:00|1490.6|1489.4|1490.5|1489.3|1490.8|1489.6|1490.3|1489.1|7
1681873500000|2023-04-19 03:05:00|1490.6|1489.4|1490.5|1489.3|1490.7|1489.5|1490.5|1489.3|8
1681873800000|2023-04-19 03:10:00|1490.4|1489.2|1490.4|1489.2|1490.5|1489.3|1490.3|1489.1|11
1681874100000|2023-04-19 03:15:00|1490.3|1489.1|1491|1489.8|1491.5|1490.3|1490.3|1489.1|23
1681874400000|2023-04-19 03:20:00|1491.5|1490.3|1491.5|1490.3|1491.5|1490.3|1491.5|1490.3|36
1681874700000|2023-04-19 03:25:00|1491.3|1490.1|1491.8|1490.6|1491.8|1490.6|1491.3|1490.1|14
1681875000000|2023-04-19 03:30:00|1491.6|1490.4|1491.5|1490.3|1491.6|1490.4|1491.5|1490.3|0
1681875300000|2023-04-19 03:35:00|1491.6|1490.4|1491.6|1490.4|1491.6|1490.4|1491.6|1490.4|13
1681875600000|2023-04-19 03:40:00|1491.5|1490.3|1491.5|1490.3|1491.5|1490.3|1491.5|1490.3|2
1681875900000|2023-04-19 03:45:00|1491.6|1490.4|1491.8|1490.6|1491.8|1490.6|1491.5|1490.3|2
1681876200000|2023-04-19 03:50:00|1491.9|1490.7|1491.8|1490.6|1491.9|1490.7|1491.8|1490.6|16
1681876800000|2023-04-19 04:00:00|1491.5|1490.3|1491.8|1490.6|1491.8|1490.6|1491.5|1490.3|0
1681877100000|2023-04-19 04:05:00|1491.6|1490.4|1491.5|1490.3|1491.6|1490.4|1491.5|1490.3|14
1681877400000|2023-04-19 04:10:00|||||||||8
1681877700000|2023-04-19 04:15:00|||||||||8
1681878000000|2023-04-19 04:20:00|1491.6|1490.4|1491.2|1490|1491.7|1490.5|1491.2|1490|1
1681878300000|2023-04-19 04:25:00|||||||||2
1681878600000|2023-04-19 04:30:00|1491.3|1490.1|1491.3|1490.1|1491.3|1490.1|1491.3|1490.1|21
1681878900000|2023-04-19 04:35:00|1491.2|1490|1491.3|1490.1|1491.3|1490.1|1491.2|1490|6
1681879200000|2023-04-19 04:40:00|1491|1489.8|1491|1489.8|1491|1489.8|1491|1489.8|2
1681879500000|2023-04-19 04:45:00|1491.3|1490.1|1491.1|1489.9|1491.3|1490.1|1491|1489.8|2
1681879800000|2023-04-19 04:50:00|1491.3|1490.1|1491.2|1490|1491.3|1490.1|1491.2|1490|1
1681880100000|2023-04-19 04:55:00|1491.3|1490.1|1491.3|1490.1|1491.4|1490.2|1491.3|1490.1|3
1681880400000|2023-04-19 05:00:00|1491.2|1490|1491.2|1490|1491.3|1490.1|1491.2|1490|1
1681880700000|2023-04-19 05:05:00|||||||||37
1681881000000|2023-04-19 05:10:00|1491.1|1489.9|1491|1489.8|1491.2|1490|1491|1489.8|0
1681881900000|2023-04-19 05:25:00|1491.2|1490|1491.2|1490|1491.2|1490|1491.2|1490|0
1681882200000|2023-04-19 05:30:00|1491.5|1490.3|1491.5|1490.3|1491.7|1490.5|1491|1489.8|6
1681882500000|2023-04-19 05:35:00|1491.4|1490.2|1491|1489.8|1491.4|1490.2|1491|1489.8|2
1681882800000|2023-04-19 05:40:00|1491.2|1490|1491.5|1490.3|1491.5|1490.3|1491|1489.8|2
1681883100000|2023-04-19 05:45:00|1491.3|1490.1|1491.7|1490.5|1492|1490.8|1491.2|1490|16
1681883400000|2023-04-19 05:50:00|1491.8|1490.6|1491.7|1490.5|1491.9|1490.7|1491.7|1490.5|3
1681883700000|2023-04-19 05:55:00|1491.6|1490.4|1491.7|1490.5|1492|1490.8|1491.5|1490.3|3
1681884000000|2023-04-19 06:00:00|1491.6|1490.4|1491.7|1490.5|1491.8|1490.6|1491.2|1490|40
1681884300000|2023-04-19 06:05:00|1491.6|1490.4|1491.1|1489.9|1491.7|1490.5|1491|1489.8|48
1681884600000|2023-04-19 06:10:00|1491|1489.8|1490.6|1489.4|1491.7|1490.5|1490.5|1489.3|79
1681884900000|2023-04-19 06:15:00|1490.5|1489.3|1490.2|1489|1490.7|1489.5|1490.2|1489|9
1681885200000|2023-04-19 06:20:00|1490.1|1488.9|1490.2|1489|1490.5|1489.3|1490|1488.8|10
1681885500000|2023-04-19 06:25:00|1490.1|1488.9|1489.6|1488.4|1490.2|1489|1489.5|1488.3|34
1681885800000|2023-04-19 06:30:00|1489.7|1488.5|1490.2|1489|1490.2|1489|1489.5|1488.3|168
1681886100000|2023-04-19 06:35:00|1490.3|1489.1|1490.5|1489.3|1490.7|1489.5|1490|1488.8|46
1681886400000|2023-04-19 06:40:00|1490.6|1489.4|1490.7|1489.5|1491|1489.8|1490|1488.8|34
1681886700000|2023-04-19 06:45:00|1490.6|1489.4|1491.7|1490.5|1492.4|1491.2|1490.5|1489.3|202
1681887000000|2023-04-19 06:50:00|1491.6|1490.4|1492.2|1491|1492.3|1491.1|1491.4|1490.2|40
1681887300000|2023-04-19 06:55:00|1492.1|1490.9|1491.6|1490.4|1492.1|1490.9|1491.6|1490.4|16
1681887600000|2023-04-19 07:00:00|1491.5|1490.3|1491.1|1489.9|1491.7|1490.5|1491.1|1489.9|30
1681887900000|2023-04-19 07:05:00|1491|1489.8|1491|1489.8|1491.2|1490|1490.5|1489.3|23
1681888200000|2023-04-19 07:10:00|1491.2|1490|1491.4|1490.2|1491.4|1490.2|1491|1489.8|24
1681888500000|2023-04-19 07:15:00|1491.5|1490.3|1490.7|1489.5|1491.7|1490.5|1490.7|1489.5|32
1681888800000|2023-04-19 07:20:00|1490.9|1489.7|1490.9|1489.7|1491.2|1490|1490.7|1489.5|23
1681889100000|2023-04-19 07:25:00|1490.7|1489.5|1490.4|1489.2|1490.7|1489.5|1490.3|1489.1|3
1681889400000|2023-04-19 07:30:00|1490.6|1489.4|1490.7|1489.5|1490.7|1489.5|1490.5|1489.3|4
1681889700000|2023-04-19 07:35:00|1490.9|1489.7|1490.2|1489|1490.9|1489.7|1490.2|1489|63
1681890000000|2023-04-19 07:40:00|1490.3|1489.1|1490.3|1489.1|1490.6|1489.4|1489.8|1488.6|11
1681890300000|2023-04-19 07:45:00|1490.5|1489.3|1490.4|1489.2|1490.8|1489.6|1490.3|1489.1|8
1681890600000|2023-04-19 07:50:00|1490.6|1489.4|1490.5|1489.3|1491.2|1490|1490.5|1489.3|136
1681890900000|2023-04-19 07:55:00|1490.2|1489|1491|1489.8|1491.2|1490|1490.2|1489|16
1681891200000|2023-04-19 08:00:00|1490.8|1489.6|1490.2|1489|1490.8|1489.6|1490|1488.8|14
1681891500000|2023-04-19 08:05:00|1490.1|1488.9|1488.8|1487.6|1490.2|1489|1488.7|1487.5|76
1681891800000|2023-04-19 08:10:00|1489|1487.8|1488.6|1487.4|1489.2|1488|1488.6|1487.4|25
1681892100000|2023-04-19 08:15:00|1488.5|1487.3|1489.2|1488|1489.7|1488.5|1488.5|1487.3|57
1681892400000|2023-04-19 08:20:00|1489.4|1488.2|1489.7|1488.5|1490|1488.8|1489.2|1488|13
1681892700000|2023-04-19 08:25:00|1489.5|1488.3|1490|1488.8|1490.1|1488.9|1489.5|1488.3|82
1681893000000|2023-04-19 08:30:00|1490.1|1488.9|1490.1|1488.9|1490.7|1489.5|1490|1488.8|33
1681893300000|2023-04-19 08:35:00|1490.2|1489|1491|1489.8|1491|1489.8|1490|1488.8|174
1681893600000|2023-04-19 08:40:00|1490.7|1489.5|1489.2|1488|1490.7|1489.5|1489|1487.8|60
1681893900000|2023-04-19 08:45:00|1489.3|1488.1|1489.7|1488.5|1490|1488.8|1489|1487.8|148
1681894200000|2023-04-19 08:50:00|1490.2|1489|1489.6|1488.4|1490.9|1489.7|1489.6|1488.4|54
1681894500000|2023-04-19 08:55:00|1489.4|1488.2|1489.1|1487.9|1489.4|1488.2|1488.7|1487.5|59
1681894800000|2023-04-19 09:00:00|1489.2|1488|1489|1487.8|1489.4|1488.2|1488.7|1487.5|24
1681895100000|2023-04-19 09:05:00|1488.9|1487.7|1488.8|1487.6|1489|1487.8|1488.6|1487.4|58
1681895400000|2023-04-19 09:10:00|1488.9|1487.7|1489.4|1488.2|1489.4|1488.2|1488.9|1487.7|33
1681895700000|2023-04-19 09:15:00|1489.2|1488|1488.9|1487.7|1489.2|1488|1488.9|1487.7|175
1681896000000|2023-04-19 09:20:00|1489.1|1487.9|1488.7|1487.5|1489.2|1488|1488.4|1487.2|16
1681896300000|2023-04-19 09:25:00|1488.4|1487.2|1488.6|1487.4|1488.7|1487.5|1488.4|1487.2|7
1681896600000|2023-04-19 09:30:00|1488.7|1487.5|1488.6|1487.4|1488.9|1487.7|1488.4|1487.2|7
1681896900000|2023-04-19 09:35:00|1488.5|1487.3|1488.8|1487.6|1488.9|1487.7|1488.4|1487.2|41
1681897200000|2023-04-19 09:40:00|1488.7|1487.5|1488.8|1487.6|1489.2|1488|1488.7|1487.5|23
1681897500000|2023-04-19 09:45:00|1488.9|1487.7|1488.9|1487.7|1489|1487.8|1488.5|1487.3|27
1681897800000|2023-04-19 09:50:00|1489|1487.8|1488.8|1487.6|1489.5|1488.3|1488.6|1487.4|43
1681898100000|2023-04-19 09:55:00|1488.3|1487.1|1488.7|1487.5|1489|1487.8|1488.3|1487.1|61
1681898400000|2023-04-19 10:00:00|1488.8|1487.6|1489.3|1488.1|1489.5|1488.3|1488.8|1487.6|14
1681898700000|2023-04-19 10:05:00|1489.4|1488.2|1489.7|1488.5|1489.7|1488.5|1489.3|1488.1|17
1681899000000|2023-04-19 10:10:00|1489.9|1488.7|1489.7|1488.5|1490.2|1489|1489.7|1488.5|116
1681899300000|2023-04-19 10:15:00|1489.4|1488.2|1489.4|1488.2|1489.4|1488.2|1489.1|1487.9|23
1681899600000|2023-04-19 10:20:00|1489.2|1488|1489.2|1488|1489.3|1488.1|1488.9|1487.7|21
1681899900000|2023-04-19 10:25:00|1489|1487.8|1489.7|1488.5|1489.7|1488.5|1488.9|1487.7|67
1681900200000|2023-04-19 10:30:00|1489.8|1488.6|1490.1|1488.9|1490.1|1488.9|1489.7|1488.5|45
1681900500000|2023-04-19 10:35:00|1490.4|1489.2|1490.2|1489|1490.4|1489.2|1489.9|1488.7|12
1681900800000|2023-04-19 10:40:00|1490.1|1488.9|1489.3|1488.1|1490.2|1489|1489.2|1488|78
1681901100000|2023-04-19 10:45:00|1489.2|1488|1488.9|1487.7|1489.2|1488|1488.9|1487.7|6
1681901400000|2023-04-19 10:50:00|1489|1487.8|1488.9|1487.7|1489|1487.8|1488.7|1487.5|7
1681901700000|2023-04-19 10:55:00|1488.8|1487.6|1488.9|1487.7|1488.9|1487.7|1488.7|1487.5|14
1681902000000|2023-04-19 11:00:00|1489.2|1488|1488.9|1487.7|1489.2|1488|1488.7|1487.5|30
1681902300000|2023-04-19 11:05:00|1488.8|1487.6|1489|1487.8|1489|1487.8|1488.8|1487.6|19
1681902600000|2023-04-19 11:10:00|1488.9|1487.7|1489.5|1488.3|1489.7|1488.5|1488.9|1487.7|36
1681902900000|2023-04-19 11:15:00|1489.4|1488.2|1489.9|1488.7|1489.9|1488.7|1489.4|1488.2|16
1681903200000|2023-04-19 11:20:00|1489.8|1488.6|1489.8|1488.6|1490.1|1488.9|1489.7|1488.5|22
1681903500000|2023-04-19 11:25:00|1489.7|1488.5|1489.2|1488|1489.7|1488.5|1489.2|1488|18
1681903800000|2023-04-19 11:30:00|1489|1487.8|1488.9|1487.7|1489.2|1488|1488.6|1487.4|206
1681904100000|2023-04-19 11:35:00|1488.8|1487.6|1488.9|1487.7|1489.2|1488|1488.3|1487.1|238
1681904400000|2023-04-19 11:40:00|1489|1487.8|1489.3|1488.1|1489.5|1488.3|1489|1487.8|87
1681904700000|2023-04-19 11:45:00|1489.4|1488.2|1489.8|1488.6|1489.8|1488.6|1489.3|1488.1|281
1681905000000|2023-04-19 11:50:00|1490|1488.8|1490.3|1489.1|1490.8|1489.6|1490|1488.8|148
1681905300000|2023-04-19 11:55:00|1490.1|1488.9|1489.5|1488.3|1490.3|1489.1|1489.5|1488.3|100
1681905600000|2023-04-19 12:00:00|1489.6|1488.4|1489.5|1488.3|1490|1488.8|1489|1487.8|142
1681905900000|2023-04-19 12:05:00|1489.8|1488.6|1489.3|1488.1|1489.8|1488.6|1489.3|1488.1|62
1681906200000|2023-04-19 12:10:00|1489.1|1487.9|1489.2|1488|1489.5|1488.3|1488.8|1487.6|205
1681906500000|2023-04-19 12:15:00|1489.4|1488.2|1489|1487.8|1489.5|1488.3|1488.8|1487.6|72
1681906800000|2023-04-19 12:20:00|1488.8|1487.6|1488.5|1487.3|1489.2|1488|1488.3|1487.1|103
1681907100000|2023-04-19 12:25:00|1488.4|1487.2|1488.5|1487.3|1489|1487.8|1488.2|1487|33
1681907400000|2023-04-19 12:30:00|1488.6|1487.4|1488.9|1487.7|1489.5|1488.3|1488.5|1487.3|117
1681907700000|2023-04-19 12:35:00|1488.7|1487.5|1488.7|1487.5|1489.2|1488|1488.6|1487.4|125
1681908000000|2023-04-19 12:40:00|1488.9|1487.7|1489.4|1488.2|1489.7|1488.5|1488.7|1487.5|136
1681911000000|2023-04-19 13:30:00|1488|1486.8|1490.8|1489.6|1492.6|1491.4|1486.7|1485.5|1664
1681911300000|2023-04-19 13:35:00|1490.6|1489.4|1490.8|1489.6|1492.1|1490.9|1489.8|1488.6|720
1681911600000|2023-04-19 13:40:00|1491.1|1489.9|1489.1|1487.9|1492|1490.8|1489.1|1487.9|707
1681911900000|2023-04-19 13:45:00|1489.3|1488.1|1486.1|1484.9|1490.3|1489.1|1486.1|1484.9|974
1681912200000|2023-04-19 13:50:00|1486|1484.8|1484.4|1483.2|1486.6|1485.4|1484.1|1482.9|784
1681912500000|2023-04-19 13:55:00|1484.5|1483.3|1484.1|1482.9|1486.1|1484.9|1483.8|1482.6|860
1681912800000|2023-04-19 14:00:00|1484.3|1483.1|1485|1483.8|1485.2|1484|1483.4|1482.2|631
1681913100000|2023-04-19 14:05:00|1485.2|1484|1488.2|1487|1488.7|1487.5|1484.7|1483.5|1027
1681913400000|2023-04-19 14:10:00|1488.4|1487.2|1488.6|1487.4|1489.4|1488.2|1488.2|1487|295
1681913700000|2023-04-19 14:15:00|1488.7|1487.5|1489.9|1488.7|1490.9|1489.7|1488.7|1487.5|316
1681914000000|2023-04-19 14:20:00|1490.1|1488.9|1489.6|1488.4|1490.6|1489.4|1489.6|1488.4|277
1681914300000|2023-04-19 14:25:00|1489.7|1488.5|1490.4|1489.2|1491|1489.8|1489.6|1488.4|660
1681914600000|2023-04-19 14:30:00|1490.5|1489.3|1490.6|1489.4|1491.7|1490.5|1490.2|1489|722
1681914900000|2023-04-19 14:35:00|1490.9|1489.7|1492.1|1490.9|1492.1|1490.9|1490.6|1489.4|387
1681915200000|2023-04-19 14:40:00|1491.9|1490.7|1492.4|1491.2|1492.6|1491.4|1491|1489.8|638
1681915500000|2023-04-19 14:45:00|1492.6|1491.4|1491.6|1490.4|1493.4|1492.2|1490.9|1489.7|528
1681915800000|2023-04-19 14:50:00|1491.7|1490.5|1492.6|1491.4|1492.6|1491.4|1491.1|1489.9|318
1681916100000|2023-04-19 14:55:00|1492.9|1491.7|1493.6|1492.4|1493.6|1492.4|1492.1|1490.9|423
1681916400000|2023-04-19 15:00:00|1493.7|1492.5|1492.9|1491.7|1494|1492.8|1492.4|1491.2|530
1681916700000|2023-04-19 15:05:00|1492.7|1491.5|1492.3|1491.1|1492.9|1491.7|1491.7|1490.5|333
1681917000000|2023-04-19 15:10:00|1492.2|1491|1491.9|1490.7|1492.9|1491.7|1491.9|1490.7|399
1681917300000|2023-04-19 15:15:00|1492.1|1490.9|1491.9|1490.7|1492.9|1491.7|1491.6|1490.4|500
1681917600000|2023-04-19 15:20:00|1492|1490.8|1493.9|1492.7|1493.9|1492.7|1491.9|1490.7|403
1681917900000|2023-04-19 15:25:00|1494|1492.8|1493.9|1492.7|1494.1|1492.9|1493.4|1492.2|267
1681918200000|2023-04-19 15:30:00|1494.1|1492.9|1494.5|1493.3|1494.6|1493.4|1493.4|1492.2|854
1681918500000|2023-04-19 15:35:00|1494.4|1493.2|1494.1|1492.9|1494.9|1493.7|1493.6|1492.4|504
1681918800000|2023-04-19 15:40:00|1493.6|1492.4|1494.1|1492.9|1494.1|1492.9|1492.1|1490.9|362
1681919100000|2023-04-19 15:45:00|1494.4|1493.2|1494.3|1493.1|1494.5|1493.3|1493.3|1492.1|386
1681919400000|2023-04-19 15:50:00|1494.6|1493.4|1494.3|1493.1|1494.6|1493.4|1493.8|1492.6|325
1681919700000|2023-04-19 15:55:00|1494.2|1493|1493.8|1492.6|1495|1493.8|1493.8|1492.6|937
1681920000000|2023-04-19 16:00:00|1493.9|1492.7|1494|1492.8|1494.6|1493.4|1493.6|1492.4|277
1681920300000|2023-04-19 16:05:00|1494.1|1492.9|1494.8|1493.6|1495|1493.8|1494|1492.8|170
1681920600000|2023-04-19 16:10:00|1495|1493.8|1495.1|1493.9|1495.5|1494.3|1494.8|1493.6|452
1681920900000|2023-04-19 16:15:00|1495|1493.8|1495|1493.8|1495.3|1494.1|1494.3|1493.1|217
1681921200000|2023-04-19 16:20:00|1494.9|1493.7|1494.3|1493.1|1495.3|1494.1|1494.3|1493.1|407
1681921500000|2023-04-19 16:25:00|1494.4|1493.2|1495.3|1494.1|1495.3|1494.1|1494.3|1493.1|299
1681921800000|2023-04-19 16:30:00|1495.5|1494.3|1495.8|1494.6|1496.3|1495.1|1495|1493.8|377
1681922100000|2023-04-19 16:35:00|1495.9|1494.7|1495.1|1493.9|1496|1494.8|1494.5|1493.3|299
1681922400000|2023-04-19 16:40:00|1495.3|1494.1|1494.4|1493.2|1495.3|1494.1|1493.8|1492.6|1639
1681922700000|2023-04-19 16:45:00|1494.2|1493|1491.9|1490.7|1494.2|1493|1491.6|1490.4|408
1681923000000|2023-04-19 16:50:00|1491.8|1490.6|1490|1488.8|1492.1|1490.9|1489.9|1488.7|1030
1681923300000|2023-04-19 16:55:00|1490.2|1489|1490|1488.8|1490.7|1489.5|1489.7|1488.5|331
1681923600000|2023-04-19 17:00:00|1489.8|1488.6|1489.2|1488|1490|1488.8|1489.2|1488|394
1681923900000|2023-04-19 17:05:00|1489.4|1488.2|1487.7|1486.5|1489.7|1488.5|1487.4|1486.2|267
1681924200000|2023-04-19 17:10:00|1487.4|1486.2|1486.7|1485.5|1488.2|1487|1486.4|1485.2|468
1681924500000|2023-04-19 17:15:00|1486.6|1485.4|1486.2|1485|1486.7|1485.5|1485.6|1484.4|556
1681924800000|2023-04-19 17:20:00|1486|1484.8|1485.5|1484.3|1486|1484.8|1484.7|1483.5|703
1681925100000|2023-04-19 17:25:00|1485.2|1484|1485|1483.8|1485.9|1484.7|1484.5|1483.3|675
1681925400000|2023-04-19 17:30:00|1485.4|1484.2|1484.7|1483.5|1485.4|1484.2|1484.2|1483|737
1681925700000|2023-04-19 17:35:00|1484.4|1483.2|1484.4|1483.2|1484.9|1483.7|1484.3|1483.1|253
1681926000000|2023-04-19 17:40:00|1484.3|1483.1|1484.7|1483.5|1485.2|1484|1484.2|1483|401
1681926300000|2023-04-19 17:45:00|1484.4|1483.2|1482.7|1481.5|1484.7|1483.5|1482.7|1481.5|691
1681926600000|2023-04-19 17:50:00|1482.2|1481|1481.5|1480.3|1482.2|1481|1481.2|1480|580
1681926900000|2023-04-19 17:55:00|1481.2|1480|1481|1479.8|1482|1480.8|1480.7|1479.5|491
1681927200000|2023-04-19 18:00:00|1481.2|1480|1482.7|1481.5|1482.7|1481.5|1481|1479.8|523
1681927500000|2023-04-19 18:05:00|1483|1481.8|1481.7|1480.5|1483|1481.8|1481.7|1480.5|417
1681927800000|2023-04-19 18:10:00|1482|1480.8|1482.2|1481|1482.9|1481.7|1481.2|1480|1550
1681928100000|2023-04-19 18:15:00|1481.9|1480.7|1481.7|1480.5|1482.4|1481.2|1481.3|1480.1|1384
1681948800000|2023-04-20 00:00:00|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1478.3|1477.1|331
1681949100000|2023-04-20 00:05:00|1479|1477.8|1478.9|1477.7|1479.4|1478.2|1478.9|1477.7|120
1681949400000|2023-04-20 00:10:00|1478.6|1477.4|1478.1|1476.9|1478.6|1477.4|1477.9|1476.7|252
1681949700000|2023-04-20 00:15:00|||||||||131
1681950000000|2023-04-20 00:20:00|1478|1476.8|1477.7|1476.5|1478.1|1476.9|1477.7|1476.5|78
1681950300000|2023-04-20 00:25:00|1477.9|1476.7|1477.6|1476.4|1477.9|1476.7|1477.1|1475.9|199
1681950600000|2023-04-20 00:30:00|1477.7|1476.5|1478|1476.8|1478.1|1476.9|1477.6|1476.4|24
1681950900000|2023-04-20 00:35:00|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478|1476.8|13
1681951200000|2023-04-20 00:40:00|1478.3|1477.1|1478.1|1476.9|1478.3|1477.1|1477.9|1476.7|26
1681951500000|2023-04-20 00:45:00|1478.2|1477|1478.2|1477|1478.3|1477.1|1478.2|1477|5
1681951800000|2023-04-20 00:50:00|1478.3|1477.1|1477.8|1476.6|1478.3|1477.1|1477.8|1476.6|30
1681952100000|2023-04-20 00:55:00|1477.9|1476.7|1477.8|1476.6|1478.6|1477.4|1477.8|1476.6|124
1681952400000|2023-04-20 01:00:00|1477.6|1476.4|1477.8|1476.6|1478.1|1476.9|1477.6|1476.4|121
1681952700000|2023-04-20 01:05:00|1477.9|1476.7|1478.6|1477.4|1478.7|1477.5|1477.3|1476.1|29
1681953000000|2023-04-20 01:10:00|1478.7|1477.5|1479.3|1478.1|1479.4|1478.2|1478.7|1477.5|38
1681953300000|2023-04-20 01:15:00|1479.1|1477.9|1479|1477.8|1479.3|1478.1|1478.7|1477.5|50
1681953600000|2023-04-20 01:20:00|1479.2|1478|1479|1477.8|1479.3|1478.1|1479|1477.8|60
1681953900000|2023-04-20 01:25:00|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.3|1477.1|2
1681954200000|2023-04-20 01:30:00|1479|1477.8|1479.1|1477.9|1479.3|1478.1|1478.8|1477.6|20
1681954500000|2023-04-20 01:35:00|1479.2|1478|1479.5|1478.3|1479.6|1478.4|1479.1|1477.9|43
1681954800000|2023-04-20 01:40:00|1479.4|1478.2|1478.8|1477.6|1479.4|1478.2|1478.6|1477.4|26
1681955100000|2023-04-20 01:45:00|1478.9|1477.7|1479.3|1478.1|1479.3|1478.1|1478.9|1477.7|33
1681955400000|2023-04-20 01:50:00|1479.5|1478.3|1479.3|1478.1|1479.5|1478.3|1479.3|1478.1|35
1681955700000|2023-04-20 01:55:00|1479.5|1478.3|1479.5|1478.3|1479.6|1478.4|1479.3|1478.1|21
1681956000000|2023-04-20 02:00:00|1479|1477.8|1479|1477.8|1479|1477.8|1479|1477.8|8
1681956300000|2023-04-20 02:05:00|1478.8|1477.6|1477.9|1476.7|1478.8|1477.6|1477.9|1476.7|1
1681956600000|2023-04-20 02:10:00|1478|1476.8|1477.8|1476.6|1478|1476.8|1477.7|1476.5|20
1681956900000|2023-04-20 02:15:00|1478|1476.8|1477.7|1476.5|1478|1476.8|1477.7|1476.5|1
1681957200000|2023-04-20 02:20:00|1477.5|1476.3|1477.3|1476.1|1477.6|1476.4|1477.2|1476|95
1681957500000|2023-04-20 02:25:00|1477.4|1476.2|1477.3|1476.1|1477.5|1476.3|1477|1475.8|18
1681957800000|2023-04-20 02:30:00|1477.2|1476|1477|1475.8|1477.5|1476.3|1477|1475.8|43
1681958100000|2023-04-20 02:35:00|1476.8|1475.6|1475.8|1474.6|1477.3|1476.1|1475.7|1474.5|405
1681958400000|2023-04-20 02:40:00|1475.6|1474.4|1476.6|1475.4|1476.9|1475.7|1475.6|1474.4|149
1681958700000|2023-04-20 02:45:00|1476.8|1475.6|1476.8|1475.6|1477|1475.8|1476.8|1475.6|59
1681959000000|2023-04-20 02:50:00|1476.7|1475.5|1476.2|1475|1476.8|1475.6|1476.1|1474.9|32
1681959300000|2023-04-20 02:55:00|1476.1|1474.9|1475.9|1474.7|1476.3|1475.1|1475.9|1474.7|11
1681959600000|2023-04-20 03:00:00|1476.1|1474.9|1475.5|1474.3|1476.1|1474.9|1475.1|1473.9|42
1681959900000|2023-04-20 03:05:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.5|1474.3|15
1681960200000|2023-04-20 03:10:00|1476|1474.8|1475.6|1474.4|1476|1474.8|1475.6|1474.4|17
1681960500000|2023-04-20 03:15:00|1475.7|1474.5|1476.1|1474.9|1476.3|1475.1|1475.6|1474.4|139
1681960800000|2023-04-20 03:20:00|1475.9|1474.7|1475.6|1474.4|1476|1474.8|1475.6|1474.4|35
1681961100000|2023-04-20 03:25:00|1475.7|1474.5|1475.1|1473.9|1475.9|1474.7|1475.1|1473.9|27
1681961400000|2023-04-20 03:30:00|1475.2|1474|1475.8|1474.6|1475.8|1474.6|1475.1|1473.9|14
1681961700000|2023-04-20 03:35:00|1476.1|1474.9|1475.8|1474.6|1476.2|1475|1475.7|1474.5|26
1681962000000|2023-04-20 03:40:00|1475.9|1474.7|1475.8|1474.6|1476.1|1474.9|1475.8|1474.6|16
1681962300000|2023-04-20 03:45:00|1475.9|1474.7|1476|1474.8|1476|1474.8|1475.9|1474.7|1
1681962600000|2023-04-20 03:50:00|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1
1681962900000|2023-04-20 03:55:00|||||||||12
1681963200000|2023-04-20 04:00:00|1475.7|1474.5|1475.8|1474.6|1475.8|1474.6|1475.5|1474.3|3
1681963500000|2023-04-20 04:05:00|1475.6|1474.4|1475.5|1474.3|1475.7|1474.5|1475.3|1474.1|52
1681963800000|2023-04-20 04:10:00|1475.6|1474.4|1475.8|1474.6|1475.8|1474.6|1475.6|1474.4|2
1681964100000|2023-04-20 04:15:00|||||||||5
1681964400000|2023-04-20 04:20:00|||||||||136
1681964700000|2023-04-20 04:25:00|1476|1474.8|1475.9|1474.7|1476.2|1475|1475.8|1474.6|29
1681965000000|2023-04-20 04:30:00|1476|1474.8|1475.3|1474.1|1476|1474.8|1475.3|1474.1|29
1681965300000|2023-04-20 04:35:00|1475.4|1474.2|1475.3|1474.1|1475.4|1474.2|1475.3|1474.1|4
1681965600000|2023-04-20 04:40:00|1475.4|1474.2|1475.3|1474.1|1475.4|1474.2|1475.3|1474.1|0
1681965900000|2023-04-20 04:45:00|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|16
1681966200000|2023-04-20 04:50:00|1475.6|1474.4|1475.9|1474.7|1476|1474.8|1475.6|1474.4|59
1681966500000|2023-04-20 04:55:00|1475.8|1474.6|1475.9|1474.7|1475.9|1474.7|1475.8|1474.6|21
1681966800000|2023-04-20 05:00:00|1475.8|1474.6|1475.9|1474.7|1475.9|1474.7|1475.8|1474.6|70
1681967100000|2023-04-20 05:05:00|1475.8|1474.6|1475.9|1474.7|1475.9|1474.7|1475.8|1474.6|0
1681967400000|2023-04-20 05:10:00|1475.8|1474.6|1475.9|1474.7|1476.5|1475.3|1475.8|1474.6|55
1681967700000|2023-04-20 05:15:00|1476|1474.8|1475.8|1474.6|1476|1474.8|1475.8|1474.6|5
1681968000000|2023-04-20 05:20:00|1476|1474.8|1475.8|1474.6|1476|1474.8|1475.8|1474.6|9
1681968300000|2023-04-20 05:25:00|1475.9|1474.7|1475.9|1474.7|1476|1474.8|1475.9|1474.7|1
1681968600000|2023-04-20 05:30:00|1476|1474.8|1476|1474.8|1476.8|1475.6|1475.8|1474.6|84
1681968900000|2023-04-20 05:35:00|1476.3|1475.1|1475.6|1474.4|1476.5|1475.3|1475.5|1474.3|61
1681969200000|2023-04-20 05:40:00|1475.8|1474.6|1476|1474.8|1476.1|1474.9|1475.5|1474.3|15
1681969500000|2023-04-20 05:45:00|1475.9|1474.7|1475.9|1474.7|1476.2|1475|1475.8|1474.6|9
1681969800000|2023-04-20 05:50:00|1476|1474.8|1475.6|1474.4|1476|1474.8|1475.5|1474.3|3
1681970100000|2023-04-20 05:55:00|1475.7|1474.5|1475.6|1474.4|1475.8|1474.6|1475.6|1474.4|0
1681970400000|2023-04-20 06:00:00|1475.7|1474.5|1476.2|1475|1476.7|1475.5|1475.6|1474.4|69
1681970700000|2023-04-20 06:05:00|1476.5|1475.3|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|28
1681971000000|2023-04-20 06:10:00|1476.6|1475.4|1476.5|1475.3|1476.7|1475.5|1476.3|1475.1|30
1681971300000|2023-04-20 06:15:00|1476.6|1475.4|1476.2|1475|1476.7|1475.5|1476|1474.8|2
1681971600000|2023-04-20 06:20:00|1476.5|1475.3|1476.5|1475.3|1476.6|1475.4|1476.2|1475|18
1681971900000|2023-04-20 06:25:00|1476.4|1475.2|1476.6|1475.4|1476.7|1475.5|1476.1|1474.9|62
1681972200000|2023-04-20 06:30:00|1476.5|1475.3|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|57
1681972500000|2023-04-20 06:35:00|1476.6|1475.4|1475.7|1474.5|1476.6|1475.4|1475.5|1474.3|45
1681972800000|2023-04-20 06:40:00|1475.6|1474.4|1476.6|1475.4|1476.7|1475.5|1475.2|1474|37
1681973100000|2023-04-20 06:45:00|1476.7|1475.5|1475.6|1474.4|1476.7|1475.5|1475.2|1474|21
1681973400000|2023-04-20 06:50:00|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.5|1474.3|12
1681973700000|2023-04-20 06:55:00|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.6|1474.4|4
1681974000000|2023-04-20 07:00:00|1475.7|1474.5|1475.2|1474|1475.7|1474.5|1474.6|1473.4|112
1681974300000|2023-04-20 07:05:00|1475.3|1474.1|1475.5|1474.3|1475.5|1474.3|1474.7|1473.5|26
1681974600000|2023-04-20 07:10:00|1475.4|1474.2|1475|1473.8|1475.5|1474.3|1475|1473.8|19
1681974900000|2023-04-20 07:15:00|1474.5|1473.3|1474.2|1473|1474.6|1473.4|1474.1|1472.9|79
1681975200000|2023-04-20 07:20:00|1474.5|1473.3|1474.2|1473|1474.5|1473.3|1474.1|1472.9|64
1681975500000|2023-04-20 07:25:00|1474.1|1472.9|1474.7|1473.5|1474.7|1473.5|1474|1472.8|12
1681975800000|2023-04-20 07:30:00|1474.6|1473.4|1474.1|1472.9|1474.6|1473.4|1474|1472.8|56
1681976100000|2023-04-20 07:35:00|1474|1472.8|1473.9|1472.7|1474|1472.8|1473.7|1472.5|65
1681976400000|2023-04-20 07:40:00|1474|1472.8|1473.9|1472.7|1474|1472.8|1473.7|1472.5|32
1681976700000|2023-04-20 07:45:00|1473.7|1472.5|1474.5|1473.3|1474.5|1473.3|1473.7|1472.5|85
1681977000000|2023-04-20 07:50:00|1474.4|1473.2|1473.7|1472.5|1474.5|1473.3|1473.7|1472.5|33
1681977300000|2023-04-20 07:55:00|1473.5|1472.3|1474.2|1473|1474.5|1473.3|1473.5|1472.3|19
1681977600000|2023-04-20 08:00:00|1474.5|1473.3|1473.9|1472.7|1474.7|1473.5|1473.7|1472.5|24
1681977900000|2023-04-20 08:05:00|1473.7|1472.5|1473.7|1472.5|1473.8|1472.6|1473|1471.8|158
1681978200000|2023-04-20 08:10:00|1473.8|1472.6|1474.2|1473|1474.5|1473.3|1473.7|1472.5|38
1681978500000|2023-04-20 08:15:00|1474.3|1473.1|1475|1473.8|1475|1473.8|1474.2|1473|68
1681978800000|2023-04-20 08:20:00|1474.8|1473.6|1474.2|1473|1474.8|1473.6|1474.2|1473|53
1681979100000|2023-04-20 08:25:00|1474.1|1472.9|1473.7|1472.5|1474.5|1473.3|1473.6|1472.4|43
1681979400000|2023-04-20 08:30:00|1473.2|1472|1472.5|1471.3|1473.5|1472.3|1472.4|1471.2|89
1681979700000|2023-04-20 08:35:00|1472.4|1471.2|1472.1|1470.9|1472.6|1471.4|1471.5|1470.3|162
1681980000000|2023-04-20 08:40:00|1472|1470.8|1471.6|1470.4|1472|1470.8|1471.2|1470|31
1681980300000|2023-04-20 08:45:00|1471.5|1470.3|1472|1470.8|1472|1470.8|1471.5|1470.3|51
1681980600000|2023-04-20 08:50:00|1471.9|1470.7|1472|1470.8|1472|1470.8|1471.7|1470.5|30
1681980900000|2023-04-20 08:55:00|1471.7|1470.5|1471.8|1470.6|1472|1470.8|1471.5|1470.3|238
1681981200000|2023-04-20 09:00:00|1471.7|1470.5|1471.5|1470.3|1471.7|1470.5|1471.2|1470|18
1681981500000|2023-04-20 09:05:00|1471.7|1470.5|1471.5|1470.3|1471.7|1470.5|1471.2|1470|35
1681981800000|2023-04-20 09:10:00|1471.6|1470.4|1471.6|1470.4|1471.7|1470.5|1471.5|1470.3|7
1681982100000|2023-04-20 09:15:00|1471.5|1470.3|1471.3|1470.1|1471.6|1470.4|1471.2|1470|46
1681982400000|2023-04-20 09:20:00|1471.4|1470.2|1470.7|1469.5|1471.4|1470.2|1470.5|1469.3|21
1681982700000|2023-04-20 09:25:00|1470.6|1469.4|1471.7|1470.5|1471.8|1470.6|1470.6|1469.4|75
1681983000000|2023-04-20 09:30:00|1471.6|1470.4|1472.4|1471.2|1472.5|1471.3|1471.6|1470.4|66
1681983300000|2023-04-20 09:35:00|1472.7|1471.5|1472.7|1471.5|1472.9|1471.7|1472.5|1471.3|24
1681983600000|2023-04-20 09:40:00|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.7|1471.5|53
1681983900000|2023-04-20 09:45:00|1472.9|1471.7|1472.9|1471.7|1473.4|1472.2|1472.8|1471.6|67
1681984200000|2023-04-20 09:50:00|1472.8|1471.6|1472.7|1471.5|1472.9|1471.7|1472.7|1471.5|25
1681984500000|2023-04-20 09:55:00|1472.5|1471.3|1472.4|1471.2|1472.7|1471.5|1472.2|1471|60
1681984800000|2023-04-20 10:00:00|1472.3|1471.1|1472|1470.8|1472.4|1471.2|1472|1470.8|71
1681985100000|2023-04-20 10:05:00|1472.2|1471|1472|1470.8|1472.2|1471|1471.9|1470.7|6
1681985400000|2023-04-20 10:10:00|1471.9|1470.7|1472.2|1471|1472.2|1471|1471.9|1470.7|14
1681985700000|2023-04-20 10:15:00|1472|1470.8|1470.9|1469.7|1472|1470.8|1470.4|1469.2|72
1681986000000|2023-04-20 10:20:00|1471|1469.8|1470.9|1469.7|1471|1469.8|1470.4|1469.2|38
1681986300000|2023-04-20 10:25:00|1470.8|1469.6|1471.5|1470.3|1471.6|1470.4|1470.7|1469.5|125
1681986600000|2023-04-20 10:30:00|1471.6|1470.4|1471.6|1470.4|1472.3|1471.1|1471.4|1470.2|50
1681986900000|2023-04-20 10:35:00|1471.5|1470.3|1471.2|1470|1471.6|1470.4|1471.1|1469.9|30
1681987200000|2023-04-20 10:40:00|1471.1|1469.9|1471.6|1470.4|1471.9|1470.7|1471.1|1469.9|18
1681987500000|2023-04-20 10:45:00|1471.8|1470.6|1471.6|1470.4|1472.3|1471.1|1471.6|1470.4|83
1681987800000|2023-04-20 10:50:00|1471.8|1470.6|1471.9|1470.7|1472.3|1471.1|1471.6|1470.4|38
1681988100000|2023-04-20 10:55:00|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.6|1470.4|16
1681988400000|2023-04-20 11:00:00|1471.6|1470.4|1471.9|1470.7|1472|1470.8|1471.6|1470.4|15
1681988700000|2023-04-20 11:05:00|1471.8|1470.6|1471.9|1470.7|1472|1470.8|1471.6|1470.4|93
1681989000000|2023-04-20 11:10:00|1471.7|1470.5|1471.3|1470.1|1471.9|1470.7|1471.2|1470|40
1681989300000|2023-04-20 11:15:00|1471.4|1470.2|1470.6|1469.4|1471.6|1470.4|1470.6|1469.4|106
1681989600000|2023-04-20 11:20:00|1470.4|1469.2|1470.8|1469.6|1470.9|1469.7|1470.4|1469.2|49
1681989900000|2023-04-20 11:25:00|1470.6|1469.4|1470.9|1469.7|1471.1|1469.9|1470.6|1469.4|181
1681990200000|2023-04-20 11:30:00|1470.8|1469.6|1470.4|1469.2|1470.9|1469.7|1470.4|1469.2|70
1681990500000|2023-04-20 11:35:00|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|51
1681990800000|2023-04-20 11:40:00|1469.9|1468.7|1469.9|1468.7|1470.2|1469|1469.8|1468.6|95
1681991100000|2023-04-20 11:45:00|1469.8|1468.6|1469.6|1468.4|1469.9|1468.7|1469.6|1468.4|23
1681991400000|2023-04-20 11:50:00|1469.4|1468.2|1469.4|1468.2|1469.6|1468.4|1469.1|1467.9|162
1681991700000|2023-04-20 11:55:00|1469.1|1467.9|1469.9|1468.7|1469.9|1468.7|1469.1|1467.9|95
1681992000000|2023-04-20 12:00:00|1469.7|1468.5|1469.4|1468.2|1469.9|1468.7|1469.3|1468.1|64
1681992300000|2023-04-20 12:05:00|1469.5|1468.3|1469|1467.8|1469.6|1468.4|1468.8|1467.6|406
1681992600000|2023-04-20 12:10:00|1469.1|1467.9|1469.2|1468|1469.3|1468.1|1469.1|1467.9|32
1681992900000|2023-04-20 12:15:00|1469.1|1467.9|1469.1|1467.9|1469.3|1468.1|1469|1467.8|38
1681993200000|2023-04-20 12:20:00|1469|1467.8|1469.6|1468.4|1469.6|1468.4|1468.6|1467.4|270
1681993500000|2023-04-20 12:25:00|1469.5|1468.3|1470.1|1468.9|1470.6|1469.4|1469.3|1468.1|666
1681993800000|2023-04-20 12:30:00|1470.2|1469|1468.4|1467.2|1470.2|1469|1468.4|1467.2|139
1681994100000|2023-04-20 12:35:00|1468.5|1467.3|1468.9|1467.7|1469.4|1468.2|1468.4|1467.2|128
1681994400000|2023-04-20 12:40:00|1469.1|1467.9|1469.4|1468.2|1469.5|1468.3|1468.1|1466.9|171
1681997400000|2023-04-20 13:30:00|1468.9|1467.7|1467.1|1465.9|1469.3|1468.1|1464.5|1463.3|3273
1681997700000|2023-04-20 13:35:00|1466.9|1465.7|1467.7|1466.5|1468.8|1467.6|1466.8|1465.6|1193
1681998000000|2023-04-20 13:40:00|1467.6|1466.4|1468.8|1467.6|1471.2|1470|1467.6|1466.4|778
1681998300000|2023-04-20 13:45:00|1468.7|1467.5|1470|1468.8|1470.3|1469.1|1468.6|1467.4|1326
1681998600000|2023-04-20 13:50:00|1470.2|1469|1471|1469.8|1473.8|1472.6|1470.1|1468.9|1764
1681998900000|2023-04-20 13:55:00|1470.9|1469.7|1469.7|1468.5|1471.2|1470|1469.6|1468.4|666
1681999200000|2023-04-20 14:00:00|1469.6|1468.4|1468.7|1467.5|1470.2|1469|1468.3|1467.1|877
1681999500000|2023-04-20 14:05:00|1468.6|1467.4|1469|1467.8|1469.3|1468.1|1468.2|1467|543
1681999800000|2023-04-20 14:10:00|1469.2|1468|1469.5|1468.3|1472|1470.8|1469.2|1468|463
1682000100000|2023-04-20 14:15:00|1469.7|1468.5|1467.6|1466.4|1470|1468.8|1467.5|1466.3|179
1682000400000|2023-04-20 14:20:00|1467.5|1466.3|1465.5|1464.3|1467.8|1466.6|1465.3|1464.1|621
1682000700000|2023-04-20 14:25:00|1465.3|1464.1|1464.5|1463.3|1466|1464.8|1464.2|1463|887
1682001000000|2023-04-20 14:30:00|1464.4|1463.2|1465.8|1464.6|1465.8|1464.6|1463.4|1462.2|687
1682001300000|2023-04-20 14:35:00|1465.6|1464.4|1464.5|1463.3|1466|1464.8|1464.4|1463.2|559
1682001600000|2023-04-20 14:40:00|1464.4|1463.2|1465.7|1464.5|1466|1464.8|1464.3|1463.1|475
1682001900000|2023-04-20 14:45:00|1465.9|1464.7|1468.3|1467.1|1469.4|1468.2|1465.7|1464.5|805
1682002200000|2023-04-20 14:50:00|1468.2|1467|1468.2|1467|1468.7|1467.5|1467.3|1466.1|952
1682002500000|2023-04-20 14:55:00|1468.1|1466.9|1470.6|1469.4|1470.7|1469.5|1468|1466.8|276
1682002800000|2023-04-20 15:00:00|1470.7|1469.5|1471.6|1470.4|1471.9|1470.7|1470|1468.8|605
1682003100000|2023-04-20 15:05:00|1471.7|1470.5|1472.9|1471.7|1473.4|1472.2|1471.6|1470.4|953
1682003400000|2023-04-20 15:10:00|1473.2|1472|1471.9|1470.7|1473.7|1472.5|1471.7|1470.5|1002
1682003700000|2023-04-20 15:15:00|1472.2|1471|1470.7|1469.5|1472.7|1471.5|1470.7|1469.5|381
1682004000000|2023-04-20 15:20:00|1470.8|1469.6|1468.9|1467.7|1471.1|1469.9|1468.9|1467.7|144
1682004300000|2023-04-20 15:25:00|1468.7|1467.5|1470.7|1469.5|1470.9|1469.7|1467.7|1466.5|392
1682004600000|2023-04-20 15:30:00|1470.4|1469.2|1471.1|1469.9|1471.3|1470.1|1469.7|1468.5|857
1682004900000|2023-04-20 15:35:00|1471.2|1470|1469|1467.8|1471.3|1470.1|1468.5|1467.3|598
1682005200000|2023-04-20 15:40:00|1468.9|1467.7|1468.5|1467.3|1469|1467.8|1468.2|1467|377
1682005500000|2023-04-20 15:45:00|1468.3|1467.1|1468.2|1467|1468.7|1467.5|1468|1466.8|585
1682005800000|2023-04-20 15:50:00|1467.9|1466.7|1466.7|1465.5|1468.2|1467|1466.7|1465.5|510
1682006100000|2023-04-20 15:55:00|1466.4|1465.2|1466.8|1465.6|1467.2|1466|1466.2|1465|224
1682006400000|2023-04-20 16:00:00|1467|1465.8|1465|1463.8|1467|1465.8|1464.8|1463.6|428
1682006700000|2023-04-20 16:05:00|1464.7|1463.5|1465|1463.8|1465.5|1464.3|1464.7|1463.5|559
1682007000000|2023-04-20 16:10:00|1465.2|1464|1464.5|1463.3|1465.2|1464|1464.2|1463|382
1682007300000|2023-04-20 16:15:00|1464.7|1463.5|1464.4|1463.2|1464.7|1463.5|1464.2|1463|400
1682007600000|2023-04-20 16:20:00|1464.3|1463.1|1464.5|1463.3|1465.2|1464|1464.2|1463|384
1682007900000|2023-04-20 16:25:00|1464.3|1463.1|1464.7|1463.5|1465.2|1464|1463.7|1462.5|758
1682008200000|2023-04-20 16:30:00|1464.8|1463.6|1464.9|1463.7|1464.9|1463.7|1463.9|1462.7|163
1682008500000|2023-04-20 16:35:00|1464.7|1463.5|1465.2|1464|1465.7|1464.5|1464.4|1463.2|210
1682008800000|2023-04-20 16:40:00|1465.4|1464.2|1464.7|1463.5|1465.4|1464.2|1464.3|1463.1|711
1682009100000|2023-04-20 16:45:00|1464.5|1463.3|1465.2|1464|1465.4|1464.2|1464.4|1463.2|114
1682009400000|2023-04-20 16:50:00|1465.3|1464.1|1465.2|1464|1465.7|1464.5|1465|1463.8|277
1682009700000|2023-04-20 16:55:00|1465|1463.8|1465.2|1464|1465.5|1464.3|1464.5|1463.3|377
1682010000000|2023-04-20 17:00:00|1465.1|1463.9|1465.9|1464.7|1466.2|1465|1465.1|1463.9|370
1682010300000|2023-04-20 17:05:00|1465.7|1464.5|1467|1465.8|1467|1465.8|1464.7|1463.5|254
1682010600000|2023-04-20 17:10:00|1467.2|1466|1467.2|1466|1467.7|1466.5|1467|1465.8|291
1682010900000|2023-04-20 17:15:00|1467.3|1466.1|1466.5|1465.3|1467.7|1466.5|1466.2|1465|197
1682011200000|2023-04-20 17:20:00|1466.3|1465.1|1467.1|1465.9|1467.2|1466|1466.2|1465|377
1682011500000|2023-04-20 17:25:00|1467|1465.8|1468.2|1467|1468.3|1467.1|1466.5|1465.3|491
1682011800000|2023-04-20 17:30:00|1468.3|1467.1|1469.2|1468|1469.5|1468.3|1468.3|1467.1|551
1682012100000|2023-04-20 17:35:00|1469.4|1468.2|1471|1469.8|1471|1469.8|1469|1467.8|359
1682012400000|2023-04-20 17:40:00|1471.2|1470|1472.2|1471|1472.3|1471.1|1470.7|1469.5|981
1682012700000|2023-04-20 17:45:00|1472.5|1471.3|1473.1|1471.9|1473.8|1472.6|1472.5|1471.3|461
1682013000000|2023-04-20 17:50:00|1473.2|1472|1472|1470.8|1473.5|1472.3|1471.8|1470.6|930
1682013300000|2023-04-20 17:55:00|1472.2|1471|1472|1470.8|1472.2|1471|1471.3|1470.1|195
1682013600000|2023-04-20 18:00:00|1471.7|1470.5|1472|1470.8|1472.5|1471.3|1471|1469.8|259
1682013900000|2023-04-20 18:05:00|1471.8|1470.6|1472|1470.8|1473.3|1472.1|1471.5|1470.3|1203
1682014200000|2023-04-20 18:10:00|1471.9|1470.7|1470.9|1469.7|1472.3|1471.1|1470.8|1469.6|1585
1682014500000|2023-04-20 18:15:00|1470.8|1469.6|1470.8|1469.6|1471.1|1469.9|1470.3|1469.1|1207
1682035200000|2023-04-21 00:00:00|1470.5|1469.3|1470.8|1469.6|1472|1470.8|1470.3|1469.1|324
1682035500000|2023-04-21 00:05:00|1470.9|1469.7|1470.4|1469.2|1471.2|1470|1470.3|1469.1|138
1682035800000|2023-04-21 00:10:00|1470.3|1469.1|1470.2|1469|1470.7|1469.5|1470.2|1469|102
1682036100000|2023-04-21 00:15:00|1470.3|1469.1|1469.8|1468.6|1470.3|1469.1|1469.2|1468|96
1682036400000|2023-04-21 00:20:00|1469.9|1468.7|1469.8|1468.6|1469.9|1468.7|1469.6|1468.4|6
1682036700000|2023-04-21 00:25:00|1469.7|1468.5|1470.5|1469.3|1470.9|1469.7|1469.7|1468.5|20
1682037000000|2023-04-21 00:30:00|1470.7|1469.5|1469.8|1468.6|1470.7|1469.5|1469.7|1468.5|50
1682037300000|2023-04-21 00:35:00|1469.9|1468.7|1470.2|1469|1470.3|1469.1|1469.8|1468.6|53
1682037600000|2023-04-21 00:40:00|1470.3|1469.1|1469.7|1468.5|1470.4|1469.2|1469.7|1468.5|24
1682037900000|2023-04-21 00:45:00|1469.6|1468.4|1468.9|1467.7|1469.7|1468.5|1468.9|1467.7|34
1682038200000|2023-04-21 00:50:00|1468.7|1467.5|1469.1|1467.9|1469.2|1468|1468.7|1467.5|57
1682038500000|2023-04-21 00:55:00|1469.2|1468|1468.9|1467.7|1469.2|1468|1468.4|1467.2|41
1682038800000|2023-04-21 01:00:00|1469.2|1468|1468.1|1466.9|1469.2|1468|1467.4|1466.2|69
1682039100000|2023-04-21 01:05:00|1468.2|1467|1468.4|1467.2|1468.7|1467.5|1467.2|1466|25
1682039400000|2023-04-21 01:10:00|1468.6|1467.4|1470|1468.8|1470.3|1469.1|1468.6|1467.4|75
1682039700000|2023-04-21 01:15:00|1469.9|1468.7|1468.2|1467|1469.9|1468.7|1468.2|1467|12
1682040000000|2023-04-21 01:20:00|1468.3|1467.1|1469.2|1468|1469.2|1468|1468.3|1467.1|1
1682040300000|2023-04-21 01:25:00|1469.1|1467.9|1470.4|1469.2|1470.4|1469.2|1468.9|1467.7|4
1682040600000|2023-04-21 01:30:00|1470.3|1469.1|1470.7|1469.5|1470.9|1469.7|1470.1|1468.9|77
1682040900000|2023-04-21 01:35:00|1470.6|1469.4|1468.1|1466.9|1470.7|1469.5|1468|1466.8|87
1682041200000|2023-04-21 01:40:00|1468|1466.8|1468.6|1467.4|1468.8|1467.6|1467.5|1466.3|127
1682041500000|2023-04-21 01:45:00|1468.5|1467.3|1467|1465.8|1469.1|1467.9|1467|1465.8|37
1682041800000|2023-04-21 01:50:00|1466.8|1465.6|1466.9|1465.7|1467.2|1466|1466.7|1465.5|6
1682042100000|2023-04-21 01:55:00|1467|1465.8|1466.7|1465.5|1467.7|1466.5|1466.7|1465.5|328
1682042400000|2023-04-21 02:00:00|1466.2|1465|1466|1464.8|1466.5|1465.3|1465.5|1464.3|293
1682042700000|2023-04-21 02:05:00|1465.7|1464.5|1465.7|1464.5|1466.3|1465.1|1465.2|1464|84
1682043000000|2023-04-21 02:10:00|1465.5|1464.3|1465.5|1464.3|1465.6|1464.4|1465.2|1464|37
1682043300000|2023-04-21 02:15:00|1465.4|1464.2|1465.6|1464.4|1465.7|1464.5|1465.2|1464|33
1682043600000|2023-04-21 02:20:00|1465.7|1464.5|1466.3|1465.1|1466.3|1465.1|1465.6|1464.4|11
1682043900000|2023-04-21 02:25:00|1466.2|1465|1466.2|1465|1466.5|1465.3|1466.2|1465|37
1682044200000|2023-04-21 02:30:00|1466|1464.8|1466.2|1465|1466.2|1465|1465.6|1464.4|39
1682044500000|2023-04-21 02:35:00|1466.1|1464.9|1466.4|1465.2|1466.5|1465.3|1465|1463.8|40
1682044800000|2023-04-21 02:40:00|1466.5|1465.3|1466.4|1465.2|1466.7|1465.5|1466.1|1464.9|188
1682045100000|2023-04-21 02:45:00|1466.3|1465.1|1466.7|1465.5|1466.7|1465.5|1466.2|1465|1
1682045400000|2023-04-21 02:50:00|1466.6|1465.4|1466.2|1465|1466.6|1465.4|1466.2|1465|17
1682045700000|2023-04-21 02:55:00|1465.9|1464.7|1466.8|1465.6|1467.4|1466.2|1465.9|1464.7|25
1682046000000|2023-04-21 03:00:00|1466.9|1465.7|1466.7|1465.5|1467.4|1466.2|1466.7|1465.5|10
1682046300000|2023-04-21 03:05:00|1466.8|1465.6|1467.3|1466.1|1467.3|1466.1|1466.7|1465.5|8
1682046600000|2023-04-21 03:10:00|1467.4|1466.2|1466.9|1465.7|1467.4|1466.2|1466.9|1465.7|2
1682046900000|2023-04-21 03:15:00|1467.2|1466|1466.7|1465.5|1467.4|1466.2|1466.4|1465.2|15
1682047200000|2023-04-21 03:20:00|1466.6|1465.4|1465.7|1464.5|1466.6|1465.4|1465.7|1464.5|13
1682047500000|2023-04-21 03:25:00|1465.8|1464.6|1465.7|1464.5|1465.9|1464.7|1465.4|1464.2|8
1682047800000|2023-04-21 03:30:00|1465.8|1464.6|1466.2|1465|1466.2|1465|1465.8|1464.6|16
1682048100000|2023-04-21 03:35:00|1466.3|1465.1|1465.9|1464.7|1466.3|1465.1|1465.9|1464.7|0
1682048400000|2023-04-21 03:40:00|1465.8|1464.6|1466.2|1465|1466.2|1465|1465.8|1464.6|0
1682048700000|2023-04-21 03:45:00|1466.1|1464.9|1466|1464.8|1466.1|1464.9|1465.9|1464.7|0
1682049000000|2023-04-21 03:50:00|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|1465.8|1464.6|0
1682049300000|2023-04-21 03:55:00|1465.8|1464.6|1465.9|1464.7|1466|1464.8|1465.8|1464.6|0
1682049600000|2023-04-21 04:00:00|1466|1464.8|1465.9|1464.7|1466|1464.8|1465.9|1464.7|0
1682049900000|2023-04-21 04:05:00|1466.2|1465|1466.2|1465|1466.4|1465.2|1466.2|1465|1
1682050200000|2023-04-21 04:10:00|1466|1464.8|1466|1464.8|1466.2|1465|1466|1464.8|5
1682050500000|2023-04-21 04:15:00|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|1465.8|1464.6|3
1682050800000|2023-04-21 04:20:00|1465.8|1464.6|1466.2|1465|1466.2|1465|1465.8|1464.6|127
1682051100000|2023-04-21 04:25:00|1466.4|1465.2|1466.9|1465.7|1466.9|1465.7|1466.4|1465.2|107
1682051400000|2023-04-21 04:30:00|1466.8|1465.6|1466.9|1465.7|1467|1465.8|1466.6|1465.4|2
1682051700000|2023-04-21 04:35:00|1466.8|1465.6|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|0
1682052000000|2023-04-21 04:40:00|1466.7|1465.5|1466.7|1465.5|1466.8|1465.6|1466.7|1465.5|0
1682052300000|2023-04-21 04:45:00|1466.4|1465.2|1466.2|1465|1466.4|1465.2|1465.9|1464.7|2
1682052600000|2023-04-21 04:50:00|1466|1464.8|1465.9|1464.7|1466|1464.8|1465.9|1464.7|0
1682052900000|2023-04-21 04:55:00|1465.8|1464.6|1466.2|1465|1466.2|1465|1465.8|1464.6|1
1682053200000|2023-04-21 05:00:00|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|0
1682053500000|2023-04-21 05:05:00|1466.3|1465.1|1466|1464.8|1466.3|1465.1|1466|1464.8|7
1682053800000|2023-04-21 05:10:00|1465.9|1464.7|1465.7|1464.5|1465.9|1464.7|1465.7|1464.5|1
1682054100000|2023-04-21 05:15:00|1465.9|1464.7|1465.8|1464.6|1465.9|1464.7|1465.7|1464.5|15
1682054400000|2023-04-21 05:20:00|1465.9|1464.7|1466.2|1465|1466.2|1465|1465.8|1464.6|0
1682054700000|2023-04-21 05:25:00|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|0
1682055000000|2023-04-21 05:30:00|1465.9|1464.7|1464.9|1463.7|1465.9|1464.7|1464.9|1463.7|16
1682055300000|2023-04-21 05:35:00|1465.1|1463.9|1465.8|1464.6|1465.8|1464.6|1464.9|1463.7|259
1682055600000|2023-04-21 05:40:00|1465.6|1464.4|1465.4|1464.2|1465.6|1464.4|1465.4|1464.2|3
1682055900000|2023-04-21 05:45:00|1465.6|1464.4|1466.3|1465.1|1466.3|1465.1|1465.6|1464.4|5
1682056200000|2023-04-21 05:50:00|1466.4|1465.2|1465.5|1464.3|1466.4|1465.2|1465.4|1464.2|13
1682056500000|2023-04-21 05:55:00|1465.6|1464.4|1465.1|1463.9|1465.8|1464.6|1465|1463.8|12
1682056800000|2023-04-21 06:00:00|1465|1463.8|1465.9|1464.7|1465.9|1464.7|1465|1463.8|70
1682057100000|2023-04-21 06:05:00|1466|1464.8|1465.6|1464.4|1466.1|1464.9|1465.4|1464.2|53
1682057400000|2023-04-21 06:10:00|1465.4|1464.2|1465|1463.8|1465.5|1464.3|1464.9|1463.7|1
1682057700000|2023-04-21 06:15:00|1464.9|1463.7|1465.4|1464.2|1465.5|1464.3|1464.6|1463.4|38
1682058000000|2023-04-21 06:20:00|1465.5|1464.3|1465.3|1464.1|1465.6|1464.4|1465.1|1463.9|16
1682058300000|2023-04-21 06:25:00|1465.1|1463.9|1464.6|1463.4|1465.3|1464.1|1464.6|1463.4|34
1682058600000|2023-04-21 06:30:00|1464.8|1463.6|1464.4|1463.2|1465.2|1464|1464.2|1463|187
1682058900000|2023-04-21 06:35:00|1464.3|1463.1|1463|1461.8|1464.4|1463.2|1462.7|1461.5|117
1682059200000|2023-04-21 06:40:00|1463.3|1462.1|1463.5|1462.3|1463.9|1462.7|1463.2|1462|213
1682059500000|2023-04-21 06:45:00|1463.7|1462.5|1463.4|1462.2|1464.2|1463|1463.2|1462|130
1682059800000|2023-04-21 06:50:00|1463.3|1462.1|1463.7|1462.5|1464.2|1463|1463.3|1462.1|46
1682060100000|2023-04-21 06:55:00|1463.9|1462.7|1462.9|1461.7|1463.9|1462.7|1462.9|1461.7|20
1682060400000|2023-04-21 07:00:00|1462.7|1461.5|1462.4|1461.2|1462.7|1461.5|1462.2|1461|75
1682060700000|2023-04-21 07:05:00|1462.2|1461|1462|1460.8|1462.4|1461.2|1462|1460.8|82
1682061000000|2023-04-21 07:10:00|1462.1|1460.9|1461.9|1460.7|1462.2|1461|1461.9|1460.7|20
1682061300000|2023-04-21 07:15:00|1461.8|1460.6|1462.2|1461|1462.2|1461|1461.7|1460.5|62
1682061600000|2023-04-21 07:20:00|1462.1|1460.9|1462|1460.8|1462.2|1461|1462|1460.8|131
1682061900000|2023-04-21 07:25:00|1461.8|1460.6|1461.7|1460.5|1462.2|1461|1461.7|1460.5|36
1682062200000|2023-04-21 07:30:00|1461.9|1460.7|1461.2|1460|1461.9|1460.7|1461.2|1460|38
1682062500000|2023-04-21 07:35:00|1460.9|1459.7|1461.1|1459.9|1461.2|1460|1460.7|1459.5|6
1682062800000|2023-04-21 07:40:00|1461.2|1460|1460.8|1459.6|1461.2|1460|1460.7|1459.5|3
1682063100000|2023-04-21 07:45:00|1461|1459.8|1461.2|1460|1461.2|1460|1460.7|1459.5|18
1682063400000|2023-04-21 07:50:00|1461.3|1460.1|1461.8|1460.6|1462|1460.8|1461.3|1460.1|4
1682063700000|2023-04-21 07:55:00|1461.9|1460.7|1462.1|1460.9|1462.2|1461|1461.8|1460.6|47
1682064000000|2023-04-21 08:00:00|1462|1460.8|1462.9|1461.7|1463.2|1462|1461.7|1460.5|132
1682064300000|2023-04-21 08:05:00|1463|1461.8|1463.6|1462.4|1463.6|1462.4|1462.9|1461.7|42
1682064600000|2023-04-21 08:10:00|1463.7|1462.5|1463.7|1462.5|1464.2|1463|1463.6|1462.4|30
1682064900000|2023-04-21 08:15:00|1463.6|1462.4|1463.5|1462.3|1463.7|1462.5|1462.9|1461.7|111
1682065200000|2023-04-21 08:20:00|1463.7|1462.5|1463|1461.8|1463.9|1462.7|1463|1461.8|32
1682065500000|2023-04-21 08:25:00|1463.1|1461.9|1462.4|1461.2|1463.2|1462|1462.4|1461.2|51
1682065800000|2023-04-21 08:30:00|1462.3|1461.1|1461.2|1460|1462.4|1461.2|1461.2|1460|68
1682066100000|2023-04-21 08:35:00|1461.3|1460.1|1461.7|1460.5|1461.7|1460.5|1461.2|1460|70
1682066400000|2023-04-21 08:40:00|1461.5|1460.3|1461.5|1460.3|1461.7|1460.5|1461.2|1460|2
1682066700000|2023-04-21 08:45:00|1461.4|1460.2|1461.7|1460.5|1461.9|1460.7|1461.4|1460.2|4
1682067000000|2023-04-21 08:50:00|1461.5|1460.3|1461.7|1460.5|1462.2|1461|1461.4|1460.2|80
1682067300000|2023-04-21 08:55:00|1461.8|1460.6|1461.7|1460.5|1461.9|1460.7|1461.7|1460.5|12
1682067600000|2023-04-21 09:00:00|1461.9|1460.7|1461.7|1460.5|1461.9|1460.7|1461.7|1460.5|15
1682067900000|2023-04-21 09:05:00|1461.9|1460.7|1461.4|1460.2|1461.9|1460.7|1461.4|1460.2|13
1682068200000|2023-04-21 09:10:00|1461.3|1460.1|1461.4|1460.2|1461.7|1460.5|1461.2|1460|248
1682068500000|2023-04-21 09:15:00|1461.2|1460|1460.9|1459.7|1461.2|1460|1460.9|1459.7|25
1682068800000|2023-04-21 09:20:00|1461.2|1460|1460.7|1459.5|1461.2|1460|1460.7|1459.5|4
1682069100000|2023-04-21 09:25:00|1460.9|1459.7|1460.4|1459.2|1460.9|1459.7|1460.4|1459.2|22
1682069400000|2023-04-21 09:30:00|1460.3|1459.1|1460.7|1459.5|1460.7|1459.5|1460.3|1459.1|33
1682069700000|2023-04-21 09:35:00|1460.8|1459.6|1460|1458.8|1460.8|1459.6|1459.9|1458.7|54
1682070000000|2023-04-21 09:40:00|1460.2|1459|1459.9|1458.7|1460.4|1459.2|1459.8|1458.6|29
1682070300000|2023-04-21 09:45:00|1460|1458.8|1459.7|1458.5|1460|1458.8|1459.7|1458.5|8
1682070600000|2023-04-21 09:50:00|1459.9|1458.7|1459.7|1458.5|1459.9|1458.7|1459.7|1458.5|7
1682070900000|2023-04-21 09:55:00|1459.8|1458.6|1459.9|1458.7|1459.9|1458.7|1459.7|1458.5|17
1682071200000|2023-04-21 10:00:00|1459.8|1458.6|1458.9|1457.7|1459.8|1458.6|1458.7|1457.5|192
1682071500000|2023-04-21 10:05:00|1459.2|1458|1459.3|1458.1|1459.3|1458.1|1458.9|1457.7|41
1682071800000|2023-04-21 10:10:00|1459.4|1458.2|1459.9|1458.7|1460.1|1458.9|1459.4|1458.2|15
1682072100000|2023-04-21 10:15:00|1460.1|1458.9|1460.8|1459.6|1460.9|1459.7|1460.1|1458.9|41
1682072400000|2023-04-21 10:20:00|1460.6|1459.4|1460.9|1459.7|1461.5|1460.3|1460.6|1459.4|63
1682072700000|2023-04-21 10:25:00|1460.8|1459.6|1460.6|1459.4|1461.1|1459.9|1460.6|1459.4|9
1682073000000|2023-04-21 10:30:00|1460.9|1459.7|1460.6|1459.4|1460.9|1459.7|1460.6|1459.4|6
1682073300000|2023-04-21 10:35:00|1460.4|1459.2|1460.6|1459.4|1460.6|1459.4|1460.4|1459.2|8
1682073600000|2023-04-21 10:40:00|1460.5|1459.3|1459.9|1458.7|1460.6|1459.4|1459.6|1458.4|46
1682073900000|2023-04-21 10:45:00|1459.6|1458.4|1459.4|1458.2|1459.9|1458.7|1459.4|1458.2|42
1682074200000|2023-04-21 10:50:00|1459.6|1458.4|1459.9|1458.7|1459.9|1458.7|1459.5|1458.3|15
1682074500000|2023-04-21 10:55:00|1460.1|1458.9|1459.6|1458.4|1460.1|1458.9|1459.6|1458.4|27
1682074800000|2023-04-21 11:00:00|1459.7|1458.5|1458.9|1457.7|1459.7|1458.5|1458.9|1457.7|61
1682075100000|2023-04-21 11:05:00|1459.1|1457.9|1458.7|1457.5|1459.2|1458|1458.7|1457.5|19
1682075400000|2023-04-21 11:10:00|1458.6|1457.4|1459|1457.8|1459.1|1457.9|1458.6|1457.4|64
1682075700000|2023-04-21 11:15:00|1458.9|1457.7|1459.9|1458.7|1460.2|1459|1458.8|1457.6|163
1682076000000|2023-04-21 11:20:00|1460.1|1458.9|1460.1|1458.9|1460.3|1459.1|1460.1|1458.9|10
1682076300000|2023-04-21 11:25:00|1459.9|1458.7|1459.7|1458.5|1460.2|1459|1459.7|1458.5|91
1682076600000|2023-04-21 11:30:00|1459.8|1458.6|1459.6|1458.4|1460.2|1459|1459.5|1458.3|135
1682076900000|2023-04-21 11:35:00|1459.5|1458.3|1459.1|1457.9|1459.8|1458.6|1458.7|1457.5|468
1682077200000|2023-04-21 11:40:00|1459.2|1458|1458.7|1457.5|1459.2|1458|1458.4|1457.2|41
1682077500000|2023-04-21 11:45:00|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|40
1682077800000|2023-04-21 11:50:00|1459|1457.8|1458.9|1457.7|1459.2|1458|1458.4|1457.2|80
1682078100000|2023-04-21 11:55:00|1458.7|1457.5|1458.9|1457.7|1459|1457.8|1458.7|1457.5|101
1682078400000|2023-04-21 12:00:00|1459.1|1457.9|1458.7|1457.5|1459.2|1458|1458.7|1457.5|147
1682078700000|2023-04-21 12:05:00|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.4|1457.2|61
1682079000000|2023-04-21 12:10:00|1458.9|1457.7|1459.2|1458|1459.2|1458|1458.4|1457.2|59
1682079300000|2023-04-21 12:15:00|1459|1457.8|1458.5|1457.3|1459.2|1458|1458.4|1457.2|182
1682079600000|2023-04-21 12:20:00|1458.4|1457.2|1458.9|1457.7|1459.2|1458|1458.4|1457.2|82
1682079900000|2023-04-21 12:25:00|1459.1|1457.9|1459.4|1458.2|1459.4|1458.2|1458.9|1457.7|124
1682080200000|2023-04-21 12:30:00|1459.1|1457.9|1458.9|1457.7|1459.4|1458.2|1458.7|1457.5|539
1682080500000|2023-04-21 12:35:00|1459.2|1458|1459.7|1458.5|1459.7|1458.5|1459|1457.8|35
1682080800000|2023-04-21 12:40:00|1459.5|1458.3|1459.4|1458.2|1459.7|1458.5|1459.1|1457.9|160
1682083800000|2023-04-21 13:30:00|1460.4|1459.2|1460.4|1459.2|1464.4|1463.2|1457.4|1456.2|1862
1682084100000|2023-04-21 13:35:00|1460.2|1459|1462.9|1461.7|1464.2|1463|1460.2|1459|1212
1682084400000|2023-04-21 13:40:00|1463|1461.8|1465.2|1464|1465.7|1464.5|1461.7|1460.5|606
1682084700000|2023-04-21 13:45:00|1464.9|1463.7|1469.1|1467.9|1469.2|1468|1464.7|1463.5|1259
1682085000000|2023-04-21 13:50:00|1468.9|1467.7|1467|1465.8|1468.9|1467.7|1465.7|1464.5|276
1682085300000|2023-04-21 13:55:00|1466.9|1465.7|1467.2|1466|1467.4|1466.2|1466.2|1465|269
1682085600000|2023-04-21 14:00:00|1466.9|1465.7|1464.7|1463.5|1467.4|1466.2|1464.4|1463.2|494
1682085900000|2023-04-21 14:05:00|1464.4|1463.2|1462.4|1461.2|1464.9|1463.7|1462.4|1461.2|591
1682086200000|2023-04-21 14:10:00|1462.3|1461.1|1463.6|1462.4|1464.3|1463.1|1462.3|1461.1|417
1682086500000|2023-04-21 14:15:00|1463.5|1462.3|1464.4|1463.2|1464.4|1463.2|1463.4|1462.2|358
1682086800000|2023-04-21 14:20:00|1464.3|1463.1|1462.2|1461|1464.7|1463.5|1462.2|1461|392
1682087100000|2023-04-21 14:25:00|1462.1|1460.9|1458.1|1456.9|1462.2|1461|1457.7|1456.5|847
1682087400000|2023-04-21 14:30:00|1458|1456.8|1454.7|1453.5|1458.2|1457|1454.2|1453|1326
1682087700000|2023-04-21 14:35:00|1455|1453.8|1454.9|1453.7|1455.5|1454.3|1453.6|1452.4|655
1682088000000|2023-04-21 14:40:00|1454.8|1453.6|1455.6|1454.4|1456.8|1455.6|1454.5|1453.3|846
1682088300000|2023-04-21 14:45:00|1455.5|1454.3|1455.3|1454.1|1456.6|1455.4|1454|1452.8|758
1682088600000|2023-04-21 14:50:00|1455.5|1454.3|1456.5|1455.3|1458|1456.8|1455.4|1454.2|753
1682088900000|2023-04-21 14:55:00|1456.3|1455.1|1459.9|1458.7|1460|1458.8|1456.3|1455.1|306
1682089200000|2023-04-21 15:00:00|1460|1458.8|1461.3|1460.1|1461.3|1460.1|1459|1457.8|290
1682089500000|2023-04-21 15:05:00|1461.1|1459.9|1460|1458.8|1461.3|1460.1|1459.7|1458.5|446
1682089800000|2023-04-21 15:10:00|1460.2|1459|1457|1455.8|1460.5|1459.3|1456.2|1455|654
1682090100000|2023-04-21 15:15:00|1456.8|1455.6|1457.2|1456|1457.5|1456.3|1456.5|1455.3|237
1682090400000|2023-04-21 15:20:00|1457.1|1455.9|1457.3|1456.1|1458.3|1457.1|1457|1455.8|554
1682090700000|2023-04-21 15:25:00|1457.5|1456.3|1455.6|1454.4|1457.8|1456.6|1455.5|1454.3|243
1682091000000|2023-04-21 15:30:00|1455.7|1454.5|1455|1453.8|1456|1454.8|1454.3|1453.1|485
1682091300000|2023-04-21 15:35:00|1455.3|1454.1|1455.3|1454.1|1455.5|1454.3|1454.1|1452.9|442
1682091600000|2023-04-21 15:40:00|1455.1|1453.9|1454.3|1453.1|1455.8|1454.6|1454.3|1453.1|513
1682091900000|2023-04-21 15:45:00|1454.5|1453.3|1453.5|1452.3|1454.5|1453.3|1453.4|1452.2|422
1682092200000|2023-04-21 15:50:00|1453.4|1452.2|1453.4|1452.2|1454|1452.8|1453|1451.8|395
1682092500000|2023-04-21 15:55:00|1453.5|1452.3|1451.6|1450.4|1453.5|1452.3|1451.3|1450.1|519
1682092800000|2023-04-21 16:00:00|1451.3|1450.1|1451.3|1450.1|1452.3|1451.1|1451.1|1449.9|661
1682093100000|2023-04-21 16:05:00|1451.2|1450|1450.1|1448.9|1451.3|1450.1|1449.8|1448.6|573
1682093400000|2023-04-21 16:10:00|1449.8|1448.6|1449.1|1447.9|1450.1|1448.9|1448.5|1447.3|677
1682093700000|2023-04-21 16:15:00|1448.9|1447.7|1448.5|1447.3|1449.8|1448.6|1448|1446.8|462
1682094000000|2023-04-21 16:20:00|1448.3|1447.1|1448.2|1447|1448.7|1447.5|1446.7|1445.5|827
1682094300000|2023-04-21 16:25:00|1448.1|1446.9|1447.5|1446.3|1448.9|1447.7|1447.2|1446|565
1682094600000|2023-04-21 16:30:00|1447.4|1446.2|1447.7|1446.5|1448.7|1447.5|1447.2|1446|444
1682094900000|2023-04-21 16:35:00|1447.4|1446.2|1448.2|1447|1448.6|1447.4|1447.2|1446|200
1682095200000|2023-04-21 16:40:00|1448.3|1447.1|1449.6|1448.4|1450.1|1448.9|1448.2|1447|285
1682095500000|2023-04-21 16:45:00|1449.5|1448.3|1449.1|1447.9|1449.9|1448.7|1448.9|1447.7|174
1682095800000|2023-04-21 16:50:00|1448.9|1447.7|1448.7|1447.5|1449.4|1448.2|1448.4|1447.2|463
1682096100000|2023-04-21 16:55:00|1448.6|1447.4|1448.1|1446.9|1448.7|1447.5|1447.9|1446.7|134
1682096400000|2023-04-21 17:00:00|1447.9|1446.7|1448.9|1447.7|1449.1|1447.9|1447.9|1446.7|317
1682096700000|2023-04-21 17:05:00|1449.1|1447.9|1448.9|1447.7|1449.1|1447.9|1448.4|1447.2|165
1682097000000|2023-04-21 17:10:00|1448.8|1447.6|1448.2|1447|1449.1|1447.9|1447.9|1446.7|180
1682097300000|2023-04-21 17:15:00|1448.3|1447.1|1449.5|1448.3|1449.7|1448.5|1448.2|1447|410
1682097600000|2023-04-21 17:20:00|1449.4|1448.2|1450.4|1449.2|1450.7|1449.5|1449.4|1448.2|430
1682097900000|2023-04-21 17:25:00|1450.7|1449.5|1450.5|1449.3|1450.7|1449.5|1450.2|1449|245
1682098200000|2023-04-21 17:30:00|1450.7|1449.5|1451.5|1450.3|1451.7|1450.5|1450.7|1449.5|279
1682098500000|2023-04-21 17:35:00|1451.3|1450.1|1451.2|1450|1451.5|1450.3|1451|1449.8|188
1682098800000|2023-04-21 17:40:00|1451|1449.8|1449.8|1448.6|1451|1449.8|1449.4|1448.2|271
1682099100000|2023-04-21 17:45:00|1449.7|1448.5|1450.9|1449.7|1450.9|1449.7|1449.4|1448.2|212
1682099400000|2023-04-21 17:50:00|1451|1449.8|1450.1|1448.9|1451.4|1450.2|1450.1|1448.9|285
1682099700000|2023-04-21 17:55:00|1450|1448.8|1450.4|1449.2|1450.6|1449.4|1449.9|1448.7|271
1682100000000|2023-04-21 18:00:00|1450.2|1449|1449.9|1448.7|1451.2|1450|1449.4|1448.2|459
1682100300000|2023-04-21 18:05:00|1449.8|1448.6|1450.6|1449.4|1450.6|1449.4|1449.7|1448.5|1241
1682100600000|2023-04-21 18:10:00|1450.5|1449.3|1451|1449.8|1452.1|1450.9|1450.4|1449.2|1532
1682100900000|2023-04-21 18:15:00|1451.1|1449.9|1451.8|1450.6|1451.8|1450.6|1450.2|1449|2800
1682294400000|2023-04-24 00:00:00|1452.2|1451|1450|1448.8|1452.3|1451.1|1449.6|1448.4|740
1682294700000|2023-04-24 00:05:00|1450.4|1449.2|1450.8|1449.6|1451.5|1450.3|1450|1448.8|269
1682295000000|2023-04-24 00:10:00|1451.2|1450|1451.6|1450.4|1451.8|1450.6|1450.8|1449.6|246
1682295300000|2023-04-24 00:15:00|1451.7|1450.5|1451.6|1450.4|1452.2|1451|1451.3|1450.1|222
1682295600000|2023-04-24 00:20:00|1451.3|1450.1|1449.2|1448|1451.6|1450.4|1449.1|1447.9|202
1682295900000|2023-04-24 00:25:00|1449.4|1448.2|1449.1|1447.9|1449.5|1448.3|1449.1|1447.9|49
1682296200000|2023-04-24 00:30:00|1449.2|1448|1448.3|1447.1|1449.2|1448|1448.3|1447.1|169
1682296500000|2023-04-24 00:35:00|1448.4|1447.2|1448.2|1447|1448.6|1447.4|1447.8|1446.6|75
1682296800000|2023-04-24 00:40:00|1448.1|1446.9|1447.8|1446.6|1448.2|1447|1447.6|1446.4|26
1682297100000|2023-04-24 00:45:00|1447.6|1446.4|1447.6|1446.4|1448.1|1446.9|1447.3|1446.1|83
1682297400000|2023-04-24 00:50:00|1447.7|1446.5|1446.8|1445.6|1447.7|1446.5|1446.8|1445.6|251
1682297700000|2023-04-24 00:55:00|1446.9|1445.7|1446.7|1445.5|1447.1|1445.9|1446.7|1445.5|130
1682298000000|2023-04-24 01:00:00|1446.6|1445.4|1450.1|1448.9|1450.1|1448.9|1446.6|1445.4|486
1682298300000|2023-04-24 01:05:00|1450.3|1449.1|1451.1|1449.9|1452.8|1451.6|1450.3|1449.1|404
1682298600000|2023-04-24 01:10:00|1450.8|1449.6|1450.1|1448.9|1451.3|1450.1|1448.8|1447.6|151
1682298900000|2023-04-24 01:15:00|1449.9|1448.7|1449.2|1448|1450.1|1448.9|1448.9|1447.7|40
1682299200000|2023-04-24 01:20:00|1449.1|1447.9|1450.1|1448.9|1450.6|1449.4|1449.1|1447.9|90
1682299500000|2023-04-24 01:25:00|1449.9|1448.7|1450.3|1449.1|1450.6|1449.4|1449.6|1448.4|116
1682299800000|2023-04-24 01:30:00|1450.2|1449|1450.1|1448.9|1450.6|1449.4|1449.8|1448.6|73
1682300100000|2023-04-24 01:35:00|1449.9|1448.7|1450.9|1449.7|1451.3|1450.1|1449.9|1448.7|159
1682300400000|2023-04-24 01:40:00|1451.1|1449.9|1449.4|1448.2|1451.1|1449.9|1449|1447.8|57
1682300700000|2023-04-24 01:45:00|1449.7|1448.5|1449.2|1448|1450.5|1449.3|1449|1447.8|56
1682301000000|2023-04-24 01:50:00|1449.3|1448.1|1449|1447.8|1449.3|1448.1|1449|1447.8|74
1682301300000|2023-04-24 01:55:00|1448.7|1447.5|1447.9|1446.7|1449|1447.8|1447.5|1446.3|83
1682301600000|2023-04-24 02:00:00|1448|1446.8|1449|1447.8|1449|1447.8|1447.8|1446.6|87
1682301900000|2023-04-24 02:05:00|1448.9|1447.7|1448.7|1447.5|1449.3|1448.1|1448.3|1447.1|35
1682302200000|2023-04-24 02:10:00|1448.9|1447.7|1449.7|1448.5|1451|1449.8|1448.4|1447.2|124
1682302500000|2023-04-24 02:15:00|1449.5|1448.3|1449.5|1448.3|1449.7|1448.5|1449.3|1448.1|9
1682302800000|2023-04-24 02:20:00|1449.7|1448.5|1448.9|1447.7|1449.7|1448.5|1448.9|1447.7|41
1682303100000|2023-04-24 02:25:00|1449.3|1448.1|1448.5|1447.3|1449.3|1448.1|1448.3|1447.1|60
1682303400000|2023-04-24 02:30:00|1448.7|1447.5|1449|1447.8|1449.3|1448.1|1448.3|1447.1|41
1682303700000|2023-04-24 02:35:00|1448.8|1447.6|1448.5|1447.3|1449.1|1447.9|1448.3|1447.1|50
1682304000000|2023-04-24 02:40:00|1448.4|1447.2|1448.6|1447.4|1448.8|1447.6|1448.3|1447.1|20
1682304300000|2023-04-24 02:45:00|1448.5|1447.3|1448.6|1447.4|1448.9|1447.7|1448.5|1447.3|12
1682304600000|2023-04-24 02:50:00|1448.5|1447.3|1447.8|1446.6|1448.6|1447.4|1447.8|1446.6|45
1682304900000|2023-04-24 02:55:00|1447.9|1446.7|1447.3|1446.1|1447.9|1446.7|1447.3|1446.1|35
1682305200000|2023-04-24 03:00:00|1447.4|1446.2|1447.8|1446.6|1448.1|1446.9|1447.3|1446.1|49
1682305500000|2023-04-24 03:05:00|1447.6|1446.4|1447.5|1446.3|1447.8|1446.6|1447.5|1446.3|17
1682305800000|2023-04-24 03:10:00|1447.8|1446.6|1447.6|1446.4|1447.8|1446.6|1447.4|1446.2|16
1682306100000|2023-04-24 03:15:00|1447.5|1446.3|1447|1445.8|1447.8|1446.6|1447|1445.8|46
1682306400000|2023-04-24 03:20:00|1447.1|1445.9|1447.8|1446.6|1447.8|1446.6|1447.1|1445.9|13
1682306700000|2023-04-24 03:25:00|1448|1446.8|1447.6|1446.4|1448|1446.8|1447.6|1446.4|22
1682307000000|2023-04-24 03:30:00|1447.5|1446.3|1447.9|1446.7|1448.2|1447|1447.5|1446.3|44
1682307300000|2023-04-24 03:35:00|1448|1446.8|1447.7|1446.5|1448|1446.8|1447.7|1446.5|13
1682307600000|2023-04-24 03:40:00|1447.9|1446.7|1447.7|1446.5|1447.9|1446.7|1447.7|1446.5|6
1682307900000|2023-04-24 03:45:00|1447.9|1446.7|1447.5|1446.3|1447.9|1446.7|1447.5|1446.3|11
1682308200000|2023-04-24 03:50:00|1447.6|1446.4|1447.5|1446.3|1447.7|1446.5|1447.2|1446|22
1682308500000|2023-04-24 03:55:00|1447.6|1446.4|1447.6|1446.4|1447.9|1446.7|1447.5|1446.3|32
1682308800000|2023-04-24 04:00:00|1447.5|1446.3|1447.7|1446.5|1447.7|1446.5|1447.5|1446.3|5
1682309100000|2023-04-24 04:05:00|1447.6|1446.4|1447.5|1446.3|1447.7|1446.5|1447.5|1446.3|10
1682309400000|2023-04-24 04:10:00|1447.6|1446.4|1447.4|1446.2|1447.6|1446.4|1447.4|1446.2|9
1682309700000|2023-04-24 04:15:00|1447.2|1446|1447.2|1446|1447.4|1446.2|1447.2|1446|11
1682310000000|2023-04-24 04:20:00|||||||||11
1682310300000|2023-04-24 04:25:00|1447.3|1446.1|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|5
1682310600000|2023-04-24 04:30:00|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.3|1446.1|16
1682310900000|2023-04-24 04:35:00|1447.3|1446.1|1447.1|1445.9|1447.3|1446.1|1447.1|1445.9|9
1682311200000|2023-04-24 04:40:00|1447|1445.8|1447.1|1445.9|1447.2|1446|1447|1445.8|10
1682311500000|2023-04-24 04:45:00|1447.2|1446|1447.2|1446|1447.2|1446|1447.1|1445.9|33
1682311800000|2023-04-24 04:50:00|1447.1|1445.9|1447.2|1446|1447.2|1446|1447.1|1445.9|1
1682312100000|2023-04-24 04:55:00|1447.3|1446.1|1447.2|1446|1447.3|1446.1|1447.2|1446|10
1682312400000|2023-04-24 05:00:00|1447.3|1446.1|1447.2|1446|1447.5|1446.3|1447.2|1446|35
1682312700000|2023-04-24 05:05:00|1447.4|1446.2|1447.2|1446|1447.4|1446.2|1447.2|1446|21
1682313000000|2023-04-24 05:10:00|1447.1|1445.9|1447.3|1446.1|1447.4|1446.2|1447.1|1445.9|2
1682313300000|2023-04-24 05:15:00|1447.4|1446.2|1447.9|1446.7|1447.9|1446.7|1447.3|1446.1|41
1682313600000|2023-04-24 05:20:00|1447.8|1446.6|1447.6|1446.4|1447.9|1446.7|1447.6|1446.4|23
1682313900000|2023-04-24 05:25:00|1447.4|1446.2|1447.8|1446.6|1447.9|1446.7|1447.4|1446.2|39
1682314200000|2023-04-24 05:30:00|1447.7|1446.5|1447.2|1446|1447.9|1446.7|1447.2|1446|39
1682314500000|2023-04-24 05:35:00|1447.3|1446.1|1446.3|1445.1|1447.4|1446.2|1446.2|1445|148
1682314800000|2023-04-24 05:40:00|1446.4|1445.2|1447.9|1446.7|1447.9|1446.7|1446.4|1445.2|70
1682315100000|2023-04-24 05:45:00|1447.8|1446.6|1448.4|1447.2|1448.4|1447.2|1447.4|1446.2|105
1682315400000|2023-04-24 05:50:00|1448.7|1447.5|1448.2|1447|1448.9|1447.7|1447.9|1446.7|56
1682315700000|2023-04-24 05:55:00|1448.4|1447.2|1449.2|1448|1449.4|1448.2|1448.2|1447|58
1682316000000|2023-04-24 06:00:00|1449.1|1447.9|1451.2|1450|1451.8|1450.6|1449.1|1447.9|300
1682316300000|2023-04-24 06:05:00|1450.9|1449.7|1451.5|1450.3|1451.7|1450.5|1450.4|1449.2|199
1682316600000|2023-04-24 06:10:00|1451.4|1450.2|1451.3|1450.1|1452.4|1451.2|1450.7|1449.5|230
1682316900000|2023-04-24 06:15:00|1451.4|1450.2|1452.7|1451.5|1452.7|1451.5|1450.9|1449.7|107
1682317200000|2023-04-24 06:20:00|1452|1450.8|1452.4|1451.2|1452.9|1451.7|1451.7|1450.5|147
1682317500000|2023-04-24 06:25:00|1452.3|1451.1|1452.8|1451.6|1452.9|1451.7|1452.2|1451|93
1682317800000|2023-04-24 06:30:00|1452.7|1451.5|1451.5|1450.3|1452.7|1451.5|1450.9|1449.7|176
1682318100000|2023-04-24 06:35:00|1451.4|1450.2|1451|1449.8|1451.7|1450.5|1450.9|1449.7|37
1682318400000|2023-04-24 06:40:00|1451.2|1450|1451.4|1450.2|1451.8|1450.6|1449.9|1448.7|83
1682318700000|2023-04-24 06:45:00|1451.7|1450.5|1450|1448.8|1451.7|1450.5|1449.9|1448.7|85
1682319000000|2023-04-24 06:50:00|1449.9|1448.7|1451.7|1450.5|1451.8|1450.6|1449.9|1448.7|131
1682319300000|2023-04-24 06:55:00|1451.5|1450.3|1452.2|1451|1452.9|1451.7|1451.5|1450.3|238
1682319600000|2023-04-24 07:00:00|1451.4|1450.2|1450.8|1449.6|1451.4|1450.2|1450.7|1449.5|157
1682319900000|2023-04-24 07:05:00|1450.9|1449.7|1450.8|1449.6|1451.2|1450|1450.7|1449.5|55
1682320200000|2023-04-24 07:10:00|1450.9|1449.7|1450.6|1449.4|1450.9|1449.7|1450.6|1449.4|34
1682320500000|2023-04-24 07:15:00|1450.8|1449.6|1451.5|1450.3|1451.9|1450.7|1450.8|1449.6|48
1682320800000|2023-04-24 07:20:00|1451.6|1450.4|1450.9|1449.7|1451.9|1450.7|1450.9|1449.7|60
1682321100000|2023-04-24 07:25:00|1451|1449.8|1451.4|1450.2|1451.9|1450.7|1451|1449.8|97
1682321400000|2023-04-24 07:30:00|1451.3|1450.1|1452.3|1451.1|1452.5|1451.3|1451.3|1450.1|40
1682321700000|2023-04-24 07:35:00|1452.1|1450.9|1452.5|1451.3|1452.9|1451.7|1452.1|1450.9|55
1682322000000|2023-04-24 07:40:00|1451.8|1450.6|1451.8|1450.6|1452.1|1450.9|1451.5|1450.3|74
1682322300000|2023-04-24 07:45:00|1451.9|1450.7|1452.5|1451.3|1452.5|1451.3|1451.6|1450.4|59
1682322600000|2023-04-24 07:50:00|1452.4|1451.2|1452.9|1451.7|1452.9|1451.7|1452.1|1450.9|76
1682322900000|2023-04-24 07:55:00|1452.8|1451.6|1454.1|1452.9|1454.1|1452.9|1452.8|1451.6|375
1682323200000|2023-04-24 08:00:00|1453.9|1452.7|1453.9|1452.7|1454.4|1453.2|1453.6|1452.4|123
1682323500000|2023-04-24 08:05:00|1454|1452.8|1453.9|1452.7|1454.1|1452.9|1453.8|1452.6|100
1682323800000|2023-04-24 08:10:00|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1453.5|1452.3|81
1682324100000|2023-04-24 08:15:00|1453.9|1452.7|1454.1|1452.9|1454.4|1453.2|1453.9|1452.7|47
1682324400000|2023-04-24 08:20:00|1454.4|1453.2|1454|1452.8|1454.4|1453.2|1453.3|1452.1|135
1682324700000|2023-04-24 08:25:00|1453.9|1452.7|1454.4|1453.2|1454.6|1453.4|1453.9|1452.7|110
1682325000000|2023-04-24 08:30:00|1454.5|1453.3|1454.5|1453.3|1454.6|1453.4|1454.1|1452.9|33
1682325300000|2023-04-24 08:35:00|1454.4|1453.2|1455|1453.8|1455.1|1453.9|1454.4|1453.2|103
1682325600000|2023-04-24 08:40:00|1455.1|1453.9|1454.6|1453.4|1455.1|1453.9|1454.1|1452.9|53
1682325900000|2023-04-24 08:45:00|1454.4|1453.2|1454.1|1452.9|1454.6|1453.4|1453.7|1452.5|55
1682326200000|2023-04-24 08:50:00|1454.2|1453|1454.1|1452.9|1454.4|1453.2|1453.9|1452.7|55
1682326500000|2023-04-24 08:55:00|1454|1452.8|1454.6|1453.4|1454.6|1453.4|1453.9|1452.7|43
1682326800000|2023-04-24 09:00:00|1454.5|1453.3|1453.2|1452|1454.5|1453.3|1452.9|1451.7|104
1682327100000|2023-04-24 09:05:00|1453.1|1451.9|1453.4|1452.2|1453.4|1452.2|1452.4|1451.2|328
1682327400000|2023-04-24 09:10:00|1453.2|1452|1453.4|1452.2|1453.4|1452.2|1452.9|1451.7|31
1682327700000|2023-04-24 09:15:00|1453.1|1451.9|1452.6|1451.4|1453.4|1452.2|1452.6|1451.4|62
1682328000000|2023-04-24 09:20:00|1452.7|1451.5|1453.3|1452.1|1453.6|1452.4|1452.6|1451.4|43
1682328300000|2023-04-24 09:25:00|1453.5|1452.3|1453.2|1452|1453.5|1452.3|1452.8|1451.6|32
1682328600000|2023-04-24 09:30:00|1453.3|1452.1|1453.1|1451.9|1453.5|1452.3|1453.1|1451.9|51
1682328900000|2023-04-24 09:35:00|1453.2|1452|1453.8|1452.6|1453.8|1452.6|1453.2|1452|44
1682329200000|2023-04-24 09:40:00|1453.7|1452.5|1453.3|1452.1|1453.8|1452.6|1453.1|1451.9|105
1682329500000|2023-04-24 09:45:00|1453.2|1452|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|51
1682329800000|2023-04-24 09:50:00|1453.3|1452.1|1453.5|1452.3|1453.6|1452.4|1453.1|1451.9|17
1682330100000|2023-04-24 09:55:00|1453.3|1452.1|1452.8|1451.6|1453.3|1452.1|1452.8|1451.6|37
1682330400000|2023-04-24 10:00:00|1453|1451.8|1452.1|1450.9|1453.1|1451.9|1451.8|1450.6|18
1682330700000|2023-04-24 10:05:00|1452|1450.8|1451.1|1449.9|1452|1450.8|1450.6|1449.4|62
1682331000000|2023-04-24 10:10:00|1451|1449.8|1451.1|1449.9|1451.3|1450.1|1450.6|1449.4|25
1682331300000|2023-04-24 10:15:00|1451.7|1450.5|1451.6|1450.4|1452.1|1450.9|1451.6|1450.4|60
1682331600000|2023-04-24 10:20:00|1451.8|1450.6|1452.3|1451.1|1452.3|1451.1|1451.8|1450.6|27
1682331900000|2023-04-24 10:25:00|1452.2|1451|1451.8|1450.6|1452.6|1451.4|1451.8|1450.6|39
1682332200000|2023-04-24 10:30:00|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.6|1450.4|14
1682332500000|2023-04-24 10:35:00|1452.1|1450.9|1452.2|1451|1452.3|1451.1|1452.1|1450.9|33
1682332800000|2023-04-24 10:40:00|1452.3|1451.1|1451.8|1450.6|1452.6|1451.4|1451.6|1450.4|75
1682333100000|2023-04-24 10:45:00|1451.6|1450.4|1451.6|1450.4|1451.7|1450.5|1451.3|1450.1|30
1682333400000|2023-04-24 10:50:00|1451.7|1450.5|1451.1|1449.9|1451.7|1450.5|1451.1|1449.9|107
1682333700000|2023-04-24 10:55:00|1451.2|1450|1450.4|1449.2|1451.3|1450.1|1450.4|1449.2|36
1682334000000|2023-04-24 11:00:00|1450.6|1449.4|1450.4|1449.2|1450.8|1449.6|1450.3|1449.1|51
1682334300000|2023-04-24 11:05:00|1450.1|1448.9|1450.8|1449.6|1450.8|1449.6|1449.8|1448.6|139
1682334600000|2023-04-24 11:10:00|1450.7|1449.5|1449.9|1448.7|1450.8|1449.6|1449.6|1448.4|93
1682334900000|2023-04-24 11:15:00|1449.8|1448.6|1450.8|1449.6|1450.8|1449.6|1449.5|1448.3|55
1682335200000|2023-04-24 11:20:00|1450.7|1449.5|1451.8|1450.6|1452|1450.8|1450.5|1449.3|163
1682335500000|2023-04-24 11:25:00|1451.5|1450.3|1451.7|1450.5|1451.8|1450.6|1451.5|1450.3|111
1682335800000|2023-04-24 11:30:00|1451.5|1450.3|1451.9|1450.7|1452|1450.8|1451.5|1450.3|31
1682336100000|2023-04-24 11:35:00|1451.8|1450.6|1451.5|1450.3|1452|1450.8|1451.5|1450.3|124
1682336400000|2023-04-24 11:40:00|1451.3|1450.1|1450.8|1449.6|1451.3|1450.1|1450.8|1449.6|75
1682336700000|2023-04-24 11:45:00|1450.7|1449.5|1451.8|1450.6|1451.8|1450.6|1450.7|1449.5|70
1682337000000|2023-04-24 11:50:00|1452|1450.8|1452.3|1451.1|1452.3|1451.1|1452|1450.8|26
1682337300000|2023-04-24 11:55:00|1452.2|1451|1451.7|1450.5|1452.4|1451.2|1451.3|1450.1|67
1682337600000|2023-04-24 12:00:00|1451.5|1450.3|1451.8|1450.6|1452.8|1451.6|1451.3|1450.1|123
1682337900000|2023-04-24 12:05:00|1452|1450.8|1451.8|1450.6|1452.3|1451.1|1451.8|1450.6|47
1682338200000|2023-04-24 12:10:00|1452|1450.8|1452.3|1451.1|1452.8|1451.6|1452|1450.8|221
1682338500000|2023-04-24 12:15:00|1452|1450.8|1451.5|1450.3|1452.8|1451.6|1451.4|1450.2|67
1682338800000|2023-04-24 12:20:00|1451.4|1450.2|1451.5|1450.3|1451.8|1450.6|1451.3|1450.1|81
1682339100000|2023-04-24 12:25:00|1451.6|1450.4|1451.3|1450.1|1452.5|1451.3|1451.3|1450.1|119
1682339400000|2023-04-24 12:30:00|1451.4|1450.2|1451.6|1450.4|1452.3|1451.1|1451.4|1450.2|169
1682339700000|2023-04-24 12:35:00|1451.8|1450.6|1451.9|1450.7|1452|1450.8|1451.4|1450.2|64
1682340000000|2023-04-24 12:40:00|1451.8|1450.6|1450.6|1449.4|1452.3|1451.1|1450.6|1449.4|264
1682343000000|2023-04-24 13:30:00|1451.7|1450.5|1451.9|1450.7|1453.2|1452|1449.5|1448.3|2922
1682343300000|2023-04-24 13:35:00|1451.7|1450.5|1452.5|1451.3|1452.5|1451.3|1449|1447.8|1549
1682343600000|2023-04-24 13:40:00|1452.7|1451.5|1453.7|1452.5|1454|1452.8|1452|1450.8|1624
1682343900000|2023-04-24 13:45:00|1454|1452.8|1452.5|1451.3|1454.2|1453|1450.6|1449.4|1315
1682344200000|2023-04-24 13:50:00|1452.7|1451.5|1455.2|1454|1456.5|1455.3|1452.5|1451.3|1320
1682344500000|2023-04-24 13:55:00|1455.5|1454.3|1455.3|1454.1|1456.5|1455.3|1455.2|1454|1607
1682344800000|2023-04-24 14:00:00|1455.5|1454.3|1461.2|1460|1461.2|1460|1455.3|1454.1|2298
1682345100000|2023-04-24 14:05:00|1461.1|1459.9|1461|1459.8|1461.5|1460.3|1459.5|1458.3|1636
1682345400000|2023-04-24 14:10:00|1461.2|1460|1462.2|1461|1463.2|1462|1460.7|1459.5|1356
1682345700000|2023-04-24 14:15:00|1462|1460.8|1461.7|1460.5|1462.7|1461.5|1460.7|1459.5|1207
1682346000000|2023-04-24 14:20:00|1462|1460.8|1461.5|1460.3|1462|1460.8|1460.7|1459.5|1207
1682346300000|2023-04-24 14:25:00|1461.7|1460.5|1461.7|1460.5|1462.7|1461.5|1461.1|1459.9|1524
1682346600000|2023-04-24 14:30:00|1462|1460.8|1460.9|1459.7|1462.2|1461|1459.2|1458|1117
1682346900000|2023-04-24 14:35:00|1461.1|1459.9|1458.4|1457.2|1461.2|1460|1458.2|1457|1509
1682347200000|2023-04-24 14:40:00|1458.7|1457.5|1458.4|1457.2|1459.7|1458.5|1458.3|1457.1|826
1682347500000|2023-04-24 14:45:00|1458.7|1457.5|1460.7|1459.5|1461.6|1460.4|1458.4|1457.2|1009
1682347800000|2023-04-24 14:50:00|1460.9|1459.7|1460.4|1459.2|1461.4|1460.2|1459.2|1458|893
1682348100000|2023-04-24 14:55:00|1460.2|1459|1458.4|1457.2|1460.7|1459.5|1457.9|1456.7|1257
1682348400000|2023-04-24 15:00:00|1458.6|1457.4|1459.7|1458.5|1459.7|1458.5|1458.2|1457|595
1682348700000|2023-04-24 15:05:00|1459.8|1458.6|1457.4|1456.2|1459.9|1458.7|1457.4|1456.2|1161
1682349000000|2023-04-24 15:10:00|1457.3|1456.1|1457.4|1456.2|1458.9|1457.7|1456.9|1455.7|914
1682349300000|2023-04-24 15:15:00|1457.6|1456.4|1457.2|1456|1457.9|1456.7|1456.9|1455.7|672
1682349600000|2023-04-24 15:20:00|1456.9|1455.7|1456.4|1455.2|1457.4|1456.2|1456.4|1455.2|646
1682349900000|2023-04-24 15:25:00|1456.7|1455.5|1457.2|1456|1457.4|1456.2|1456.4|1455.2|865
1682350200000|2023-04-24 15:30:00|1457|1455.8|1456.4|1455.2|1458.5|1457.3|1456.4|1455.2|712
1682350500000|2023-04-24 15:35:00|1456.5|1455.3|1453.4|1452.2|1456.5|1455.3|1453.4|1452.2|954
1682350800000|2023-04-24 15:40:00|1453.5|1452.3|1453.4|1452.2|1453.9|1452.7|1453|1451.8|465
1682351100000|2023-04-24 15:45:00|1453.3|1452.1|1451.2|1450|1453.4|1452.2|1450.5|1449.3|1069
1682351400000|2023-04-24 15:50:00|1451|1449.8|1451.9|1450.7|1452.9|1451.7|1450.7|1449.5|585
1682351700000|2023-04-24 15:55:00|1451.8|1450.6|1449.2|1448|1452.4|1451.2|1448.9|1447.7|1006
1682352000000|2023-04-24 16:00:00|1449.3|1448.1|1446.9|1445.7|1449.3|1448.1|1446.4|1445.2|1319
1682352300000|2023-04-24 16:05:00|1447|1445.8|1443.6|1442.4|1447.1|1445.9|1443.6|1442.4|1429
1682352600000|2023-04-24 16:10:00|1443.4|1442.2|1444.6|1443.4|1445.1|1443.9|1442.1|1440.9|2652
1682352900000|2023-04-24 16:15:00|1444.8|1443.6|1446.6|1445.4|1447.1|1445.9|1444.1|1442.9|1187
1682353200000|2023-04-24 16:20:00|1446.4|1445.2|1446.1|1444.9|1447.4|1446.2|1445.4|1444.2|1108
1682353500000|2023-04-24 16:25:00|1446.6|1445.4|1446.6|1445.4|1447.4|1446.2|1445.9|1444.7|1177
1682353800000|2023-04-24 16:30:00|1446.4|1445.2|1448.1|1446.9|1448.6|1447.4|1445.9|1444.7|1096
1682354100000|2023-04-24 16:35:00|1447.9|1446.7|1448.4|1447.2|1448.9|1447.7|1446.6|1445.4|589
1682354400000|2023-04-24 16:40:00|1448.3|1447.1|1447.4|1446.2|1449.1|1447.9|1447.1|1445.9|822
1682354700000|2023-04-24 16:45:00|1447.1|1445.9|1447.1|1445.9|1448.1|1446.9|1446.9|1445.7|681
1682355000000|2023-04-24 16:50:00|1447|1445.8|1444.6|1443.4|1447.6|1446.4|1444.6|1443.4|616
1682355300000|2023-04-24 16:55:00|1444.4|1443.2|1443.4|1442.2|1444.9|1443.7|1443.1|1441.9|611
1682355600000|2023-04-24 17:00:00|1443.1|1441.9|1443.1|1441.9|1443.9|1442.7|1442.9|1441.7|543
1682355900000|2023-04-24 17:05:00|1442.9|1441.7|1441.4|1440.2|1443.1|1441.9|1441.1|1439.9|971
1682356200000|2023-04-24 17:10:00|1441.5|1440.3|1441.1|1439.9|1441.9|1440.7|1440.9|1439.7|586
1682356500000|2023-04-24 17:15:00|1441|1439.8|1441.1|1439.9|1441.9|1440.7|1440.6|1439.4|624
1682356800000|2023-04-24 17:20:00|1441.4|1440.2|1441.9|1440.7|1442.1|1440.9|1440.9|1439.7|566
1682357100000|2023-04-24 17:25:00|1441.6|1440.4|1441.1|1439.9|1442.9|1441.7|1441.1|1439.9|529
1682357400000|2023-04-24 17:30:00|1441|1439.8|1440.7|1439.5|1441.1|1439.9|1440.1|1438.9|978
1682357700000|2023-04-24 17:35:00|1440.6|1439.4|1439.9|1438.7|1441.4|1440.2|1439.9|1438.7|812
1682358000000|2023-04-24 17:40:00|1440|1438.8|1439.4|1438.2|1440.1|1438.9|1439.1|1437.9|878
1682358300000|2023-04-24 17:45:00|1439.1|1437.9|1439.1|1437.9|1439.6|1438.4|1438.6|1437.4|771
1682358600000|2023-04-24 17:50:00|1438.8|1437.6|1437.8|1436.6|1438.8|1437.6|1437.6|1436.4|901
1682358900000|2023-04-24 17:55:00|1437.6|1436.4|1438.6|1437.4|1439.1|1437.9|1437.6|1436.4|944
1682359200000|2023-04-24 18:00:00|1438.8|1437.6|1437.3|1436.1|1439.1|1437.9|1437.3|1436.1|1084
1682359500000|2023-04-24 18:05:00|1437.1|1435.9|1437.8|1436.6|1438.2|1437|1436.8|1435.6|1481
1682359800000|2023-04-24 18:10:00|1437.6|1436.4|1436.6|1435.4|1438.1|1436.9|1436.3|1435.1|2530
1682360100000|2023-04-24 18:15:00|1436.5|1435.3|1436|1434.8|1436.8|1435.6|1435.1|1433.9|2471
1682380800000|2023-04-25 00:00:00|1434.1|1432.9|1433.2|1432|1435.6|1434.4|1433.1|1431.9|761
1682381100000|2023-04-25 00:05:00|1433.4|1432.2|1435.7|1434.5|1436.1|1434.9|1433.2|1432|355
1682381400000|2023-04-25 00:10:00|1435.6|1434.4|1435.8|1434.6|1435.8|1434.6|1435.6|1434.4|177
1682381700000|2023-04-25 00:15:00|1436|1434.8|1436.3|1435.1|1436.3|1435.1|1436|1434.8|169
1682382000000|2023-04-25 00:20:00|1436.1|1434.9|1436.1|1434.9|1436.3|1435.1|1435.8|1434.6|44
1682382300000|2023-04-25 00:25:00|1435.8|1434.6|1436.2|1435|1436.3|1435.1|1435.8|1434.6|27
1682382600000|2023-04-25 00:30:00|1436.3|1435.1|1437.1|1435.9|1437.3|1436.1|1436.1|1434.9|310
1682382900000|2023-04-25 00:35:00|1437.2|1436|1437.6|1436.4|1437.7|1436.5|1437.1|1435.9|115
1682383200000|2023-04-25 00:40:00|1437.4|1436.2|1437.7|1436.5|1437.7|1436.5|1437.3|1436.1|72
1682383500000|2023-04-25 00:45:00|1437.5|1436.3|1437.5|1436.3|1437.8|1436.6|1437.3|1436.1|112
1682383800000|2023-04-25 00:50:00|1437.7|1436.5|1437.3|1436.1|1437.8|1436.6|1437|1435.8|128
1682384100000|2023-04-25 00:55:00|1437.5|1436.3|1437|1435.8|1437.5|1436.3|1437|1435.8|51
1682384400000|2023-04-25 01:00:00|1437.3|1436.1|1438.5|1437.3|1440|1438.8|1437.3|1436.1|573
1682384700000|2023-04-25 01:05:00|1438.3|1437.1|1436.1|1434.9|1439.1|1437.9|1436.1|1434.9|382
1682385000000|2023-04-25 01:10:00|1436.3|1435.1|1436.1|1434.9|1436.6|1435.4|1435.6|1434.4|211
1682385300000|2023-04-25 01:15:00|1436|1434.8|1436.2|1435|1436.7|1435.5|1435.5|1434.3|98
1682385600000|2023-04-25 01:20:00|1436.5|1435.3|1436.3|1435.1|1436.5|1435.3|1436|1434.8|73
1682385900000|2023-04-25 01:25:00|1436.2|1435|1436.5|1435.3|1436.7|1435.5|1436|1434.8|34
1682386200000|2023-04-25 01:30:00|1436.2|1435|1435.5|1434.3|1436.3|1435.1|1435.5|1434.3|96
1682386500000|2023-04-25 01:35:00|1435.7|1434.5|1436.4|1435.2|1436.7|1435.5|1435.7|1434.5|152
1682386800000|2023-04-25 01:40:00|1436.7|1435.5|1435.4|1434.2|1436.7|1435.5|1435.2|1434|287
1682387100000|2023-04-25 01:45:00|1435.3|1434.1|1436.8|1435.6|1437|1435.8|1435.3|1434.1|282
1682387400000|2023-04-25 01:50:00|1436.9|1435.7|1434.2|1433|1437|1435.8|1434.2|1433|171
1682387700000|2023-04-25 01:55:00|1434|1432.8|1435.9|1434.7|1435.9|1434.7|1434|1432.8|154
1682388000000|2023-04-25 02:00:00|1435.8|1434.6|1435.9|1434.7|1436.4|1435.2|1435.4|1434.2|284
1682388300000|2023-04-25 02:05:00|1436|1434.8|1435.6|1434.4|1436.4|1435.2|1435.4|1434.2|121
1682388600000|2023-04-25 02:10:00|1435.5|1434.3|1435.6|1434.4|1435.6|1434.4|1435.4|1434.2|30
1682388900000|2023-04-25 02:15:00|1435.5|1434.3|1435.7|1434.5|1435.8|1434.6|1435.4|1434.2|23
1682389200000|2023-04-25 02:20:00|1435.6|1434.4|1435.4|1434.2|1435.6|1434.4|1435.4|1434.2|190
1682389500000|2023-04-25 02:25:00|1435.6|1434.4|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|29
1682389800000|2023-04-25 02:30:00|1435.4|1434.2|1435.3|1434.1|1435.4|1434.2|1435.3|1434.1|249
1682390100000|2023-04-25 02:35:00|1435.6|1434.4|1435.7|1434.5|1435.8|1434.6|1435.3|1434.1|49
1682390400000|2023-04-25 02:40:00|1435.6|1434.4|1435.6|1434.4|1436.3|1435.1|1435.6|1434.4|119
1682390700000|2023-04-25 02:45:00|1435.7|1434.5|1435.9|1434.7|1436.3|1435.1|1435.6|1434.4|70
1682391000000|2023-04-25 02:50:00|1436.1|1434.9|1435.8|1434.6|1436.1|1434.9|1435.8|1434.6|27
1682391300000|2023-04-25 02:55:00|1435.7|1434.5|1436.3|1435.1|1436.3|1435.1|1435.7|1434.5|92
1682391600000|2023-04-25 03:00:00|1436.8|1435.6|1436|1434.8|1436.8|1435.6|1435.7|1434.5|194
1682391900000|2023-04-25 03:05:00|1436.2|1435|1435.5|1434.3|1436.2|1435|1435.5|1434.3|40
1682392200000|2023-04-25 03:10:00|1435.7|1434.5|1435.3|1434.1|1435.8|1434.6|1435.3|1434.1|40
1682392500000|2023-04-25 03:15:00|1435.5|1434.3|1436.1|1434.9|1436.3|1435.1|1435.5|1434.3|51
1682392800000|2023-04-25 03:20:00|1436|1434.8|1436.4|1435.2|1436.5|1435.3|1436|1434.8|29
1682393100000|2023-04-25 03:25:00|1436.3|1435.1|1435.6|1434.4|1436.3|1435.1|1435.6|1434.4|13
1682393400000|2023-04-25 03:30:00|1435.7|1434.5|1435.7|1434.5|1435.7|1434.5|1435.5|1434.3|18
1682393700000|2023-04-25 03:35:00|1435.6|1434.4|1435.6|1434.4|1435.7|1434.5|1435.6|1434.4|5
1682394000000|2023-04-25 03:40:00|1435.5|1434.3|1436|1434.8|1436|1434.8|1435.2|1434|63
1682394300000|2023-04-25 03:45:00|1436.2|1435|1435.6|1434.4|1436.2|1435|1435.5|1434.3|79
1682394600000|2023-04-25 03:50:00|1435.7|1434.5|1435.7|1434.5|1436|1434.8|1435.6|1434.4|43
1682394900000|2023-04-25 03:55:00|1435.9|1434.7|1436.2|1435|1436.2|1435|1435.9|1434.7|16
1682395200000|2023-04-25 04:00:00|1436.3|1435.1|1436.2|1435|1436.4|1435.2|1436.2|1435|8
1682395500000|2023-04-25 04:05:00|1436.1|1434.9|1435.9|1434.7|1436.1|1434.9|1435.9|1434.7|3
1682395800000|2023-04-25 04:10:00|1435.8|1434.6|1435.8|1434.6|1435.9|1434.7|1435.7|1434.5|3
1682396100000|2023-04-25 04:15:00|1435.9|1434.7|1435.8|1434.6|1435.9|1434.7|1435.7|1434.5|31
1682396400000|2023-04-25 04:20:00|1435.9|1434.7|1435.7|1434.5|1435.9|1434.7|1435.7|1434.5|13
1682396700000|2023-04-25 04:25:00|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|1
1682397000000|2023-04-25 04:30:00|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.4|1434.2|35
1682397300000|2023-04-25 04:35:00|1435.6|1434.4|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|3
1682397600000|2023-04-25 04:40:00|1435.6|1434.4|1435.5|1434.3|1435.6|1434.4|1435.4|1434.2|3
1682397900000|2023-04-25 04:45:00|1435.4|1434.2|1435.1|1433.9|1435.4|1434.2|1435.1|1433.9|8
1682398200000|2023-04-25 04:50:00|||||||||2
1682398500000|2023-04-25 04:55:00|1435|1433.8|1434.8|1433.6|1435|1433.8|1434.7|1433.5|27
1682398800000|2023-04-25 05:00:00|1435|1433.8|1435.2|1434|1435.2|1434|1435|1433.8|11
1682399100000|2023-04-25 05:05:00|1435.1|1433.9|1435.4|1434.2|1435.6|1434.4|1435.1|1433.9|14
1682399400000|2023-04-25 05:10:00|1435.3|1434.1|1435.6|1434.4|1435.6|1434.4|1435.3|1434.1|5
1682399700000|2023-04-25 05:15:00|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|7
1682400000000|2023-04-25 05:20:00|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|9
1682400300000|2023-04-25 05:25:00|1435|1433.8|1434.8|1433.6|1435|1433.8|1434.8|1433.6|32
1682400600000|2023-04-25 05:30:00|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434|1432.8|129
1682400900000|2023-04-25 05:35:00|1434.4|1433.2|1434.4|1433.2|1434.8|1433.6|1433.8|1432.6|186
1682401200000|2023-04-25 05:40:00|1434.3|1433.1|1434.5|1433.3|1434.8|1433.6|1434.3|1433.1|40
1682401500000|2023-04-25 05:45:00|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1433.8|1432.6|87
1682401800000|2023-04-25 05:50:00|1434.4|1433.2|1434.4|1433.2|1434.5|1433.3|1434.1|1432.9|84
1682402100000|2023-04-25 05:55:00|1434.5|1433.3|1435.1|1433.9|1435.7|1434.5|1434.5|1433.3|62
1682402400000|2023-04-25 06:00:00|1435.2|1434|1436.7|1435.5|1436.7|1435.5|1435|1433.8|43
1682402700000|2023-04-25 06:05:00|1436.6|1435.4|1437.6|1436.4|1437.7|1436.5|1436.2|1435|227
1682403000000|2023-04-25 06:10:00|1437.5|1436.3|1437.2|1436|1437.7|1436.5|1436.6|1435.4|172
1682403300000|2023-04-25 06:15:00|1437.3|1436.1|1437.7|1436.5|1438.4|1437.2|1437.3|1436.1|158
1682403600000|2023-04-25 06:20:00|1437.8|1436.6|1437.6|1436.4|1438.1|1436.9|1437.1|1435.9|216
1682403900000|2023-04-25 06:25:00|1437.4|1436.2|1438.2|1437|1438.7|1437.5|1436.8|1435.6|139
1682404200000|2023-04-25 06:30:00|1438|1436.8|1436.9|1435.7|1438|1436.8|1436.4|1435.2|147
1682404500000|2023-04-25 06:35:00|1436.8|1435.6|1436|1434.8|1436.9|1435.7|1436|1434.8|134
1682404800000|2023-04-25 06:40:00|1436.1|1434.9|1436.9|1435.7|1437|1435.8|1436.1|1434.9|106
1682405100000|2023-04-25 06:45:00|1436.8|1435.6|1436.1|1434.9|1437.1|1435.9|1436.1|1434.9|107
1682405400000|2023-04-25 06:50:00|1436|1434.8|1436.4|1435.2|1436.5|1435.3|1435.7|1434.5|60
1682405700000|2023-04-25 06:55:00|1436.2|1435|1436.2|1435|1436.2|1435|1435.6|1434.4|121
1682406000000|2023-04-25 07:00:00|1436.4|1435.2|1435.1|1433.9|1436.4|1435.2|1435|1433.8|56
1682406300000|2023-04-25 07:05:00|1435.2|1434|1435.5|1434.3|1436.1|1434.9|1435.1|1433.9|47
1682406600000|2023-04-25 07:10:00|1435.3|1434.1|1435.7|1434.5|1436.1|1434.9|1435.3|1434.1|31
1682406900000|2023-04-25 07:15:00|1435.6|1434.4|1435.8|1434.6|1435.8|1434.6|1435|1433.8|65
1682407200000|2023-04-25 07:20:00|1435.7|1434.5|1435.3|1434.1|1435.7|1434.5|1434.8|1433.6|70
1682407500000|2023-04-25 07:25:00|1435.2|1434|1435.2|1434|1435.6|1434.4|1434.9|1433.7|62
1682407800000|2023-04-25 07:30:00|1435.3|1434.1|1436.6|1435.4|1436.6|1435.4|1435.1|1433.9|91
1682408100000|2023-04-25 07:35:00|1436.4|1435.2|1435.3|1434.1|1436.6|1435.4|1435.3|1434.1|110
1682408400000|2023-04-25 07:40:00|1435.6|1434.4|1435.7|1434.5|1436|1434.8|1435.4|1434.2|21
1682408700000|2023-04-25 07:45:00|1435.5|1434.3|1437.2|1436|1437.2|1436|1435.3|1434.1|69
1682409000000|2023-04-25 07:50:00|1437|1435.8|1436.5|1435.3|1437.3|1436.1|1436.3|1435.1|84
1682409300000|2023-04-25 07:55:00|1437|1435.8|1435.9|1434.7|1437|1435.8|1435.8|1434.6|33
1682409600000|2023-04-25 08:00:00|1436|1434.8|1435.5|1434.3|1436|1434.8|1435.1|1433.9|55
1682409900000|2023-04-25 08:05:00|1435.6|1434.4|1435.5|1434.3|1435.8|1434.6|1434.8|1433.6|72
1682410200000|2023-04-25 08:10:00|1435.4|1434.2|1435.6|1434.4|1436|1434.8|1435.2|1434|137
1682410500000|2023-04-25 08:15:00|1435.7|1434.5|1435|1433.8|1435.7|1434.5|1434.7|1433.5|98
1682410800000|2023-04-25 08:20:00|1434.7|1433.5|1434|1432.8|1434.7|1433.5|1433.7|1432.5|73
1682411100000|2023-04-25 08:25:00|1434.1|1432.9|1435|1433.8|1435|1433.8|1434|1432.8|125
1682411400000|2023-04-25 08:30:00|1434.7|1433.5|1434.7|1433.5|1435|1433.8|1434.7|1433.5|46
1682411700000|2023-04-25 08:35:00|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.7|1433.5|54
1682412000000|2023-04-25 08:40:00|1435.2|1434|1435.2|1434|1435.2|1434|1434.9|1433.7|17
1682412300000|2023-04-25 08:45:00|1435.3|1434.1|1436.3|1435.1|1436.7|1435.5|1435.2|1434|131
1682412600000|2023-04-25 08:50:00|1436.2|1435|1435.8|1434.6|1436.2|1435|1435.7|1434.5|41
1682412900000|2023-04-25 08:55:00|1435.9|1434.7|1436.2|1435|1436.4|1435.2|1435.8|1434.6|46
1682413200000|2023-04-25 09:00:00|1436|1434.8|1436.2|1435|1436.4|1435.2|1435.9|1434.7|23
1682413500000|2023-04-25 09:05:00|1436.9|1435.7|1436.1|1434.9|1436.9|1435.7|1436.1|1434.9|194
1682413800000|2023-04-25 09:10:00|1436.5|1435.3|1436.1|1434.9|1436.8|1435.6|1435.8|1434.6|37
1682414100000|2023-04-25 09:15:00|1436.5|1435.3|1437.8|1436.6|1437.9|1436.7|1436.5|1435.3|69
1682414400000|2023-04-25 09:20:00|1437.7|1436.5|1437.6|1436.4|1438|1436.8|1437|1435.8|95
1682414700000|2023-04-25 09:25:00|1437.7|1436.5|1437.6|1436.4|1438.1|1436.9|1437.5|1436.3|55
1682415000000|2023-04-25 09:30:00|1437.7|1436.5|1437.8|1436.6|1438.2|1437|1437.6|1436.4|119
1682415300000|2023-04-25 09:35:00|1438|1436.8|1437.6|1436.4|1438.1|1436.9|1437.6|1436.4|56
1682415600000|2023-04-25 09:40:00|1438.1|1436.9|1437.5|1436.3|1438.1|1436.9|1437.3|1436.1|48
1682415900000|2023-04-25 09:45:00|1437.3|1436.1|1437.2|1436|1437.8|1436.6|1437.1|1435.9|108
1682416200000|2023-04-25 09:50:00|1437.3|1436.1|1436.9|1435.7|1437.3|1436.1|1436.6|1435.4|26
1682416500000|2023-04-25 09:55:00|1436.8|1435.6|1436.3|1435.1|1436.8|1435.6|1436.3|1435.1|102
1682416800000|2023-04-25 10:00:00|1436.1|1434.9|1435|1433.8|1436.2|1435|1435|1433.8|56
1682417100000|2023-04-25 10:05:00|1434.8|1433.6|1434.3|1433.1|1434.9|1433.7|1434.3|1433.1|18
1682417400000|2023-04-25 10:10:00|1434.4|1433.2|1434.2|1433|1434.8|1433.6|1434|1432.8|82
1682417700000|2023-04-25 10:15:00|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1433.3|1432.1|87
1682418000000|2023-04-25 10:20:00|1434.1|1432.9|1435|1433.8|1435|1433.8|1433.9|1432.7|55
1682418300000|2023-04-25 10:25:00|1434.9|1433.7|1435.3|1434.1|1435.5|1434.3|1434.6|1433.4|72
1682418600000|2023-04-25 10:30:00|1435.4|1434.2|1434.7|1433.5|1435.5|1434.3|1434.7|1433.5|41
1682418900000|2023-04-25 10:35:00|1434.6|1433.4|1434.5|1433.3|1434.6|1433.4|1434.4|1433.2|16
1682419200000|2023-04-25 10:40:00|1434.7|1433.5|1434.4|1433.2|1435|1433.8|1434.2|1433|30
1682419500000|2023-04-25 10:45:00|1434.2|1433|1433.8|1432.6|1434.5|1433.3|1433.8|1432.6|26
1682419800000|2023-04-25 10:50:00|1433.7|1432.5|1433.7|1432.5|1434.1|1432.9|1433.7|1432.5|37
1682420100000|2023-04-25 10:55:00|1433.5|1432.3|1433.2|1432|1433.5|1432.3|1433|1431.8|69
1682420400000|2023-04-25 11:00:00|1433.1|1431.9|1432.4|1431.2|1433.1|1431.9|1432.4|1431.2|204
1682420700000|2023-04-25 11:05:00|1432.7|1431.5|1433.3|1432.1|1433.4|1432.2|1432.4|1431.2|103
1682421000000|2023-04-25 11:10:00|1433.2|1432|1432.9|1431.7|1433.3|1432.1|1432.7|1431.5|78
1682421300000|2023-04-25 11:15:00|1432.7|1431.5|1433|1431.8|1433|1431.8|1432.7|1431.5|81
1682421600000|2023-04-25 11:20:00|1432.9|1431.7|1433.2|1432|1433.5|1432.3|1432.8|1431.6|44
1682421900000|2023-04-25 11:25:00|1433|1431.8|1432.3|1431.1|1433|1431.8|1431.9|1430.7|96
1682422200000|2023-04-25 11:30:00|1432.2|1431|1432.1|1430.9|1432.8|1431.6|1432.1|1430.9|44
1682422500000|2023-04-25 11:35:00|1432|1430.8|1432.1|1430.9|1432.4|1431.2|1431.9|1430.7|197
1682422800000|2023-04-25 11:40:00|1432|1430.8|1432.1|1430.9|1432.1|1430.9|1431.9|1430.7|104
1682423100000|2023-04-25 11:45:00|1431.9|1430.7|1432.1|1430.9|1432.4|1431.2|1431.9|1430.7|174
1682423400000|2023-04-25 11:50:00|1432.2|1431|1430.6|1429.4|1432.2|1431|1430.4|1429.2|254
1682423700000|2023-04-25 11:55:00|1430.5|1429.3|1430.5|1429.3|1430.6|1429.4|1430.4|1429.2|214
1682424000000|2023-04-25 12:00:00|1430.4|1429.2|1429.5|1428.3|1430.6|1429.4|1429.3|1428.1|311
1682424300000|2023-04-25 12:05:00|1429.3|1428.1|1429.8|1428.6|1430|1428.8|1428.7|1427.5|433
1682424600000|2023-04-25 12:10:00|1429.7|1428.5|1429.3|1428.1|1429.8|1428.6|1428.8|1427.6|197
1682424900000|2023-04-25 12:15:00|1429.1|1427.9|1429.7|1428.5|1429.8|1428.6|1428.7|1427.5|279
1682425200000|2023-04-25 12:20:00|1429.8|1428.6|1429.1|1427.9|1429.8|1428.6|1428.8|1427.6|282
1682425500000|2023-04-25 12:25:00|1429|1427.8|1428.3|1427.1|1429.1|1427.9|1427.8|1426.6|417
1682425800000|2023-04-25 12:30:00|1428.2|1427|1429.1|1427.9|1429.3|1428.1|1428.2|1427|291
1682426100000|2023-04-25 12:35:00|1429.2|1428|1429.2|1428|1430.1|1428.9|1429.1|1427.9|344
1682426400000|2023-04-25 12:40:00|1429.1|1427.9|1429.9|1428.7|1430.1|1428.9|1429.1|1427.9|292
1682429400000|2023-04-25 13:30:00|1428.7|1427.5|1424.5|1423.3|1430.5|1429.3|1424.2|1423|6811
1682429700000|2023-04-25 13:35:00|1424.3|1423.1|1423|1421.8|1425.1|1423.9|1422.5|1421.3|2440
1682430000000|2023-04-25 13:40:00|1422.9|1421.7|1420.7|1419.5|1423.5|1422.3|1419.9|1418.7|2987
1682430300000|2023-04-25 13:45:00|1420.5|1419.3|1419.2|1418|1420.7|1419.5|1419.2|1418|2396
1682430600000|2023-04-25 13:50:00|1419|1417.8|1416|1414.8|1419.5|1418.3|1415.7|1414.5|2492
1682430900000|2023-04-25 13:55:00|1415.7|1414.5|1416|1414.8|1416.2|1415|1413.7|1412.5|2974
1682431200000|2023-04-25 14:00:00|1415.9|1414.7|1416.5|1415.3|1417.7|1416.5|1415.7|1414.5|2127
1682431500000|2023-04-25 14:05:00|1416.2|1415|1413.7|1412.5|1416.7|1415.5|1413.7|1412.5|2065
1682431800000|2023-04-25 14:10:00|1414|1412.8|1412.5|1411.3|1414.2|1413|1412.3|1411.1|2395
1682432100000|2023-04-25 14:15:00|1412.2|1411|1416.4|1415.2|1416.4|1415.2|1411.5|1410.3|2475
1682432400000|2023-04-25 14:20:00|1416.7|1415.5|1415.7|1414.5|1417.9|1416.7|1414.9|1413.7|1658
1682432700000|2023-04-25 14:25:00|1415.9|1414.7|1418.1|1416.9|1418.6|1417.4|1415.3|1414.1|1750
1682433000000|2023-04-25 14:30:00|1418.4|1417.2|1417.9|1416.7|1418.6|1417.4|1414.9|1413.7|1620
1682433300000|2023-04-25 14:35:00|1417.5|1416.3|1417.6|1416.4|1418.6|1417.4|1416.6|1415.4|1336
1682433600000|2023-04-25 14:40:00|1417.5|1416.3|1414.6|1413.4|1418|1416.8|1414.5|1413.3|1288
1682433900000|2023-04-25 14:45:00|1414.5|1413.3|1414.1|1412.9|1415.2|1414|1414.1|1412.9|1721
1682434200000|2023-04-25 14:50:00|1414.4|1413.2|1414|1412.8|1415.6|1414.4|1413.1|1411.9|1939
1682434500000|2023-04-25 14:55:00|1414.1|1412.9|1414.6|1413.4|1415.1|1413.9|1413.6|1412.4|859
1682434800000|2023-04-25 15:00:00|1414.7|1413.5|1415.8|1414.6|1416.3|1415.1|1414.6|1413.4|963
1682435100000|2023-04-25 15:05:00|1415.6|1414.4|1416.3|1415.1|1419.6|1418.4|1415.6|1414.4|1382
1682435400000|2023-04-25 15:10:00|1416.6|1415.4|1414.5|1413.3|1416.8|1415.6|1414.3|1413.1|1106
1682435700000|2023-04-25 15:15:00|1414.6|1413.4|1413.3|1412.1|1414.6|1413.4|1413.3|1412.1|1199
1682436000000|2023-04-25 15:20:00|1413.6|1412.4|1413.8|1412.6|1413.8|1412.6|1412.3|1411.1|1179
1682436300000|2023-04-25 15:25:00|1413.6|1412.4|1412.6|1411.4|1413.8|1412.6|1412.3|1411.1|874
1682436600000|2023-04-25 15:30:00|1412.3|1411.1|1411.8|1410.6|1412.6|1411.4|1411.3|1410.1|1228
1682436900000|2023-04-25 15:35:00|1411.6|1410.4|1411.7|1410.5|1412.1|1410.9|1410.1|1408.9|1219
1682437200000|2023-04-25 15:40:00|1411.6|1410.4|1411.8|1410.6|1413|1411.8|1411.1|1409.9|1247
1682437500000|2023-04-25 15:45:00|1412|1410.8|1412.8|1411.6|1412.8|1411.6|1411.8|1410.6|595
1682437800000|2023-04-25 15:50:00|1413|1411.8|1412.5|1411.3|1414.5|1413.3|1412.5|1411.3|966
1682438100000|2023-04-25 15:55:00|1412.8|1411.6|1414.5|1413.3|1414.6|1413.4|1412.5|1411.3|1228
1682438400000|2023-04-25 16:00:00|1414.8|1413.6|1415.7|1414.5|1416.3|1415.1|1414.8|1413.6|1860
1682438700000|2023-04-25 16:05:00|1416.2|1415|1416.5|1415.3|1416.7|1415.5|1415|1413.8|1102
1682439000000|2023-04-25 16:10:00|1416.7|1415.5|1417|1415.8|1417.5|1416.3|1416|1414.8|910
1682439300000|2023-04-25 16:15:00|1417.2|1416|1418.2|1417|1418.7|1417.5|1417|1415.8|966
1682439600000|2023-04-25 16:20:00|1418.5|1417.3|1419.4|1418.2|1419.9|1418.7|1418.1|1416.9|980
1682439900000|2023-04-25 16:25:00|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1418.2|1417|1144
1682440200000|2023-04-25 16:30:00|1419.2|1418|1420.9|1419.7|1421.2|1420|1418.7|1417.5|1126
1682440500000|2023-04-25 16:35:00|1421.1|1419.9|1420.9|1419.7|1422.7|1421.5|1420.4|1419.2|1074
1682440800000|2023-04-25 16:40:00|1421.2|1420|1421.4|1420.2|1421.9|1420.7|1420.7|1419.5|458
1682441100000|2023-04-25 16:45:00|1421.2|1420|1421.7|1420.5|1421.9|1420.7|1420.9|1419.7|673
1682441400000|2023-04-25 16:50:00|1421.5|1420.3|1420.2|1419|1422.2|1421|1420.2|1419|1334
1682441700000|2023-04-25 16:55:00|1419.9|1418.7|1420|1418.8|1420.4|1419.2|1418.9|1417.7|579
1682442000000|2023-04-25 17:00:00|1419.9|1418.7|1421.4|1420.2|1422.1|1420.9|1419.9|1418.7|917
1682442300000|2023-04-25 17:05:00|1421.6|1420.4|1419.4|1418.2|1421.6|1420.4|1419.1|1417.9|859
1682442600000|2023-04-25 17:10:00|1419.6|1418.4|1417.9|1416.7|1419.9|1418.7|1417.9|1416.7|671
1682442900000|2023-04-25 17:15:00|1418.1|1416.9|1418.9|1417.7|1418.9|1417.7|1417.1|1415.9|855
1682443200000|2023-04-25 17:20:00|1418.8|1417.6|1418.1|1416.9|1418.8|1417.6|1417.4|1416.2|980
1682443500000|2023-04-25 17:25:00|1418.4|1417.2|1420.1|1418.9|1420.1|1418.9|1418.1|1416.9|579
1682443800000|2023-04-25 17:30:00|1419.9|1418.7|1418.6|1417.4|1420.1|1418.9|1418.4|1417.2|630
1682444100000|2023-04-25 17:35:00|1418.7|1417.5|1417.1|1415.9|1418.9|1417.7|1417.1|1415.9|1027
1682444400000|2023-04-25 17:40:00|1417.2|1416|1417.1|1415.9|1417.2|1416|1416.4|1415.2|826
1682444700000|2023-04-25 17:45:00|1417|1415.8|1417.8|1416.6|1417.8|1416.6|1416.6|1415.4|560
1682445000000|2023-04-25 17:50:00|1417.7|1416.5|1416.8|1415.6|1417.8|1416.6|1416.8|1415.6|694
1682445300000|2023-04-25 17:55:00|1416.6|1415.4|1417.1|1415.9|1417.3|1416.1|1416.3|1415.1|1137
1682445600000|2023-04-25 18:00:00|1416.8|1415.6|1415.6|1414.4|1417|1415.8|1415.6|1414.4|794
1682445900000|2023-04-25 18:05:00|1415.5|1414.3|1415.3|1414.1|1415.8|1414.6|1414.8|1413.6|982
1682446200000|2023-04-25 18:10:00|1415.4|1414.2|1416.3|1415.1|1416.6|1415.4|1415.1|1413.9|3339
1682446500000|2023-04-25 18:15:00|1416.5|1415.3|1417.2|1416|1418.3|1417.1|1416.3|1415.1|2269
1682467200000|2023-04-26 00:00:00|1415.7|1414.5|1416.4|1415.2|1417.2|1416|1415.5|1414.3|461
1682467500000|2023-04-26 00:05:00|1416.1|1414.9|1417|1415.8|1417|1415.8|1416|1414.8|143
1682467800000|2023-04-26 00:10:00|1417.2|1416|1417.7|1416.5|1418|1416.8|1417.2|1416|150
1682468100000|2023-04-26 00:15:00|1418|1416.8|1416.8|1415.6|1418|1416.8|1416.7|1415.5|65
1682468400000|2023-04-26 00:20:00|1417|1415.8|1416.8|1415.6|1417.2|1416|1416.5|1415.3|37
1682468700000|2023-04-26 00:25:00|1416.7|1415.5|1417.5|1416.3|1417.6|1416.4|1416.7|1415.5|60
1682469000000|2023-04-26 00:30:00|1417.3|1416.1|1417.8|1416.6|1417.8|1416.6|1417.3|1416.1|49
1682469300000|2023-04-26 00:35:00|1417.7|1416.5|1417.9|1416.7|1417.9|1416.7|1417.4|1416.2|24
1682469600000|2023-04-26 00:40:00|1418.1|1416.9|1417.9|1416.7|1418.2|1417|1417.8|1416.6|76
1682469900000|2023-04-26 00:45:00|1418.2|1417|1418.8|1417.6|1418.9|1417.7|1418.2|1417|77
1682470200000|2023-04-26 00:50:00|1418.7|1417.5|1418.9|1417.7|1418.9|1417.7|1418|1416.8|75
1682470500000|2023-04-26 00:55:00|1419.2|1418|1418.8|1417.6|1419.4|1418.2|1418.7|1417.5|168
1682470800000|2023-04-26 01:00:00|1418.7|1417.5|1420.1|1418.9|1420.6|1419.4|1418.4|1417.2|318
1682471100000|2023-04-26 01:05:00|1420.4|1419.2|1419.8|1418.6|1420.9|1419.7|1419.6|1418.4|308
1682471400000|2023-04-26 01:10:00|1419.6|1418.4|1420.2|1419|1420.3|1419.1|1419.3|1418.1|203
1682471700000|2023-04-26 01:15:00|1420.3|1419.1|1421.8|1420.6|1421.8|1420.6|1419.3|1418.1|317
1682472000000|2023-04-26 01:20:00|1421.6|1420.4|1422.2|1421|1422.5|1421.3|1421|1419.8|344
1682472300000|2023-04-26 01:25:00|1422.3|1421.1|1425.3|1424.1|1425.5|1424.3|1422.3|1421.1|707
1682472600000|2023-04-26 01:30:00|1425.1|1423.9|1423.4|1422.2|1425.1|1423.9|1423|1421.8|276
1682472900000|2023-04-26 01:35:00|1423.2|1422|1424.2|1423|1424.5|1423.3|1423.1|1421.9|136
1682473200000|2023-04-26 01:40:00|1424|1422.8|1424.7|1423.5|1424.7|1423.5|1423.7|1422.5|317
1682473500000|2023-04-26 01:45:00|1424.6|1423.4|1425.5|1424.3|1425.5|1424.3|1424|1422.8|174
1682473800000|2023-04-26 01:50:00|1425.7|1424.5|1424.5|1423.3|1425.7|1424.5|1424|1422.8|96
1682474100000|2023-04-26 01:55:00|1424.3|1423.1|1425.9|1424.7|1425.9|1424.7|1424.2|1423|101
1682474400000|2023-04-26 02:00:00|1426.2|1425|1424.7|1423.5|1426.2|1425|1424.4|1423.2|289
1682474700000|2023-04-26 02:05:00|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1423.9|1422.7|100
1682475000000|2023-04-26 02:10:00|1424.7|1423.5|1425.7|1424.5|1425.7|1424.5|1423.9|1422.7|341
1682475300000|2023-04-26 02:15:00|1425.4|1424.2|1425.2|1424|1425.7|1424.5|1425.2|1424|98
1682475600000|2023-04-26 02:20:00|1425|1423.8|1423.9|1422.7|1425|1423.8|1423.9|1422.7|87
1682475900000|2023-04-26 02:25:00|1424|1422.8|1424.4|1423.2|1424.9|1423.7|1423.9|1422.7|68
1682476200000|2023-04-26 02:30:00|1423.9|1422.7|1424.5|1423.3|1424.9|1423.7|1423.6|1422.4|289
1682476500000|2023-04-26 02:35:00|1424.6|1423.4|1423.9|1422.7|1424.6|1423.4|1423.4|1422.2|100
1682476800000|2023-04-26 02:40:00|1423.7|1422.5|1423.5|1422.3|1423.9|1422.7|1423.2|1422|60
1682477100000|2023-04-26 02:45:00|1423.4|1422.2|1424.3|1423.1|1424.3|1423.1|1423.2|1422|55
1682477400000|2023-04-26 02:50:00|1424.6|1423.4|1424|1422.8|1424.6|1423.4|1424|1422.8|37
1682477700000|2023-04-26 02:55:00|1424.1|1422.9|1424.1|1422.9|1424.3|1423.1|1423.8|1422.6|51
1682478000000|2023-04-26 03:00:00|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1423.6|1422.4|70
1682478300000|2023-04-26 03:05:00|1424.1|1422.9|1424.5|1423.3|1424.5|1423.3|1424|1422.8|97
1682478600000|2023-04-26 03:10:00|1424|1422.8|1423.3|1422.1|1424|1422.8|1423.3|1422.1|171
1682478900000|2023-04-26 03:15:00|1423.5|1422.3|1423.2|1422|1423.8|1422.6|1423|1421.8|98
1682479200000|2023-04-26 03:20:00|1423|1421.8|1423.5|1422.3|1423.5|1422.3|1423|1421.8|77
1682479500000|2023-04-26 03:25:00|1423.7|1422.5|1423.8|1422.6|1423.9|1422.7|1423.7|1422.5|43
1682479800000|2023-04-26 03:30:00|1423.7|1422.5|1423.2|1422|1423.7|1422.5|1423|1421.8|34
1682480100000|2023-04-26 03:35:00|1423.3|1422.1|1423.3|1422.1|1423.4|1422.2|1423|1421.8|18
1682480400000|2023-04-26 03:40:00|1423.1|1421.9|1423|1421.8|1423.1|1421.9|1423|1421.8|34
1682480700000|2023-04-26 03:45:00|1423.1|1421.9|1423|1421.8|1423.1|1421.9|1423|1421.8|18
1682481000000|2023-04-26 03:50:00|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.7|1421.5|38
1682481300000|2023-04-26 03:55:00|1422.9|1421.7|1422.7|1421.5|1423|1421.8|1422.7|1421.5|6
1682481600000|2023-04-26 04:00:00|1422.9|1421.7|1422.8|1421.6|1422.9|1421.7|1422.7|1421.5|5
1682481900000|2023-04-26 04:05:00|1423|1421.8|1422.7|1421.5|1423|1421.8|1422.7|1421.5|69
1682482200000|2023-04-26 04:10:00|||||||||16
1682482500000|2023-04-26 04:15:00|||||||||6
1682482800000|2023-04-26 04:20:00|1422.4|1421.2|1422.7|1421.5|1422.8|1421.6|1422.4|1421.2|64
1682483100000|2023-04-26 04:25:00|1422.6|1421.4|1422.8|1421.6|1422.8|1421.6|1422.6|1421.4|21
1682483400000|2023-04-26 04:30:00|1422.7|1421.5|1423.2|1422|1423.2|1422|1422.7|1421.5|63
1682483700000|2023-04-26 04:35:00|1423.3|1422.1|1423.2|1422|1423.4|1422.2|1423.2|1422|18
1682484000000|2023-04-26 04:40:00|1423.4|1422.2|1422.9|1421.7|1423.4|1422.2|1422.9|1421.7|27
1682484300000|2023-04-26 04:45:00|1423.2|1422|1423.5|1422.3|1423.5|1422.3|1423|1421.8|16
1682484600000|2023-04-26 04:50:00|1423.4|1422.2|1423.3|1422.1|1423.5|1422.3|1423.1|1421.9|8
1682484900000|2023-04-26 04:55:00|1423.1|1421.9|1423.4|1422.2|1423.4|1422.2|1423.1|1421.9|2
1682485200000|2023-04-26 05:00:00|1423.3|1422.1|1422.6|1421.4|1423.3|1422.1|1422.6|1421.4|29
1682485500000|2023-04-26 05:05:00|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.1|1420.9|34
1682485800000|2023-04-26 05:10:00|1422.2|1421|1422.2|1421|1422.4|1421.2|1422.2|1421|22
1682486100000|2023-04-26 05:15:00|1422.1|1420.9|1422.1|1420.9|1422.4|1421.2|1422.1|1420.9|24
1682486400000|2023-04-26 05:20:00|1421.9|1420.7|1421.9|1420.7|1422.1|1420.9|1421.6|1420.4|83
1682486700000|2023-04-26 05:25:00|1421.7|1420.5|1421.7|1420.5|1422|1420.8|1421.6|1420.4|60
1682487000000|2023-04-26 05:30:00|1421.8|1420.6|1422.1|1420.9|1422.4|1421.2|1421.7|1420.5|46
1682487300000|2023-04-26 05:35:00|1422.2|1421|1422.3|1421.1|1422.6|1421.4|1422.1|1420.9|79
1682487600000|2023-04-26 05:40:00|1422.6|1421.4|1423.5|1422.3|1423.5|1422.3|1422.6|1421.4|120
1682487900000|2023-04-26 05:45:00|1423.4|1422.2|1421.8|1420.6|1423.4|1422.2|1421.8|1420.6|65
1682488200000|2023-04-26 05:50:00|1421.9|1420.7|1421.6|1420.4|1422.2|1421|1421.1|1419.9|117
1682488500000|2023-04-26 05:55:00|1421.8|1420.6|1421.3|1420.1|1423|1421.8|1421.3|1420.1|302
1682488800000|2023-04-26 06:00:00|1421.4|1420.2|1421.8|1420.6|1421.8|1420.6|1420.8|1419.6|130
1682489100000|2023-04-26 06:05:00|1422|1420.8|1421.9|1420.7|1423.3|1422.1|1421.8|1420.6|222
1682489400000|2023-04-26 06:10:00|1421.8|1420.6|1422.7|1421.5|1423|1421.8|1421.5|1420.3|43
1682489700000|2023-04-26 06:15:00|1423|1421.8|1421|1419.8|1423.2|1422|1421|1419.8|144
1682490000000|2023-04-26 06:20:00|1421.2|1420|1421.4|1420.2|1421.5|1420.3|1420.5|1419.3|188
1682490300000|2023-04-26 06:25:00|1421.5|1420.3|1421.7|1420.5|1421.8|1420.6|1421.1|1419.9|80
1682490600000|2023-04-26 06:30:00|1421.2|1420|1423.7|1422.5|1423.9|1422.7|1420.5|1419.3|321
1682490900000|2023-04-26 06:35:00|1423.8|1422.6|1422.8|1421.6|1423.8|1422.6|1422.4|1421.2|95
1682491200000|2023-04-26 06:40:00|1422.9|1421.7|1423.1|1421.9|1423.2|1422|1422.6|1421.4|87
1682491500000|2023-04-26 06:45:00|1422.9|1421.7|1423.1|1421.9|1423.2|1422|1422.4|1421.2|203
1682491800000|2023-04-26 06:50:00|1423.2|1422|1423.4|1422.2|1423.7|1422.5|1422.6|1421.4|177
1682492100000|2023-04-26 06:55:00|1423.3|1422.1|1423.7|1422.5|1423.8|1422.6|1422.9|1421.7|174
1682492400000|2023-04-26 07:00:00|1423.5|1422.3|1422.2|1421|1423.5|1422.3|1422.2|1421|82
1682492700000|2023-04-26 07:05:00|1421.5|1420.3|1421.7|1420.5|1422.2|1421|1421.5|1420.3|49
1682493000000|2023-04-26 07:10:00|1421.9|1420.7|1421.4|1420.2|1422.2|1421|1421.4|1420.2|11
1682493300000|2023-04-26 07:15:00|1421.7|1420.5|1420.9|1419.7|1421.7|1420.5|1420.4|1419.2|89
1682493600000|2023-04-26 07:20:00|1420.8|1419.6|1420.4|1419.2|1421.2|1420|1420.3|1419.1|48
1682493900000|2023-04-26 07:25:00|1420.6|1419.4|1421.3|1420.1|1421.4|1420.2|1420.6|1419.4|64
1682494200000|2023-04-26 07:30:00|1421.4|1420.2|1420.1|1418.9|1421.6|1420.4|1419.9|1418.7|69
1682494500000|2023-04-26 07:35:00|1420.3|1419.1|1419.6|1418.4|1420.5|1419.3|1419.6|1418.4|78
1682494800000|2023-04-26 07:40:00|1419.4|1418.2|1419.4|1418.2|1420.1|1418.9|1419.4|1418.2|146
1682495100000|2023-04-26 07:45:00|1419.5|1418.3|1419.9|1418.7|1420.1|1418.9|1419.4|1418.2|73
1682495400000|2023-04-26 07:50:00|1419.6|1418.4|1420|1418.8|1420.2|1419|1419.6|1418.4|65
1682495700000|2023-04-26 07:55:00|1420.1|1418.9|1419.9|1418.7|1420.6|1419.4|1419.9|1418.7|51
1682496000000|2023-04-26 08:00:00|1419.8|1418.6|1419.5|1418.3|1420.5|1419.3|1419.3|1418.1|70
1682496300000|2023-04-26 08:05:00|1419.6|1418.4|1419.1|1417.9|1419.6|1418.4|1418.8|1417.6|59
1682496600000|2023-04-26 08:10:00|1419.2|1418|1420.1|1418.9|1420.1|1418.9|1419.2|1418|61
1682496900000|2023-04-26 08:15:00|1419.9|1418.7|1420.8|1419.6|1420.8|1419.6|1419.8|1418.6|51
1682497200000|2023-04-26 08:20:00|1420.7|1419.5|1420.9|1419.7|1421.1|1419.9|1420.1|1418.9|83
1682497500000|2023-04-26 08:25:00|1420.8|1419.6|1420.5|1419.3|1420.9|1419.7|1420.3|1419.1|47
1682497800000|2023-04-26 08:30:00|1420.8|1419.6|1420.4|1419.2|1421|1419.8|1420.3|1419.1|65
1682498100000|2023-04-26 08:35:00|1420.8|1419.6|1420.5|1419.3|1421.3|1420.1|1420.3|1419.1|54
1682498400000|2023-04-26 08:40:00|1420.3|1419.1|1421|1419.8|1421.3|1420.1|1420|1418.8|42
1682498700000|2023-04-26 08:45:00|1420.8|1419.6|1421|1419.8|1421.5|1420.3|1420.5|1419.3|24
1682499000000|2023-04-26 08:50:00|1421.1|1419.9|1420.3|1419.1|1421.1|1419.9|1420.1|1418.9|34
1682499300000|2023-04-26 08:55:00|1420.4|1419.2|1420.3|1419.1|1421|1419.8|1420.3|1419.1|75
1682499600000|2023-04-26 09:00:00|1420.4|1419.2|1419.6|1418.4|1420.4|1419.2|1419.5|1418.3|43
1682499900000|2023-04-26 09:05:00|1419.5|1418.3|1419.4|1418.2|1419.9|1418.7|1419.2|1418|58
1682500200000|2023-04-26 09:10:00|1419.2|1418|1419.8|1418.6|1420|1418.8|1419.2|1418|27
1682500500000|2023-04-26 09:15:00|1419.7|1418.5|1418.5|1417.3|1419.9|1418.7|1418.2|1417|112
1682500800000|2023-04-26 09:20:00|1418.2|1417|1418.5|1417.3|1418.6|1417.4|1418.2|1417|76
1682501100000|2023-04-26 09:25:00|1418.4|1417.2|1418.5|1417.3|1418.7|1417.5|1418.4|1417.2|15
1682501400000|2023-04-26 09:30:00|1418.7|1417.5|1418.6|1417.4|1419.2|1418|1418.2|1417|92
1682501700000|2023-04-26 09:35:00|1418.5|1417.3|1418.8|1417.6|1419|1417.8|1418.2|1417|93
1682502000000|2023-04-26 09:40:00|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1418.7|1417.5|49
1682502300000|2023-04-26 09:45:00|1419.2|1418|1418.9|1417.7|1419.6|1418.4|1418.7|1417.5|76
1682502600000|2023-04-26 09:50:00|1418.8|1417.6|1418.9|1417.7|1418.9|1417.7|1417.9|1416.7|89
1682502900000|2023-04-26 09:55:00|1419|1417.8|1419.1|1417.9|1419.3|1418.1|1418.8|1417.6|233
1682503200000|2023-04-26 10:00:00|1419.3|1418.1|1419.1|1417.9|1419.6|1418.4|1418.9|1417.7|50
1682503500000|2023-04-26 10:05:00|1419.3|1418.1|1419.3|1418.1|1419.6|1418.4|1418.9|1417.7|33
1682503800000|2023-04-26 10:10:00|1419.1|1417.9|1417.4|1416.2|1419.3|1418.1|1417.4|1416.2|126
1682504100000|2023-04-26 10:15:00|1417.5|1416.3|1417.6|1416.4|1418.3|1417.1|1417.4|1416.2|47
1682504400000|2023-04-26 10:20:00|1417.9|1416.7|1418.1|1416.9|1418.4|1417.2|1417.9|1416.7|44
1682504700000|2023-04-26 10:25:00|1418|1416.8|1417.9|1416.7|1418.4|1417.2|1417.6|1416.4|93
1682505000000|2023-04-26 10:30:00|1418|1416.8|1417.8|1416.6|1418.1|1416.9|1417.6|1416.4|39
1682505300000|2023-04-26 10:35:00|1417.9|1416.7|1417.3|1416.1|1417.9|1416.7|1417.3|1416.1|21
1682505600000|2023-04-26 10:40:00|1417.5|1416.3|1417.9|1416.7|1418.1|1416.9|1417.3|1416.1|36
1682505900000|2023-04-26 10:45:00|1418.1|1416.9|1418.4|1417.2|1418.6|1417.4|1417.3|1416.1|88
1682506200000|2023-04-26 10:50:00|1418.6|1417.4|1418.7|1417.5|1418.8|1417.6|1418.3|1417.1|75
1682506500000|2023-04-26 10:55:00|1418.8|1417.6|1418.1|1416.9|1419|1417.8|1418.1|1416.9|145
1682506800000|2023-04-26 11:00:00|1418.2|1417|1418|1416.8|1418.4|1417.2|1418|1416.8|45
1682507100000|2023-04-26 11:05:00|1417.8|1416.6|1417.3|1416.1|1418.2|1417|1417.3|1416.1|60
1682507400000|2023-04-26 11:10:00|1417.2|1416|1416.9|1415.7|1417.8|1416.6|1416.8|1415.6|168
1682507700000|2023-04-26 11:15:00|1417|1415.8|1417.3|1416.1|1417.3|1416.1|1416.8|1415.6|64
1682508000000|2023-04-26 11:20:00|1417.5|1416.3|1417.8|1416.6|1417.8|1416.6|1417.5|1416.3|58
1682508300000|2023-04-26 11:25:00|1418|1416.8|1418.3|1417.1|1418.8|1417.6|1418|1416.8|51
1682508600000|2023-04-26 11:30:00|1418.4|1417.2|1418.1|1416.9|1418.5|1417.3|1417.5|1416.3|67
1682508900000|2023-04-26 11:35:00|1418.2|1417|1418|1416.8|1418.2|1417|1417.9|1416.7|107
1682509200000|2023-04-26 11:40:00|1417.7|1416.5|1418|1416.8|1418.5|1417.3|1417.1|1415.9|176
1682509500000|2023-04-26 11:45:00|1418.1|1416.9|1417.7|1416.5|1418.1|1416.9|1417.2|1416|102
1682509800000|2023-04-26 11:50:00|1417.6|1416.4|1417.4|1416.2|1417.6|1416.4|1417|1415.8|146
1682510100000|2023-04-26 11:55:00|1417.2|1416|1417.7|1416.5|1417.7|1416.5|1417.1|1415.9|88
1682510400000|2023-04-26 12:00:00|1417.9|1416.7|1416.7|1415.5|1418.7|1417.5|1416.7|1415.5|360
1682510700000|2023-04-26 12:05:00|1416.8|1415.6|1417.7|1416.5|1417.7|1416.5|1416.2|1415|174
1682511000000|2023-04-26 12:10:00|1417.8|1416.6|1417.5|1416.3|1418.2|1417|1417.2|1416|130
1682511300000|2023-04-26 12:15:00|1417.4|1416.2|1417.9|1416.7|1418.2|1417|1417.2|1416|85
1682511600000|2023-04-26 12:20:00|1418.1|1416.9|1418.1|1416.9|1418.4|1417.2|1417.9|1416.7|119
1682511900000|2023-04-26 12:25:00|1418.2|1417|1417.7|1416.5|1418.4|1417.2|1417.7|1416.5|141
1682512200000|2023-04-26 12:30:00|1417.4|1416.2|1417.9|1416.7|1418.3|1417.1|1417.4|1416.2|163
1682512500000|2023-04-26 12:35:00|1417.7|1416.5|1417.2|1416|1417.9|1416.7|1416.7|1415.5|226
1682512800000|2023-04-26 12:40:00|1416.9|1415.7|1417.4|1416.2|1417.4|1416.2|1416.6|1415.4|184
1682515800000|2023-04-26 13:30:00|1417.2|1416|1415.4|1414.2|1417.5|1416.3|1413.3|1412.1|4793
1682516100000|2023-04-26 13:35:00|1415.2|1414|1414.3|1413.1|1415.8|1414.6|1413.4|1412.2|2427
1682516400000|2023-04-26 13:40:00|1414.6|1413.4|1415.5|1414.3|1416.1|1414.9|1413.6|1412.4|2226
1682516700000|2023-04-26 13:45:00|1415.3|1414.1|1416.1|1414.9|1416.6|1415.4|1412.6|1411.4|3738
1682517000000|2023-04-26 13:50:00|1415.8|1414.6|1413.3|1412.1|1416|1414.8|1413.3|1412.1|2010
1682517300000|2023-04-26 13:55:00|1413.5|1412.3|1414.3|1413.1|1414.6|1413.4|1412.3|1411.1|1725
1682517600000|2023-04-26 14:00:00|1414.2|1413|1413|1411.8|1414.8|1413.6|1412.8|1411.6|1221
1682517900000|2023-04-26 14:05:00|1412.8|1411.6|1414|1412.8|1414.3|1413.1|1411.8|1410.6|1275
1682518200000|2023-04-26 14:10:00|1413.9|1412.7|1414|1412.8|1416|1414.8|1413.8|1412.6|1117
1682518500000|2023-04-26 14:15:00|1413.8|1412.6|1415|1413.8|1415.7|1414.5|1413.8|1412.6|1080
1682518800000|2023-04-26 14:20:00|1414.7|1413.5|1413|1411.8|1414.7|1413.5|1412.2|1411|1129
1682519100000|2023-04-26 14:25:00|1412.9|1411.7|1413|1411.8|1414.3|1413.1|1412.2|1411|1021
1682519400000|2023-04-26 14:30:00|1412.7|1411.5|1415.2|1414|1415.7|1414.5|1412.2|1411|1055
1682519700000|2023-04-26 14:35:00|1415.3|1414.1|1417.9|1416.7|1418.7|1417.5|1415.2|1414|1387
1682520000000|2023-04-26 14:40:00|1417.8|1416.6|1418.4|1417.2|1419.4|1418.2|1416.2|1415|1129
1682520300000|2023-04-26 14:45:00|1418.7|1417.5|1417.9|1416.7|1420.1|1418.9|1417.6|1416.4|1051
1682520600000|2023-04-26 14:50:00|1417.8|1416.6|1419.4|1418.2|1420.9|1419.7|1417.2|1416|1045
1682520900000|2023-04-26 14:55:00|1419.3|1418.1|1417.9|1416.7|1419.4|1418.2|1417.9|1416.7|1935
1682521200000|2023-04-26 15:00:00|1417.8|1416.6|1415.4|1414.2|1417.9|1416.7|1414.3|1413.1|836
1682521500000|2023-04-26 15:05:00|1415.7|1414.5|1415.7|1414.5|1417.2|1416|1414.7|1413.5|560
1682521800000|2023-04-26 15:10:00|1415.8|1414.6|1416.4|1415.2|1416.9|1415.7|1414.9|1413.7|1100
1682522100000|2023-04-26 15:15:00|1416.2|1415|1415.4|1414.2|1416.2|1415|1414.4|1413.2|751
1682522400000|2023-04-26 15:20:00|1415.7|1414.5|1415.7|1414.5|1417.2|1416|1415.3|1414.1|1088
1682522700000|2023-04-26 15:25:00|1415.9|1414.7|1415.9|1414.7|1416.9|1415.7|1415.2|1414|465
1682523000000|2023-04-26 15:30:00|1416.2|1415|1416.4|1415.2|1416.7|1415.5|1414.7|1413.5|695
1682523300000|2023-04-26 15:35:00|1416.2|1415|1418.2|1417|1418.6|1417.4|1415.7|1414.5|875
1682523600000|2023-04-26 15:40:00|1418|1416.8|1417.9|1416.7|1418.2|1417|1416.4|1415.2|582
1682523900000|2023-04-26 15:45:00|1418.1|1416.9|1419.1|1417.9|1419.2|1418|1417.1|1415.9|1316
1682524200000|2023-04-26 15:50:00|1419|1417.8|1417|1415.8|1419.8|1418.6|1416.9|1415.7|1067
1682524500000|2023-04-26 15:55:00|1416.9|1415.7|1415.3|1414.1|1417.1|1415.9|1415|1413.8|1168
1682524800000|2023-04-26 16:00:00|1415.6|1414.4|1414.8|1413.6|1416.1|1414.9|1414.8|1413.6|738
1682525100000|2023-04-26 16:05:00|1414.7|1413.5|1415.6|1414.4|1415.8|1414.6|1414.6|1413.4|729
1682525400000|2023-04-26 16:10:00|1415.4|1414.2|1416.1|1414.9|1416.6|1415.4|1415.3|1414.1|523
1682525700000|2023-04-26 16:15:00|1416.3|1415.1|1414.8|1413.6|1416.8|1415.6|1414.6|1413.4|600
1682526000000|2023-04-26 16:20:00|1414.9|1413.7|1414.8|1413.6|1415.1|1413.9|1414.6|1413.4|666
1682526300000|2023-04-26 16:25:00|1414.6|1413.4|1414.9|1413.7|1415.3|1414.1|1414.6|1413.4|383
1682526600000|2023-04-26 16:30:00|1414.8|1413.6|1414.8|1413.6|1415.5|1414.3|1414.8|1413.6|472
1682526900000|2023-04-26 16:35:00|1414.5|1413.3|1414|1412.8|1415.3|1414.1|1414|1412.8|623
1682527200000|2023-04-26 16:40:00|1414.2|1413|1412.8|1411.6|1414.3|1413.1|1412.5|1411.3|1073
1682527500000|2023-04-26 16:45:00|1412.5|1411.3|1410.8|1409.6|1412.8|1411.6|1410.8|1409.6|1086
1682527800000|2023-04-26 16:50:00|1411.1|1409.9|1411.3|1410.1|1411.8|1410.6|1410.6|1409.4|749
1682528100000|2023-04-26 16:55:00|1411.1|1409.9|1412.3|1411.1|1412.4|1411.2|1411.1|1409.9|893
1682528400000|2023-04-26 17:00:00|1412.5|1411.3|1413.5|1412.3|1414|1412.8|1411.8|1410.6|1109
1682528700000|2023-04-26 17:05:00|1413.3|1412.1|1411.8|1410.6|1413.3|1412.1|1411.6|1410.4|1477
1682529000000|2023-04-26 17:10:00|1411.7|1410.5|1411.1|1409.9|1411.7|1410.5|1410.8|1409.6|925
1682529300000|2023-04-26 17:15:00|1410.9|1409.7|1411.5|1410.3|1411.6|1410.4|1410.8|1409.6|834
1682529600000|2023-04-26 17:20:00|1411.8|1410.6|1411.3|1410.1|1411.8|1410.6|1411|1409.8|463
1682529900000|2023-04-26 17:25:00|1411.4|1410.2|1411|1409.8|1411.5|1410.3|1410.5|1409.3|484
1682530200000|2023-04-26 17:30:00|1410.9|1409.7|1409.5|1408.3|1411|1409.8|1409.5|1408.3|626
1682530500000|2023-04-26 17:35:00|1409.3|1408.1|1409.3|1408.1|1409.6|1408.4|1408.5|1407.3|1404
1682530800000|2023-04-26 17:40:00|1409.6|1408.4|1409.8|1408.6|1410.8|1409.6|1409.6|1408.4|1115
1682531100000|2023-04-26 17:45:00|1409.9|1408.7|1410.6|1409.4|1410.8|1409.6|1409.6|1408.4|1008
1682531400000|2023-04-26 17:50:00|1410.7|1409.5|1410.1|1408.9|1410.8|1409.6|1409.8|1408.6|641
1682531700000|2023-04-26 17:55:00|1410.3|1409.1|1409.8|1408.6|1410.6|1409.4|1409.8|1408.6|1102
1682532000000|2023-04-26 18:00:00|1409.6|1408.4|1409.8|1408.6|1410.3|1409.1|1409.6|1408.4|1107
1682532300000|2023-04-26 18:05:00|1409.5|1408.3|1410.5|1409.3|1411.5|1410.3|1409.5|1408.3|1971
1682532600000|2023-04-26 18:10:00|1410.7|1409.5|1411.4|1410.2|1412.3|1411.1|1410.3|1409.1|2521
1682532900000|2023-04-26 18:15:00|1411.2|1410|1412.2|1411|1412.5|1411.3|1411.2|1410|1608
1682553600000|2023-04-27 00:00:00|1409.9|1408.7|1411.7|1410.5|1412.8|1411.6|1409.4|1408.2|834
1682553900000|2023-04-27 00:05:00|1411.5|1410.3|1411.6|1410.4|1412.2|1411|1410.7|1409.5|244
1682554200000|2023-04-27 00:10:00|1411.4|1410.2|1411.2|1410|1411.6|1410.4|1410.4|1409.2|124
1682554500000|2023-04-27 00:15:00|1411.3|1410.1|1411.4|1410.2|1411.4|1410.2|1411.2|1410|146
1682554800000|2023-04-27 00:20:00|1411.2|1410|1411.2|1410|1411.3|1410.1|1411.2|1410|34
1682555100000|2023-04-27 00:25:00|1411.3|1410.1|1411.3|1410.1|1411.4|1410.2|1411.2|1410|15
1682555400000|2023-04-27 00:30:00|1411.4|1410.2|1411.1|1409.9|1411.5|1410.3|1411.1|1409.9|26
1682555700000|2023-04-27 00:35:00|1411.3|1410.1|1410|1408.8|1411.3|1410.1|1409.9|1408.7|133
1682556000000|2023-04-27 00:40:00|1410.1|1408.9|1409.4|1408.2|1410.1|1408.9|1409.4|1408.2|197
1682556300000|2023-04-27 00:45:00|1409.5|1408.3|1408.9|1407.7|1409.5|1408.3|1408.6|1407.4|115
1682556600000|2023-04-27 00:50:00|1408.8|1407.6|1409|1407.8|1409.1|1407.9|1408.8|1407.6|47
1682556900000|2023-04-27 00:55:00|1409.1|1407.9|1409.6|1408.4|1409.6|1408.4|1409|1407.8|63
1682557200000|2023-04-27 01:00:00|1409.8|1408.6|1409|1407.8|1410.1|1408.9|1408.9|1407.7|206
1682557500000|2023-04-27 01:05:00|1409.1|1407.9|1409.1|1407.9|1409.2|1408|1408.4|1407.2|190
1682557800000|2023-04-27 01:10:00|1409|1407.8|1410.1|1408.9|1410.1|1408.9|1408.9|1407.7|199
1682558100000|2023-04-27 01:15:00|1410.3|1409.1|1409|1407.8|1410.3|1409.1|1408.9|1407.7|187
1682558400000|2023-04-27 01:20:00|1408.8|1407.6|1407.7|1406.5|1409.2|1408|1407.7|1406.5|273
1682558700000|2023-04-27 01:25:00|1407.5|1406.3|1409.7|1408.5|1409.7|1408.5|1407.5|1406.3|335
1682559000000|2023-04-27 01:30:00|1409.8|1408.6|1409.9|1408.7|1410|1408.8|1408.7|1407.5|214
1682559300000|2023-04-27 01:35:00|1409.8|1408.6|1408.1|1406.9|1409.9|1408.7|1408.1|1406.9|271
1682559600000|2023-04-27 01:40:00|1408.3|1407.1|1408.4|1407.2|1409.3|1408.1|1408|1406.8|259
1682559900000|2023-04-27 01:45:00|1408.5|1407.3|1409.1|1407.9|1409.1|1407.9|1408.5|1407.3|110
1682560200000|2023-04-27 01:50:00|1409|1407.8|1409.4|1408.2|1409.4|1408.2|1408.6|1407.4|118
1682560500000|2023-04-27 01:55:00|1409.2|1408|1410.8|1409.6|1411.3|1410.1|1409.1|1407.9|226
1682560800000|2023-04-27 02:00:00|1410.7|1409.5|1409.3|1408.1|1411.3|1410.1|1409.3|1408.1|186
1682561100000|2023-04-27 02:05:00|1409.5|1408.3|1409.3|1408.1|1409.5|1408.3|1408.6|1407.4|97
1682561400000|2023-04-27 02:10:00|1409.4|1408.2|1411.2|1410|1411.3|1410.1|1409.2|1408|214
1682561700000|2023-04-27 02:15:00|1411.3|1410.1|1409.5|1408.3|1411.3|1410.1|1409.1|1407.9|174
1682562000000|2023-04-27 02:20:00|1409.4|1408.2|1410|1408.8|1410|1408.8|1409.1|1407.9|37
1682562300000|2023-04-27 02:25:00|1410.2|1409|1410|1408.8|1410.2|1409|1409.9|1408.7|14
1682562600000|2023-04-27 02:30:00|1410.1|1408.9|1411.2|1410|1411.3|1410.1|1409.6|1408.4|225
1682562900000|2023-04-27 02:35:00|1411.1|1409.9|1411.7|1410.5|1411.8|1410.6|1410.7|1409.5|110
1682563200000|2023-04-27 02:40:00|1411.8|1410.6|1411|1409.8|1411.9|1410.7|1411|1409.8|40
1682563500000|2023-04-27 02:45:00|1411.1|1409.9|1411|1409.8|1411.3|1410.1|1410.8|1409.6|6
1682563800000|2023-04-27 02:50:00|1410.9|1409.7|1409.9|1408.7|1411|1409.8|1409.7|1408.5|17
1682564100000|2023-04-27 02:55:00|1410|1408.8|1410.7|1409.5|1411|1409.8|1409.9|1408.7|107
1682564400000|2023-04-27 03:00:00|1410.6|1409.4|1410.2|1409|1411|1409.8|1410.2|1409|22
1682564700000|2023-04-27 03:05:00|1410.3|1409.1|1409.6|1408.4|1410.5|1409.3|1409.6|1408.4|82
1682565000000|2023-04-27 03:10:00|1409.7|1408.5|1409.9|1408.7|1409.9|1408.7|1409.6|1408.4|22
1682565300000|2023-04-27 03:15:00|1409.8|1408.6|1409.7|1408.5|1409.9|1408.7|1409.7|1408.5|58
1682565600000|2023-04-27 03:20:00|1409.6|1408.4|1409.3|1408.1|1409.7|1408.5|1409.3|1408.1|50
1682565900000|2023-04-27 03:25:00|1409.2|1408|1409.4|1408.2|1409.4|1408.2|1409.2|1408|24
1682566200000|2023-04-27 03:30:00|1409.7|1408.5|1409.9|1408.7|1409.9|1408.7|1409.7|1408.5|62
1682566500000|2023-04-27 03:35:00|1409.8|1408.6|1409.5|1408.3|1409.8|1408.6|1409.4|1408.2|23
1682566800000|2023-04-27 03:40:00|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|2
1682567100000|2023-04-27 03:45:00|1409.4|1408.2|1409.3|1408.1|1409.4|1408.2|1409.3|1408.1|4
1682567400000|2023-04-27 03:50:00|1409.1|1407.9|1409.6|1408.4|1409.6|1408.4|1409.1|1407.9|11
1682567700000|2023-04-27 03:55:00|||||||||1
1682568000000|2023-04-27 04:00:00|1409.5|1408.3|1409.6|1408.4|1409.6|1408.4|1409.4|1408.2|3
1682568300000|2023-04-27 04:05:00|1409.4|1408.2|1409.7|1408.5|1409.8|1408.6|1409.4|1408.2|16
1682568600000|2023-04-27 04:10:00|1409.6|1408.4|1409.7|1408.5|1409.8|1408.6|1409.6|1408.4|7
1682568900000|2023-04-27 04:15:00|1409.8|1408.6|1409.8|1408.6|1409.8|1408.6|1409.8|1408.6|3
1682569200000|2023-04-27 04:20:00|1410.1|1408.9|1409.9|1408.7|1410.1|1408.9|1409.9|1408.7|16
1682569500000|2023-04-27 04:25:00|1410|1408.8|1409.6|1408.4|1410|1408.8|1409.6|1408.4|6
1682569800000|2023-04-27 04:30:00|1409.8|1408.6|1409.1|1407.9|1409.8|1408.6|1409.1|1407.9|65
1682570100000|2023-04-27 04:35:00|1409.3|1408.1|1408.6|1407.4|1409.3|1408.1|1408.6|1407.4|80
1682570400000|2023-04-27 04:40:00|1408.7|1407.5|1409.1|1407.9|1409.1|1407.9|1408.7|1407.5|22
1682570700000|2023-04-27 04:45:00|1408.8|1407.6|1409.1|1407.9|1409.1|1407.9|1408.8|1407.6|4
1682571000000|2023-04-27 04:50:00|1408.8|1407.6|1409.1|1407.9|1409.1|1407.9|1408.8|1407.6|107
1682571300000|2023-04-27 04:55:00|1408.9|1407.7|1409.3|1408.1|1409.3|1408.1|1408.8|1407.6|21
1682571600000|2023-04-27 05:00:00|1409.4|1408.2|1408.8|1407.6|1409.4|1408.2|1408.8|1407.6|0
1682571900000|2023-04-27 05:05:00|1409|1407.8|1409|1407.8|1409|1407.8|1409|1407.8|3
1682572200000|2023-04-27 05:10:00|1409.3|1408.1|1409.5|1408.3|1409.5|1408.3|1409.3|1408.1|3
1682572500000|2023-04-27 05:15:00|1409.4|1408.2|1409.4|1408.2|1409.5|1408.3|1409.3|1408.1|3
1682572800000|2023-04-27 05:20:00|1409.5|1408.3|1409.6|1408.4|1409.6|1408.4|1409.4|1408.2|3
1682573100000|2023-04-27 05:25:00|1409.5|1408.3|1409.4|1408.2|1409.5|1408.3|1409.4|1408.2|11
1682573400000|2023-04-27 05:30:00|1409.5|1408.3|1408.8|1407.6|1409.9|1408.7|1408.8|1407.6|28
1682573700000|2023-04-27 05:35:00|1408.5|1407.3|1408.9|1407.7|1409.3|1408.1|1408.5|1407.3|9
1682574000000|2023-04-27 05:40:00|1409|1407.8|1408.5|1407.3|1409|1407.8|1408.2|1407|26
1682574300000|2023-04-27 05:45:00|1408.6|1407.4|1409.4|1408.2|1409.7|1408.5|1408.5|1407.3|83
1682574600000|2023-04-27 05:50:00|1409.7|1408.5|1409.1|1407.9|1409.7|1408.5|1408.9|1407.7|135
1682574900000|2023-04-27 05:55:00|1409.2|1408|1409.5|1408.3|1409.7|1408.5|1409.1|1407.9|41
1682575200000|2023-04-27 06:00:00|1409.4|1408.2|1408.9|1407.7|1409.5|1408.3|1408.8|1407.6|82
1682575500000|2023-04-27 06:05:00|1409.2|1408|1410.6|1409.4|1410.6|1409.4|1408.9|1407.7|172
1682575800000|2023-04-27 06:10:00|1410.8|1409.6|1410.5|1409.3|1410.9|1409.7|1409.5|1408.3|190
1682576100000|2023-04-27 06:15:00|1410.4|1409.2|1411.1|1409.9|1411.1|1409.9|1410.4|1409.2|148
1682576400000|2023-04-27 06:20:00|1410.6|1409.4|1409.9|1408.7|1410.6|1409.4|1409.9|1408.7|97
1682576700000|2023-04-27 06:25:00|1409.6|1408.4|1409.1|1407.9|1409.6|1408.4|1409.1|1407.9|111
1682577000000|2023-04-27 06:30:00|1409.2|1408|1408.9|1407.7|1409.4|1408.2|1408.6|1407.4|141
1682577300000|2023-04-27 06:35:00|1408.7|1407.5|1409.6|1408.4|1409.8|1408.6|1408.6|1407.4|143
1682577600000|2023-04-27 06:40:00|1409.3|1408.1|1409.3|1408.1|1410.1|1408.9|1409.1|1407.9|107
1682577900000|2023-04-27 06:45:00|1409.2|1408|1408.3|1407.1|1409.2|1408|1408.1|1406.9|151
1682578200000|2023-04-27 06:50:00|1408.2|1407|1408|1406.8|1408.2|1407|1407.9|1406.7|91
1682578500000|2023-04-27 06:55:00|1408.1|1406.9|1407.8|1406.6|1408.2|1407|1407.6|1406.4|105
1682578800000|2023-04-27 07:00:00|1407.7|1406.5|1407.6|1406.4|1407.7|1406.5|1407.1|1405.9|125
1682579100000|2023-04-27 07:05:00|1407.5|1406.3|1407.2|1406|1407.7|1406.5|1407.1|1405.9|131
1682579400000|2023-04-27 07:10:00|1407.1|1405.9|1407.8|1406.6|1407.8|1406.6|1407.1|1405.9|31
1682579700000|2023-04-27 07:15:00|1407.7|1406.5|1408.3|1407.1|1408.3|1407.1|1407.6|1406.4|54
1682580000000|2023-04-27 07:20:00|1408.2|1407|1407.8|1406.6|1408.2|1407|1407.8|1406.6|56
1682580300000|2023-04-27 07:25:00|1407.6|1406.4|1407.1|1405.9|1407.8|1406.6|1407.1|1405.9|218
1682580600000|2023-04-27 07:30:00|1406.6|1405.4|1406.6|1405.4|1406.7|1405.5|1406.6|1405.4|240
1682580900000|2023-04-27 07:35:00|||||||||61
1682581200000|2023-04-27 07:40:00|1406.7|1405.5|1406.8|1405.6|1407.1|1405.9|1406.6|1405.4|82
1682581500000|2023-04-27 07:45:00|1407.1|1405.9|1408|1406.8|1408|1406.8|1407.1|1405.9|30
1682581800000|2023-04-27 07:50:00|1407.9|1406.7|1407.8|1406.6|1408|1406.8|1407.5|1406.3|42
1682582100000|2023-04-27 07:55:00|1407.5|1406.3|1408.1|1406.9|1408.1|1406.9|1407.3|1406.1|50
1682582400000|2023-04-27 08:00:00|1407.9|1406.7|1406.3|1405.1|1407.9|1406.7|1406.3|1405.1|243
1682582700000|2023-04-27 08:05:00|1406.4|1405.2|1405.9|1404.7|1406.8|1405.6|1405.8|1404.6|139
1682583000000|2023-04-27 08:10:00|1405.6|1404.4|1406.3|1405.1|1406.4|1405.2|1405.6|1404.4|115
1682583300000|2023-04-27 08:15:00|1406.2|1405|1405.6|1404.4|1406.2|1405|1405.5|1404.3|108
1682583600000|2023-04-27 08:20:00|1405.8|1404.6|1405.8|1404.6|1405.8|1404.6|1405.5|1404.3|52
1682583900000|2023-04-27 08:25:00|1406.3|1405.1|1406|1404.8|1406.3|1405.1|1405.7|1404.5|55
1682584200000|2023-04-27 08:30:00|1406.2|1405|1406.5|1405.3|1406.8|1405.6|1406|1404.8|62
1682584500000|2023-04-27 08:35:00|1406.3|1405.1|1405.5|1404.3|1406.3|1405.1|1405.5|1404.3|39
1682584800000|2023-04-27 08:40:00|1405.6|1404.4|1405.5|1404.3|1406|1404.8|1405.5|1404.3|104
1682585100000|2023-04-27 08:45:00|1405.6|1404.4|1406|1404.8|1406|1404.8|1405.5|1404.3|69
1682585400000|2023-04-27 08:50:00|1405.7|1404.5|1406.7|1405.5|1406.7|1405.5|1405.7|1404.5|69
1682585700000|2023-04-27 08:55:00|1406.5|1405.3|1406.2|1405|1406.7|1405.5|1406.2|1405|98
1682586000000|2023-04-27 09:00:00|1406.1|1404.9|1406.4|1405.2|1406.4|1405.2|1406|1404.8|78
1682586300000|2023-04-27 09:05:00|1406.6|1405.4|1406.4|1405.2|1406.9|1405.7|1406.4|1405.2|29
1682586600000|2023-04-27 09:10:00|1406.6|1405.4|1405.9|1404.7|1406.6|1405.4|1405.9|1404.7|51
1682586900000|2023-04-27 09:15:00|1405.7|1404.5|1405.9|1404.7|1406.2|1405|1405.7|1404.5|64
1682587200000|2023-04-27 09:20:00|1405.7|1404.5|1405.4|1404.2|1405.7|1404.5|1405.4|1404.2|83
1682587500000|2023-04-27 09:25:00|1405.6|1404.4|1405.1|1403.9|1405.8|1404.6|1405|1403.8|142
1682587800000|2023-04-27 09:30:00|1405|1403.8|1405|1403.8|1405.4|1404.2|1405|1403.8|91
1682588100000|2023-04-27 09:35:00|1404.9|1403.7|1404.4|1403.2|1405.4|1404.2|1404.1|1402.9|169
1682588400000|2023-04-27 09:40:00|1404.3|1403.1|1404.1|1402.9|1404.4|1403.2|1403.9|1402.7|174
1682588700000|2023-04-27 09:45:00|1404.3|1403.1|1404.1|1402.9|1404.5|1403.3|1403.9|1402.7|77
1682589000000|2023-04-27 09:50:00|1403.9|1402.7|1403.6|1402.4|1403.9|1402.7|1403.6|1402.4|95
1682589300000|2023-04-27 09:55:00|1403.4|1402.2|1403.9|1402.7|1403.9|1402.7|1403.1|1401.9|51
1682589600000|2023-04-27 10:00:00|1403.8|1402.6|1403.2|1402|1403.8|1402.6|1403|1401.8|29
1682589900000|2023-04-27 10:05:00|1403.1|1401.9|1402.8|1401.6|1403.4|1402.2|1402.8|1401.6|176
1682590200000|2023-04-27 10:10:00|1402.9|1401.7|1402.6|1401.4|1402.9|1401.7|1402.3|1401.1|158
1682590500000|2023-04-27 10:15:00|1402.5|1401.3|1403|1401.8|1403.1|1401.9|1402.4|1401.2|66
1682590800000|2023-04-27 10:20:00|1402.9|1401.7|1402.6|1401.4|1402.9|1401.7|1402.1|1400.9|132
1682591100000|2023-04-27 10:25:00|1402.8|1401.6|1402.3|1401.1|1402.8|1401.6|1402.1|1400.9|46
1682591400000|2023-04-27 10:30:00|1402.5|1401.3|1401.8|1400.6|1402.8|1401.6|1401.8|1400.6|59
1682591700000|2023-04-27 10:35:00|1401.6|1400.4|1401.8|1400.6|1401.8|1400.6|1401.5|1400.3|67
1682592000000|2023-04-27 10:40:00|1401.6|1400.4|1401.3|1400.1|1401.6|1400.4|1401.1|1399.9|100
1682592300000|2023-04-27 10:45:00|1401.6|1400.4|1401.6|1400.4|1401.8|1400.6|1401.3|1400.1|68
1682592600000|2023-04-27 10:50:00|1401.7|1400.5|1402.3|1401.1|1402.3|1401.1|1401.6|1400.4|57
1682592900000|2023-04-27 10:55:00|1402.4|1401.2|1402.8|1401.6|1402.8|1401.6|1402.1|1400.9|106
1682593200000|2023-04-27 11:00:00|1402.7|1401.5|1402|1400.8|1402.8|1401.6|1402|1400.8|99
1682593500000|2023-04-27 11:05:00|1401.8|1400.6|1401.3|1400.1|1401.8|1400.6|1401.1|1399.9|93
1682593800000|2023-04-27 11:10:00|1401.1|1399.9|1400.8|1399.6|1401.2|1400|1400.3|1399.1|112
1682594100000|2023-04-27 11:15:00|1400.7|1399.5|1400.5|1399.3|1400.8|1399.6|1400.3|1399.1|103
1682594400000|2023-04-27 11:20:00|1400.4|1399.2|1401|1399.8|1401|1399.8|1400.3|1399.1|210
1682594700000|2023-04-27 11:25:00|1400.9|1399.7|1401.8|1400.6|1401.9|1400.7|1400.5|1399.3|89
1682595000000|2023-04-27 11:30:00|1401.6|1400.4|1401.8|1400.6|1402|1400.8|1401.6|1400.4|91
1682595300000|2023-04-27 11:35:00|1401.9|1400.7|1401.7|1400.5|1402|1400.8|1401.7|1400.5|30
1682595600000|2023-04-27 11:40:00|1401.5|1400.3|1400.8|1399.6|1401.5|1400.3|1400.7|1399.5|191
1682595900000|2023-04-27 11:45:00|1401|1399.8|1400.8|1399.6|1401|1399.8|1400.5|1399.3|180
1682596200000|2023-04-27 11:50:00|1401|1399.8|1400.3|1399.1|1401.3|1400.1|1400.3|1399.1|178
1682596500000|2023-04-27 11:55:00|1400.2|1399|1400.2|1399|1400.5|1399.3|1400.2|1399|121
1682596800000|2023-04-27 12:00:00|1400.5|1399.3|1400.5|1399.3|1400.7|1399.5|1400|1398.8|190
1682597100000|2023-04-27 12:05:00|1400.6|1399.4|1401.2|1400|1401.5|1400.3|1400.4|1399.2|261
1682597400000|2023-04-27 12:10:00|1401.4|1400.2|1401|1399.8|1401.4|1400.2|1400.5|1399.3|239
1682597700000|2023-04-27 12:15:00|1401.2|1400|1400.7|1399.5|1401.5|1400.3|1400.7|1399.5|65
1682598000000|2023-04-27 12:20:00|1401|1399.8|1400.2|1399|1401|1399.8|1400.1|1398.9|259
1682598300000|2023-04-27 12:25:00|1400.1|1398.9|1401.1|1399.9|1401.5|1400.3|1400|1398.8|245
1682598600000|2023-04-27 12:30:00|1401.2|1400|1402.2|1401|1402.2|1401|1400.7|1399.5|425
1682598900000|2023-04-27 12:35:00|1401.7|1400.5|1401.2|1400|1401.8|1400.6|1400.6|1399.4|234
1682599200000|2023-04-27 12:40:00|1401.5|1400.3|1403.1|1401.9|1403.1|1401.9|1401.3|1400.1|319
1682602200000|2023-04-27 13:30:00|1402.4|1401.2|1399.4|1398.2|1403|1401.8|1399.4|1398.2|3236
1682602500000|2023-04-27 13:35:00|1399.7|1398.5|1403.1|1401.9|1405.6|1404.4|1398.7|1397.5|2636
1682602800000|2023-04-27 13:40:00|1402.8|1401.6|1404.5|1403.3|1406|1404.8|1400.8|1399.6|1640
1682603100000|2023-04-27 13:45:00|1404.3|1403.1|1402.1|1400.9|1405.8|1404.6|1401.8|1400.6|1428
1682603400000|2023-04-27 13:50:00|1402|1400.8|1406.8|1405.6|1407|1405.8|1401.6|1400.4|1138
1682603700000|2023-04-27 13:55:00|1406.9|1405.7|1405|1403.8|1407.5|1406.3|1404.5|1403.3|918
1682604000000|2023-04-27 14:00:00|1404.9|1403.7|1404.6|1403.4|1405.8|1404.6|1403.8|1402.6|904
1682604300000|2023-04-27 14:05:00|1404.5|1403.3|1403.2|1402|1404.8|1403.6|1403.1|1401.9|860
1682604600000|2023-04-27 14:10:00|1403.1|1401.9|1406.3|1405.1|1406.3|1405.1|1403.1|1401.9|1284
1682604900000|2023-04-27 14:15:00|1406.2|1405|1409|1407.8|1409.7|1408.5|1406.2|1405|1788
1682605200000|2023-04-27 14:20:00|1408.7|1407.5|1405|1403.8|1409|1407.8|1405|1403.8|1248
1682605500000|2023-04-27 14:25:00|1404.8|1403.6|1404.5|1403.3|1405.3|1404.1|1404|1402.8|797
1682605800000|2023-04-27 14:30:00|1404.4|1403.2|1401.8|1400.6|1404.8|1403.6|1401.5|1400.3|1665
1682606100000|2023-04-27 14:35:00|1402|1400.8|1401.5|1400.3|1402.9|1401.7|1400.5|1399.3|733
1682606400000|2023-04-27 14:40:00|1401.8|1400.6|1400.5|1399.3|1402.3|1401.1|1400|1398.8|885
1682606700000|2023-04-27 14:45:00|1400.8|1399.6|1401.7|1400.5|1402.2|1401|1400|1398.8|1605
1682607000000|2023-04-27 14:50:00|1401.8|1400.6|1401.2|1400|1402.2|1401|1401.2|1400|692
1682607300000|2023-04-27 14:55:00|1401|1399.8|1402.2|1401|1402.7|1401.5|1401|1399.8|597
1682607600000|2023-04-27 15:00:00|1402|1400.8|1402.2|1401|1403.7|1402.5|1401.7|1400.5|720
1682607900000|2023-04-27 15:05:00|1402|1400.8|1402.2|1401|1402.6|1401.4|1401.6|1400.4|781
1682608200000|2023-04-27 15:10:00|1402.4|1401.2|1405.4|1404.2|1405.4|1404.2|1402|1400.8|882
1682608500000|2023-04-27 15:15:00|1405.1|1403.9|1403.8|1402.6|1405.3|1404.1|1403|1401.8|1194
1682608800000|2023-04-27 15:20:00|1403.9|1402.7|1404.1|1402.9|1405.4|1404.2|1403.7|1402.5|702
1682609100000|2023-04-27 15:25:00|1403.9|1402.7|1404.7|1403.5|1406.3|1405.1|1403.4|1402.2|961
1682609400000|2023-04-27 15:30:00|1404.8|1403.6|1405.1|1403.9|1406.1|1404.9|1404.6|1403.4|658
1682609700000|2023-04-27 15:35:00|1404.9|1403.7|1405.4|1404.2|1406.1|1404.9|1404.6|1403.4|693
1682610000000|2023-04-27 15:40:00|1405.6|1404.4|1406.3|1405.1|1406.8|1405.6|1405|1403.8|711
1682610300000|2023-04-27 15:45:00|1406|1404.8|1403.1|1401.9|1406.3|1405.1|1403.1|1401.9|764
1682610600000|2023-04-27 15:50:00|1403.4|1402.2|1402.3|1401.1|1403.6|1402.4|1401.9|1400.7|539
1682610900000|2023-04-27 15:55:00|1402.4|1401.2|1401|1399.8|1402.4|1401.2|1400.6|1399.4|549
1682611200000|2023-04-27 16:00:00|1400.8|1399.6|1400.1|1398.9|1401.3|1400.1|1400.1|1398.9|792
1682611500000|2023-04-27 16:05:00|1399.8|1398.6|1399.3|1398.1|1400.1|1398.9|1399.3|1398.1|931
1682611800000|2023-04-27 16:10:00|1399.6|1398.4|1400.5|1399.3|1400.6|1399.4|1399.6|1398.4|414
1682612100000|2023-04-27 16:15:00|1400.3|1399.1|1400.3|1399.1|1400.9|1399.7|1400.3|1399.1|415
1682612400000|2023-04-27 16:20:00|1400|1398.8|1400|1398.8|1400.5|1399.3|1399.5|1398.3|331
1682612700000|2023-04-27 16:25:00|1400.3|1399.1|1402|1400.8|1402|1400.8|1400.3|1399.1|737
1682613000000|2023-04-27 16:30:00|1401.7|1400.5|1400.8|1399.6|1401.9|1400.7|1400.8|1399.6|465
1682613300000|2023-04-27 16:35:00|1400.6|1399.4|1401.2|1400|1402|1400.8|1400.6|1399.4|433
1682613600000|2023-04-27 16:40:00|1401.5|1400.3|1402.7|1401.5|1402.7|1401.5|1401.5|1400.3|1090
1682613900000|2023-04-27 16:45:00|1402.5|1401.3|1401.5|1400.3|1403|1401.8|1401.5|1400.3|496
1682614200000|2023-04-27 16:50:00|1401.4|1400.2|1401.7|1400.5|1402|1400.8|1401.3|1400.1|525
1682614500000|2023-04-27 16:55:00|1401.8|1400.6|1400.5|1399.3|1401.8|1400.6|1400.5|1399.3|449
1682614800000|2023-04-27 17:00:00|1400.3|1399.1|1400.8|1399.6|1401.3|1400.1|1399.8|1398.6|1321
1682615100000|2023-04-27 17:05:00|1400.6|1399.4|1399.8|1398.6|1400.8|1399.6|1399.5|1398.3|731
1682615400000|2023-04-27 17:10:00|1399.9|1398.7|1400.3|1399.1|1400.5|1399.3|1399.8|1398.6|494
1682615700000|2023-04-27 17:15:00|1400.5|1399.3|1400.5|1399.3|1401.2|1400|1400.2|1399|818
1682616000000|2023-04-27 17:20:00|1400.3|1399.1|1399.7|1398.5|1400.5|1399.3|1399.5|1398.3|664
1682616300000|2023-04-27 17:25:00|1399.8|1398.6|1399.7|1398.5|1400|1398.8|1399.5|1398.3|971
1682616600000|2023-04-27 17:30:00|1399.5|1398.3|1399.5|1398.3|1399.7|1398.5|1398.5|1397.3|1250
1682616900000|2023-04-27 17:35:00|1399.2|1398|1398.2|1397|1399.5|1398.3|1398.2|1397|814
1682617200000|2023-04-27 17:40:00|1397.7|1396.5|1397.2|1396|1398|1396.8|1397.2|1396|1034
1682617500000|2023-04-27 17:45:00|1397|1395.8|1397|1395.8|1397.7|1396.5|1396.8|1395.6|1041
1682617800000|2023-04-27 17:50:00|1396.7|1395.5|1396.5|1395.3|1397|1395.8|1396|1394.8|784
1682618100000|2023-04-27 17:55:00|1396.6|1395.4|1397.1|1395.9|1397.7|1396.5|1396.5|1395.3|937
1682618400000|2023-04-27 18:00:00|1397.2|1396|1396.4|1395.2|1398.2|1397|1396.2|1395|1251
1682618700000|2023-04-27 18:05:00|1396.3|1395.1|1397.9|1396.7|1397.9|1396.7|1396.2|1395|2173
1682619000000|2023-04-27 18:10:00|1397.7|1396.5|1397.9|1396.7|1398.1|1396.9|1396.7|1395.5|2022
1682619300000|2023-04-27 18:15:00|1398.1|1396.9|1399.5|1398.3|1400|1398.8|1397.9|1396.7|1742
1682640000000|2023-04-28 00:00:00|1399.9|1398.7|1398.2|1397|1400|1398.8|1398.1|1396.9|349
1682640300000|2023-04-28 00:05:00|1398.3|1397.1|1397.3|1396.1|1398.5|1397.3|1397.3|1396.1|184
1682640600000|2023-04-28 00:10:00|1397|1395.8|1396.6|1395.4|1397.2|1396|1396.5|1395.3|64
1682640900000|2023-04-28 00:15:00|1396.7|1395.5|1397.3|1396.1|1397.3|1396.1|1396.6|1395.4|61
1682641200000|2023-04-28 00:20:00|1397.2|1396|1397|1395.8|1397.5|1396.3|1396.5|1395.3|78
1682641500000|2023-04-28 00:25:00|1396.9|1395.7|1396.9|1395.7|1397.2|1396|1396.8|1395.6|32
1682641800000|2023-04-28 00:30:00|1396.8|1395.6|1397.9|1396.7|1398|1396.8|1396.8|1395.6|84
1682642100000|2023-04-28 00:35:00|1397.8|1396.6|1397.7|1396.5|1398.9|1397.7|1397.5|1396.3|178
1682642400000|2023-04-28 00:40:00|1397.6|1396.4|1398.3|1397.1|1398.5|1397.3|1397.6|1396.4|69
1682642700000|2023-04-28 00:45:00|1398.2|1397|1398.9|1397.7|1398.9|1397.7|1398|1396.8|60
1682643000000|2023-04-28 00:50:00|1398.8|1397.6|1398.7|1397.5|1399.4|1398.2|1398.6|1397.4|78
1682643300000|2023-04-28 00:55:00|1398.9|1397.7|1399.1|1397.9|1400|1398.8|1398.7|1397.5|65
1682643600000|2023-04-28 01:00:00|1399|1397.8|1399.2|1398|1399.8|1398.6|1398.7|1397.5|274
1682643900000|2023-04-28 01:05:00|1398.9|1397.7|1400.7|1399.5|1400.8|1399.6|1398.7|1397.5|413
1682644200000|2023-04-28 01:10:00|1400.8|1399.6|1400.1|1398.9|1401.3|1400.1|1400.1|1398.9|160
1682644500000|2023-04-28 01:15:00|1400.4|1399.2|1400.2|1399|1400.8|1399.6|1400|1398.8|181
1682644800000|2023-04-28 01:20:00|1400.1|1398.9|1400.3|1399.1|1401.2|1400|1400.1|1398.9|105
1682645100000|2023-04-28 01:25:00|1400.1|1398.9|1400.6|1399.4|1400.6|1399.4|1399.7|1398.5|113
1682645400000|2023-04-28 01:30:00|1400.4|1399.2|1400.1|1398.9|1400.6|1399.4|1399.8|1398.6|57
1682645700000|2023-04-28 01:35:00|1400.4|1399.2|1401.4|1400.2|1401.5|1400.3|1400.1|1398.9|125
1682646000000|2023-04-28 01:40:00|1401.5|1400.3|1402.5|1401.3|1402.5|1401.3|1401.4|1400.2|168
1682646300000|2023-04-28 01:45:00|1402.3|1401.1|1401.5|1400.3|1402.5|1401.3|1401.5|1400.3|118
1682646600000|2023-04-28 01:50:00|1401.4|1400.2|1402.2|1401|1402.2|1401|1401.3|1400.1|26
1682646900000|2023-04-28 01:55:00|1402|1400.8|1401.9|1400.7|1402.2|1401|1401.5|1400.3|35
1682647200000|2023-04-28 02:00:00|1402|1400.8|1402.7|1401.5|1402.7|1401.5|1401.7|1400.5|40
1682647500000|2023-04-28 02:05:00|1402.2|1401|1402|1400.8|1402.4|1401.2|1401.5|1400.3|77
1682647800000|2023-04-28 02:10:00|1402.2|1401|1402.5|1401.3|1402.9|1401.7|1402.2|1401|73
1682648100000|2023-04-28 02:15:00|1402.4|1401.2|1402.4|1401.2|1402.7|1401.5|1402.2|1401|76
1682648400000|2023-04-28 02:20:00|1402.5|1401.3|1402|1400.8|1402.6|1401.4|1401.7|1400.5|63
1682648700000|2023-04-28 02:25:00|1401.8|1400.6|1401.6|1400.4|1401.8|1400.6|1401.5|1400.3|18
1682649000000|2023-04-28 02:30:00|1401.7|1400.5|1401.7|1400.5|1401.7|1400.5|1400.7|1399.5|53
1682649300000|2023-04-28 02:35:00|1402|1400.8|1402.2|1401|1402.7|1401.5|1402|1400.8|81
1682649600000|2023-04-28 02:40:00|1402.3|1401.1|1401.8|1400.6|1402.7|1401.5|1401.7|1400.5|56
1682649900000|2023-04-28 02:45:00|1402|1400.8|1401.6|1400.4|1402.4|1401.2|1401.6|1400.4|38
1682650200000|2023-04-28 02:50:00|1401.4|1400.2|1401.4|1400.2|1401.9|1400.7|1401.4|1400.2|25
1682650500000|2023-04-28 02:55:00|1401.7|1400.5|1402.5|1401.3|1402.9|1401.7|1401.7|1400.5|121
1682650800000|2023-04-28 03:00:00|1402.6|1401.4|1402.5|1401.3|1402.9|1401.7|1402.4|1401.2|142
1682651100000|2023-04-28 03:05:00|1402.4|1401.2|1401.6|1400.4|1402.4|1401.2|1401.4|1400.2|78
1682651400000|2023-04-28 03:10:00|1401.4|1400.2|1402.3|1401.1|1402.3|1401.1|1401.4|1400.2|65
1682651700000|2023-04-28 03:15:00|1402.4|1401.2|1402.6|1401.4|1402.6|1401.4|1402.3|1401.1|37
1682652000000|2023-04-28 03:20:00|1402.8|1401.6|1402.1|1400.9|1403|1401.8|1401.9|1400.7|84
1682652300000|2023-04-28 03:25:00|1402.3|1401.1|1403|1401.8|1403.5|1402.3|1402.3|1401.1|143
1682652600000|2023-04-28 03:30:00|1403.2|1402|1403.5|1402.3|1403.8|1402.6|1403|1401.8|136
1682652900000|2023-04-28 03:35:00|1403.4|1402.2|1403.5|1402.3|1403.5|1402.3|1403.3|1402.1|2
1682653200000|2023-04-28 03:40:00|1403.4|1402.2|1403|1401.8|1403.4|1402.2|1403|1401.8|21
1682653500000|2023-04-28 03:45:00|1403.1|1401.9|1403.3|1402.1|1403.3|1402.1|1403.1|1401.9|18
1682653800000|2023-04-28 03:50:00|1403|1401.8|1403|1401.8|1403.1|1401.9|1403|1401.8|8
1682654100000|2023-04-28 03:55:00|1403.2|1402|1403.2|1402|1403.2|1402|1403.1|1401.9|7
1682654400000|2023-04-28 04:00:00|1403.3|1402.1|1403.2|1402|1403.5|1402.3|1403.2|1402|16
1682654700000|2023-04-28 04:05:00|1403.1|1401.9|1403.1|1401.9|1403.2|1402|1403|1401.8|32
1682655000000|2023-04-28 04:10:00|1403.2|1402|1403.2|1402|1403.5|1402.3|1403|1401.8|80
1682655300000|2023-04-28 04:15:00|1403.1|1401.9|1403.3|1402.1|1403.5|1402.3|1403|1401.8|15
1682655600000|2023-04-28 04:20:00|1403.4|1402.2|1403.6|1402.4|1403.7|1402.5|1403.4|1402.2|11
1682655900000|2023-04-28 04:25:00|1403.4|1402.2|1403.3|1402.1|1403.4|1402.2|1402.9|1401.7|54
1682656200000|2023-04-28 04:30:00|1403.4|1402.2|1403.8|1402.6|1403.8|1402.6|1403.3|1402.1|77
1682656500000|2023-04-28 04:35:00|1403.9|1402.7|1403.5|1402.3|1403.9|1402.7|1403.4|1402.2|19
1682656800000|2023-04-28 04:40:00|1403.7|1402.5|1403.5|1402.3|1403.7|1402.5|1403.4|1402.2|13
1682657100000|2023-04-28 04:45:00|1403.4|1402.2|1403.5|1402.3|1403.5|1402.3|1403.4|1402.2|6
1682657400000|2023-04-28 04:50:00|1403.4|1402.2|1403.3|1402.1|1403.7|1402.5|1403.1|1401.9|24
1682657700000|2023-04-28 04:55:00|1403.4|1402.2|1403.6|1402.4|1404|1402.8|1403.4|1402.2|34
1682658000000|2023-04-28 05:00:00|1403.4|1402.2|1403.3|1402.1|1403.5|1402.3|1403.1|1401.9|34
1682658300000|2023-04-28 05:05:00|1403.4|1402.2|1403.4|1402.2|1403.6|1402.4|1403.1|1401.9|26
1682658600000|2023-04-28 05:10:00|1403.5|1402.3|1403.5|1402.3|1403.6|1402.4|1403.2|1402|22
1682658900000|2023-04-28 05:15:00|1403.4|1402.2|1403.6|1402.4|1403.8|1402.6|1403.4|1402.2|12
1682659200000|2023-04-28 05:20:00|1403.4|1402.2|1403.1|1401.9|1403.4|1402.2|1403.1|1401.9|61
1682659500000|2023-04-28 05:25:00|1403.2|1402|1403.1|1401.9|1403.3|1402.1|1403.1|1401.9|15
1682659800000|2023-04-28 05:30:00|1403.3|1402.1|1403.5|1402.3|1403.6|1402.4|1403.3|1402.1|22
1682660100000|2023-04-28 05:35:00|1403.6|1402.4|1403.2|1402|1403.8|1402.6|1403.1|1401.9|67
1682660400000|2023-04-28 05:40:00|1403.1|1401.9|1403.4|1402.2|1403.5|1402.3|1402.7|1401.5|92
1682660700000|2023-04-28 05:45:00|1403.2|1402|1403.5|1402.3|1404.3|1403.1|1403.2|1402|138
1682661000000|2023-04-28 05:50:00|1403.6|1402.4|1402.6|1401.4|1403.6|1402.4|1402.3|1401.1|59
1682661300000|2023-04-28 05:55:00|1402.7|1401.5|1402.8|1401.6|1403.2|1402|1402.5|1401.3|105
1682661600000|2023-04-28 06:00:00|1402.7|1401.5|1401.7|1400.5|1402.8|1401.6|1401.6|1400.4|56
1682661900000|2023-04-28 06:05:00|1401.8|1400.6|1401.3|1400.1|1401.8|1400.6|1401.1|1399.9|20
1682662200000|2023-04-28 06:10:00|1401.2|1400|1401.3|1400.1|1401.8|1400.6|1401.1|1399.9|47
1682662500000|2023-04-28 06:15:00|1401.4|1400.2|1401.7|1400.5|1401.8|1400.6|1401.1|1399.9|62
1682662800000|2023-04-28 06:20:00|1401.9|1400.7|1403|1401.8|1403|1401.8|1401.5|1400.3|81
1682663100000|2023-04-28 06:25:00|1402.9|1401.7|1402.5|1401.3|1403.4|1402.2|1402.5|1401.3|43
1682663400000|2023-04-28 06:30:00|1402.8|1401.6|1403.3|1402.1|1403.4|1402.2|1402.6|1401.4|62
1682663700000|2023-04-28 06:35:00|1403.4|1402.2|1404|1402.8|1404.3|1403.1|1403.3|1402.1|205
1682664000000|2023-04-28 06:40:00|1404.1|1402.9|1405|1403.8|1405|1403.8|1403.8|1402.6|253
1682664300000|2023-04-28 06:45:00|1404.7|1403.5|1404.5|1403.3|1404.7|1403.5|1404|1402.8|104
1682664600000|2023-04-28 06:50:00|1404.6|1403.4|1404.8|1403.6|1404.8|1403.6|1404.2|1403|160
1682664900000|2023-04-28 06:55:00|1404.7|1403.5|1403.5|1402.3|1405|1403.8|1403.2|1402|89
1682665200000|2023-04-28 07:00:00|1403.4|1402.2|1403.7|1402.5|1403.7|1402.5|1402.8|1401.6|50
1682665500000|2023-04-28 07:05:00|1403.6|1402.4|1403.2|1402|1403.6|1402.4|1402.7|1401.5|33
1682665800000|2023-04-28 07:10:00|1403|1401.8|1402.9|1401.7|1403|1401.8|1402.5|1401.3|64
1682666100000|2023-04-28 07:15:00|1403|1401.8|1403|1401.8|1403|1401.8|1402|1400.8|68
1682666400000|2023-04-28 07:20:00|1402.9|1401.7|1403.1|1401.9|1403.2|1402|1402.5|1401.3|42
1682666700000|2023-04-28 07:25:00|1403|1401.8|1402.6|1401.4|1403.1|1401.9|1402.5|1401.3|20
1682667000000|2023-04-28 07:30:00|1402.7|1401.5|1402|1400.8|1402.7|1401.5|1401.5|1400.3|132
1682667300000|2023-04-28 07:35:00|1402.1|1400.9|1401.8|1400.6|1402.5|1401.3|1401.7|1400.5|63
1682667600000|2023-04-28 07:40:00|1401.7|1400.5|1401.5|1400.3|1402.5|1401.3|1401.5|1400.3|90
1682667900000|2023-04-28 07:45:00|1401.6|1400.4|1402.5|1401.3|1402.7|1401.5|1401.5|1400.3|53
1682668200000|2023-04-28 07:50:00|1402.7|1401.5|1403.1|1401.9|1403.2|1402|1402.5|1401.3|41
1682668500000|2023-04-28 07:55:00|1402.9|1401.7|1402.4|1401.2|1403.2|1402|1402.4|1401.2|47
1682668800000|2023-04-28 08:00:00|1402.5|1401.3|1400.9|1399.7|1402.7|1401.5|1400.7|1399.5|188
1682669100000|2023-04-28 08:05:00|1401|1399.8|1400.4|1399.2|1401|1399.8|1400.4|1399.2|88
1682669400000|2023-04-28 08:10:00|1400.7|1399.5|1400.1|1398.9|1401.1|1399.9|1400.1|1398.9|76
1682669700000|2023-04-28 08:15:00|1400|1398.8|1400.4|1399.2|1400.6|1399.4|1399.8|1398.6|71
1682670000000|2023-04-28 08:20:00|1400.3|1399.1|1400.1|1398.9|1400.4|1399.2|1400.1|1398.9|40
1682670300000|2023-04-28 08:25:00|1399.9|1398.7|1399.9|1398.7|1400.1|1398.9|1399.4|1398.2|137
1682670600000|2023-04-28 08:30:00|1399.8|1398.6|1400.8|1399.6|1401.3|1400.1|1399.4|1398.2|251
1682670900000|2023-04-28 08:35:00|1400.6|1399.4|1399.8|1398.6|1400.8|1399.6|1399.8|1398.6|62
1682671200000|2023-04-28 08:40:00|1399.7|1398.5|1399.9|1398.7|1400.1|1398.9|1399.6|1398.4|71
1682671500000|2023-04-28 08:45:00|1399.8|1398.6|1398.9|1397.7|1399.8|1398.6|1398.8|1397.6|112
1682671800000|2023-04-28 08:50:00|1398.8|1397.6|1399.3|1398.1|1399.3|1398.1|1398.6|1397.4|80
1682672100000|2023-04-28 08:55:00|1399.2|1398|1399.2|1398|1399.3|1398.1|1398.8|1397.6|56
1682672400000|2023-04-28 09:00:00|1399.3|1398.1|1399.5|1398.3|1399.5|1398.3|1398.5|1397.3|58
1682672700000|2023-04-28 09:05:00|1399.8|1398.6|1399.7|1398.5|1400|1398.8|1399.7|1398.5|86
1682673000000|2023-04-28 09:10:00|1399.8|1398.6|1399.7|1398.5|1400.2|1399|1399.5|1398.3|97
1682673300000|2023-04-28 09:15:00|1399.5|1398.3|1400.2|1399|1400.2|1399|1399.5|1398.3|57
1682673600000|2023-04-28 09:20:00|1400.5|1399.3|1400.1|1398.9|1400.7|1399.5|1400.1|1398.9|88
1682673900000|2023-04-28 09:25:00|1400.2|1399|1402.6|1401.4|1402.7|1401.5|1400.2|1399|155
1682674200000|2023-04-28 09:30:00|1402.4|1401.2|1402.4|1401.2|1402.7|1401.5|1402.2|1401|99
1682674500000|2023-04-28 09:35:00|1402.3|1401.1|1402.7|1401.5|1402.7|1401.5|1402.1|1400.9|44
1682674800000|2023-04-28 09:40:00|1402.9|1401.7|1402.7|1401.5|1403.8|1402.6|1402.6|1401.4|112
1682675100000|2023-04-28 09:45:00|1402.5|1401.3|1401.7|1400.5|1402.7|1401.5|1401.7|1400.5|36
1682675400000|2023-04-28 09:50:00|1402|1400.8|1402.4|1401.2|1402.4|1401.2|1401.5|1400.3|82
1682675700000|2023-04-28 09:55:00|1402.3|1401.1|1402.4|1401.2|1402.7|1401.5|1402|1400.8|40
1682676000000|2023-04-28 10:00:00|1402.2|1401|1403.5|1402.3|1403.6|1402.4|1401.9|1400.7|84
1682676300000|2023-04-28 10:05:00|1403.4|1402.2|1404|1402.8|1404.4|1403.2|1403.2|1402|106
1682676600000|2023-04-28 10:10:00|1404.1|1402.9|1403.2|1402|1404.1|1402.9|1403|1401.8|54
1682676900000|2023-04-28 10:15:00|1403.3|1402.1|1402.6|1401.4|1403.4|1402.2|1402.5|1401.3|58
1682677200000|2023-04-28 10:20:00|1402.7|1401.5|1402.4|1401.2|1403.1|1401.9|1402.3|1401.1|29
1682677500000|2023-04-28 10:25:00|1402.6|1401.4|1403.3|1402.1|1403.4|1402.2|1402.6|1401.4|24
1682677800000|2023-04-28 10:30:00|1403.1|1401.9|1402.6|1401.4|1403.1|1401.9|1402.4|1401.2|23
1682678100000|2023-04-28 10:35:00|1402.7|1401.5|1403.4|1402.2|1403.4|1402.2|1402.6|1401.4|112
1682678400000|2023-04-28 10:40:00|1403.6|1402.4|1403.9|1402.7|1404.1|1402.9|1403.4|1402.2|47
1682678700000|2023-04-28 10:45:00|1403.8|1402.6|1404.1|1402.9|1404.1|1402.9|1403.8|1402.6|126
1682679000000|2023-04-28 10:50:00|1404.3|1403.1|1404.6|1403.4|1404.6|1403.4|1404.3|1403.1|32
1682679300000|2023-04-28 10:55:00|1404.3|1403.1|1404.3|1403.1|1404.4|1403.2|1404.1|1402.9|165
1682679600000|2023-04-28 11:00:00|1404.2|1403|1404.1|1402.9|1404.3|1403.1|1404|1402.8|126
1682679900000|2023-04-28 11:05:00|1404.3|1403.1|1404|1402.8|1404.3|1403.1|1404|1402.8|32
1682680200000|2023-04-28 11:10:00|||||||||72
1682680500000|2023-04-28 11:15:00|1403.8|1402.6|1403.9|1402.7|1404|1402.8|1403.5|1402.3|172
1682680800000|2023-04-28 11:20:00|1404|1402.8|1401.5|1400.3|1404|1402.8|1401.3|1400.1|160
1682681100000|2023-04-28 11:25:00|1401.6|1400.4|1401.9|1400.7|1401.9|1400.7|1401.1|1399.9|158
1682681400000|2023-04-28 11:30:00|1401.8|1400.6|1400.9|1399.7|1401.8|1400.6|1400.7|1399.5|92
1682681700000|2023-04-28 11:35:00|1401|1399.8|1401.3|1400.1|1401.3|1400.1|1400.9|1399.7|91
1682682000000|2023-04-28 11:40:00|1401.1|1399.9|1400.9|1399.7|1401.3|1400.1|1400.8|1399.6|22
1682682300000|2023-04-28 11:45:00|1401|1399.8|1401.4|1400.2|1401.8|1400.6|1401|1399.8|110
1682682600000|2023-04-28 11:50:00|1401.5|1400.3|1402.3|1401.1|1402.4|1401.2|1401.4|1400.2|122
1682682900000|2023-04-28 11:55:00|1402.2|1401|1402.4|1401.2|1402.7|1401.5|1402.2|1401|75
1682683200000|2023-04-28 12:00:00|1402.7|1401.5|1400.8|1399.6|1402.7|1401.5|1400|1398.8|323
1682683500000|2023-04-28 12:05:00|1400.9|1399.7|1400.4|1399.2|1401.2|1400|1400.4|1399.2|138
1682683800000|2023-04-28 12:10:00|1400.3|1399.1|1399.8|1398.6|1400.5|1399.3|1399.7|1398.5|207
1682684100000|2023-04-28 12:15:00|1399.9|1398.7|1399.8|1398.6|1400.2|1399|1399.4|1398.2|107
1682684400000|2023-04-28 12:20:00|1399.9|1398.7|1402|1400.8|1402.2|1401|1399.8|1398.6|191
1682684700000|2023-04-28 12:25:00|1402.1|1400.9|1402.6|1401.4|1403.2|1402|1401.7|1400.5|588
1682685000000|2023-04-28 12:30:00|1402.4|1401.2|1401.8|1400.6|1403.4|1402.2|1401.4|1400.2|265
1682685300000|2023-04-28 12:35:00|1401.7|1400.5|1402.4|1401.2|1402.4|1401.2|1401.2|1400|128
1682685600000|2023-04-28 12:40:00|1402.5|1401.3|1403.4|1402.2|1403.4|1402.2|1402.3|1401.1|346
1682688600000|2023-04-28 13:30:00|1403.8|1402.6|1398.6|1397.4|1403.8|1402.6|1397.6|1396.4|3993
1682688900000|2023-04-28 13:35:00|1398.3|1397.1|1397.5|1396.3|1400.8|1399.6|1397.2|1396|1640
1682689200000|2023-04-28 13:40:00|1397.3|1396.1|1399|1397.8|1400.7|1399.5|1397.2|1396|1310
1682689500000|2023-04-28 13:45:00|1398.9|1397.7|1397.1|1395.9|1399.3|1398.1|1395.8|1394.6|1970
1682689800000|2023-04-28 13:50:00|1397.6|1396.4|1394.9|1393.7|1397.6|1396.4|1394.9|1393.7|1522
1682690100000|2023-04-28 13:55:00|1395.1|1393.9|1396|1394.8|1397|1395.8|1394.9|1393.7|660
1682690400000|2023-04-28 14:00:00|1395.8|1394.6|1395.3|1394.1|1397.7|1396.5|1395|1393.8|845
1682690700000|2023-04-28 14:05:00|1395|1393.8|1396|1394.8|1396.3|1395.1|1394.8|1393.6|673
1682691000000|2023-04-28 14:10:00|1395.8|1394.6|1393.3|1392.1|1395.9|1394.7|1392.8|1391.6|1244
1682691300000|2023-04-28 14:15:00|1393.2|1392|1393|1391.8|1393.7|1392.5|1389.9|1388.7|2114
1682691600000|2023-04-28 14:20:00|1392.8|1391.6|1393.8|1392.6|1393.8|1392.6|1392.3|1391.1|634
1682691900000|2023-04-28 14:25:00|1394.3|1393.1|1394.4|1393.2|1394.7|1393.5|1392.8|1391.6|690
1682692200000|2023-04-28 14:30:00|1394.3|1393.1|1393.3|1392.1|1394.3|1393.1|1392.5|1391.3|1197
1682692500000|2023-04-28 14:35:00|1393.5|1392.3|1395.4|1394.2|1396.2|1395|1393.5|1392.3|578
1682692800000|2023-04-28 14:40:00|1395.7|1394.5|1395|1393.8|1395.9|1394.7|1394.7|1393.5|659
1682693100000|2023-04-28 14:45:00|1394.9|1393.7|1395.9|1394.7|1396.4|1395.2|1394.2|1393|809
1682693400000|2023-04-28 14:50:00|1396.2|1395|1397.1|1395.9|1397.1|1395.9|1395.7|1394.5|842
1682693700000|2023-04-28 14:55:00|1397|1395.8|1396.6|1395.4|1397.8|1396.6|1396.1|1394.9|711
1682694000000|2023-04-28 15:00:00|1396.4|1395.2|1393.4|1392.2|1396.4|1395.2|1393.4|1392.2|839
1682694300000|2023-04-28 15:05:00|1393.6|1392.4|1392.2|1391|1394.6|1393.4|1392.2|1391|716
1682694600000|2023-04-28 15:10:00|1391.9|1390.7|1389|1387.8|1392.2|1391|1388.8|1387.6|1344
1682694900000|2023-04-28 15:15:00|1389.2|1388|1390.2|1389|1390.2|1389|1388.8|1387.6|1038
1682695200000|2023-04-28 15:20:00|1390.5|1389.3|1392.5|1391.3|1392.7|1391.5|1390.5|1389.3|1036
1682695500000|2023-04-28 15:25:00|1392.3|1391.1|1396.6|1395.4|1396.6|1395.4|1392.3|1391.1|1358
1682695800000|2023-04-28 15:30:00|1396.5|1395.3|1398.4|1397.2|1400.1|1398.9|1396.4|1395.2|1375
1682696100000|2023-04-28 15:35:00|1398.6|1397.4|1404.1|1402.9|1404.4|1403.2|1398.4|1397.2|1793
1682696400000|2023-04-28 15:40:00|1404.2|1403|1405.2|1404|1406.4|1405.2|1404.2|1403|1777
1682696700000|2023-04-28 15:45:00|1405.4|1404.2|1405.4|1404.2|1406.2|1405|1403.6|1402.4|1062
1682697000000|2023-04-28 15:50:00|1405.3|1404.1|1405.7|1404.5|1407.4|1406.2|1404.2|1403|1168
1682697300000|2023-04-28 15:55:00|1405.4|1404.2|1406|1404.8|1407.9|1406.7|1405.4|1404.2|852
1682697600000|2023-04-28 16:00:00|1405.9|1404.7|1408.6|1407.4|1409.5|1408.3|1405.9|1404.7|1560
1682697900000|2023-04-28 16:05:00|1408.7|1407.5|1409.3|1408.1|1409.5|1408.3|1408.1|1406.9|881
1682698200000|2023-04-28 16:10:00|1409.5|1408.3|1408.9|1407.7|1411.4|1410.2|1408.9|1407.7|1532
1682698500000|2023-04-28 16:15:00|1408.7|1407.5|1407.2|1406|1408.7|1407.5|1407|1405.8|913
1682698800000|2023-04-28 16:20:00|1407.5|1406.3|1411.4|1410.2|1411.4|1410.2|1407|1405.8|910
1682699100000|2023-04-28 16:25:00|1411.3|1410.1|1412.1|1410.9|1412.6|1411.4|1410.4|1409.2|859
1682699400000|2023-04-28 16:30:00|1412.3|1411.1|1410.3|1409.1|1412.8|1411.6|1409.8|1408.6|952
1682699700000|2023-04-28 16:35:00|1410.1|1408.9|1407.6|1406.4|1410.8|1409.6|1406.9|1405.7|1304
1682700000000|2023-04-28 16:40:00|1407.7|1406.5|1407.8|1406.6|1409.1|1407.9|1407.1|1405.9|637
1682700300000|2023-04-28 16:45:00|1407.9|1406.7|1408.1|1406.9|1408.4|1407.2|1407.4|1406.2|753
1682700600000|2023-04-28 16:50:00|1408.3|1407.1|1409.4|1408.2|1409.8|1408.6|1408.1|1406.9|530
1682700900000|2023-04-28 16:55:00|1409.3|1408.1|1408.9|1407.7|1410.5|1409.3|1408.3|1407.1|1107
1682701200000|2023-04-28 17:00:00|1408.6|1407.4|1409.3|1408.1|1409.6|1408.4|1408.6|1407.4|611
1682701500000|2023-04-28 17:05:00|1409.1|1407.9|1409.3|1408.1|1410.1|1408.9|1408.7|1407.5|587
1682701800000|2023-04-28 17:10:00|1409.1|1407.9|1411|1409.8|1412|1410.8|1409.1|1407.9|754
1682702100000|2023-04-28 17:15:00|1411.1|1409.9|1412.2|1411|1412.2|1411|1411|1409.8|566
1682702400000|2023-04-28 17:20:00|1412|1410.8|1411.7|1410.5|1412.7|1411.5|1411.5|1410.3|689
1682702700000|2023-04-28 17:25:00|1411.6|1410.4|1412.3|1411.1|1412.4|1411.2|1410.9|1409.7|909
1682703000000|2023-04-28 17:30:00|1412.4|1411.2|1411.4|1410.2|1412.9|1411.7|1411.2|1410|715
1682703300000|2023-04-28 17:35:00|1411.5|1410.3|1412.9|1411.7|1414.6|1413.4|1411.5|1410.3|912
1682703600000|2023-04-28 17:40:00|1412.8|1411.6|1413.3|1412.1|1413.6|1412.4|1412.5|1411.3|950
1682703900000|2023-04-28 17:45:00|1413.1|1411.9|1412.6|1411.4|1413.3|1412.1|1411.6|1410.4|514
1682704200000|2023-04-28 17:50:00|1412.4|1411.2|1411.6|1410.4|1412.6|1411.4|1411.6|1410.4|508
1682704500000|2023-04-28 17:55:00|1411.3|1410.1|1411.1|1409.9|1411.6|1410.4|1410.3|1409.1|804
1682704800000|2023-04-28 18:00:00|1411.2|1410|1410.6|1409.4|1411.3|1410.1|1409.6|1408.4|862
1682705100000|2023-04-28 18:05:00|1410.8|1409.6|1410.7|1409.5|1411.3|1410.1|1410.3|1409.1|1475
1682705400000|2023-04-28 18:10:00|1410.8|1409.6|1411.1|1409.9|1411.6|1410.4|1409.3|1408.1|2823
1682705700000|2023-04-28 18:15:00|1410.8|1409.6|1410.2|1409|1411.8|1410.6|1410.2|1409|1821
1682899200000|2023-05-01 00:00:00|1404.9|1403.7|1405|1403.8|1405.6|1404.4|1403.9|1402.7|451
1682899500000|2023-05-01 00:05:00|1404.7|1403.5|1404.4|1403.2|1405.3|1404.1|1404|1402.8|135
1682899800000|2023-05-01 00:10:00|1404.3|1403.1|1405|1403.8|1405.2|1404|1404.2|1403|102
1682900100000|2023-05-01 00:15:00|1405.2|1404|1407.2|1406|1407.6|1406.4|1405.1|1403.9|100
1682900400000|2023-05-01 00:20:00|1407.1|1405.9|1407|1405.8|1408.7|1407.5|1407|1405.8|281
1682900700000|2023-05-01 00:25:00|1407.1|1405.9|1405.6|1404.4|1407.8|1406.6|1405.4|1404.2|176
1682901000000|2023-05-01 00:30:00|1405.7|1404.5|1405|1403.8|1405.9|1404.7|1404.7|1403.5|71
1682901300000|2023-05-01 00:35:00|1405.1|1403.9|1404.5|1403.3|1405.5|1404.3|1404.3|1403.1|60
1682901600000|2023-05-01 00:40:00|1404.6|1403.4|1405|1403.8|1405.3|1404.1|1404.5|1403.3|45
1682901900000|2023-05-01 00:45:00|1404.9|1403.7|1405.5|1404.3|1405.8|1404.6|1404.9|1403.7|26
1682902200000|2023-05-01 00:50:00|1405.4|1404.2|1404.4|1403.2|1405.8|1404.6|1404|1402.8|50
1682902500000|2023-05-01 00:55:00|1404.3|1403.1|1404.3|1403.1|1404.5|1403.3|1403.8|1402.6|51
1682902800000|2023-05-01 01:00:00|1404.4|1403.2|1404.2|1403|1404.6|1403.4|1403.9|1402.7|33
1682903100000|2023-05-01 01:05:00|1404.1|1402.9|1403.7|1402.5|1404.3|1403.1|1403.7|1402.5|70
1682903400000|2023-05-01 01:10:00|1403.6|1402.4|1403.6|1402.4|1403.7|1402.5|1403.2|1402|57
1682903700000|2023-05-01 01:15:00|1403.7|1402.5|1404.2|1403|1404.2|1403|1403.7|1402.5|16
1682904000000|2023-05-01 01:20:00|1404.1|1402.9|1403.1|1401.9|1404.2|1403|1402.7|1401.5|129
1682904300000|2023-05-01 01:25:00|1402.9|1401.7|1401.9|1400.7|1403.1|1401.9|1401.9|1400.7|90
1682904600000|2023-05-01 01:30:00|1401.8|1400.6|1402.1|1400.9|1402.1|1400.9|1401.5|1400.3|75
1682904900000|2023-05-01 01:35:00|1402|1400.8|1401.8|1400.6|1402.2|1401|1401.6|1400.4|46
1682905200000|2023-05-01 01:40:00|1401.7|1400.5|1401.5|1400.3|1401.7|1400.5|1401.4|1400.2|26
1682905500000|2023-05-01 01:45:00|1401.3|1400.1|1400.9|1399.7|1401.4|1400.2|1400.9|1399.7|94
1682905800000|2023-05-01 01:50:00|1401.1|1399.9|1400.8|1399.6|1401.1|1399.9|1400.7|1399.5|151
1682906100000|2023-05-01 01:55:00|1400.9|1399.7|1401.4|1400.2|1401.4|1400.2|1400.9|1399.7|29
1682906400000|2023-05-01 02:00:00|1401.5|1400.3|1401.8|1400.6|1401.9|1400.7|1401.5|1400.3|65
1682906700000|2023-05-01 02:05:00|1401.9|1400.7|1401.9|1400.7|1402.4|1401.2|1401.9|1400.7|32
1682907000000|2023-05-01 02:10:00|||||||||11
1682907300000|2023-05-01 02:15:00|1402.1|1400.9|1402.3|1401.1|1402.4|1401.2|1402.1|1400.9|22
1682907600000|2023-05-01 02:20:00|1402.2|1401|1402.3|1401.1|1402.4|1401.2|1402.1|1400.9|10
1682907900000|2023-05-01 02:25:00|1402.7|1401.5|1402.8|1401.6|1402.8|1401.6|1402.3|1401.1|124
1682908200000|2023-05-01 02:30:00|1402.7|1401.5|1402.8|1401.6|1402.9|1401.7|1402.6|1401.4|8
1682908500000|2023-05-01 02:35:00|1402.7|1401.5|1402.1|1400.9|1402.9|1401.7|1402.1|1400.9|66
1682908800000|2023-05-01 02:40:00|1402|1400.8|1402|1400.8|1402|1400.8|1402|1400.8|13
1682909100000|2023-05-01 02:45:00|||||||||9
1682909400000|2023-05-01 02:50:00|||||||||12
1682909700000|2023-05-01 02:55:00|1402.2|1401|1402.5|1401.3|1402.5|1401.3|1402.2|1401|58
1682910000000|2023-05-01 03:00:00|||||||||2
1682910300000|2023-05-01 03:05:00|1402.3|1401.1|1402.1|1400.9|1402.3|1401.1|1402|1400.8|42
1682910600000|2023-05-01 03:10:00|1402|1400.8|1402.2|1401|1402.2|1401|1402|1400.8|9
1682910900000|2023-05-01 03:15:00|1402.5|1401.3|1402.5|1401.3|1402.5|1401.3|1402.5|1401.3|9
1682911200000|2023-05-01 03:20:00|1402.6|1401.4|1402.7|1401.5|1402.7|1401.5|1402.6|1401.4|15
1682911500000|2023-05-01 03:25:00|1402.9|1401.7|1403|1401.8|1403|1401.8|1402.7|1401.5|15
1682911800000|2023-05-01 03:30:00|1402.9|1401.7|1402.9|1401.7|1403|1401.8|1402.9|1401.7|1
1682912100000|2023-05-01 03:35:00|1403.2|1402|1403.2|1402|1403.2|1402|1403.2|1402|9
1682912400000|2023-05-01 03:40:00|1403.1|1401.9|1402.9|1401.7|1403.2|1402|1402.9|1401.7|13
1682912700000|2023-05-01 03:45:00|1403|1401.8|1403.1|1401.9|1403.2|1402|1402.9|1401.7|4
1682913000000|2023-05-01 03:50:00|1403.4|1402.2|1403.4|1402.2|1403.4|1402.2|1403.4|1402.2|27
1682913300000|2023-05-01 03:55:00|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|11
1682913600000|2023-05-01 04:00:00|1403|1401.8|1402.9|1401.7|1403|1401.8|1402.9|1401.7|8
1682913900000|2023-05-01 04:05:00|1403|1401.8|1403|1401.8|1403.1|1401.9|1402.9|1401.7|9
1682914200000|2023-05-01 04:10:00|1402.9|1401.7|1402.9|1401.7|1403|1401.8|1402.9|1401.7|3
1682914500000|2023-05-01 04:15:00|1403|1401.8|1402.8|1401.6|1403|1401.8|1402.8|1401.6|9
1682914800000|2023-05-01 04:20:00|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|1403|1401.8|12
1682915100000|2023-05-01 04:25:00|||||||||5
1682915400000|2023-05-01 04:30:00|1403.4|1402.2|1403.3|1402.1|1403.6|1402.4|1403.3|1402.1|18
1682915700000|2023-05-01 04:35:00|1403.1|1401.9|1402.8|1401.6|1403.1|1401.9|1402.8|1401.6|19
1682916000000|2023-05-01 04:40:00|1402.9|1401.7|1402.8|1401.6|1402.9|1401.7|1402.8|1401.6|12
1682916300000|2023-05-01 04:45:00|1403.2|1402|1403|1401.8|1403.2|1402|1403|1401.8|26
1682916600000|2023-05-01 04:50:00|1402.8|1401.6|1402.9|1401.7|1403|1401.8|1402.8|1401.6|5
1682916900000|2023-05-01 04:55:00|1403|1401.8|1403|1401.8|1403|1401.8|1403|1401.8|2
1682917200000|2023-05-01 05:00:00|1403.1|1401.9|1402.7|1401.5|1403.2|1402|1402.7|1401.5|14
1682917500000|2023-05-01 05:05:00|1402.8|1401.6|1403.4|1402.2|1403.4|1402.2|1402.7|1401.5|15
1682917800000|2023-05-01 05:10:00|1403.3|1402.1|1403.2|1402|1403.3|1402.1|1403.2|1402|15
1682918100000|2023-05-01 05:15:00|1403.1|1401.9|1402.9|1401.7|1403.1|1401.9|1402.9|1401.7|6
1682918400000|2023-05-01 05:20:00|1402.7|1401.5|1402.9|1401.7|1402.9|1401.7|1402.7|1401.5|16
1682918700000|2023-05-01 05:25:00|1402.8|1401.6|1403|1401.8|1403|1401.8|1402.7|1401.5|36
1682919000000|2023-05-01 05:30:00|1402.9|1401.7|1402.7|1401.5|1402.9|1401.7|1402.7|1401.5|4
1682919300000|2023-05-01 05:35:00|1402.8|1401.6|1402.9|1401.7|1402.9|1401.7|1402.8|1401.6|3
1682919600000|2023-05-01 05:40:00|1403|1401.8|1403|1401.8|1403|1401.8|1402.9|1401.7|5
1682919900000|2023-05-01 05:45:00|1403.1|1401.9|1402.8|1401.6|1403.1|1401.9|1402.7|1401.5|15
1682920200000|2023-05-01 05:50:00|1402.7|1401.5|1402.9|1401.7|1402.9|1401.7|1402.7|1401.5|24
1682920500000|2023-05-01 05:55:00|1402.7|1401.5|1402.5|1401.3|1402.7|1401.5|1402.4|1401.2|24
1682920800000|2023-05-01 06:00:00|1402.4|1401.2|1402.4|1401.2|1402.4|1401.2|1402.2|1401|11
1682921100000|2023-05-01 06:05:00|||||||||8
1682921400000|2023-05-01 06:10:00|1403.1|1401.9|1403.1|1401.9|1403.4|1402.2|1403.1|1401.9|22
1682921700000|2023-05-01 06:15:00|1403|1401.8|1402.4|1401.2|1403|1401.8|1402.4|1401.2|8
1682922000000|2023-05-01 06:20:00|1402.6|1401.4|1402.5|1401.3|1402.6|1401.4|1402.5|1401.3|13
1682922300000|2023-05-01 06:25:00|1402.3|1401.1|1402.4|1401.2|1402.6|1401.4|1402.3|1401.1|9
1682922600000|2023-05-01 06:30:00|1402.3|1401.1|1402.1|1400.9|1402.4|1401.2|1402.1|1400.9|3
1682922900000|2023-05-01 06:35:00|1402.3|1401.1|1402.1|1400.9|1402.3|1401.1|1402.1|1400.9|13
1682923200000|2023-05-01 06:40:00|1402.2|1401|1402.2|1401|1402.2|1401|1402.1|1400.9|2
1682923500000|2023-05-01 06:45:00|1402.1|1400.9|1402.1|1400.9|1402.2|1401|1402.1|1400.9|6
1682923800000|2023-05-01 06:50:00|1402.3|1401.1|1402.1|1400.9|1402.3|1401.1|1402|1400.8|9
1682924100000|2023-05-01 06:55:00|1402.2|1401|1402.3|1401.1|1402.4|1401.2|1402.2|1401|4
1682924400000|2023-05-01 07:00:00|1402|1400.8|1401.8|1400.6|1402.1|1400.9|1401.3|1400.1|113
1682924700000|2023-05-01 07:05:00|1402|1400.8|1402.1|1400.9|1402.1|1400.9|1401.9|1400.7|25
1682925000000|2023-05-01 07:10:00|1402.4|1401.2|1402.6|1401.4|1402.8|1401.6|1402.3|1401.1|31
1682925300000|2023-05-01 07:15:00|1402.5|1401.3|1403.2|1402|1403.2|1402|1402.5|1401.3|8
1682925600000|2023-05-01 07:20:00|1403.3|1402.1|1402.8|1401.6|1403.5|1402.3|1402.7|1401.5|24
1682925900000|2023-05-01 07:25:00|1402.9|1401.7|1403.2|1402|1403.3|1402.1|1402.8|1401.6|11
1682926200000|2023-05-01 07:30:00|1403.3|1402.1|1402.7|1401.5|1403.3|1402.1|1402.7|1401.5|23
1682926500000|2023-05-01 07:35:00|1402.5|1401.3|1402.9|1401.7|1403.1|1401.9|1402.5|1401.3|23
1682926800000|2023-05-01 07:40:00|1403.1|1401.9|1402.9|1401.7|1403.2|1402|1402.9|1401.7|17
1682927100000|2023-05-01 07:45:00|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|1403|1401.8|16
1682927400000|2023-05-01 07:50:00|1403|1401.8|1403.4|1402.2|1403.5|1402.3|1402.9|1401.7|19
1682927700000|2023-05-01 07:55:00|1403.5|1402.3|1404.6|1403.4|1404.6|1403.4|1403.5|1402.3|55
1682928000000|2023-05-01 08:00:00|1405.1|1403.9|1404.7|1403.5|1405.1|1403.9|1404.6|1403.4|58
1682928300000|2023-05-01 08:05:00|1404.6|1403.4|1405.6|1404.4|1405.6|1404.4|1404.6|1403.4|46
1682928600000|2023-05-01 08:10:00|1405.5|1404.3|1405|1403.8|1405.5|1404.3|1404.9|1403.7|24
1682928900000|2023-05-01 08:15:00|1404.8|1403.6|1404.6|1403.4|1404.8|1403.6|1404.1|1402.9|15
1682929200000|2023-05-01 08:20:00|1404.7|1403.5|1404.2|1403|1405|1403.8|1404.1|1402.9|64
1682929500000|2023-05-01 08:25:00|1404.1|1402.9|1404.2|1403|1404.4|1403.2|1404.1|1402.9|28
1682929800000|2023-05-01 08:30:00|1404.1|1402.9|1404.5|1403.3|1404.5|1403.3|1404.1|1402.9|50
1682930100000|2023-05-01 08:35:00|1404.3|1403.1|1404.5|1403.3|1404.6|1403.4|1404.3|1403.1|12
1682930400000|2023-05-01 08:40:00|1404.4|1403.2|1404.6|1403.4|1404.6|1403.4|1404.3|1403.1|9
1682930700000|2023-05-01 08:45:00|1404.7|1403.5|1404.9|1403.7|1404.9|1403.7|1404.5|1403.3|12
1682931000000|2023-05-01 08:50:00|1404.8|1403.6|1404.3|1403.1|1404.9|1403.7|1404|1402.8|87
1682931300000|2023-05-01 08:55:00|1404.2|1403|1404.2|1403|1404.2|1403|1403.9|1402.7|38
1682931600000|2023-05-01 09:00:00|1404|1402.8|1403.9|1402.7|1404.1|1402.9|1403.8|1402.6|14
1682931900000|2023-05-01 09:05:00|1403.8|1402.6|1403.9|1402.7|1404|1402.8|1403.8|1402.6|30
1682932200000|2023-05-01 09:10:00|1404|1402.8|1404|1402.8|1404.7|1403.5|1404|1402.8|58
1682932500000|2023-05-01 09:15:00|1404.1|1402.9|1404.1|1402.9|1404.2|1403|1404|1402.8|35
1682932800000|2023-05-01 09:20:00|1404|1402.8|1405.2|1404|1405.2|1404|1404|1402.8|41
1682933100000|2023-05-01 09:25:00|1405.1|1403.9|1405|1403.8|1405.2|1404|1405|1403.8|53
1682933400000|2023-05-01 09:30:00|1404.7|1403.5|1404.4|1403.2|1404.7|1403.5|1404.1|1402.9|44
1682933700000|2023-05-01 09:35:00|1404.3|1403.1|1404.1|1402.9|1404.3|1403.1|1404|1402.8|28
1682934000000|2023-05-01 09:40:00|1404|1402.8|1404.1|1402.9|1404.4|1403.2|1404|1402.8|31
1682934300000|2023-05-01 09:45:00|1404.2|1403|1404.5|1403.3|1404.6|1403.4|1404.2|1403|22
1682934600000|2023-05-01 09:50:00|1404.6|1403.4|1405|1403.8|1405|1403.8|1404.6|1403.4|37
1682934900000|2023-05-01 09:55:00|1405.1|1403.9|1404.9|1403.7|1405.2|1404|1404.9|1403.7|9
1682935200000|2023-05-01 10:00:00|1404.7|1403.5|1404.6|1403.4|1404.7|1403.5|1404|1402.8|25
1682935500000|2023-05-01 10:05:00|1404.7|1403.5|1404.9|1403.7|1405.1|1403.9|1404.5|1403.3|54
1682935800000|2023-05-01 10:10:00|1405|1403.8|1406.3|1405.1|1406.4|1405.2|1404.9|1403.7|76
1682936100000|2023-05-01 10:15:00|1406.4|1405.2|1406.3|1405.1|1406.4|1405.2|1406|1404.8|22
1682936400000|2023-05-01 10:20:00|1406.4|1405.2|1406.2|1405|1406.4|1405.2|1405.9|1404.7|49
1682936700000|2023-05-01 10:25:00|1406.3|1405.1|1406.2|1405|1406.4|1405.2|1406.1|1404.9|16
1682937000000|2023-05-01 10:30:00|1406.1|1404.9|1406.9|1405.7|1406.9|1405.7|1405.9|1404.7|108
1682937300000|2023-05-01 10:35:00|1406|1404.8|1405.8|1404.6|1406.7|1405.5|1405.7|1404.5|35
1682937600000|2023-05-01 10:40:00|1405.9|1404.7|1406.7|1405.5|1406.9|1405.7|1405.8|1404.6|43
1682937900000|2023-05-01 10:45:00|1406.6|1405.4|1406.8|1405.6|1407.1|1405.9|1406.6|1405.4|69
1682938200000|2023-05-01 10:50:00|1406.9|1405.7|1406.6|1405.4|1406.9|1405.7|1406.6|1405.4|26
1682938500000|2023-05-01 10:55:00|1406.7|1405.5|1407|1405.8|1407.1|1405.9|1406.7|1405.5|25
1682938800000|2023-05-01 11:00:00|1407.1|1405.9|1406.6|1405.4|1407.1|1405.9|1406.6|1405.4|56
1682939100000|2023-05-01 11:05:00|1406.8|1405.6|1406.6|1405.4|1407.1|1405.9|1406.6|1405.4|80
1682939400000|2023-05-01 11:10:00|1406.1|1404.9|1406|1404.8|1406.2|1405|1405.9|1404.7|44
1682939700000|2023-05-01 11:15:00|1406.1|1404.9|1406.4|1405.2|1406.4|1405.2|1405.8|1404.6|15
1682940000000|2023-05-01 11:20:00|1406.5|1405.3|1405.8|1404.6|1406.7|1405.5|1405.8|1404.6|26
1682940300000|2023-05-01 11:25:00|1405.9|1404.7|1405.1|1403.9|1406.3|1405.1|1404.9|1403.7|57
1682940600000|2023-05-01 11:30:00|1405|1403.8|1404.3|1403.1|1405|1403.8|1404.2|1403|46
1682940900000|2023-05-01 11:35:00|1404.6|1403.4|1404.3|1403.1|1404.6|1403.4|1404.3|1403.1|66
1682941200000|2023-05-01 11:40:00|1404.1|1402.9|1404.1|1402.9|1404.3|1403.1|1404.1|1402.9|57
1682941500000|2023-05-01 11:45:00|1404|1402.8|1403.8|1402.6|1404.1|1402.9|1403.8|1402.6|79
1682941800000|2023-05-01 11:50:00|1403.9|1402.7|1404|1402.8|1404.1|1402.9|1403.8|1402.6|30
1682942100000|2023-05-01 11:55:00|1403.9|1402.7|1404.3|1403.1|1404.7|1403.5|1403.9|1402.7|56
1682942400000|2023-05-01 12:00:00|1404|1402.8|1403.8|1402.6|1404.3|1403.1|1403.8|1402.6|31
1682942700000|2023-05-01 12:05:00|1404|1402.8|1403.8|1402.6|1404|1402.8|1403.8|1402.6|53
1682943000000|2023-05-01 12:10:00|1403.6|1402.4|1403.6|1402.4|1403.8|1402.6|1403|1401.8|264
1682943300000|2023-05-01 12:15:00|1403.8|1402.6|1404.7|1403.5|1405|1403.8|1403.8|1402.6|76
1682943600000|2023-05-01 12:20:00|1404.8|1403.6|1405.3|1404.1|1405.6|1404.4|1404.8|1403.6|103
1682943900000|2023-05-01 12:25:00|1405.4|1404.2|1405.2|1404|1405.6|1404.4|1405.2|1404|51
1682944200000|2023-05-01 12:30:00|1404.9|1403.7|1404.7|1403.5|1405.2|1404|1404|1402.8|100
1682944500000|2023-05-01 12:35:00|1404.9|1403.7|1405.7|1404.5|1405.7|1404.5|1404.9|1403.7|66
1682944800000|2023-05-01 12:40:00|1405.6|1404.4|1406.6|1405.4|1407.1|1405.9|1405.4|1404.2|108
1682947800000|2023-05-01 13:30:00|1407.2|1406|1399.2|1398|1407.2|1406|1397.5|1396.3|3465
1682948100000|2023-05-01 13:35:00|1399.5|1398.3|1404.1|1402.9|1405.1|1403.9|1399|1397.8|1333
1682948400000|2023-05-01 13:40:00|1404.3|1403.1|1403.8|1402.6|1405.1|1403.9|1402.7|1401.5|757
1682948700000|2023-05-01 13:45:00|1404.1|1402.9|1407.3|1406.1|1408.6|1407.4|1403.9|1402.7|863
1682949000000|2023-05-01 13:50:00|1407.1|1405.9|1409.7|1408.5|1410.9|1409.7|1407|1405.8|1053
1682949300000|2023-05-01 13:55:00|1409.6|1408.4|1408.4|1407.2|1409.7|1408.5|1407.9|1406.7|636
1682949600000|2023-05-01 14:00:00|1408.3|1407.1|1407.7|1406.5|1409.2|1408|1407.2|1406|942
1682949900000|2023-05-01 14:05:00|1407.9|1406.7|1408.7|1407.5|1408.9|1407.7|1407.4|1406.2|758
1682950200000|2023-05-01 14:10:00|1408.6|1407.4|1405|1403.8|1408.6|1407.4|1405|1403.8|729
1682950500000|2023-05-01 14:15:00|1404.9|1403.7|1405.8|1404.6|1405.8|1404.6|1403.7|1402.5|895
1682950800000|2023-05-01 14:20:00|1405.7|1404.5|1402.8|1401.6|1405.7|1404.5|1402.8|1401.6|728
1682951100000|2023-05-01 14:25:00|1403|1401.8|1402.6|1401.4|1403.8|1402.6|1402.3|1401.1|839
1682951400000|2023-05-01 14:30:00|1402.8|1401.6|1402.8|1401.6|1403.4|1402.2|1401.6|1400.4|1117
1682951700000|2023-05-01 14:35:00|1403|1401.8|1403.4|1402.2|1403.4|1402.2|1401.8|1400.6|581
1682952000000|2023-05-01 14:40:00|1403.6|1402.4|1404.1|1402.9|1405.1|1403.9|1403.3|1402.1|613
1682952300000|2023-05-01 14:45:00|1403.8|1402.6|1406|1404.8|1406|1404.8|1403.8|1402.6|545
1682952600000|2023-05-01 14:50:00|1405.8|1404.6|1406.7|1405.5|1407.4|1406.2|1405.7|1404.5|362
1682952900000|2023-05-01 14:55:00|1406.5|1405.3|1407.2|1406|1407.3|1406.1|1406.2|1405|406
1682953200000|2023-05-01 15:00:00|1407.3|1406.1|1406.6|1405.4|1408.5|1407.3|1406.4|1405.2|456
1682953500000|2023-05-01 15:05:00|1406.1|1404.9|1406.1|1404.9|1407.1|1405.9|1405.8|1404.6|340
1682953800000|2023-05-01 15:10:00|1406.2|1405|1405.9|1404.7|1406.6|1405.4|1405.3|1404.1|260
1682954100000|2023-05-01 15:15:00|1406|1404.8|1405.9|1404.7|1406.4|1405.2|1405.5|1404.3|231
1682954400000|2023-05-01 15:20:00|1406.1|1404.9|1406.1|1404.9|1406.4|1405.2|1405.4|1404.2|266
1682954700000|2023-05-01 15:25:00|1405.9|1404.7|1405.6|1404.4|1406.6|1405.4|1405.3|1404.1|232
1682955000000|2023-05-01 15:30:00|1405.4|1404.2|1406.6|1405.4|1406.6|1405.4|1405.4|1404.2|214
1682955300000|2023-05-01 15:35:00|1406.4|1405.2|1408.4|1407.2|1408.6|1407.4|1406.4|1405.2|418
1682955600000|2023-05-01 15:40:00|1408.3|1407.1|1409.2|1408|1410.5|1409.3|1408.1|1406.9|544
1682955900000|2023-05-01 15:45:00|1409|1407.8|1407.5|1406.3|1409.3|1408.1|1407.5|1406.3|293
1682956200000|2023-05-01 15:50:00|1407.3|1406.1|1406.1|1404.9|1407.4|1406.2|1405.3|1404.1|409
1682956500000|2023-05-01 15:55:00|1405.9|1404.7|1406.3|1405.1|1407.1|1405.9|1405.5|1404.3|433
1682956800000|2023-05-01 16:00:00|1406.2|1405|1406.9|1405.7|1407|1405.8|1405.6|1404.4|283
1682957100000|2023-05-01 16:05:00|1406.8|1405.6|1406.4|1405.2|1407.1|1405.9|1406.1|1404.9|310
1682957400000|2023-05-01 16:10:00|1406.5|1405.3|1406.6|1405.4|1407.4|1406.2|1405.6|1404.4|325
1682957700000|2023-05-01 16:15:00|1406.7|1405.5|1408.6|1407.4|1408.8|1407.6|1406.6|1405.4|262
1682958000000|2023-05-01 16:20:00|1408.8|1407.6|1409.1|1407.9|1409.3|1408.1|1408.3|1407.1|244
1682958300000|2023-05-01 16:25:00|1409.3|1408.1|1408.6|1407.4|1409.9|1408.7|1408.6|1407.4|369
1682958600000|2023-05-01 16:30:00|1408.7|1407.5|1408.5|1407.3|1409.4|1408.2|1408.4|1407.2|287
1682958900000|2023-05-01 16:35:00|1408.4|1407.2|1407.4|1406.2|1408.6|1407.4|1407.4|1406.2|412
1682959200000|2023-05-01 16:40:00|1407.7|1406.5|1405.2|1404|1407.7|1406.5|1405.1|1403.9|371
1682959500000|2023-05-01 16:45:00|1405.1|1403.9|1404.1|1402.9|1405.3|1404.1|1403.9|1402.7|471
1682959800000|2023-05-01 16:50:00|1404|1402.8|1404.1|1402.9|1404.7|1403.5|1403.9|1402.7|404
1682960100000|2023-05-01 16:55:00|1404|1402.8|1402.9|1401.7|1404.3|1403.1|1402.6|1401.4|290
1682960400000|2023-05-01 17:00:00|1403.1|1401.9|1403.1|1401.9|1403.5|1402.3|1402.4|1401.2|352
1682960700000|2023-05-01 17:05:00|1403.3|1402.1|1404.1|1402.9|1404.2|1403|1403.1|1401.9|245
1682961000000|2023-05-01 17:10:00|1403.8|1402.6|1403.6|1402.4|1403.9|1402.7|1402.6|1401.4|544
1682961300000|2023-05-01 17:15:00|1403.5|1402.3|1404.4|1403.2|1404.4|1403.2|1403.4|1402.2|280
1682961600000|2023-05-01 17:20:00|1404.3|1403.1|1404.4|1403.2|1404.6|1403.4|1403.9|1402.7|143
1682961900000|2023-05-01 17:25:00|1404.5|1403.3|1405.3|1404.1|1405.4|1404.2|1404.4|1403.2|218
1682962200000|2023-05-01 17:30:00|1405.2|1404|1408.1|1406.9|1408.1|1406.9|1405.2|1404|400
1682962500000|2023-05-01 17:35:00|1407.9|1406.7|1409.4|1408.2|1409.6|1408.4|1407.8|1406.6|634
1682962800000|2023-05-01 17:40:00|1409.3|1408.1|1410.7|1409.5|1411.4|1410.2|1409.2|1408|748
1682963100000|2023-05-01 17:45:00|1410.9|1409.7|1411|1409.8|1412.3|1411.1|1410.2|1409|566
1682963400000|2023-05-01 17:50:00|1410.8|1409.6|1411.7|1410.5|1411.9|1410.7|1410.8|1409.6|306
1682963700000|2023-05-01 17:55:00|1411.8|1410.6|1412.3|1411.1|1412.4|1411.2|1411.2|1410|489
1682964000000|2023-05-01 18:00:00|1412.4|1411.2|1412|1410.8|1412.9|1411.7|1411.5|1410.3|668
1682964300000|2023-05-01 18:05:00|1411.8|1410.6|1412.9|1411.7|1413.1|1411.9|1411.6|1410.4|557
1682964600000|2023-05-01 18:10:00|1412.7|1411.5|1411.5|1410.3|1412.8|1411.6|1411.2|1410|1578
1682964900000|2023-05-01 18:15:00|1411.4|1410.2|1411.3|1410.1|1411.6|1410.4|1410.8|1409.6|950
1682985600000|2023-05-02 00:00:00|1410.6|1409.4|1412.9|1411.7|1413.2|1412|1410.4|1409.2|450
1682985900000|2023-05-02 00:05:00|1413|1411.8|1413.2|1412|1414.9|1413.7|1412.9|1411.7|182
1682986200000|2023-05-02 00:10:00|1413.3|1412.1|1413.7|1412.5|1414.2|1413|1413|1411.8|90
1682986500000|2023-05-02 00:15:00|1413.8|1412.6|1414.4|1413.2|1414.8|1413.6|1413.7|1412.5|126
1682986800000|2023-05-02 00:20:00|1414.5|1413.3|1415.1|1413.9|1415.1|1413.9|1414.4|1413.2|56
1682987100000|2023-05-02 00:25:00|1415|1413.8|1415.6|1414.4|1415.6|1414.4|1414.9|1413.7|47
1682987400000|2023-05-02 00:30:00|1415.9|1414.7|1416|1414.8|1416.1|1414.9|1415.5|1414.3|88
1682987700000|2023-05-02 00:35:00|1415.8|1414.6|1417|1415.8|1417.1|1415.9|1415.8|1414.6|147
1682988000000|2023-05-02 00:40:00|1416.9|1415.7|1416.9|1415.7|1417.2|1416|1416.7|1415.5|61
1682988300000|2023-05-02 00:45:00|1417.1|1415.9|1417.5|1416.3|1417.6|1416.4|1416.9|1415.7|108
1682988600000|2023-05-02 00:50:00|1417.4|1416.2|1416.7|1415.5|1417.5|1416.3|1416.6|1415.4|63
1682988900000|2023-05-02 00:55:00|1416.6|1415.4|1416.3|1415.1|1416.6|1415.4|1416.3|1415.1|43
1682989200000|2023-05-02 01:00:00|1416.4|1415.2|1416|1414.8|1417|1415.8|1415.9|1414.7|66
1682989500000|2023-05-02 01:05:00|1415.9|1414.7|1415.7|1414.5|1415.9|1414.7|1415.6|1414.4|7
1682989800000|2023-05-02 01:10:00|1415.9|1414.7|1416.9|1415.7|1417.1|1415.9|1415.9|1414.7|52
1682990100000|2023-05-02 01:15:00|1417.1|1415.9|1417.9|1416.7|1417.9|1416.7|1416.6|1415.4|71
1682990400000|2023-05-02 01:20:00|1417.8|1416.6|1417.9|1416.7|1418|1416.8|1417.8|1416.6|82
1682990700000|2023-05-02 01:25:00|1418|1416.8|1417.2|1416|1418|1416.8|1417.1|1415.9|41
1682991000000|2023-05-02 01:30:00|1417.1|1415.9|1417.1|1415.9|1417.6|1416.4|1416.8|1415.6|49
1682991300000|2023-05-02 01:35:00|1417.2|1416|1417.4|1416.2|1417.5|1416.3|1417.1|1415.9|81
1682991600000|2023-05-02 01:40:00|1417.3|1416.1|1417.5|1416.3|1417.7|1416.5|1417.3|1416.1|44
1682991900000|2023-05-02 01:45:00|1417.6|1416.4|1417.5|1416.3|1417.6|1416.4|1417|1415.8|26
1682992200000|2023-05-02 01:50:00|1417.4|1416.2|1417.3|1416.1|1417.4|1416.2|1417|1415.8|20
1682992500000|2023-05-02 01:55:00|1417.6|1416.4|1417.5|1416.3|1417.7|1416.5|1417.5|1416.3|34
1682992800000|2023-05-02 02:00:00|1417.6|1416.4|1418.4|1417.2|1418.7|1417.5|1417.6|1416.4|96
1682993100000|2023-05-02 02:05:00|1418.2|1417|1417.8|1416.6|1418.3|1417.1|1417.6|1416.4|37
1682993400000|2023-05-02 02:10:00|1417.7|1416.5|1417.6|1416.4|1417.7|1416.5|1417|1415.8|49
1682993700000|2023-05-02 02:15:00|1417.5|1416.3|1417.3|1416.1|1417.6|1416.4|1417.2|1416|7
1682994000000|2023-05-02 02:20:00|1417.2|1416|1417.6|1416.4|1417.6|1416.4|1417.2|1416|9
1682994300000|2023-05-02 02:25:00|1417.5|1416.3|1416.7|1415.5|1417.5|1416.3|1416.7|1415.5|46
1682994600000|2023-05-02 02:30:00|1416.8|1415.6|1417|1415.8|1417|1415.8|1416.7|1415.5|16
1682994900000|2023-05-02 02:35:00|1416.9|1415.7|1416.7|1415.5|1417|1415.8|1416.7|1415.5|7
1682995200000|2023-05-02 02:40:00|1416.9|1415.7|1416.7|1415.5|1416.9|1415.7|1416.7|1415.5|16
1682995500000|2023-05-02 02:45:00|1416.8|1415.6|1416.7|1415.5|1416.8|1415.6|1416.7|1415.5|10
1682995800000|2023-05-02 02:50:00|1416.8|1415.6|1417.1|1415.9|1417.1|1415.9|1416.7|1415.5|30
1682996100000|2023-05-02 02:55:00|1417|1415.8|1416.9|1415.7|1417.2|1416|1416.7|1415.5|8
1682996400000|2023-05-02 03:00:00|1417.2|1416|1416.7|1415.5|1417.2|1416|1416.7|1415.5|20
1682996700000|2023-05-02 03:05:00|1416.4|1415.2|1416.7|1415.5|1416.7|1415.5|1416.4|1415.2|22
1682997000000|2023-05-02 03:10:00|1416.5|1415.3|1417.1|1415.9|1417.2|1416|1416.5|1415.3|27
1682997300000|2023-05-02 03:15:00|1417|1415.8|1417|1415.8|1417.1|1415.9|1417|1415.8|3
1682997600000|2023-05-02 03:20:00|1417.1|1415.9|1417.8|1416.6|1417.9|1416.7|1416.7|1415.5|43
1682997900000|2023-05-02 03:25:00|1417.9|1416.7|1417.7|1416.5|1417.9|1416.7|1417.5|1416.3|18
1682998200000|2023-05-02 03:30:00|1417.9|1416.7|1418.9|1417.7|1418.9|1417.7|1417.9|1416.7|112
1682998500000|2023-05-02 03:35:00|1418.7|1417.5|1418.4|1417.2|1418.9|1417.7|1418.2|1417|123
1682998800000|2023-05-02 03:40:00|1418.3|1417.1|1418.9|1417.7|1418.9|1417.7|1417.9|1416.7|274
1682999100000|2023-05-02 03:45:00|1419.1|1417.9|1417.7|1416.5|1419.4|1418.2|1417.7|1416.5|236
1682999400000|2023-05-02 03:50:00|1418.4|1417.2|1419.4|1418.2|1420.3|1419.1|1418.4|1417.2|397
1682999700000|2023-05-02 03:55:00|1419.1|1417.9|1420.1|1418.9|1420.8|1419.6|1419.1|1417.9|218
1683000000000|2023-05-02 04:00:00|1420.2|1419|1420.8|1419.6|1421.7|1420.5|1420.2|1419|253
1683000300000|2023-05-02 04:05:00|1420.9|1419.7|1420.5|1419.3|1421.7|1420.5|1420.3|1419.1|271
1683000600000|2023-05-02 04:10:00|1420.3|1419.1|1420.3|1419.1|1420.6|1419.4|1420.3|1419.1|34
1683000900000|2023-05-02 04:15:00|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|20
1683001200000|2023-05-02 04:20:00|1420|1418.8|1419.4|1418.2|1420|1418.8|1418.9|1417.7|308
1683001500000|2023-05-02 04:25:00|1419.2|1418|1419.3|1418.1|1419.6|1418.4|1418.7|1417.5|103
1683001800000|2023-05-02 04:30:00|1419.4|1418.2|1420|1418.8|1420.1|1418.9|1419.1|1417.9|77
1683002100000|2023-05-02 04:35:00|1419.8|1418.6|1419.5|1418.3|1420.1|1418.9|1419.4|1418.2|109
1683002400000|2023-05-02 04:40:00|1419.6|1418.4|1420|1418.8|1420.2|1419|1419.4|1418.2|83
1683002700000|2023-05-02 04:45:00|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1420.1|1418.9|26
1683003000000|2023-05-02 04:50:00|1420.3|1419.1|1420.7|1419.5|1420.7|1419.5|1420.3|1419.1|18
1683003300000|2023-05-02 04:55:00|1420.5|1419.3|1420.1|1418.9|1420.7|1419.5|1420|1418.8|35
1683003600000|2023-05-02 05:00:00|1420|1418.8|1420.2|1419|1420.4|1419.2|1419.6|1418.4|81
1683003900000|2023-05-02 05:05:00|1420|1418.8|1419.9|1418.7|1420.1|1418.9|1419.8|1418.6|12
1683004200000|2023-05-02 05:10:00|1420|1418.8|1420|1418.8|1420|1418.8|1419.8|1418.6|30
1683004500000|2023-05-02 05:15:00|1419.9|1418.7|1419.8|1418.6|1419.9|1418.7|1419.8|1418.6|6
1683004800000|2023-05-02 05:20:00|1419.9|1418.7|1419.6|1418.4|1419.9|1418.7|1419.3|1418.1|29
1683005100000|2023-05-02 05:25:00|1419.5|1418.3|1419.3|1418.1|1419.8|1418.6|1419.3|1418.1|18
1683005400000|2023-05-02 05:30:00|1419.5|1418.3|1419|1417.8|1419.5|1418.3|1419|1417.8|22
1683005700000|2023-05-02 05:35:00|1419.1|1417.9|1418.8|1417.6|1419.3|1418.1|1418.8|1417.6|56
1683006000000|2023-05-02 05:40:00|1418.7|1417.5|1418.5|1417.3|1418.7|1417.5|1418.5|1417.3|23
1683006300000|2023-05-02 05:45:00|1418.7|1417.5|1418.3|1417.1|1418.8|1417.6|1418.3|1417.1|26
1683006600000|2023-05-02 05:50:00|1418.2|1417|1418|1416.8|1418.3|1417.1|1417.8|1416.6|74
1683006900000|2023-05-02 05:55:00|1417.9|1416.7|1418|1416.8|1418.3|1417.1|1417.8|1416.6|38
1683007200000|2023-05-02 06:00:00|1417.8|1416.6|1418.3|1417.1|1418.3|1417.1|1417.8|1416.6|47
1683007500000|2023-05-02 06:05:00|1418.2|1417|1418.9|1417.7|1419|1417.8|1418.2|1417|72
1683007800000|2023-05-02 06:10:00|1418.8|1417.6|1418.7|1417.5|1418.9|1417.7|1418.7|1417.5|30
1683008100000|2023-05-02 06:15:00|1418.9|1417.7|1418.8|1417.6|1419.2|1418|1418.6|1417.4|70
1683008400000|2023-05-02 06:20:00|1418.7|1417.5|1419.1|1417.9|1419.1|1417.9|1417.9|1416.7|107
1683008700000|2023-05-02 06:25:00|1419.3|1418.1|1418.8|1417.6|1419.3|1418.1|1418.8|1417.6|12
1683009000000|2023-05-02 06:30:00|1418.7|1417.5|1418.6|1417.4|1418.9|1417.7|1418.4|1417.2|25
1683009300000|2023-05-02 06:35:00|1418.8|1417.6|1418.6|1417.4|1418.9|1417.7|1418.6|1417.4|24
1683009600000|2023-05-02 06:40:00|1418.9|1417.7|1418.6|1417.4|1418.9|1417.7|1418.6|1417.4|13
1683009900000|2023-05-02 06:45:00|1418.5|1417.3|1418.6|1417.4|1418.6|1417.4|1418.3|1417.1|54
1683010200000|2023-05-02 06:50:00|1419.1|1417.9|1419.5|1418.3|1419.6|1418.4|1418.8|1417.6|23
1683010500000|2023-05-02 06:55:00|1419.6|1418.4|1418.5|1417.3|1419.6|1418.4|1418.5|1417.3|60
1683010800000|2023-05-02 07:00:00|1418.6|1417.4|1418.9|1417.7|1419.3|1418.1|1418.5|1417.3|69
1683011100000|2023-05-02 07:05:00|1419|1417.8|1418.5|1417.3|1419.3|1418.1|1418|1416.8|89
1683011400000|2023-05-02 07:10:00|1418.6|1417.4|1418|1416.8|1418.7|1417.5|1418|1416.8|53
1683011700000|2023-05-02 07:15:00|1418.2|1417|1419|1417.8|1419.2|1418|1418|1416.8|55
1683012000000|2023-05-02 07:20:00|1418.9|1417.7|1418.2|1417|1418.9|1417.7|1418|1416.8|42
1683012300000|2023-05-02 07:25:00|1418.4|1417.2|1418.3|1417.1|1418.7|1417.5|1418.2|1417|26
1683012600000|2023-05-02 07:30:00|1418.5|1417.3|1418.9|1417.7|1419.2|1418|1418.5|1417.3|33
1683012900000|2023-05-02 07:35:00|1419.1|1417.9|1419.2|1418|1419.4|1418.2|1418.7|1417.5|29
1683013200000|2023-05-02 07:40:00|1419.1|1417.9|1419|1417.8|1419.4|1418.2|1418.7|1417.5|21
1683013500000|2023-05-02 07:45:00|1418.9|1417.7|1418.7|1417.5|1419|1417.8|1418.6|1417.4|37
1683013800000|2023-05-02 07:50:00|1418.8|1417.6|1418.2|1417|1418.9|1417.7|1418.2|1417|59
1683014100000|2023-05-02 07:55:00|1417.9|1416.7|1417.3|1416.1|1418.3|1417.1|1417.2|1416|95
1683014400000|2023-05-02 08:00:00|1417.2|1416|1416.6|1415.4|1417.4|1416.2|1416.6|1415.4|86
1683014700000|2023-05-02 08:05:00|1416.7|1415.5|1417.4|1416.2|1417.4|1416.2|1416.7|1415.5|57
1683015000000|2023-05-02 08:10:00|1417.3|1416.1|1418.4|1417.2|1418.4|1417.2|1417.2|1416|46
1683015300000|2023-05-02 08:15:00|1418.3|1417.1|1418.4|1417.2|1418.4|1417.2|1418.1|1416.9|20
1683015600000|2023-05-02 08:20:00|1418.2|1417|1418.6|1417.4|1418.6|1417.4|1418.1|1416.9|39
1683015900000|2023-05-02 08:25:00|1418.8|1417.6|1419.4|1418.2|1419.4|1418.2|1418.3|1417.1|98
1683016200000|2023-05-02 08:30:00|1419.5|1418.3|1419.1|1417.9|1419.5|1418.3|1418.8|1417.6|61
1683016500000|2023-05-02 08:35:00|1419|1417.8|1419.8|1418.6|1419.8|1418.6|1418.5|1417.3|210
1683016800000|2023-05-02 08:40:00|1419.7|1418.5|1420|1418.8|1420.2|1419|1419.5|1418.3|201
1683017100000|2023-05-02 08:45:00|1419.9|1418.7|1420.2|1419|1420.2|1419|1419.7|1418.5|85
1683017400000|2023-05-02 08:50:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420|1418.8|74
1683017700000|2023-05-02 08:55:00|1420.5|1419.3|1419.4|1418.2|1420.7|1419.5|1419|1417.8|147
1683018000000|2023-05-02 09:00:00|1419.2|1418|1418.6|1417.4|1419.7|1418.5|1418.6|1417.4|60
1683018300000|2023-05-02 09:05:00|1418.5|1417.3|1419.4|1418.2|1419.6|1418.4|1418.3|1417.1|138
1683018600000|2023-05-02 09:10:00|1419.5|1418.3|1419.6|1418.4|1419.8|1418.6|1419.3|1418.1|44
1683018900000|2023-05-02 09:15:00|1419.4|1418.2|1419.8|1418.6|1419.8|1418.6|1419.1|1417.9|43
1683019200000|2023-05-02 09:20:00|1419.9|1418.7|1419.7|1418.5|1420.5|1419.3|1419.7|1418.5|30
1683019500000|2023-05-02 09:25:00|1419.8|1418.6|1419.6|1418.4|1420|1418.8|1419.2|1418|24
1683019800000|2023-05-02 09:30:00|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1419|1417.8|38
1683020100000|2023-05-02 09:35:00|1419.5|1418.3|1419.8|1418.6|1419.8|1418.6|1419.5|1418.3|15
1683020400000|2023-05-02 09:40:00|1419.6|1418.4|1420|1418.8|1420|1418.8|1419.6|1418.4|21
1683020700000|2023-05-02 09:45:00|1419.8|1418.6|1420|1418.8|1420.3|1419.1|1419.8|1418.6|50
1683021000000|2023-05-02 09:50:00|1419.9|1418.7|1419.9|1418.7|1420.3|1419.1|1419.8|1418.6|79
1683021300000|2023-05-02 09:55:00|1420|1418.8|1420.3|1419.1|1420.3|1419.1|1419.8|1418.6|30
1683021600000|2023-05-02 10:00:00|1420.4|1419.2|1420|1418.8|1420.5|1419.3|1420|1418.8|118
1683021900000|2023-05-02 10:05:00|1419.8|1418.6|1419.5|1418.3|1420|1418.8|1419.5|1418.3|71
1683022200000|2023-05-02 10:10:00|1419|1417.8|1419.2|1418|1420|1418.8|1419|1417.8|36
1683022500000|2023-05-02 10:15:00|1419.1|1417.9|1419.2|1418|1419.7|1418.5|1418.7|1417.5|71
1683022800000|2023-05-02 10:20:00|1419.4|1418.2|1419.9|1418.7|1420|1418.8|1419|1417.8|35
1683023100000|2023-05-02 10:25:00|1419.8|1418.6|1419.7|1418.5|1420|1418.8|1419.5|1418.3|18
1683023400000|2023-05-02 10:30:00|1419.8|1418.6|1420|1418.8|1420|1418.8|1419.8|1418.6|28
1683023700000|2023-05-02 10:35:00|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.5|1418.3|30
1683024000000|2023-05-02 10:40:00|1420.2|1419|1420.7|1419.5|1420.7|1419.5|1419.9|1418.7|66
1683024300000|2023-05-02 10:45:00|1420.5|1419.3|1421.1|1419.9|1421.1|1419.9|1420.3|1419.1|85
1683024600000|2023-05-02 10:50:00|1420.9|1419.7|1420.7|1419.5|1421.1|1419.9|1420.5|1419.3|87
1683024900000|2023-05-02 10:55:00|1420.8|1419.6|1420.3|1419.1|1420.9|1419.7|1420.3|1419.1|33
1683025200000|2023-05-02 11:00:00|1420.4|1419.2|1420.5|1419.3|1420.7|1419.5|1420.1|1418.9|55
1683025500000|2023-05-02 11:05:00|1420.8|1419.6|1420.8|1419.6|1421.3|1420.1|1420.5|1419.3|52
1683025800000|2023-05-02 11:10:00|1420.7|1419.5|1421.5|1420.3|1421.5|1420.3|1420.7|1419.5|105
1683026100000|2023-05-02 11:15:00|1421.4|1420.2|1421.4|1420.2|1421.7|1420.5|1420.9|1419.7|86
1683026400000|2023-05-02 11:20:00|1421.3|1420.1|1421.4|1420.2|1421.4|1420.2|1421.2|1420|17
1683026700000|2023-05-02 11:25:00|1421.2|1420|1421.7|1420.5|1421.7|1420.5|1421|1419.8|81
1683027000000|2023-05-02 11:30:00|1421.6|1420.4|1421|1419.8|1421.7|1420.5|1420.7|1419.5|97
1683027300000|2023-05-02 11:35:00|1420.9|1419.7|1420.7|1419.5|1421.1|1419.9|1420.4|1419.2|89
1683027600000|2023-05-02 11:40:00|1420.9|1419.7|1421.3|1420.1|1421.6|1420.4|1420.6|1419.4|135
1683027900000|2023-05-02 11:45:00|1421.4|1420.2|1421.1|1419.9|1421.6|1420.4|1421.1|1419.9|79
1683028200000|2023-05-02 11:50:00|1421.2|1420|1420.4|1419.2|1421.4|1420.2|1420.4|1419.2|100
1683028500000|2023-05-02 11:55:00|1420.5|1419.3|1419.6|1418.4|1420.6|1419.4|1419.6|1418.4|140
1683028800000|2023-05-02 12:00:00|1419.7|1418.5|1420.6|1419.4|1420.6|1419.4|1419.3|1418.1|188
1683029100000|2023-05-02 12:05:00|1420.4|1419.2|1419.3|1418.1|1420.6|1419.4|1419.2|1418|208
1683029400000|2023-05-02 12:10:00|1419.2|1418|1419.1|1417.9|1419.4|1418.2|1418.5|1417.3|140
1683029700000|2023-05-02 12:15:00|1418.9|1417.7|1419.1|1417.9|1419.7|1418.5|1418.9|1417.7|143
1683030000000|2023-05-02 12:20:00|1419.2|1418|1418.6|1417.4|1419.2|1418|1418.4|1417.2|111
1683030300000|2023-05-02 12:25:00|1418.7|1417.5|1418.1|1416.9|1418.7|1417.5|1417.6|1416.4|164
1683030600000|2023-05-02 12:30:00|1417.9|1416.7|1416.9|1415.7|1418.1|1416.9|1416.8|1415.6|160
1683030900000|2023-05-02 12:35:00|1417.1|1415.9|1416.9|1415.7|1417.7|1416.5|1416.9|1415.7|254
1683031200000|2023-05-02 12:40:00|1416.8|1415.6|1417.1|1415.9|1417.3|1416.1|1415.9|1414.7|453
1683034200000|2023-05-02 13:30:00|1416.8|1415.6|1412.7|1411.5|1417.1|1415.9|1410.3|1409.1|3108
1683034500000|2023-05-02 13:35:00|1412.8|1411.6|1410.6|1409.4|1413|1411.8|1410.3|1409.1|1438
1683034800000|2023-05-02 13:40:00|1410.5|1409.3|1413.1|1411.9|1413.8|1412.6|1410.5|1409.3|1460
1683035100000|2023-05-02 13:45:00|1413.2|1412|1417|1415.8|1417.1|1415.9|1412.6|1411.4|1511
1683035400000|2023-05-02 13:50:00|1416.9|1415.7|1413.9|1412.7|1417.9|1416.7|1413.7|1412.5|1050
1683035700000|2023-05-02 13:55:00|1413.8|1412.6|1415.3|1414.1|1415.8|1414.6|1413.3|1412.1|1029
1683036000000|2023-05-02 14:00:00|1415.2|1414|1412.9|1411.7|1415.4|1414.2|1412.4|1411.2|1199
1683036300000|2023-05-02 14:05:00|1413.2|1412|1413.6|1412.4|1414.8|1413.6|1412.7|1411.5|1044
1683036600000|2023-05-02 14:10:00|1413.9|1412.7|1412.1|1410.9|1413.9|1412.7|1410.4|1409.2|1006
1683036900000|2023-05-02 14:15:00|1412.4|1411.2|1412.2|1411|1414.5|1413.3|1411.1|1409.9|1103
1683037200000|2023-05-02 14:20:00|1412.1|1410.9|1410.9|1409.7|1412.6|1411.4|1410.4|1409.2|884
1683037500000|2023-05-02 14:25:00|1411|1409.8|1410.6|1409.4|1412.4|1411.2|1410.3|1409.1|1136
1683037800000|2023-05-02 14:30:00|1410.7|1409.5|1407.3|1406.1|1410.9|1409.7|1407.3|1406.1|1547
1683038100000|2023-05-02 14:35:00|1407|1405.8|1408.5|1407.3|1409.7|1408.5|1406.3|1405.1|1075
1683038400000|2023-05-02 14:40:00|1408.3|1407.1|1409.5|1408.3|1410.7|1409.5|1408.3|1407.1|675
1683038700000|2023-05-02 14:45:00|1409.6|1408.4|1409.5|1408.3|1410.2|1409|1408.8|1407.6|530
1683039000000|2023-05-02 14:50:00|1409.8|1408.6|1410.5|1409.3|1410.5|1409.3|1409.3|1408.1|287
1683039300000|2023-05-02 14:55:00|1410.7|1409.5|1409.3|1408.1|1410.7|1409.5|1409|1407.8|503
1683039600000|2023-05-02 15:00:00|1409.5|1408.3|1408.4|1407.2|1410|1408.8|1406.8|1405.6|678
1683039900000|2023-05-02 15:05:00|1408.2|1407|1407.5|1406.3|1409.2|1408|1407|1405.8|506
1683040200000|2023-05-02 15:10:00|1407.7|1406.5|1407.5|1406.3|1408|1406.8|1406.7|1405.5|597
1683040500000|2023-05-02 15:15:00|1407.6|1406.4|1407|1405.8|1408.2|1407|1406.7|1405.5|707
1683040800000|2023-05-02 15:20:00|1406.8|1405.6|1406.5|1405.3|1407|1405.8|1405.9|1404.7|469
1683041100000|2023-05-02 15:25:00|1406.6|1405.4|1406.6|1405.4|1408.4|1407.2|1405.8|1404.6|515
1683041400000|2023-05-02 15:30:00|1406.3|1405.1|1405.3|1404.1|1406.8|1405.6|1404.6|1403.4|695
1683041700000|2023-05-02 15:35:00|1405.4|1404.2|1406.3|1405.1|1406.6|1405.4|1404.1|1402.9|755
1683042000000|2023-05-02 15:40:00|1406.1|1404.9|1404.6|1403.4|1406.7|1405.5|1404.5|1403.3|461
1683042300000|2023-05-02 15:45:00|1404.8|1403.6|1407.5|1406.3|1407.7|1406.5|1404.7|1403.5|511
1683042600000|2023-05-02 15:50:00|1407.2|1406|1406.3|1405.1|1408.4|1407.2|1406|1404.8|565
1683042900000|2023-05-02 15:55:00|1406.5|1405.3|1406.3|1405.1|1406.5|1405.3|1405.5|1404.3|366
1683043200000|2023-05-02 16:00:00|1406.1|1404.9|1403.9|1402.7|1406.3|1405.1|1403.6|1402.4|543
1683043500000|2023-05-02 16:05:00|1403.6|1402.4|1403.4|1402.2|1404.4|1403.2|1402.5|1401.3|671
1683043800000|2023-05-02 16:10:00|1403.5|1402.3|1404|1402.8|1405.7|1404.5|1403.2|1402|576
1683044100000|2023-05-02 16:15:00|1404.1|1402.9|1403.5|1402.3|1404.7|1403.5|1403|1401.8|572
1683044400000|2023-05-02 16:20:00|1403.3|1402.1|1403|1401.8|1404.4|1403.2|1402.2|1401|499
1683044700000|2023-05-02 16:25:00|1402.9|1401.7|1403.5|1402.3|1403.7|1402.5|1402.2|1401|415
1683045000000|2023-05-02 16:30:00|1403.2|1402|1401.8|1400.6|1403.7|1402.5|1401.8|1400.6|973
1683045300000|2023-05-02 16:35:00|1402.1|1400.9|1401.5|1400.3|1403|1401.8|1401.3|1400.1|777
1683045600000|2023-05-02 16:40:00|1401.4|1400.2|1401.1|1399.9|1401.9|1400.7|1400.9|1399.7|693
1683045900000|2023-05-02 16:45:00|1400.9|1399.7|1400.5|1399.3|1401.4|1400.2|1399.8|1398.6|959
1683046200000|2023-05-02 16:50:00|1400.4|1399.2|1400|1398.8|1401.6|1400.4|1399.8|1398.6|661
1683046500000|2023-05-02 16:55:00|1400.3|1399.1|1400.2|1399|1400.8|1399.6|1399.5|1398.3|356
1683046800000|2023-05-02 17:00:00|1400|1398.8|1399.7|1398.5|1400.2|1399|1399|1397.8|452
1683047100000|2023-05-02 17:05:00|1399.9|1398.7|1398.4|1397.2|1399.9|1398.7|1398.2|1397|538
1683047400000|2023-05-02 17:10:00|1398.7|1397.5|1396.4|1395.2|1398.9|1397.7|1395.9|1394.7|630
1683047700000|2023-05-02 17:15:00|1396.7|1395.5|1399|1397.8|1399.6|1398.4|1396.2|1395|804
1683048000000|2023-05-02 17:20:00|1399.1|1397.9|1398.9|1397.7|1399.1|1397.9|1397.7|1396.5|508
1683048300000|2023-05-02 17:25:00|1398.7|1397.5|1399.3|1398.1|1399.6|1398.4|1398.4|1397.2|393
1683048600000|2023-05-02 17:30:00|1399.1|1397.9|1398.9|1397.7|1399.1|1397.9|1398.3|1397.1|509
1683048900000|2023-05-02 17:35:00|1398.7|1397.5|1397.7|1396.5|1398.7|1397.5|1397.3|1396.1|593
1683049200000|2023-05-02 17:40:00|1397.5|1396.3|1396.8|1395.6|1398|1396.8|1396.5|1395.3|643
1683049500000|2023-05-02 17:45:00|1396.6|1395.4|1396.6|1395.4|1397.6|1396.4|1396.3|1395.1|717
1683049800000|2023-05-02 17:50:00|1396.7|1395.5|1396.9|1395.7|1397.3|1396.1|1395.9|1394.7|599
1683050100000|2023-05-02 17:55:00|1396.8|1395.6|1397.8|1396.6|1397.9|1396.7|1396.8|1395.6|509
1683050400000|2023-05-02 18:00:00|1397.9|1396.7|1397.7|1396.5|1398.4|1397.2|1397.1|1395.9|657
1683050700000|2023-05-02 18:05:00|1397.6|1396.4|1393.2|1392|1397.6|1396.4|1393.1|1391.9|1646
1683051000000|2023-05-02 18:10:00|1393.5|1392.3|1393.4|1392.2|1394.9|1393.7|1392.5|1391.3|2851
1683051300000|2023-05-02 18:15:00|1393.3|1392.1|1392|1390.8|1393.3|1392.1|1391.2|1390|1631
1683072000000|2023-05-03 00:00:00|1393.5|1392.3|1391.5|1390.3|1393.8|1392.6|1391.4|1390.2|313
1683072300000|2023-05-03 00:05:00|1391.4|1390.2|1390.5|1389.3|1391.7|1390.5|1390.2|1389|201
1683072600000|2023-05-03 00:10:00|1390.4|1389.2|1388.8|1387.6|1390.5|1389.3|1388.7|1387.5|141
1683072900000|2023-05-03 00:15:00|1389|1387.8|1389.4|1388.2|1389.9|1388.7|1388.7|1387.5|163
1683073200000|2023-05-03 00:20:00|1389.3|1388.1|1389.7|1388.5|1389.8|1388.6|1389.1|1387.9|24
1683073500000|2023-05-03 00:25:00|1389.8|1388.6|1389.7|1388.5|1389.8|1388.6|1389.3|1388.1|18
1683073800000|2023-05-03 00:30:00|1389.8|1388.6|1389.7|1388.5|1389.8|1388.6|1389.4|1388.2|52
1683074100000|2023-05-03 00:35:00|1389.5|1388.3|1389.6|1388.4|1389.7|1388.5|1389.3|1388.1|10
1683074400000|2023-05-03 00:40:00|1389.5|1388.3|1389.5|1388.3|1389.6|1388.4|1389.4|1388.2|10
1683074700000|2023-05-03 00:45:00|1389.4|1388.2|1388.7|1387.5|1389.4|1388.2|1388.6|1387.4|37
1683075000000|2023-05-03 00:50:00|1388.6|1387.4|1388|1386.8|1388.7|1387.5|1387.8|1386.6|89
1683075300000|2023-05-03 00:55:00|1387.8|1386.6|1389.6|1388.4|1389.6|1388.4|1387.8|1386.6|88
1683075600000|2023-05-03 01:00:00|1389.5|1388.3|1389.7|1388.5|1389.8|1388.6|1389.4|1388.2|67
1683075900000|2023-05-03 01:05:00|1389.3|1388.1|1389.4|1388.2|1389.4|1388.2|1389.2|1388|61
1683076200000|2023-05-03 01:10:00|1389.3|1388.1|1388.8|1387.6|1389.4|1388.2|1388.8|1387.6|38
1683076500000|2023-05-03 01:15:00|1388.7|1387.5|1387.9|1386.7|1388.8|1387.6|1387.8|1386.6|89
1683076800000|2023-05-03 01:20:00|1387.8|1386.6|1387.6|1386.4|1388|1386.8|1387.4|1386.2|160
1683077100000|2023-05-03 01:25:00|1387.5|1386.3|1387.6|1386.4|1387.8|1386.6|1387.3|1386.1|60
1683077400000|2023-05-03 01:30:00|1387.7|1386.5|1387.9|1386.7|1388|1386.8|1387.5|1386.3|50
1683077700000|2023-05-03 01:35:00|1387.8|1386.6|1388|1386.8|1388|1386.8|1387.8|1386.6|18
1683078000000|2023-05-03 01:40:00|1387.9|1386.7|1388|1386.8|1388|1386.8|1387.9|1386.7|13
1683078300000|2023-05-03 01:45:00|1387.9|1386.7|1388|1386.8|1388|1386.8|1387.8|1386.6|18
1683078600000|2023-05-03 01:50:00|1387.7|1386.5|1387.6|1386.4|1387.9|1386.7|1387.5|1386.3|127
1683078900000|2023-05-03 01:55:00|1387.5|1386.3|1387.3|1386.1|1387.6|1386.4|1387.2|1386|14
1683079200000|2023-05-03 02:00:00|1387.2|1386|1386.9|1385.7|1387.5|1386.3|1386.9|1385.7|49
1683079500000|2023-05-03 02:05:00|1387|1385.8|1387|1385.8|1387|1385.8|1387|1385.8|38
1683079800000|2023-05-03 02:10:00|1386.7|1385.5|1386.5|1385.3|1386.9|1385.7|1386.3|1385.1|103
1683080100000|2023-05-03 02:15:00|1386.4|1385.2|1386.4|1385.2|1386.7|1385.5|1386.2|1385|100
1683080400000|2023-05-03 02:20:00|1386.3|1385.1|1386.4|1385.2|1386.5|1385.3|1386.2|1385|14
1683080700000|2023-05-03 02:25:00|1386.2|1385|1386.5|1385.3|1386.5|1385.3|1386.2|1385|35
1683081000000|2023-05-03 02:30:00|1386.4|1385.2|1386.5|1385.3|1386.7|1385.5|1386.2|1385|158
1683081300000|2023-05-03 02:35:00|1386.4|1385.2|1386.6|1385.4|1386.8|1385.6|1386.3|1385.1|17
1683081600000|2023-05-03 02:40:00|1386.4|1385.2|1386.2|1385|1386.4|1385.2|1386|1384.8|41
1683081900000|2023-05-03 02:45:00|1386.1|1384.9|1386.2|1385|1386.3|1385.1|1386.1|1384.9|54
1683082200000|2023-05-03 02:50:00|1386.3|1385.1|1386.1|1384.9|1386.3|1385.1|1386.1|1384.9|21
1683082500000|2023-05-03 02:55:00|||||||||26
1683082800000|2023-05-03 03:00:00|1385.9|1384.7|1385.8|1384.6|1386.1|1384.9|1385.8|1384.6|46
1683083100000|2023-05-03 03:05:00|1386|1384.8|1386|1384.8|1386.1|1384.9|1385.8|1384.6|19
1683083400000|2023-05-03 03:10:00|1385.9|1384.7|1386.1|1384.9|1386.3|1385.1|1385.8|1384.6|105
1683083700000|2023-05-03 03:15:00|1386.2|1385|1386.5|1385.3|1386.5|1385.3|1386.1|1384.9|91
1683084000000|2023-05-03 03:20:00|1386.3|1385.1|1386.5|1385.3|1386.8|1385.6|1386.3|1385.1|136
1683084300000|2023-05-03 03:25:00|1386.4|1385.2|1386.7|1385.5|1386.7|1385.5|1386.1|1384.9|58
1683084600000|2023-05-03 03:30:00|1386.8|1385.6|1386.7|1385.5|1386.9|1385.7|1386.7|1385.5|14
1683084900000|2023-05-03 03:35:00|1386.9|1385.7|1387.2|1386|1387.5|1386.3|1386.9|1385.7|104
1683085200000|2023-05-03 03:40:00|1387.4|1386.2|1387.4|1386.2|1387.6|1386.4|1387.3|1386.1|50
1683085500000|2023-05-03 03:45:00|1387.3|1386.1|1387.4|1386.2|1387.4|1386.2|1387.3|1386.1|17
1683085800000|2023-05-03 03:50:00|1387.3|1386.1|1387.1|1385.9|1387.4|1386.2|1387.1|1385.9|36
1683086100000|2023-05-03 03:55:00|||||||||6
1683086400000|2023-05-03 04:00:00|1387.2|1386|1387.4|1386.2|1387.4|1386.2|1387.1|1385.9|31
1683086700000|2023-05-03 04:05:00|1387.3|1386.1|1387.4|1386.2|1387.4|1386.2|1386.9|1385.7|35
1683087000000|2023-05-03 04:10:00|1387.5|1386.3|1386.9|1385.7|1387.5|1386.3|1386.9|1385.7|54
1683087300000|2023-05-03 04:15:00|1387.2|1386|1387.3|1386.1|1387.3|1386.1|1387.1|1385.9|28
1683087600000|2023-05-03 04:20:00|||||||||41
1683087900000|2023-05-03 04:25:00|1387.1|1385.9|1387.1|1385.9|1387.1|1385.9|1386.6|1385.4|25
1683088200000|2023-05-03 04:30:00|1386.7|1385.5|1386.8|1385.6|1386.8|1385.6|1386.7|1385.5|37
1683088500000|2023-05-03 04:35:00|1386.9|1385.7|1387.3|1386.1|1387.3|1386.1|1386.8|1385.6|28
1683088800000|2023-05-03 04:40:00|1387.2|1386|1386.9|1385.7|1387.2|1386|1386.8|1385.6|52
1683089100000|2023-05-03 04:45:00|1386.8|1385.6|1386.8|1385.6|1387.1|1385.9|1386.8|1385.6|34
1683089400000|2023-05-03 04:50:00|1386.9|1385.7|1386.6|1385.4|1386.9|1385.7|1386.6|1385.4|46
1683089700000|2023-05-03 04:55:00|1386.5|1385.3|1386.8|1385.6|1386.8|1385.6|1386.5|1385.3|31
1683090000000|2023-05-03 05:00:00|1386.7|1385.5|1386.9|1385.7|1387.1|1385.9|1386.6|1385.4|37
1683090300000|2023-05-03 05:05:00|1386.8|1385.6|1386.6|1385.4|1386.8|1385.6|1386.5|1385.3|10
1683090600000|2023-05-03 05:10:00|1386.8|1385.6|1387|1385.8|1387|1385.8|1386.6|1385.4|18
1683090900000|2023-05-03 05:15:00|1386.9|1385.7|1387.1|1385.9|1387.3|1386.1|1386.8|1385.6|36
1683091200000|2023-05-03 05:20:00|1387.2|1386|1387|1385.8|1387.2|1386|1387|1385.8|2
1683091500000|2023-05-03 05:25:00|1387.3|1386.1|1387|1385.8|1387.3|1386.1|1387|1385.8|5
1683091800000|2023-05-03 05:30:00|1387.1|1385.9|1387.1|1385.9|1387.2|1386|1387|1385.8|13
1683092100000|2023-05-03 05:35:00|1387.2|1386|1387|1385.8|1387.2|1386|1387|1385.8|8
1683092400000|2023-05-03 05:40:00|||||||||2
1683092700000|2023-05-03 05:45:00|||||||||19
1683093000000|2023-05-03 05:50:00|1386.7|1385.5|1386.6|1385.4|1386.7|1385.5|1386.5|1385.3|85
1683093300000|2023-05-03 05:55:00|1386.5|1385.3|1386.3|1385.1|1386.5|1385.3|1386.3|1385.1|21
1683093600000|2023-05-03 06:00:00|1386.4|1385.2|1386.3|1385.1|1386.4|1385.2|1386.3|1385.1|4
1683093900000|2023-05-03 06:05:00|1386.2|1385|1386.5|1385.3|1386.7|1385.5|1386.2|1385|39
1683094200000|2023-05-03 06:10:00|1386.2|1385|1386.2|1385|1386.2|1385|1386.2|1385|58
1683094500000|2023-05-03 06:15:00|||||||||14
1683094800000|2023-05-03 06:20:00|1386.1|1384.9|1385.9|1384.7|1386.1|1384.9|1385.9|1384.7|27
1683095100000|2023-05-03 06:25:00|1386|1384.8|1385.7|1384.5|1386|1384.8|1385.7|1384.5|40
1683095400000|2023-05-03 06:30:00|1385.9|1384.7|1386.4|1385.2|1386.4|1385.2|1385.7|1384.5|73
1683095700000|2023-05-03 06:35:00|1386.2|1385|1386.4|1385.2|1386.4|1385.2|1386.2|1385|59
1683096000000|2023-05-03 06:40:00|1386.3|1385.1|1386.4|1385.2|1386.4|1385.2|1386.1|1384.9|39
1683096300000|2023-05-03 06:45:00|1386.1|1384.9|1385.9|1384.7|1386.1|1384.9|1385.9|1384.7|89
1683096600000|2023-05-03 06:50:00|1385.6|1384.4|1385.6|1384.4|1385.9|1384.7|1385.6|1384.4|41
1683096900000|2023-05-03 06:55:00|1385.7|1384.5|1385.6|1384.4|1385.9|1384.7|1385.6|1384.4|55
1683097200000|2023-05-03 07:00:00|1385.7|1384.5|1385.4|1384.2|1385.7|1384.5|1385.4|1384.2|113
1683097500000|2023-05-03 07:05:00|1384.7|1383.5|1385.7|1384.5|1385.8|1384.6|1384.4|1383.2|251
1683097800000|2023-05-03 07:10:00|1386.1|1384.9|1385.9|1384.7|1386.9|1385.7|1385.9|1384.7|203
1683098100000|2023-05-03 07:15:00|1386|1384.8|1386.1|1384.9|1386.4|1385.2|1385.7|1384.5|100
1683098400000|2023-05-03 07:20:00|1386.4|1385.2|1385.6|1384.4|1386.4|1385.2|1385.6|1384.4|30
1683098700000|2023-05-03 07:25:00|1385.8|1384.6|1385.4|1384.2|1385.9|1384.7|1385.4|1384.2|48
1683099000000|2023-05-03 07:30:00|1385.5|1384.3|1384.4|1383.2|1385.5|1384.3|1384.4|1383.2|45
1683099300000|2023-05-03 07:35:00|1384.2|1383|1384.1|1382.9|1384.2|1383|1383.9|1382.7|62
1683099600000|2023-05-03 07:40:00|1384.4|1383.2|1383.6|1382.4|1384.4|1383.2|1383.4|1382.2|153
1683099900000|2023-05-03 07:45:00|1383.7|1382.5|1383.4|1382.2|1384.1|1382.9|1383.4|1382.2|120
1683100200000|2023-05-03 07:50:00|1383.5|1382.3|1383|1381.8|1383.5|1382.3|1382.9|1381.7|53
1683100500000|2023-05-03 07:55:00|1383.1|1381.9|1382.9|1381.7|1383.4|1382.2|1382.9|1381.7|41
1683100800000|2023-05-03 08:00:00|1382.4|1381.2|1382.5|1381.3|1382.6|1381.4|1382.1|1380.9|262
1683101100000|2023-05-03 08:05:00|1382.6|1381.4|1382.9|1381.7|1382.9|1381.7|1382.1|1380.9|124
1683101400000|2023-05-03 08:10:00|1383|1381.8|1383.6|1382.4|1383.6|1382.4|1383|1381.8|136
1683101700000|2023-05-03 08:15:00|1383.5|1382.3|1383.1|1381.9|1383.6|1382.4|1383.1|1381.9|107
1683102000000|2023-05-03 08:20:00|1383.3|1382.1|1382.6|1381.4|1383.4|1382.2|1382.6|1381.4|50
1683102300000|2023-05-03 08:25:00|1382.5|1381.3|1383.3|1382.1|1383.4|1382.2|1382.5|1381.3|124
1683102600000|2023-05-03 08:30:00|1383.4|1382.2|1382.4|1381.2|1383.4|1382.2|1382.4|1381.2|74
1683102900000|2023-05-03 08:35:00|1382.5|1381.3|1382.9|1381.7|1382.9|1381.7|1382.4|1381.2|69
1683103200000|2023-05-03 08:40:00|1383.1|1381.9|1382.4|1381.2|1383.1|1381.9|1382.4|1381.2|127
1683103500000|2023-05-03 08:45:00|1382.5|1381.3|1383.6|1382.4|1383.9|1382.7|1382.4|1381.2|195
1683103800000|2023-05-03 08:50:00|1383.8|1382.6|1384.7|1383.5|1384.7|1383.5|1383.7|1382.5|146
1683104100000|2023-05-03 08:55:00|1384.6|1383.4|1384.6|1383.4|1384.8|1383.6|1384|1382.8|112
1683104400000|2023-05-03 09:00:00|1384.5|1383.3|1385|1383.8|1385.2|1384|1384.5|1383.3|93
1683104700000|2023-05-03 09:05:00|1385.2|1384|1385.1|1383.9|1385.7|1384.5|1385.1|1383.9|56
1683105000000|2023-05-03 09:10:00|1385.4|1384.2|1386|1384.8|1386.3|1385.1|1385.1|1383.9|155
1683105300000|2023-05-03 09:15:00|1385.9|1384.7|1386|1384.8|1386.3|1385.1|1385.8|1384.6|69
1683105600000|2023-05-03 09:20:00|1385.9|1384.7|1386.1|1384.9|1386.3|1385.1|1385.6|1384.4|86
1683105900000|2023-05-03 09:25:00|1385.8|1384.6|1385.8|1384.6|1386.1|1384.9|1385.5|1384.3|130
1683106200000|2023-05-03 09:30:00|1385.7|1384.5|1384.4|1383.2|1385.8|1384.6|1384.1|1382.9|115
1683106500000|2023-05-03 09:35:00|1384.3|1383.1|1384.6|1383.4|1384.6|1383.4|1383.9|1382.7|33
1683106800000|2023-05-03 09:40:00|1384.5|1383.3|1384.4|1383.2|1384.5|1383.3|1383.9|1382.7|33
1683107100000|2023-05-03 09:45:00|1384.2|1383|1383.8|1382.6|1384.2|1383|1383.6|1382.4|43
1683107400000|2023-05-03 09:50:00|1383.6|1382.4|1384.1|1382.9|1384.1|1382.9|1383.6|1382.4|26
1683107700000|2023-05-03 09:55:00|1384.2|1383|1384|1382.8|1384.4|1383.2|1384|1382.8|68
1683108000000|2023-05-03 10:00:00|1383.9|1382.7|1383.4|1382.2|1384.1|1382.9|1383.3|1382.1|67
1683108300000|2023-05-03 10:05:00|1383.5|1382.3|1383.2|1382|1383.8|1382.6|1382.9|1381.7|75
1683108600000|2023-05-03 10:10:00|1382.5|1381.3|1382.7|1381.5|1382.7|1381.5|1382.5|1381.3|79
1683108900000|2023-05-03 10:15:00|1382.5|1381.3|1382.2|1381|1382.6|1381.4|1382.2|1381|76
1683109200000|2023-05-03 10:20:00|1382.4|1381.2|1382.3|1381.1|1382.4|1381.2|1382.2|1381|104
1683109500000|2023-05-03 10:25:00|1382.7|1381.5|1382.4|1381.2|1382.7|1381.5|1382.2|1381|95
1683109800000|2023-05-03 10:30:00|1382.2|1381|1382.6|1381.4|1382.6|1381.4|1382.1|1380.9|49
1683110100000|2023-05-03 10:35:00|1382.7|1381.5|1383.3|1382.1|1383.3|1382.1|1382.5|1381.3|155
1683110400000|2023-05-03 10:40:00|1383.6|1382.4|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|88
1683110700000|2023-05-03 10:45:00|1383.7|1382.5|1383.4|1382.2|1383.7|1382.5|1383.3|1382.1|44
1683111000000|2023-05-03 10:50:00|1383.3|1382.1|1383.6|1382.4|1383.7|1382.5|1383.3|1382.1|61
1683111300000|2023-05-03 10:55:00|1383.5|1382.3|1383.8|1382.6|1384|1382.8|1383.5|1382.3|31
1683111600000|2023-05-03 11:00:00|1383.7|1382.5|1383|1381.8|1383.8|1382.6|1382.8|1381.6|162
1683111900000|2023-05-03 11:05:00|1382.8|1381.6|1381.6|1380.4|1382.8|1381.6|1381.6|1380.4|276
1683112200000|2023-05-03 11:10:00|1381.2|1380|1380.2|1379|1381.4|1380.2|1380.1|1378.9|286
1683112500000|2023-05-03 11:15:00|1379.8|1378.6|1380.2|1379|1380.2|1379|1379.2|1378|352
1683112800000|2023-05-03 11:20:00|1380.3|1379.1|1380.4|1379.2|1380.7|1379.5|1379.8|1378.6|227
1683113100000|2023-05-03 11:25:00|1380.3|1379.1|1379.5|1378.3|1380.4|1379.2|1379.5|1378.3|84
1683113400000|2023-05-03 11:30:00|1379.4|1378.2|1379.3|1378.1|1379.8|1378.6|1378.9|1377.7|219
1683113700000|2023-05-03 11:35:00|1379.2|1378|1380.8|1379.6|1380.8|1379.6|1379.2|1378|154
1683114000000|2023-05-03 11:40:00|1381|1379.8|1382.3|1381.1|1382.6|1381.4|1380.8|1379.6|234
1683114300000|2023-05-03 11:45:00|1382.4|1381.2|1382.1|1380.9|1382.6|1381.4|1381.7|1380.5|120
1683114600000|2023-05-03 11:50:00|1382.2|1381|1382.2|1381|1382.5|1381.3|1381.7|1380.5|167
1683114900000|2023-05-03 11:55:00|1382.1|1380.9|1381.5|1380.3|1382.3|1381.1|1381.5|1380.3|106
1683115200000|2023-05-03 12:00:00|1381.3|1380.1|1378.8|1377.6|1381.3|1380.1|1378.8|1377.6|507
1683115500000|2023-05-03 12:05:00|1378.9|1377.7|1380|1378.8|1380.1|1378.9|1378.8|1377.6|268
1683115800000|2023-05-03 12:10:00|1379.9|1378.7|1380.7|1379.5|1380.9|1379.7|1379.6|1378.4|277
1683116100000|2023-05-03 12:15:00|1380.5|1379.3|1382.1|1380.9|1382.3|1381.1|1380.4|1379.2|275
1683116400000|2023-05-03 12:20:00|1382.3|1381.1|1382.3|1381.1|1382.4|1381.2|1381.6|1380.4|136
1683116700000|2023-05-03 12:25:00|1382.2|1381|1381.9|1380.7|1382.4|1381.2|1381.6|1380.4|142
1683117000000|2023-05-03 12:30:00|1382|1380.8|1382.2|1381|1382.6|1381.4|1381.2|1380|187
1683117300000|2023-05-03 12:35:00|1382|1380.8|1384.5|1383.3|1384.6|1383.4|1381.9|1380.7|235
1683117600000|2023-05-03 12:40:00|1384.3|1383.1|1384.1|1382.9|1385.7|1384.5|1383.9|1382.7|352
1683120600000|2023-05-03 13:30:00|1382.6|1381.4|1381.3|1380.1|1383.5|1382.3|1380.5|1379.3|2341
1683120900000|2023-05-03 13:35:00|1381.1|1379.9|1377.5|1376.3|1382.3|1381.1|1377.4|1376.2|1823
1683121200000|2023-05-03 13:40:00|1377.7|1376.5|1377.2|1376|1377.9|1376.7|1376|1374.8|1650
1683121500000|2023-05-03 13:45:00|1376.9|1375.7|1376.2|1375|1377.4|1376.2|1375.8|1374.6|1411
1683121800000|2023-05-03 13:50:00|1376|1374.8|1376.8|1375.6|1377.2|1376|1375.3|1374.1|1365
1683122100000|2023-05-03 13:55:00|1376.7|1375.5|1375.7|1374.5|1377|1375.8|1375.1|1373.9|1049
1683122400000|2023-05-03 14:00:00|1375.8|1374.6|1375|1373.8|1376|1374.8|1374.4|1373.2|1485
1683122700000|2023-05-03 14:05:00|1374.8|1373.6|1378.1|1376.9|1378.8|1377.6|1374.8|1373.6|1428
1683123000000|2023-05-03 14:10:00|1378|1376.8|1378.3|1377.1|1378.8|1377.6|1376.9|1375.7|1069
1683123300000|2023-05-03 14:15:00|1378.9|1377.7|1377.2|1376|1379.5|1378.3|1376.3|1375.1|1155
1683123600000|2023-05-03 14:20:00|1376.9|1375.7|1376.4|1375.2|1377.9|1376.7|1375.9|1374.7|962
1683123900000|2023-05-03 14:25:00|1376.2|1375|1376.4|1375.2|1377.6|1376.4|1375.7|1374.5|967
1683124200000|2023-05-03 14:30:00|1376.1|1374.9|1374.9|1373.7|1377.4|1376.2|1374.3|1373.1|1287
1683124500000|2023-05-03 14:35:00|1375.1|1373.9|1376.4|1375.2|1377.6|1376.4|1374.9|1373.7|1584
1683124800000|2023-05-03 14:40:00|1376.6|1375.4|1379.2|1378|1380.6|1379.4|1376.4|1375.2|1679
1683125100000|2023-05-03 14:45:00|1379.1|1377.9|1380.2|1379|1381.9|1380.7|1378.8|1377.6|1377
1683125400000|2023-05-03 14:50:00|1380.1|1378.9|1381.8|1380.6|1381.8|1380.6|1379.6|1378.4|765
1683125700000|2023-05-03 14:55:00|1382|1380.8|1383.7|1382.5|1384.5|1383.3|1382|1380.8|1822
1683126000000|2023-05-03 15:00:00|1384|1382.8|1385|1383.8|1385.1|1383.9|1383.7|1382.5|917
1683126300000|2023-05-03 15:05:00|1385.2|1384|1389.4|1388.2|1389.4|1388.2|1385.1|1383.9|1391
1683126600000|2023-05-03 15:10:00|1389.1|1387.9|1389.6|1388.4|1390.8|1389.6|1388.6|1387.4|891
1683126900000|2023-05-03 15:15:00|1389.8|1388.6|1390.4|1389.2|1390.6|1389.4|1388.6|1387.4|1007
1683127200000|2023-05-03 15:20:00|1390.5|1389.3|1390.9|1389.7|1391.4|1390.2|1390.2|1389|841
1683127500000|2023-05-03 15:25:00|1390.8|1389.6|1389.8|1388.6|1391.4|1390.2|1389.4|1388.2|747
1683127800000|2023-05-03 15:30:00|1389.7|1388.5|1394.5|1393.3|1395.2|1394|1389.7|1388.5|1498
1683128100000|2023-05-03 15:35:00|1394.7|1393.5|1394.2|1393|1395.7|1394.5|1393.2|1392|988
1683128400000|2023-05-03 15:40:00|1393.6|1392.4|1394|1392.8|1396|1394.8|1392.7|1391.5|1089
1683128700000|2023-05-03 15:45:00|1394.1|1392.9|1390.1|1388.9|1394.3|1393.1|1389.6|1388.4|1000
1683129000000|2023-05-03 15:50:00|1390.3|1389.1|1389.1|1387.9|1391.4|1390.2|1388.4|1387.2|825
1683129300000|2023-05-03 15:55:00|1388.9|1387.7|1387.7|1386.5|1389.2|1388|1387.1|1385.9|743
1683129600000|2023-05-03 16:00:00|1387.6|1386.4|1387|1385.8|1388.6|1387.4|1386.5|1385.3|634
1683129900000|2023-05-03 16:05:00|1386.5|1385.3|1386.9|1385.7|1388.1|1386.9|1386.4|1385.2|526
1683130200000|2023-05-03 16:10:00|1387|1385.8|1388.8|1387.6|1389|1387.8|1387|1385.8|314
1683130500000|2023-05-03 16:15:00|1388.5|1387.3|1388|1386.8|1389|1387.8|1387.8|1386.6|270
1683130800000|2023-05-03 16:20:00|1388.3|1387.1|1388.8|1387.6|1389|1387.8|1387.8|1386.6|327
1683131100000|2023-05-03 16:25:00|1388.9|1387.7|1389.9|1388.7|1391.1|1389.9|1388.9|1387.7|600
1683131400000|2023-05-03 16:30:00|1390.1|1388.9|1391|1389.8|1391.1|1389.9|1389.9|1388.7|338
1683131700000|2023-05-03 16:35:00|1391.1|1389.9|1388.5|1387.3|1391.1|1389.9|1388.5|1387.3|684
1683132000000|2023-05-03 16:40:00|1388.4|1387.2|1388.9|1387.7|1389.4|1388.2|1388|1386.8|493
1683132300000|2023-05-03 16:45:00|1389.2|1388|1387.7|1386.5|1389.6|1388.4|1387.7|1386.5|360
1683132600000|2023-05-03 16:50:00|1387.8|1386.6|1387.6|1386.4|1388.8|1387.6|1387.5|1386.3|392
1683132900000|2023-05-03 16:55:00|1387.8|1386.6|1388.6|1387.4|1388.8|1387.6|1387.4|1386.2|426
1683133200000|2023-05-03 17:00:00|1388.8|1387.6|1388.6|1387.4|1388.8|1387.6|1387.9|1386.7|322
1683133500000|2023-05-03 17:05:00|1388.3|1387.1|1389.2|1388|1389.5|1388.3|1388.1|1386.9|302
1683133800000|2023-05-03 17:10:00|1389.5|1388.3|1389.5|1388.3|1390.2|1389|1388.9|1387.7|636
1683134100000|2023-05-03 17:15:00|1389.6|1388.4|1390.2|1389|1390.2|1389|1389.2|1388|390
1683134400000|2023-05-03 17:20:00|1390.3|1389.1|1388.1|1386.9|1390.9|1389.7|1388.1|1386.9|533
1683134700000|2023-05-03 17:25:00|1388.4|1387.2|1389.5|1388.3|1389.5|1388.3|1388.1|1386.9|365
1683135000000|2023-05-03 17:30:00|1389.3|1388.1|1390.9|1389.7|1391.1|1389.9|1389.3|1388.1|490
1683135300000|2023-05-03 17:35:00|1390.7|1389.5|1392.3|1391.1|1393|1391.8|1390.4|1389.2|863
1683135600000|2023-05-03 17:40:00|1392.6|1391.4|1394.9|1393.7|1394.9|1393.7|1392.6|1391.4|695
1683135900000|2023-05-03 17:45:00|1395|1393.8|1395.4|1394.2|1395.7|1394.5|1394.3|1393.1|740
1683136200000|2023-05-03 17:50:00|1395.7|1394.5|1396.7|1395.5|1398|1396.8|1395.7|1394.5|1372
1683136500000|2023-05-03 17:55:00|1396.9|1395.7|1397.9|1396.7|1397.9|1396.7|1396.2|1395|951
1683136800000|2023-05-03 18:00:00|1397.8|1396.6|1397.9|1396.7|1398.8|1397.6|1397.5|1396.3|999
1683137100000|2023-05-03 18:05:00|1397.8|1396.6|1398.6|1397.4|1398.9|1397.7|1396.5|1395.3|1026
1683137400000|2023-05-03 18:10:00|1398.5|1397.3|1398|1396.8|1398.5|1397.3|1396.8|1395.6|2531
1683137700000|2023-05-03 18:15:00|1397.7|1396.5|1397.6|1396.4|1398|1396.8|1396.9|1395.7|866
1683158400000|2023-05-04 00:00:00|1395.2|1394|1396.5|1395.3|1396.7|1395.5|1394.7|1393.5|336
1683158700000|2023-05-04 00:05:00|1396.6|1395.4|1397.3|1396.1|1397.6|1396.4|1396.6|1395.4|155
1683159000000|2023-05-04 00:10:00|1397.4|1396.2|1398.9|1397.7|1398.9|1397.7|1397.2|1396|149
1683159300000|2023-05-04 00:15:00|1399|1397.8|1399.1|1397.9|1399.9|1398.7|1398.9|1397.7|173
1683159600000|2023-05-04 00:20:00|1399.3|1398.1|1399.9|1398.7|1400|1398.8|1398.9|1397.7|103
1683159900000|2023-05-04 00:25:00|1399.8|1398.6|1398.8|1397.6|1399.8|1398.6|1398.8|1397.6|138
1683160200000|2023-05-04 00:30:00|1398.9|1397.7|1397.9|1396.7|1399|1397.8|1397.5|1396.3|58
1683160500000|2023-05-04 00:35:00|1398|1396.8|1398.1|1396.9|1398.2|1397|1397.6|1396.4|58
1683160800000|2023-05-04 00:40:00|1398|1396.8|1396.8|1395.6|1398.1|1396.9|1396.7|1395.5|30
1683161100000|2023-05-04 00:45:00|1396.7|1395.5|1396.8|1395.6|1397.9|1396.7|1394.4|1393.2|384
1683161400000|2023-05-04 00:50:00|1396.6|1395.4|1397.1|1395.9|1397.4|1396.2|1395.4|1394.2|204
1683161700000|2023-05-04 00:55:00|1396.6|1395.4|1396.8|1395.6|1397.3|1396.1|1396.6|1395.4|65
1683162000000|2023-05-04 01:00:00|1397|1395.8|1390.9|1389.7|1397|1395.8|1390.9|1389.7|1224
1683162300000|2023-05-04 01:05:00|1391.1|1389.9|1391.5|1390.3|1392|1390.8|1389.9|1388.7|693
1683162600000|2023-05-04 01:10:00|1391.4|1390.2|1391.3|1390.1|1392|1390.8|1390.6|1389.4|174
1683162900000|2023-05-04 01:15:00|1391.2|1390|1391.1|1389.9|1392|1390.8|1390.6|1389.4|270
1683163200000|2023-05-04 01:20:00|1390.9|1389.7|1390.4|1389.2|1391.2|1390|1390.1|1388.9|186
1683163500000|2023-05-04 01:25:00|1390.5|1389.3|1391.6|1390.4|1391.6|1390.4|1389.9|1388.7|272
1683163800000|2023-05-04 01:30:00|1391.9|1390.7|1394.7|1393.5|1394.9|1393.7|1391.9|1390.7|208
1683164100000|2023-05-04 01:35:00|1394.6|1393.4|1397.4|1396.2|1397.5|1396.3|1394.4|1393.2|169
1683164400000|2023-05-04 01:40:00|1397.5|1396.3|1398.8|1397.6|1399.5|1398.3|1397.4|1396.2|215
1683164700000|2023-05-04 01:45:00|1398.7|1397.5|1397.9|1396.7|1399.3|1398.1|1397|1395.8|148
1683165000000|2023-05-04 01:50:00|1397.8|1396.6|1399.4|1398.2|1399.6|1398.4|1397.7|1396.5|132
1683165300000|2023-05-04 01:55:00|1399.3|1398.1|1399.5|1398.3|1399.9|1398.7|1399.2|1398|130
1683165600000|2023-05-04 02:00:00|1399.4|1398.2|1399.7|1398.5|1399.9|1398.7|1399.3|1398.1|24
1683165900000|2023-05-04 02:05:00|1399.8|1398.6|1399.8|1398.6|1400|1398.8|1399.5|1398.3|60
1683166200000|2023-05-04 02:10:00|1399.9|1398.7|1399.9|1398.7|1400|1398.8|1399.7|1398.5|15
1683166500000|2023-05-04 02:15:00|1399.7|1398.5|1399.5|1398.3|1399.9|1398.7|1399.2|1398|13
1683166800000|2023-05-04 02:20:00|1399.3|1398.1|1399.4|1398.2|1399.5|1398.3|1399.2|1398|32
1683167100000|2023-05-04 02:25:00|1399.5|1398.3|1398.5|1397.3|1399.5|1398.3|1398.1|1396.9|164
1683167400000|2023-05-04 02:30:00|1398.4|1397.2|1399.7|1398.5|1399.7|1398.5|1398.2|1397|93
1683167700000|2023-05-04 02:35:00|1399.9|1398.7|1400.4|1399.2|1400.9|1399.7|1399.1|1397.9|260
1683168000000|2023-05-04 02:40:00|1400|1398.8|1398.2|1397|1400.4|1399.2|1398.2|1397|72
1683168300000|2023-05-04 02:45:00|1398.1|1396.9|1397.3|1396.1|1398.2|1397|1396.3|1395.1|89
1683168600000|2023-05-04 02:50:00|1397.4|1396.2|1397.8|1396.6|1398|1396.8|1396.7|1395.5|143
1683168900000|2023-05-04 02:55:00|1397.7|1396.5|1397.3|1396.1|1397.9|1396.7|1397.2|1396|12
1683169200000|2023-05-04 03:00:00|1397.4|1396.2|1397.3|1396.1|1398.4|1397.2|1397|1395.8|64
1683169500000|2023-05-04 03:05:00|1397.2|1396|1397.1|1395.9|1398.2|1397|1396.9|1395.7|51
1683169800000|2023-05-04 03:10:00|1396.9|1395.7|1395.8|1394.6|1397.1|1395.9|1395.6|1394.4|57
1683170100000|2023-05-04 03:15:00|1395.9|1394.7|1394.9|1393.7|1395.9|1394.7|1394.7|1393.5|34
1683170400000|2023-05-04 03:20:00|1395.1|1393.9|1394.4|1393.2|1395.4|1394.2|1394.4|1393.2|55
1683170700000|2023-05-04 03:25:00|1394.1|1392.9|1394.2|1393|1394.4|1393.2|1393.4|1392.2|77
1683171000000|2023-05-04 03:30:00|1394.4|1393.2|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|24
1683171300000|2023-05-04 03:35:00|1394.5|1393.3|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|10
1683171600000|2023-05-04 03:40:00|1394.5|1393.3|1394.6|1393.4|1394.7|1393.5|1394.5|1393.3|4
1683171900000|2023-05-04 03:45:00|1394.4|1393.2|1395.4|1394.2|1395.4|1394.2|1394.4|1393.2|19
1683172200000|2023-05-04 03:50:00|1395.2|1394|1395.6|1394.4|1395.6|1394.4|1395.2|1394|7
1683172500000|2023-05-04 03:55:00|1395.5|1394.3|1395.2|1394|1395.5|1394.3|1395.1|1393.9|15
1683172800000|2023-05-04 04:00:00|1395.4|1394.2|1395.6|1394.4|1395.6|1394.4|1395.1|1393.9|12
1683173100000|2023-05-04 04:05:00|1395.7|1394.5|1395.8|1394.6|1395.9|1394.7|1395.6|1394.4|11
1683173400000|2023-05-04 04:10:00|1395.6|1394.4|1395.1|1393.9|1395.6|1394.4|1395.1|1393.9|14
1683173700000|2023-05-04 04:15:00|1395.3|1394.1|1395.3|1394.1|1395.7|1394.5|1395.3|1394.1|10
1683174000000|2023-05-04 04:20:00|1395.4|1394.2|1395.7|1394.5|1395.8|1394.6|1395.4|1394.2|6
1683174300000|2023-05-04 04:25:00|1395.6|1394.4|1395.3|1394.1|1395.8|1394.6|1395.3|1394.1|16
1683174600000|2023-05-04 04:30:00|1395.4|1394.2|1396.4|1395.2|1396.8|1395.6|1395.4|1394.2|25
1683174900000|2023-05-04 04:35:00|1396.5|1395.3|1396.8|1395.6|1396.8|1395.6|1396.4|1395.2|8
1683175200000|2023-05-04 04:40:00|1396.3|1395.1|1396.3|1395.1|1396.5|1395.3|1396.3|1395.1|5
1683175500000|2023-05-04 04:45:00|1396.2|1395|1396.2|1395|1396.5|1395.3|1396|1394.8|14
1683175800000|2023-05-04 04:50:00|1396.1|1394.9|1396|1394.8|1396.4|1395.2|1396|1394.8|9
1683176100000|2023-05-04 04:55:00|1396.3|1395.1|1396.1|1394.9|1396.3|1395.1|1395.5|1394.3|38
1683176400000|2023-05-04 05:00:00|1396|1394.8|1395.4|1394.2|1396.3|1395.1|1395.3|1394.1|39
1683176700000|2023-05-04 05:05:00|1395.5|1394.3|1395.5|1394.3|1395.9|1394.7|1395.5|1394.3|9
1683177000000|2023-05-04 05:10:00|1395.6|1394.4|1395.2|1394|1396|1394.8|1395.2|1394|13
1683177300000|2023-05-04 05:15:00|1395|1393.8|1395.7|1394.5|1395.7|1394.5|1395|1393.8|19
1683177600000|2023-05-04 05:20:00|1395.5|1394.3|1395.2|1394|1395.5|1394.3|1395|1393.8|18
1683177900000|2023-05-04 05:25:00|1395.4|1394.2|1395.2|1394|1395.5|1394.3|1395|1393.8|9
1683178200000|2023-05-04 05:30:00|1395|1393.8|1395.4|1394.2|1395.6|1394.4|1393.7|1392.5|95
1683178500000|2023-05-04 05:35:00|1395.3|1394.1|1393.8|1392.6|1395.3|1394.1|1393.7|1392.5|22
1683178800000|2023-05-04 05:40:00|1393.9|1392.7|1394.6|1393.4|1395.4|1394.2|1393.7|1392.5|223
1683179100000|2023-05-04 05:45:00|1394.7|1393.5|1396|1394.8|1396.2|1395|1394.7|1393.5|53
1683179400000|2023-05-04 05:50:00|1396.2|1395|1396.2|1395|1396.7|1395.5|1395.9|1394.7|99
1683179700000|2023-05-04 05:55:00|1396.3|1395.1|1397.8|1396.6|1397.9|1396.7|1396.2|1395|58
1683180000000|2023-05-04 06:00:00|1397.7|1396.5|1397.4|1396.2|1397.9|1396.7|1396.9|1395.7|92
1683180300000|2023-05-04 06:05:00|1397.5|1396.3|1397.2|1396|1398.1|1396.9|1397.1|1395.9|80
1683180600000|2023-05-04 06:10:00|1397.3|1396.1|1397.1|1395.9|1397.3|1396.1|1396.1|1394.9|97
1683180900000|2023-05-04 06:15:00|1397|1395.8|1395.4|1394.2|1397.1|1395.9|1395.4|1394.2|31
1683181200000|2023-05-04 06:20:00|1395.3|1394.1|1394.6|1393.4|1395.3|1394.1|1394.2|1393|93
1683181500000|2023-05-04 06:25:00|1394.5|1393.3|1394.6|1393.4|1394.8|1393.6|1393.6|1392.4|75
1683181800000|2023-05-04 06:30:00|1394.4|1393.2|1394.2|1393|1394.6|1393.4|1393.6|1392.4|157
1683182100000|2023-05-04 06:35:00|1394.1|1392.9|1395.9|1394.7|1395.9|1394.7|1394.1|1392.9|311
1683182400000|2023-05-04 06:40:00|1395.5|1394.3|1396|1394.8|1396.3|1395.1|1395.2|1394|96
1683182700000|2023-05-04 06:45:00|1395.8|1394.6|1395.9|1394.7|1396.6|1395.4|1395.6|1394.4|146
1683183000000|2023-05-04 06:50:00|1396|1394.8|1396.4|1395.2|1396.8|1395.6|1395.9|1394.7|112
1683183300000|2023-05-04 06:55:00|1396.3|1395.1|1396.5|1395.3|1396.8|1395.6|1395.6|1394.4|94
1683183600000|2023-05-04 07:00:00|1396.4|1395.2|1395.6|1394.4|1396.5|1395.3|1395.6|1394.4|112
1683183900000|2023-05-04 07:05:00|1395.5|1394.3|1394.7|1393.5|1395.6|1394.4|1394.7|1393.5|100
1683184200000|2023-05-04 07:10:00|1394.6|1393.4|1393.7|1392.5|1394.6|1393.4|1393.5|1392.3|91
1683184500000|2023-05-04 07:15:00|1393.8|1392.6|1393.5|1392.3|1394|1392.8|1393.2|1392|27
1683184800000|2023-05-04 07:20:00|1393.4|1392.2|1393|1391.8|1393.6|1392.4|1392.5|1391.3|42
1683185100000|2023-05-04 07:25:00|1393.1|1391.9|1394.1|1392.9|1394.2|1393|1393|1391.8|21
1683185400000|2023-05-04 07:30:00|1394.2|1393|1395|1393.8|1395|1393.8|1393.8|1392.6|77
1683185700000|2023-05-04 07:35:00|1394.9|1393.7|1395.8|1394.6|1396|1394.8|1394.9|1393.7|32
1683186000000|2023-05-04 07:40:00|1395.7|1394.5|1395.6|1394.4|1395.7|1394.5|1395.3|1394.1|9
1683186300000|2023-05-04 07:45:00|1395.5|1394.3|1395.6|1394.4|1395.7|1394.5|1395.1|1393.9|69
1683186600000|2023-05-04 07:50:00|1395.5|1394.3|1395.5|1394.3|1395.6|1394.4|1394.5|1393.3|86
1683186900000|2023-05-04 07:55:00|1395.4|1394.2|1395.4|1394.2|1395.7|1394.5|1395.2|1394|85
1683187200000|2023-05-04 08:00:00|1395.2|1394|1394.7|1393.5|1395.4|1394.2|1394.6|1393.4|39
1683187500000|2023-05-04 08:05:00|1394.6|1393.4|1394.8|1393.6|1395.1|1393.9|1394.4|1393.2|50
1683187800000|2023-05-04 08:10:00|1394.9|1393.7|1394.4|1393.2|1394.9|1393.7|1394.4|1393.2|14
1683188100000|2023-05-04 08:15:00|1394.5|1393.3|1395.3|1394.1|1395.4|1394.2|1394.4|1393.2|28
1683188400000|2023-05-04 08:20:00|1395.2|1394|1394.4|1393.2|1395.3|1394.1|1394.4|1393.2|14
1683188700000|2023-05-04 08:25:00|1394.5|1393.3|1394.9|1393.7|1395|1393.8|1394.4|1393.2|26
1683189000000|2023-05-04 08:30:00|1394.8|1393.6|1395.4|1394.2|1395.6|1394.4|1394.8|1393.6|42
1683189300000|2023-05-04 08:35:00|1395.3|1394.1|1394.2|1393|1395.4|1394.2|1393.9|1392.7|95
1683189600000|2023-05-04 08:40:00|1393.9|1392.7|1393.8|1392.6|1394.3|1393.1|1393.2|1392|61
1683189900000|2023-05-04 08:45:00|1393.7|1392.5|1393.1|1391.9|1393.8|1392.6|1392.5|1391.3|98
1683190200000|2023-05-04 08:50:00|1393|1391.8|1392|1390.8|1393|1391.8|1391.9|1390.7|63
1683190500000|2023-05-04 08:55:00|1392.1|1390.9|1392.5|1391.3|1392.6|1391.4|1392.1|1390.9|39
1683190800000|2023-05-04 09:00:00|1392.6|1391.4|1391.7|1390.5|1392.6|1391.4|1391.7|1390.5|35
1683191100000|2023-05-04 09:05:00|1391.5|1390.3|1391.5|1390.3|1391.7|1390.5|1391.5|1390.3|41
1683191400000|2023-05-04 09:10:00|1391.4|1390.2|1390.8|1389.6|1391.5|1390.3|1390.8|1389.6|47
1683191700000|2023-05-04 09:15:00|1390.9|1389.7|1391.5|1390.3|1391.5|1390.3|1390.7|1389.5|33
1683192000000|2023-05-04 09:20:00|1391.3|1390.1|1391.4|1390.2|1391.7|1390.5|1391.2|1390|62
1683192300000|2023-05-04 09:25:00|1391.5|1390.3|1393|1391.8|1393.2|1392|1391.5|1390.3|91
1683192600000|2023-05-04 09:30:00|1392.9|1391.7|1392.6|1391.4|1393.7|1392.5|1392.4|1391.2|62
1683192900000|2023-05-04 09:35:00|1392.8|1391.6|1392.6|1391.4|1393.1|1391.9|1392.6|1391.4|17
1683193200000|2023-05-04 09:40:00|1392.5|1391.3|1392.1|1390.9|1392.8|1391.6|1392.1|1390.9|24
1683193500000|2023-05-04 09:45:00|1392|1390.8|1391.7|1390.5|1392|1390.8|1391|1389.8|38
1683193800000|2023-05-04 09:50:00|1391.4|1390.2|1391.7|1390.5|1391.9|1390.7|1391.4|1390.2|38
1683194100000|2023-05-04 09:55:00|1391.6|1390.4|1391.4|1390.2|1391.9|1390.7|1391.4|1390.2|17
1683194400000|2023-05-04 10:00:00|1391.5|1390.3|1391.6|1390.4|1392.1|1390.9|1391.4|1390.2|11
1683194700000|2023-05-04 10:05:00|1391.9|1390.7|1392.3|1391.1|1392.7|1391.5|1391.9|1390.7|21
1683195000000|2023-05-04 10:10:00|1392.4|1391.2|1392.2|1391|1392.5|1391.3|1392|1390.8|15
1683195300000|2023-05-04 10:15:00|1392.1|1390.9|1391.3|1390.1|1392.2|1391|1391.3|1390.1|38
1683195600000|2023-05-04 10:20:00|1391.4|1390.2|1392|1390.8|1392.3|1391.1|1391.2|1390|35
1683195900000|2023-05-04 10:25:00|1392.1|1390.9|1392.7|1391.5|1392.9|1391.7|1392.1|1390.9|12
1683196200000|2023-05-04 10:30:00|1392.6|1391.4|1392.5|1391.3|1392.6|1391.4|1392.5|1391.3|24
1683196500000|2023-05-04 10:35:00|1392.6|1391.4|1392.5|1391.3|1392.6|1391.4|1392.5|1391.3|12
1683196800000|2023-05-04 10:40:00|1392.6|1391.4|1392.8|1391.6|1392.9|1391.7|1392.5|1391.3|7
1683197100000|2023-05-04 10:45:00|1392.6|1391.4|1391|1389.8|1392.6|1391.4|1390.8|1389.6|227
1683197400000|2023-05-04 10:50:00|1390.8|1389.6|1391|1389.8|1391.5|1390.3|1390.8|1389.6|28
1683197700000|2023-05-04 10:55:00|1390.6|1389.4|1391.2|1390|1391.2|1390|1390.6|1389.4|18
1683198000000|2023-05-04 11:00:00|1391.1|1389.9|1390.7|1389.5|1391.1|1389.9|1390.3|1389.1|34
1683198300000|2023-05-04 11:05:00|1390.8|1389.6|1391.5|1390.3|1391.6|1390.4|1390.7|1389.5|27
1683198600000|2023-05-04 11:10:00|1391.4|1390.2|1391.5|1390.3|1391.5|1390.3|1391.2|1390|5
1683198900000|2023-05-04 11:15:00|1391.4|1390.2|1391.3|1390.1|1391.5|1390.3|1391.3|1390.1|3
1683199200000|2023-05-04 11:20:00|1391.4|1390.2|1391.6|1390.4|1391.9|1390.7|1391.1|1389.9|73
1683199500000|2023-05-04 11:25:00|1391.5|1390.3|1390.9|1389.7|1392|1390.8|1390.9|1389.7|83
1683199800000|2023-05-04 11:30:00|1390.8|1389.6|1390.5|1389.3|1391.5|1390.3|1390.3|1389.1|36
1683200100000|2023-05-04 11:35:00|1390.4|1389.2|1390.5|1389.3|1390.8|1389.6|1390.3|1389.1|25
1683200400000|2023-05-04 11:40:00|1390.3|1389.1|1389.5|1388.3|1390.5|1389.3|1389.5|1388.3|82
1683200700000|2023-05-04 11:45:00|1389.4|1388.2|1389|1387.8|1389.5|1388.3|1388.8|1387.6|276
1683201000000|2023-05-04 11:50:00|1389.2|1388|1389|1387.8|1389.3|1388.1|1389|1387.8|32
1683201300000|2023-05-04 11:55:00|1388.8|1387.6|1389.2|1388|1389.5|1388.3|1388.6|1387.4|99
1683201600000|2023-05-04 12:00:00|1389.3|1388.1|1389.6|1388.4|1389.8|1388.6|1388.9|1387.7|67
1683201900000|2023-05-04 12:05:00|1389.7|1388.5|1389|1387.8|1389.8|1388.6|1388.9|1387.7|84
1683202200000|2023-05-04 12:10:00|1388.9|1387.7|1389.6|1388.4|1389.9|1388.7|1388.8|1387.6|88
1683202500000|2023-05-04 12:15:00|1389.8|1388.6|1389.1|1387.9|1389.8|1388.6|1388.8|1387.6|82
1683202800000|2023-05-04 12:20:00|1389.2|1388|1389.8|1388.6|1389.8|1388.6|1388.9|1387.7|94
1683203100000|2023-05-04 12:25:00|1389.6|1388.4|1389.5|1388.3|1390.6|1389.4|1389.5|1388.3|107
1683203400000|2023-05-04 12:30:00|1389.7|1388.5|1391.3|1390.1|1391.3|1390.1|1389.6|1388.4|254
1683203700000|2023-05-04 12:35:00|1391.4|1390.2|1390.9|1389.7|1391.9|1390.7|1390.1|1388.9|337
1683204000000|2023-05-04 12:40:00|1390.7|1389.5|1390.7|1389.5|1391.3|1390.1|1390.2|1389|156
1683207000000|2023-05-04 13:30:00|1389.7|1388.5|1388.3|1387.1|1390.5|1389.3|1384.4|1383.2|3640
1683207300000|2023-05-04 13:35:00|1388.4|1387.2|1387.9|1386.7|1390.5|1389.3|1387.1|1385.9|1250
1683207600000|2023-05-04 13:40:00|1388.1|1386.9|1387|1385.8|1389.4|1388.2|1386.7|1385.5|901
1683207900000|2023-05-04 13:45:00|1386.9|1385.7|1389|1387.8|1389|1387.8|1385.8|1384.6|974
1683208200000|2023-05-04 13:50:00|1389.1|1387.9|1390|1388.8|1391|1389.8|1388.6|1387.4|727
1683208500000|2023-05-04 13:55:00|1389.9|1388.7|1389.3|1388.1|1390|1388.8|1388.1|1386.9|728
1683208800000|2023-05-04 14:00:00|1389.1|1387.9|1387.1|1385.9|1389.1|1387.9|1386.1|1384.9|653
1683209100000|2023-05-04 14:05:00|1387.2|1386|1387.4|1386.2|1387.8|1386.6|1386.3|1385.1|536
1683209400000|2023-05-04 14:10:00|1387.3|1386.1|1385.7|1384.5|1388.4|1387.2|1384.9|1383.7|1125
1683209700000|2023-05-04 14:15:00|1385.3|1384.1|1387.8|1386.6|1387.9|1386.7|1384.7|1383.5|901
1683210000000|2023-05-04 14:20:00|1387.7|1386.5|1388.2|1387|1388.2|1387|1386.4|1385.2|468
1683210300000|2023-05-04 14:25:00|1388.3|1387.1|1385.2|1384|1388.3|1387.1|1385.2|1384|607
1683210600000|2023-05-04 14:30:00|1384.8|1383.6|1384.2|1383|1385.6|1384.4|1383.4|1382.2|1352
1683210900000|2023-05-04 14:35:00|1384.4|1383.2|1384.2|1383|1385.7|1384.5|1383.5|1382.3|917
1683211200000|2023-05-04 14:40:00|1384.3|1383.1|1384.1|1382.9|1385.6|1384.4|1383.4|1382.2|733
1683211500000|2023-05-04 14:45:00|1384.2|1383|1384.2|1383|1385.6|1384.4|1383.9|1382.7|735
1683211800000|2023-05-04 14:50:00|1384.4|1383.2|1387.1|1385.9|1387.3|1386.1|1384.4|1383.2|764
1683212100000|2023-05-04 14:55:00|1387.2|1386|1388.3|1387.1|1388.6|1387.4|1386.6|1385.4|654
1683212400000|2023-05-04 15:00:00|1388.6|1387.4|1388.9|1387.7|1390.5|1389.3|1388.6|1387.4|867
1683212700000|2023-05-04 15:05:00|1389|1387.8|1390.1|1388.9|1390.8|1389.6|1388.1|1386.9|816
1683213000000|2023-05-04 15:10:00|1390|1388.8|1388.1|1386.9|1392.1|1390.9|1388.1|1386.9|807
1683213300000|2023-05-04 15:15:00|1388.3|1387.1|1387.6|1386.4|1388.6|1387.4|1386.6|1385.4|508
1683213600000|2023-05-04 15:20:00|1387.4|1386.2|1387.8|1386.6|1388.2|1387|1386.6|1385.4|466
1683213900000|2023-05-04 15:25:00|1387.9|1386.7|1387.1|1385.9|1388.6|1387.4|1387.1|1385.9|454
1683214200000|2023-05-04 15:30:00|1387.4|1386.2|1387.1|1385.9|1388.1|1386.9|1387.1|1385.9|274
1683214500000|2023-05-04 15:35:00|1387.4|1386.2|1386.5|1385.3|1387.4|1386.2|1385.2|1384|584
1683214800000|2023-05-04 15:40:00|1386.6|1385.4|1387.3|1386.1|1388.8|1387.6|1386.4|1385.2|414
1683215100000|2023-05-04 15:45:00|1387.5|1386.3|1386.1|1384.9|1387.6|1386.4|1386.1|1384.9|291
1683215400000|2023-05-04 15:50:00|1386.3|1385.1|1386.8|1385.6|1387.3|1386.1|1386.2|1385|253
1683215700000|2023-05-04 15:55:00|1386.7|1385.5|1386.3|1385.1|1386.8|1385.6|1386.1|1384.9|278
1683216000000|2023-05-04 16:00:00|1386.2|1385|1384.7|1383.5|1386.3|1385.1|1384.4|1383.2|393
1683216300000|2023-05-04 16:05:00|1384.9|1383.7|1385.2|1384|1385.2|1384|1384.4|1383.2|506
1683216600000|2023-05-04 16:10:00|1385.4|1384.2|1385.4|1384.2|1385.7|1384.5|1385.2|1384|374
1683216900000|2023-05-04 16:15:00|1385.7|1384.5|1387.6|1386.4|1387.9|1386.7|1385.7|1384.5|449
1683217200000|2023-05-04 16:20:00|1387.7|1386.5|1389.2|1388|1389.8|1388.6|1387.6|1386.4|795
1683217500000|2023-05-04 16:25:00|1389|1387.8|1388.8|1387.6|1389|1387.8|1387.6|1386.4|317
1683217800000|2023-05-04 16:30:00|1389.3|1388.1|1387.8|1386.6|1389.4|1388.2|1387.8|1386.6|263
1683218100000|2023-05-04 16:35:00|1387.7|1386.5|1389.6|1388.4|1389.6|1388.4|1387.7|1386.5|306
1683218400000|2023-05-04 16:40:00|1390.1|1388.9|1392.4|1391.2|1393|1391.8|1389.4|1388.2|1011
1683218700000|2023-05-04 16:45:00|1392.5|1391.3|1391.8|1390.6|1393|1391.8|1391.1|1389.9|575
1683219000000|2023-05-04 16:50:00|1391.9|1390.7|1391.4|1390.2|1392.5|1391.3|1391.3|1390.1|679
1683219300000|2023-05-04 16:55:00|1391.5|1390.3|1393|1391.8|1393.3|1392.1|1390.8|1389.6|569
1683219600000|2023-05-04 17:00:00|1392.9|1391.7|1393|1391.8|1393.5|1392.3|1392.3|1391.1|563
1683219900000|2023-05-04 17:05:00|1393.3|1392.1|1393.6|1392.4|1393.6|1392.4|1392.6|1391.4|502
1683220200000|2023-05-04 17:10:00|1393.5|1392.3|1394.5|1393.3|1394.5|1393.3|1393.1|1391.9|464
1683220500000|2023-05-04 17:15:00|1394.7|1393.5|1395.9|1394.7|1396.5|1395.3|1394.7|1393.5|677
1683220800000|2023-05-04 17:20:00|1395.7|1394.5|1396.5|1395.3|1397|1395.8|1395.4|1394.2|551
1683221100000|2023-05-04 17:25:00|1396.6|1395.4|1396.5|1395.3|1397.7|1396.5|1396.3|1395.1|524
1683221400000|2023-05-04 17:30:00|1396.4|1395.2|1397.3|1396.1|1397.9|1396.7|1396.3|1395.1|586
1683221700000|2023-05-04 17:35:00|1397.4|1396.2|1399.8|1398.6|1400.1|1398.9|1397.4|1396.2|873
1683222000000|2023-05-04 17:40:00|1399.6|1398.4|1398.7|1397.5|1400.3|1399.1|1398.5|1397.3|557
1683222300000|2023-05-04 17:45:00|1399|1397.8|1396.7|1395.5|1399|1397.8|1396.5|1395.3|514
1683222600000|2023-05-04 17:50:00|1396.8|1395.6|1395.5|1394.3|1397.3|1396.1|1395.3|1394.1|984
1683222900000|2023-05-04 17:55:00|1395.6|1394.4|1395.9|1394.7|1396.1|1394.9|1395.1|1393.9|429
1683223200000|2023-05-04 18:00:00|1396|1394.8|1398.2|1397|1398.4|1397.2|1396|1394.8|806
1683223500000|2023-05-04 18:05:00|1398.3|1397.1|1395.5|1394.3|1398.6|1397.4|1395.4|1394.2|907
1683223800000|2023-05-04 18:10:00|1395.4|1394.2|1395.6|1394.4|1395.7|1394.5|1393.8|1392.6|2447
1683224100000|2023-05-04 18:15:00|1395.4|1394.2|1394.4|1393.2|1395.6|1394.4|1393.5|1392.3|846
1683244800000|2023-05-05 00:00:00|1393.6|1392.4|1395|1393.8|1395|1393.8|1392.8|1391.6|363
1683245100000|2023-05-05 00:05:00|1394.9|1393.7|1395.7|1394.5|1395.8|1394.6|1394.7|1393.5|173
1683245400000|2023-05-05 00:10:00|1395.5|1394.3|1395.8|1394.6|1395.9|1394.7|1395.5|1394.3|106
1683245700000|2023-05-05 00:15:00|1395.7|1394.5|1395.4|1394.2|1395.8|1394.6|1395.3|1394.1|28
1683246000000|2023-05-05 00:20:00|1395.5|1394.3|1395.1|1393.9|1395.8|1394.6|1395.1|1393.9|65
1683246300000|2023-05-05 00:25:00|1395.4|1394.2|1395.1|1393.9|1395.4|1394.2|1395.1|1393.9|29
1683246600000|2023-05-05 00:30:00|1395.3|1394.1|1395.3|1394.1|1395.6|1394.4|1395.1|1393.9|33
1683246900000|2023-05-05 00:35:00|1395.6|1394.4|1395.4|1394.2|1395.6|1394.4|1395.3|1394.1|7
1683247200000|2023-05-05 00:40:00|1395.5|1394.3|1395.6|1394.4|1395.6|1394.4|1395.3|1394.1|24
1683247500000|2023-05-05 00:45:00|1395.5|1394.3|1395.5|1394.3|1395.8|1394.6|1395.5|1394.3|28
1683247800000|2023-05-05 00:50:00|1395.4|1394.2|1395.4|1394.2|1395.4|1394.2|1395.4|1394.2|7
1683248100000|2023-05-05 00:55:00|1395.3|1394.1|1395.3|1394.1|1395.3|1394.1|1395.2|1394|29
1683248400000|2023-05-05 01:00:00|1395.2|1394|1396.9|1395.7|1396.9|1395.7|1394|1392.8|194
1683248700000|2023-05-05 01:05:00|1397.1|1395.9|1398.2|1397|1398.8|1397.6|1397.1|1395.9|225
1683249000000|2023-05-05 01:10:00|1398|1396.8|1398|1396.8|1398.8|1397.6|1397.8|1396.6|31
1683249300000|2023-05-05 01:15:00|1397.9|1396.7|1398|1396.8|1398.2|1397|1397.5|1396.3|52
1683249600000|2023-05-05 01:20:00|1398.1|1396.9|1398.4|1397.2|1398.4|1397.2|1398|1396.8|38
1683249900000|2023-05-05 01:25:00|1398.3|1397.1|1396.6|1395.4|1398.3|1397.1|1396.5|1395.3|58
1683250200000|2023-05-05 01:30:00|1396.5|1395.3|1396.8|1395.6|1397.3|1396.1|1396.3|1395.1|34
1683250500000|2023-05-05 01:35:00|1396.6|1395.4|1395.3|1394.1|1397|1395.8|1395.3|1394.1|68
1683250800000|2023-05-05 01:40:00|1395.5|1394.3|1395.4|1394.2|1395.6|1394.4|1394|1392.8|133
1683251100000|2023-05-05 01:45:00|1395.3|1394.1|1393.9|1392.7|1395.6|1394.4|1393.8|1392.6|64
1683251400000|2023-05-05 01:50:00|1393.8|1392.6|1395.2|1394|1395.8|1394.6|1393.8|1392.6|113
1683251700000|2023-05-05 01:55:00|1395.3|1394.1|1396.6|1395.4|1396.6|1395.4|1395.1|1393.9|48
1683252000000|2023-05-05 02:00:00|1396.5|1395.3|1395.9|1394.7|1396.8|1395.6|1395.9|1394.7|26
1683252300000|2023-05-05 02:05:00|1396|1394.8|1395.5|1394.3|1396|1394.8|1394.9|1393.7|14
1683252600000|2023-05-05 02:10:00|1395.4|1394.2|1396.1|1394.9|1396.3|1395.1|1395.4|1394.2|10
1683252900000|2023-05-05 02:15:00|1396|1394.8|1396.3|1395.1|1396.4|1395.2|1395.9|1394.7|23
1683253200000|2023-05-05 02:20:00|1396.4|1395.2|1395.8|1394.6|1396.4|1395.2|1395.3|1394.1|46
1683253500000|2023-05-05 02:25:00|1395.7|1394.5|1395.5|1394.3|1395.7|1394.5|1395.4|1394.2|8
1683253800000|2023-05-05 02:30:00|1395.6|1394.4|1396.3|1395.1|1396.3|1395.1|1395.5|1394.3|55
1683254100000|2023-05-05 02:35:00|1396|1394.8|1395.3|1394.1|1396.1|1394.9|1394.9|1393.7|17
1683254400000|2023-05-05 02:40:00|1395.2|1394|1395.1|1393.9|1395.5|1394.3|1394.7|1393.5|31
1683254700000|2023-05-05 02:45:00|1395.2|1394|1396.6|1395.4|1396.6|1395.4|1395.1|1393.9|90
1683255000000|2023-05-05 02:50:00|1396.7|1395.5|1396.8|1395.6|1396.9|1395.7|1396.4|1395.2|14
1683255300000|2023-05-05 02:55:00|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|20
1683255600000|2023-05-05 03:00:00|1397.3|1396.1|1397.8|1396.6|1397.9|1396.7|1397.3|1396.1|80
1683255900000|2023-05-05 03:05:00|1397.7|1396.5|1397.2|1396|1398.2|1397|1397.2|1396|67
1683256200000|2023-05-05 03:10:00|1397.3|1396.1|1397.5|1396.3|1397.7|1396.5|1397.1|1395.9|23
1683256500000|2023-05-05 03:15:00|1397.6|1396.4|1398.1|1396.9|1398.2|1397|1397.3|1396.1|56
1683256800000|2023-05-05 03:20:00|1398|1396.8|1398.2|1397|1398.2|1397|1397.8|1396.6|15
1683257100000|2023-05-05 03:25:00|1398.1|1396.9|1398.2|1397|1398.2|1397|1397.7|1396.5|40
1683257400000|2023-05-05 03:30:00|1398.1|1396.9|1398.5|1397.3|1398.5|1397.3|1398|1396.8|47
1683257700000|2023-05-05 03:35:00|1398.6|1397.4|1399.9|1398.7|1400|1398.8|1398.4|1397.2|163
1683258000000|2023-05-05 03:40:00|1400|1398.8|1400.4|1399.2|1401.1|1399.9|1399.9|1398.7|230
1683258300000|2023-05-05 03:45:00|1400.3|1399.1|1400.1|1398.9|1400.3|1399.1|1400.1|1398.9|23
1683258600000|2023-05-05 03:50:00|1400.4|1399.2|1400.6|1399.4|1400.6|1399.4|1400.1|1398.9|59
1683258900000|2023-05-05 03:55:00|1400.4|1399.2|1400.1|1398.9|1400.4|1399.2|1399.9|1398.7|32
1683259200000|2023-05-05 04:00:00|1400|1398.8|1400.3|1399.1|1400.8|1399.6|1399.8|1398.6|73
1683259500000|2023-05-05 04:05:00|1400.6|1399.4|1400.4|1399.2|1400.8|1399.6|1400.3|1399.1|72
1683259800000|2023-05-05 04:10:00|1400.3|1399.1|1400.5|1399.3|1400.5|1399.3|1400.1|1398.9|44
1683260100000|2023-05-05 04:15:00|1400.4|1399.2|1400.3|1399.1|1400.4|1399.2|1400.3|1399.1|24
1683260400000|2023-05-05 04:20:00|1400.2|1399|1400.2|1399|1400.2|1399|1400.2|1399|4
1683260700000|2023-05-05 04:25:00|1400.5|1399.3|1400.9|1399.7|1401|1399.8|1400.5|1399.3|32
1683261000000|2023-05-05 04:30:00|1400.8|1399.6|1400.6|1399.4|1400.9|1399.7|1400.5|1399.3|6
1683261300000|2023-05-05 04:35:00|1400.5|1399.3|1400.5|1399.3|1400.7|1399.5|1400.5|1399.3|28
1683261600000|2023-05-05 04:40:00|||||||||13
1683261900000|2023-05-05 04:45:00|1400.6|1399.4|1400.6|1399.4|1400.6|1399.4|1400.4|1399.2|29
1683262200000|2023-05-05 04:50:00|1400.5|1399.3|1400.4|1399.2|1400.5|1399.3|1400.4|1399.2|17
1683262500000|2023-05-05 04:55:00|1400.2|1399|1400.2|1399|1400.4|1399.2|1399.7|1398.5|42
1683262800000|2023-05-05 05:00:00|1400.5|1399.3|1400.2|1399|1400.5|1399.3|1400.2|1399|11
1683263100000|2023-05-05 05:05:00|1400|1398.8|1399.9|1398.7|1400.2|1399|1399.9|1398.7|6
1683263400000|2023-05-05 05:10:00|1400|1398.8|1400|1398.8|1400|1398.8|1399.8|1398.6|8
1683263700000|2023-05-05 05:15:00|1400.2|1399|1400.2|1399|1400.2|1399|1400.2|1399|16
1683264000000|2023-05-05 05:20:00|1400|1398.8|1399.4|1398.2|1400|1398.8|1399.3|1398.1|25
1683264300000|2023-05-05 05:25:00|1399.5|1398.3|1400.3|1399.1|1400.3|1399.1|1399.5|1398.3|27
1683264600000|2023-05-05 05:30:00|1400.4|1399.2|1400.2|1399|1400.8|1399.6|1399.7|1398.5|36
1683264900000|2023-05-05 05:35:00|1400.3|1399.1|1399.7|1398.5|1400.7|1399.5|1399.6|1398.4|14
1683265200000|2023-05-05 05:40:00|1399.8|1398.6|1399.7|1398.5|1399.9|1398.7|1399.4|1398.2|16
1683265500000|2023-05-05 05:45:00|1399.6|1398.4|1401|1399.8|1401.1|1399.9|1399.4|1398.2|44
1683265800000|2023-05-05 05:50:00|1401.1|1399.9|1399.7|1398.5|1401.1|1399.9|1399.6|1398.4|32
1683266100000|2023-05-05 05:55:00|1399.9|1398.7|1399.9|1398.7|1400.1|1398.9|1399.6|1398.4|8
1683266400000|2023-05-05 06:00:00|1400|1398.8|1399.6|1398.4|1400.1|1398.9|1399.4|1398.2|19
1683266700000|2023-05-05 06:05:00|1399.5|1398.3|1399.6|1398.4|1400.1|1398.9|1399.5|1398.3|15
1683267000000|2023-05-05 06:10:00|1399.9|1398.7|1400.7|1399.5|1400.7|1399.5|1399.9|1398.7|14
1683267300000|2023-05-05 06:15:00|1400.4|1399.2|1401.1|1399.9|1401.1|1399.9|1400.2|1399|39
1683267600000|2023-05-05 06:20:00|1401.2|1400|1400.7|1399.5|1401.2|1400|1400.6|1399.4|23
1683267900000|2023-05-05 06:25:00|1400.6|1399.4|1401|1399.8|1401.7|1400.5|1400.6|1399.4|94
1683268200000|2023-05-05 06:30:00|1401.2|1400|1401.2|1400|1401.7|1400.5|1401|1399.8|60
1683268500000|2023-05-05 06:35:00|1401.3|1400.1|1401.5|1400.3|1401.7|1400.5|1400.7|1399.5|108
1683268800000|2023-05-05 06:40:00|1401.3|1400.1|1401.1|1399.9|1401.3|1400.1|1401.1|1399.9|67
1683269100000|2023-05-05 06:45:00|1401|1399.8|1400.5|1399.3|1401|1399.8|1400.2|1399|184
1683269400000|2023-05-05 06:50:00|1400.6|1399.4|1400.6|1399.4|1400.6|1399.4|1400.3|1399.1|85
1683269700000|2023-05-05 06:55:00|1400.4|1399.2|1401.2|1400|1401.2|1400|1400.4|1399.2|64
1683270000000|2023-05-05 07:00:00|1401.1|1399.9|1400.2|1399|1401.1|1399.9|1399.7|1398.5|78
1683270300000|2023-05-05 07:05:00|1400.3|1399.1|1400.2|1399|1400.7|1399.5|1399.9|1398.7|25
1683270600000|2023-05-05 07:10:00|1400.4|1399.2|1400.2|1399|1400.9|1399.7|1399.9|1398.7|50
1683270900000|2023-05-05 07:15:00|1400|1398.8|1401.3|1400.1|1401.3|1400.1|1400|1398.8|191
1683271200000|2023-05-05 07:20:00|1401.2|1400|1401.4|1400.2|1401.5|1400.3|1401.1|1399.9|16
1683271500000|2023-05-05 07:25:00|1401.1|1399.9|1400.7|1399.5|1401.4|1400.2|1400.7|1399.5|46
1683271800000|2023-05-05 07:30:00|1400.6|1399.4|1400.7|1399.5|1401.1|1399.9|1400.4|1399.2|29
1683272100000|2023-05-05 07:35:00|1400.8|1399.6|1399.7|1398.5|1400.8|1399.6|1399.7|1398.5|27
1683272400000|2023-05-05 07:40:00|1399.8|1398.6|1400.3|1399.1|1400.4|1399.2|1399.8|1398.6|55
1683272700000|2023-05-05 07:45:00|1400.2|1399|1400.5|1399.3|1400.5|1399.3|1400.2|1399|17
1683273000000|2023-05-05 07:50:00|1400.4|1399.2|1401|1399.8|1401.1|1399.9|1399.9|1398.7|32
1683273300000|2023-05-05 07:55:00|1400.9|1399.7|1400.3|1399.1|1400.9|1399.7|1400.2|1399|26
1683273600000|2023-05-05 08:00:00|1400.5|1399.3|1400.4|1399.2|1401.1|1399.9|1400.3|1399.1|20
1683273900000|2023-05-05 08:05:00|1400.5|1399.3|1400.5|1399.3|1401|1399.8|1400.3|1399.1|19
1683274200000|2023-05-05 08:10:00|1400.6|1399.4|1400.9|1399.7|1401|1399.8|1400.4|1399.2|28
1683274500000|2023-05-05 08:15:00|1401|1399.8|1401|1399.8|1401|1399.8|1400.8|1399.6|36
1683274800000|2023-05-05 08:20:00|1400.9|1399.7|1400.4|1399.2|1401|1399.8|1400.2|1399|30
1683275100000|2023-05-05 08:25:00|1400.5|1399.3|1400.7|1399.5|1400.7|1399.5|1400|1398.8|172
1683275400000|2023-05-05 08:30:00|1400.5|1399.3|1399.8|1398.6|1400.7|1399.5|1399.8|1398.6|32
1683275700000|2023-05-05 08:35:00|1400|1398.8|1401.1|1399.9|1401.2|1400|1400|1398.8|120
1683276000000|2023-05-05 08:40:00|1400.9|1399.7|1400.8|1399.6|1401.2|1400|1400.3|1399.1|25
1683276300000|2023-05-05 08:45:00|1401|1399.8|1401.2|1400|1401.2|1400|1400.7|1399.5|43
1683276600000|2023-05-05 08:50:00|1401.4|1400.2|1401.7|1400.5|1401.7|1400.5|1401|1399.8|63
1683276900000|2023-05-05 08:55:00|1401.9|1400.7|1401.9|1400.7|1401.9|1400.7|1401.9|1400.7|49
1683277200000|2023-05-05 09:00:00|1401.6|1400.4|1401.8|1400.6|1401.8|1400.6|1401|1399.8|246
1683277500000|2023-05-05 09:05:00|1401.7|1400.5|1401.8|1400.6|1401.8|1400.6|1401.5|1400.3|15
1683277800000|2023-05-05 09:10:00|1401.7|1400.5|1401.6|1400.4|1402.1|1400.9|1401.5|1400.3|115
1683278100000|2023-05-05 09:15:00|1401.7|1400.5|1401.4|1400.2|1402.1|1400.9|1401.4|1400.2|111
1683278400000|2023-05-05 09:20:00|1401.6|1400.4|1401.2|1400|1401.6|1400.4|1401.2|1400|23
1683278700000|2023-05-05 09:25:00|1401.4|1400.2|1401.2|1400|1401.4|1400.2|1400.9|1399.7|67
1683279000000|2023-05-05 09:30:00|1401.1|1399.9|1401.3|1400.1|1401.6|1400.4|1400.6|1399.4|63
1683279300000|2023-05-05 09:35:00|1401.4|1400.2|1401.6|1400.4|1401.6|1400.4|1401.3|1400.1|25
1683279600000|2023-05-05 09:40:00|1401.3|1400.1|1401.1|1399.9|1401.3|1400.1|1400.8|1399.6|30
1683279900000|2023-05-05 09:45:00|1401.2|1400|1401.2|1400|1401.6|1400.4|1401.1|1399.9|51
1683280200000|2023-05-05 09:50:00|1401.1|1399.9|1401.5|1400.3|1401.8|1400.6|1401.1|1399.9|17
1683280500000|2023-05-05 09:55:00|1401.4|1400.2|1401.9|1400.7|1402.3|1401.1|1401.4|1400.2|119
1683280800000|2023-05-05 10:00:00|1402|1400.8|1402.3|1401.1|1402.4|1401.2|1401.8|1400.6|132
1683281100000|2023-05-05 10:05:00|1402.4|1401.2|1402.1|1400.9|1402.4|1401.2|1402.1|1400.9|70
1683281400000|2023-05-05 10:10:00|1402.3|1401.1|1402.2|1401|1402.4|1401.2|1402.1|1400.9|33
1683281700000|2023-05-05 10:15:00|1402.3|1401.1|1402.5|1401.3|1402.8|1401.6|1402.2|1401|86
1683282000000|2023-05-05 10:20:00|1402.1|1400.9|1402.9|1401.7|1403|1401.8|1402|1400.8|54
1683282300000|2023-05-05 10:25:00|1403|1401.8|1403.3|1402.1|1403.5|1402.3|1403|1401.8|173
1683282600000|2023-05-05 10:30:00|1403.1|1401.9|1402.8|1401.6|1403.4|1402.2|1402.7|1401.5|57
1683282900000|2023-05-05 10:35:00|1402.7|1401.5|1402.6|1401.4|1402.7|1401.5|1402.5|1401.3|25
1683283200000|2023-05-05 10:40:00|1402.5|1401.3|1402.6|1401.4|1403|1401.8|1402.2|1401|49
1683283500000|2023-05-05 10:45:00|1402.5|1401.3|1402.4|1401.2|1402.7|1401.5|1402.2|1401|50
1683283800000|2023-05-05 10:50:00|1402.5|1401.3|1402.7|1401.5|1402.9|1401.7|1402.5|1401.3|33
1683284100000|2023-05-05 10:55:00|1402.8|1401.6|1401.9|1400.7|1402.9|1401.7|1401.9|1400.7|54
1683284400000|2023-05-05 11:00:00|1401.8|1400.6|1402.4|1401.2|1402.4|1401.2|1401.7|1400.5|124
1683284700000|2023-05-05 11:05:00|1402.5|1401.3|1402.2|1401|1402.9|1401.7|1402.2|1401|81
1683285000000|2023-05-05 11:10:00|1402.1|1400.9|1401.7|1400.5|1402.2|1401|1401.4|1400.2|60
1683285300000|2023-05-05 11:15:00|1401.4|1400.2|1401.3|1400.1|1401.8|1400.6|1401.2|1400|74
1683285600000|2023-05-05 11:20:00|1401.4|1400.2|1402.1|1400.9|1402.5|1401.3|1401.4|1400.2|74
1683285900000|2023-05-05 11:25:00|1402.2|1401|1402.6|1401.4|1402.8|1401.6|1401.8|1400.6|117
1683286200000|2023-05-05 11:30:00|1402.7|1401.5|1403.1|1401.9|1403.3|1402.1|1402.6|1401.4|115
1683286500000|2023-05-05 11:35:00|1403|1401.8|1402.8|1401.6|1403.1|1401.9|1402.8|1401.6|41
1683286800000|2023-05-05 11:40:00|1402.9|1401.7|1402.7|1401.5|1403.2|1402|1402.4|1401.2|141
1683287100000|2023-05-05 11:45:00|1402.9|1401.7|1402.9|1401.7|1403.2|1402|1402.8|1401.6|30
1683287400000|2023-05-05 11:50:00|1402.7|1401.5|1401.6|1400.4|1402.7|1401.5|1401.6|1400.4|122
1683287700000|2023-05-05 11:55:00|1401.8|1400.6|1401.1|1399.9|1402.1|1400.9|1401.1|1399.9|141
1683288000000|2023-05-05 12:00:00|1401|1399.8|1400.7|1399.5|1401.1|1399.9|1400.4|1399.2|159
1683288300000|2023-05-05 12:05:00|1400.6|1399.4|1400.8|1399.6|1401.1|1399.9|1400.5|1399.3|151
1683288600000|2023-05-05 12:10:00|1400.7|1399.5|1401.1|1399.9|1401.5|1400.3|1400.7|1399.5|187
1683288900000|2023-05-05 12:15:00|1400.9|1399.7|1401.1|1399.9|1401.1|1399.9|1400.4|1399.2|88
1683289200000|2023-05-05 12:20:00|1401.2|1400|1400.9|1399.7|1401.2|1400|1400.8|1399.6|55
1683289500000|2023-05-05 12:25:00|1400.7|1399.5|1400|1398.8|1400.7|1399.5|1399.9|1398.7|125
1683289800000|2023-05-05 12:30:00|1400.1|1398.9|1398.5|1397.3|1400.4|1399.2|1398.4|1397.2|232
1683290100000|2023-05-05 12:35:00|1398.7|1397.5|1398.2|1397|1399.1|1397.9|1397.9|1396.7|182
1683290400000|2023-05-05 12:40:00|1398.3|1397.1|1400.1|1398.9|1400.4|1399.2|1398.3|1397.1|193
1683293400000|2023-05-05 13:30:00|1403.3|1402.1|1405.7|1404.5|1405.7|1404.5|1401|1399.8|2891
1683293700000|2023-05-05 13:35:00|1405.9|1404.7|1406.5|1405.3|1406.9|1405.7|1405.5|1404.3|1948
1683294000000|2023-05-05 13:40:00|1406.6|1405.4|1407.7|1406.5|1408.9|1407.7|1406.2|1405|2341
1683294300000|2023-05-05 13:45:00|1407.9|1406.7|1407.5|1406.3|1408.9|1407.7|1406.4|1405.2|1542
1683294600000|2023-05-05 13:50:00|1407.2|1406|1409.1|1407.9|1409.8|1408.6|1406.9|1405.7|1878
1683294900000|2023-05-05 13:55:00|1408.9|1407.7|1409|1407.8|1411|1409.8|1408.6|1407.4|1155
1683295200000|2023-05-05 14:00:00|1409.2|1408|1410.3|1409.1|1410.8|1409.6|1409.2|1408|1250
1683295500000|2023-05-05 14:05:00|1410|1408.8|1411.8|1410.6|1412.1|1410.9|1410|1408.8|1404
1683295800000|2023-05-05 14:10:00|1412|1410.8|1409.6|1408.4|1412.1|1410.9|1409.5|1408.3|1239
1683296100000|2023-05-05 14:15:00|1409.7|1408.5|1409.2|1408|1410.4|1409.2|1408|1406.8|1149
1683296400000|2023-05-05 14:20:00|1409.1|1407.9|1409|1407.8|1409.8|1408.6|1408.2|1407|810
1683296700000|2023-05-05 14:25:00|1408.8|1407.6|1408|1406.8|1409.1|1407.9|1407.1|1405.9|972
1683297000000|2023-05-05 14:30:00|1408.1|1406.9|1407.7|1406.5|1408.9|1407.7|1407.7|1406.5|725
1683297300000|2023-05-05 14:35:00|1407.5|1406.3|1407.6|1406.4|1408|1406.8|1406.1|1404.9|1014
1683297600000|2023-05-05 14:40:00|1407.7|1406.5|1408.9|1407.7|1408.9|1407.7|1407.7|1406.5|644
1683297900000|2023-05-05 14:45:00|1408.7|1407.5|1408.1|1406.9|1409.2|1408|1408.1|1406.9|639
1683298200000|2023-05-05 14:50:00|1408|1406.8|1406|1404.8|1408.1|1406.9|1406|1404.8|686
1683298500000|2023-05-05 14:55:00|1405.7|1404.5|1407.2|1406|1407.2|1406|1405.5|1404.3|684
1683298800000|2023-05-05 15:00:00|1407|1405.8|1408.8|1407.6|1409.1|1407.9|1406.9|1405.7|561
1683299100000|2023-05-05 15:05:00|1409.1|1407.9|1407.4|1406.2|1409.3|1408.1|1407.2|1406|755
1683299400000|2023-05-05 15:10:00|1407.7|1406.5|1409|1407.8|1409|1407.8|1407.4|1406.2|401
1683299700000|2023-05-05 15:15:00|1409.2|1408|1407.6|1406.4|1409.7|1408.5|1407.4|1406.2|795
1683300000000|2023-05-05 15:20:00|1407.4|1406.2|1405.4|1404.2|1407.9|1406.7|1405.4|1404.2|437
1683300300000|2023-05-05 15:25:00|1405.7|1404.5|1406.3|1405.1|1407.3|1406.1|1405.4|1404.2|331
1683300600000|2023-05-05 15:30:00|1406.4|1405.2|1406.3|1405.1|1407|1405.8|1405.7|1404.5|353
1683300900000|2023-05-05 15:35:00|1406.5|1405.3|1406.1|1404.9|1407.2|1406|1405.6|1404.4|446
1683301200000|2023-05-05 15:40:00|1405.8|1404.6|1407.2|1406|1407.3|1406.1|1405.6|1404.4|362
1683301500000|2023-05-05 15:45:00|1407.1|1405.9|1407.3|1406.1|1408.2|1407|1407|1405.8|399
1683301800000|2023-05-05 15:50:00|1407.5|1406.3|1408.6|1407.4|1409.1|1407.9|1407.4|1406.2|432
1683302100000|2023-05-05 15:55:00|1408.8|1407.6|1408.4|1407.2|1409.1|1407.9|1408.3|1407.1|302
1683302400000|2023-05-05 16:00:00|1408.6|1407.4|1408.8|1407.6|1409.3|1408.1|1408.6|1407.4|594
1683302700000|2023-05-05 16:05:00|1408.7|1407.5|1407.9|1406.7|1408.8|1407.6|1407.9|1406.7|190
1683303000000|2023-05-05 16:10:00|1408.2|1407|1406.8|1405.6|1408.4|1407.2|1406.8|1405.6|527
1683303300000|2023-05-05 16:15:00|1407.1|1405.9|1407.2|1406|1408.3|1407.1|1406.8|1405.6|547
1683303600000|2023-05-05 16:20:00|1407.4|1406.2|1408.7|1407.5|1408.7|1407.5|1407.2|1406|398
1683303900000|2023-05-05 16:25:00|1408.6|1407.4|1409.7|1408.5|1410|1408.8|1408.6|1407.4|563
1683304200000|2023-05-05 16:30:00|1409.8|1408.6|1410|1408.8|1410.2|1409|1409.5|1408.3|528
1683304500000|2023-05-05 16:35:00|1410.1|1408.9|1409.2|1408|1410.2|1409|1408.9|1407.7|390
1683304800000|2023-05-05 16:40:00|1409.4|1408.2|1410.5|1409.3|1410.6|1409.4|1409.2|1408|340
1683305100000|2023-05-05 16:45:00|1410.4|1409.2|1411.4|1410.2|1411.4|1410.2|1410.1|1408.9|518
1683305400000|2023-05-05 16:50:00|1411.3|1410.1|1410.6|1409.4|1411.6|1410.4|1410.4|1409.2|440
1683305700000|2023-05-05 16:55:00|1410.9|1409.7|1410.8|1409.6|1411.1|1409.9|1409.9|1408.7|411
1683306000000|2023-05-05 17:00:00|1410.7|1409.5|1410|1408.8|1411.3|1410.1|1410|1408.8|571
1683306300000|2023-05-05 17:05:00|1409.9|1408.7|1411.1|1409.9|1411.7|1410.5|1409.5|1408.3|584
1683306600000|2023-05-05 17:10:00|1411.4|1410.2|1410.6|1409.4|1411.6|1410.4|1410.2|1409|611
1683306900000|2023-05-05 17:15:00|1410.7|1409.5|1409.6|1408.4|1410.8|1409.6|1409.6|1408.4|704
1683307200000|2023-05-05 17:20:00|1409.1|1407.9|1409.7|1408.5|1410.1|1408.9|1409.1|1407.9|446
1683307500000|2023-05-05 17:25:00|1409.6|1408.4|1409.7|1408.5|1409.8|1408.6|1409.2|1408|351
1683307800000|2023-05-05 17:30:00|1409.8|1408.6|1410.5|1409.3|1410.7|1409.5|1409.7|1408.5|579
1683308100000|2023-05-05 17:35:00|1410.3|1409.1|1409.9|1408.7|1410.3|1409.1|1408.7|1407.5|687
1683308400000|2023-05-05 17:40:00|1410|1408.8|1409.7|1408.5|1410.1|1408.9|1409.5|1408.3|464
1683308700000|2023-05-05 17:45:00|1409.6|1408.4|1408.5|1407.3|1409.6|1408.4|1408.1|1406.9|498
1683309000000|2023-05-05 17:50:00|1408.7|1407.5|1409|1407.8|1409.3|1408.1|1408.5|1407.3|480
1683309300000|2023-05-05 17:55:00|1409.2|1408|1410|1408.8|1410.2|1409|1408.6|1407.4|541
1683309600000|2023-05-05 18:00:00|1410.2|1409|1410.2|1409|1410.8|1409.6|1409.3|1408.1|563
1683309900000|2023-05-05 18:05:00|1410.1|1408.9|1409.9|1408.7|1410.4|1409.2|1409.3|1408.1|918
1683310200000|2023-05-05 18:10:00|1410|1408.8|1410.5|1409.3|1410.6|1409.4|1409.3|1408.1|2487
1683310500000|2023-05-05 18:15:00|1410.6|1409.4|1410.5|1409.3|1410.8|1409.6|1410.2|1409|929
1683504000000|2023-05-08 00:00:00|1405.1|1403.9|1405.8|1404.6|1406.3|1405.1|1404.6|1403.4|535
1683504300000|2023-05-08 00:05:00|1405.9|1404.7|1405.8|1404.6|1406.7|1405.5|1405.8|1404.6|265
1683504600000|2023-05-08 00:10:00|1405.9|1404.7|1405.8|1404.6|1406.3|1405.1|1405.8|1404.6|102
1683504900000|2023-05-08 00:15:00|1405.7|1404.5|1406|1404.8|1406.4|1405.2|1405.7|1404.5|52
1683505200000|2023-05-08 00:20:00|1405.7|1404.5|1404.8|1403.6|1406|1404.8|1404.8|1403.6|71
1683505500000|2023-05-08 00:25:00|1404.9|1403.7|1404.7|1403.5|1405|1403.8|1403.9|1402.7|84
1683505800000|2023-05-08 00:30:00|1404.4|1403.2|1403.4|1402.2|1404.7|1403.5|1403.1|1401.9|80
1683506100000|2023-05-08 00:35:00|1403.3|1402.1|1404.3|1403.1|1404.4|1403.2|1403.3|1402.1|32
1683506400000|2023-05-08 00:40:00|1404.2|1403|1402.7|1401.5|1404.2|1403|1402.5|1401.3|54
1683506700000|2023-05-08 00:45:00|1402.5|1401.3|1402.5|1401.3|1402.5|1401.3|1402.3|1401.1|22
1683507000000|2023-05-08 00:50:00|1402.7|1401.5|1402.2|1401|1402.7|1401.5|1401.9|1400.7|23
1683507300000|2023-05-08 00:55:00|1402.1|1400.9|1402.3|1401.1|1402.8|1401.6|1401.9|1400.7|33
1683507600000|2023-05-08 01:00:00|1402.4|1401.2|1401.7|1400.5|1403.7|1402.5|1401|1399.8|291
1683507900000|2023-05-08 01:05:00|1401.6|1400.4|1403|1401.8|1403.2|1402|1401.2|1400|99
1683508200000|2023-05-08 01:10:00|1403.1|1401.9|1402.6|1401.4|1403.1|1401.9|1402|1400.8|52
1683508500000|2023-05-08 01:15:00|1402.5|1401.3|1402.3|1401.1|1402.7|1401.5|1402|1400.8|44
1683508800000|2023-05-08 01:20:00|1402.4|1401.2|1401.6|1400.4|1402.6|1401.4|1401.5|1400.3|60
1683509100000|2023-05-08 01:25:00|1401.5|1400.3|1401.2|1400|1401.8|1400.6|1400.8|1399.6|36
1683509400000|2023-05-08 01:30:00|1401.3|1400.1|1401.8|1400.6|1402.5|1401.3|1401.3|1400.1|100
1683509700000|2023-05-08 01:35:00|1401.7|1400.5|1401.6|1400.4|1402|1400.8|1401.5|1400.3|16
1683510000000|2023-05-08 01:40:00|1401.7|1400.5|1401.2|1400|1402|1400.8|1401|1399.8|22
1683510300000|2023-05-08 01:45:00|1401.3|1400.1|1400.7|1399.5|1401.3|1400.1|1400.7|1399.5|25
1683510600000|2023-05-08 01:50:00|1400.5|1399.3|1401.1|1399.9|1401.1|1399.9|1400.1|1398.9|57
1683510900000|2023-05-08 01:55:00|1401.2|1400|1401.4|1400.2|1402.5|1401.3|1401.2|1400|127
1683511200000|2023-05-08 02:00:00|1401.3|1400.1|1400.7|1399.5|1401.9|1400.7|1400.5|1399.3|91
1683511500000|2023-05-08 02:05:00|1400.8|1399.6|1401.3|1400.1|1401.4|1400.2|1400.5|1399.3|34
1683511800000|2023-05-08 02:10:00|1401.4|1400.2|1402.2|1401|1402.5|1401.3|1401.4|1400.2|10
1683512100000|2023-05-08 02:15:00|1402.1|1400.9|1402|1400.8|1402.3|1401.1|1401.9|1400.7|18
1683512400000|2023-05-08 02:20:00|1402.1|1400.9|1402.2|1401|1402.3|1401.1|1402.1|1400.9|30
1683512700000|2023-05-08 02:25:00|1402.3|1401.1|1402.6|1401.4|1402.7|1401.5|1402.2|1401|15
1683513000000|2023-05-08 02:30:00|1402.8|1401.6|1401.9|1400.7|1403|1401.8|1401.9|1400.7|44
1683513300000|2023-05-08 02:35:00|1402|1400.8|1401.4|1400.2|1402.2|1401|1401.2|1400|46
1683513600000|2023-05-08 02:40:00|1401.5|1400.3|1402.9|1401.7|1403.1|1401.9|1401.5|1400.3|69
1683513900000|2023-05-08 02:45:00|1403|1401.8|1403.1|1401.9|1403.3|1402.1|1402.9|1401.7|38
1683514200000|2023-05-08 02:50:00|1403|1401.8|1402.6|1401.4|1403.4|1402.2|1402.6|1401.4|55
1683514500000|2023-05-08 02:55:00|1402.4|1401.2|1402.1|1400.9|1402.8|1401.6|1401.8|1400.6|39
1683514800000|2023-05-08 03:00:00|1402|1400.8|1402.6|1401.4|1402.8|1401.6|1401.9|1400.7|58
1683515100000|2023-05-08 03:05:00|1402.5|1401.3|1402.1|1400.9|1402.6|1401.4|1401.7|1400.5|26
1683515400000|2023-05-08 03:10:00|1402.2|1401|1402|1400.8|1402.2|1401|1401.6|1400.4|59
1683515700000|2023-05-08 03:15:00|1401.9|1400.7|1402.4|1401.2|1402.6|1401.4|1401.9|1400.7|20
1683516000000|2023-05-08 03:20:00|1402.2|1401|1403.6|1402.4|1403.6|1402.4|1402.1|1400.9|82
1683516300000|2023-05-08 03:25:00|1403.3|1402.1|1403.3|1402.1|1403.6|1402.4|1403.1|1401.9|20
1683516600000|2023-05-08 03:30:00|1403.4|1402.2|1403.3|1402.1|1403.4|1402.2|1403.3|1402.1|32
1683516900000|2023-05-08 03:35:00|1403.4|1402.2|1403.3|1402.1|1403.4|1402.2|1402.8|1401.6|36
1683517200000|2023-05-08 03:40:00|||||||||3
1683517500000|2023-05-08 03:45:00|1403.4|1402.2|1403.3|1402.1|1403.4|1402.2|1403.1|1401.9|25
1683517800000|2023-05-08 03:50:00|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|1403.1|1401.9|7
1683518100000|2023-05-08 03:55:00|1403.2|1402|1402.8|1401.6|1403.2|1402|1402.8|1401.6|15
1683518400000|2023-05-08 04:00:00|1402.6|1401.4|1402.6|1401.4|1402.8|1401.6|1402.6|1401.4|9
1683518700000|2023-05-08 04:05:00|1402.5|1401.3|1402.6|1401.4|1402.6|1401.4|1402.1|1400.9|10
1683519000000|2023-05-08 04:10:00|1402.4|1401.2|1402.3|1401.1|1402.4|1401.2|1402.3|1401.1|4
1683519300000|2023-05-08 04:15:00|1402.4|1401.2|1402.6|1401.4|1402.6|1401.4|1402.3|1401.1|15
1683519600000|2023-05-08 04:20:00|1402.7|1401.5|1402.5|1401.3|1402.7|1401.5|1402.5|1401.3|3
1683519900000|2023-05-08 04:25:00|1402.3|1401.1|1402.9|1401.7|1403.2|1402|1402.3|1401.1|17
1683520200000|2023-05-08 04:30:00|1403|1401.8|1402.3|1401.1|1403|1401.8|1402.1|1400.9|34
1683520500000|2023-05-08 04:35:00|1402.6|1401.4|1402.2|1401|1402.6|1401.4|1402.2|1401|5
1683520800000|2023-05-08 04:40:00|1402.3|1401.1|1402.3|1401.1|1402.4|1401.2|1402.3|1401.1|0
1683521100000|2023-05-08 04:45:00|1402.4|1401.2|1402.5|1401.3|1402.6|1401.4|1402.4|1401.2|9
1683521400000|2023-05-08 04:50:00|1402.3|1401.1|1402.6|1401.4|1402.6|1401.4|1402.3|1401.1|9
1683521700000|2023-05-08 04:55:00|1402.5|1401.3|1402.4|1401.2|1402.5|1401.3|1402.3|1401.1|8
1683522000000|2023-05-08 05:00:00|1402.3|1401.1|1402.8|1401.6|1402.8|1401.6|1402.1|1400.9|43
1683522300000|2023-05-08 05:05:00|1402.6|1401.4|1402.6|1401.4|1402.8|1401.6|1402.5|1401.3|14
1683522600000|2023-05-08 05:10:00|1402.8|1401.6|1402.8|1401.6|1402.8|1401.6|1402.6|1401.4|8
1683522900000|2023-05-08 05:15:00|1402.7|1401.5|1402.9|1401.7|1403|1401.8|1402.6|1401.4|62
1683523200000|2023-05-08 05:20:00|1403|1401.8|1402.8|1401.6|1403|1401.8|1402.8|1401.6|12
1683523500000|2023-05-08 05:25:00|1402.9|1401.7|1403|1401.8|1403|1401.8|1402.9|1401.7|1
1683523800000|2023-05-08 05:30:00|1403.2|1402|1405.2|1404|1405.2|1404|1403.1|1401.9|416
1683524100000|2023-05-08 05:35:00|1405.1|1403.9|1405.9|1404.7|1406.2|1405|1404.7|1403.5|382
1683524400000|2023-05-08 05:40:00|1405.7|1404.5|1405.8|1404.6|1406.7|1405.5|1405.2|1404|320
1683524700000|2023-05-08 05:45:00|1405.9|1404.7|1406.3|1405.1|1406.6|1405.4|1405.8|1404.6|83
1683525000000|2023-05-08 05:50:00|1406.2|1405|1405.5|1404.3|1406.2|1405|1405.1|1403.9|47
1683525300000|2023-05-08 05:55:00|1405.4|1404.2|1405|1403.8|1405.5|1404.3|1404.8|1403.6|32
1683525600000|2023-05-08 06:00:00|1405.1|1403.9|1405|1403.8|1405.1|1403.9|1404.5|1403.3|73
1683525900000|2023-05-08 06:05:00|1404.9|1403.7|1404.6|1403.4|1405|1403.8|1404.5|1403.3|25
1683526200000|2023-05-08 06:10:00|1404.5|1403.3|1405.2|1404|1405.5|1404.3|1404.5|1403.3|53
1683526500000|2023-05-08 06:15:00|1405.4|1404.2|1406|1404.8|1406|1404.8|1405.3|1404.1|27
1683526800000|2023-05-08 06:20:00|1405.9|1404.7|1405.2|1404|1405.9|1404.7|1405.2|1404|11
1683527100000|2023-05-08 06:25:00|1405|1403.8|1405.6|1404.4|1405.6|1404.4|1405|1403.8|43
1683527400000|2023-05-08 06:30:00|1405.5|1404.3|1404.9|1403.7|1405.7|1404.5|1404.7|1403.5|30
1683527700000|2023-05-08 06:35:00|1405|1403.8|1405.2|1404|1405.2|1404|1404.9|1403.7|41
1683528000000|2023-05-08 06:40:00|1405.1|1403.9|1406.5|1405.3|1406.7|1405.5|1405|1403.8|59
1683528300000|2023-05-08 06:45:00|1406.6|1405.4|1406.5|1405.3|1406.7|1405.5|1406.4|1405.2|18
1683528600000|2023-05-08 06:50:00|1406.4|1405.2|1406.7|1405.5|1406.7|1405.5|1405.9|1404.7|112
1683528900000|2023-05-08 06:55:00|1406.5|1405.3|1406.9|1405.7|1406.9|1405.7|1406.5|1405.3|83
1683529200000|2023-05-08 07:00:00|1406.8|1405.6|1408.6|1407.4|1408.7|1407.5|1406.7|1405.5|278
1683529500000|2023-05-08 07:05:00|1408.7|1407.5|1409|1407.8|1409.2|1408|1408.5|1407.3|106
1683529800000|2023-05-08 07:10:00|1408.7|1407.5|1408.8|1407.6|1409.1|1407.9|1408.5|1407.3|98
1683530100000|2023-05-08 07:15:00|1408.7|1407.5|1409.1|1407.9|1409.5|1408.3|1408.7|1407.5|69
1683530400000|2023-05-08 07:20:00|1409.2|1408|1409.5|1408.3|1409.6|1408.4|1409|1407.8|69
1683530700000|2023-05-08 07:25:00|1409.6|1408.4|1409.9|1408.7|1410.3|1409.1|1409.5|1408.3|227
1683531000000|2023-05-08 07:30:00|1410|1408.8|1410.3|1409.1|1410.3|1409.1|1409.5|1408.3|101
1683531300000|2023-05-08 07:35:00|1410.2|1409|1410|1408.8|1410.3|1409.1|1410|1408.8|25
1683531600000|2023-05-08 07:40:00|1409.9|1408.7|1409.9|1408.7|1410.1|1408.9|1409.8|1408.6|98
1683531900000|2023-05-08 07:45:00|1409.8|1408.6|1410.8|1409.6|1410.9|1409.7|1409.8|1408.6|91
1683532200000|2023-05-08 07:50:00|1410.7|1409.5|1410.6|1409.4|1410.9|1409.7|1410.2|1409|49
1683532500000|2023-05-08 07:55:00|1410.9|1409.7|1411.8|1410.6|1411.9|1410.7|1410.6|1409.4|125
1683532800000|2023-05-08 08:00:00|1411.9|1410.7|1411.4|1410.2|1413|1411.8|1411.4|1410.2|161
1683533100000|2023-05-08 08:05:00|1411.2|1410|1411.4|1410.2|1412.1|1410.9|1411.2|1410|101
1683533400000|2023-05-08 08:10:00|1411.2|1410|1410.4|1409.2|1411.4|1410.2|1410.4|1409.2|37
1683533700000|2023-05-08 08:15:00|1410.5|1409.3|1411.3|1410.1|1411.3|1410.1|1410.4|1409.2|25
1683534000000|2023-05-08 08:20:00|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1410.8|1409.6|28
1683534300000|2023-05-08 08:25:00|1411.1|1409.9|1410.4|1409.2|1411.3|1410.1|1410.4|1409.2|73
1683534600000|2023-05-08 08:30:00|1410.5|1409.3|1410.1|1408.9|1410.6|1409.4|1410.1|1408.9|65
1683534900000|2023-05-08 08:35:00|1410.2|1409|1410.3|1409.1|1410.4|1409.2|1409.6|1408.4|24
1683535200000|2023-05-08 08:40:00|1410.2|1409|1410.1|1408.9|1410.6|1409.4|1410.1|1408.9|35
1683535500000|2023-05-08 08:45:00|1410.2|1409|1410.8|1409.6|1411|1409.8|1410.2|1409|23
1683535800000|2023-05-08 08:50:00|1410.6|1409.4|1409.7|1408.5|1410.6|1409.4|1409.6|1408.4|23
1683536100000|2023-05-08 08:55:00|1409.6|1408.4|1409.5|1408.3|1409.8|1408.6|1409.2|1408|38
1683536400000|2023-05-08 09:00:00|1409.4|1408.2|1410.1|1408.9|1410.3|1409.1|1409.3|1408.1|25
1683536700000|2023-05-08 09:05:00|1410|1408.8|1410.4|1409.2|1410.4|1409.2|1410|1408.8|17
1683537000000|2023-05-08 09:10:00|1410.3|1409.1|1410.5|1409.3|1410.8|1409.6|1410.3|1409.1|14
1683537300000|2023-05-08 09:15:00|1410.7|1409.5|1410.6|1409.4|1410.8|1409.6|1410.3|1409.1|47
1683537600000|2023-05-08 09:20:00|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.3|1409.1|36
1683537900000|2023-05-08 09:25:00|1410.8|1409.6|1411|1409.8|1411.5|1410.3|1410.6|1409.4|69
1683538200000|2023-05-08 09:30:00|1411.1|1409.9|1411|1409.8|1411.5|1410.3|1411|1409.8|102
1683538500000|2023-05-08 09:35:00|1411.3|1410.1|1411.7|1410.5|1411.9|1410.7|1411.3|1410.1|92
1683538800000|2023-05-08 09:40:00|1411.6|1410.4|1410.5|1409.3|1411.7|1410.5|1410.4|1409.2|70
1683539100000|2023-05-08 09:45:00|1410.4|1409.2|1410.7|1409.5|1411|1409.8|1410.4|1409.2|42
1683539400000|2023-05-08 09:50:00|1410.8|1409.6|1411.2|1410|1411.2|1410|1410.5|1409.3|83
1683539700000|2023-05-08 09:55:00|1411.3|1410.1|1410.4|1409.2|1411.3|1410.1|1410.2|1409|75
1683540000000|2023-05-08 10:00:00|1410.2|1409|1410.6|1409.4|1410.7|1409.5|1410.2|1409|19
1683540300000|2023-05-08 10:05:00|1410.5|1409.3|1410.7|1409.5|1410.7|1409.5|1410.4|1409.2|12
1683540600000|2023-05-08 10:10:00|1410.4|1409.2|1409.9|1408.7|1410.8|1409.6|1409.9|1408.7|61
1683540900000|2023-05-08 10:15:00|1410|1408.8|1410.6|1409.4|1410.7|1409.5|1409.9|1408.7|100
1683541200000|2023-05-08 10:20:00|1410.7|1409.5|1410.7|1409.5|1411|1409.8|1410.5|1409.3|78
1683541500000|2023-05-08 10:25:00|1410.5|1409.3|1409.5|1408.3|1410.6|1409.4|1409.5|1408.3|24
1683541800000|2023-05-08 10:30:00|1409.3|1408.1|1409.1|1407.9|1409.6|1408.4|1409.1|1407.9|48
1683542100000|2023-05-08 10:35:00|1409|1407.8|1409.5|1408.3|1409.6|1408.4|1408.8|1407.6|23
1683542400000|2023-05-08 10:40:00|1409.3|1408.1|1409.9|1408.7|1409.9|1408.7|1409.3|1408.1|22
1683542700000|2023-05-08 10:45:00|1410|1408.8|1408.8|1407.6|1410|1408.8|1408.8|1407.6|39
1683543000000|2023-05-08 10:50:00|1408.9|1407.7|1409.4|1408.2|1409.9|1408.7|1408.8|1407.6|39
1683543300000|2023-05-08 10:55:00|1409.5|1408.3|1409|1407.8|1409.7|1408.5|1409|1407.8|31
1683543600000|2023-05-08 11:00:00|1408.8|1407.6|1408|1406.8|1408.9|1407.7|1408|1406.8|75
1683543900000|2023-05-08 11:05:00|1407.6|1406.4|1407.3|1406.1|1407.6|1406.4|1407.1|1405.9|142
1683544200000|2023-05-08 11:10:00|1407.4|1406.2|1407.9|1406.7|1408.1|1406.9|1407.3|1406.1|63
1683544500000|2023-05-08 11:15:00|1407.8|1406.6|1408.3|1407.1|1408.4|1407.2|1407.5|1406.3|20
1683544800000|2023-05-08 11:20:00|1408.2|1407|1408.5|1407.3|1408.5|1407.3|1408|1406.8|31
1683545100000|2023-05-08 11:25:00|1408.4|1407.2|1409|1407.8|1409|1407.8|1408.4|1407.2|63
1683545400000|2023-05-08 11:30:00|1409.2|1408|1408.3|1407.1|1409.3|1408.1|1408.2|1407|85
1683545700000|2023-05-08 11:35:00|1408.6|1407.4|1409.1|1407.9|1409.1|1407.9|1408.5|1407.3|107
1683546000000|2023-05-08 11:40:00|1409|1407.8|1409.8|1408.6|1410|1408.8|1409|1407.8|82
1683546300000|2023-05-08 11:45:00|1409.9|1408.7|1410.5|1409.3|1410.7|1409.5|1409.8|1408.6|105
1683546600000|2023-05-08 11:50:00|1410.2|1409|1411.2|1410|1411.2|1410|1410.2|1409|147
1683546900000|2023-05-08 11:55:00|1411.3|1410.1|1411.7|1410.5|1411.9|1410.7|1410.9|1409.7|146
1683547200000|2023-05-08 12:00:00|1411.4|1410.2|1410.2|1409|1411.4|1410.2|1410.2|1409|91
1683547500000|2023-05-08 12:05:00|1410.3|1409.1|1409.9|1408.7|1410.4|1409.2|1409.7|1408.5|102
1683547800000|2023-05-08 12:10:00|1410.6|1409.4|1409.1|1407.9|1410.7|1409.5|1409.1|1407.9|143
1683548100000|2023-05-08 12:15:00|1409.3|1408.1|1409.4|1408.2|1409.6|1408.4|1409.1|1407.9|123
1683548400000|2023-05-08 12:20:00|1409.5|1408.3|1409.3|1408.1|1409.7|1408.5|1409.1|1407.9|218
1683548700000|2023-05-08 12:25:00|1409.2|1408|1409.3|1408.1|1409.5|1408.3|1408.6|1407.4|85
1683549000000|2023-05-08 12:30:00|1409.2|1408|1409.3|1408.1|1409.8|1408.6|1408.8|1407.6|128
1683549300000|2023-05-08 12:35:00|1409.6|1408.4|1408.6|1407.4|1409.6|1408.4|1408.6|1407.4|86
1683549600000|2023-05-08 12:40:00|1408.8|1407.6|1408.6|1407.4|1408.9|1407.7|1408.4|1407.2|100
1683552600000|2023-05-08 13:30:00|1407.8|1406.6|1405.8|1404.6|1412.4|1411.2|1405.7|1404.5|2084
1683552900000|2023-05-08 13:35:00|1406|1404.8|1407.4|1406.2|1409.6|1408.4|1405.7|1404.5|812
1683553200000|2023-05-08 13:40:00|1407.3|1406.1|1401.8|1400.6|1408.1|1406.9|1401.4|1400.2|1495
1683553500000|2023-05-08 13:45:00|1402.1|1400.9|1401.6|1400.4|1403.4|1402.2|1401.1|1399.9|1014
1683553800000|2023-05-08 13:50:00|1401.4|1400.2|1397.9|1396.7|1401.6|1400.4|1397.9|1396.7|1510
1683554100000|2023-05-08 13:55:00|1398.2|1397|1398.6|1397.4|1399.2|1398|1397.4|1396.2|992
1683554400000|2023-05-08 14:00:00|1398.2|1397|1399.3|1398.1|1399.5|1398.3|1396.9|1395.7|889
1683554700000|2023-05-08 14:05:00|1399.4|1398.2|1401|1399.8|1401.4|1400.2|1399|1397.8|644
1683555000000|2023-05-08 14:10:00|1400.8|1399.6|1401.8|1400.6|1402.1|1400.9|1400.2|1399|1130
1683555300000|2023-05-08 14:15:00|1401.6|1400.4|1400.1|1398.9|1402.1|1400.9|1399.5|1398.3|1024
1683555600000|2023-05-08 14:20:00|1400.4|1399.2|1401.9|1400.7|1401.9|1400.7|1400.3|1399.1|477
1683555900000|2023-05-08 14:25:00|1402|1400.8|1402|1400.8|1402.8|1401.6|1401.2|1400|441
1683556200000|2023-05-08 14:30:00|1402.2|1401|1401.2|1400|1402.8|1401.6|1400.9|1399.7|738
1683556500000|2023-05-08 14:35:00|1401.1|1399.9|1403.6|1402.4|1403.9|1402.7|1400.9|1399.7|716
1683556800000|2023-05-08 14:40:00|1403.7|1402.5|1404.2|1403|1404.7|1403.5|1403.3|1402.1|769
1683557100000|2023-05-08 14:45:00|1404.4|1403.2|1404.1|1402.9|1404.9|1403.7|1403.5|1402.3|657
1683557400000|2023-05-08 14:50:00|1404.2|1403|1402.6|1401.4|1404.9|1403.7|1401.9|1400.7|636
1683557700000|2023-05-08 14:55:00|1402.7|1401.5|1402.6|1401.4|1403.6|1402.4|1402.4|1401.2|382
1683558000000|2023-05-08 15:00:00|1402.8|1401.6|1401.8|1400.6|1402.8|1401.6|1400.1|1398.9|584
1683558300000|2023-05-08 15:05:00|1401.5|1400.3|1400.8|1399.6|1402|1400.8|1400.4|1399.2|333
1683558600000|2023-05-08 15:10:00|1400.6|1399.4|1400.8|1399.6|1401.3|1400.1|1399.8|1398.6|403
1683558900000|2023-05-08 15:15:00|1401|1399.8|1400.8|1399.6|1402|1400.8|1400.7|1399.5|513
1683559200000|2023-05-08 15:20:00|1401|1399.8|1399.4|1398.2|1401.2|1400|1399.3|1398.1|548
1683559500000|2023-05-08 15:25:00|1399.6|1398.4|1398.1|1396.9|1400.1|1398.9|1397.7|1396.5|665
1683559800000|2023-05-08 15:30:00|1398.4|1397.2|1398.2|1397|1398.9|1397.7|1397.9|1396.7|533
1683560100000|2023-05-08 15:35:00|1397.9|1396.7|1396.9|1395.7|1398.5|1397.3|1396.7|1395.5|363
1683560400000|2023-05-08 15:40:00|1397|1395.8|1396.1|1394.9|1397.4|1396.2|1396.1|1394.9|453
1683560700000|2023-05-08 15:45:00|1396.3|1395.1|1397.6|1396.4|1398.4|1397.2|1395.5|1394.3|709
1683561000000|2023-05-08 15:50:00|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1396.6|1395.4|495
1683561300000|2023-05-08 15:55:00|1397.8|1396.6|1396.7|1395.5|1397.9|1396.7|1396.3|1395.1|836
1683561600000|2023-05-08 16:00:00|1396.9|1395.7|1398.9|1397.7|1399.4|1398.2|1396.7|1395.5|679
1683561900000|2023-05-08 16:05:00|1398.8|1397.6|1398|1396.8|1399.1|1397.9|1397.3|1396.1|436
1683562200000|2023-05-08 16:10:00|1398.1|1396.9|1399|1397.8|1399.5|1398.3|1397.9|1396.7|433
1683562500000|2023-05-08 16:15:00|1398.8|1397.6|1398.8|1397.6|1399|1397.8|1397.8|1396.6|563
1683562800000|2023-05-08 16:20:00|1398.7|1397.5|1399.2|1398|1399.4|1398.2|1398.3|1397.1|368
1683563100000|2023-05-08 16:25:00|1398.9|1397.7|1399|1397.8|1399.7|1398.5|1398.6|1397.4|310
1683563400000|2023-05-08 16:30:00|1399.3|1398.1|1400|1398.8|1400|1398.8|1399.2|1398|389
1683563700000|2023-05-08 16:35:00|1399.9|1398.7|1399.5|1398.3|1400.4|1399.2|1398.7|1397.5|431
1683564000000|2023-05-08 16:40:00|1399.6|1398.4|1398.3|1397.1|1399.7|1398.5|1397.7|1396.5|255
1683564300000|2023-05-08 16:45:00|1398.1|1396.9|1398.5|1397.3|1398.6|1397.4|1397.4|1396.2|407
1683564600000|2023-05-08 16:50:00|1398.3|1397.1|1398.8|1397.6|1398.9|1397.7|1398|1396.8|217
1683564900000|2023-05-08 16:55:00|1398.9|1397.7|1399.4|1398.2|1399.9|1398.7|1398.8|1397.6|211
1683565200000|2023-05-08 17:00:00|1399.3|1398.1|1398.4|1397.2|1399.6|1398.4|1397.5|1396.3|346
1683565500000|2023-05-08 17:05:00|1398.5|1397.3|1399|1397.8|1399.5|1398.3|1398.3|1397.1|271
1683565800000|2023-05-08 17:10:00|1399.2|1398|1400.2|1399|1400.4|1399.2|1399|1397.8|269
1683566100000|2023-05-08 17:15:00|1399.9|1398.7|1399.2|1398|1400.2|1399|1399.2|1398|425
1683566400000|2023-05-08 17:20:00|1399|1397.8|1399.1|1397.9|1399.5|1398.3|1398.7|1397.5|329
1683566700000|2023-05-08 17:25:00|1399.3|1398.1|1399.7|1398.5|1399.9|1398.7|1399.2|1398|211
1683567000000|2023-05-08 17:30:00|1399.4|1398.2|1400.5|1399.3|1401|1399.8|1399.4|1398.2|589
1683567300000|2023-05-08 17:35:00|1400.7|1399.5|1401|1399.8|1401|1399.8|1400.5|1399.3|387
1683567600000|2023-05-08 17:40:00|1400.9|1399.7|1400.6|1399.4|1401.2|1400|1400.3|1399.1|409
1683567900000|2023-05-08 17:45:00|1400.5|1399.3|1400.2|1399|1400.7|1399.5|1399.7|1398.5|437
1683568200000|2023-05-08 17:50:00|1400|1398.8|1398.9|1397.7|1400.2|1399|1398.9|1397.7|517
1683568500000|2023-05-08 17:55:00|1399|1397.8|1399.5|1398.3|1399.7|1398.5|1398.3|1397.1|556
1683568800000|2023-05-08 18:00:00|1399.7|1398.5|1399.4|1398.2|1400.5|1399.3|1399.4|1398.2|817
1683569100000|2023-05-08 18:05:00|1399.5|1398.3|1399.6|1398.4|1399.8|1398.6|1397.4|1396.2|952
1683569400000|2023-05-08 18:10:00|1399.3|1398.1|1399.3|1398.1|1399.3|1398.1|1397.7|1396.5|2005
1683569700000|2023-05-08 18:15:00|1399.2|1398|1399.5|1398.3|1399.8|1398.6|1398.5|1397.3|1085
1683590400000|2023-05-09 00:00:00|1395.6|1394.4|1394.7|1393.5|1396.8|1395.6|1394.2|1393|460
1683590700000|2023-05-09 00:05:00|1394.6|1393.4|1395.7|1394.5|1395.8|1394.6|1394.4|1393.2|141
1683591000000|2023-05-09 00:10:00|1395.6|1394.4|1395.4|1394.2|1395.9|1394.7|1395.3|1394.1|69
1683591300000|2023-05-09 00:15:00|1395.3|1394.1|1394.8|1393.6|1395.9|1394.7|1394|1392.8|156
1683591600000|2023-05-09 00:20:00|1394.9|1393.7|1394.4|1393.2|1394.9|1393.7|1393.9|1392.7|134
1683591900000|2023-05-09 00:25:00|1394.3|1393.1|1393.6|1392.4|1394.3|1393.1|1393.3|1392.1|89
1683592200000|2023-05-09 00:30:00|1393.4|1392.2|1393.2|1392|1393.8|1392.6|1393.2|1392|49
1683592500000|2023-05-09 00:35:00|1393.1|1391.9|1393.3|1392.1|1393.5|1392.3|1393.1|1391.9|40
1683592800000|2023-05-09 00:40:00|1393.4|1392.2|1392.7|1391.5|1393.4|1392.2|1392.7|1391.5|123
1683593100000|2023-05-09 00:45:00|1392.9|1391.7|1392.9|1391.7|1392.9|1391.7|1392.6|1391.4|54
1683593400000|2023-05-09 00:50:00|1392.8|1391.6|1392.9|1391.7|1393|1391.8|1392.7|1391.5|46
1683593700000|2023-05-09 00:55:00|1392.6|1391.4|1393.2|1392|1393.2|1392|1392.6|1391.4|21
1683594000000|2023-05-09 01:00:00|1393.3|1392.1|1393.8|1392.6|1394.7|1393.5|1392.9|1391.7|144
1683594300000|2023-05-09 01:05:00|1393.7|1392.5|1393.8|1392.6|1393.9|1392.7|1392.9|1391.7|64
1683594600000|2023-05-09 01:10:00|1394|1392.8|1393.7|1392.5|1394.9|1393.7|1393.7|1392.5|52
1683594900000|2023-05-09 01:15:00|1393.9|1392.7|1393.9|1392.7|1394.6|1393.4|1393.8|1392.6|91
1683595200000|2023-05-09 01:20:00|1393.8|1392.6|1393.9|1392.7|1394.9|1393.7|1393.7|1392.5|60
1683595500000|2023-05-09 01:25:00|1393.8|1392.6|1393.3|1392.1|1393.9|1392.7|1393.2|1392|21
1683595800000|2023-05-09 01:30:00|1393.4|1392.2|1393|1391.8|1394.9|1393.7|1392.8|1391.6|64
1683596100000|2023-05-09 01:35:00|1392.8|1391.6|1392|1390.8|1392.9|1391.7|1391.8|1390.6|184
1683596400000|2023-05-09 01:40:00|1392.1|1390.9|1391.9|1390.7|1392.1|1390.9|1391.1|1389.9|163
1683596700000|2023-05-09 01:45:00|1391.8|1390.6|1391.9|1390.7|1392|1390.8|1390.9|1389.7|208
1683597000000|2023-05-09 01:50:00|1391.8|1390.6|1391.9|1390.7|1392.2|1391|1391.8|1390.6|17
1683597300000|2023-05-09 01:55:00|1391.8|1390.6|1391.9|1390.7|1392.2|1391|1391.8|1390.6|21
1683597600000|2023-05-09 02:00:00|1392|1390.8|1392.5|1391.3|1392.7|1391.5|1391.9|1390.7|23
1683597900000|2023-05-09 02:05:00|1392.4|1391.2|1393.2|1392|1393.4|1392.2|1392.1|1390.9|226
1683598200000|2023-05-09 02:10:00|1393.1|1391.9|1392.9|1391.7|1393.3|1392.1|1392.7|1391.5|53
1683598500000|2023-05-09 02:15:00|1392.7|1391.5|1391.6|1390.4|1392.7|1391.5|1391.6|1390.4|41
1683598800000|2023-05-09 02:20:00|1391.5|1390.3|1391.8|1390.6|1391.9|1390.7|1391|1389.8|33
1683599100000|2023-05-09 02:25:00|1391.6|1390.4|1391.4|1390.2|1391.7|1390.5|1391.3|1390.1|58
1683599400000|2023-05-09 02:30:00|1392.1|1390.9|1392.9|1391.7|1394.1|1392.9|1392.1|1390.9|180
1683599700000|2023-05-09 02:35:00|1392.7|1391.5|1391.9|1390.7|1392.7|1391.5|1391.2|1390|52
1683600000000|2023-05-09 02:40:00|1392|1390.8|1391.8|1390.6|1392.2|1391|1391.4|1390.2|16
1683600300000|2023-05-09 02:45:00|1391.9|1390.7|1392.9|1391.7|1392.9|1391.7|1391.7|1390.5|56
1683600600000|2023-05-09 02:50:00|1392.8|1391.6|1392.6|1391.4|1392.8|1391.6|1391.8|1390.6|52
1683600900000|2023-05-09 02:55:00|1392.7|1391.5|1392.9|1391.7|1392.9|1391.7|1392.6|1391.4|37
1683601200000|2023-05-09 03:00:00|1392.7|1391.5|1392.1|1390.9|1392.9|1391.7|1391.7|1390.5|24
1683601500000|2023-05-09 03:05:00|1392.2|1391|1392.2|1391|1392.6|1391.4|1392.1|1390.9|25
1683601800000|2023-05-09 03:10:00|1392.1|1390.9|1392.1|1390.9|1392.1|1390.9|1391.7|1390.5|11
1683602100000|2023-05-09 03:15:00|1392.4|1391.2|1392.1|1390.9|1392.6|1391.4|1392|1390.8|7
1683602400000|2023-05-09 03:20:00|1391.9|1390.7|1393.1|1391.9|1393.1|1391.9|1391.8|1390.6|27
1683602700000|2023-05-09 03:25:00|1393|1391.8|1392.7|1391.5|1393|1391.8|1392.3|1391.1|18
1683603000000|2023-05-09 03:30:00|1392.6|1391.4|1392.8|1391.6|1392.9|1391.7|1392.6|1391.4|2
1683603300000|2023-05-09 03:35:00|1392.6|1391.4|1392.3|1391.1|1392.7|1391.5|1392.3|1391.1|7
1683603600000|2023-05-09 03:40:00|1392.4|1391.2|1392.8|1391.6|1392.8|1391.6|1392.4|1391.2|6
1683603900000|2023-05-09 03:45:00|1392.7|1391.5|1392.4|1391.2|1392.8|1391.6|1392.4|1391.2|9
1683604200000|2023-05-09 03:50:00|1392.6|1391.4|1392.6|1391.4|1392.6|1391.4|1392.3|1391.1|6
1683604500000|2023-05-09 03:55:00|1392.7|1391.5|1393|1391.8|1393.3|1392.1|1392.6|1391.4|8
1683604800000|2023-05-09 04:00:00|1392.8|1391.6|1393|1391.8|1393.1|1391.9|1392.8|1391.6|42
1683605100000|2023-05-09 04:05:00|||||||||2
1683605400000|2023-05-09 04:10:00|1392.8|1391.6|1393.5|1392.3|1393.6|1392.4|1392.8|1391.6|20
1683605700000|2023-05-09 04:15:00|1393.4|1392.2|1393|1391.8|1393.4|1392.2|1393|1391.8|20
1683606000000|2023-05-09 04:20:00|1392.9|1391.7|1392.8|1391.6|1393|1391.8|1392.8|1391.6|2
1683606300000|2023-05-09 04:25:00|1392.7|1391.5|1392.7|1391.5|1392.8|1391.6|1392.6|1391.4|7
1683606600000|2023-05-09 04:30:00|1392.8|1391.6|1393.2|1392|1393.5|1392.3|1392.8|1391.6|4
1683606900000|2023-05-09 04:35:00|1393.3|1392.1|1392.7|1391.5|1393.3|1392.1|1392.4|1391.2|13
1683607200000|2023-05-09 04:40:00|1393|1391.8|1393|1391.8|1393|1391.8|1392.9|1391.7|16
1683607500000|2023-05-09 04:45:00|1392.9|1391.7|1392.9|1391.7|1393.1|1391.9|1392.7|1391.5|7
1683607800000|2023-05-09 04:50:00|1392.8|1391.6|1393.1|1391.9|1393.2|1392|1392.7|1391.5|5
1683608100000|2023-05-09 04:55:00|1393|1391.8|1392.9|1391.7|1393|1391.8|1392.9|1391.7|2
1683608400000|2023-05-09 05:00:00|1392.8|1391.6|1392.4|1391.2|1392.8|1391.6|1392.4|1391.2|6
1683608700000|2023-05-09 05:05:00|1392.9|1391.7|1392.4|1391.2|1393.1|1391.9|1392.4|1391.2|16
1683609000000|2023-05-09 05:10:00|1392.2|1391|1392.9|1391.7|1392.9|1391.7|1392.2|1391|20
1683609300000|2023-05-09 05:15:00|1392.8|1391.6|1392.9|1391.7|1393.1|1391.9|1392.6|1391.4|12
1683609600000|2023-05-09 05:20:00|1392.7|1391.5|1392.7|1391.5|1393.2|1392|1392.7|1391.5|20
1683609900000|2023-05-09 05:25:00|1392.6|1391.4|1392.6|1391.4|1392.7|1391.5|1392.4|1391.2|19
1683610200000|2023-05-09 05:30:00|1393.1|1391.9|1393.3|1392.1|1393.3|1392.1|1392.6|1391.4|65
1683610500000|2023-05-09 05:35:00|1393.2|1392|1393.1|1391.9|1393.3|1392.1|1392.7|1391.5|72
1683610800000|2023-05-09 05:40:00|1393|1391.8|1393|1391.8|1393.7|1392.5|1392.9|1391.7|81
1683611100000|2023-05-09 05:45:00|1393.1|1391.9|1392.3|1391.1|1393.2|1392|1392.3|1391.1|57
1683611400000|2023-05-09 05:50:00|1392.6|1391.4|1391.7|1390.5|1392.6|1391.4|1391.6|1390.4|70
1683611700000|2023-05-09 05:55:00|1391.8|1390.6|1391.8|1390.6|1392.1|1390.9|1391|1389.8|54
1683612000000|2023-05-09 06:00:00|1391.7|1390.5|1391.4|1390.2|1391.8|1390.6|1391|1389.8|53
1683612300000|2023-05-09 06:05:00|1391.6|1390.4|1391.7|1390.5|1391.8|1390.6|1391.1|1389.9|42
1683612600000|2023-05-09 06:10:00|1391.9|1390.7|1391.7|1390.5|1392.2|1391|1391|1389.8|176
1683612900000|2023-05-09 06:15:00|1391.8|1390.6|1391.2|1390|1391.8|1390.6|1390.9|1389.7|243
1683613200000|2023-05-09 06:20:00|1391.4|1390.2|1391|1389.8|1391.6|1390.4|1390.8|1389.6|157
1683613500000|2023-05-09 06:25:00|1390.9|1389.7|1390.7|1389.5|1391.1|1389.9|1390.1|1388.9|59
1683613800000|2023-05-09 06:30:00|1390.9|1389.7|1390.9|1389.7|1391.2|1390|1390.4|1389.2|214
1683614100000|2023-05-09 06:35:00|1391|1389.8|1390.9|1389.7|1391.3|1390.1|1390.9|1389.7|40
1683614400000|2023-05-09 06:40:00|1390.8|1389.6|1391.4|1390.2|1391.6|1390.4|1390.4|1389.2|203
1683614700000|2023-05-09 06:45:00|1391.1|1389.9|1390.7|1389.5|1391.1|1389.9|1390.2|1389|198
1683615000000|2023-05-09 06:50:00|1390.8|1389.6|1390.9|1389.7|1391|1389.8|1390.4|1389.2|119
1683615300000|2023-05-09 06:55:00|1390.8|1389.6|1391|1389.8|1391|1389.8|1390.2|1389|83
1683615600000|2023-05-09 07:00:00|1391.2|1390|1390.3|1389.1|1391.9|1390.7|1390.3|1389.1|78
1683615900000|2023-05-09 07:05:00|1390.5|1389.3|1390.7|1389.5|1390.9|1389.7|1390.2|1389|45
1683616200000|2023-05-09 07:10:00|1390.6|1389.4|1390.9|1389.7|1391|1389.8|1390.2|1389|37
1683616500000|2023-05-09 07:15:00|1391.3|1390.1|1391.2|1390|1391.5|1390.3|1391.1|1389.9|47
1683616800000|2023-05-09 07:20:00|1391.1|1389.9|1390.6|1389.4|1391.1|1389.9|1389.8|1388.6|109
1683617100000|2023-05-09 07:25:00|1390.5|1389.3|1391.5|1390.3|1391.6|1390.4|1390.3|1389.1|80
1683617400000|2023-05-09 07:30:00|1391.4|1390.2|1391.6|1390.4|1392.1|1390.9|1391.4|1390.2|52
1683617700000|2023-05-09 07:35:00|1391.5|1390.3|1390.8|1389.6|1391.7|1390.5|1390.8|1389.6|42
1683618000000|2023-05-09 07:40:00|1391.1|1389.9|1390.8|1389.6|1391.1|1389.9|1390.2|1389|173
1683618300000|2023-05-09 07:45:00|1390.7|1389.5|1390.2|1389|1390.8|1389.6|1389.9|1388.7|64
1683618600000|2023-05-09 07:50:00|1389.8|1388.6|1389.8|1388.6|1390.2|1389|1389.8|1388.6|74
1683618900000|2023-05-09 07:55:00|1389.9|1388.7|1389.5|1388.3|1390.1|1388.9|1389.5|1388.3|55
1683619200000|2023-05-09 08:00:00|1389.8|1388.6|1389.8|1388.6|1390.3|1389.1|1389.6|1388.4|52
1683619500000|2023-05-09 08:05:00|1389.9|1388.7|1390.2|1389|1390.2|1389|1389.9|1388.7|23
1683619800000|2023-05-09 08:10:00|1390.5|1389.3|1390.1|1388.9|1390.7|1389.5|1390|1388.8|100
1683620100000|2023-05-09 08:15:00|1390.2|1389|1390.2|1389|1390.3|1389.1|1389.9|1388.7|11
1683620400000|2023-05-09 08:20:00|1390.1|1388.9|1390.9|1389.7|1390.9|1389.7|1390.1|1388.9|7
1683620700000|2023-05-09 08:25:00|1390.8|1389.6|1391|1389.8|1391|1389.8|1390.6|1389.4|53
1683621000000|2023-05-09 08:30:00|1391.1|1389.9|1390.5|1389.3|1391.1|1389.9|1390.1|1388.9|89
1683621300000|2023-05-09 08:35:00|1390.6|1389.4|1390.6|1389.4|1390.8|1389.6|1390.5|1389.3|15
1683621600000|2023-05-09 08:40:00|1390.5|1389.3|1390.6|1389.4|1390.8|1389.6|1390.5|1389.3|24
1683621900000|2023-05-09 08:45:00|1390.5|1389.3|1390.2|1389|1390.5|1389.3|1390|1388.8|44
1683622200000|2023-05-09 08:50:00|1390.1|1388.9|1390.2|1389|1390.5|1389.3|1390|1388.8|11
1683622500000|2023-05-09 08:55:00|1390.3|1389.1|1390|1388.8|1390.3|1389.1|1390|1388.8|37
1683622800000|2023-05-09 09:00:00|1390.2|1389|1391.4|1390.2|1391.4|1390.2|1390.2|1389|132
1683623100000|2023-05-09 09:05:00|1391.3|1390.1|1392.7|1391.5|1392.7|1391.5|1391.1|1389.9|135
1683623400000|2023-05-09 09:10:00|1392.8|1391.6|1393.3|1392.1|1393.4|1392.2|1392.7|1391.5|176
1683623700000|2023-05-09 09:15:00|1392.9|1391.7|1393.6|1392.4|1393.8|1392.6|1392.7|1391.5|98
1683624000000|2023-05-09 09:20:00|1394|1392.8|1394.1|1392.9|1394.4|1393.2|1393.5|1392.3|122
1683624300000|2023-05-09 09:25:00|1394.2|1393|1394.1|1392.9|1394.4|1393.2|1393.8|1392.6|100
1683624600000|2023-05-09 09:30:00|1394.2|1393|1394.2|1393|1394.4|1393.2|1394.1|1392.9|80
1683624900000|2023-05-09 09:35:00|1394.1|1392.9|1393.5|1392.3|1394.2|1393|1393.4|1392.2|68
1683625200000|2023-05-09 09:40:00|1393.6|1392.4|1393.5|1392.3|1393.9|1392.7|1393.4|1392.2|60
1683625500000|2023-05-09 09:45:00|1393.6|1392.4|1394|1392.8|1394.4|1393.2|1393.6|1392.4|40
1683625800000|2023-05-09 09:50:00|1394.1|1392.9|1393.2|1392|1394.1|1392.9|1393.1|1391.9|116
1683626100000|2023-05-09 09:55:00|1393.3|1392.1|1393.4|1392.2|1393.9|1392.7|1393|1391.8|27
1683626400000|2023-05-09 10:00:00|1393.5|1392.3|1395|1393.8|1395.1|1393.9|1393.5|1392.3|169
1683626700000|2023-05-09 10:05:00|1394.8|1393.6|1394.8|1393.6|1395|1393.8|1394.5|1393.3|76
1683627000000|2023-05-09 10:10:00|1394.5|1393.3|1394.7|1393.5|1394.8|1393.6|1394|1392.8|120
1683627300000|2023-05-09 10:15:00|1394.6|1393.4|1394.2|1393|1394.6|1393.4|1394|1392.8|31
1683627600000|2023-05-09 10:20:00|1394.1|1392.9|1394.6|1393.4|1394.6|1393.4|1394|1392.8|35
1683627900000|2023-05-09 10:25:00|1394.5|1393.3|1394.1|1392.9|1394.6|1393.4|1394.1|1392.9|20
1683628200000|2023-05-09 10:30:00|1393.7|1392.5|1393.9|1392.7|1394.3|1393.1|1393.6|1392.4|27
1683628500000|2023-05-09 10:35:00|1394|1392.8|1394.1|1392.9|1394.1|1392.9|1393.9|1392.7|5
1683628800000|2023-05-09 10:40:00|1394.2|1393|1393.9|1392.7|1394.4|1393.2|1393.9|1392.7|33
1683629100000|2023-05-09 10:45:00|1393.8|1392.6|1393.8|1392.6|1394.1|1392.9|1393.8|1392.6|23
1683629400000|2023-05-09 10:50:00|1393.7|1392.5|1393.7|1392.5|1393.8|1392.6|1393.4|1392.2|33
1683629700000|2023-05-09 10:55:00|1393.8|1392.6|1393.9|1392.7|1394.1|1392.9|1393.7|1392.5|9
1683630000000|2023-05-09 11:00:00|1393.7|1392.5|1392.6|1391.4|1393.9|1392.7|1392.6|1391.4|37
1683630300000|2023-05-09 11:05:00|1392.5|1391.3|1392.2|1391|1392.5|1391.3|1391.8|1390.6|35
1683630600000|2023-05-09 11:10:00|1392.1|1390.9|1391.8|1390.6|1392.1|1390.9|1391.5|1390.3|30
1683630900000|2023-05-09 11:15:00|1391.9|1390.7|1392.1|1390.9|1392.1|1390.9|1391.6|1390.4|31
1683631200000|2023-05-09 11:20:00|1392|1390.8|1391.6|1390.4|1392.3|1391.1|1391.6|1390.4|24
1683631500000|2023-05-09 11:25:00|1391.9|1390.7|1391.3|1390.1|1391.9|1390.7|1391.3|1390.1|44
1683631800000|2023-05-09 11:30:00|1391.2|1390|1390.7|1389.5|1391.4|1390.2|1390.7|1389.5|39
1683632100000|2023-05-09 11:35:00|1390.9|1389.7|1389.5|1388.3|1391.2|1390|1389.3|1388.1|254
1683632400000|2023-05-09 11:40:00|1389.6|1388.4|1388.9|1387.7|1389.8|1388.6|1388.9|1387.7|49
1683632700000|2023-05-09 11:45:00|1389|1387.8|1388.9|1387.7|1389|1387.8|1388.9|1387.7|192
1683633000000|2023-05-09 11:50:00|1388.4|1387.2|1387.3|1386.1|1388.7|1387.5|1387.1|1385.9|295
1683633300000|2023-05-09 11:55:00|1387.2|1386|1386.8|1385.6|1387.3|1386.1|1385.7|1384.5|298
1683633600000|2023-05-09 12:00:00|1386.9|1385.7|1386.6|1385.4|1387|1385.8|1386.2|1385|173
1683633900000|2023-05-09 12:05:00|1386.5|1385.3|1387|1385.8|1387.2|1386|1386.5|1385.3|114
1683634200000|2023-05-09 12:10:00|1387.1|1385.9|1386.6|1385.4|1387.3|1386.1|1385.9|1384.7|183
1683634500000|2023-05-09 12:15:00|1386.8|1385.6|1387.1|1385.9|1387.2|1386|1386.7|1385.5|95
1683634800000|2023-05-09 12:20:00|1387|1385.8|1386.4|1385.2|1387|1385.8|1386.2|1385|213
1683635100000|2023-05-09 12:25:00|1386.3|1385.1|1386.5|1385.3|1386.8|1385.6|1385.9|1384.7|196
1683635400000|2023-05-09 12:30:00|1386.4|1385.2|1387.1|1385.9|1387.2|1386|1386.4|1385.2|119
1683635700000|2023-05-09 12:35:00|1387.2|1386|1386.7|1385.5|1387.8|1386.6|1386.6|1385.4|119
1683636000000|2023-05-09 12:40:00|1386.4|1385.2|1386.2|1385|1386.7|1385.5|1385.9|1384.7|146
1683639000000|2023-05-09 13:30:00|1384.3|1383.1|1380.3|1379.1|1384.3|1383.1|1375.9|1374.7|4005
1683639300000|2023-05-09 13:35:00|1380.5|1379.3|1377.8|1376.6|1381.1|1379.9|1377.8|1376.6|1073
1683639600000|2023-05-09 13:40:00|1377.1|1375.9|1375.8|1374.6|1377.3|1376.1|1375.1|1373.9|1701
1683639900000|2023-05-09 13:45:00|1375.6|1374.4|1376.7|1375.5|1377.3|1376.1|1374.8|1373.6|1266
1683640200000|2023-05-09 13:50:00|1376.8|1375.6|1378.2|1377|1378.9|1377.7|1376.4|1375.2|1192
1683640500000|2023-05-09 13:55:00|1377.9|1376.7|1379.4|1378.2|1379.4|1378.2|1377.3|1376.1|1157
1683640800000|2023-05-09 14:00:00|1379.3|1378.1|1379.9|1378.7|1380.4|1379.2|1379.2|1378|843
1683641100000|2023-05-09 14:05:00|1379.7|1378.5|1380.1|1378.9|1380.6|1379.4|1378.7|1377.5|659
1683641400000|2023-05-09 14:10:00|1380.4|1379.2|1380.2|1379|1381|1379.8|1379.9|1378.7|619
1683641700000|2023-05-09 14:15:00|1380.1|1378.9|1378.9|1377.7|1380.5|1379.3|1378.5|1377.3|775
1683642000000|2023-05-09 14:20:00|1378.8|1377.6|1375.9|1374.7|1379|1377.8|1375.9|1374.7|680
1683642300000|2023-05-09 14:25:00|1376|1374.8|1376.4|1375.2|1376.7|1375.5|1374.6|1373.4|762
1683642600000|2023-05-09 14:30:00|1376.3|1375.1|1376.6|1375.4|1377.3|1376.1|1375.7|1374.5|1053
1683642900000|2023-05-09 14:35:00|1376.8|1375.6|1379.6|1378.4|1379.6|1378.4|1376.4|1375.2|541
1683643200000|2023-05-09 14:40:00|1379.5|1378.3|1380.2|1379|1380.2|1379|1378.3|1377.1|628
1683643500000|2023-05-09 14:45:00|1380.3|1379.1|1378.7|1377.5|1380.5|1379.3|1378.4|1377.2|567
1683643800000|2023-05-09 14:50:00|1378.8|1377.6|1377.6|1376.4|1379.2|1378|1377.4|1376.2|565
1683644100000|2023-05-09 14:55:00|1377.4|1376.2|1377.8|1376.6|1377.8|1376.6|1376.1|1374.9|778
1683644400000|2023-05-09 15:00:00|1378.1|1376.9|1377.3|1376.1|1379.2|1378|1377.3|1376.1|668
1683644700000|2023-05-09 15:05:00|1377.1|1375.9|1376.6|1375.4|1377.3|1376.1|1376.1|1374.9|493
1683645000000|2023-05-09 15:10:00|1376.4|1375.2|1375.7|1374.5|1376.5|1375.3|1375.4|1374.2|422
1683645300000|2023-05-09 15:15:00|1375.6|1374.4|1374.6|1373.4|1375.9|1374.7|1374.4|1373.2|879
1683645600000|2023-05-09 15:20:00|1374.8|1373.6|1374.9|1373.7|1375.6|1374.4|1374.5|1373.3|420
1683645900000|2023-05-09 15:25:00|1374.8|1373.6|1374.4|1373.2|1375.8|1374.6|1374.4|1373.2|383
1683646200000|2023-05-09 15:30:00|1374.2|1373|1374.9|1373.7|1374.9|1373.7|1373.9|1372.7|752
1683646500000|2023-05-09 15:35:00|1375|1373.8|1374.6|1373.4|1375.1|1373.9|1373.9|1372.7|370
1683646800000|2023-05-09 15:40:00|1374.5|1373.3|1375.5|1374.3|1375.5|1374.3|1374|1372.8|455
1683647100000|2023-05-09 15:45:00|1375.3|1374.1|1374.9|1373.7|1376.5|1375.3|1374.9|1373.7|403
1683647400000|2023-05-09 15:50:00|1375.1|1373.9|1376.8|1375.6|1377|1375.8|1374.9|1373.7|374
1683647700000|2023-05-09 15:55:00|1376.7|1375.5|1376.1|1374.9|1376.9|1375.7|1375.4|1374.2|256
1683648000000|2023-05-09 16:00:00|1375.9|1374.7|1375.5|1374.3|1376.3|1375.1|1374.6|1373.4|333
1683648300000|2023-05-09 16:05:00|1375.7|1374.5|1377.9|1376.7|1378.2|1377|1375.7|1374.5|553
1683648600000|2023-05-09 16:10:00|1378|1376.8|1378.6|1377.4|1379.9|1378.7|1377.9|1376.7|677
1683648900000|2023-05-09 16:15:00|1379.1|1377.9|1378.4|1377.2|1379.6|1378.4|1378.4|1377.2|546
1683649200000|2023-05-09 16:20:00|1378.3|1377.1|1380|1378.8|1380.3|1379.1|1378.3|1377.1|474
1683649500000|2023-05-09 16:25:00|1379.8|1378.6|1378.9|1377.7|1380|1378.8|1378.5|1377.3|768
1683649800000|2023-05-09 16:30:00|1379|1377.8|1379.8|1378.6|1380.1|1378.9|1378.6|1377.4|420
1683650100000|2023-05-09 16:35:00|1379.9|1378.7|1380|1378.8|1380.4|1379.2|1379.5|1378.3|362
1683650400000|2023-05-09 16:40:00|1379.9|1378.7|1379.4|1378.2|1380.1|1378.9|1379.4|1378.2|390
1683650700000|2023-05-09 16:45:00|1379.2|1378|1378.7|1377.5|1380.2|1379|1378.5|1377.3|418
1683651000000|2023-05-09 16:50:00|1378.9|1377.7|1378.7|1377.5|1379.5|1378.3|1378.3|1377.1|472
1683651300000|2023-05-09 16:55:00|1378.8|1377.6|1377.6|1376.4|1378.8|1377.6|1377|1375.8|394
1683651600000|2023-05-09 17:00:00|1377.7|1376.5|1378.5|1377.3|1378.6|1377.4|1377.6|1376.4|444
1683651900000|2023-05-09 17:05:00|1378.4|1377.2|1378.4|1377.2|1379.1|1377.9|1378.3|1377.1|326
1683652200000|2023-05-09 17:10:00|1377.7|1376.5|1376.4|1375.2|1377.7|1376.5|1376|1374.8|588
1683652500000|2023-05-09 17:15:00|1376.3|1375.1|1376.7|1375.5|1377|1375.8|1376|1374.8|328
1683652800000|2023-05-09 17:20:00|1376.5|1375.3|1378.3|1377.1|1378.8|1377.6|1376.5|1375.3|398
1683653100000|2023-05-09 17:25:00|1378.4|1377.2|1379|1377.8|1379.5|1378.3|1378.4|1377.2|523
1683653400000|2023-05-09 17:30:00|1379.2|1378|1378.8|1377.6|1379.4|1378.2|1378.7|1377.5|339
1683653700000|2023-05-09 17:35:00|1378.6|1377.4|1379.3|1378.1|1380|1378.8|1378.6|1377.4|453
1683654000000|2023-05-09 17:40:00|1379.2|1378|1378.8|1377.6|1379.4|1378.2|1378.7|1377.5|364
1683654300000|2023-05-09 17:45:00|1378.7|1377.5|1378.1|1376.9|1378.9|1377.7|1377.9|1376.7|507
1683654600000|2023-05-09 17:50:00|1378.2|1377|1378.6|1377.4|1379.7|1378.5|1378.1|1376.9|459
1683654900000|2023-05-09 17:55:00|1379|1377.8|1378.4|1377.2|1379|1377.8|1377.9|1376.7|736
1683655200000|2023-05-09 18:00:00|1378.3|1377.1|1377.3|1376.1|1378.6|1377.4|1377.1|1375.9|1084
1683655500000|2023-05-09 18:05:00|1377.7|1376.5|1377.9|1376.7|1378.1|1376.9|1377.3|1376.1|1066
1683655800000|2023-05-09 18:10:00|1378.1|1376.9|1376.9|1375.7|1378.2|1377|1376.8|1375.6|2932
1683656100000|2023-05-09 18:15:00|1377.2|1376|1377.3|1376.1|1377.8|1376.6|1376.8|1375.6|931
1683676800000|2023-05-10 00:00:00|1377|1375.8|1375.7|1374.5|1377|1375.8|1375.5|1374.3|224
1683677100000|2023-05-10 00:05:00|1375.8|1374.6|1375.9|1374.7|1376|1374.8|1375.4|1374.2|46
1683677400000|2023-05-10 00:10:00|1375.8|1374.6|1377.2|1376|1377.2|1376|1375.8|1374.6|51
1683677700000|2023-05-10 00:15:00|1377.3|1376.1|1378.3|1377.1|1378.3|1377.1|1377.3|1376.1|65
1683678000000|2023-05-10 00:20:00|1378.4|1377.2|1378.4|1377.2|1378.9|1377.7|1378.3|1377.1|93
1683678300000|2023-05-10 00:25:00|1378.6|1377.4|1378.3|1377.1|1378.8|1377.6|1378.2|1377|33
1683678600000|2023-05-10 00:30:00|1378.2|1377|1378.2|1377|1378.4|1377.2|1377.9|1376.7|35
1683678900000|2023-05-10 00:35:00|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378|1376.8|63
1683679200000|2023-05-10 00:40:00|1378.2|1377|1378|1376.8|1378.3|1377.1|1378|1376.8|31
1683679500000|2023-05-10 00:45:00|1377.7|1376.5|1378|1376.8|1378|1376.8|1377.7|1376.5|33
1683679800000|2023-05-10 00:50:00|1377.9|1376.7|1378.4|1377.2|1378.7|1377.5|1377.9|1376.7|31
1683680100000|2023-05-10 00:55:00|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|23
1683680400000|2023-05-10 01:00:00|1378.3|1377.1|1379.4|1378.2|1379.5|1378.3|1378.1|1376.9|168
1683680700000|2023-05-10 01:05:00|1379.5|1378.3|1379.7|1378.5|1379.9|1378.7|1379.5|1378.3|77
1683681000000|2023-05-10 01:10:00|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1378.5|1377.3|87
1683681300000|2023-05-10 01:15:00|1379|1377.8|1379.9|1378.7|1379.9|1378.7|1378.9|1377.7|30
1683681600000|2023-05-10 01:20:00|1379.8|1378.6|1379.7|1378.5|1379.9|1378.7|1379.6|1378.4|26
1683681900000|2023-05-10 01:25:00|1379.9|1378.7|1379.2|1378|1380.4|1379.2|1379.2|1378|191
1683682200000|2023-05-10 01:30:00|1379.1|1377.9|1378.8|1377.6|1379.2|1378|1378.7|1377.5|18
1683682500000|2023-05-10 01:35:00|1378.7|1377.5|1378.9|1377.7|1379.2|1378|1378.7|1377.5|9
1683682800000|2023-05-10 01:40:00|1378.8|1377.6|1377.8|1376.6|1378.8|1377.6|1377.7|1376.5|76
1683683100000|2023-05-10 01:45:00|1378|1376.8|1378.3|1377.1|1378.6|1377.4|1377.8|1376.6|62
1683683400000|2023-05-10 01:50:00|1378.4|1377.2|1377.9|1376.7|1378.7|1377.5|1377.9|1376.7|87
1683683700000|2023-05-10 01:55:00|1377.5|1376.3|1376.6|1375.4|1377.5|1376.3|1376|1374.8|151
1683684000000|2023-05-10 02:00:00|1376.7|1375.5|1377.5|1376.3|1377.7|1376.5|1376.7|1375.5|54
1683684300000|2023-05-10 02:05:00|1377.4|1376.2|1377.1|1375.9|1377.4|1376.2|1376.4|1375.2|50
1683684600000|2023-05-10 02:10:00|1377.2|1376|1376.8|1375.6|1377.7|1376.5|1376.7|1375.5|42
1683684900000|2023-05-10 02:15:00|1376.7|1375.5|1376.2|1375|1376.7|1375.5|1376.2|1375|42
1683685200000|2023-05-10 02:20:00|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|117
1683685500000|2023-05-10 02:25:00|1376.4|1375.2|1376.2|1375|1376.7|1375.5|1376.2|1375|32
1683685800000|2023-05-10 02:30:00|1376.3|1375.1|1376.2|1375|1376.7|1375.5|1375.6|1374.4|121
1683686100000|2023-05-10 02:35:00|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.1|1373.9|129
1683686400000|2023-05-10 02:40:00|1376|1374.8|1375.8|1374.6|1376.2|1375|1375.7|1374.5|59
1683686700000|2023-05-10 02:45:00|1375.7|1374.5|1375.5|1374.3|1376.2|1375|1375|1373.8|203
1683687000000|2023-05-10 02:50:00|1375.4|1374.2|1375.6|1374.4|1375.8|1374.6|1375.1|1373.9|20
1683687300000|2023-05-10 02:55:00|1375.4|1374.2|1375.5|1374.3|1375.8|1374.6|1375.1|1373.9|15
1683687600000|2023-05-10 03:00:00|1375.3|1374.1|1375.6|1374.4|1375.8|1374.6|1375.3|1374.1|24
1683687900000|2023-05-10 03:05:00|1375.7|1374.5|1375.8|1374.6|1376|1374.8|1375.7|1374.5|24
1683688200000|2023-05-10 03:10:00|1375.7|1374.5|1375.7|1374.5|1376.1|1374.9|1375.7|1374.5|17
1683688500000|2023-05-10 03:15:00|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1375.2|1374|23
1683688800000|2023-05-10 03:20:00|1375.3|1374.1|1375.2|1374|1375.4|1374.2|1375.2|1374|15
1683689100000|2023-05-10 03:25:00|1375.3|1374.1|1375.7|1374.5|1375.7|1374.5|1375.2|1374|6
1683689400000|2023-05-10 03:30:00|1375.8|1374.6|1375.4|1374.2|1375.9|1374.7|1375.4|1374.2|27
1683689700000|2023-05-10 03:35:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|6
1683690000000|2023-05-10 03:40:00|1375.7|1374.5|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|3
1683690300000|2023-05-10 03:45:00|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|2
1683690600000|2023-05-10 03:50:00|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|7
1683690900000|2023-05-10 03:55:00|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|3
1683691200000|2023-05-10 04:00:00|1375.7|1374.5|1375.5|1374.3|1375.7|1374.5|1375.4|1374.2|2
1683691500000|2023-05-10 04:05:00|1375.3|1374.1|1375.5|1374.3|1375.6|1374.4|1375.3|1374.1|0
1683691800000|2023-05-10 04:10:00|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|0
1683692100000|2023-05-10 04:15:00|1375.6|1374.4|1375.4|1374.2|1375.8|1374.6|1375.4|1374.2|11
1683692700000|2023-05-10 04:25:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|0
1683693000000|2023-05-10 04:30:00|1375.6|1374.4|1375.4|1374.2|1375.8|1374.6|1375.3|1374.1|0
1683693300000|2023-05-10 04:35:00|1375.5|1374.3|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|2
1683693600000|2023-05-10 04:40:00|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|6
1683693900000|2023-05-10 04:45:00|||||||||1
1683694200000|2023-05-10 04:50:00|||||||||1
1683694500000|2023-05-10 04:55:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|3
1683694800000|2023-05-10 05:00:00|1375|1373.8|1375|1373.8|1375|1373.8|1374.7|1373.5|39
1683695100000|2023-05-10 05:05:00|1374.8|1373.6|1374.5|1373.3|1374.8|1373.6|1374.5|1373.3|20
1683695400000|2023-05-10 05:10:00|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|4
1683695700000|2023-05-10 05:15:00|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.5|1373.3|11
1683696000000|2023-05-10 05:20:00|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1683696300000|2023-05-10 05:25:00|1374.8|1373.6|1374.5|1373.3|1374.8|1373.6|1374.5|1373.3|14
1683696600000|2023-05-10 05:30:00|1374.7|1373.5|1374|1372.8|1375.2|1374|1374|1372.8|85
1683696900000|2023-05-10 05:35:00|1374.1|1372.9|1374.4|1373.2|1374.7|1373.5|1374|1372.8|24
1683697200000|2023-05-10 05:40:00|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1373|1371.8|71
1683697500000|2023-05-10 05:45:00|1373.9|1372.7|1373.4|1372.2|1374.5|1373.3|1373.3|1372.1|168
1683697800000|2023-05-10 05:50:00|1373.5|1372.3|1373.8|1372.6|1374.1|1372.9|1373.3|1372.1|178
1683698100000|2023-05-10 05:55:00|1373.9|1372.7|1374.5|1373.3|1375.2|1374|1373.9|1372.7|81
1683698400000|2023-05-10 06:00:00|1374.7|1373.5|1373.7|1372.5|1374.7|1373.5|1373.5|1372.3|48
1683698700000|2023-05-10 06:05:00|1373.9|1372.7|1373.9|1372.7|1374.2|1373|1373.6|1372.4|14
1683699000000|2023-05-10 06:10:00|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1373.9|1372.7|22
1683699300000|2023-05-10 06:15:00|1374.7|1373.5|1374.3|1373.1|1375.1|1373.9|1374.3|1373.1|78
1683699600000|2023-05-10 06:20:00|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1373.6|1372.4|74
1683699900000|2023-05-10 06:25:00|1374.2|1373|1374.5|1373.3|1374.5|1373.3|1374|1372.8|30
1683700200000|2023-05-10 06:30:00|1374.4|1373.2|1374.2|1373|1374.5|1373.3|1374|1372.8|54
1683700500000|2023-05-10 06:35:00|1374.1|1372.9|1374|1372.8|1374.5|1373.3|1374|1372.8|9
1683700800000|2023-05-10 06:40:00|1374.1|1372.9|1374.6|1373.4|1374.6|1373.4|1374|1372.8|15
1683701100000|2023-05-10 06:45:00|1374.7|1373.5|1375.5|1374.3|1375.7|1374.5|1374.6|1373.4|60
1683701400000|2023-05-10 06:50:00|1375.6|1374.4|1374.9|1373.7|1375.8|1374.6|1374.2|1373|46
1683701700000|2023-05-10 06:55:00|1375|1373.8|1374.4|1373.2|1375.2|1374|1374.1|1372.9|38
1683702000000|2023-05-10 07:00:00|1374.3|1373.1|1375.1|1373.9|1375.8|1374.6|1374.3|1373.1|28
1683702300000|2023-05-10 07:05:00|1375|1373.8|1375.2|1374|1375.5|1374.3|1374.9|1373.7|31
1683702600000|2023-05-10 07:10:00|1375.1|1373.9|1375|1373.8|1375.8|1374.6|1374.8|1373.6|27
1683702900000|2023-05-10 07:15:00|1375.1|1373.9|1375.6|1374.4|1375.6|1374.4|1375|1373.8|7
1683703200000|2023-05-10 07:20:00|1375.5|1374.3|1375.6|1374.4|1376|1374.8|1375.4|1374.2|63
1683703500000|2023-05-10 07:25:00|1375.5|1374.3|1375.7|1374.5|1375.8|1374.6|1375.2|1374|27
1683703800000|2023-05-10 07:30:00|1375.9|1374.7|1375.9|1374.7|1376.2|1375|1375.7|1374.5|50
1683704100000|2023-05-10 07:35:00|1376|1374.8|1375.4|1374.2|1376.1|1374.9|1375.4|1374.2|27
1683704400000|2023-05-10 07:40:00|1375.3|1374.1|1375.1|1373.9|1375.4|1374.2|1375|1373.8|77
1683704700000|2023-05-10 07:45:00|1375|1373.8|1375.3|1374.1|1375.6|1374.4|1374.9|1373.7|19
1683705000000|2023-05-10 07:50:00|1375.4|1374.2|1374.6|1373.4|1375.4|1374.2|1374.6|1373.4|25
1683705300000|2023-05-10 07:55:00|1374.7|1373.5|1373.6|1372.4|1374.9|1373.7|1373.6|1372.4|75
1683705600000|2023-05-10 08:00:00|1373.5|1372.3|1372.9|1371.7|1373.5|1372.3|1372.7|1371.5|251
1683705900000|2023-05-10 08:05:00|1373|1371.8|1372.7|1371.5|1373|1371.8|1372.7|1371.5|154
1683706200000|2023-05-10 08:10:00|1372.8|1371.6|1371|1369.8|1372.8|1371.6|1370.9|1369.7|139
1683706500000|2023-05-10 08:15:00|1370.9|1369.7|1370.6|1369.4|1371.1|1369.9|1370.3|1369.1|33
1683706800000|2023-05-10 08:20:00|1370.7|1369.5|1369.8|1368.6|1370.9|1369.7|1369.5|1368.3|137
1683707100000|2023-05-10 08:25:00|1369.7|1368.5|1369.5|1368.3|1369.8|1368.6|1369|1367.8|108
1683707400000|2023-05-10 08:30:00|1369.4|1368.2|1370|1368.8|1370.1|1368.9|1369.1|1367.9|127
1683707700000|2023-05-10 08:35:00|1369.9|1368.7|1370|1368.8|1370.4|1369.2|1369.8|1368.6|64
1683708000000|2023-05-10 08:40:00|1369.9|1368.7|1369.8|1368.6|1370.1|1368.9|1369.8|1368.6|55
1683708300000|2023-05-10 08:45:00|1369.9|1368.7|1370|1368.8|1370.1|1368.9|1369.8|1368.6|149
1683708600000|2023-05-10 08:50:00|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370|1368.8|58
1683708900000|2023-05-10 08:55:00|1370.3|1369.1|1370.2|1369|1370.5|1369.3|1370.2|1369|46
1683709200000|2023-05-10 09:00:00|1370|1368.8|1369.3|1368.1|1370|1368.8|1369.3|1368.1|65
1683709500000|2023-05-10 09:05:00|1369.8|1368.6|1368.9|1367.7|1369.8|1368.6|1368.4|1367.2|146
1683709800000|2023-05-10 09:10:00|1368.8|1367.6|1369.4|1368.2|1369.5|1368.3|1368.8|1367.6|61
1683710100000|2023-05-10 09:15:00|1369.5|1368.3|1369.7|1368.5|1369.9|1368.7|1369.2|1368|24
1683710400000|2023-05-10 09:20:00|1369.8|1368.6|1369.8|1368.6|1369.9|1368.7|1369.2|1368|77
1683710700000|2023-05-10 09:25:00|1369.9|1368.7|1369.7|1368.5|1370.3|1369.1|1369.7|1368.5|50
1683711000000|2023-05-10 09:30:00|1369.8|1368.6|1368.5|1367.3|1369.8|1368.6|1368.4|1367.2|80
1683711300000|2023-05-10 09:35:00|1368.7|1367.5|1369.2|1368|1369.4|1368.2|1368.5|1367.3|124
1683711600000|2023-05-10 09:40:00|1369.1|1367.9|1368.2|1367|1369.1|1367.9|1368.2|1367|61
1683711900000|2023-05-10 09:45:00|1368.3|1367.1|1368.4|1367.2|1368.5|1367.3|1368.2|1367|22
1683712200000|2023-05-10 09:50:00|1368.3|1367.1|1368.6|1367.4|1368.7|1367.5|1367.6|1366.4|97
1683712500000|2023-05-10 09:55:00|1368.3|1367.1|1368.2|1367|1369.1|1367.9|1367.9|1366.7|99
1683712800000|2023-05-10 10:00:00|1368.3|1367.1|1367.6|1366.4|1368.3|1367.1|1367.6|1366.4|106
1683713100000|2023-05-10 10:05:00|1367.4|1366.2|1367.6|1366.4|1368.2|1367|1367.2|1366|110
1683713400000|2023-05-10 10:10:00|1367.1|1365.9|1367.5|1366.3|1367.7|1366.5|1367.1|1365.9|68
1683713700000|2023-05-10 10:15:00|1367.6|1366.4|1367.6|1366.4|1367.7|1366.5|1367.3|1366.1|29
1683714000000|2023-05-10 10:20:00|1367.5|1366.3|1366.9|1365.7|1367.6|1366.4|1366.8|1365.6|42
1683714300000|2023-05-10 10:25:00|1366.7|1365.5|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|78
1683714600000|2023-05-10 10:30:00|1367|1365.8|1367.1|1365.9|1367.5|1366.3|1367|1365.8|41
1683714900000|2023-05-10 10:35:00|1367|1365.8|1368.2|1367|1368.2|1367|1366.8|1365.6|193
1683715200000|2023-05-10 10:40:00|1368.1|1366.9|1367.6|1366.4|1368.1|1366.9|1367.5|1366.3|34
1683715500000|2023-05-10 10:45:00|1367.5|1366.3|1367.7|1366.5|1367.9|1366.7|1367.3|1366.1|32
1683715800000|2023-05-10 10:50:00|1367.8|1366.6|1367.3|1366.1|1367.8|1366.6|1367.3|1366.1|9
1683716100000|2023-05-10 10:55:00|1367.4|1366.2|1367.3|1366.1|1367.6|1366.4|1367.2|1366|118
1683716400000|2023-05-10 11:00:00|1367.5|1366.3|1367.3|1366.1|1367.9|1366.7|1367.2|1366|103
1683716700000|2023-05-10 11:05:00|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1367.2|1366|30
1683717000000|2023-05-10 11:10:00|1367.1|1365.9|1367.2|1366|1367.4|1366.2|1366.9|1365.7|53
1683717300000|2023-05-10 11:15:00|1367.3|1366.1|1366.7|1365.5|1367.7|1366.5|1366.3|1365.1|304
1683717600000|2023-05-10 11:20:00|1366.8|1365.6|1367.1|1365.9|1367.5|1366.3|1366.8|1365.6|115
1683717900000|2023-05-10 11:25:00|1367|1365.8|1365.9|1364.7|1367.1|1365.9|1365.9|1364.7|179
1683718200000|2023-05-10 11:30:00|1366.2|1365|1365.7|1364.5|1366.3|1365.1|1365.7|1364.5|184
1683718500000|2023-05-10 11:35:00|1365.2|1364|1366.1|1364.9|1366.1|1364.9|1365.2|1364|174
1683718800000|2023-05-10 11:40:00|1365.9|1364.7|1365.9|1364.7|1366.1|1364.9|1365.9|1364.7|70
1683719100000|2023-05-10 11:45:00|1365.8|1364.6|1366.4|1365.2|1366.5|1365.3|1365.8|1364.6|99
1683719400000|2023-05-10 11:50:00|1366.5|1365.3|1365.7|1364.5|1366.5|1365.3|1365.6|1364.4|89
1683719700000|2023-05-10 11:55:00|1365.6|1364.4|1366.3|1365.1|1366.7|1365.5|1365.4|1364.2|122
1683720000000|2023-05-10 12:00:00|1366.2|1365|1366.8|1365.6|1367|1365.8|1366.1|1364.9|159
1683720300000|2023-05-10 12:05:00|1366.7|1365.5|1366.3|1365.1|1366.8|1365.6|1365.6|1364.4|208
1683720600000|2023-05-10 12:10:00|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1365.7|1364.5|119
1683720900000|2023-05-10 12:15:00|1366.7|1365.5|1367.6|1366.4|1367.8|1366.6|1366.7|1365.5|270
1683721200000|2023-05-10 12:20:00|1367.7|1366.5|1369.4|1368.2|1369.6|1368.4|1367.5|1366.3|271
1683721500000|2023-05-10 12:25:00|1369.3|1368.1|1369.2|1368|1369.5|1368.3|1368.8|1367.6|160
1683721800000|2023-05-10 12:30:00|1369.3|1368.1|1369.7|1368.5|1371.4|1370.2|1369.3|1368.1|332
1683722100000|2023-05-10 12:35:00|1369.8|1368.6|1369.9|1368.7|1370.8|1369.6|1369.6|1368.4|326
1683722400000|2023-05-10 12:40:00|1370|1368.8|1372.4|1371.2|1373.5|1372.3|1370|1368.8|589
1683725400000|2023-05-10 13:30:00|1372.8|1371.6|1374.6|1373.4|1375.7|1374.5|1369.6|1368.4|2237
1683725700000|2023-05-10 13:35:00|1374.3|1373.1|1375.3|1374.1|1379.2|1378|1374.3|1373.1|1548
1683726000000|2023-05-10 13:40:00|1375.4|1374.2|1374.1|1372.9|1375.7|1374.5|1372|1370.8|1341
1683726300000|2023-05-10 13:45:00|1374.3|1373.1|1372.7|1371.5|1374.7|1373.5|1372.2|1371|628
1683726600000|2023-05-10 13:50:00|1373|1371.8|1371.7|1370.5|1375.9|1374.7|1371.5|1370.3|668
1683726900000|2023-05-10 13:55:00|1371.6|1370.4|1374.7|1373.5|1375|1373.8|1371.4|1370.2|874
1683727200000|2023-05-10 14:00:00|1374.8|1373.6|1374.3|1373.1|1376|1374.8|1372.4|1371.2|1004
1683727500000|2023-05-10 14:05:00|1374|1372.8|1375.7|1374.5|1377.3|1376.1|1374|1372.8|733
1683727800000|2023-05-10 14:10:00|1375.6|1374.4|1374.1|1372.9|1375.6|1374.4|1373.9|1372.7|380
1683728100000|2023-05-10 14:15:00|1374|1372.8|1371.6|1370.4|1374.6|1373.4|1371.4|1370.2|621
1683728400000|2023-05-10 14:20:00|1371.5|1370.3|1373.1|1371.9|1374.1|1372.9|1371.5|1370.3|541
1683728700000|2023-05-10 14:25:00|1373.3|1372.1|1372.3|1371.1|1374.3|1373.1|1371.2|1370|480
1683729000000|2023-05-10 14:30:00|1372.2|1371|1371.3|1370.1|1374.1|1372.9|1370.3|1369.1|820
1683729300000|2023-05-10 14:35:00|1371.4|1370.2|1372.8|1371.6|1373|1371.8|1371.1|1369.9|560
1683729600000|2023-05-10 14:40:00|1373|1371.8|1372.2|1371|1373.9|1372.7|1371.9|1370.7|484
1683729900000|2023-05-10 14:45:00|1372|1370.8|1371|1369.8|1372|1370.8|1370.5|1369.3|684
1683730200000|2023-05-10 14:50:00|1370.9|1369.7|1372.7|1371.5|1373.3|1372.1|1370.7|1369.5|461
1683730500000|2023-05-10 14:55:00|1372.5|1371.3|1372|1370.8|1373.3|1372.1|1371.9|1370.7|290
1683730800000|2023-05-10 15:00:00|1371.9|1370.7|1376.2|1375|1377|1375.8|1371.7|1370.5|1165
1683731100000|2023-05-10 15:05:00|1376.3|1375.1|1375.5|1374.3|1376.7|1375.5|1375.3|1374.1|609
1683731400000|2023-05-10 15:10:00|1375.3|1374.1|1376.3|1375.1|1377.4|1376.2|1375.1|1373.9|586
1683731700000|2023-05-10 15:15:00|1376.2|1375|1371.4|1370.2|1376.8|1375.6|1371.4|1370.2|973
1683732000000|2023-05-10 15:20:00|1371.5|1370.3|1374.4|1373.2|1374.6|1373.4|1371.5|1370.3|353
1683732300000|2023-05-10 15:25:00|1374.6|1373.4|1374|1372.8|1375.1|1373.9|1373.6|1372.4|361
1683732600000|2023-05-10 15:30:00|1374.1|1372.9|1375.4|1374.2|1375.8|1374.6|1373.9|1372.7|482
1683732900000|2023-05-10 15:35:00|1375.5|1374.3|1373.7|1372.5|1375.8|1374.6|1373.6|1372.4|304
1683733200000|2023-05-10 15:40:00|1373.6|1372.4|1375.7|1374.5|1375.7|1374.5|1373.3|1372.1|325
1683733500000|2023-05-10 15:45:00|1375.9|1374.7|1377.4|1376.2|1377.9|1376.7|1375.7|1374.5|544
1683733800000|2023-05-10 15:50:00|1377.6|1376.4|1374.9|1373.7|1377.7|1376.5|1374.9|1373.7|529
1683734100000|2023-05-10 15:55:00|1374.7|1373.5|1373.9|1372.7|1374.8|1373.6|1373.2|1372|378
1683734400000|2023-05-10 16:00:00|1373.8|1372.6|1374.3|1373.1|1374.7|1373.5|1373.5|1372.3|391
1683734700000|2023-05-10 16:05:00|1374.4|1373.2|1374.5|1373.3|1375|1373.8|1373.8|1372.6|378
1683735000000|2023-05-10 16:10:00|1374.6|1373.4|1374.8|1373.6|1375|1373.8|1373.9|1372.7|322
1683735300000|2023-05-10 16:15:00|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1373.6|1372.4|411
1683735600000|2023-05-10 16:20:00|1374.4|1373.2|1372.4|1371.2|1375|1373.8|1371.9|1370.7|746
1683735900000|2023-05-10 16:25:00|1372.3|1371.1|1372.2|1371|1373.8|1372.6|1372|1370.8|422
1683736200000|2023-05-10 16:30:00|1372|1370.8|1372.8|1371.6|1373.1|1371.9|1371.9|1370.7|366
1683736500000|2023-05-10 16:35:00|1372.9|1371.7|1372|1370.8|1373.4|1372.2|1371.8|1370.6|223
1683736800000|2023-05-10 16:40:00|1371.9|1370.7|1373.2|1372|1373.6|1372.4|1371.8|1370.6|342
1683737100000|2023-05-10 16:45:00|1373.4|1372.2|1374.1|1372.9|1374.3|1373.1|1373.4|1372.2|388
1683737400000|2023-05-10 16:50:00|1374|1372.8|1373.6|1372.4|1374.6|1373.4|1373.4|1372.2|399
1683737700000|2023-05-10 16:55:00|1373.4|1372.2|1372.6|1371.4|1373.6|1372.4|1372.4|1371.2|288
1683738000000|2023-05-10 17:00:00|1372.8|1371.6|1371.8|1370.6|1372.8|1371.6|1371.5|1370.3|456
1683738300000|2023-05-10 17:05:00|1371.7|1370.5|1371.1|1369.9|1371.7|1370.5|1370.7|1369.5|353
1683738600000|2023-05-10 17:10:00|1371.2|1370|1370.6|1369.4|1371.3|1370.1|1370.1|1368.9|240
1683738900000|2023-05-10 17:15:00|1370.8|1369.6|1370.5|1369.3|1371|1369.8|1370.1|1368.9|284
1683739200000|2023-05-10 17:20:00|1370.6|1369.4|1370.1|1368.9|1370.8|1369.6|1369.8|1368.6|339
1683739500000|2023-05-10 17:25:00|1370|1368.8|1369.7|1368.5|1370.6|1369.4|1369.6|1368.4|347
1683739800000|2023-05-10 17:30:00|1369.5|1368.3|1368.2|1367|1369.7|1368.5|1368.2|1367|676
1683740100000|2023-05-10 17:35:00|1368|1366.8|1367|1365.8|1368|1366.8|1367|1365.8|922
1683740400000|2023-05-10 17:40:00|1366.9|1365.7|1366|1364.8|1367.3|1366.1|1366|1364.8|842
1683740700000|2023-05-10 17:45:00|1365.9|1364.7|1365.9|1364.7|1366.8|1365.6|1365.5|1364.3|831
1683741000000|2023-05-10 17:50:00|1366.1|1364.9|1367.1|1365.9|1367.4|1366.2|1365.6|1364.4|612
1683741300000|2023-05-10 17:55:00|1367|1365.8|1366.7|1365.5|1367.5|1366.3|1366.6|1365.4|696
1683741600000|2023-05-10 18:00:00|1366.6|1365.4|1366.3|1365.1|1367.2|1366|1365.7|1364.5|750
1683741900000|2023-05-10 18:05:00|1366.5|1365.3|1365.8|1364.6|1366.6|1365.4|1365.1|1363.9|942
1683742200000|2023-05-10 18:10:00|1366|1364.8|1366.3|1365.1|1366.8|1365.6|1365.7|1364.5|1991
1683742500000|2023-05-10 18:15:00|1366.1|1364.9|1366.3|1365.1|1366.8|1365.6|1366|1364.8|1542
1683763200000|2023-05-11 00:00:00|1364.9|1363.7|1364|1362.8|1364.9|1363.7|1364|1362.8|410
1683763500000|2023-05-11 00:05:00|1363.8|1362.6|1364.3|1363.1|1364.3|1363.1|1363.3|1362.1|110
1683763800000|2023-05-11 00:10:00|1364.1|1362.9|1364.7|1363.5|1364.7|1363.5|1363.3|1362.1|166
1683764100000|2023-05-11 00:15:00|1364.6|1363.4|1364.7|1363.5|1365|1363.8|1364.4|1363.2|162
1683764400000|2023-05-11 00:20:00|1364.8|1363.6|1364.5|1363.3|1364.8|1363.6|1364.3|1363.1|13
1683764700000|2023-05-11 00:25:00|1364.4|1363.2|1364.3|1363.1|1364.8|1363.6|1364.2|1363|59
1683765000000|2023-05-11 00:30:00|1364.2|1363|1364.6|1363.4|1364.6|1363.4|1364.1|1362.9|47
1683765300000|2023-05-11 00:35:00|1364.5|1363.3|1364.6|1363.4|1365|1363.8|1364.4|1363.2|32
1683765600000|2023-05-11 00:40:00|1364.5|1363.3|1365.1|1363.9|1365.1|1363.9|1364.5|1363.3|30
1683765900000|2023-05-11 00:45:00|1365.2|1364|1365.2|1364|1365.4|1364.2|1365.2|1364|17
1683766200000|2023-05-11 00:50:00|1365.3|1364.1|1365.8|1364.6|1365.8|1364.6|1365.3|1364.1|111
1683766500000|2023-05-11 00:55:00|1365.9|1364.7|1365.8|1364.6|1366.1|1364.9|1365.8|1364.6|33
1683766800000|2023-05-11 01:00:00|1365.9|1364.7|1366|1364.8|1366.5|1365.3|1365.8|1364.6|259
1683767100000|2023-05-11 01:05:00|1365.9|1364.7|1366.5|1365.3|1366.5|1365.3|1365.5|1364.3|110
1683767400000|2023-05-11 01:10:00|1366.3|1365.1|1364.8|1363.6|1366.4|1365.2|1364.8|1363.6|59
1683767700000|2023-05-11 01:15:00|1365|1363.8|1363.8|1362.6|1365.5|1364.3|1363.7|1362.5|138
1683768000000|2023-05-11 01:20:00|1363.9|1362.7|1364.1|1362.9|1364.2|1363|1363.3|1362.1|139
1683768300000|2023-05-11 01:25:00|1363.9|1362.7|1363.8|1362.6|1364.3|1363.1|1363.6|1362.4|75
1683768600000|2023-05-11 01:30:00|1363.7|1362.5|1362.7|1361.5|1363.9|1362.7|1362.2|1361|92
1683768900000|2023-05-11 01:35:00|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.2|1361|89
1683769200000|2023-05-11 01:40:00|1362.3|1361.1|1361.8|1360.6|1362.4|1361.2|1361.7|1360.5|231
1683769500000|2023-05-11 01:45:00|1361.9|1360.7|1360.6|1359.4|1362.1|1360.9|1360.4|1359.2|268
1683769800000|2023-05-11 01:50:00|1360.7|1359.5|1360.5|1359.3|1361.1|1359.9|1360.5|1359.3|108
1683770100000|2023-05-11 01:55:00|1360.4|1359.2|1360.3|1359.1|1360.8|1359.6|1360.2|1359|119
1683770400000|2023-05-11 02:00:00|1360.4|1359.2|1359.6|1358.4|1360.4|1359.2|1359.6|1358.4|309
1683770700000|2023-05-11 02:05:00|1359.7|1358.5|1359|1357.8|1359.7|1358.5|1358.6|1357.4|149
1683771000000|2023-05-11 02:10:00|1358.9|1357.7|1360.1|1358.9|1360.1|1358.9|1358.7|1357.5|90
1683771300000|2023-05-11 02:15:00|1360|1358.8|1360.8|1359.6|1360.8|1359.6|1360|1358.8|22
1683771600000|2023-05-11 02:20:00|1360.9|1359.7|1360.7|1359.5|1361.1|1359.9|1360.7|1359.5|16
1683771900000|2023-05-11 02:25:00|1360.6|1359.4|1360.3|1359.1|1360.6|1359.4|1360.2|1359|26
1683772200000|2023-05-11 02:30:00|1360.4|1359.2|1359.9|1358.7|1360.6|1359.4|1359.8|1358.6|41
1683772500000|2023-05-11 02:35:00|1360|1358.8|1359.6|1358.4|1360.1|1358.9|1359.6|1358.4|66
1683772800000|2023-05-11 02:40:00|1359.5|1358.3|1360.1|1358.9|1360.2|1359|1359.5|1358.3|33
1683773100000|2023-05-11 02:45:00|1360|1358.8|1360.1|1358.9|1360.2|1359|1359.6|1358.4|47
1683773400000|2023-05-11 02:50:00|1360|1358.8|1360.1|1358.9|1360.3|1359.1|1360|1358.8|12
1683773700000|2023-05-11 02:55:00|1360|1358.8|1360.2|1359|1360.7|1359.5|1359.9|1358.7|37
1683774000000|2023-05-11 03:00:00|1360.1|1358.9|1361.3|1360.1|1361.4|1360.2|1359.7|1358.5|143
1683774300000|2023-05-11 03:05:00|1361.5|1360.3|1360.9|1359.7|1362.2|1361|1360.9|1359.7|73
1683774600000|2023-05-11 03:10:00|1361|1359.8|1361.4|1360.2|1361.8|1360.6|1360|1358.8|161
1683774900000|2023-05-11 03:15:00|1361.3|1360.1|1360.1|1358.9|1361.3|1360.1|1359.9|1358.7|33
1683775200000|2023-05-11 03:20:00|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.7|1358.5|9
1683775500000|2023-05-11 03:25:00|1360|1358.8|1359.9|1358.7|1360.4|1359.2|1359.7|1358.5|21
1683775800000|2023-05-11 03:30:00|1359.8|1358.6|1359.9|1358.7|1360.1|1358.9|1359.7|1358.5|34
1683776100000|2023-05-11 03:35:00|||||||||3
1683776400000|2023-05-11 03:40:00|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|17
1683776700000|2023-05-11 03:45:00|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|8
1683777000000|2023-05-11 03:50:00|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.7|1358.5|7
1683777300000|2023-05-11 03:55:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|16
1683777600000|2023-05-11 04:00:00|1359.8|1358.6|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|5
1683777900000|2023-05-11 04:05:00|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|6
1683778200000|2023-05-11 04:10:00|1359.5|1358.3|1359.1|1357.9|1359.5|1358.3|1359.1|1357.9|31
1683778500000|2023-05-11 04:15:00|1359.3|1358.1|1359.2|1358|1359.4|1358.2|1359.1|1357.9|29
1683778800000|2023-05-11 04:20:00|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|12
1683779100000|2023-05-11 04:25:00|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.1|1357.9|26
1683779400000|2023-05-11 04:30:00|1359.3|1358.1|1359.5|1358.3|1359.9|1358.7|1359.2|1358|25
1683779700000|2023-05-11 04:35:00|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|18
1683780000000|2023-05-11 04:40:00|1359.4|1358.2|1359.8|1358.6|1359.9|1358.7|1359.2|1358|15
1683780300000|2023-05-11 04:45:00|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.6|1358.4|4
1683780600000|2023-05-11 04:50:00|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.3|1358.1|18
1683780900000|2023-05-11 04:55:00|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|2
1683781200000|2023-05-11 05:00:00|1359.6|1358.4|1359.2|1358|1359.6|1358.4|1359.2|1358|13
1683781500000|2023-05-11 05:05:00|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|8
1683781800000|2023-05-11 05:10:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|35
1683782100000|2023-05-11 05:15:00|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|4
1683782400000|2023-05-11 05:20:00|1358.8|1357.6|1359.1|1357.9|1359.1|1357.9|1358.8|1357.6|56
1683782700000|2023-05-11 05:25:00|1359|1357.8|1359|1357.8|1359.3|1358.1|1358.9|1357.7|46
1683783000000|2023-05-11 05:30:00|1359.3|1358.1|1358.8|1357.6|1359.3|1358.1|1358.8|1357.6|42
1683783300000|2023-05-11 05:35:00|1359|1357.8|1359.2|1358|1359.2|1358|1358.7|1357.5|95
1683783600000|2023-05-11 05:40:00|1359.1|1357.9|1359.6|1358.4|1359.6|1358.4|1359.1|1357.9|58
1683783900000|2023-05-11 05:45:00|1359.8|1358.6|1360.6|1359.4|1360.6|1359.4|1359.7|1358.5|33
1683784200000|2023-05-11 05:50:00|1360.5|1359.3|1359.8|1358.6|1361|1359.8|1359.8|1358.6|112
1683784500000|2023-05-11 05:55:00|1360|1358.8|1359.6|1358.4|1360|1358.8|1359.3|1358.1|17
1683784800000|2023-05-11 06:00:00|1359.5|1358.3|1359.1|1357.9|1359.5|1358.3|1358.9|1357.7|37
1683785100000|2023-05-11 06:05:00|1359|1357.8|1359.6|1358.4|1359.6|1358.4|1359|1357.8|19
1683785400000|2023-05-11 06:10:00|1359.5|1358.3|1360.5|1359.3|1360.8|1359.6|1359.5|1358.3|72
1683785700000|2023-05-11 06:15:00|1360.4|1359.2|1360.8|1359.6|1360.8|1359.6|1360.2|1359|52
1683786000000|2023-05-11 06:20:00|1361.1|1359.9|1360.6|1359.4|1361.4|1360.2|1360.2|1359|237
1683786300000|2023-05-11 06:25:00|1360.7|1359.5|1360.5|1359.3|1360.9|1359.7|1360|1358.8|63
1683786600000|2023-05-11 06:30:00|1360.4|1359.2|1358.1|1356.9|1360.4|1359.2|1358.1|1356.9|159
1683786900000|2023-05-11 06:35:00|1358.2|1357|1358.1|1356.9|1358.5|1357.3|1358.1|1356.9|119
1683787200000|2023-05-11 06:40:00|1358|1356.8|1357.7|1356.5|1358.3|1357.1|1357|1355.8|245
1683787500000|2023-05-11 06:45:00|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.2|1356|67
1683787800000|2023-05-11 06:50:00|1357.3|1356.1|1357|1355.8|1357.4|1356.2|1356.9|1355.7|89
1683788100000|2023-05-11 06:55:00|1357.1|1355.9|1357.2|1356|1357.3|1356.1|1356.6|1355.4|167
1683788400000|2023-05-11 07:00:00|1357.1|1355.9|1357.1|1355.9|1357.6|1356.4|1357.1|1355.9|39
1683788700000|2023-05-11 07:05:00|1357.5|1356.3|1357.6|1356.4|1357.9|1356.7|1356.9|1355.7|40
1683789000000|2023-05-11 07:10:00|1357.7|1356.5|1357.8|1356.6|1358.3|1357.1|1357.6|1356.4|50
1683789300000|2023-05-11 07:15:00|1357.7|1356.5|1358.2|1357|1358.3|1357.1|1357.6|1356.4|68
1683789600000|2023-05-11 07:20:00|1358.5|1357.3|1357.8|1356.6|1358.5|1357.3|1357.4|1356.2|53
1683789900000|2023-05-11 07:25:00|1357.6|1356.4|1358|1356.8|1358|1356.8|1357.6|1356.4|46
1683790200000|2023-05-11 07:30:00|1358.1|1356.9|1358.9|1357.7|1359|1357.8|1358|1356.8|78
1683790500000|2023-05-11 07:35:00|1359|1357.8|1360.4|1359.2|1360.5|1359.3|1359|1357.8|89
1683790800000|2023-05-11 07:40:00|1360.5|1359.3|1359.9|1358.7|1360.5|1359.3|1359.8|1358.6|47
1683791100000|2023-05-11 07:45:00|1359.8|1358.6|1359.9|1358.7|1360.2|1359|1359.8|1358.6|20
1683791400000|2023-05-11 07:50:00|1359.8|1358.6|1359.2|1358|1359.8|1358.6|1359.2|1358|79
1683791700000|2023-05-11 07:55:00|1359.1|1357.9|1358.7|1357.5|1359.2|1358|1358.4|1357.2|33
1683792000000|2023-05-11 08:00:00|1358.9|1357.7|1359.4|1358.2|1359.5|1358.3|1358.9|1357.7|79
1683792300000|2023-05-11 08:05:00|1359.3|1358.1|1359.1|1357.9|1360|1358.8|1359|1357.8|85
1683792600000|2023-05-11 08:10:00|1359.2|1358|1359.8|1358.6|1359.8|1358.6|1359.1|1357.9|75
1683792900000|2023-05-11 08:15:00|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.5|1358.3|26
1683793200000|2023-05-11 08:20:00|1359.7|1358.5|1359.2|1358|1359.8|1358.6|1358.9|1357.7|15
1683793500000|2023-05-11 08:25:00|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.7|1357.5|15
1683793800000|2023-05-11 08:30:00|1358.7|1357.5|1359|1357.8|1359.6|1358.4|1358.7|1357.5|36
1683794100000|2023-05-11 08:35:00|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.4|1357.2|14
1683794400000|2023-05-11 08:40:00|1359|1357.8|1360.2|1359|1360.2|1359|1359|1357.8|41
1683794700000|2023-05-11 08:45:00|1360.1|1358.9|1359.3|1358.1|1360.1|1358.9|1359.3|1358.1|35
1683795000000|2023-05-11 08:50:00|1359.4|1358.2|1360.2|1359|1360.2|1359|1359.4|1358.2|59
1683795300000|2023-05-11 08:55:00|1360.5|1359.3|1361.2|1360|1361.2|1360|1360.2|1359|157
1683795600000|2023-05-11 09:00:00|1361.1|1359.9|1362|1360.8|1362.1|1360.9|1360.9|1359.7|93
1683795900000|2023-05-11 09:05:00|1361.9|1360.7|1362.1|1360.9|1362.2|1361|1361.6|1360.4|46
1683796200000|2023-05-11 09:10:00|1362|1360.8|1361.4|1360.2|1362.5|1361.3|1361.3|1360.1|723
1683796500000|2023-05-11 09:15:00|1361.3|1360.1|1360.6|1359.4|1361.3|1360.1|1360.3|1359.1|316
1683796800000|2023-05-11 09:20:00|1360.5|1359.3|1361.4|1360.2|1361.6|1360.4|1360.4|1359.2|78
1683797100000|2023-05-11 09:25:00|1361.5|1360.3|1361|1359.8|1361.6|1360.4|1361|1359.8|36
1683797400000|2023-05-11 09:30:00|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1361|1359.8|91
1683797700000|2023-05-11 09:35:00|1361.5|1360.3|1361.8|1360.6|1362.1|1360.9|1361.4|1360.2|40
1683798000000|2023-05-11 09:40:00|1361.7|1360.5|1361.1|1359.9|1361.7|1360.5|1360.8|1359.6|39
1683798300000|2023-05-11 09:45:00|1360.9|1359.7|1361.5|1360.3|1361.6|1360.4|1360.8|1359.6|35
1683798600000|2023-05-11 09:50:00|1361.4|1360.2|1360.8|1359.6|1361.4|1360.2|1360.8|1359.6|56
1683798900000|2023-05-11 09:55:00|1360.9|1359.7|1361.2|1360|1361.6|1360.4|1360.8|1359.6|57
1683799200000|2023-05-11 10:00:00|1361.3|1360.1|1360.6|1359.4|1361.3|1360.1|1360.1|1358.9|47
1683799500000|2023-05-11 10:05:00|1360.5|1359.3|1359.8|1358.6|1360.6|1359.4|1359.8|1358.6|26
1683799800000|2023-05-11 10:10:00|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.5|1358.3|51
1683800100000|2023-05-11 10:15:00|1360.3|1359.1|1359.8|1358.6|1360.3|1359.1|1359.5|1358.3|80
1683800400000|2023-05-11 10:20:00|1359.9|1358.7|1360|1358.8|1360.3|1359.1|1359.9|1358.7|27
1683800700000|2023-05-11 10:25:00|1359.8|1358.6|1359.5|1358.3|1359.8|1358.6|1359.5|1358.3|46
1683801000000|2023-05-11 10:30:00|1359.7|1358.5|1359.3|1358.1|1359.8|1358.6|1359.3|1358.1|47
1683801300000|2023-05-11 10:35:00|1359|1357.8|1359|1357.8|1359|1357.8|1358.8|1357.6|38
1683801600000|2023-05-11 10:40:00|1358.9|1357.7|1359.4|1358.2|1359.8|1358.6|1358.8|1357.6|60
1683801900000|2023-05-11 10:45:00|1359.3|1358.1|1359.2|1358|1359.4|1358.2|1359.1|1357.9|5
1683802200000|2023-05-11 10:50:00|1359.1|1357.9|1358.4|1357.2|1359.2|1358|1358.4|1357.2|32
1683802500000|2023-05-11 10:55:00|1358.3|1357.1|1358.6|1357.4|1358.7|1357.5|1358.2|1357|36
1683802800000|2023-05-11 11:00:00|1358.7|1357.5|1358.3|1357.1|1358.9|1357.7|1358.3|1357.1|33
1683803100000|2023-05-11 11:05:00|1358.4|1357.2|1358.1|1356.9|1358.8|1357.6|1358.1|1356.9|34
1683803400000|2023-05-11 11:10:00|1358.4|1357.2|1357.6|1356.4|1358.4|1357.2|1357.4|1356.2|94
1683803700000|2023-05-11 11:15:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.4|1356.2|73
1683804000000|2023-05-11 11:20:00|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.3|1356.1|40
1683804300000|2023-05-11 11:25:00|1357.6|1356.4|1358.5|1357.3|1358.5|1357.3|1357.6|1356.4|49
1683804600000|2023-05-11 11:30:00|1358.4|1357.2|1358.6|1357.4|1358.7|1357.5|1358.1|1356.9|65
1683804900000|2023-05-11 11:35:00|1358.5|1357.3|1357.5|1356.3|1358.5|1357.3|1357.5|1356.3|37
1683805200000|2023-05-11 11:40:00|1357.7|1356.5|1357.1|1355.9|1357.8|1356.6|1357.1|1355.9|63
1683805500000|2023-05-11 11:45:00|1357.2|1356|1357.2|1356|1357.5|1356.3|1356.8|1355.6|48
1683805800000|2023-05-11 11:50:00|1357.1|1355.9|1357.5|1356.3|1357.7|1356.5|1357.1|1355.9|34
1683806100000|2023-05-11 11:55:00|1357.4|1356.2|1358.2|1357|1358.2|1357|1357.4|1356.2|52
1683806400000|2023-05-11 12:00:00|1357.9|1356.7|1356.3|1355.1|1358|1356.8|1356.3|1355.1|104
1683806700000|2023-05-11 12:05:00|1356.4|1355.2|1355.9|1354.7|1356.6|1355.4|1355.9|1354.7|133
1683807000000|2023-05-11 12:10:00|1356|1354.8|1356.2|1355|1356.2|1355|1355.7|1354.5|55
1683807300000|2023-05-11 12:15:00|1356.3|1355.1|1355.9|1354.7|1356.5|1355.3|1355.8|1354.6|73
1683807600000|2023-05-11 12:20:00|1356.1|1354.9|1355.7|1354.5|1356.1|1354.9|1355.6|1354.4|54
1683807900000|2023-05-11 12:25:00|1355.6|1354.4|1356|1354.8|1356|1354.8|1355.6|1354.4|109
1683808200000|2023-05-11 12:30:00|1355.9|1354.7|1355.4|1354.2|1356.2|1355|1354.8|1353.6|323
1683808500000|2023-05-11 12:35:00|1355.3|1354.1|1354.4|1353.2|1355.9|1354.7|1354.1|1352.9|367
1683808800000|2023-05-11 12:40:00|1354.2|1353|1353|1351.8|1354.4|1353.2|1352.5|1351.3|887
1683811800000|2023-05-11 13:30:00|1351.1|1349.9|1351.5|1350.3|1351.7|1350.5|1346.3|1345.1|4426
1683812100000|2023-05-11 13:35:00|1351.4|1350.2|1349.6|1348.4|1352.5|1351.3|1349.2|1348|1704
1683812400000|2023-05-11 13:40:00|1349.7|1348.5|1350.1|1348.9|1350.8|1349.6|1349.3|1348.1|1074
1683812700000|2023-05-11 13:45:00|1350.3|1349.1|1350.9|1349.7|1352.3|1351.1|1349.5|1348.3|1206
1683813000000|2023-05-11 13:50:00|1351|1349.8|1353.8|1352.6|1353.9|1352.7|1351|1349.8|1659
1683813300000|2023-05-11 13:55:00|1354|1352.8|1357.1|1355.9|1357.6|1356.4|1353.9|1352.7|1923
1683813600000|2023-05-11 14:00:00|1357.2|1356|1357.1|1355.9|1359.8|1358.6|1356.3|1355.1|2321
1683813900000|2023-05-11 14:05:00|1357|1355.8|1354.9|1353.7|1357.5|1356.3|1354.9|1353.7|1331
1683814200000|2023-05-11 14:10:00|1354.8|1353.6|1359.9|1358.7|1360|1358.8|1354.8|1353.6|950
1683814500000|2023-05-11 14:15:00|1359.8|1358.6|1358.2|1357|1360.6|1359.4|1357.5|1356.3|1426
1683814800000|2023-05-11 14:20:00|1358|1356.8|1357.5|1356.3|1358|1356.8|1355.9|1354.7|837
1683815100000|2023-05-11 14:25:00|1357.4|1356.2|1359.2|1358|1361.9|1360.7|1357.4|1356.2|1412
1683815400000|2023-05-11 14:30:00|1359.3|1358.1|1361.9|1360.7|1362.7|1361.5|1358.4|1357.2|1366
1683815700000|2023-05-11 14:35:00|1362|1360.8|1363|1361.8|1363.2|1362|1361.3|1360.1|1000
1683816000000|2023-05-11 14:40:00|1363.3|1362.1|1365.4|1364.2|1366.6|1365.4|1362.3|1361.1|1768
1683816300000|2023-05-11 14:45:00|1365.5|1364.3|1367.2|1366|1367.9|1366.7|1364.5|1363.3|1550
1683816600000|2023-05-11 14:50:00|1367.3|1366.1|1366.9|1365.7|1368|1366.8|1366.1|1364.9|1120
1683816900000|2023-05-11 14:55:00|1367.1|1365.9|1366.4|1365.2|1367.1|1365.9|1365.7|1364.5|1514
1683817200000|2023-05-11 15:00:00|1366.3|1365.1|1367.9|1366.7|1368.5|1367.3|1365.4|1364.2|1395
1683817500000|2023-05-11 15:05:00|1368|1366.8|1368.6|1367.4|1369.2|1368|1367.6|1366.4|1255
1683817800000|2023-05-11 15:10:00|1368.8|1367.6|1366|1364.8|1369.2|1368|1366|1364.8|721
1683818100000|2023-05-11 15:15:00|1366.2|1365|1367|1365.8|1367.2|1366|1365|1363.8|942
1683818400000|2023-05-11 15:20:00|1366.9|1365.7|1367.2|1366|1367.7|1366.5|1366.2|1365|512
1683818700000|2023-05-11 15:25:00|1367.4|1366.2|1367.3|1366.1|1368.1|1366.9|1367|1365.8|395
1683819000000|2023-05-11 15:30:00|1367.4|1366.2|1368.5|1367.3|1369.3|1368.1|1367.3|1366.1|661
1683819300000|2023-05-11 15:35:00|1368.6|1367.4|1370.2|1369|1370.6|1369.4|1367.7|1366.5|897
1683819600000|2023-05-11 15:40:00|1370.1|1368.9|1370.8|1369.6|1371.6|1370.4|1369|1367.8|956
1683819900000|2023-05-11 15:45:00|1370.9|1369.7|1369|1367.8|1370.9|1369.7|1369|1367.8|584
1683820200000|2023-05-11 15:50:00|1368.9|1367.7|1368.5|1367.3|1369.4|1368.2|1368.3|1367.1|562
1683820500000|2023-05-11 15:55:00|1368.7|1367.5|1370|1368.8|1370.2|1369|1368.3|1367.1|489
1683820800000|2023-05-11 16:00:00|1369.9|1368.7|1368.8|1367.6|1371|1369.8|1368.8|1367.6|607
1683821100000|2023-05-11 16:05:00|1369.1|1367.9|1367.6|1366.4|1369.5|1368.3|1366.6|1365.4|678
1683821400000|2023-05-11 16:10:00|1367.5|1366.3|1367|1365.8|1368.4|1367.2|1366.8|1365.6|300
1683821700000|2023-05-11 16:15:00|1367.5|1366.3|1367.3|1366.1|1367.5|1366.3|1366.3|1365.1|427
1683822000000|2023-05-11 16:20:00|1367.4|1366.2|1366.7|1365.5|1367.6|1366.4|1366.6|1365.4|311
1683822300000|2023-05-11 16:25:00|1366.8|1365.6|1366.4|1365.2|1366.9|1365.7|1365.9|1364.7|300
1683822600000|2023-05-11 16:30:00|1366.3|1365.1|1365.6|1364.4|1366.4|1365.2|1365.3|1364.1|321
1683822900000|2023-05-11 16:35:00|1365.4|1364.2|1365.7|1364.5|1366.4|1365.2|1365.4|1364.2|316
1683823200000|2023-05-11 16:40:00|1365.5|1364.3|1363.8|1362.6|1365.7|1364.5|1363.5|1362.3|587
1683823500000|2023-05-11 16:45:00|1363.7|1362.5|1362.7|1361.5|1364.4|1363.2|1362.5|1361.3|557
1683823800000|2023-05-11 16:50:00|1362.9|1361.7|1362.9|1361.7|1363.9|1362.7|1362.7|1361.5|442
1683824100000|2023-05-11 16:55:00|1362.8|1361.6|1363.1|1361.9|1363.6|1362.4|1362.4|1361.2|429
1683824400000|2023-05-11 17:00:00|1363.3|1362.1|1363.3|1362.1|1364|1362.8|1362.8|1361.6|412
1683824700000|2023-05-11 17:05:00|1363.2|1362|1362.5|1361.3|1363.8|1362.6|1362.2|1361|396
1683825000000|2023-05-11 17:10:00|1362.6|1361.4|1361.6|1360.4|1362.9|1361.7|1361.6|1360.4|378
1683825300000|2023-05-11 17:15:00|1361.8|1360.6|1362.1|1360.9|1362.5|1361.3|1361.4|1360.2|375
1683825600000|2023-05-11 17:20:00|1361.9|1360.7|1361.1|1359.9|1362.1|1360.9|1360.9|1359.7|267
1683825900000|2023-05-11 17:25:00|1361|1359.8|1361.1|1359.9|1361.5|1360.3|1360.9|1359.7|355
1683826200000|2023-05-11 17:30:00|1360.9|1359.7|1361.6|1360.4|1362|1360.8|1360.7|1359.5|534
1683826500000|2023-05-11 17:35:00|1361.7|1360.5|1362|1360.8|1362|1360.8|1360.5|1359.3|592
1683826800000|2023-05-11 17:40:00|1361.9|1360.7|1362.7|1361.5|1362.9|1361.7|1361.6|1360.4|280
1683827100000|2023-05-11 17:45:00|1362.5|1361.3|1363.1|1361.9|1363.1|1361.9|1362.4|1361.2|493
1683827400000|2023-05-11 17:50:00|1362.8|1361.6|1361.5|1360.3|1363.2|1362|1361.3|1360.1|806
1683827700000|2023-05-11 17:55:00|1361.1|1359.9|1362.4|1361.2|1362.4|1361.2|1360.9|1359.7|481
1683828000000|2023-05-11 18:00:00|1362.3|1361.1|1363.1|1361.9|1363.8|1362.6|1362.2|1361|565
1683828300000|2023-05-11 18:05:00|1362.8|1361.6|1364.1|1362.9|1364.3|1363.1|1362.4|1361.2|755
1683828600000|2023-05-11 18:10:00|1363.9|1362.7|1364.4|1363.2|1364.9|1363.7|1363.4|1362.2|2340
1683828900000|2023-05-11 18:15:00|1364.6|1363.4|1365.2|1364|1365.4|1364.2|1364.2|1363|1193
1683849600000|2023-05-12 00:00:00|1362.6|1361.4|1364.3|1363.1|1364.3|1363.1|1362.3|1361.1|462
1683849900000|2023-05-12 00:05:00|1364.1|1362.9|1364.6|1363.4|1365.1|1363.9|1364|1362.8|153
1683850200000|2023-05-12 00:10:00|1364.7|1363.5|1365.1|1363.9|1365.5|1364.3|1364.5|1363.3|376
1683850500000|2023-05-12 00:15:00|1365.3|1364.1|1365.4|1364.2|1365.4|1364.2|1364.6|1363.4|107
1683850800000|2023-05-12 00:20:00|1365.5|1364.3|1366.2|1365|1366.2|1365|1365.5|1364.3|62
1683851100000|2023-05-12 00:25:00|1366.1|1364.9|1365.9|1364.7|1366.2|1365|1365.7|1364.5|44
1683851400000|2023-05-12 00:30:00|1366|1364.8|1366.9|1365.7|1367|1365.8|1366|1364.8|96
1683851700000|2023-05-12 00:35:00|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|13
1683852000000|2023-05-12 00:40:00|1366.6|1365.4|1365.5|1364.3|1366.6|1365.4|1365.5|1364.3|53
1683852300000|2023-05-12 00:45:00|1365.7|1364.5|1365.9|1364.7|1366.2|1365|1365.6|1364.4|29
1683852600000|2023-05-12 00:50:00|1365.8|1364.6|1365.5|1364.3|1366.1|1364.9|1365.5|1364.3|17
1683852900000|2023-05-12 00:55:00|1365.4|1364.2|1364.8|1363.6|1365.6|1364.4|1364.6|1363.4|44
1683853200000|2023-05-12 01:00:00|1364.7|1363.5|1363.6|1362.4|1365.2|1364|1363.5|1362.3|315
1683853500000|2023-05-12 01:05:00|1363.7|1362.5|1364.3|1363.1|1364.6|1363.4|1363.5|1362.3|95
1683853800000|2023-05-12 01:10:00|1364.4|1363.2|1363.3|1362.1|1364.7|1363.5|1363|1361.8|90
1683854100000|2023-05-12 01:15:00|1363.2|1362|1364.6|1363.4|1365|1363.8|1363|1361.8|54
1683854400000|2023-05-12 01:20:00|1364.3|1363.1|1364.7|1363.5|1365|1363.8|1364.1|1362.9|13
1683854700000|2023-05-12 01:25:00|1364.6|1363.4|1364.8|1363.6|1365|1363.8|1364.6|1363.4|15
1683855000000|2023-05-12 01:30:00|1364.9|1363.7|1365.3|1364.1|1365.3|1364.1|1364.4|1363.2|34
1683855300000|2023-05-12 01:35:00|1365.4|1364.2|1365.8|1364.6|1366.5|1365.3|1365.2|1364|167
1683855600000|2023-05-12 01:40:00|1365.7|1364.5|1365.3|1364.1|1365.9|1364.7|1364.8|1363.6|39
1683855900000|2023-05-12 01:45:00|1365.5|1364.3|1365.3|1364.1|1365.6|1364.4|1365.1|1363.9|7
1683856200000|2023-05-12 01:50:00|1365.2|1364|1364.5|1363.3|1365.2|1364|1364.5|1363.3|13
1683856500000|2023-05-12 01:55:00|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1363.7|1362.5|52
1683856800000|2023-05-12 02:00:00|1364.1|1362.9|1364.3|1363.1|1364.5|1363.3|1364.1|1362.9|32
1683857100000|2023-05-12 02:05:00|1364.4|1363.2|1363.5|1362.3|1364.4|1363.2|1363.5|1362.3|35
1683857400000|2023-05-12 02:10:00|1363.6|1362.4|1363.7|1362.5|1363.9|1362.7|1363.4|1362.2|15
1683857700000|2023-05-12 02:15:00|1363.9|1362.7|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|10
1683858000000|2023-05-12 02:20:00|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|13
1683858300000|2023-05-12 02:25:00|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.6|1362.4|2
1683858600000|2023-05-12 02:30:00|1363.6|1362.4|1363.3|1362.1|1363.8|1362.6|1362.7|1361.5|40
1683858900000|2023-05-12 02:35:00|1363.2|1362|1364.6|1363.4|1365|1363.8|1363.1|1361.9|34
1683859200000|2023-05-12 02:40:00|1364.7|1363.5|1364.5|1363.3|1364.9|1363.7|1364.1|1362.9|15
1683859500000|2023-05-12 02:45:00|1364.6|1363.4|1364.8|1363.6|1365.3|1364.1|1364.3|1363.1|40
1683859800000|2023-05-12 02:50:00|1364.7|1363.5|1364.6|1363.4|1364.8|1363.6|1364.5|1363.3|6
1683860100000|2023-05-12 02:55:00|1364.7|1363.5|1365.2|1364|1365.3|1364.1|1364.7|1363.5|10
1683860400000|2023-05-12 03:00:00|1365.1|1363.9|1365|1363.8|1365.2|1364|1364.6|1363.4|17
1683860700000|2023-05-12 03:05:00|1364.9|1363.7|1365|1363.8|1365.2|1364|1364.6|1363.4|6
1683861000000|2023-05-12 03:10:00|1365.2|1364|1366.3|1365.1|1366.3|1365.1|1365.2|1364|106
1683861300000|2023-05-12 03:15:00|1366.2|1365|1365.5|1364.3|1366.2|1365|1365.5|1364.3|28
1683861600000|2023-05-12 03:20:00|1365.4|1364.2|1365.6|1364.4|1365.7|1364.5|1365.3|1364.1|15
1683861900000|2023-05-12 03:25:00|1365.4|1364.2|1365.5|1364.3|1365.7|1364.5|1365.3|1364.1|9
1683862200000|2023-05-12 03:30:00|1365.6|1364.4|1365.2|1364|1365.6|1364.4|1365.2|1364|1
1683862500000|2023-05-12 03:35:00|1365.1|1363.9|1365.5|1364.3|1365.5|1364.3|1365.1|1363.9|3
1683862800000|2023-05-12 03:40:00|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|9
1683863100000|2023-05-12 03:45:00|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.6|1364.4|7
1683863400000|2023-05-12 03:50:00|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.9|1364.7|3
1683863700000|2023-05-12 03:55:00|1366|1364.8|1365.9|1364.7|1366.1|1364.9|1365.9|1364.7|9
1683864000000|2023-05-12 04:00:00|1366.3|1365.1|1366.1|1364.9|1366.3|1365.1|1366.1|1364.9|15
1683864300000|2023-05-12 04:05:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|3
1683864600000|2023-05-12 04:10:00|||||||||4
1683864900000|2023-05-12 04:15:00|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.5|1364.3|6
1683865200000|2023-05-12 04:20:00|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.4|1364.2|7
1683865500000|2023-05-12 04:25:00|1365.6|1364.4|1365.9|1364.7|1366|1364.8|1365.6|1364.4|5
1683865800000|2023-05-12 04:30:00|1366|1364.8|1366.1|1364.9|1366.3|1365.1|1365.9|1364.7|5
1683866100000|2023-05-12 04:35:00|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1366|1364.8|3
1683866400000|2023-05-12 04:40:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|17
1683866700000|2023-05-12 04:45:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|22
1683867000000|2023-05-12 04:50:00|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|10
1683867300000|2023-05-12 04:55:00|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.2|1365|12
1683867600000|2023-05-12 05:00:00|1366.3|1365.1|1366.3|1365.1|1366.5|1365.3|1366.2|1365|23
1683867900000|2023-05-12 05:05:00|1366.2|1365|1365.9|1364.7|1366.3|1365.1|1365.9|1364.7|8
1683868200000|2023-05-12 05:10:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.2|1364|42
1683868500000|2023-05-12 05:15:00|1366|1364.8|1365.7|1364.5|1366.2|1365|1365.7|1364.5|24
1683868800000|2023-05-12 05:20:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|12
1683869100000|2023-05-12 05:25:00|1366|1364.8|1366|1364.8|1366.2|1365|1365.9|1364.7|11
1683869400000|2023-05-12 05:30:00|1366.2|1365|1366.3|1365.1|1366.4|1365.2|1365.5|1364.3|66
1683869700000|2023-05-12 05:35:00|1366.1|1364.9|1365.9|1364.7|1366.4|1365.2|1365.9|1364.7|25
1683870000000|2023-05-12 05:40:00|1366|1364.8|1366.1|1364.9|1366.6|1365.4|1365.9|1364.7|30
1683870300000|2023-05-12 05:45:00|1366.2|1365|1366|1364.8|1366.5|1365.3|1365.9|1364.7|34
1683870600000|2023-05-12 05:50:00|1366.1|1364.9|1365.9|1364.7|1366.2|1365|1365.6|1364.4|68
1683870900000|2023-05-12 05:55:00|1366.1|1364.9|1366.3|1365.1|1366.6|1365.4|1366.1|1364.9|26
1683871200000|2023-05-12 06:00:00|1366|1364.8|1365.8|1364.6|1366.3|1365.1|1365.8|1364.6|59
1683871500000|2023-05-12 06:05:00|1365.9|1364.7|1366.3|1365.1|1366.3|1365.1|1365.8|1364.6|17
1683871800000|2023-05-12 06:10:00|1366.2|1365|1365.7|1364.5|1366.2|1365|1365.4|1364.2|87
1683872100000|2023-05-12 06:15:00|1365.9|1364.7|1365.6|1364.4|1366.1|1364.9|1365.2|1364|51
1683872400000|2023-05-12 06:20:00|1365.5|1364.3|1365.8|1364.6|1366.1|1364.9|1365.5|1364.3|67
1683872700000|2023-05-12 06:25:00|1365.6|1364.4|1366.5|1365.3|1366.5|1365.3|1365.5|1364.3|86
1683873000000|2023-05-12 06:30:00|1366.7|1365.5|1366.5|1365.3|1367|1365.8|1366.4|1365.2|48
1683873300000|2023-05-12 06:35:00|1366.6|1365.4|1366.9|1365.7|1367.4|1366.2|1366.4|1365.2|65
1683873600000|2023-05-12 06:40:00|1367|1365.8|1366.4|1365.2|1367|1365.8|1365.9|1364.7|89
1683873900000|2023-05-12 06:45:00|1366.3|1365.1|1366.2|1365|1366.5|1365.3|1365.5|1364.3|137
1683874200000|2023-05-12 06:50:00|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1365.9|1364.7|61
1683874500000|2023-05-12 06:55:00|1366.3|1365.1|1365.9|1364.7|1366.9|1365.7|1365.6|1364.4|76
1683874800000|2023-05-12 07:00:00|1366|1364.8|1367.3|1366.1|1367.3|1366.1|1366|1364.8|111
1683875100000|2023-05-12 07:05:00|1367.1|1365.9|1368.2|1367|1368.4|1367.2|1367.1|1365.9|102
1683875400000|2023-05-12 07:10:00|1368.4|1367.2|1369|1367.8|1369.2|1368|1368|1366.8|143
1683875700000|2023-05-12 07:15:00|1369.1|1367.9|1370|1368.8|1370|1368.8|1369.1|1367.9|96
1683876000000|2023-05-12 07:20:00|1369.9|1368.7|1369.8|1368.6|1370.4|1369.2|1369.8|1368.6|88
1683876300000|2023-05-12 07:25:00|1370.3|1369.1|1370.8|1369.6|1370.9|1369.7|1370.1|1368.9|99
1683876600000|2023-05-12 07:30:00|1371.1|1369.9|1371.1|1369.9|1371.4|1370.2|1370.9|1369.7|103
1683876900000|2023-05-12 07:35:00|1371.3|1370.1|1371.8|1370.6|1371.8|1370.6|1370.9|1369.7|124
1683877200000|2023-05-12 07:40:00|1371.9|1370.7|1371.1|1369.9|1372|1370.8|1371.1|1369.9|361
1683877500000|2023-05-12 07:45:00|1370.9|1369.7|1369.7|1368.5|1370.9|1369.7|1369.6|1368.4|67
1683877800000|2023-05-12 07:50:00|1369.6|1368.4|1369.2|1368|1369.7|1368.5|1369.1|1367.9|70
1683878100000|2023-05-12 07:55:00|1369.1|1367.9|1368.4|1367.2|1369.1|1367.9|1368.3|1367.1|31
1683878400000|2023-05-12 08:00:00|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368.1|1366.9|39
1683878700000|2023-05-12 08:05:00|1368.8|1367.6|1369.9|1368.7|1369.9|1368.7|1368.8|1367.6|32
1683879000000|2023-05-12 08:10:00|1369.8|1368.6|1370.2|1369|1370.9|1369.7|1369.7|1368.5|78
1683879300000|2023-05-12 08:15:00|1370.3|1369.1|1370.6|1369.4|1370.7|1369.5|1370.2|1369|43
1683879600000|2023-05-12 08:20:00|1370.7|1369.5|1370.9|1369.7|1371.1|1369.9|1370.4|1369.2|32
1683879900000|2023-05-12 08:25:00|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.1|1368.9|28
1683880200000|2023-05-12 08:30:00|1370.7|1369.5|1371.9|1370.7|1371.9|1370.7|1370.6|1369.4|453
1683880500000|2023-05-12 08:35:00|1371.6|1370.4|1370.6|1369.4|1371.6|1370.4|1370.4|1369.2|59
1683880800000|2023-05-12 08:40:00|1370.7|1369.5|1370.6|1369.4|1371.1|1369.9|1370.6|1369.4|51
1683881100000|2023-05-12 08:45:00|1370.7|1369.5|1370.1|1368.9|1370.9|1369.7|1370.1|1368.9|47
1683881400000|2023-05-12 08:50:00|1370|1368.8|1369.8|1368.6|1370.2|1369|1369.6|1368.4|32
1683881700000|2023-05-12 08:55:00|1369.9|1368.7|1370.9|1369.7|1370.9|1369.7|1369.8|1368.6|46
1683882000000|2023-05-12 09:00:00|1371|1369.8|1370.7|1369.5|1371.2|1370|1370.6|1369.4|39
1683882300000|2023-05-12 09:05:00|1370.8|1369.6|1370.8|1369.6|1371.5|1370.3|1370.7|1369.5|136
1683882600000|2023-05-12 09:10:00|1370.7|1369.5|1370.8|1369.6|1370.9|1369.7|1370.5|1369.3|46
1683882900000|2023-05-12 09:15:00|1370.7|1369.5|1370.5|1369.3|1370.8|1369.6|1370.5|1369.3|40
1683883200000|2023-05-12 09:20:00|1370.7|1369.5|1370.7|1369.5|1370.9|1369.7|1370.5|1369.3|84
1683883500000|2023-05-12 09:25:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.5|1369.3|72
1683883800000|2023-05-12 09:30:00|1371|1369.8|1370.6|1369.4|1371.1|1369.9|1370.5|1369.3|53
1683884100000|2023-05-12 09:35:00|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.5|1369.3|42
1683884400000|2023-05-12 09:40:00|1370.7|1369.5|1370|1368.8|1370.7|1369.5|1369.7|1368.5|134
1683884700000|2023-05-12 09:45:00|1369.9|1368.7|1370.3|1369.1|1370.7|1369.5|1369.7|1368.5|56
1683885000000|2023-05-12 09:50:00|1370.2|1369|1370.2|1369|1370.5|1369.3|1369.8|1368.6|77
1683885300000|2023-05-12 09:55:00|1370.1|1368.9|1370.5|1369.3|1370.9|1369.7|1370|1368.8|50
1683885600000|2023-05-12 10:00:00|1370.7|1369.5|1370.7|1369.5|1371|1369.8|1370.6|1369.4|227
1683885900000|2023-05-12 10:05:00|1370.6|1369.4|1370.9|1369.7|1371|1369.8|1370.2|1369|95
1683886200000|2023-05-12 10:10:00|1370.8|1369.6|1370.9|1369.7|1371.4|1370.2|1370.6|1369.4|81
1683886500000|2023-05-12 10:15:00|1370.8|1369.6|1369.9|1368.7|1370.8|1369.6|1369.9|1368.7|97
1683886800000|2023-05-12 10:20:00|1370|1368.8|1370.1|1368.9|1370.2|1369|1370|1368.8|35
1683887100000|2023-05-12 10:25:00|1370.2|1369|1370.2|1369|1370.2|1369|1369.7|1368.5|27
1683887400000|2023-05-12 10:30:00|1370|1368.8|1369.8|1368.6|1370|1368.8|1369.7|1368.5|46
1683887700000|2023-05-12 10:35:00|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.5|1368.3|30
1683888000000|2023-05-12 10:40:00|1369.6|1368.4|1369.7|1368.5|1370|1368.8|1369.4|1368.2|47
1683888300000|2023-05-12 10:45:00|1369.6|1368.4|1369.4|1368.2|1369.9|1368.7|1369.3|1368.1|54
1683888600000|2023-05-12 10:50:00|1369.3|1368.1|1369.8|1368.6|1369.9|1368.7|1369.2|1368|111
1683888900000|2023-05-12 10:55:00|1369.7|1368.5|1368.7|1367.5|1369.7|1368.5|1368.2|1367|200
1683889200000|2023-05-12 11:00:00|1368.8|1367.6|1368.4|1367.2|1369.5|1368.3|1368.4|1367.2|244
1683889500000|2023-05-12 11:05:00|1368.5|1367.3|1369.3|1368.1|1369.4|1368.2|1368.5|1367.3|41
1683889800000|2023-05-12 11:10:00|1369.2|1368|1370.1|1368.9|1370.1|1368.9|1369.2|1368|78
1683890100000|2023-05-12 11:15:00|1370|1368.8|1369.6|1368.4|1370.1|1368.9|1369.3|1368.1|65
1683890400000|2023-05-12 11:20:00|1369.5|1368.3|1370.1|1368.9|1370.1|1368.9|1369.5|1368.3|55
1683890700000|2023-05-12 11:25:00|1370|1368.8|1369.5|1368.3|1370.1|1368.9|1369.5|1368.3|36
1683891000000|2023-05-12 11:30:00|1369.6|1368.4|1369.3|1368.1|1369.6|1368.4|1369.1|1367.9|42
1683891300000|2023-05-12 11:35:00|1369.5|1368.3|1369.4|1368.2|1369.7|1368.5|1369.2|1368|82
1683891600000|2023-05-12 11:40:00|1369.5|1368.3|1368.9|1367.7|1369.6|1368.4|1368.9|1367.7|43
1683891900000|2023-05-12 11:45:00|1368.7|1367.5|1369.1|1367.9|1369.2|1368|1368.5|1367.3|159
1683892200000|2023-05-12 11:50:00|1368.9|1367.7|1368.6|1367.4|1369.1|1367.9|1368.5|1367.3|34
1683892500000|2023-05-12 11:55:00|1368.8|1367.6|1369.1|1367.9|1369.3|1368.1|1368.8|1367.6|71
1683892800000|2023-05-12 12:00:00|1369|1367.8|1368.1|1366.9|1369.1|1367.9|1368|1366.8|102
1683893100000|2023-05-12 12:05:00|1368.2|1367|1366.7|1365.5|1368.2|1367|1366.5|1365.3|261
1683893400000|2023-05-12 12:10:00|1366.5|1365.3|1366.7|1365.5|1366.9|1365.7|1365.8|1364.6|254
1683893700000|2023-05-12 12:15:00|1366.8|1365.6|1366.7|1365.5|1367.2|1366|1366.6|1365.4|92
1683894000000|2023-05-12 12:20:00|1366.6|1365.4|1366.9|1365.7|1366.9|1365.7|1365.7|1364.5|158
1683894300000|2023-05-12 12:25:00|1366.6|1365.4|1366.3|1365.1|1366.9|1365.7|1366.2|1365|202
1683894600000|2023-05-12 12:30:00|1366.4|1365.2|1365.1|1363.9|1366.4|1365.2|1365.1|1363.9|157
1683894900000|2023-05-12 12:35:00|1365.3|1364.1|1364.5|1363.3|1365.3|1364.1|1364.5|1363.3|270
1683895200000|2023-05-12 12:40:00|1364.6|1363.4|1364.5|1363.3|1364.8|1363.6|1363.5|1362.3|394
1683898200000|2023-05-12 13:30:00|1365.3|1364.1|1362.8|1361.6|1365.3|1364.1|1361.1|1359.9|2168
1683898500000|2023-05-12 13:35:00|1362.7|1361.5|1362.3|1361.1|1363.1|1361.9|1361.3|1360.1|1090
1683898800000|2023-05-12 13:40:00|1362.1|1360.9|1362.1|1360.9|1363.3|1362.1|1360.4|1359.2|1054
1683899100000|2023-05-12 13:45:00|1362|1360.8|1359.5|1358.3|1362.5|1361.3|1359|1357.8|793
1683899400000|2023-05-12 13:50:00|1359.7|1358.5|1358.5|1357.3|1359.8|1358.6|1358.5|1357.3|724
1683899700000|2023-05-12 13:55:00|1358.6|1357.4|1356.6|1355.4|1358.8|1357.6|1356.4|1355.2|935
1683900000000|2023-05-12 14:00:00|1356.5|1355.3|1354.7|1353.5|1356.9|1355.7|1354.6|1353.4|1343
1683900300000|2023-05-12 14:05:00|1354.6|1353.4|1354.1|1352.9|1355|1353.8|1353.2|1352|613
1683900600000|2023-05-12 14:10:00|1354.2|1353|1353.4|1352.2|1356.6|1355.4|1353.4|1352.2|1125
1683900900000|2023-05-12 14:15:00|1353.2|1352|1354.5|1353.3|1355.2|1354|1353.1|1351.9|801
1683901200000|2023-05-12 14:20:00|1355|1353.8|1353.9|1352.7|1355|1353.8|1352.4|1351.2|819
1683901500000|2023-05-12 14:25:00|1353.8|1352.6|1354.1|1352.9|1355.1|1353.9|1353.6|1352.4|1162
1683901800000|2023-05-12 14:30:00|1354|1352.8|1352.5|1351.3|1354.2|1353|1352|1350.8|824
1683902100000|2023-05-12 14:35:00|1352.6|1351.4|1352.4|1351.2|1353.7|1352.5|1351.7|1350.5|843
1683902400000|2023-05-12 14:40:00|1352.2|1351|1352.7|1351.5|1353|1351.8|1352.2|1351|517
1683902700000|2023-05-12 14:45:00|1353.1|1351.9|1351.2|1350|1353.2|1352|1351|1349.8|984
1683903000000|2023-05-12 14:50:00|1351.1|1349.9|1351.6|1350.4|1352.1|1350.9|1351|1349.8|716
1683903300000|2023-05-12 14:55:00|1352|1350.8|1354|1352.8|1354.1|1352.9|1351.7|1350.5|820
1683903600000|2023-05-12 15:00:00|1353.9|1352.7|1353.8|1352.6|1354|1352.8|1352.1|1350.9|685
1683903900000|2023-05-12 15:05:00|1353.7|1352.5|1354.6|1353.4|1355.3|1354.1|1353.1|1351.9|992
1683904200000|2023-05-12 15:10:00|1354.4|1353.2|1354.2|1353|1354.5|1353.3|1353.1|1351.9|410
1683904500000|2023-05-12 15:15:00|1354.3|1353.1|1353.8|1352.6|1354.7|1353.5|1353.1|1351.9|1058
1683904800000|2023-05-12 15:20:00|1354.1|1352.9|1354.7|1353.5|1354.7|1353.5|1353.6|1352.4|683
1683905100000|2023-05-12 15:25:00|1354.9|1353.7|1353.8|1352.6|1355|1353.8|1353.5|1352.3|328
1683905400000|2023-05-12 15:30:00|1353.7|1352.5|1352.1|1350.9|1354.5|1353.3|1351.9|1350.7|492
1683905700000|2023-05-12 15:35:00|1352.2|1351|1353.8|1352.6|1354.2|1353|1352.1|1350.9|542
1683906000000|2023-05-12 15:40:00|1353.7|1352.5|1353.1|1351.9|1353.9|1352.7|1352.4|1351.2|531
1683906300000|2023-05-12 15:45:00|1353.3|1352.1|1353.4|1352.2|1353.7|1352.5|1352.2|1351|571
1683906600000|2023-05-12 15:50:00|1353.6|1352.4|1353.6|1352.4|1354|1352.8|1353|1351.8|532
1683906900000|2023-05-12 15:55:00|1354.1|1352.9|1355.9|1354.7|1356.5|1355.3|1353.2|1352|930
1683907200000|2023-05-12 16:00:00|1356|1354.8|1360.4|1359.2|1363.3|1362.1|1345.6|1344.4|5278
1683907500000|2023-05-12 16:05:00|1360.1|1358.9|1358.7|1357.5|1362.4|1361.2|1357|1355.8|1954
1683907800000|2023-05-12 16:10:00|1358.8|1357.6|1353.5|1352.3|1360.6|1359.4|1353.3|1352.1|1434
1683908100000|2023-05-12 16:15:00|1353.4|1352.2|1354|1352.8|1354.1|1352.9|1349.9|1348.7|1939
1683908400000|2023-05-12 16:20:00|1354.3|1353.1|1355|1353.8|1357|1355.8|1354.1|1352.9|1098
1683908700000|2023-05-12 16:25:00|1354.9|1353.7|1349.1|1347.9|1355|1353.8|1348.9|1347.7|881
1683909000000|2023-05-12 16:30:00|1349.2|1348|1353.5|1352.3|1354|1352.8|1349.2|1348|750
1683909300000|2023-05-12 16:35:00|1353.4|1352.2|1350.8|1349.6|1354.3|1353.1|1350.7|1349.5|760
1683909600000|2023-05-12 16:40:00|1350.9|1349.7|1351.1|1349.9|1351.7|1350.5|1350.5|1349.3|542
1683909900000|2023-05-12 16:45:00|1351|1349.8|1351.3|1350.1|1351.7|1350.5|1350.4|1349.2|490
1683910200000|2023-05-12 16:50:00|1351.2|1350|1350.6|1349.4|1352|1350.8|1350|1348.8|377
1683910500000|2023-05-12 16:55:00|1350.5|1349.3|1350.9|1349.7|1352.6|1351.4|1350.5|1349.3|517
1683910800000|2023-05-12 17:00:00|1351.1|1349.9|1348.7|1347.5|1352|1350.8|1348.4|1347.2|759
1683911100000|2023-05-12 17:05:00|1348.9|1347.7|1348.3|1347.1|1349.2|1348|1347.4|1346.2|663
1683911400000|2023-05-12 17:10:00|1348.1|1346.9|1345.3|1344.1|1348.3|1347.1|1344.8|1343.6|1372
1683911700000|2023-05-12 17:15:00|1345.2|1344|1345|1343.8|1345.5|1344.3|1344|1342.8|933
1683912000000|2023-05-12 17:20:00|1345.2|1344|1345.9|1344.7|1346.8|1345.6|1344.7|1343.5|809
1683912300000|2023-05-12 17:25:00|1345.8|1344.6|1345.1|1343.9|1346.4|1345.2|1345|1343.8|379
1683912600000|2023-05-12 17:30:00|1345.3|1344.1|1345.4|1344.2|1345.9|1344.7|1344.5|1343.3|649
1683912900000|2023-05-12 17:35:00|1345.2|1344|1345.7|1344.5|1345.7|1344.5|1344.3|1343.1|587
1683913200000|2023-05-12 17:40:00|1345.8|1344.6|1346.1|1344.9|1346.7|1345.5|1345.6|1344.4|471
1683913500000|2023-05-12 17:45:00|1346|1344.8|1345.8|1344.6|1346.7|1345.5|1345.7|1344.5|542
1683913800000|2023-05-12 17:50:00|1345.6|1344.4|1344.3|1343.1|1345.6|1344.4|1343.9|1342.7|560
1683914100000|2023-05-12 17:55:00|1344.4|1343.2|1343.2|1342|1344.5|1343.3|1342.5|1341.3|1011
1683914400000|2023-05-12 18:00:00|1343.3|1342.1|1344.1|1342.9|1345.1|1343.9|1343.3|1342.1|963
1683914700000|2023-05-12 18:05:00|1344.3|1343.1|1343.9|1342.7|1344.7|1343.5|1343.4|1342.2|858
1683915000000|2023-05-12 18:10:00|1343.8|1342.6|1343.8|1342.6|1344.3|1343.1|1342.8|1341.6|2142
1683915300000|2023-05-12 18:15:00|1343.9|1342.7|1342.7|1341.5|1344|1342.8|1342.2|1341|1441
1684108800000|2023-05-15 00:00:00|1336.8|1335.6|1337.1|1335.9|1337.1|1335.9|1334.5|1333.3|623
1684109100000|2023-05-15 00:05:00|1337|1335.8|1338.2|1337|1338.2|1337|1336.1|1334.9|193
1684109400000|2023-05-15 00:10:00|1338.6|1337.4|1337.6|1336.4|1338.6|1337.4|1337.3|1336.1|200
1684109700000|2023-05-15 00:15:00|1337.8|1336.6|1340.1|1338.9|1340.4|1339.2|1337.8|1336.6|260
1684110000000|2023-05-15 00:20:00|1339.9|1338.7|1340.1|1338.9|1340.6|1339.4|1339.9|1338.7|69
1684110300000|2023-05-15 00:25:00|1340.2|1339|1340.3|1339.1|1340.5|1339.3|1340|1338.8|28
1684110600000|2023-05-15 00:30:00|1340.4|1339.2|1340.6|1339.4|1341.4|1340.2|1340.2|1339|61
1684110900000|2023-05-15 00:35:00|1341.1|1339.9|1341.5|1340.3|1341.7|1340.5|1341.1|1339.9|59
1684111200000|2023-05-15 00:40:00|1341.4|1340.2|1342.8|1341.6|1342.8|1341.6|1341.4|1340.2|99
1684111500000|2023-05-15 00:45:00|1342.6|1341.4|1342.1|1340.9|1342.8|1341.6|1341.9|1340.7|56
1684111800000|2023-05-15 00:50:00|1341.9|1340.7|1343.1|1341.9|1343.1|1341.9|1341.9|1340.7|55
1684112100000|2023-05-15 00:55:00|1342.9|1341.7|1342.3|1341.1|1343.5|1342.3|1342.3|1341.1|108
1684112400000|2023-05-15 01:00:00|1342.5|1341.3|1338.7|1337.5|1343.2|1342|1338.5|1337.3|341
1684112700000|2023-05-15 01:05:00|1338.8|1337.6|1337.8|1336.6|1339.4|1338.2|1337.4|1336.2|336
1684113000000|2023-05-15 01:10:00|1337.9|1336.7|1336.8|1335.6|1339.1|1337.9|1336.3|1335.1|192
1684113300000|2023-05-15 01:15:00|1336.7|1335.5|1336|1334.8|1337.1|1335.9|1335.6|1334.4|73
1684113600000|2023-05-15 01:20:00|1335.9|1334.7|1335.4|1334.2|1336.3|1335.1|1335.4|1334.2|53
1684113900000|2023-05-15 01:25:00|1335.3|1334.1|1336.1|1334.9|1336.2|1335|1334.9|1333.7|102
1684114200000|2023-05-15 01:30:00|1336|1334.8|1336.3|1335.1|1336.4|1335.2|1335.3|1334.1|88
1684114500000|2023-05-15 01:35:00|1336.5|1335.3|1336.9|1335.7|1337.2|1336|1335.9|1334.7|60
1684114800000|2023-05-15 01:40:00|1337|1335.8|1335.1|1333.9|1337.2|1336|1335.1|1333.9|49
1684115100000|2023-05-15 01:45:00|1335.2|1334|1334.5|1333.3|1335.2|1334|1333.9|1332.7|128
1684115400000|2023-05-15 01:50:00|1334.2|1333|1334|1332.8|1334.5|1333.3|1333.8|1332.6|37
1684115700000|2023-05-15 01:55:00|1333.8|1332.6|1334.2|1333|1334.5|1333.3|1333.8|1332.6|53
1684116000000|2023-05-15 02:00:00|1334.3|1333.1|1334.4|1333.2|1334.7|1333.5|1334.2|1333|102
1684116300000|2023-05-15 02:05:00|1334.5|1333.3|1334.6|1333.4|1334.7|1333.5|1334.2|1333|19
1684116600000|2023-05-15 02:10:00|1334.8|1333.6|1334.8|1333.6|1335.1|1333.9|1334.7|1333.5|61
1684116900000|2023-05-15 02:15:00|1334.9|1333.7|1335.2|1334|1335.3|1334.1|1334.8|1333.6|84
1684117200000|2023-05-15 02:20:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.1|1333.9|87
1684117500000|2023-05-15 02:25:00|1335.3|1334.1|1334.1|1332.9|1335.3|1334.1|1333.9|1332.7|91
1684117800000|2023-05-15 02:30:00|1333.9|1332.7|1334.4|1333.2|1335|1333.8|1333.9|1332.7|107
1684118100000|2023-05-15 02:35:00|1334.3|1333.1|1334.7|1333.5|1335.1|1333.9|1334.2|1333|18
1684118400000|2023-05-15 02:40:00|1334.8|1333.6|1334.2|1333|1335.3|1334.1|1334|1332.8|27
1684118700000|2023-05-15 02:45:00|1334.1|1332.9|1334.9|1333.7|1335.4|1334.2|1334.1|1332.9|13
1684119000000|2023-05-15 02:50:00|1335|1333.8|1335|1333.8|1335.4|1334.2|1334.9|1333.7|16
1684119300000|2023-05-15 02:55:00|1334.9|1333.7|1334.1|1332.9|1334.9|1333.7|1334.1|1332.9|19
1684119600000|2023-05-15 03:00:00|1334.2|1333|1334.3|1333.1|1334.6|1333.4|1334.2|1333|19
1684119900000|2023-05-15 03:05:00|1334.2|1333|1334.6|1333.4|1334.8|1333.6|1334|1332.8|48
1684120200000|2023-05-15 03:10:00|1334.5|1333.3|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|21
1684120500000|2023-05-15 03:15:00|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.3|1333.1|28
1684120800000|2023-05-15 03:20:00|1334.6|1333.4|1335|1333.8|1335.2|1334|1334.3|1333.1|51
1684121100000|2023-05-15 03:25:00|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|12
1684121400000|2023-05-15 03:30:00|1335|1333.8|1334.5|1333.3|1335.1|1333.9|1334.5|1333.3|87
1684121700000|2023-05-15 03:35:00|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|32
1684122000000|2023-05-15 03:40:00|1334.9|1333.7|1335|1333.8|1335.3|1334.1|1334.9|1333.7|19
1684122300000|2023-05-15 03:45:00|1334.9|1333.7|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|4
1684122600000|2023-05-15 03:50:00|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|9
1684122900000|2023-05-15 03:55:00|1334.8|1333.6|1334.9|1333.7|1335|1333.8|1334.8|1333.6|25
1684123200000|2023-05-15 04:00:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|5
1684123500000|2023-05-15 04:05:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|8
1684123800000|2023-05-15 04:10:00|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|7
1684124100000|2023-05-15 04:15:00|1334.8|1333.6|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|3
1684124400000|2023-05-15 04:20:00|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|9
1684124700000|2023-05-15 04:25:00|1335.1|1333.9|1335.1|1333.9|1335.3|1334.1|1334.9|1333.7|11
1684125000000|2023-05-15 04:30:00|1335.2|1334|1335.6|1334.4|1335.8|1334.6|1335.2|1334|30
1684125300000|2023-05-15 04:35:00|1335.5|1334.3|1335.1|1333.9|1335.5|1334.3|1335|1333.8|15
1684125600000|2023-05-15 04:40:00|1334.9|1333.7|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|11
1684125900000|2023-05-15 04:45:00|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|21
1684126200000|2023-05-15 04:50:00|1334.6|1333.4|1334.8|1333.6|1335|1333.8|1334.6|1333.4|45
1684126500000|2023-05-15 04:55:00|1334.7|1333.5|1334.8|1333.6|1335|1333.8|1334.7|1333.5|9
1684126800000|2023-05-15 05:00:00|1334.7|1333.5|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|20
1684127100000|2023-05-15 05:05:00|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|9
1684127400000|2023-05-15 05:10:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|12
1684127700000|2023-05-15 05:15:00|1334.6|1333.4|1334.9|1333.7|1334.9|1333.7|1334.5|1333.3|12
1684128000000|2023-05-15 05:20:00|1335|1333.8|1336.2|1335|1336.4|1335.2|1334.9|1333.7|87
1684128300000|2023-05-15 05:25:00|1336.3|1335.1|1336.2|1335|1336.4|1335.2|1336.1|1334.9|21
1684128600000|2023-05-15 05:30:00|1336.1|1334.9|1338|1336.8|1338.3|1337.1|1336.1|1334.9|222
1684128900000|2023-05-15 05:35:00|1338.2|1337|1337.8|1336.6|1338.7|1337.5|1337.7|1336.5|75
1684129200000|2023-05-15 05:40:00|1337.7|1336.5|1337.5|1336.3|1338|1336.8|1336.7|1335.5|28
1684129500000|2023-05-15 05:45:00|1337.4|1336.2|1338.5|1337.3|1338.6|1337.4|1337.2|1336|49
1684129800000|2023-05-15 05:50:00|1338.4|1337.2|1338.6|1337.4|1338.7|1337.5|1337.9|1336.7|41
1684130100000|2023-05-15 05:55:00|1338.5|1337.3|1339.2|1338|1339.7|1338.5|1338.4|1337.2|125
1684130400000|2023-05-15 06:00:00|1339.3|1338.1|1339.8|1338.6|1340.1|1338.9|1339.2|1338|165
1684130700000|2023-05-15 06:05:00|1339.9|1338.7|1339|1337.8|1340.2|1339|1338.9|1337.7|44
1684131000000|2023-05-15 06:10:00|1338.9|1337.7|1340|1338.8|1340.2|1339|1338.9|1337.7|86
1684131300000|2023-05-15 06:15:00|1340.2|1339|1338.5|1337.3|1340.3|1339.1|1338.3|1337.1|60
1684131600000|2023-05-15 06:20:00|1338.4|1337.2|1338.4|1337.2|1338.5|1337.3|1337.4|1336.2|89
1684131900000|2023-05-15 06:25:00|1338.5|1337.3|1339.6|1338.4|1339.8|1338.6|1338.5|1337.3|98
1684132200000|2023-05-15 06:30:00|1339.8|1338.6|1339.9|1338.7|1340.6|1339.4|1339.5|1338.3|58
1684132500000|2023-05-15 06:35:00|1339.8|1338.6|1339.6|1338.4|1340.2|1339|1339.5|1338.3|86
1684132800000|2023-05-15 06:40:00|1339.7|1338.5|1340|1338.8|1340.5|1339.3|1339.6|1338.4|20
1684133100000|2023-05-15 06:45:00|1339.9|1338.7|1340.6|1339.4|1340.7|1339.5|1339.7|1338.5|33
1684133400000|2023-05-15 06:50:00|1340.7|1339.5|1341.1|1339.9|1341.4|1340.2|1340.7|1339.5|70
1684133700000|2023-05-15 06:55:00|1340.9|1339.7|1341.7|1340.5|1341.9|1340.7|1340.9|1339.7|55
1684134000000|2023-05-15 07:00:00|1341.6|1340.4|1341.9|1340.7|1342.2|1341|1341.6|1340.4|61
1684134300000|2023-05-15 07:05:00|1342|1340.8|1341.5|1340.3|1342.5|1341.3|1341.4|1340.2|56
1684134600000|2023-05-15 07:10:00|1341.6|1340.4|1341.2|1340|1341.8|1340.6|1341|1339.8|21
1684134900000|2023-05-15 07:15:00|1341.3|1340.1|1341.3|1340.1|1341.6|1340.4|1340.8|1339.6|32
1684135200000|2023-05-15 07:20:00|1341.4|1340.2|1340.8|1339.6|1341.5|1340.3|1340.8|1339.6|20
1684135500000|2023-05-15 07:25:00|1340.7|1339.5|1341.1|1339.9|1341.1|1339.9|1340.6|1339.4|12
1684135800000|2023-05-15 07:30:00|1341|1339.8|1341.6|1340.4|1342.1|1340.9|1341|1339.8|47
1684136100000|2023-05-15 07:35:00|1341.5|1340.3|1342.1|1340.9|1342.5|1341.3|1341.4|1340.2|16
1684136400000|2023-05-15 07:40:00|1342.2|1341|1342.5|1341.3|1342.5|1341.3|1342.1|1340.9|8
1684136700000|2023-05-15 07:45:00|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1341.9|1340.7|22
1684137000000|2023-05-15 07:50:00|1342.3|1341.1|1343|1341.8|1343.1|1341.9|1342.2|1341|68
1684137300000|2023-05-15 07:55:00|1343.1|1341.9|1342.5|1341.3|1343.3|1342.1|1342.4|1341.2|44
1684137600000|2023-05-15 08:00:00|1342.4|1341.2|1341.7|1340.5|1342.6|1341.4|1341.6|1340.4|46
1684137900000|2023-05-15 08:05:00|1341.8|1340.6|1342.6|1341.4|1342.6|1341.4|1341.4|1340.2|31
1684138200000|2023-05-15 08:10:00|1342.4|1341.2|1342|1340.8|1342.6|1341.4|1341.4|1340.2|30
1684138500000|2023-05-15 08:15:00|1342.1|1340.9|1341.6|1340.4|1342.1|1340.9|1341.1|1339.9|24
1684138800000|2023-05-15 08:20:00|1341.7|1340.5|1341.2|1340|1342|1340.8|1341|1339.8|39
1684139100000|2023-05-15 08:25:00|1341.4|1340.2|1342.2|1341|1342.3|1341.1|1341.1|1339.9|29
1684139400000|2023-05-15 08:30:00|1342.1|1340.9|1342.4|1341.2|1342.7|1341.5|1341.9|1340.7|124
1684139700000|2023-05-15 08:35:00|1342.5|1341.3|1342.3|1341.1|1342.6|1341.4|1341.8|1340.6|14
1684140000000|2023-05-15 08:40:00|1342.5|1341.3|1342.7|1341.5|1342.9|1341.7|1342.5|1341.3|183
1684140300000|2023-05-15 08:45:00|1342.6|1341.4|1342.3|1341.1|1342.7|1341.5|1342.2|1341|54
1684140600000|2023-05-15 08:50:00|1342.2|1341|1341.6|1340.4|1342.5|1341.3|1341.5|1340.3|104
1684140900000|2023-05-15 08:55:00|1341.7|1340.5|1341|1339.8|1341.7|1340.5|1341|1339.8|22
1684141200000|2023-05-15 09:00:00|1341.3|1340.1|1341.2|1340|1341.6|1340.4|1341.1|1339.9|72
1684141500000|2023-05-15 09:05:00|1340.6|1339.4|1341.9|1340.7|1341.9|1340.7|1340.6|1339.4|106
1684141800000|2023-05-15 09:10:00|1341.8|1340.6|1342.4|1341.2|1342.4|1341.2|1341.8|1340.6|20
1684142100000|2023-05-15 09:15:00|1342.3|1341.1|1342.9|1341.7|1343.4|1342.2|1342.3|1341.1|91
1684142400000|2023-05-15 09:20:00|1343|1341.8|1343|1341.8|1343.7|1342.5|1342.7|1341.5|121
1684142700000|2023-05-15 09:25:00|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.8|1341.6|31
1684143000000|2023-05-15 09:30:00|1343|1341.8|1343.4|1342.2|1343.4|1342.2|1342.8|1341.6|72
1684143300000|2023-05-15 09:35:00|1343.3|1342.1|1342.4|1341.2|1343.4|1342.2|1342.4|1341.2|55
1684143600000|2023-05-15 09:40:00|1342.5|1341.3|1342.8|1341.6|1343.1|1341.9|1342.4|1341.2|49
1684143900000|2023-05-15 09:45:00|1342.9|1341.7|1342.5|1341.3|1343.1|1341.9|1342.4|1341.2|110
1684144200000|2023-05-15 09:50:00|1342.4|1341.2|1342.7|1341.5|1342.9|1341.7|1342.4|1341.2|37
1684144500000|2023-05-15 09:55:00|1342.8|1341.6|1343|1341.8|1343.5|1342.3|1342.8|1341.6|51
1684144800000|2023-05-15 10:00:00|1343.1|1341.9|1342.8|1341.6|1343.5|1342.3|1342.8|1341.6|83
1684145100000|2023-05-15 10:05:00|1342.9|1341.7|1343.6|1342.4|1343.6|1342.4|1342.3|1341.1|54
1684145400000|2023-05-15 10:10:00|1344.2|1343|1344.3|1343.1|1344.7|1343.5|1343.6|1342.4|106
1684145700000|2023-05-15 10:15:00|1344.5|1343.3|1344.9|1343.7|1345|1343.8|1344.4|1343.2|50
1684146000000|2023-05-15 10:20:00|1344.8|1343.6|1344.9|1343.7|1345.1|1343.9|1344.8|1343.6|39
1684146300000|2023-05-15 10:25:00|1344.7|1343.5|1344.8|1343.6|1345.1|1343.9|1344.3|1343.1|90
1684146600000|2023-05-15 10:30:00|1344.9|1343.7|1344.8|1343.6|1345|1343.8|1344.5|1343.3|65
1684146900000|2023-05-15 10:35:00|1344.9|1343.7|1344.6|1343.4|1345.2|1344|1344.6|1343.4|93
1684147200000|2023-05-15 10:40:00|1344.5|1343.3|1344.9|1343.7|1345|1343.8|1344.4|1343.2|34
1684147500000|2023-05-15 10:45:00|1344.8|1343.6|1344.8|1343.6|1345.1|1343.9|1344.4|1343.2|73
1684147800000|2023-05-15 10:50:00|1345.1|1343.9|1344.4|1343.2|1345.1|1343.9|1344.3|1343.1|56
1684148100000|2023-05-15 10:55:00|1344.8|1343.6|1345.5|1344.3|1345.9|1344.7|1344.6|1343.4|80
1684148400000|2023-05-15 11:00:00|1345.6|1344.4|1345.5|1344.3|1345.9|1344.7|1345.3|1344.1|126
1684148700000|2023-05-15 11:05:00|1345.6|1344.4|1345.7|1344.5|1345.8|1344.6|1345.3|1344.1|60
1684149000000|2023-05-15 11:10:00|1345.6|1344.4|1345.7|1344.5|1346.2|1345|1345.6|1344.4|37
1684149300000|2023-05-15 11:15:00|1345.5|1344.3|1346.1|1344.9|1346.3|1345.1|1345.4|1344.2|122
1684149600000|2023-05-15 11:20:00|1346|1344.8|1346.1|1344.9|1346.7|1345.5|1345.9|1344.7|98
1684149900000|2023-05-15 11:25:00|1346.2|1345|1345.2|1344|1346.3|1345.1|1345.2|1344|73
1684150200000|2023-05-15 11:30:00|1345.1|1343.9|1345.2|1344|1345.2|1344|1344.7|1343.5|97
1684150500000|2023-05-15 11:35:00|1345.1|1343.9|1344|1342.8|1345.6|1344.4|1343.8|1342.6|207
1684150800000|2023-05-15 11:40:00|1344.2|1343|1344.3|1343.1|1344.8|1343.6|1344.2|1343|70
1684151100000|2023-05-15 11:45:00|1344.5|1343.3|1344.7|1343.5|1344.8|1343.6|1344.2|1343|69
1684151400000|2023-05-15 11:50:00|1344.9|1343.7|1344.9|1343.7|1345.1|1343.9|1344.2|1343|147
1684151700000|2023-05-15 11:55:00|1344.8|1343.6|1346.5|1345.3|1346.8|1345.6|1344.7|1343.5|157
1684152000000|2023-05-15 12:00:00|1346.6|1345.4|1347|1345.8|1347.5|1346.3|1346.2|1345|148
1684152300000|2023-05-15 12:05:00|1347.1|1345.9|1348.6|1347.4|1348.6|1347.4|1347.1|1345.9|402
1684152600000|2023-05-15 12:10:00|1348.4|1347.2|1347.4|1346.2|1349.2|1348|1347.4|1346.2|272
1684152900000|2023-05-15 12:15:00|1347.1|1345.9|1347.6|1346.4|1348.1|1346.9|1347.1|1345.9|113
1684153200000|2023-05-15 12:20:00|1347.7|1346.5|1348.4|1347.2|1348.7|1347.5|1347.6|1346.4|123
1684153500000|2023-05-15 12:25:00|1348.5|1347.3|1348.9|1347.7|1349.3|1348.1|1348.3|1347.1|272
1684153800000|2023-05-15 12:30:00|1349|1347.8|1348.3|1347.1|1349.1|1347.9|1348.1|1346.9|266
1684154100000|2023-05-15 12:35:00|1348.4|1347.2|1348.7|1347.5|1348.8|1347.6|1347.7|1346.5|161
1684154400000|2023-05-15 12:40:00|1348.9|1347.7|1349.2|1348|1349.6|1348.4|1348.4|1347.2|376
1684157400000|2023-05-15 13:30:00|1350.7|1349.5|1351.6|1350.4|1353.1|1351.9|1349.3|1348.1|3278
1684157700000|2023-05-15 13:35:00|1351.4|1350.2|1352.2|1351|1354.7|1353.5|1350.6|1349.4|1935
1684158000000|2023-05-15 13:40:00|1352.3|1351.1|1354.2|1353|1354.4|1353.2|1352|1350.8|1224
1684158300000|2023-05-15 13:45:00|1354.1|1352.9|1352.1|1350.9|1354.3|1353.1|1351.4|1350.2|1433
1684158600000|2023-05-15 13:50:00|1352|1350.8|1354.3|1353.1|1354.4|1353.2|1351.1|1349.9|1342
1684158900000|2023-05-15 13:55:00|1354.2|1353|1351.4|1350.2|1354.4|1353.2|1351.1|1349.9|674
1684159200000|2023-05-15 14:00:00|1351.6|1350.4|1349.8|1348.6|1351.9|1350.7|1349.8|1348.6|1366
1684159500000|2023-05-15 14:05:00|1349.9|1348.7|1350.6|1349.4|1353.3|1352.1|1349.9|1348.7|856
1684159800000|2023-05-15 14:10:00|1350.8|1349.6|1349.7|1348.5|1350.8|1349.6|1348.5|1347.3|748
1684160100000|2023-05-15 14:15:00|1349.9|1348.7|1349.6|1348.4|1350.5|1349.3|1349.1|1347.9|519
1684160400000|2023-05-15 14:20:00|1349.7|1348.5|1350.2|1349|1350.9|1349.7|1349.5|1348.3|541
1684160700000|2023-05-15 14:25:00|1350.5|1349.3|1351.7|1350.5|1352.8|1351.6|1350.2|1349|889
1684161000000|2023-05-15 14:30:00|1351.8|1350.6|1350.5|1349.3|1352.2|1351|1350|1348.8|654
1684161300000|2023-05-15 14:35:00|1350.4|1349.2|1350.6|1349.4|1352.1|1350.9|1349.6|1348.4|534
1684161600000|2023-05-15 14:40:00|1350.7|1349.5|1350.1|1348.9|1350.9|1349.7|1349.2|1348|385
1684161900000|2023-05-15 14:45:00|1349.9|1348.7|1348.3|1347.1|1350.1|1348.9|1347.9|1346.7|589
1684162200000|2023-05-15 14:50:00|1348.2|1347|1349.2|1348|1350.1|1348.9|1348.2|1347|730
1684162500000|2023-05-15 14:55:00|1349|1347.8|1349.2|1348|1349.6|1348.4|1348.5|1347.3|503
1684162800000|2023-05-15 15:00:00|1349.3|1348.1|1351.6|1350.4|1352.1|1350.9|1349.1|1347.9|704
1684163100000|2023-05-15 15:05:00|1351.7|1350.5|1352.4|1351.2|1352.4|1351.2|1351.3|1350.1|368
1684163400000|2023-05-15 15:10:00|1352.6|1351.4|1352|1350.8|1352.6|1351.4|1351|1349.8|330
1684163700000|2023-05-15 15:15:00|1351.7|1350.5|1352.1|1350.9|1352.5|1351.3|1351.5|1350.3|224
1684164000000|2023-05-15 15:20:00|1352|1350.8|1351.1|1349.9|1352.3|1351.1|1350.9|1349.7|275
1684164300000|2023-05-15 15:25:00|1351.4|1350.2|1351.7|1350.5|1352.1|1350.9|1350.9|1349.7|330
1684164600000|2023-05-15 15:30:00|1351.6|1350.4|1351.6|1350.4|1351.7|1350.5|1350.3|1349.1|296
1684164900000|2023-05-15 15:35:00|1351.5|1350.3|1351|1349.8|1351.6|1350.4|1350.7|1349.5|283
1684165200000|2023-05-15 15:40:00|1351.2|1350|1352.7|1351.5|1352.7|1351.5|1351.2|1350|380
1684165500000|2023-05-15 15:45:00|1352.4|1351.2|1353.8|1352.6|1354|1352.8|1352.2|1351|573
1684165800000|2023-05-15 15:50:00|1353.6|1352.4|1353.4|1352.2|1354.3|1353.1|1353.2|1352|313
1684166100000|2023-05-15 15:55:00|1353.5|1352.3|1352.6|1351.4|1353.9|1352.7|1352.4|1351.2|425
1684166400000|2023-05-15 16:00:00|1352.7|1351.5|1352.9|1351.7|1353|1351.8|1351.7|1350.5|605
1684166700000|2023-05-15 16:05:00|1352.8|1351.6|1351.3|1350.1|1352.8|1351.6|1351.2|1350|471
1684167000000|2023-05-15 16:10:00|1351.4|1350.2|1350.1|1348.9|1351.4|1350.2|1348.2|1347|796
1684167300000|2023-05-15 16:15:00|1350|1348.8|1350.9|1349.7|1351.3|1350.1|1349.2|1348|353
1684167600000|2023-05-15 16:20:00|1350.7|1349.5|1351|1349.8|1351.9|1350.7|1350.4|1349.2|334
1684167900000|2023-05-15 16:25:00|1350.8|1349.6|1351.2|1350|1351.6|1350.4|1350.3|1349.1|492
1684168200000|2023-05-15 16:30:00|1351.4|1350.2|1350.3|1349.1|1351.9|1350.7|1350.2|1349|340
1684168500000|2023-05-15 16:35:00|1350.4|1349.2|1352.5|1351.3|1352.5|1351.3|1350.1|1348.9|324
1684168800000|2023-05-15 16:40:00|1352.6|1351.4|1352.2|1351|1352.9|1351.7|1351.9|1350.7|274
1684169100000|2023-05-15 16:45:00|1352.1|1350.9|1350.9|1349.7|1352.1|1350.9|1350.4|1349.2|381
1684169400000|2023-05-15 16:50:00|1351|1349.8|1351.1|1349.9|1351.3|1350.1|1350.5|1349.3|319
1684169700000|2023-05-15 16:55:00|1351.2|1350|1350.6|1349.4|1351.8|1350.6|1350.6|1349.4|202
1684170000000|2023-05-15 17:00:00|1350.5|1349.3|1349.6|1348.4|1350.6|1349.4|1349.2|1348|380
1684170300000|2023-05-15 17:05:00|1349.7|1348.5|1349.5|1348.3|1350|1348.8|1349.2|1348|370
1684170600000|2023-05-15 17:10:00|1349.4|1348.2|1349.7|1348.5|1349.9|1348.7|1348.9|1347.7|380
1684170900000|2023-05-15 17:15:00|1349.6|1348.4|1348.5|1347.3|1349.6|1348.4|1348.5|1347.3|302
1684171200000|2023-05-15 17:20:00|1348.6|1347.4|1347.4|1346.2|1348.6|1347.4|1347.1|1345.9|545
1684171500000|2023-05-15 17:25:00|1347.2|1346|1347.7|1346.5|1348.1|1346.9|1347.1|1345.9|343
1684171800000|2023-05-15 17:30:00|1347.9|1346.7|1347.9|1346.7|1348.9|1347.7|1347.7|1346.5|563
1684172100000|2023-05-15 17:35:00|1347.8|1346.6|1347.9|1346.7|1348.1|1346.9|1347.5|1346.3|367
1684172400000|2023-05-15 17:40:00|1347.8|1346.6|1346.6|1345.4|1347.9|1346.7|1346.6|1345.4|498
1684172700000|2023-05-15 17:45:00|1346.8|1345.6|1346.5|1345.3|1346.9|1345.7|1346.1|1344.9|717
1684173000000|2023-05-15 17:50:00|1346.3|1345.1|1346|1344.8|1346.8|1345.6|1345.8|1344.6|537
1684173300000|2023-05-15 17:55:00|1345.9|1344.7|1346.2|1345|1346.7|1345.5|1345.5|1344.3|537
1684173600000|2023-05-15 18:00:00|1346|1344.8|1345|1343.8|1346.2|1345|1344.8|1343.6|702
1684173900000|2023-05-15 18:05:00|1345.2|1344|1343.8|1342.6|1345.4|1344.2|1343|1341.8|976
1684174200000|2023-05-15 18:10:00|1343.9|1342.7|1344.8|1343.6|1346.3|1345.1|1343.3|1342.1|1970
1684174500000|2023-05-15 18:15:00|1344.9|1343.7|1344.9|1343.7|1345.6|1344.4|1344.7|1343.5|804
1684195200000|2023-05-16 00:00:00|1343.6|1342.4|1343|1341.8|1343.8|1342.6|1342.9|1341.7|240
1684195500000|2023-05-16 00:05:00|1342.9|1341.7|1344.1|1342.9|1344.1|1342.9|1342.4|1341.2|121
1684195800000|2023-05-16 00:10:00|1343.9|1342.7|1343.2|1342|1344.1|1342.9|1343.2|1342|70
1684196100000|2023-05-16 00:15:00|1343.3|1342.1|1343.5|1342.3|1343.8|1342.6|1343.2|1342|54
1684196400000|2023-05-16 00:20:00|1343.8|1342.6|1343.9|1342.7|1344.3|1343.1|1343.7|1342.5|39
1684196700000|2023-05-16 00:25:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|34
1684197000000|2023-05-16 00:30:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.2|1342|47
1684197300000|2023-05-16 00:35:00|1343.5|1342.3|1343.3|1342.1|1343.6|1342.4|1343.2|1342|20
1684197600000|2023-05-16 00:40:00|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|26
1684197900000|2023-05-16 00:45:00|1343.4|1342.2|1343.3|1342.1|1343.6|1342.4|1343.2|1342|10
1684198200000|2023-05-16 00:50:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|14
1684198500000|2023-05-16 00:55:00|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|12
1684198800000|2023-05-16 01:00:00|1343.6|1342.4|1344.2|1343|1344.2|1343|1343.5|1342.3|76
1684199100000|2023-05-16 01:05:00|1344.1|1342.9|1343.1|1341.9|1344.1|1342.9|1342.6|1341.4|135
1684199400000|2023-05-16 01:10:00|1343.2|1342|1343.5|1342.3|1343.9|1342.7|1342.7|1341.5|75
1684199700000|2023-05-16 01:15:00|1343.2|1342|1343.1|1341.9|1343.4|1342.2|1343|1341.8|37
1684200000000|2023-05-16 01:20:00|1343|1341.8|1342.6|1341.4|1343.4|1342.2|1342.5|1341.3|23
1684200300000|2023-05-16 01:25:00|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.2|1341|28
1684200600000|2023-05-16 01:30:00|1342.7|1341.5|1342.9|1341.7|1343.2|1342|1342.6|1341.4|76
1684200900000|2023-05-16 01:35:00|1343|1341.8|1343.4|1342.2|1343.9|1342.7|1342.7|1341.5|74
1684201200000|2023-05-16 01:40:00|1343.5|1342.3|1343.2|1342|1343.6|1342.4|1343|1341.8|21
1684201500000|2023-05-16 01:45:00|1343.1|1341.9|1343.6|1342.4|1343.7|1342.5|1343|1341.8|30
1684201800000|2023-05-16 01:50:00|1343.7|1342.5|1343.7|1342.5|1344.5|1343.3|1343.6|1342.4|145
1684202100000|2023-05-16 01:55:00|1343.6|1342.4|1344.3|1343.1|1344.3|1343.1|1343.5|1342.3|77
1684202400000|2023-05-16 02:00:00|1344.1|1342.9|1341.7|1340.5|1344.2|1343|1341.5|1340.3|243
1684202700000|2023-05-16 02:05:00|1341.6|1340.4|1342.5|1341.3|1342.5|1341.3|1341.5|1340.3|52
1684203000000|2023-05-16 02:10:00|1342.4|1341.2|1342.1|1340.9|1342.5|1341.3|1342|1340.8|33
1684203300000|2023-05-16 02:15:00|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|6
1684203600000|2023-05-16 02:20:00|1342.1|1340.9|1341.8|1340.6|1342.3|1341.1|1341.4|1340.2|35
1684203900000|2023-05-16 02:25:00|1342.1|1340.9|1342|1340.8|1342.2|1341|1342|1340.8|36
1684204200000|2023-05-16 02:30:00|1342.1|1340.9|1342|1340.8|1342.2|1341|1341.7|1340.5|43
1684204500000|2023-05-16 02:35:00|1342.1|1340.9|1341.5|1340.3|1342.6|1341.4|1341.2|1340|93
1684204800000|2023-05-16 02:40:00|1341.6|1340.4|1341.6|1340.4|1342.2|1341|1341.4|1340.2|179
1684205100000|2023-05-16 02:45:00|1341.9|1340.7|1342.5|1341.3|1342.7|1341.5|1341.8|1340.6|105
1684205400000|2023-05-16 02:50:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.3|1341.1|74
1684205700000|2023-05-16 02:55:00|1342.8|1341.6|1343.9|1342.7|1344.1|1342.9|1342.7|1341.5|166
1684206000000|2023-05-16 03:00:00|1343.7|1342.5|1344.3|1343.1|1344.5|1343.3|1343.4|1342.2|131
1684206300000|2023-05-16 03:05:00|1344.2|1343|1344.3|1343.1|1344.7|1343.5|1344.1|1342.9|73
1684206600000|2023-05-16 03:10:00|1344.2|1343|1343.1|1341.9|1344.3|1343.1|1343.1|1341.9|38
1684206900000|2023-05-16 03:15:00|1343|1341.8|1343.7|1342.5|1344.1|1342.9|1342.9|1341.7|52
1684207200000|2023-05-16 03:20:00|1343.6|1342.4|1344|1342.8|1344.1|1342.9|1343.5|1342.3|28
1684207500000|2023-05-16 03:25:00|1344.2|1343|1344.5|1343.3|1344.5|1343.3|1343.9|1342.7|20
1684207800000|2023-05-16 03:30:00|1344.4|1343.2|1343.9|1342.7|1344.4|1343.2|1343.6|1342.4|26
1684208100000|2023-05-16 03:35:00|1343.8|1342.6|1343.8|1342.6|1344|1342.8|1343.8|1342.6|18
1684208400000|2023-05-16 03:40:00|1343.7|1342.5|1343.7|1342.5|1344|1342.8|1343.7|1342.5|4
1684208700000|2023-05-16 03:45:00|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|10
1684209000000|2023-05-16 03:50:00|1343.7|1342.5|1343.3|1342.1|1343.7|1342.5|1343.3|1342.1|8
1684209300000|2023-05-16 03:55:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|19
1684209600000|2023-05-16 04:00:00|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.2|1342|6
1684209900000|2023-05-16 04:05:00|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|8
1684210200000|2023-05-16 04:10:00|1343.4|1342.2|1343|1341.8|1343.4|1342.2|1343|1341.8|13
1684210500000|2023-05-16 04:15:00|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.8|1341.6|11
1684210800000|2023-05-16 04:20:00|1343|1341.8|1343|1341.8|1343.1|1341.9|1343|1341.8|12
1684211100000|2023-05-16 04:25:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|5
1684211400000|2023-05-16 04:30:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|13
1684211700000|2023-05-16 04:35:00|1342.8|1341.6|1342.7|1341.5|1342.9|1341.7|1342.4|1341.2|33
1684212000000|2023-05-16 04:40:00|1342.8|1341.6|1342.1|1340.9|1342.8|1341.6|1342.1|1340.9|113
1684212300000|2023-05-16 04:45:00|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|3
1684212600000|2023-05-16 04:50:00|1342.2|1341|1341.8|1340.6|1342.4|1341.2|1341.8|1340.6|16
1684212900000|2023-05-16 04:55:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|19
1684213200000|2023-05-16 05:00:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|3
1684213500000|2023-05-16 05:05:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|41
1684213800000|2023-05-16 05:10:00|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|15
1684214100000|2023-05-16 05:15:00|1341.4|1340.2|1340.4|1339.2|1341.4|1340.2|1340.2|1339|130
1684214400000|2023-05-16 05:20:00|1340.5|1339.3|1340.3|1339.1|1340.7|1339.5|1340.3|1339.1|33
1684214700000|2023-05-16 05:25:00|1340.2|1339|1340.6|1339.4|1340.6|1339.4|1340.2|1339|22
1684215000000|2023-05-16 05:30:00|1340.7|1339.5|1340.8|1339.6|1341.2|1340|1340.4|1339.2|213
1684215300000|2023-05-16 05:35:00|1340.9|1339.7|1340.7|1339.5|1341.2|1340|1340.2|1339|133
1684215600000|2023-05-16 05:40:00|1340.6|1339.4|1340.8|1339.6|1341.6|1340.4|1340.4|1339.2|81
1684215900000|2023-05-16 05:45:00|1340.7|1339.5|1341.6|1340.4|1341.8|1340.6|1340.6|1339.4|140
1684216200000|2023-05-16 05:50:00|1341.9|1340.7|1340.9|1339.7|1341.9|1340.7|1340.6|1339.4|123
1684216500000|2023-05-16 05:55:00|1341|1339.8|1341|1339.8|1341.3|1340.1|1340.6|1339.4|83
1684216800000|2023-05-16 06:00:00|1341.1|1339.9|1340.4|1339.2|1341.2|1340|1340.3|1339.1|55
1684217100000|2023-05-16 06:05:00|1340.3|1339.1|1340.2|1339|1340.5|1339.3|1339.7|1338.5|215
1684217400000|2023-05-16 06:10:00|1340.1|1338.9|1339.2|1338|1340.2|1339|1339.1|1337.9|89
1684217700000|2023-05-16 06:15:00|1339.3|1338.1|1339.4|1338.2|1339.8|1338.6|1339.1|1337.9|55
1684218000000|2023-05-16 06:20:00|1339.6|1338.4|1339.1|1337.9|1339.6|1338.4|1339.1|1337.9|34
1684218300000|2023-05-16 06:25:00|1339.3|1338.1|1338.6|1337.4|1339.3|1338.1|1338.6|1337.4|70
1684218600000|2023-05-16 06:30:00|1338.5|1337.3|1339.1|1337.9|1339.6|1338.4|1338.5|1337.3|74
1684218900000|2023-05-16 06:35:00|1338.9|1337.7|1339.5|1338.3|1340|1338.8|1338.9|1337.7|79
1684219200000|2023-05-16 06:40:00|1339.2|1338|1339.4|1338.2|1339.7|1338.5|1338.7|1337.5|87
1684219500000|2023-05-16 06:45:00|1339.3|1338.1|1339.8|1338.6|1340.5|1339.3|1339.2|1338|103
1684219800000|2023-05-16 06:50:00|1339.9|1338.7|1340.2|1339|1340.5|1339.3|1339.7|1338.5|72
1684220100000|2023-05-16 06:55:00|1339.8|1338.6|1338.9|1337.7|1339.8|1338.6|1338.9|1337.7|160
1684220400000|2023-05-16 07:00:00|1338.8|1337.6|1338.7|1337.5|1339.1|1337.9|1338.7|1337.5|49
1684220700000|2023-05-16 07:05:00|1338.2|1337|1337.9|1336.7|1338.3|1337.1|1337.5|1336.3|90
1684221000000|2023-05-16 07:10:00|1338.4|1337.2|1339.4|1338.2|1339.4|1338.2|1338.2|1337|75
1684221300000|2023-05-16 07:15:00|1339.3|1338.1|1338.4|1337.2|1339.4|1338.2|1338.3|1337.1|20
1684221600000|2023-05-16 07:20:00|1338.5|1337.3|1338.9|1337.7|1339.3|1338.1|1338.5|1337.3|31
1684221900000|2023-05-16 07:25:00|1339|1337.8|1339.3|1338.1|1339.5|1338.3|1338.9|1337.7|47
1684222200000|2023-05-16 07:30:00|1339.2|1338|1339.6|1338.4|1340.3|1339.1|1339|1337.8|124
1684222500000|2023-05-16 07:35:00|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.4|1338.2|49
1684222800000|2023-05-16 07:40:00|1340.1|1338.9|1339.6|1338.4|1340.3|1339.1|1339.6|1338.4|54
1684223100000|2023-05-16 07:45:00|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|24
1684223400000|2023-05-16 07:50:00|1339.3|1338.1|1340.5|1339.3|1341.4|1340.2|1339.2|1338|77
1684223700000|2023-05-16 07:55:00|1340.4|1339.2|1340.5|1339.3|1340.8|1339.6|1340|1338.8|82
1684224000000|2023-05-16 08:00:00|1340.6|1339.4|1340.9|1339.7|1341.2|1340|1340.4|1339.2|62
1684224300000|2023-05-16 08:05:00|1340.8|1339.6|1340.8|1339.6|1341|1339.8|1340.6|1339.4|108
1684224600000|2023-05-16 08:10:00|1340.9|1339.7|1341.1|1339.9|1341.2|1340|1340.6|1339.4|30
1684224900000|2023-05-16 08:15:00|1340.9|1339.7|1340.3|1339.1|1340.9|1339.7|1340.3|1339.1|9
1684225200000|2023-05-16 08:20:00|1340.2|1339|1340.7|1339.5|1341.3|1340.1|1340.2|1339|84
1684225500000|2023-05-16 08:25:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.1|1338.9|15
1684225800000|2023-05-16 08:30:00|1340.8|1339.6|1340.3|1339.1|1341.2|1340|1340.2|1339|60
1684226100000|2023-05-16 08:35:00|1340.2|1339|1340.3|1339.1|1340.5|1339.3|1340.2|1339|32
1684226400000|2023-05-16 08:40:00|1340.2|1339|1340|1338.8|1340.5|1339.3|1340|1338.8|68
1684226700000|2023-05-16 08:45:00|1340.1|1338.9|1338.9|1337.7|1340.1|1338.9|1338.8|1337.6|37
1684227000000|2023-05-16 08:50:00|1339|1337.8|1338.8|1337.6|1339.2|1338|1338.8|1337.6|25
1684227300000|2023-05-16 08:55:00|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.4|1337.2|46
1684227600000|2023-05-16 09:00:00|1338.7|1337.5|1339|1337.8|1339.1|1337.9|1338.6|1337.4|18
1684227900000|2023-05-16 09:05:00|1339.1|1337.9|1340.5|1339.3|1340.5|1339.3|1339.1|1337.9|84
1684228200000|2023-05-16 09:10:00|1340.6|1339.4|1340.7|1339.5|1340.8|1339.6|1340.3|1339.1|40
1684228500000|2023-05-16 09:15:00|1340.6|1339.4|1339.5|1338.3|1340.7|1339.5|1339.5|1338.3|30
1684228800000|2023-05-16 09:20:00|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1338.5|1337.3|55
1684229100000|2023-05-16 09:25:00|1339.3|1338.1|1339.5|1338.3|1339.8|1338.6|1339.1|1337.9|33
1684229400000|2023-05-16 09:30:00|1339.6|1338.4|1339.2|1338|1339.6|1338.4|1339|1337.8|38
1684229700000|2023-05-16 09:35:00|1339.3|1338.1|1339.4|1338.2|1339.6|1338.4|1339.1|1337.9|26
1684230000000|2023-05-16 09:40:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.2|1338|15
1684230300000|2023-05-16 09:45:00|1339.3|1338.1|1339.1|1337.9|1339.4|1338.2|1338.9|1337.7|31
1684230600000|2023-05-16 09:50:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339|1337.8|10
1684230900000|2023-05-16 09:55:00|1339.2|1338|1339.7|1338.5|1339.7|1338.5|1339.1|1337.9|28
1684231200000|2023-05-16 10:00:00|1339.5|1338.3|1338|1336.8|1339.5|1338.3|1337.7|1336.5|79
1684231500000|2023-05-16 10:05:00|1338.1|1336.9|1338.3|1337.1|1339.1|1337.9|1338|1336.8|59
1684231800000|2023-05-16 10:10:00|1338.1|1336.9|1338.5|1337.3|1338.6|1337.4|1338|1336.8|33
1684232100000|2023-05-16 10:15:00|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|14
1684232400000|2023-05-16 10:20:00|1338.9|1337.7|1338.9|1337.7|1339.2|1338|1338.7|1337.5|11
1684232700000|2023-05-16 10:25:00|1339|1337.8|1339.1|1337.9|1339.3|1338.1|1338.9|1337.7|24
1684233000000|2023-05-16 10:30:00|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1338.9|1337.7|25
1684233300000|2023-05-16 10:35:00|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1338.9|1337.7|8
1684233600000|2023-05-16 10:40:00|1338.8|1337.6|1338.5|1337.3|1338.9|1337.7|1338.2|1337|97
1684233900000|2023-05-16 10:45:00|1338.4|1337.2|1338.4|1337.2|1338.6|1337.4|1338.2|1337|35
1684234200000|2023-05-16 10:50:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1337.9|1336.7|51
1684234500000|2023-05-16 10:55:00|1338.5|1337.3|1339|1337.8|1339|1337.8|1338.4|1337.2|8
1684234800000|2023-05-16 11:00:00|1338.4|1337.2|1338.1|1336.9|1338.5|1337.3|1337.9|1336.7|54
1684235100000|2023-05-16 11:05:00|1337.9|1336.7|1337.4|1336.2|1338|1336.8|1337.4|1336.2|88
1684235400000|2023-05-16 11:10:00|1337.5|1336.3|1336.2|1335|1337.5|1336.3|1336.2|1335|104
1684235700000|2023-05-16 11:15:00|1336.3|1335.1|1335.6|1334.4|1336.3|1335.1|1335.6|1334.4|179
1684236000000|2023-05-16 11:20:00|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.3|1334.1|99
1684236300000|2023-05-16 11:25:00|1335.8|1334.6|1335.7|1334.5|1336.2|1335|1335.6|1334.4|49
1684236600000|2023-05-16 11:30:00|1335.6|1334.4|1335.8|1334.6|1336.2|1335|1335.3|1334.1|64
1684236900000|2023-05-16 11:35:00|1335.6|1334.4|1334.8|1333.6|1335.7|1334.5|1334.7|1333.5|196
1684237200000|2023-05-16 11:40:00|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.2|1333|151
1684237500000|2023-05-16 11:45:00|1334.2|1333|1333.7|1332.5|1334.4|1333.2|1333.7|1332.5|257
1684237800000|2023-05-16 11:50:00|1333.8|1332.6|1333.9|1332.7|1334|1332.8|1333.4|1332.2|155
1684238100000|2023-05-16 11:55:00|1334|1332.8|1333.6|1332.4|1334|1332.8|1333.4|1332.2|86
1684238400000|2023-05-16 12:00:00|1333.8|1332.6|1333.8|1332.6|1334.1|1332.9|1333.7|1332.5|114
1684238700000|2023-05-16 12:05:00|1333.9|1332.7|1334.4|1333.2|1334.6|1333.4|1333.6|1332.4|151
1684239000000|2023-05-16 12:10:00|1334.5|1333.3|1333.7|1332.5|1334.7|1333.5|1333.3|1332.1|156
1684239300000|2023-05-16 12:15:00|1334|1332.8|1333.5|1332.3|1334.1|1332.9|1333.3|1332.1|133
1684239600000|2023-05-16 12:20:00|1333.6|1332.4|1333.3|1332.1|1333.8|1332.6|1333.1|1331.9|135
1684239900000|2023-05-16 12:25:00|1333.1|1331.9|1333.6|1332.4|1333.6|1332.4|1332.7|1331.5|235
1684240200000|2023-05-16 12:30:00|1333.7|1332.5|1333.6|1332.4|1334.2|1333|1332.9|1331.7|204
1684240500000|2023-05-16 12:35:00|1333.5|1332.3|1333.2|1332|1333.5|1332.3|1332.7|1331.5|156
1684240800000|2023-05-16 12:40:00|1333.3|1332.1|1333.4|1332.2|1334.1|1332.9|1332.9|1331.7|200
1684243800000|2023-05-16 13:30:00|1333.6|1332.4|1331.3|1330.1|1333.6|1332.4|1327.3|1326.1|3452
1684244100000|2023-05-16 13:35:00|1331.2|1330|1329.9|1328.7|1332.9|1331.7|1329.4|1328.2|1701
1684244400000|2023-05-16 13:40:00|1329.7|1328.5|1329.5|1328.3|1330.3|1329.1|1328.2|1327|1134
1684244700000|2023-05-16 13:45:00|1329.6|1328.4|1329.1|1327.9|1330.1|1328.9|1328.3|1327.1|1019
1684245000000|2023-05-16 13:50:00|1329|1327.8|1327.6|1326.4|1329.4|1328.2|1326.9|1325.7|1026
1684245300000|2023-05-16 13:55:00|1327.5|1326.3|1326.7|1325.5|1329.1|1327.9|1326.6|1325.4|1033
1684245600000|2023-05-16 14:00:00|1326.8|1325.6|1326.5|1325.3|1327.1|1325.9|1325.8|1324.6|1331
1684245900000|2023-05-16 14:05:00|1326.4|1325.2|1324.3|1323.1|1326.5|1325.3|1324.1|1322.9|1480
1684246200000|2023-05-16 14:10:00|1324.2|1323|1322.9|1321.7|1324.8|1323.6|1322.8|1321.6|1419
1684246500000|2023-05-16 14:15:00|1323|1321.8|1320.9|1319.7|1323|1321.8|1320.9|1319.7|1779
1684246800000|2023-05-16 14:20:00|1320.4|1319.2|1320.6|1319.4|1321.1|1319.9|1318.9|1317.7|1813
1684247100000|2023-05-16 14:25:00|1320.4|1319.2|1317.8|1316.6|1320.8|1319.6|1316.8|1315.6|1205
1684247400000|2023-05-16 14:30:00|1317.7|1316.5|1314.7|1313.5|1318|1316.8|1314.6|1313.4|2112
1684247700000|2023-05-16 14:35:00|1314.8|1313.6|1318.7|1317.5|1318.7|1317.5|1313.1|1311.9|2274
1684248000000|2023-05-16 14:40:00|1318.6|1317.4|1316.4|1315.2|1318.7|1317.5|1315.9|1314.7|1138
1684248300000|2023-05-16 14:45:00|1316.3|1315.1|1315.1|1313.9|1317.2|1316|1314.2|1313|935
1684248600000|2023-05-16 14:50:00|1315|1313.8|1315.6|1314.4|1316.4|1315.2|1314.7|1313.5|933
1684248900000|2023-05-16 14:55:00|1315.9|1314.7|1315.2|1314|1315.9|1314.7|1313.6|1312.4|664
1684249200000|2023-05-16 15:00:00|1315.4|1314.2|1311.9|1310.7|1315.7|1314.5|1310.7|1309.5|995
1684249500000|2023-05-16 15:05:00|1312|1310.8|1312.6|1311.4|1313.7|1312.5|1311.4|1310.2|870
1684249800000|2023-05-16 15:10:00|1312.4|1311.2|1312.2|1311|1313.4|1312.2|1311.9|1310.7|677
1684250100000|2023-05-16 15:15:00|1312.1|1310.9|1314|1312.8|1314.2|1313|1311.7|1310.5|612
1684250400000|2023-05-16 15:20:00|1313.9|1312.7|1312.9|1311.7|1315|1313.8|1312.2|1311|835
1684250700000|2023-05-16 15:25:00|1312.7|1311.5|1314.7|1313.5|1314.7|1313.5|1312.3|1311.1|923
1684251000000|2023-05-16 15:30:00|1314.6|1313.4|1313.7|1312.5|1314.7|1313.5|1312.6|1311.4|811
1684251300000|2023-05-16 15:35:00|1313.6|1312.4|1311.7|1310.5|1314|1312.8|1311.6|1310.4|615
1684251600000|2023-05-16 15:40:00|1311.6|1310.4|1312|1310.8|1312.6|1311.4|1311.5|1310.3|660
1684251900000|2023-05-16 15:45:00|1311.9|1310.7|1312.8|1311.6|1313.2|1312|1311.8|1310.6|688
1684252200000|2023-05-16 15:50:00|1312.6|1311.4|1313.3|1312.1|1313.4|1312.2|1312.5|1311.3|485
1684252500000|2023-05-16 15:55:00|1313.2|1312|1310|1308.8|1313.5|1312.3|1309.3|1308.1|667
1684252800000|2023-05-16 16:00:00|1310.1|1308.9|1310.3|1309.1|1311.5|1310.3|1309.9|1308.7|697
1684253100000|2023-05-16 16:05:00|1310.5|1309.3|1311|1309.8|1311.2|1310|1309.2|1308|898
1684253400000|2023-05-16 16:10:00|1311.2|1310|1309.5|1308.3|1311.5|1310.3|1309.4|1308.2|710
1684253700000|2023-05-16 16:15:00|1309.4|1308.2|1310.3|1309.1|1310.3|1309.1|1308.8|1307.6|613
1684254000000|2023-05-16 16:20:00|1310.4|1309.2|1309.8|1308.6|1310.8|1309.6|1309.4|1308.2|476
1684254300000|2023-05-16 16:25:00|1309.7|1308.5|1308.3|1307.1|1310.7|1309.5|1308.3|1307.1|491
1684254600000|2023-05-16 16:30:00|1308.4|1307.2|1307.8|1306.6|1308.6|1307.4|1306|1304.8|1162
1684254900000|2023-05-16 16:35:00|1307.7|1306.5|1307.9|1306.7|1308.5|1307.3|1307.3|1306.1|785
1684255200000|2023-05-16 16:40:00|1308|1306.8|1306.5|1305.3|1308.3|1307.1|1306|1304.8|614
1684255500000|2023-05-16 16:45:00|1306.4|1305.2|1306.8|1305.6|1307.4|1306.2|1305.9|1304.7|715
1684255800000|2023-05-16 16:50:00|1306.7|1305.5|1306.8|1305.6|1307.3|1306.1|1306.3|1305.1|462
1684256100000|2023-05-16 16:55:00|1307|1305.8|1305.1|1303.9|1307|1305.8|1305|1303.8|588
1684256400000|2023-05-16 17:00:00|1305|1303.8|1305.8|1304.6|1306.6|1305.4|1304.8|1303.6|637
1684256700000|2023-05-16 17:05:00|1305.7|1304.5|1305.2|1304|1305.7|1304.5|1305|1303.8|334
1684257000000|2023-05-16 17:10:00|1305|1303.8|1305.7|1304.5|1305.9|1304.7|1304.8|1303.6|549
1684257300000|2023-05-16 17:15:00|1305.6|1304.4|1306.2|1305|1306.2|1305|1305.2|1304|475
1684257600000|2023-05-16 17:20:00|1306.4|1305.2|1307.4|1306.2|1307.7|1306.5|1306.2|1305|670
1684257900000|2023-05-16 17:25:00|1307.5|1306.3|1306.6|1305.4|1307.5|1306.3|1306.3|1305.1|272
1684258200000|2023-05-16 17:30:00|1306.4|1305.2|1307.2|1306|1307.3|1306.1|1305.9|1304.7|598
1684258500000|2023-05-16 17:35:00|1307.1|1305.9|1307.6|1306.4|1307.8|1306.6|1306.9|1305.7|652
1684258800000|2023-05-16 17:40:00|1307.5|1306.3|1307.1|1305.9|1307.6|1306.4|1306.8|1305.6|465
1684259100000|2023-05-16 17:45:00|1307.2|1306|1308.1|1306.9|1308.1|1306.9|1307.2|1306|438
1684259400000|2023-05-16 17:50:00|1308.3|1307.1|1307.7|1306.5|1308.3|1307.1|1307.4|1306.2|608
1684259700000|2023-05-16 17:55:00|1307.8|1306.6|1307.6|1306.4|1308.1|1306.9|1307.3|1306.1|438
1684260000000|2023-05-16 18:00:00|1307.8|1306.6|1308.9|1307.7|1309.1|1307.9|1307.5|1306.3|878
1684260300000|2023-05-16 18:05:00|1309|1307.8|1308.4|1307.2|1309.1|1307.9|1308.4|1307.2|655
1684260600000|2023-05-16 18:10:00|1308.2|1307|1310.5|1309.3|1310.9|1309.7|1308.2|1307|2504
1684260900000|2023-05-16 18:15:00|1310.3|1309.1|1309.6|1308.4|1310.9|1309.7|1309.1|1307.9|1412
1684281600000|2023-05-17 00:00:00|1310.4|1309.2|1307.5|1306.3|1311|1309.8|1307.4|1306.2|407
1684281900000|2023-05-17 00:05:00|1307.4|1306.2|1306.3|1305.1|1308|1306.8|1306.3|1305.1|170
1684282200000|2023-05-17 00:10:00|1306.5|1305.3|1306.3|1305.1|1306.8|1305.6|1306.1|1304.9|139
1684282500000|2023-05-17 00:15:00|1306.4|1305.2|1307.1|1305.9|1307.7|1306.5|1306.2|1305|172
1684282800000|2023-05-17 00:20:00|1307.5|1306.3|1306.7|1305.5|1307.7|1306.5|1306.7|1305.5|80
1684283100000|2023-05-17 00:25:00|1306.8|1305.6|1306.1|1304.9|1307.1|1305.9|1306|1304.8|70
1684283400000|2023-05-17 00:30:00|1306.2|1305|1305.6|1304.4|1306.2|1305|1305.6|1304.4|66
1684283700000|2023-05-17 00:35:00|1305.7|1304.5|1306|1304.8|1306.1|1304.9|1305.7|1304.5|58
1684284000000|2023-05-17 00:40:00|1305.7|1304.5|1305.8|1304.6|1306|1304.8|1305.6|1304.4|38
1684284300000|2023-05-17 00:45:00|1305.9|1304.7|1305.8|1304.6|1306.1|1304.9|1305.7|1304.5|210
1684284600000|2023-05-17 00:50:00|1305.9|1304.7|1306.2|1305|1306.4|1305.2|1305.9|1304.7|53
1684284900000|2023-05-17 00:55:00|1306.1|1304.9|1306.2|1305|1306.7|1305.5|1305.8|1304.6|103
1684285200000|2023-05-17 01:00:00|1305.9|1304.7|1305.2|1304|1306.7|1305.5|1304.9|1303.7|545
1684285500000|2023-05-17 01:05:00|1305.1|1303.9|1303|1301.8|1305.2|1304|1302.8|1301.6|226
1684285800000|2023-05-17 01:10:00|1302.9|1301.7|1302.2|1301|1303.1|1301.9|1301.7|1300.5|229
1684286100000|2023-05-17 01:15:00|1302.3|1301.1|1301.8|1300.6|1302.3|1301.1|1300.7|1299.5|276
1684286400000|2023-05-17 01:20:00|1301.9|1300.7|1302.4|1301.2|1302.4|1301.2|1301|1299.8|308
1684286700000|2023-05-17 01:25:00|1302.6|1301.4|1304|1302.8|1305.1|1303.9|1302.6|1301.4|208
1684287000000|2023-05-17 01:30:00|1304.1|1302.9|1302.1|1300.9|1304.1|1302.9|1301.9|1300.7|184
1684287300000|2023-05-17 01:35:00|1302|1300.8|1301.3|1300.1|1302.2|1301|1300.8|1299.6|87
1684287600000|2023-05-17 01:40:00|1301|1299.8|1301.4|1300.2|1301.9|1300.7|1301|1299.8|160
1684287900000|2023-05-17 01:45:00|1301.5|1300.3|1302|1300.8|1302.4|1301.2|1301.5|1300.3|110
1684288200000|2023-05-17 01:50:00|1302.2|1301|1302.9|1301.7|1303.3|1302.1|1302.2|1301|66
1684288500000|2023-05-17 01:55:00|1303|1301.8|1303.9|1302.7|1303.9|1302.7|1302.5|1301.3|71
1684288800000|2023-05-17 02:00:00|1304|1302.8|1304.1|1302.9|1304.7|1303.5|1303.5|1302.3|62
1684289100000|2023-05-17 02:05:00|1304|1302.8|1304.1|1302.9|1304.4|1303.2|1303.9|1302.7|33
1684289400000|2023-05-17 02:10:00|1304.4|1303.2|1304.2|1303|1304.5|1303.3|1304.1|1302.9|48
1684289700000|2023-05-17 02:15:00|1304.1|1302.9|1304.2|1303|1304.2|1303|1303.7|1302.5|11
1684290000000|2023-05-17 02:20:00|1304|1302.8|1303.7|1302.5|1304.1|1302.9|1303.6|1302.4|86
1684290300000|2023-05-17 02:25:00|1304|1302.8|1303.8|1302.6|1304|1302.8|1303.8|1302.6|23
1684290600000|2023-05-17 02:30:00|1303.9|1302.7|1303.2|1302|1304.3|1303.1|1303.1|1301.9|57
1684290900000|2023-05-17 02:35:00|1303.1|1301.9|1304|1302.8|1304|1302.8|1303.1|1301.9|30
1684291200000|2023-05-17 02:40:00|1304.1|1302.9|1303.3|1302.1|1304.1|1302.9|1303.3|1302.1|30
1684291500000|2023-05-17 02:45:00|1303.5|1302.3|1304|1302.8|1304.1|1302.9|1303.2|1302|27
1684291800000|2023-05-17 02:50:00|1303.9|1302.7|1304.1|1302.9|1304.2|1303|1303.6|1302.4|54
1684292100000|2023-05-17 02:55:00|1304.2|1303|1304|1302.8|1304.2|1303|1303.5|1302.3|33
1684292400000|2023-05-17 03:00:00|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.2|1302|59
1684292700000|2023-05-17 03:05:00|1303.5|1302.3|1303.2|1302|1304|1302.8|1303.1|1301.9|44
1684293000000|2023-05-17 03:10:00|1303.3|1302.1|1303.7|1302.5|1303.7|1302.5|1303.2|1302|14
1684293300000|2023-05-17 03:15:00|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.2|1302|20
1684293600000|2023-05-17 03:20:00|1303.5|1302.3|1303.2|1302|1303.7|1302.5|1303.2|1302|27
1684293900000|2023-05-17 03:25:00|1303.1|1301.9|1303.2|1302|1303.2|1302|1303|1301.8|12
1684294200000|2023-05-17 03:30:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1302.9|1301.7|0
1684294500000|2023-05-17 03:35:00|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|8
1684294800000|2023-05-17 03:40:00|1302.9|1301.7|1303.1|1301.9|1303.1|1301.9|1302.9|1301.7|25
1684295100000|2023-05-17 03:45:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|11
1684295400000|2023-05-17 03:50:00|1303|1301.8|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|12
1684295700000|2023-05-17 03:55:00|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|12
1684296000000|2023-05-17 04:00:00|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|4
1684296300000|2023-05-17 04:05:00|1302.9|1301.7|1303.1|1301.9|1303.1|1301.9|1302.7|1301.5|29
1684296600000|2023-05-17 04:10:00|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|16
1684296900000|2023-05-17 04:15:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|12
1684297200000|2023-05-17 04:20:00|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|13
1684297500000|2023-05-17 04:25:00|1302.6|1301.4|1302.3|1301.1|1302.7|1301.5|1302.3|1301.1|31
1684297800000|2023-05-17 04:30:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|8
1684298100000|2023-05-17 04:35:00|1302.2|1301|1302.1|1300.9|1302.3|1301.1|1302|1300.8|9
1684298400000|2023-05-17 04:40:00|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302.2|1301|20
1684298700000|2023-05-17 04:45:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302|1300.8|15
1684299000000|2023-05-17 04:50:00|1302.5|1301.3|1302.8|1301.6|1303|1301.8|1302.5|1301.3|30
1684299300000|2023-05-17 04:55:00|1302.9|1301.7|1302.4|1301.2|1302.9|1301.7|1302.3|1301.1|26
1684299600000|2023-05-17 05:00:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.1|1300.9|25
1684299900000|2023-05-17 05:05:00|1302.3|1301.1|1302.4|1301.2|1302.5|1301.3|1302.2|1301|12
1684300200000|2023-05-17 05:10:00|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|20
1684300500000|2023-05-17 05:15:00|1302.2|1301|1302.2|1301|1302.4|1301.2|1302.1|1300.9|34
1684300800000|2023-05-17 05:20:00|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1301.9|1300.7|33
1684301100000|2023-05-17 05:25:00|1302.2|1301|1301.9|1300.7|1302.2|1301|1301.9|1300.7|10
1684301400000|2023-05-17 05:30:00|1302.2|1301|1301|1299.8|1302.2|1301|1301|1299.8|128
1684301700000|2023-05-17 05:35:00|1300.9|1299.7|1300.9|1299.7|1301.2|1300|1300.9|1299.7|39
1684302000000|2023-05-17 05:40:00|1301|1299.8|1301|1299.8|1301.1|1299.9|1300.7|1299.5|60
1684302300000|2023-05-17 05:45:00|1300.9|1299.7|1300.5|1299.3|1300.9|1299.7|1300.3|1299.1|43
1684302600000|2023-05-17 05:50:00|1300.3|1299.1|1300.7|1299.5|1301|1299.8|1300.3|1299.1|40
1684302900000|2023-05-17 05:55:00|1300.6|1299.4|1300.7|1299.5|1301.2|1300|1300.5|1299.3|66
1684303200000|2023-05-17 06:00:00|1300.6|1299.4|1300.2|1299|1300.9|1299.7|1300|1298.8|116
1684303500000|2023-05-17 06:05:00|1300.1|1298.9|1299.7|1298.5|1300.5|1299.3|1299.6|1298.4|98
1684303800000|2023-05-17 06:10:00|1299.6|1298.4|1299.5|1298.3|1299.7|1298.5|1299.2|1298|110
1684304100000|2023-05-17 06:15:00|1299.4|1298.2|1300|1298.8|1300|1298.8|1299.3|1298.1|48
1684304400000|2023-05-17 06:20:00|1299.9|1298.7|1299.8|1298.6|1300.1|1298.9|1299.3|1298.1|201
1684304700000|2023-05-17 06:25:00|1299.9|1298.7|1299.5|1298.3|1300.1|1298.9|1299.5|1298.3|49
1684305000000|2023-05-17 06:30:00|1299.4|1298.2|1299.9|1298.7|1300.2|1299|1299.2|1298|78
1684305300000|2023-05-17 06:35:00|1299.7|1298.5|1300.3|1299.1|1301.1|1299.9|1299.7|1298.5|111
1684305600000|2023-05-17 06:40:00|1300.4|1299.2|1300.3|1299.1|1300.7|1299.5|1300.1|1298.9|84
1684305900000|2023-05-17 06:45:00|1300.4|1299.2|1301.6|1300.4|1301.6|1300.4|1300.2|1299|136
1684306200000|2023-05-17 06:50:00|1301.8|1300.6|1301|1299.8|1301.8|1300.6|1300.9|1299.7|56
1684306500000|2023-05-17 06:55:00|1301.2|1300|1300.9|1299.7|1301.2|1300|1300.8|1299.6|52
1684306800000|2023-05-17 07:00:00|1300.8|1299.6|1300.7|1299.5|1300.9|1299.7|1300.1|1298.9|112
1684307100000|2023-05-17 07:05:00|1300.6|1299.4|1300.6|1299.4|1300.9|1299.7|1300|1298.8|101
1684307400000|2023-05-17 07:10:00|1300.9|1299.7|1302.1|1300.9|1302.2|1301|1300.9|1299.7|85
1684307700000|2023-05-17 07:15:00|1301.9|1300.7|1301|1299.8|1302.2|1301|1301|1299.8|90
1684308000000|2023-05-17 07:20:00|1301.1|1299.9|1301.5|1300.3|1301.8|1300.6|1300.9|1299.7|58
1684308300000|2023-05-17 07:25:00|1301.4|1300.2|1301.6|1300.4|1302|1300.8|1301.4|1300.2|90
1684308600000|2023-05-17 07:30:00|1301.5|1300.3|1301.8|1300.6|1301.9|1300.7|1300.9|1299.7|95
1684308900000|2023-05-17 07:35:00|1301.9|1300.7|1302.7|1301.5|1302.7|1301.5|1301.6|1300.4|106
1684309200000|2023-05-17 07:40:00|1302.6|1301.4|1303.1|1301.9|1303.1|1301.9|1302.1|1300.9|97
1684309500000|2023-05-17 07:45:00|1303.2|1302|1302.8|1301.6|1303.2|1302|1301.8|1300.6|109
1684309800000|2023-05-17 07:50:00|1302.6|1301.4|1302.3|1301.1|1302.7|1301.5|1302|1300.8|35
1684310100000|2023-05-17 07:55:00|1302.2|1301|1302|1300.8|1302.5|1301.3|1301.8|1300.6|78
1684310400000|2023-05-17 08:00:00|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1301.7|1300.5|76
1684310700000|2023-05-17 08:05:00|1302.6|1301.4|1304.2|1303|1304.6|1303.4|1302.3|1301.1|368
1684311000000|2023-05-17 08:10:00|1304.3|1303.1|1304|1302.8|1304.3|1303.1|1303.4|1302.2|249
1684311300000|2023-05-17 08:15:00|1304.1|1302.9|1303.4|1302.2|1304.1|1302.9|1303.4|1302.2|54
1684311600000|2023-05-17 08:20:00|1303.5|1302.3|1303.2|1302|1303.7|1302.5|1302.5|1301.3|108
1684311900000|2023-05-17 08:25:00|1303.3|1302.1|1303.2|1302|1303.9|1302.7|1303.2|1302|95
1684312200000|2023-05-17 08:30:00|1303.3|1302.1|1304|1302.8|1304.2|1303|1303.2|1302|49
1684312500000|2023-05-17 08:35:00|1304.3|1303.1|1304.2|1303|1304.5|1303.3|1303.8|1302.6|107
1684312800000|2023-05-17 08:40:00|1304.1|1302.9|1303.8|1302.6|1305|1303.8|1303.4|1302.2|186
1684313100000|2023-05-17 08:45:00|1304|1302.8|1303.1|1301.9|1304|1302.8|1303|1301.8|54
1684313400000|2023-05-17 08:50:00|1303|1301.8|1304.8|1303.6|1304.8|1303.6|1303|1301.8|72
1684313700000|2023-05-17 08:55:00|1304.7|1303.5|1304.4|1303.2|1304.8|1303.6|1304.4|1303.2|50
1684314000000|2023-05-17 09:00:00|1304.2|1303|1304.8|1303.6|1304.9|1303.7|1304.2|1303|100
1684314300000|2023-05-17 09:05:00|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.1|1302.9|97
1684314600000|2023-05-17 09:10:00|1304.7|1303.5|1303.8|1302.6|1304.9|1303.7|1303.8|1302.6|196
1684314900000|2023-05-17 09:15:00|1303.7|1302.5|1303.8|1302.6|1304|1302.8|1303.5|1302.3|53
1684315200000|2023-05-17 09:20:00|1304|1302.8|1304|1302.8|1304.1|1302.9|1304|1302.8|26
1684315500000|2023-05-17 09:25:00|1303.8|1302.6|1303.7|1302.5|1304|1302.8|1303.3|1302.1|64
1684315800000|2023-05-17 09:30:00|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1302.9|1301.7|150
1684316100000|2023-05-17 09:35:00|1303.4|1302.2|1303.3|1302.1|1303.6|1302.4|1303.3|1302.1|94
1684316400000|2023-05-17 09:40:00|1303.6|1302.4|1303.4|1302.2|1303.7|1302.5|1303.2|1302|93
1684316700000|2023-05-17 09:45:00|1303.5|1302.3|1302.6|1301.4|1303.6|1302.4|1302.5|1301.3|30
1684317000000|2023-05-17 09:50:00|1302.7|1301.5|1303.5|1302.3|1303.5|1302.3|1302.6|1301.4|50
1684317300000|2023-05-17 09:55:00|1303.4|1302.2|1303.8|1302.6|1303.9|1302.7|1303.3|1302.1|39
1684317600000|2023-05-17 10:00:00|1304.3|1303.1|1303.2|1302|1304.3|1303.1|1303.1|1301.9|67
1684317900000|2023-05-17 10:05:00|1303.3|1302.1|1302.4|1301.2|1303.7|1302.5|1302.4|1301.2|54
1684318200000|2023-05-17 10:10:00|1302.2|1301|1302.8|1301.6|1303|1301.8|1301.7|1300.5|195
1684318500000|2023-05-17 10:15:00|1302.7|1301.5|1302.7|1301.5|1302.8|1301.6|1302.3|1301.1|45
1684318800000|2023-05-17 10:20:00|1302.8|1301.6|1303.3|1302.1|1303.4|1302.2|1302.7|1301.5|68
1684319100000|2023-05-17 10:25:00|1303.4|1302.2|1304.4|1303.2|1304.5|1303.3|1303.3|1302.1|143
1684319400000|2023-05-17 10:30:00|1304.3|1303.1|1304.9|1303.7|1305.5|1304.3|1304.2|1303|208
1684319700000|2023-05-17 10:35:00|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304|1302.8|82
1684320000000|2023-05-17 10:40:00|1304.4|1303.2|1304|1302.8|1304.4|1303.2|1303.8|1302.6|28
1684320300000|2023-05-17 10:45:00|1304.5|1303.3|1304.5|1303.3|1305|1303.8|1304.4|1303.2|104
1684320600000|2023-05-17 10:50:00|1304.4|1303.2|1302.8|1301.6|1304.5|1303.3|1301.9|1300.7|224
1684320900000|2023-05-17 10:55:00|1302.7|1301.5|1302.6|1301.4|1303.5|1302.3|1302.6|1301.4|53
1684321200000|2023-05-17 11:00:00|1302.7|1301.5|1301.7|1300.5|1302.8|1301.6|1301.7|1300.5|89
1684321500000|2023-05-17 11:05:00|1301.8|1300.6|1300.3|1299.1|1301.8|1300.6|1300.3|1299.1|215
1684321800000|2023-05-17 11:10:00|1300.2|1299|1301.2|1300|1301.2|1300|1299.9|1298.7|161
1684322100000|2023-05-17 11:15:00|1301.3|1300.1|1300.8|1299.6|1301.8|1300.6|1300.5|1299.3|82
1684322400000|2023-05-17 11:20:00|1300.7|1299.5|1300.9|1299.7|1301.4|1300.2|1300.6|1299.4|85
1684322700000|2023-05-17 11:25:00|1300.8|1299.6|1302|1300.8|1302.5|1301.3|1300.8|1299.6|66
1684323000000|2023-05-17 11:30:00|1302.1|1300.9|1299.9|1298.7|1302.1|1300.9|1299.8|1298.6|98
1684323300000|2023-05-17 11:35:00|1299.8|1298.6|1299.8|1298.6|1300.7|1299.5|1299.4|1298.2|182
1684323600000|2023-05-17 11:40:00|1299.9|1298.7|1299.3|1298.1|1300.1|1298.9|1299.2|1298|151
1684323900000|2023-05-17 11:45:00|1299.2|1298|1300.1|1298.9|1300.3|1299.1|1299.1|1297.9|128
1684324200000|2023-05-17 11:50:00|1300.2|1299|1300.1|1298.9|1300.3|1299.1|1299.6|1298.4|54
1684324500000|2023-05-17 11:55:00|1300|1298.8|1299.5|1298.3|1300.2|1299|1299.3|1298.1|50
1684324800000|2023-05-17 12:00:00|1299.6|1298.4|1299.2|1298|1299.6|1298.4|1299|1297.8|106
1684325100000|2023-05-17 12:05:00|1299|1297.8|1298.7|1297.5|1299.2|1298|1298.7|1297.5|90
1684325400000|2023-05-17 12:10:00|1298.9|1297.7|1299.1|1297.9|1299.2|1298|1298.7|1297.5|144
1684325700000|2023-05-17 12:15:00|1298.8|1297.6|1297.5|1296.3|1298.8|1297.6|1297.5|1296.3|505
1684326000000|2023-05-17 12:20:00|1297.4|1296.2|1297.1|1295.9|1298.2|1297|1297|1295.8|407
1684326300000|2023-05-17 12:25:00|1297|1295.8|1293.9|1292.7|1297.3|1296.1|1293.4|1292.2|618
1684326600000|2023-05-17 12:30:00|1294|1292.8|1295.3|1294.1|1296.8|1295.6|1294|1292.8|362
1684326900000|2023-05-17 12:35:00|1295.4|1294.2|1296.8|1295.6|1297|1295.8|1295.2|1294|424
1684327200000|2023-05-17 12:40:00|1296.9|1295.7|1297.3|1296.1|1297.7|1296.5|1296.7|1295.5|256
1684330200000|2023-05-17 13:30:00|1300.4|1299.2|1302.6|1301.4|1303|1301.8|1295|1293.8|3367
1684330500000|2023-05-17 13:35:00|1302.5|1301.3|1305.7|1304.5|1306.4|1305.2|1302.1|1300.9|1882
1684330800000|2023-05-17 13:40:00|1305.6|1304.4|1306.2|1305|1306.7|1305.5|1303.3|1302.1|1221
1684331100000|2023-05-17 13:45:00|1306.3|1305.1|1303.4|1302.2|1306.3|1305.1|1302.9|1301.7|2074
1684331400000|2023-05-17 13:50:00|1303.5|1302.3|1303.1|1301.9|1303.8|1302.6|1301|1299.8|1648
1684331700000|2023-05-17 13:55:00|1303|1301.8|1301.9|1300.7|1305.2|1304|1301.9|1300.7|915
1684332000000|2023-05-17 14:00:00|1301.7|1300.5|1301.2|1300|1302.7|1301.5|1298.6|1297.4|1585
1684332300000|2023-05-17 14:05:00|1300.9|1299.7|1301.4|1300.2|1303.5|1302.3|1300.3|1299.1|955
1684332600000|2023-05-17 14:10:00|1301.5|1300.3|1297.8|1296.6|1302.3|1301.1|1297.4|1296.2|891
1684332900000|2023-05-17 14:15:00|1298|1296.8|1298.2|1297|1298.4|1297.2|1296.6|1295.4|822
1684333200000|2023-05-17 14:20:00|1298.1|1296.9|1301.2|1300|1301.2|1300|1298.1|1296.9|869
1684333500000|2023-05-17 14:25:00|1301.1|1299.9|1297|1295.8|1301.1|1299.9|1297|1295.8|714
1684333800000|2023-05-17 14:30:00|1296.7|1295.5|1294.1|1292.9|1297.3|1296.1|1293.7|1292.5|1502
1684334100000|2023-05-17 14:35:00|1294.2|1293|1293.9|1292.7|1296|1294.8|1292.8|1291.6|1285
1684334400000|2023-05-17 14:40:00|1294|1292.8|1292.2|1291|1294.7|1293.5|1292.2|1291|903
1684334700000|2023-05-17 14:45:00|1292.1|1290.9|1290.4|1289.2|1292.7|1291.5|1289.8|1288.6|1035
1684335000000|2023-05-17 14:50:00|1290.3|1289.1|1289.8|1288.6|1291.1|1289.9|1289.4|1288.2|875
1684335300000|2023-05-17 14:55:00|1289.9|1288.7|1288.2|1287|1290|1288.8|1288|1286.8|872
1684335600000|2023-05-17 15:00:00|1288.1|1286.9|1284.4|1283.2|1288.3|1287.1|1284|1282.8|1507
1684335900000|2023-05-17 15:05:00|1284.6|1283.4|1287|1285.8|1287|1285.8|1283.8|1282.6|1349
1684336200000|2023-05-17 15:10:00|1287.1|1285.9|1284.7|1283.5|1287.1|1285.9|1283.6|1282.4|1145
1684336500000|2023-05-17 15:15:00|1284.6|1283.4|1287.8|1286.6|1289.5|1288.3|1284.5|1283.3|1316
1684336800000|2023-05-17 15:20:00|1287.7|1286.5|1288.8|1287.6|1290.1|1288.9|1287.5|1286.3|834
1684337100000|2023-05-17 15:25:00|1288.9|1287.7|1288.6|1287.4|1289.2|1288|1287.2|1286|693
1684337400000|2023-05-17 15:30:00|1288.4|1287.2|1286.3|1285.1|1289|1287.8|1285.4|1284.2|743
1684337700000|2023-05-17 15:35:00|1286.2|1285|1285.1|1283.9|1286.3|1285.1|1284.3|1283.1|916
1684338000000|2023-05-17 15:40:00|1285|1283.8|1284.4|1283.2|1285.9|1284.7|1283.2|1282|771
1684338300000|2023-05-17 15:45:00|1284.5|1283.3|1281.8|1280.6|1285.9|1284.7|1281.4|1280.2|1224
1684338600000|2023-05-17 15:50:00|1281.9|1280.7|1285.7|1284.5|1286.7|1285.5|1281.8|1280.6|912
1684338900000|2023-05-17 15:55:00|1285.4|1284.2|1285.2|1284|1286.3|1285.1|1284.5|1283.3|505
1684339200000|2023-05-17 16:00:00|1285.1|1283.9|1283.3|1282.1|1285.4|1284.2|1283.3|1282.1|687
1684339500000|2023-05-17 16:05:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1282.1|1280.9|632
1684339800000|2023-05-17 16:10:00|1283.3|1282.1|1283.5|1282.3|1284.3|1283.1|1283|1281.8|470
1684340100000|2023-05-17 16:15:00|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1282.4|1281.2|573
1684340400000|2023-05-17 16:20:00|1283.1|1281.9|1285.1|1283.9|1285.1|1283.9|1282.7|1281.5|532
1684340700000|2023-05-17 16:25:00|1285.2|1284|1284.6|1283.4|1285.4|1284.2|1283.8|1282.6|750
1684341000000|2023-05-17 16:30:00|1284.8|1283.6|1286.3|1285.1|1287.2|1286|1284.4|1283.2|970
1684341300000|2023-05-17 16:35:00|1286.4|1285.2|1286.2|1285|1286.7|1285.5|1284.8|1283.6|330
1684341600000|2023-05-17 16:40:00|1286.3|1285.1|1285.4|1284.2|1286.3|1285.1|1284.9|1283.7|524
1684341900000|2023-05-17 16:45:00|1285.5|1284.3|1286.6|1285.4|1287.1|1285.9|1284.9|1283.7|640
1684342200000|2023-05-17 16:50:00|1286.5|1285.3|1286.4|1285.2|1286.6|1285.4|1284.7|1283.5|495
1684342500000|2023-05-17 16:55:00|1286.5|1285.3|1287.7|1286.5|1288|1286.8|1285.9|1284.7|566
1684342800000|2023-05-17 17:00:00|1287.6|1286.4|1287.1|1285.9|1287.7|1286.5|1286.6|1285.4|540
1684343100000|2023-05-17 17:05:00|1287.2|1286|1288.4|1287.2|1289|1287.8|1287.1|1285.9|669
1684343400000|2023-05-17 17:10:00|1288.3|1287.1|1286.5|1285.3|1289.2|1288|1286.5|1285.3|514
1684343700000|2023-05-17 17:15:00|1286.4|1285.2|1285.5|1284.3|1286.6|1285.4|1285.4|1284.2|313
1684344000000|2023-05-17 17:20:00|1285.3|1284.1|1286.1|1284.9|1286.2|1285|1285.2|1284|366
1684344300000|2023-05-17 17:25:00|1286.2|1285|1286.3|1285.1|1287.5|1286.3|1285.7|1284.5|532
1684344600000|2023-05-17 17:30:00|1286.4|1285.2|1288.1|1286.9|1288.1|1286.9|1285.7|1284.5|409
1684344900000|2023-05-17 17:35:00|1288|1286.8|1289.8|1288.6|1290|1288.8|1287.7|1286.5|536
1684345200000|2023-05-17 17:40:00|1289.9|1288.7|1288.9|1287.7|1290|1288.8|1288.2|1287|545
1684345500000|2023-05-17 17:45:00|1289|1287.8|1289.7|1288.5|1290.1|1288.9|1288.5|1287.3|688
1684345800000|2023-05-17 17:50:00|1289.5|1288.3|1289.1|1287.9|1289.9|1288.7|1288.9|1287.7|369
1684346100000|2023-05-17 17:55:00|1289.2|1288|1288.8|1287.6|1289.5|1288.3|1288.4|1287.2|600
1684346400000|2023-05-17 18:00:00|1288.5|1287.3|1286.5|1285.3|1289.2|1288|1286.4|1285.2|1168
1684346700000|2023-05-17 18:05:00|1286.4|1285.2|1283.4|1282.2|1286.5|1285.3|1283.4|1282.2|993
1684347000000|2023-05-17 18:10:00|1283.7|1282.5|1283.1|1281.9|1284|1282.8|1281.9|1280.7|1867
1684347300000|2023-05-17 18:15:00|1283.3|1282.1|1280.3|1279.1|1283.8|1282.6|1280|1278.8|2244
1684368000000|2023-05-18 00:00:00|1281.5|1280.3|1280.7|1279.5|1281.5|1280.3|1277.6|1276.4|537
1684368300000|2023-05-18 00:05:00|1280.9|1279.7|1277.5|1276.3|1281.5|1280.3|1277.5|1276.3|308
1684368600000|2023-05-18 00:10:00|1277.4|1276.2|1278.4|1277.2|1278.7|1277.5|1277.2|1276|121
1684368900000|2023-05-18 00:15:00|1278.5|1277.3|1279.2|1278|1280.2|1279|1278.5|1277.3|140
1684369200000|2023-05-18 00:20:00|1279.1|1277.9|1280.1|1278.9|1281|1279.8|1279.1|1277.9|133
1684369500000|2023-05-18 00:25:00|1280.2|1279|1279.9|1278.7|1281.1|1279.9|1279.7|1278.5|128
1684369800000|2023-05-18 00:30:00|1279.8|1278.6|1279.8|1278.6|1280.5|1279.3|1279.6|1278.4|82
1684370100000|2023-05-18 00:35:00|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.1|1277.9|43
1684370400000|2023-05-18 00:40:00|1279.7|1278.5|1279.6|1278.4|1280|1278.8|1279.5|1278.3|28
1684370700000|2023-05-18 00:45:00|1279.8|1278.6|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|13
1684371000000|2023-05-18 00:50:00|1280|1278.8|1280.3|1279.1|1280.6|1279.4|1280|1278.8|39
1684371300000|2023-05-18 00:55:00|1280.4|1279.2|1279.8|1278.6|1280.8|1279.6|1279.4|1278.2|90
1684371600000|2023-05-18 01:00:00|1280.3|1279.1|1281|1279.8|1281.6|1280.4|1280.3|1279.1|295
1684371900000|2023-05-18 01:05:00|1281.2|1280|1281.1|1279.9|1281.5|1280.3|1280.2|1279|309
1684372200000|2023-05-18 01:10:00|1281.3|1280.1|1280.5|1279.3|1281.7|1280.5|1280.2|1279|54
1684372500000|2023-05-18 01:15:00|1280.3|1279.1|1279.3|1278.1|1280.8|1279.6|1279.2|1278|205
1684372800000|2023-05-18 01:20:00|1279.4|1278.2|1281.3|1280.1|1281.3|1280.1|1278.9|1277.7|447
1684373100000|2023-05-18 01:25:00|1281.2|1280|1281.2|1280|1281.4|1280.2|1280.5|1279.3|158
1684373400000|2023-05-18 01:30:00|1281.3|1280.1|1281.9|1280.7|1282|1280.8|1280.7|1279.5|179
1684373700000|2023-05-18 01:35:00|1281.8|1280.6|1281.4|1280.2|1282.4|1281.2|1281.4|1280.2|186
1684374000000|2023-05-18 01:40:00|1281.2|1280|1280.9|1279.7|1281.6|1280.4|1280.8|1279.6|100
1684374300000|2023-05-18 01:45:00|1281.1|1279.9|1283.7|1282.5|1283.9|1282.7|1280.9|1279.7|269
1684374600000|2023-05-18 01:50:00|1283.6|1282.4|1284.7|1283.5|1284.7|1283.5|1283.4|1282.2|219
1684374900000|2023-05-18 01:55:00|1284.8|1283.6|1284.3|1283.1|1284.8|1283.6|1284|1282.8|93
1684375200000|2023-05-18 02:00:00|1284.5|1283.3|1284.7|1283.5|1285|1283.8|1284.2|1283|99
1684375500000|2023-05-18 02:05:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.1|1282.9|44
1684375800000|2023-05-18 02:10:00|1285.1|1283.9|1285.4|1284.2|1285.6|1284.4|1285.1|1283.9|306
1684376100000|2023-05-18 02:15:00|1285.5|1284.3|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|73
1684376400000|2023-05-18 02:20:00|1285.5|1284.3|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|61
1684376700000|2023-05-18 02:25:00|1285.3|1284.1|1285.6|1284.4|1285.7|1284.5|1285.3|1284.1|46
1684377000000|2023-05-18 02:30:00|1285.8|1284.6|1286|1284.8|1286.8|1285.6|1285.8|1284.6|196
1684377300000|2023-05-18 02:35:00|1285.9|1284.7|1286.9|1285.7|1287|1285.8|1285.9|1284.7|300
1684377600000|2023-05-18 02:40:00|1287.1|1285.9|1286.6|1285.4|1287.2|1286|1286.6|1285.4|144
1684377900000|2023-05-18 02:45:00|1286.7|1285.5|1287.7|1286.5|1287.9|1286.7|1286.7|1285.5|141
1684378200000|2023-05-18 02:50:00|1287.6|1286.4|1287.4|1286.2|1287.8|1286.6|1287.2|1286|47
1684378500000|2023-05-18 02:55:00|1287.3|1286.1|1287.1|1285.9|1287.3|1286.1|1287.1|1285.9|31
1684378800000|2023-05-18 03:00:00|1286.7|1285.5|1285.7|1284.5|1287|1285.8|1285.7|1284.5|72
1684379100000|2023-05-18 03:05:00|1285.5|1284.3|1285.2|1284|1285.5|1284.3|1284.9|1283.7|92
1684379400000|2023-05-18 03:10:00|1285.1|1283.9|1284.7|1283.5|1285.2|1284|1284.5|1283.3|32
1684379700000|2023-05-18 03:15:00|1284.9|1283.7|1285.4|1284.2|1285.4|1284.2|1284.7|1283.5|54
1684380000000|2023-05-18 03:20:00|1285.1|1283.9|1285.3|1284.1|1285.5|1284.3|1285|1283.8|9
1684380300000|2023-05-18 03:25:00|1285.1|1283.9|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|17
1684380600000|2023-05-18 03:30:00|1284.7|1283.5|1284.2|1283|1284.8|1283.6|1284.2|1283|22
1684380900000|2023-05-18 03:35:00|1284.1|1282.9|1284.2|1283|1284.2|1283|1284.1|1282.9|18
1684381200000|2023-05-18 03:40:00|1283.9|1282.7|1283.9|1282.7|1284.2|1283|1283.9|1282.7|21
1684381500000|2023-05-18 03:45:00|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.7|1282.5|31
1684381800000|2023-05-18 03:50:00|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|21
1684382100000|2023-05-18 03:55:00|||||||||22
1684382400000|2023-05-18 04:00:00|1283.8|1282.6|1283.6|1282.4|1283.8|1282.6|1283.3|1282.1|37
1684382700000|2023-05-18 04:05:00|1283.5|1282.3|1284|1282.8|1284|1282.8|1283.5|1282.3|33
1684383000000|2023-05-18 04:10:00|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.7|1282.5|12
1684383300000|2023-05-18 04:15:00|1283.9|1282.7|1283.8|1282.6|1284|1282.8|1283.8|1282.6|6
1684383600000|2023-05-18 04:20:00|1283.6|1282.4|1283.7|1282.5|1283.7|1282.5|1283.4|1282.2|9
1684383900000|2023-05-18 04:25:00|1284|1282.8|1284.1|1282.9|1284.4|1283.2|1284|1282.8|42
1684384200000|2023-05-18 04:30:00|1283.9|1282.7|1282.7|1281.5|1283.9|1282.7|1282.4|1281.2|95
1684384500000|2023-05-18 04:35:00|1282.9|1281.7|1283.6|1282.4|1283.7|1282.5|1282.9|1281.7|35
1684384800000|2023-05-18 04:40:00|1283.7|1282.5|1283.7|1282.5|1283.9|1282.7|1283.4|1282.2|58
1684385100000|2023-05-18 04:45:00|1283.6|1282.4|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|16
1684385400000|2023-05-18 04:50:00|1283.5|1282.3|1283.7|1282.5|1283.9|1282.7|1283.5|1282.3|29
1684385700000|2023-05-18 04:55:00|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|22
1684386000000|2023-05-18 05:00:00|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283|1281.8|9
1684386300000|2023-05-18 05:05:00|1283|1281.8|1282.9|1281.7|1283.3|1282.1|1282.6|1281.4|37
1684386600000|2023-05-18 05:10:00|1282.8|1281.6|1282.7|1281.5|1283|1281.8|1282.5|1281.3|20
1684386900000|2023-05-18 05:15:00|1282.4|1281.2|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|10
1684387200000|2023-05-18 05:20:00|1282.5|1281.3|1281.9|1280.7|1282.5|1281.3|1281.9|1280.7|48
1684387500000|2023-05-18 05:25:00|1281.8|1280.6|1282.4|1281.2|1282.5|1281.3|1281.8|1280.6|20
1684387800000|2023-05-18 05:30:00|1282.2|1281|1281.8|1280.6|1282.4|1281.2|1281.2|1280|90
1684388100000|2023-05-18 05:35:00|1281.9|1280.7|1282|1280.8|1282.5|1281.3|1281.7|1280.5|62
1684388400000|2023-05-18 05:40:00|1282.1|1280.9|1281.8|1280.6|1282.7|1281.5|1281.7|1280.5|37
1684388700000|2023-05-18 05:45:00|1281.7|1280.5|1280.9|1279.7|1282.1|1280.9|1280.7|1279.5|172
1684389000000|2023-05-18 05:50:00|1281|1279.8|1280.5|1279.3|1281|1279.8|1280|1278.8|76
1684389300000|2023-05-18 05:55:00|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.2|1279|43
1684389600000|2023-05-18 06:00:00|1280.8|1279.6|1280.3|1279.1|1281|1279.8|1280.3|1279.1|43
1684389900000|2023-05-18 06:05:00|1280.4|1279.2|1280.2|1279|1280.5|1279.3|1280.1|1278.9|27
1684390200000|2023-05-18 06:10:00|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1279.5|1278.3|127
1684390500000|2023-05-18 06:15:00|1280.4|1279.2|1280.1|1278.9|1280.5|1279.3|1279.5|1278.3|69
1684390800000|2023-05-18 06:20:00|1280.2|1279|1281.6|1280.4|1282.3|1281.1|1280.2|1279|66
1684391100000|2023-05-18 06:25:00|1281.5|1280.3|1281.9|1280.7|1281.9|1280.7|1280.9|1279.7|75
1684391400000|2023-05-18 06:30:00|1281.8|1280.6|1281.9|1280.7|1282.3|1281.1|1281.3|1280.1|49
1684391700000|2023-05-18 06:35:00|1282.1|1280.9|1282.8|1281.6|1283.1|1281.9|1281.5|1280.3|78
1684392000000|2023-05-18 06:40:00|1282.7|1281.5|1282.5|1281.3|1282.8|1281.6|1282|1280.8|67
1684392300000|2023-05-18 06:45:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1281.7|1280.5|54
1684392600000|2023-05-18 06:50:00|1282.4|1281.2|1282.2|1281|1282.4|1281.2|1281.3|1280.1|164
1684392900000|2023-05-18 06:55:00|1282|1280.8|1283.4|1282.2|1283.4|1282.2|1281.6|1280.4|164
1684393200000|2023-05-18 07:00:00|1283.5|1282.3|1283.3|1282.1|1283.9|1282.7|1283.1|1281.9|99
1684393500000|2023-05-18 07:05:00|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1282.5|1281.3|106
1684393800000|2023-05-18 07:10:00|1283.3|1282.1|1281.9|1280.7|1283.3|1282.1|1281.8|1280.6|70
1684394100000|2023-05-18 07:15:00|1281.8|1280.6|1281.5|1280.3|1282|1280.8|1281|1279.8|45
1684394400000|2023-05-18 07:20:00|1281.6|1280.4|1281.3|1280.1|1281.8|1280.6|1281|1279.8|36
1684394700000|2023-05-18 07:25:00|1281.2|1280|1281.2|1280|1281.5|1280.3|1280.8|1279.6|40
1684395000000|2023-05-18 07:30:00|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1280.3|1279.1|61
1684395300000|2023-05-18 07:35:00|1281.2|1280|1281.4|1280.2|1281.7|1280.5|1280.6|1279.4|102
1684395600000|2023-05-18 07:40:00|1281.2|1280|1280.8|1279.6|1281.5|1280.3|1280.5|1279.3|65
1684395900000|2023-05-18 07:45:00|1280.7|1279.5|1280.6|1279.4|1281|1279.8|1280.5|1279.3|24
1684396200000|2023-05-18 07:50:00|1281|1279.8|1280.8|1279.6|1281.2|1280|1280.6|1279.4|28
1684396500000|2023-05-18 07:55:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1279.9|1278.7|43
1684396800000|2023-05-18 08:00:00|1280.8|1279.6|1281.2|1280|1281.6|1280.4|1280.8|1279.6|43
1684397100000|2023-05-18 08:05:00|1281.1|1279.9|1281.1|1279.9|1281.6|1280.4|1280.8|1279.6|42
1684397400000|2023-05-18 08:10:00|1281|1279.8|1280.5|1279.3|1281.1|1279.9|1280.4|1279.2|78
1684397700000|2023-05-18 08:15:00|1280.6|1279.4|1280.3|1279.1|1281.1|1279.9|1280|1278.8|76
1684398000000|2023-05-18 08:20:00|1280.2|1279|1280.1|1278.9|1280.5|1279.3|1279.7|1278.5|115
1684398300000|2023-05-18 08:25:00|1280|1278.8|1279.6|1278.4|1280.6|1279.4|1279.5|1278.3|42
1684398600000|2023-05-18 08:30:00|1279.7|1278.5|1278.6|1277.4|1279.7|1278.5|1278.4|1277.2|83
1684398900000|2023-05-18 08:35:00|1278.5|1277.3|1278.4|1277.2|1278.8|1277.6|1278.1|1276.9|65
1684399200000|2023-05-18 08:40:00|1278.5|1277.3|1279.4|1278.2|1279.6|1278.4|1278.5|1277.3|78
1684399500000|2023-05-18 08:45:00|1279.3|1278.1|1279|1277.8|1279.4|1278.2|1278.4|1277.2|64
1684399800000|2023-05-18 08:50:00|1278.9|1277.7|1278|1276.8|1278.9|1277.7|1277.8|1276.6|35
1684400100000|2023-05-18 08:55:00|1277.9|1276.7|1277.6|1276.4|1277.9|1276.7|1277.4|1276.2|41
1684400400000|2023-05-18 09:00:00|1277.5|1276.3|1278|1276.8|1278.3|1277.1|1277.5|1276.3|44
1684400700000|2023-05-18 09:05:00|1277.9|1276.7|1277.5|1276.3|1278.4|1277.2|1277.5|1276.3|37
1684401000000|2023-05-18 09:10:00|1277.2|1276|1277.2|1276|1277.7|1276.5|1277.1|1275.9|40
1684401300000|2023-05-18 09:15:00|1277.3|1276.1|1276.6|1275.4|1277.3|1276.1|1276.5|1275.3|49
1684401600000|2023-05-18 09:20:00|1276.5|1275.3|1276.5|1275.3|1276.7|1275.5|1276.2|1275|62
1684401900000|2023-05-18 09:25:00|1276.4|1275.2|1275.7|1274.5|1276.5|1275.3|1275.6|1274.4|52
1684402200000|2023-05-18 09:30:00|1275.8|1274.6|1275.8|1274.6|1276.5|1275.3|1275.3|1274.1|57
1684402500000|2023-05-18 09:35:00|1275.9|1274.7|1275.2|1274|1276.3|1275.1|1274.8|1273.6|128
1684402800000|2023-05-18 09:40:00|1275.1|1273.9|1275.1|1273.9|1275.4|1274.2|1274.5|1273.3|128
1684403100000|2023-05-18 09:45:00|1275.2|1274|1275.4|1274.2|1275.4|1274.2|1274.9|1273.7|60
1684403400000|2023-05-18 09:50:00|1275.3|1274.1|1275|1273.8|1275.4|1274.2|1274.8|1273.6|79
1684403700000|2023-05-18 09:55:00|1274.9|1273.7|1275|1273.8|1275.4|1274.2|1274.5|1273.3|60
1684404000000|2023-05-18 10:00:00|1274.7|1273.5|1274.7|1273.5|1274.9|1273.7|1274.2|1273|55
1684404300000|2023-05-18 10:05:00|1274.6|1273.4|1274.4|1273.2|1274.7|1273.5|1273.6|1272.4|110
1684404600000|2023-05-18 10:10:00|1274.5|1273.3|1274.8|1273.6|1274.9|1273.7|1274.2|1273|96
1684404900000|2023-05-18 10:15:00|1274.4|1273.2|1276.7|1275.5|1276.7|1275.5|1274.4|1273.2|115
1684405200000|2023-05-18 10:20:00|1276.6|1275.4|1278.9|1277.7|1279.2|1278|1276.3|1275.1|307
1684405500000|2023-05-18 10:25:00|1278.8|1277.6|1279.7|1278.5|1280.1|1278.9|1278.8|1277.6|85
1684405800000|2023-05-18 10:30:00|1280|1278.8|1278.9|1277.7|1280|1278.8|1278.9|1277.7|85
1684406100000|2023-05-18 10:35:00|1279|1277.8|1279.5|1278.3|1280.2|1279|1279|1277.8|91
1684406400000|2023-05-18 10:40:00|1279.4|1278.2|1280|1278.8|1280.2|1279|1279.2|1278|71
1684406700000|2023-05-18 10:45:00|1280.2|1279|1280.8|1279.6|1281.4|1280.2|1280.2|1279|89
1684407000000|2023-05-18 10:50:00|1280.7|1279.5|1279.9|1278.7|1280.8|1279.6|1279.8|1278.6|47
1684407300000|2023-05-18 10:55:00|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1278.8|1277.6|67
1684407600000|2023-05-18 11:00:00|1279.6|1278.4|1279.2|1278|1280|1278.8|1279.2|1278|77
1684407900000|2023-05-18 11:05:00|1279.1|1277.9|1279.2|1278|1279.5|1278.3|1278.7|1277.5|49
1684408200000|2023-05-18 11:10:00|1279.1|1277.9|1279.1|1277.9|1279.6|1278.4|1278.3|1277.1|147
1684408500000|2023-05-18 11:15:00|1279.2|1278|1278.4|1277.2|1279.3|1278.1|1278.1|1276.9|57
1684408800000|2023-05-18 11:20:00|1278.6|1277.4|1277.1|1275.9|1278.6|1277.4|1277.1|1275.9|72
1684409100000|2023-05-18 11:25:00|1276.5|1275.3|1277.1|1275.9|1277.1|1275.9|1276.1|1274.9|70
1684409400000|2023-05-18 11:30:00|1277.2|1276|1276.4|1275.2|1277.4|1276.2|1276|1274.8|84
1684409700000|2023-05-18 11:35:00|1276.3|1275.1|1276.7|1275.5|1277.1|1275.9|1276.3|1275.1|112
1684410000000|2023-05-18 11:40:00|1276.5|1275.3|1277.2|1276|1278|1276.8|1276.5|1275.3|83
1684410300000|2023-05-18 11:45:00|1277.1|1275.9|1275.8|1274.6|1277.6|1276.4|1275.6|1274.4|114
1684410600000|2023-05-18 11:50:00|1275.7|1274.5|1275.5|1274.3|1276.1|1274.9|1275.2|1274|230
1684410900000|2023-05-18 11:55:00|1275.7|1274.5|1274.8|1273.6|1275.7|1274.5|1274.8|1273.6|161
1684411200000|2023-05-18 12:00:00|1274.9|1273.7|1274.7|1273.5|1275.4|1274.2|1274.6|1273.4|128
1684411500000|2023-05-18 12:05:00|1274.8|1273.6|1274.6|1273.4|1275.1|1273.9|1274.6|1273.4|57
1684411800000|2023-05-18 12:10:00|1274.7|1273.5|1274.7|1273.5|1274.9|1273.7|1274.5|1273.3|180
1684412100000|2023-05-18 12:15:00|1274.5|1273.3|1273.2|1272|1274.5|1273.3|1273.2|1272|216
1684412400000|2023-05-18 12:20:00|1273.3|1272.1|1272.8|1271.6|1274|1272.8|1272.7|1271.5|215
1684412700000|2023-05-18 12:25:00|1272.7|1271.5|1272.9|1271.7|1273.3|1272.1|1271.9|1270.7|395
1684413000000|2023-05-18 12:30:00|1273|1271.8|1272.7|1271.5|1274.8|1273.6|1272.5|1271.3|245
1684413300000|2023-05-18 12:35:00|1272.6|1271.4|1271.3|1270.1|1272.8|1271.6|1271.3|1270.1|428
1684413600000|2023-05-18 12:40:00|1271.5|1270.3|1270.5|1269.3|1271.7|1270.5|1270.1|1268.9|459
1684416600000|2023-05-18 13:30:00|1271.6|1270.4|1274.4|1273.2|1276.2|1275|1268.2|1267|3353
1684416900000|2023-05-18 13:35:00|1274.5|1273.3|1282.5|1281.3|1284|1282.8|1274.4|1273.2|2230
1684417200000|2023-05-18 13:40:00|1282.4|1281.2|1286.3|1285.1|1286.8|1285.6|1282.1|1280.9|2138
1684417500000|2023-05-18 13:45:00|1286.1|1284.9|1285.9|1284.7|1288.2|1287|1284.4|1283.2|1555
1684417800000|2023-05-18 13:50:00|1286|1284.8|1290|1288.8|1290.1|1288.9|1285.8|1284.6|1117
1684418100000|2023-05-18 13:55:00|1290.3|1289.1|1290|1288.8|1290.4|1289.2|1288.8|1287.6|1165
1684418400000|2023-05-18 14:00:00|1290.1|1288.9|1287.4|1286.2|1291|1289.8|1287|1285.8|1203
1684418700000|2023-05-18 14:05:00|1287.3|1286.1|1286.9|1285.7|1288|1286.8|1286.4|1285.2|695
1684419000000|2023-05-18 14:10:00|1287.1|1285.9|1288.1|1286.9|1289.8|1288.6|1286.6|1285.4|836
1684419300000|2023-05-18 14:15:00|1288|1286.8|1288|1286.8|1289.5|1288.3|1287.9|1286.7|589
1684419600000|2023-05-18 14:20:00|1287.8|1286.6|1286.8|1285.6|1288.4|1287.2|1285.7|1284.5|1277
1684419900000|2023-05-18 14:25:00|1286.7|1285.5|1285.7|1284.5|1286.7|1285.5|1285.3|1284.1|569
1684420200000|2023-05-18 14:30:00|1285.5|1284.3|1288.3|1287.1|1288.4|1287.2|1284.8|1283.6|1035
1684420500000|2023-05-18 14:35:00|1288|1286.8|1284.4|1283.2|1288.5|1287.3|1284.3|1283.1|742
1684420800000|2023-05-18 14:40:00|1284.3|1283.1|1281.5|1280.3|1284.3|1283.1|1280.9|1279.7|1330
1684421100000|2023-05-18 14:45:00|1281.3|1280.1|1282.1|1280.9|1283.8|1282.6|1281.1|1279.9|890
1684421400000|2023-05-18 14:50:00|1282.2|1281|1281.3|1280.1|1282.6|1281.4|1280.7|1279.5|573
1684421700000|2023-05-18 14:55:00|1281.2|1280|1280.4|1279.2|1281.4|1280.2|1278.9|1277.7|667
1684422000000|2023-05-18 15:00:00|1280.3|1279.1|1278.5|1277.3|1280.8|1279.6|1278.2|1277|519
1684422300000|2023-05-18 15:05:00|1278.6|1277.4|1278.2|1277|1278.8|1277.6|1277.8|1276.6|497
1684422600000|2023-05-18 15:10:00|1278.4|1277.2|1278.9|1277.7|1279|1277.8|1277.5|1276.3|479
1684422900000|2023-05-18 15:15:00|1278.8|1277.6|1279.3|1278.1|1280.8|1279.6|1278.5|1277.3|707
1684423200000|2023-05-18 15:20:00|1279.2|1278|1278.1|1276.9|1279.4|1278.2|1277.6|1276.4|326
1684423500000|2023-05-18 15:25:00|1278|1276.8|1278.2|1277|1279.5|1278.3|1278|1276.8|538
1684423800000|2023-05-18 15:30:00|1278.1|1276.9|1276.6|1275.4|1278.4|1277.2|1275.8|1274.6|526
1684424100000|2023-05-18 15:35:00|1276.7|1275.5|1276.7|1275.5|1277.7|1276.5|1275.9|1274.7|406
1684424400000|2023-05-18 15:40:00|1276.4|1275.2|1274.8|1273.6|1276.9|1275.7|1274.7|1273.5|534
1684424700000|2023-05-18 15:45:00|1275|1273.8|1272.9|1271.7|1275.7|1274.5|1272.6|1271.4|490
1684425000000|2023-05-18 15:50:00|1273|1271.8|1271.1|1269.9|1274|1272.8|1270.8|1269.6|655
1684425300000|2023-05-18 15:55:00|1271.4|1270.2|1273.6|1272.4|1274.1|1272.9|1271.3|1270.1|562
1684425600000|2023-05-18 16:00:00|1273.3|1272.1|1274.2|1273|1274.2|1273|1272.6|1271.4|486
1684425900000|2023-05-18 16:05:00|1274.3|1273.1|1277.2|1276|1277.2|1276|1274.3|1273.1|777
1684426200000|2023-05-18 16:10:00|1277|1275.8|1278.5|1277.3|1279.1|1277.9|1277|1275.8|730
1684426500000|2023-05-18 16:15:00|1278.6|1277.4|1282.1|1280.9|1282.2|1281|1278.6|1277.4|758
1684426800000|2023-05-18 16:20:00|1281.9|1280.7|1283.1|1281.9|1284.3|1283.1|1281.7|1280.5|955
1684427100000|2023-05-18 16:25:00|1283.2|1282|1284.1|1282.9|1284.4|1283.2|1282.7|1281.5|441
1684427400000|2023-05-18 16:30:00|1283.9|1282.7|1283|1281.8|1284.4|1283.2|1282.7|1281.5|406
1684427700000|2023-05-18 16:35:00|1282.9|1281.7|1284|1282.8|1284.6|1283.4|1282.4|1281.2|501
1684428000000|2023-05-18 16:40:00|1283.9|1282.7|1285|1283.8|1286.1|1284.9|1283.8|1282.6|558
1684428300000|2023-05-18 16:45:00|1285.1|1283.9|1285.7|1284.5|1286.4|1285.2|1284.2|1283|567
1684428600000|2023-05-18 16:50:00|1285.6|1284.4|1286.9|1285.7|1286.9|1285.7|1285.2|1284|581
1684428900000|2023-05-18 16:55:00|1287|1285.8|1283|1281.8|1287.4|1286.2|1282.9|1281.7|508
1684429200000|2023-05-18 17:00:00|1282.8|1281.6|1286.6|1285.4|1286.8|1285.6|1282.8|1281.6|440
1684429500000|2023-05-18 17:05:00|1286.5|1285.3|1285.5|1284.3|1286.8|1285.6|1284.4|1283.2|387
1684429800000|2023-05-18 17:10:00|1285.7|1284.5|1285|1283.8|1286.1|1284.9|1284.8|1283.6|577
1684430100000|2023-05-18 17:15:00|1284.9|1283.7|1284.7|1283.5|1285.7|1284.5|1284.4|1283.2|435
1684430400000|2023-05-18 17:20:00|1284.5|1283.3|1283.6|1282.4|1284.6|1283.4|1283.6|1282.4|425
1684430700000|2023-05-18 17:25:00|1283.7|1282.5|1281.1|1279.9|1283.7|1282.5|1280.6|1279.4|774
1684431000000|2023-05-18 17:30:00|1281|1279.8|1281|1279.8|1282|1280.8|1280.3|1279.1|483
1684431300000|2023-05-18 17:35:00|1280.9|1279.7|1280.1|1278.9|1281|1279.8|1279.5|1278.3|415
1684431600000|2023-05-18 17:40:00|1280|1278.8|1279.2|1278|1280.1|1278.9|1279.1|1277.9|382
1684431900000|2023-05-18 17:45:00|1279.3|1278.1|1278.9|1277.7|1279.4|1278.2|1278.5|1277.3|518
1684432200000|2023-05-18 17:50:00|1278.8|1277.6|1278|1276.8|1278.8|1277.6|1277|1275.8|579
1684432500000|2023-05-18 17:55:00|1277.9|1276.7|1278|1276.8|1278.5|1277.3|1276.9|1275.7|646
1684432800000|2023-05-18 18:00:00|1278.2|1277|1278.3|1277.1|1278.5|1277.3|1277.5|1276.3|677
1684433100000|2023-05-18 18:05:00|1278|1276.8|1278.4|1277.2|1278.8|1277.6|1278|1276.8|522
1684433400000|2023-05-18 18:10:00|1278.3|1277.1|1278.8|1277.6|1280|1278.8|1278.2|1277|1725
1684433700000|2023-05-18 18:15:00|1278.6|1277.4|1277.9|1276.7|1279.5|1278.3|1277.9|1276.7|1026
1684454400000|2023-05-19 00:00:00|1278.3|1277.1|1280.3|1279.1|1280.4|1279.2|1276.9|1275.7|440
1684454700000|2023-05-19 00:05:00|1280.2|1279|1279.5|1278.3|1280.4|1279.2|1278.8|1277.6|139
1684455000000|2023-05-19 00:10:00|1279.4|1278.2|1278.6|1277.4|1279.5|1278.3|1277.9|1276.7|94
1684455300000|2023-05-19 00:15:00|1278.4|1277.2|1276.7|1275.5|1278.4|1277.2|1276.7|1275.5|58
1684455600000|2023-05-19 00:20:00|1277|1275.8|1276.2|1275|1277.1|1275.9|1276.1|1274.9|69
1684455900000|2023-05-19 00:25:00|1275.8|1274.6|1275.9|1274.7|1276.3|1275.1|1275.3|1274.1|137
1684456200000|2023-05-19 00:30:00|1275.8|1274.6|1275.9|1274.7|1276.3|1275.1|1275.7|1274.5|57
1684456500000|2023-05-19 00:35:00|1276|1274.8|1276.1|1274.9|1276.2|1275|1275.7|1274.5|34
1684456800000|2023-05-19 00:40:00|1276.2|1275|1276|1274.8|1276.2|1275|1275.8|1274.6|19
1684457100000|2023-05-19 00:45:00|1275.9|1274.7|1275.6|1274.4|1275.9|1274.7|1275.5|1274.3|21
1684457400000|2023-05-19 00:50:00|1275.5|1274.3|1276.2|1275|1276.2|1275|1275.5|1274.3|15
1684457700000|2023-05-19 00:55:00|1276|1274.8|1276.3|1275.1|1276.9|1275.7|1276|1274.8|100
1684458000000|2023-05-19 01:00:00|1276.4|1275.2|1278.4|1277.2|1278.8|1277.6|1276|1274.8|163
1684458300000|2023-05-19 01:05:00|1278.3|1277.1|1279.9|1278.7|1280.1|1278.9|1278.2|1277|192
1684458600000|2023-05-19 01:10:00|1280|1278.8|1280|1278.8|1280.4|1279.2|1279.7|1278.5|76
1684458900000|2023-05-19 01:15:00|1280.1|1278.9|1276.4|1275.2|1280.3|1279.1|1276.3|1275.1|95
1684459200000|2023-05-19 01:20:00|1276.3|1275.1|1274.8|1273.6|1276.7|1275.5|1273.9|1272.7|163
1684459500000|2023-05-19 01:25:00|1274.7|1273.5|1276.4|1275.2|1276.5|1275.3|1274.7|1273.5|59
1684459800000|2023-05-19 01:30:00|1276.5|1275.3|1276.6|1275.4|1277.4|1276.2|1275.3|1274.1|174
1684460100000|2023-05-19 01:35:00|1276.8|1275.6|1278|1276.8|1278|1276.8|1275.5|1274.3|99
1684460400000|2023-05-19 01:40:00|1277.9|1276.7|1278.4|1277.2|1278.7|1277.5|1276.9|1275.7|85
1684460700000|2023-05-19 01:45:00|1278.3|1277.1|1276.7|1275.5|1278.3|1277.1|1276.7|1275.5|40
1684461000000|2023-05-19 01:50:00|1276.4|1275.2|1275.3|1274.1|1276.4|1275.2|1274.7|1273.5|57
1684461300000|2023-05-19 01:55:00|1275.2|1274|1275.1|1273.9|1275.4|1274.2|1274.1|1272.9|168
1684461600000|2023-05-19 02:00:00|1275|1273.8|1274.6|1273.4|1275.3|1274.1|1274.5|1273.3|89
1684461900000|2023-05-19 02:05:00|1274.7|1273.5|1276.1|1274.9|1276.5|1275.3|1274.7|1273.5|31
1684462200000|2023-05-19 02:10:00|1276|1274.8|1277.3|1276.1|1277.5|1276.3|1276|1274.8|58
1684462500000|2023-05-19 02:15:00|1277.2|1276|1275.8|1274.6|1277.2|1276|1275.8|1274.6|15
1684462800000|2023-05-19 02:20:00|1275.9|1274.7|1275.7|1274.5|1276|1274.8|1275.7|1274.5|2
1684463100000|2023-05-19 02:25:00|1275.5|1274.3|1275.8|1274.6|1275.9|1274.7|1275.3|1274.1|3
1684463400000|2023-05-19 02:30:00|1275.9|1274.7|1278|1276.8|1278.7|1277.5|1275.9|1274.7|143
1684463700000|2023-05-19 02:35:00|1278.2|1277|1277.4|1276.2|1278.2|1277|1276.9|1275.7|11
1684464000000|2023-05-19 02:40:00|1277.5|1276.3|1278.6|1277.4|1279|1277.8|1277.5|1276.3|41
1684464300000|2023-05-19 02:45:00|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1277.7|1276.5|10
1684464600000|2023-05-19 02:50:00|1278.8|1277.6|1280.2|1279|1280.3|1279.1|1278.6|1277.4|77
1684464900000|2023-05-19 02:55:00|1280.3|1279.1|1280.2|1279|1280.7|1279.5|1279.9|1278.7|76
1684465200000|2023-05-19 03:00:00|1280.1|1278.9|1279.9|1278.7|1280.8|1279.6|1279.7|1278.5|59
1684465500000|2023-05-19 03:05:00|1279.8|1278.6|1279.7|1278.5|1280.1|1278.9|1278.5|1277.3|180
1684465800000|2023-05-19 03:10:00|1279.8|1278.6|1280.3|1279.1|1280.5|1279.3|1279.7|1278.5|136
1684466100000|2023-05-19 03:15:00|1280.2|1279|1280.9|1279.7|1281.2|1280|1280.2|1279|90
1684466400000|2023-05-19 03:20:00|1280.8|1279.6|1281.4|1280.2|1281.6|1280.4|1280.5|1279.3|178
1684466700000|2023-05-19 03:25:00|1281.6|1280.4|1281.2|1280|1281.6|1280.4|1280.3|1279.1|56
1684467000000|2023-05-19 03:30:00|1281.1|1279.9|1280.5|1279.3|1281.1|1279.9|1280.5|1279.3|24
1684467300000|2023-05-19 03:35:00|1280.6|1279.4|1280.7|1279.5|1281|1279.8|1280.5|1279.3|20
1684467600000|2023-05-19 03:40:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.8|1279.6|6
1684467900000|2023-05-19 03:45:00|1280.8|1279.6|1281.1|1279.9|1281.2|1280|1280.7|1279.5|16
1684468200000|2023-05-19 03:50:00|1281|1279.8|1280.8|1279.6|1281.3|1280.1|1280.8|1279.6|6
1684468500000|2023-05-19 03:55:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.8|1279.6|5
1684468800000|2023-05-19 04:00:00|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.7|1279.5|15
1684469100000|2023-05-19 04:05:00|1280.7|1279.5|1281.2|1280|1281.3|1280.1|1280.6|1279.4|71
1684469400000|2023-05-19 04:10:00|1281.3|1280.1|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|21
1684469700000|2023-05-19 04:15:00|1280.9|1279.7|1281.3|1280.1|1281.3|1280.1|1280.8|1279.6|20
1684470000000|2023-05-19 04:20:00|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|12
1684470300000|2023-05-19 04:25:00|1281.2|1280|1281.9|1280.7|1282|1280.8|1281.2|1280|33
1684470600000|2023-05-19 04:30:00|1281.8|1280.6|1281.4|1280.2|1281.8|1280.6|1280.6|1279.4|36
1684470900000|2023-05-19 04:35:00|1281.3|1280.1|1281.7|1280.5|1282.2|1281|1281.3|1280.1|49
1684471200000|2023-05-19 04:40:00|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.5|1280.3|22
1684471500000|2023-05-19 04:45:00|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|6
1684471800000|2023-05-19 04:50:00|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.5|1280.3|15
1684472100000|2023-05-19 04:55:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.4|1280.2|40
1684472400000|2023-05-19 05:00:00|1281.9|1280.7|1281.8|1280.6|1282.1|1280.9|1281.7|1280.5|10
1684472700000|2023-05-19 05:05:00|1282|1280.8|1281.7|1280.5|1282|1280.8|1281.6|1280.4|19
1684473000000|2023-05-19 05:10:00|1281.8|1280.6|1282|1280.8|1282.2|1281|1281.6|1280.4|13
1684473300000|2023-05-19 05:15:00|1282.1|1280.9|1281.9|1280.7|1282.2|1281|1281.9|1280.7|15
1684473600000|2023-05-19 05:20:00|1281.7|1280.5|1282|1280.8|1282.2|1281|1281.6|1280.4|29
1684473900000|2023-05-19 05:25:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.7|1280.5|12
1684474200000|2023-05-19 05:30:00|1281.3|1280.1|1280.1|1278.9|1281.4|1280.2|1280.1|1278.9|88
1684474500000|2023-05-19 05:35:00|1280.2|1279|1280.6|1279.4|1280.7|1279.5|1279.8|1278.6|63
1684474800000|2023-05-19 05:40:00|1280.4|1279.2|1280.7|1279.5|1280.7|1279.5|1280.1|1278.9|36
1684475100000|2023-05-19 05:45:00|1280.6|1279.4|1281.2|1280|1281.4|1280.2|1280.5|1279.3|74
1684475400000|2023-05-19 05:50:00|1281.3|1280.1|1280.3|1279.1|1281.4|1280.2|1279.9|1278.7|68
1684475700000|2023-05-19 05:55:00|1280.2|1279|1281.4|1280.2|1281.5|1280.3|1279.9|1278.7|35
1684476000000|2023-05-19 06:00:00|1281.6|1280.4|1282.1|1280.9|1282.2|1281|1280.8|1279.6|108
1684476300000|2023-05-19 06:05:00|1282.2|1281|1282.8|1281.6|1283|1281.8|1281.9|1280.7|46
1684476600000|2023-05-19 06:10:00|1282.9|1281.7|1282.3|1281.1|1283|1281.8|1281.6|1280.4|80
1684476900000|2023-05-19 06:15:00|1282.2|1281|1281.5|1280.3|1282.7|1281.5|1281.4|1280.2|64
1684477200000|2023-05-19 06:20:00|1281.6|1280.4|1282.3|1281.1|1282.5|1281.3|1281.2|1280|54
1684477500000|2023-05-19 06:25:00|1282.1|1280.9|1282.4|1281.2|1282.7|1281.5|1282.1|1280.9|23
1684477800000|2023-05-19 06:30:00|1282.2|1281|1280.4|1279.2|1282.7|1281.5|1280.2|1279|143
1684478100000|2023-05-19 06:35:00|1280.3|1279.1|1279.9|1278.7|1280.6|1279.4|1279.3|1278.1|84
1684478400000|2023-05-19 06:40:00|1279.8|1278.6|1280.5|1279.3|1280.5|1279.3|1279.3|1278.1|66
1684478700000|2023-05-19 06:45:00|1280.4|1279.2|1280|1278.8|1280.4|1279.2|1279.4|1278.2|31
1684479000000|2023-05-19 06:50:00|1279.9|1278.7|1279.3|1278.1|1280.1|1278.9|1279.1|1277.9|46
1684479300000|2023-05-19 06:55:00|1279.2|1278|1279.6|1278.4|1280.1|1278.9|1279.2|1278|48
1684479600000|2023-05-19 07:00:00|1279.7|1278.5|1279.7|1278.5|1280.1|1278.9|1279.6|1278.4|26
1684479900000|2023-05-19 07:05:00|1279.6|1278.4|1280.7|1279.5|1280.9|1279.7|1279.4|1278.2|29
1684480200000|2023-05-19 07:10:00|1280.6|1279.4|1281.3|1280.1|1281.5|1280.3|1280.6|1279.4|34
1684480500000|2023-05-19 07:15:00|1281.4|1280.2|1279.9|1278.7|1281.4|1280.2|1279.6|1278.4|56
1684480800000|2023-05-19 07:20:00|1280|1278.8|1279.5|1278.3|1280|1278.8|1279.5|1278.3|6
1684481100000|2023-05-19 07:25:00|1279.6|1278.4|1279.2|1278|1279.8|1278.6|1279.2|1278|58
1684481400000|2023-05-19 07:30:00|1279.3|1278.1|1279.7|1278.5|1279.9|1278.7|1279.3|1278.1|37
1684481700000|2023-05-19 07:35:00|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1279.2|1278|51
1684482000000|2023-05-19 07:40:00|1279.4|1278.2|1279.7|1278.5|1279.7|1278.5|1279.2|1278|67
1684482300000|2023-05-19 07:45:00|1279.5|1278.3|1280.5|1279.3|1280.5|1279.3|1279.5|1278.3|36
1684482600000|2023-05-19 07:50:00|1280.4|1279.2|1281.3|1280.1|1281.5|1280.3|1280.4|1279.2|53
1684482900000|2023-05-19 07:55:00|1281.5|1280.3|1281.8|1280.6|1282.3|1281.1|1281.4|1280.2|57
1684483200000|2023-05-19 08:00:00|1281.6|1280.4|1281|1279.8|1281.6|1280.4|1280.8|1279.6|126
1684483500000|2023-05-19 08:05:00|1281.2|1280|1280.5|1279.3|1281.5|1280.3|1280.5|1279.3|56
1684483800000|2023-05-19 08:10:00|1280.7|1279.5|1281.8|1280.6|1281.8|1280.6|1280.5|1279.3|91
1684484100000|2023-05-19 08:15:00|1281.7|1280.5|1281.1|1279.9|1281.9|1280.7|1280.9|1279.7|34
1684484400000|2023-05-19 08:20:00|1281|1279.8|1281.8|1280.6|1281.8|1280.6|1280.6|1279.4|42
1684484700000|2023-05-19 08:25:00|1281.9|1280.7|1282.8|1281.6|1283.1|1281.9|1281.5|1280.3|96
1684485000000|2023-05-19 08:30:00|1282.7|1281.5|1282.4|1281.2|1282.9|1281.7|1282.2|1281|29
1684485300000|2023-05-19 08:35:00|1282.5|1281.3|1283.3|1282.1|1283.3|1282.1|1281.7|1280.5|53
1684485600000|2023-05-19 08:40:00|1283.2|1282|1282.9|1281.7|1283.4|1282.2|1282.5|1281.3|43
1684485900000|2023-05-19 08:45:00|1283|1281.8|1283.8|1282.6|1284.2|1283|1282.6|1281.4|64
1684486200000|2023-05-19 08:50:00|1283.9|1282.7|1284.5|1283.3|1284.6|1283.4|1283.5|1282.3|140
1684486500000|2023-05-19 08:55:00|1284.6|1283.4|1285.1|1283.9|1285.6|1284.4|1284.1|1282.9|107
1684486800000|2023-05-19 09:00:00|1285|1283.8|1284.3|1283.1|1285.2|1284|1284.1|1282.9|55
1684487100000|2023-05-19 09:05:00|1284.2|1283|1284|1282.8|1284.2|1283|1283.7|1282.5|34
1684487400000|2023-05-19 09:10:00|1284.4|1283.2|1284.2|1283|1284.5|1283.3|1284.1|1282.9|67
1684487700000|2023-05-19 09:15:00|1284.3|1283.1|1284.8|1283.6|1285.1|1283.9|1283.7|1282.5|40
1684488000000|2023-05-19 09:20:00|1284.6|1283.4|1284.7|1283.5|1284.8|1283.6|1283.9|1282.7|60
1684488300000|2023-05-19 09:25:00|1284.6|1283.4|1284.4|1283.2|1284.9|1283.7|1284.2|1283|65
1684488600000|2023-05-19 09:30:00|1284.2|1283|1283.9|1282.7|1284.2|1283|1283.8|1282.6|30
1684488900000|2023-05-19 09:35:00|1284|1282.8|1285|1283.8|1285.5|1284.3|1283.7|1282.5|161
1684489200000|2023-05-19 09:40:00|1284.9|1283.7|1284.7|1283.5|1284.9|1283.7|1284.2|1283|37
1684489500000|2023-05-19 09:45:00|1284.9|1283.7|1285.5|1284.3|1285.6|1284.4|1284.4|1283.2|82
1684489800000|2023-05-19 09:50:00|1285.6|1284.4|1285|1283.8|1285.6|1284.4|1285|1283.8|47
1684490100000|2023-05-19 09:55:00|1284.8|1283.6|1286.2|1285|1286.2|1285|1284.7|1283.5|103
1684490400000|2023-05-19 10:00:00|1286.3|1285.1|1286.4|1285.2|1286.6|1285.4|1285.9|1284.7|56
1684490700000|2023-05-19 10:05:00|1286.6|1285.4|1287.2|1286|1287.2|1286|1286.6|1285.4|110
1684491000000|2023-05-19 10:10:00|1287|1285.8|1285.9|1284.7|1287|1285.8|1285.8|1284.6|198
1684491300000|2023-05-19 10:15:00|1286.1|1284.9|1285.8|1284.6|1286.1|1284.9|1285.1|1283.9|112
1684491600000|2023-05-19 10:20:00|1286.1|1284.9|1285.6|1284.4|1286.1|1284.9|1285.1|1283.9|124
1684491900000|2023-05-19 10:25:00|1285.7|1284.5|1286.1|1284.9|1286.4|1285.2|1285.6|1284.4|28
1684492200000|2023-05-19 10:30:00|1285.9|1284.7|1286.5|1285.3|1286.5|1285.3|1284.9|1283.7|85
1684492500000|2023-05-19 10:35:00|1286.2|1285|1286.2|1285|1287.2|1286|1286.2|1285|78
1684492800000|2023-05-19 10:40:00|1286.3|1285.1|1286.9|1285.7|1287.1|1285.9|1286.2|1285|33
1684493100000|2023-05-19 10:45:00|1286.8|1285.6|1287.3|1286.1|1287.3|1286.1|1286.8|1285.6|29
1684493400000|2023-05-19 10:50:00|1287.2|1286|1286.3|1285.1|1287.2|1286|1286.2|1285|84
1684493700000|2023-05-19 10:55:00|1286.4|1285.2|1285.5|1284.3|1286.6|1285.4|1285.1|1283.9|55
1684494000000|2023-05-19 11:00:00|1285.4|1284.2|1285.1|1283.9|1285.8|1284.6|1284.9|1283.7|132
1684494300000|2023-05-19 11:05:00|1285|1283.8|1284.9|1283.7|1285.3|1284.1|1284.4|1283.2|76
1684494600000|2023-05-19 11:10:00|1285|1283.8|1283.6|1282.4|1285.2|1284|1283.2|1282|88
1684494900000|2023-05-19 11:15:00|1283.5|1282.3|1283.8|1282.6|1283.8|1282.6|1282.7|1281.5|143
1684495200000|2023-05-19 11:20:00|1284|1282.8|1283.8|1282.6|1284.2|1283|1283.3|1282.1|148
1684495500000|2023-05-19 11:25:00|1283.9|1282.7|1285.1|1283.9|1285.1|1283.9|1283.7|1282.5|104
1684495800000|2023-05-19 11:30:00|1285|1283.8|1287.7|1286.5|1287.8|1286.6|1285|1283.8|200
1684496100000|2023-05-19 11:35:00|1287.4|1286.2|1287.2|1286|1287.7|1286.5|1286.8|1285.6|102
1684496400000|2023-05-19 11:40:00|1287.3|1286.1|1286.4|1285.2|1287.4|1286.2|1286.3|1285.1|94
1684496700000|2023-05-19 11:45:00|1286.3|1285.1|1286.2|1285|1286.6|1285.4|1285.6|1284.4|57
1684497000000|2023-05-19 11:50:00|1286.1|1284.9|1286.1|1284.9|1286.3|1285.1|1285.2|1284|78
1684497300000|2023-05-19 11:55:00|1286|1284.8|1285.3|1284.1|1286.3|1285.1|1285.3|1284.1|209
1684497600000|2023-05-19 12:00:00|1285.4|1284.2|1286.1|1284.9|1286.4|1285.2|1285.4|1284.2|313
1684497900000|2023-05-19 12:05:00|1286|1284.8|1285.1|1283.9|1286.4|1285.2|1284.6|1283.4|249
1684498200000|2023-05-19 12:10:00|1285|1283.8|1285.4|1284.2|1285.4|1284.2|1284.5|1283.3|263
1684498500000|2023-05-19 12:15:00|1285.6|1284.4|1287.2|1286|1287.2|1286|1285.2|1284|465
1684498800000|2023-05-19 12:20:00|1287.4|1286.2|1287|1285.8|1287.6|1286.4|1286.8|1285.6|284
1684499100000|2023-05-19 12:25:00|1287.1|1285.9|1286.8|1285.6|1287.2|1286|1286.4|1285.2|322
1684499400000|2023-05-19 12:30:00|1286.6|1285.4|1287.2|1286|1287.4|1286.2|1286.6|1285.4|202
1684499700000|2023-05-19 12:35:00|1287.9|1286.7|1287.1|1285.9|1288.9|1287.7|1285.9|1284.7|228
1684500000000|2023-05-19 12:40:00|1287.2|1286|1288.3|1287.1|1288.7|1287.5|1287.2|1286|135
1684503000000|2023-05-19 13:30:00|1286.2|1285|1283.8|1282.6|1286.9|1285.7|1281.9|1280.7|2832
1684503300000|2023-05-19 13:35:00|1283.6|1282.4|1282.9|1281.7|1284.2|1283|1281.3|1280.1|1193
1684503600000|2023-05-19 13:40:00|1283|1281.8|1286.5|1285.3|1287.3|1286.1|1283|1281.8|1289
1684503900000|2023-05-19 13:45:00|1286.2|1285|1284.8|1283.6|1286.7|1285.5|1283.7|1282.5|818
1684504200000|2023-05-19 13:50:00|1284.7|1283.5|1286.8|1285.6|1287.6|1286.4|1284.2|1283|870
1684504500000|2023-05-19 13:55:00|1287|1285.8|1287.3|1286.1|1288.8|1287.6|1286.5|1285.3|826
1684504800000|2023-05-19 14:00:00|1287.1|1285.9|1287.1|1285.9|1288.8|1287.6|1286.4|1285.2|998
1684505100000|2023-05-19 14:05:00|1287|1285.8|1285.4|1284.2|1287.8|1286.6|1285.2|1284|497
1684505400000|2023-05-19 14:10:00|1285.2|1284|1285.5|1284.3|1286.2|1285|1284.6|1283.4|528
1684505700000|2023-05-19 14:15:00|1285.8|1284.6|1288.7|1287.5|1288.8|1287.6|1285.5|1284.3|779
1684506000000|2023-05-19 14:20:00|1288.6|1287.4|1286.9|1285.7|1289.2|1288|1286.3|1285.1|695
1684506300000|2023-05-19 14:25:00|1287.1|1285.9|1289.3|1288.1|1289.8|1288.6|1286|1284.8|558
1684506600000|2023-05-19 14:30:00|1289.2|1288|1288.6|1287.4|1290.1|1288.9|1288.2|1287|823
1684506900000|2023-05-19 14:35:00|1288.4|1287.2|1289.2|1288|1289.7|1288.5|1288.3|1287.1|757
1684507200000|2023-05-19 14:40:00|1289.1|1287.9|1286.4|1285.2|1289.5|1288.3|1286.4|1285.2|688
1684507500000|2023-05-19 14:45:00|1286.5|1285.3|1284.3|1283.1|1286.9|1285.7|1284.2|1283|683
1684507800000|2023-05-19 14:50:00|1284.4|1283.2|1284|1282.8|1285.4|1284.2|1283.9|1282.7|615
1684508100000|2023-05-19 14:55:00|1284.2|1283|1283.8|1282.6|1285.1|1283.9|1283.2|1282|475
1684508400000|2023-05-19 15:00:00|1283.9|1282.7|1283.5|1282.3|1284.3|1283.1|1282.8|1281.6|717
1684508700000|2023-05-19 15:05:00|1283.7|1282.5|1281.8|1280.6|1283.9|1282.7|1281.6|1280.4|418
1684509000000|2023-05-19 15:10:00|1281.9|1280.7|1278.8|1277.6|1282.1|1280.9|1278.8|1277.6|844
1684509300000|2023-05-19 15:15:00|1279|1277.8|1279.4|1278.2|1280|1278.8|1278.3|1277.1|611
1684509600000|2023-05-19 15:20:00|1279.5|1278.3|1278.9|1277.7|1281.3|1280.1|1278.8|1277.6|677
1684509900000|2023-05-19 15:25:00|1279|1277.8|1277.9|1276.7|1279.4|1278.2|1277.9|1276.7|486
1684510200000|2023-05-19 15:30:00|1278.1|1276.9|1275.6|1274.4|1278.2|1277|1274.9|1273.7|1075
1684510500000|2023-05-19 15:35:00|1275.7|1274.5|1274.1|1272.9|1276.5|1275.3|1273.7|1272.5|921
1684510800000|2023-05-19 15:40:00|1273.9|1272.7|1274.4|1273.2|1275.7|1274.5|1273.8|1272.6|890
1684511100000|2023-05-19 15:45:00|1274.5|1273.3|1278.5|1277.3|1278.6|1277.4|1274.2|1273|1585
1684511400000|2023-05-19 15:50:00|1278.4|1277.2|1278.3|1277.1|1279.6|1278.4|1277|1275.8|694
1684511700000|2023-05-19 15:55:00|1278.1|1276.9|1275.3|1274.1|1278.2|1277|1275.1|1273.9|618
1684512000000|2023-05-19 16:00:00|1275.2|1274|1274.2|1273|1275.5|1274.3|1274.2|1273|533
1684512300000|2023-05-19 16:05:00|1274.1|1272.9|1274.2|1273|1274.4|1273.2|1272.9|1271.7|562
1684512600000|2023-05-19 16:10:00|1274.1|1272.9|1272.7|1271.5|1274.7|1273.5|1272.7|1271.5|661
1684512900000|2023-05-19 16:15:00|1272.5|1271.3|1271.1|1269.9|1272.9|1271.7|1270.8|1269.6|845
1684513200000|2023-05-19 16:20:00|1270.9|1269.7|1271.3|1270.1|1271.5|1270.3|1270.3|1269.1|475
1684513500000|2023-05-19 16:25:00|1271.2|1270|1268.3|1267.1|1271.7|1270.5|1267.6|1266.4|942
1684513800000|2023-05-19 16:30:00|1268.1|1266.9|1265.9|1264.7|1268.7|1267.5|1265.4|1264.2|911
1684514100000|2023-05-19 16:35:00|1265.8|1264.6|1264.3|1263.1|1267|1265.8|1264.2|1263|938
1684514400000|2023-05-19 16:40:00|1264.1|1262.9|1264.2|1263|1265.2|1264|1263.8|1262.6|834
1684514700000|2023-05-19 16:45:00|1264.1|1262.9|1265.7|1264.5|1266.4|1265.2|1263.9|1262.7|741
1684515000000|2023-05-19 16:50:00|1265.8|1264.6|1266.7|1265.5|1266.7|1265.5|1265.2|1264|811
1684515300000|2023-05-19 16:55:00|1266.8|1265.6|1265.6|1264.4|1267.9|1266.7|1265.6|1264.4|599
1684515600000|2023-05-19 17:00:00|1265.8|1264.6|1267.9|1266.7|1268.1|1266.9|1265.8|1264.6|669
1684515900000|2023-05-19 17:05:00|1267.8|1266.6|1267.9|1266.7|1268.6|1267.4|1267.4|1266.2|406
1684516200000|2023-05-19 17:10:00|1267.8|1266.6|1267.2|1266|1268.3|1267.1|1267.2|1266|575
1684516500000|2023-05-19 17:15:00|1267.1|1265.9|1265.8|1264.6|1267.4|1266.2|1265.7|1264.5|640
1684516800000|2023-05-19 17:20:00|1265.7|1264.5|1265.7|1264.5|1266.3|1265.1|1265|1263.8|816
1684517100000|2023-05-19 17:25:00|1265.5|1264.3|1263.5|1262.3|1265.6|1264.4|1263.3|1262.1|779
1684517400000|2023-05-19 17:30:00|1263.6|1262.4|1261.1|1259.9|1263.6|1262.4|1260.5|1259.3|1444
1684517700000|2023-05-19 17:35:00|1261|1259.8|1261|1259.8|1261.9|1260.7|1260.3|1259.1|885
1684518000000|2023-05-19 17:40:00|1261.2|1260|1260.1|1258.9|1262|1260.8|1260.1|1258.9|895
1684518300000|2023-05-19 17:45:00|1260.2|1259|1258.5|1257.3|1260.8|1259.6|1258.4|1257.2|1062
1684518600000|2023-05-19 17:50:00|1258.4|1257.2|1255.8|1254.6|1258.4|1257.2|1255.8|1254.6|1202
1684518900000|2023-05-19 17:55:00|1255.9|1254.7|1255.8|1254.6|1256.3|1255.1|1255|1253.8|1098
1684519200000|2023-05-19 18:00:00|1255.9|1254.7|1256.8|1255.6|1257.3|1256.1|1255.2|1254|1376
1684519500000|2023-05-19 18:05:00|1256.5|1255.3|1256.5|1255.3|1258|1256.8|1255.5|1254.3|1202
1684519800000|2023-05-19 18:10:00|1256.2|1255|1254.7|1253.5|1256.6|1255.4|1254.6|1253.4|2066
1684520100000|2023-05-19 18:15:00|1254.8|1253.6|1254|1252.8|1255.7|1254.5|1253.8|1252.6|1563
1684713600000|2023-05-22 00:00:00|1250.7|1249.5|1249.7|1248.5|1252.3|1251.1|1249.3|1248.1|1082
1684713900000|2023-05-22 00:05:00|1249.8|1248.6|1252.8|1251.6|1253.7|1252.5|1249.3|1248.1|806
1684714200000|2023-05-22 00:10:00|1252.1|1250.9|1253.3|1252.1|1253.9|1252.7|1252|1250.8|853
1684714500000|2023-05-22 00:15:00|1253.2|1252|1253.8|1252.6|1254.3|1253.1|1252.6|1251.4|293
1684714800000|2023-05-22 00:20:00|1253.7|1252.5|1251.9|1250.7|1253.7|1252.5|1251.9|1250.7|104
1684715100000|2023-05-22 00:25:00|1251.8|1250.6|1252.2|1251|1253.3|1252.1|1251.5|1250.3|148
1684715400000|2023-05-22 00:30:00|1252.3|1251.1|1253|1251.8|1253.3|1252.1|1252.2|1251|66
1684715700000|2023-05-22 00:35:00|1252.9|1251.7|1253|1251.8|1253|1251.8|1252.7|1251.5|49
1684716000000|2023-05-22 00:40:00|1252.9|1251.7|1254.5|1253.3|1254.7|1253.5|1252.9|1251.7|219
1684716300000|2023-05-22 00:45:00|1254.4|1253.2|1253.2|1252|1254.4|1253.2|1253.1|1251.9|150
1684716600000|2023-05-22 00:50:00|1253.4|1252.2|1252.8|1251.6|1253.4|1252.2|1252.5|1251.3|97
1684716900000|2023-05-22 00:55:00|1252.9|1251.7|1252.3|1251.1|1253.1|1251.9|1251.9|1250.7|78
1684717200000|2023-05-22 01:00:00|1252.2|1251|1256.9|1255.7|1258.9|1257.7|1252.2|1251|676
1684717500000|2023-05-22 01:05:00|1256.8|1255.6|1257.1|1255.9|1258.5|1257.3|1256.6|1255.4|406
1684717800000|2023-05-22 01:10:00|1257|1255.8|1257.4|1256.2|1259.1|1257.9|1256.8|1255.6|373
1684718100000|2023-05-22 01:15:00|1257.3|1256.1|1257.7|1256.5|1258.1|1256.9|1256.6|1255.4|135
1684718400000|2023-05-22 01:20:00|1257.8|1256.6|1257.4|1256.2|1258.1|1256.9|1256.2|1255|190
1684718700000|2023-05-22 01:25:00|1257.3|1256.1|1256.8|1255.6|1257.8|1256.6|1256.2|1255|100
1684719000000|2023-05-22 01:30:00|1256.7|1255.5|1255.2|1254|1257.6|1256.4|1255|1253.8|193
1684719300000|2023-05-22 01:35:00|1255.3|1254.1|1254.1|1252.9|1255.7|1254.5|1254.1|1252.9|78
1684719600000|2023-05-22 01:40:00|1254|1252.8|1253.4|1252.2|1254.4|1253.2|1253.2|1252|131
1684719900000|2023-05-22 01:45:00|1253.5|1252.3|1252.3|1251.1|1253.8|1252.6|1252.3|1251.1|72
1684720200000|2023-05-22 01:50:00|1252.4|1251.2|1252.2|1251|1252.9|1251.7|1252|1250.8|97
1684720500000|2023-05-22 01:55:00|1252.1|1250.9|1252.2|1251|1252.7|1251.5|1252|1250.8|63
1684720800000|2023-05-22 02:00:00|1252.4|1251.2|1252|1250.8|1252.4|1251.2|1251.9|1250.7|54
1684721100000|2023-05-22 02:05:00|1252.1|1250.9|1251.1|1249.9|1252.1|1250.9|1251.1|1249.9|64
1684721400000|2023-05-22 02:10:00|1251.3|1250.1|1251.5|1250.3|1252|1250.8|1251.1|1249.9|46
1684721700000|2023-05-22 02:15:00|1251.6|1250.4|1251.7|1250.5|1251.9|1250.7|1251.3|1250.1|41
1684722000000|2023-05-22 02:20:00|1251.8|1250.6|1251.6|1250.4|1251.8|1250.6|1251.4|1250.2|3
1684722300000|2023-05-22 02:25:00|1251.7|1250.5|1251.6|1250.4|1251.7|1250.5|1251.2|1250|31
1684722600000|2023-05-22 02:30:00|1251.8|1250.6|1251.2|1250|1252.2|1251|1251.2|1250|55
1684722900000|2023-05-22 02:35:00|1251.3|1250.1|1250.8|1249.6|1251.4|1250.2|1250.2|1249|166
1684723200000|2023-05-22 02:40:00|1250.9|1249.7|1250.3|1249.1|1251.1|1249.9|1250.3|1249.1|62
1684723500000|2023-05-22 02:45:00|1250.4|1249.2|1250.3|1249.1|1250.7|1249.5|1250|1248.8|23
1684723800000|2023-05-22 02:50:00|1250.2|1249|1250.2|1249|1250.6|1249.4|1250|1248.8|26
1684724100000|2023-05-22 02:55:00|1250.3|1249.1|1250.1|1248.9|1250.5|1249.3|1250|1248.8|18
1684724400000|2023-05-22 03:00:00|1250|1248.8|1250.4|1249.2|1250.8|1249.6|1249.7|1248.5|58
1684724700000|2023-05-22 03:05:00|1250.5|1249.3|1249.7|1248.5|1250.5|1249.3|1249.7|1248.5|23
1684725000000|2023-05-22 03:10:00|1249.5|1248.3|1250.4|1249.2|1250.4|1249.2|1249.3|1248.1|64
1684725300000|2023-05-22 03:15:00|1250.3|1249.1|1250.7|1249.5|1250.9|1249.7|1249.6|1248.4|201
1684725600000|2023-05-22 03:20:00|1250.9|1249.7|1250.9|1249.7|1251.5|1250.3|1250.9|1249.7|152
1684725900000|2023-05-22 03:25:00|1251|1249.8|1250.8|1249.6|1251.3|1250.1|1250.5|1249.3|48
1684726200000|2023-05-22 03:30:00|1250.9|1249.7|1251.5|1250.3|1251.5|1250.3|1250.6|1249.4|48
1684726500000|2023-05-22 03:35:00|1251.3|1250.1|1251.4|1250.2|1251.6|1250.4|1251.2|1250|27
1684726800000|2023-05-22 03:40:00|1251.3|1250.1|1250.9|1249.7|1251.4|1250.2|1250.9|1249.7|25
1684727100000|2023-05-22 03:45:00|1251|1249.8|1250.9|1249.7|1251.2|1250|1250.9|1249.7|15
1684727400000|2023-05-22 03:50:00|1250.8|1249.6|1250.7|1249.5|1250.9|1249.7|1250.7|1249.5|12
1684727700000|2023-05-22 03:55:00|1250.6|1249.4|1250.7|1249.5|1250.8|1249.6|1250.5|1249.3|14
1684728000000|2023-05-22 04:00:00|1251|1249.8|1250.9|1249.7|1251|1249.8|1250.9|1249.7|4
1684728300000|2023-05-22 04:05:00|1251|1249.8|1250.8|1249.6|1251|1249.8|1250.6|1249.4|6
1684728600000|2023-05-22 04:10:00|1250.9|1249.7|1250.8|1249.6|1251|1249.8|1250.7|1249.5|32
1684728900000|2023-05-22 04:15:00|1250.6|1249.4|1250.6|1249.4|1250.6|1249.4|1250.6|1249.4|1
1684729200000|2023-05-22 04:20:00|1250.8|1249.6|1251.6|1250.4|1251.6|1250.4|1250.8|1249.6|44
1684729500000|2023-05-22 04:25:00|1251.5|1250.3|1251.2|1250|1251.5|1250.3|1251.1|1249.9|7
1684729800000|2023-05-22 04:30:00|1251.3|1250.1|1250.2|1249|1251.3|1250.1|1249.9|1248.7|48
1684730100000|2023-05-22 04:35:00|1250|1248.8|1250.2|1249|1250.3|1249.1|1250|1248.8|19
1684730400000|2023-05-22 04:40:00|1250.5|1249.3|1250.5|1249.3|1250.6|1249.4|1250.4|1249.2|19
1684730700000|2023-05-22 04:45:00|1250.4|1249.2|1250.1|1248.9|1250.4|1249.2|1250|1248.8|29
1684731000000|2023-05-22 04:50:00|1250|1248.8|1250.1|1248.9|1250.1|1248.9|1249.9|1248.7|29
1684731300000|2023-05-22 04:55:00|1250.2|1249|1249.9|1248.7|1250.2|1249|1249.7|1248.5|24
1684731600000|2023-05-22 05:00:00|1249.8|1248.6|1250|1248.8|1250|1248.8|1249.5|1248.3|40
1684731900000|2023-05-22 05:05:00|1250.1|1248.9|1249.4|1248.2|1250.3|1249.1|1249.4|1248.2|32
1684732200000|2023-05-22 05:10:00|1249.5|1248.3|1249.7|1248.5|1249.9|1248.7|1249.5|1248.3|19
1684732500000|2023-05-22 05:15:00|1249.8|1248.6|1249.4|1248.2|1249.8|1248.6|1249.4|1248.2|6
1684732800000|2023-05-22 05:20:00|1249.5|1248.3|1249.9|1248.7|1249.9|1248.7|1249.5|1248.3|11
1684733100000|2023-05-22 05:25:00|1250|1248.8|1249.4|1248.2|1250.2|1249|1249.4|1248.2|9
1684733400000|2023-05-22 05:30:00|1249.6|1248.4|1249.9|1248.7|1249.9|1248.7|1248.8|1247.6|308
1684733700000|2023-05-22 05:35:00|1249.8|1248.6|1250.2|1249|1250.3|1249.1|1249.3|1248.1|184
1684734000000|2023-05-22 05:40:00|1250.3|1249.1|1249.2|1248|1250.3|1249.1|1249.2|1248|53
1684734300000|2023-05-22 05:45:00|1249.1|1247.9|1249.3|1248.1|1249.6|1248.4|1249|1247.8|95
1684734600000|2023-05-22 05:50:00|1249.2|1248|1248.9|1247.7|1249.2|1248|1248.6|1247.4|105
1684734900000|2023-05-22 05:55:00|1249|1247.8|1249.5|1248.3|1249.5|1248.3|1248.5|1247.3|164
1684735200000|2023-05-22 06:00:00|1249.4|1248.2|1250.3|1249.1|1250.3|1249.1|1248.9|1247.7|136
1684735500000|2023-05-22 06:05:00|1250.1|1248.9|1250|1248.8|1250.8|1249.6|1249.8|1248.6|189
1684735800000|2023-05-22 06:10:00|1249.9|1248.7|1249.7|1248.5|1249.9|1248.7|1249.3|1248.1|102
1684736100000|2023-05-22 06:15:00|1249.6|1248.4|1250.1|1248.9|1250.3|1249.1|1249.5|1248.3|35
1684736400000|2023-05-22 06:20:00|1250.3|1249.1|1253.4|1252.2|1253.5|1252.3|1250.3|1249.1|345
1684736700000|2023-05-22 06:25:00|1253.5|1252.3|1254.4|1253.2|1255.8|1254.6|1253.2|1252|413
1684737000000|2023-05-22 06:30:00|1254.6|1253.4|1254.3|1253.1|1254.6|1253.4|1253.6|1252.4|160
1684737300000|2023-05-22 06:35:00|1254.8|1253.6|1255.1|1253.9|1255.5|1254.3|1254.2|1253|115
1684737600000|2023-05-22 06:40:00|1255|1253.8|1254.5|1253.3|1255.1|1253.9|1253.8|1252.6|238
1684737900000|2023-05-22 06:45:00|1254.6|1253.4|1255.2|1254|1255.5|1254.3|1253.9|1252.7|358
1684738200000|2023-05-22 06:50:00|1255.3|1254.1|1255.6|1254.4|1255.6|1254.4|1254.5|1253.3|203
1684738500000|2023-05-22 06:55:00|1255.5|1254.3|1255.5|1254.3|1255.7|1254.5|1254.7|1253.5|122
1684738800000|2023-05-22 07:00:00|1255.4|1254.2|1255.8|1254.6|1256|1254.8|1255|1253.8|195
1684739100000|2023-05-22 07:05:00|1255.6|1254.4|1256.6|1255.4|1256.6|1255.4|1255.5|1254.3|59
1684739400000|2023-05-22 07:10:00|1256.5|1255.3|1257.5|1256.3|1257.5|1256.3|1255.7|1254.5|153
1684739700000|2023-05-22 07:15:00|1257.2|1256|1258|1256.8|1258|1256.8|1257.2|1256|76
1684740000000|2023-05-22 07:20:00|1258.2|1257|1257.4|1256.2|1258.4|1257.2|1257.4|1256.2|45
1684740300000|2023-05-22 07:25:00|1257.5|1256.3|1257.4|1256.2|1258|1256.8|1256.8|1255.6|36
1684740600000|2023-05-22 07:30:00|1257.6|1256.4|1257.4|1256.2|1257.7|1256.5|1256.8|1255.6|47
1684740900000|2023-05-22 07:35:00|1257.3|1256.1|1257|1255.8|1257.5|1256.3|1256.7|1255.5|43
1684741200000|2023-05-22 07:40:00|1256.8|1255.6|1257.5|1256.3|1257.5|1256.3|1256.8|1255.6|30
1684741500000|2023-05-22 07:45:00|1257.6|1256.4|1257.5|1256.3|1258|1256.8|1257.1|1255.9|106
1684741800000|2023-05-22 07:50:00|1257.4|1256.2|1257.2|1256|1257.6|1256.4|1257.1|1255.9|4
1684742100000|2023-05-22 07:55:00|1257.4|1256.2|1258.3|1257.1|1258.5|1257.3|1256.7|1255.5|109
1684742400000|2023-05-22 08:00:00|1258.2|1257|1258.2|1257|1258.4|1257.2|1257.4|1256.2|184
1684742700000|2023-05-22 08:05:00|1258.5|1257.3|1259|1257.8|1259.1|1257.9|1258.4|1257.2|113
1684743000000|2023-05-22 08:10:00|1258.9|1257.7|1259.6|1258.4|1259.9|1258.7|1258.5|1257.3|127
1684743300000|2023-05-22 08:15:00|1259.9|1258.7|1260.2|1259|1260.2|1259|1259.4|1258.2|131
1684743600000|2023-05-22 08:20:00|1260.1|1258.9|1260.1|1258.9|1260.6|1259.4|1259.5|1258.3|189
1684743900000|2023-05-22 08:25:00|1260.2|1259|1260.9|1259.7|1260.9|1259.7|1260.1|1258.9|79
1684744200000|2023-05-22 08:30:00|1260.7|1259.5|1260.6|1259.4|1260.9|1259.7|1260.4|1259.2|80
1684744500000|2023-05-22 08:35:00|1260.5|1259.3|1260.4|1259.2|1261.4|1260.2|1260.2|1259|98
1684744800000|2023-05-22 08:40:00|1260.5|1259.3|1261.3|1260.1|1261.3|1260.1|1260.5|1259.3|109
1684745100000|2023-05-22 08:45:00|1261.2|1260|1261.1|1259.9|1261.8|1260.6|1261.1|1259.9|51
1684745400000|2023-05-22 08:50:00|1261.3|1260.1|1260.2|1259|1261.3|1260.1|1260|1258.8|86
1684745700000|2023-05-22 08:55:00|1260.4|1259.2|1260.1|1258.9|1260.7|1259.5|1259.5|1258.3|114
1684746000000|2023-05-22 09:00:00|1260.5|1259.3|1258.8|1257.6|1260.5|1259.3|1258.6|1257.4|70
1684746300000|2023-05-22 09:05:00|1258.9|1257.7|1259.4|1258.2|1259.4|1258.2|1258.8|1257.6|36
1684746600000|2023-05-22 09:10:00|1259.3|1258.1|1259.6|1258.4|1259.7|1258.5|1259.2|1258|30
1684746900000|2023-05-22 09:15:00|1259.5|1258.3|1260.2|1259|1260.2|1259|1259.5|1258.3|31
1684747200000|2023-05-22 09:20:00|1260.1|1258.9|1260.5|1259.3|1260.7|1259.5|1259.7|1258.5|61
1684747500000|2023-05-22 09:25:00|1260.7|1259.5|1260.9|1259.7|1261.1|1259.9|1260.3|1259.1|46
1684747800000|2023-05-22 09:30:00|1261|1259.8|1260.2|1259|1261.1|1259.9|1259.8|1258.6|70
1684748100000|2023-05-22 09:35:00|1260.1|1258.9|1259.9|1258.7|1260.3|1259.1|1259.4|1258.2|65
1684748400000|2023-05-22 09:40:00|1259.8|1258.6|1259.7|1258.5|1260.1|1258.9|1259.2|1258|120
1684748700000|2023-05-22 09:45:00|1259.6|1258.4|1259.4|1258.2|1260|1258.8|1259|1257.8|175
1684749000000|2023-05-22 09:50:00|1259.5|1258.3|1259.5|1258.3|1259.6|1258.4|1259.1|1257.9|16
1684749300000|2023-05-22 09:55:00|1259.4|1258.2|1259.4|1258.2|1259.9|1258.7|1259.1|1257.9|69
1684749600000|2023-05-22 10:00:00|1259.3|1258.1|1258|1256.8|1259.3|1258.1|1257.8|1256.6|84
1684749900000|2023-05-22 10:05:00|1258.1|1256.9|1256.9|1255.7|1258.1|1256.9|1256.6|1255.4|165
1684750200000|2023-05-22 10:10:00|1256.7|1255.5|1256.8|1255.6|1257.3|1256.1|1256.3|1255.1|108
1684750500000|2023-05-22 10:15:00|1256.7|1255.5|1256.6|1255.4|1257.1|1255.9|1256.5|1255.3|46
1684750800000|2023-05-22 10:20:00|1256.5|1255.3|1256.2|1255|1256.9|1255.7|1255.9|1254.7|80
1684751100000|2023-05-22 10:25:00|1256.3|1255.1|1256|1254.8|1256.3|1255.1|1255.5|1254.3|138
1684751400000|2023-05-22 10:30:00|1256.3|1255.1|1256.6|1255.4|1257|1255.8|1256.3|1255.1|43
1684751700000|2023-05-22 10:35:00|1256.7|1255.5|1256.5|1255.3|1257.5|1256.3|1256.5|1255.3|88
1684752000000|2023-05-22 10:40:00|1256.7|1255.5|1255.5|1254.3|1256.7|1255.5|1255.4|1254.2|48
1684752300000|2023-05-22 10:45:00|1255.6|1254.4|1256|1254.8|1256|1254.8|1255.3|1254.1|36
1684752600000|2023-05-22 10:50:00|1255.9|1254.7|1256.4|1255.2|1256.5|1255.3|1255.4|1254.2|75
1684752900000|2023-05-22 10:55:00|1256.3|1255.1|1256.5|1255.3|1257.1|1255.9|1256.3|1255.1|124
1684753200000|2023-05-22 11:00:00|1256.3|1255.1|1257|1255.8|1257|1255.8|1256.3|1255.1|63
1684753500000|2023-05-22 11:05:00|1257.2|1256|1258.7|1257.5|1258.7|1257.5|1257.2|1256|135
1684753800000|2023-05-22 11:10:00|1258.6|1257.4|1258.7|1257.5|1258.9|1257.7|1258.4|1257.2|86
1684754100000|2023-05-22 11:15:00|1258.5|1257.3|1258.8|1257.6|1259.3|1258.1|1257.9|1256.7|333
1684754400000|2023-05-22 11:20:00|1258.7|1257.5|1259.1|1257.9|1259.6|1258.4|1258.3|1257.1|141
1684754700000|2023-05-22 11:25:00|1258.9|1257.7|1258.6|1257.4|1259|1257.8|1258.6|1257.4|105
1684755000000|2023-05-22 11:30:00|1258.5|1257.3|1258.4|1257.2|1258.6|1257.4|1257.9|1256.7|95
1684755300000|2023-05-22 11:35:00|1258.3|1257.1|1258.2|1257|1258.5|1257.3|1257.8|1256.6|82
1684755600000|2023-05-22 11:40:00|1258.1|1256.9|1259.1|1257.9|1259.1|1257.9|1257.8|1256.6|107
1684755900000|2023-05-22 11:45:00|1258.8|1257.6|1258.5|1257.3|1259.1|1257.9|1258.2|1257|73
1684756200000|2023-05-22 11:50:00|1258.6|1257.4|1260|1258.8|1260.3|1259.1|1258.6|1257.4|68
1684756500000|2023-05-22 11:55:00|1259.9|1258.7|1260.1|1258.9|1260.2|1259|1259.6|1258.4|142
1684756800000|2023-05-22 12:00:00|1260|1258.8|1260.8|1259.6|1261.3|1260.1|1259.6|1258.4|281
1684757100000|2023-05-22 12:05:00|1261|1259.8|1260.1|1258.9|1261|1259.8|1259.8|1258.6|141
1684757400000|2023-05-22 12:10:00|1260.2|1259|1260.8|1259.6|1260.9|1259.7|1260|1258.8|76
1684757700000|2023-05-22 12:15:00|1260.9|1259.7|1261.7|1260.5|1261.9|1260.7|1260.8|1259.6|259
1684758000000|2023-05-22 12:20:00|1261.6|1260.4|1263.7|1262.5|1263.8|1262.6|1261.2|1260|337
1684758300000|2023-05-22 12:25:00|1263.8|1262.6|1263.4|1262.2|1263.8|1262.6|1262.6|1261.4|213
1684758600000|2023-05-22 12:30:00|1263.2|1262|1263|1261.8|1263.3|1262.1|1262.2|1261|248
1684758900000|2023-05-22 12:35:00|1263.3|1262.1|1263.8|1262.6|1263.8|1262.6|1262.9|1261.7|354
1684759200000|2023-05-22 12:40:00|1264.3|1263.1|1262.3|1261.1|1264.9|1263.7|1262.3|1261.1|464
1684762200000|2023-05-22 13:30:00|1261.5|1260.3|1267.6|1266.4|1267.6|1266.4|1259.4|1258.2|3739
1684762500000|2023-05-22 13:35:00|1267.5|1266.3|1273|1271.8|1273.6|1272.4|1267.5|1266.3|3110
1684762800000|2023-05-22 13:40:00|1272.9|1271.7|1277.5|1276.3|1277.6|1276.4|1272.7|1271.5|2825
1684763100000|2023-05-22 13:45:00|1277.3|1276.1|1275|1273.8|1277.5|1276.3|1271.7|1270.5|2863
1684763400000|2023-05-22 13:50:00|1275.1|1273.9|1274.8|1273.6|1275.7|1274.5|1273.1|1271.9|1447
1684763700000|2023-05-22 13:55:00|1275.1|1273.9|1277.2|1276|1277.6|1276.4|1274.8|1273.6|2025
1684764000000|2023-05-22 14:00:00|1277|1275.8|1277.2|1276|1278.2|1277|1276.5|1275.3|1862
1684764300000|2023-05-22 14:05:00|1277.3|1276.1|1277|1275.8|1278.6|1277.4|1276.8|1275.6|1537
1684764600000|2023-05-22 14:10:00|1277.1|1275.9|1278.6|1277.4|1280.1|1278.9|1276.9|1275.7|2377
1684764900000|2023-05-22 14:15:00|1278.5|1277.3|1275.5|1274.3|1278.9|1277.7|1275|1273.8|1722
1684765200000|2023-05-22 14:20:00|1275.3|1274.1|1275.6|1274.4|1275.8|1274.6|1274.5|1273.3|1204
1684765500000|2023-05-22 14:25:00|1275.5|1274.3|1275.1|1273.9|1275.8|1274.6|1273|1271.8|1145
1684765800000|2023-05-22 14:30:00|1275.2|1274|1278|1276.8|1278|1276.8|1275.1|1273.9|1016
1684766100000|2023-05-22 14:35:00|1277.8|1276.6|1275.8|1274.6|1278|1276.8|1273.6|1272.4|629
1684766400000|2023-05-22 14:40:00|1275.6|1274.4|1272.6|1271.4|1276.1|1274.9|1272.3|1271.1|921
1684766700000|2023-05-22 14:45:00|1272.7|1271.5|1271.8|1270.6|1273.3|1272.1|1271.4|1270.2|1155
1684767000000|2023-05-22 14:50:00|1271.9|1270.7|1271.6|1270.4|1272.8|1271.6|1270.9|1269.7|704
1684767300000|2023-05-22 14:55:00|1271.5|1270.3|1271.8|1270.6|1273.4|1272.2|1271.5|1270.3|709
1684767600000|2023-05-22 15:00:00|1272|1270.8|1276.2|1275|1276.2|1275|1271.3|1270.1|877
1684767900000|2023-05-22 15:05:00|1276.1|1274.9|1273.9|1272.7|1277.1|1275.9|1273.4|1272.2|919
1684768200000|2023-05-22 15:10:00|1274|1272.8|1273.1|1271.9|1274.6|1273.4|1272|1270.8|779
1684768500000|2023-05-22 15:15:00|1273|1271.8|1273|1271.8|1273.4|1272.2|1271.5|1270.3|936
1684768800000|2023-05-22 15:20:00|1273.2|1272|1275.3|1274.1|1275.3|1274.1|1273|1271.8|700
1684769100000|2023-05-22 15:25:00|1275.4|1274.2|1275.8|1274.6|1275.9|1274.7|1273.7|1272.5|665
1684769400000|2023-05-22 15:30:00|1275.9|1274.7|1277.5|1276.3|1278|1276.8|1275.7|1274.5|886
1684769700000|2023-05-22 15:35:00|1277.8|1276.6|1274.6|1273.4|1278.9|1277.7|1274.5|1273.3|738
1684770000000|2023-05-22 15:40:00|1274.5|1273.3|1274.9|1273.7|1274.9|1273.7|1273|1271.8|691
1684770300000|2023-05-22 15:45:00|1275|1273.8|1274|1272.8|1275|1273.8|1272.5|1271.3|626
1684770600000|2023-05-22 15:50:00|1273.8|1272.6|1273.6|1272.4|1276|1274.8|1273.6|1272.4|811
1684770900000|2023-05-22 15:55:00|1273.5|1272.3|1275.5|1274.3|1275.8|1274.6|1273.5|1272.3|601
1684771200000|2023-05-22 16:00:00|1275.3|1274.1|1277.6|1276.4|1277.6|1276.4|1275.3|1274.1|551
1684771500000|2023-05-22 16:05:00|1277.8|1276.6|1275.9|1274.7|1277.8|1276.6|1275|1273.8|673
1684771800000|2023-05-22 16:10:00|1276|1274.8|1275.5|1274.3|1276.6|1275.4|1275.5|1274.3|510
1684772100000|2023-05-22 16:15:00|1275.3|1274.1|1276.9|1275.7|1277.4|1276.2|1275.2|1274|709
1684772400000|2023-05-22 16:20:00|1276.8|1275.6|1277|1275.8|1277.7|1276.5|1276.5|1275.3|637
1684772700000|2023-05-22 16:25:00|1277.2|1276|1277|1275.8|1278.2|1277|1277|1275.8|641
1684773000000|2023-05-22 16:30:00|1276.9|1275.7|1277.3|1276.1|1277.4|1276.2|1276.1|1274.9|790
1684773300000|2023-05-22 16:35:00|1277.4|1276.2|1276.6|1275.4|1278.5|1277.3|1276.3|1275.1|628
1684773600000|2023-05-22 16:40:00|1276.7|1275.5|1280.5|1279.3|1281|1279.8|1276.5|1275.3|1090
1684773900000|2023-05-22 16:45:00|1280.3|1279.1|1278.7|1277.5|1281.1|1279.9|1278.5|1277.3|779
1684774200000|2023-05-22 16:50:00|1278.9|1277.7|1278.9|1277.7|1279.9|1278.7|1278.5|1277.3|703
1684774500000|2023-05-22 16:55:00|1279.1|1277.9|1278.5|1277.3|1279.5|1278.3|1278.2|1277|477
1684774800000|2023-05-22 17:00:00|1278.6|1277.4|1280.3|1279.1|1280.5|1279.3|1278.5|1277.3|472
1684775100000|2023-05-22 17:05:00|1280.2|1279|1278.5|1277.3|1280.3|1279.1|1278.3|1277.1|463
1684775400000|2023-05-22 17:10:00|1278.3|1277.1|1279.6|1278.4|1279.9|1278.7|1278.2|1277|603
1684775700000|2023-05-22 17:15:00|1279.5|1278.3|1280|1278.8|1280.2|1279|1278.5|1277.3|388
1684776000000|2023-05-22 17:20:00|1280.1|1278.9|1277.8|1276.6|1280.2|1279|1277.8|1276.6|378
1684776300000|2023-05-22 17:25:00|1277.9|1276.7|1277.4|1276.2|1278.2|1277|1277.2|1276|494
1684776600000|2023-05-22 17:30:00|1277.3|1276.1|1278.3|1277.1|1278.7|1277.5|1277.3|1276.1|488
1684776900000|2023-05-22 17:35:00|1278.4|1277.2|1279.9|1278.7|1280|1278.8|1278.4|1277.2|394
1684777200000|2023-05-22 17:40:00|1279.7|1278.5|1278.2|1277|1279.9|1278.7|1277.8|1276.6|573
1684777500000|2023-05-22 17:45:00|1278.3|1277.1|1278.3|1277.1|1278.7|1277.5|1278.2|1277|460
1684777800000|2023-05-22 17:50:00|1278.2|1277|1278.4|1277.2|1279|1277.8|1278.1|1276.9|595
1684778100000|2023-05-22 17:55:00|1278.5|1277.3|1279.3|1278.1|1279.4|1278.2|1277.7|1276.5|598
1684778400000|2023-05-22 18:00:00|1279.1|1277.9|1278.9|1277.7|1280.1|1278.9|1278.3|1277.1|1192
1684778700000|2023-05-22 18:05:00|1279.1|1277.9|1277.9|1276.7|1279.5|1278.3|1277.9|1276.7|1030
1684779000000|2023-05-22 18:10:00|1278|1276.8|1278|1276.8|1278.7|1277.5|1277.4|1276.2|2433
1684779300000|2023-05-22 18:15:00|1277.9|1276.7|1277.6|1276.4|1278.2|1277|1276.6|1275.4|1139
1684800000000|2023-05-23 00:00:00|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1275.4|1274.2|345
1684800300000|2023-05-23 00:05:00|1276.6|1275.4|1276.4|1275.2|1277.5|1276.3|1276.2|1275|177
1684800600000|2023-05-23 00:10:00|1276.3|1275.1|1275.1|1273.9|1276.4|1275.2|1275.1|1273.9|102
1684800900000|2023-05-23 00:15:00|1275|1273.8|1275.7|1274.5|1275.7|1274.5|1274.6|1273.4|135
1684801200000|2023-05-23 00:20:00|1275.6|1274.4|1275.9|1274.7|1276|1274.8|1275.5|1274.3|66
1684801500000|2023-05-23 00:25:00|1276|1274.8|1275.4|1274.2|1276.2|1275|1275.1|1273.9|149
1684801800000|2023-05-23 00:30:00|1275.3|1274.1|1275.4|1274.2|1275.6|1274.4|1275.3|1274.1|32
1684802100000|2023-05-23 00:35:00|1275.2|1274|1275.3|1274.1|1275.3|1274.1|1275|1273.8|25
1684802400000|2023-05-23 00:40:00|1275.1|1273.9|1274.8|1273.6|1275.2|1274|1274.7|1273.5|18
1684802700000|2023-05-23 00:45:00|1274.6|1273.4|1274.7|1273.5|1274.8|1273.6|1274.5|1273.3|73
1684803000000|2023-05-23 00:50:00|1274.8|1273.6|1274.9|1273.7|1275.1|1273.9|1274.7|1273.5|42
1684803300000|2023-05-23 00:55:00|1275|1273.8|1274.7|1273.5|1275.1|1273.9|1274.3|1273.1|51
1684803600000|2023-05-23 01:00:00|1274.5|1273.3|1274.5|1273.3|1275.3|1274.1|1273.8|1272.6|152
1684803900000|2023-05-23 01:05:00|1274.4|1273.2|1274.9|1273.7|1275.2|1274|1274.4|1273.2|225
1684804200000|2023-05-23 01:10:00|1274.8|1273.6|1276.5|1275.3|1276.6|1275.4|1274.8|1273.6|116
1684804500000|2023-05-23 01:15:00|1276.6|1275.4|1276.1|1274.9|1276.6|1275.4|1275.3|1274.1|40
1684804800000|2023-05-23 01:20:00|1276.3|1275.1|1276.4|1275.2|1276.7|1275.5|1276.1|1274.9|50
1684805100000|2023-05-23 01:25:00|1276.2|1275|1276.5|1275.3|1276.6|1275.4|1275.9|1274.7|22
1684805400000|2023-05-23 01:30:00|1276.4|1275.2|1276.2|1275|1276.9|1275.7|1275.8|1274.6|141
1684805700000|2023-05-23 01:35:00|1276.1|1274.9|1276.4|1275.2|1276.8|1275.6|1276|1274.8|137
1684806000000|2023-05-23 01:40:00|1276.3|1275.1|1276.4|1275.2|1277|1275.8|1276.2|1275|44
1684806300000|2023-05-23 01:45:00|1276.2|1275|1276|1274.8|1276.7|1275.5|1275.7|1274.5|90
1684806600000|2023-05-23 01:50:00|1275.9|1274.7|1275.7|1274.5|1276.1|1274.9|1275.7|1274.5|18
1684806900000|2023-05-23 01:55:00|1275.5|1274.3|1274.9|1273.7|1275.5|1274.3|1274.2|1273|196
1684807200000|2023-05-23 02:00:00|1274.8|1273.6|1275.4|1274.2|1275.8|1274.6|1274.5|1273.3|49
1684807500000|2023-05-23 02:05:00|1275.3|1274.1|1274.8|1273.6|1275.5|1274.3|1274.5|1273.3|96
1684807800000|2023-05-23 02:10:00|1274.9|1273.7|1275.1|1273.9|1275.3|1274.1|1274.8|1273.6|21
1684808100000|2023-05-23 02:15:00|1275|1273.8|1274.8|1273.6|1275|1273.8|1274.8|1273.6|4
1684808400000|2023-05-23 02:20:00|1274.9|1273.7|1274.7|1273.5|1274.9|1273.7|1274.7|1273.5|3
1684808700000|2023-05-23 02:25:00|1274.8|1273.6|1274.9|1273.7|1274.9|1273.7|1274.8|1273.6|5
1684809000000|2023-05-23 02:30:00|1274.6|1273.4|1273.8|1272.6|1274.8|1273.6|1273.8|1272.6|108
1684809300000|2023-05-23 02:35:00|1273.7|1272.5|1274.1|1272.9|1274.7|1273.5|1273.6|1272.4|35
1684809600000|2023-05-23 02:40:00|1274.2|1273|1274.8|1273.6|1275.2|1274|1274.2|1273|9
1684809900000|2023-05-23 02:45:00|1274.9|1273.7|1275.5|1274.3|1275.5|1274.3|1274.9|1273.7|5
1684810200000|2023-05-23 02:50:00|1275.4|1274.2|1275.4|1274.2|1275.5|1274.3|1275.2|1274|3
1684810500000|2023-05-23 02:55:00|1275.3|1274.1|1275.5|1274.3|1275.9|1274.7|1275.2|1274|34
1684810800000|2023-05-23 03:00:00|1275.4|1274.2|1274.9|1273.7|1275.4|1274.2|1274.6|1273.4|25
1684811100000|2023-05-23 03:05:00|1274.8|1273.6|1275.2|1274|1275.2|1274|1274.5|1273.3|21
1684811400000|2023-05-23 03:10:00|1275.1|1273.9|1273.8|1272.6|1275.1|1273.9|1273.8|1272.6|36
1684811700000|2023-05-23 03:15:00|1273.7|1272.5|1273.6|1272.4|1274.3|1273.1|1273.5|1272.3|90
1684812000000|2023-05-23 03:20:00|1273.9|1272.7|1273|1271.8|1273.9|1272.7|1272.8|1271.6|111
1684812300000|2023-05-23 03:25:00|1272.9|1271.7|1272.7|1271.5|1273.2|1272|1272.5|1271.3|90
1684812600000|2023-05-23 03:30:00|1272.8|1271.6|1273|1271.8|1273.2|1272|1272.6|1271.4|39
1684812900000|2023-05-23 03:35:00|1272.9|1271.7|1272.2|1271|1273|1271.8|1272.2|1271|39
1684813200000|2023-05-23 03:40:00|1272.1|1270.9|1271.7|1270.5|1272.1|1270.9|1271.4|1270.2|65
1684813500000|2023-05-23 03:45:00|1271.6|1270.4|1271.8|1270.6|1271.9|1270.7|1271.6|1270.4|14
1684813800000|2023-05-23 03:50:00|1271.9|1270.7|1271.9|1270.7|1272.1|1270.9|1271.8|1270.6|19
1684814100000|2023-05-23 03:55:00|1271.8|1270.6|1271.8|1270.6|1271.9|1270.7|1271.6|1270.4|6
1684814400000|2023-05-23 04:00:00|1271.7|1270.5|1271.9|1270.7|1271.9|1270.7|1271.7|1270.5|0
1684814700000|2023-05-23 04:05:00|1271.6|1270.4|1271.8|1270.6|1271.8|1270.6|1271.6|1270.4|6
1684815000000|2023-05-23 04:10:00|1271.9|1270.7|1271.9|1270.7|1272.2|1271|1271.8|1270.6|13
1684815300000|2023-05-23 04:15:00|1272|1270.8|1272.1|1270.9|1272.2|1271|1272|1270.8|8
1684815600000|2023-05-23 04:20:00|1272|1270.8|1271.9|1270.7|1272|1270.8|1271.8|1270.6|3
1684815900000|2023-05-23 04:25:00|1272|1270.8|1271.9|1270.7|1272|1270.8|1271.9|1270.7|4
1684816200000|2023-05-23 04:30:00|1272|1270.8|1273.1|1271.9|1273.4|1272.2|1272|1270.8|90
1684816500000|2023-05-23 04:35:00|1273.2|1272|1272.8|1271.6|1273.2|1272|1272.8|1271.6|9
1684816800000|2023-05-23 04:40:00|1273.3|1272.1|1273|1271.8|1273.3|1272.1|1272.4|1271.2|48
1684817100000|2023-05-23 04:45:00|1272.8|1271.6|1272|1270.8|1272.9|1271.7|1271.8|1270.6|34
1684817400000|2023-05-23 04:50:00|1271.9|1270.7|1272.1|1270.9|1272.1|1270.9|1271.8|1270.6|13
1684817700000|2023-05-23 04:55:00|1272|1270.8|1271.9|1270.7|1272.1|1270.9|1271.9|1270.7|11
1684818000000|2023-05-23 05:00:00|1271.8|1270.6|1272.7|1271.5|1272.9|1271.7|1271.7|1270.5|34
1684818300000|2023-05-23 05:05:00|1272.6|1271.4|1271.9|1270.7|1272.6|1271.4|1271.9|1270.7|11
1684818600000|2023-05-23 05:10:00|1271.8|1270.6|1271.8|1270.6|1271.9|1270.7|1271.7|1270.5|38
1684818900000|2023-05-23 05:15:00|1271.7|1270.5|1271.9|1270.7|1271.9|1270.7|1271.7|1270.5|25
1684819200000|2023-05-23 05:20:00|1272|1270.8|1271.6|1270.4|1272|1270.8|1271.6|1270.4|3
1684819500000|2023-05-23 05:25:00|1271.5|1270.3|1271.4|1270.2|1271.8|1270.6|1271.4|1270.2|14
1684819800000|2023-05-23 05:30:00|1271.3|1270.1|1270.8|1269.6|1271.3|1270.1|1270.3|1269.1|102
1684820100000|2023-05-23 05:35:00|1271.1|1269.9|1270.8|1269.6|1271.5|1270.3|1270.6|1269.4|60
1684820400000|2023-05-23 05:40:00|1270.9|1269.7|1270.5|1269.3|1271.1|1269.9|1270|1268.8|88
1684820700000|2023-05-23 05:45:00|1270.3|1269.1|1271|1269.8|1271.1|1269.9|1270.3|1269.1|98
1684821000000|2023-05-23 05:50:00|1270.9|1269.7|1271.5|1270.3|1272.5|1271.3|1270.8|1269.6|113
1684821300000|2023-05-23 05:55:00|1271.6|1270.4|1271.7|1270.5|1271.9|1270.7|1271.1|1269.9|81
1684821600000|2023-05-23 06:00:00|1271.9|1270.7|1270.4|1269.2|1272|1270.8|1270.3|1269.1|149
1684821900000|2023-05-23 06:05:00|1270.5|1269.3|1271.3|1270.1|1271.5|1270.3|1270.3|1269.1|79
1684822200000|2023-05-23 06:10:00|1271.2|1270|1271.7|1270.5|1272.2|1271|1271.1|1269.9|55
1684822500000|2023-05-23 06:15:00|1271.9|1270.7|1271.9|1270.7|1272.9|1271.7|1271.7|1270.5|54
1684822800000|2023-05-23 06:20:00|1271.8|1270.6|1271.1|1269.9|1272.2|1271|1271.1|1269.9|63
1684823100000|2023-05-23 06:25:00|1271.2|1270|1271|1269.8|1271.3|1270.1|1270.8|1269.6|29
1684823400000|2023-05-23 06:30:00|1270.9|1269.7|1270.6|1269.4|1271|1269.8|1270.3|1269.1|57
1684823700000|2023-05-23 06:35:00|1270.5|1269.3|1270.5|1269.3|1270.6|1269.4|1270.1|1268.9|73
1684824000000|2023-05-23 06:40:00|1270.4|1269.2|1270|1268.8|1270.5|1269.3|1269.4|1268.2|99
1684824300000|2023-05-23 06:45:00|1270.1|1268.9|1269.9|1268.7|1270.5|1269.3|1269.7|1268.5|53
1684824600000|2023-05-23 06:50:00|1269.8|1268.6|1269.9|1268.7|1270.1|1268.9|1269.8|1268.6|15
1684824900000|2023-05-23 06:55:00|1270|1268.8|1269.8|1268.6|1270|1268.8|1269.4|1268.2|26
1684825200000|2023-05-23 07:00:00|1269.7|1268.5|1268.7|1267.5|1269.8|1268.6|1268.7|1267.5|106
1684825500000|2023-05-23 07:05:00|1268.8|1267.6|1268.8|1267.6|1269.2|1268|1268.7|1267.5|117
1684825800000|2023-05-23 07:10:00|1268.9|1267.7|1268.2|1267|1268.9|1267.7|1268.1|1266.9|79
1684826100000|2023-05-23 07:15:00|1268.1|1266.9|1268.6|1267.4|1268.7|1267.5|1267.8|1266.6|45
1684826400000|2023-05-23 07:20:00|1268.7|1267.5|1268.4|1267.2|1269|1267.8|1267.9|1266.7|56
1684826700000|2023-05-23 07:25:00|1268.3|1267.1|1268.8|1267.6|1269|1267.8|1268.3|1267.1|73
1684827000000|2023-05-23 07:30:00|1268.5|1267.3|1268.9|1267.7|1269.3|1268.1|1268.4|1267.2|63
1684827300000|2023-05-23 07:35:00|1268.8|1267.6|1268.6|1267.4|1269|1267.8|1268.1|1266.9|57
1684827600000|2023-05-23 07:40:00|1268.5|1267.3|1268.5|1267.3|1269.1|1267.9|1268.3|1267.1|41
1684827900000|2023-05-23 07:45:00|1268.3|1267.1|1268.3|1267.1|1268.4|1267.2|1267.9|1266.7|17
1684828200000|2023-05-23 07:50:00|1268.4|1267.2|1268|1266.8|1268.5|1267.3|1267.9|1266.7|37
1684828500000|2023-05-23 07:55:00|1268.1|1266.9|1267.9|1266.7|1268.2|1267|1267.6|1266.4|39
1684828800000|2023-05-23 08:00:00|1267.8|1266.6|1266.8|1265.6|1267.8|1266.6|1266.8|1265.6|114
1684829100000|2023-05-23 08:05:00|1267|1265.8|1267.4|1266.2|1267.5|1266.3|1267|1265.8|59
1684829400000|2023-05-23 08:10:00|1267.3|1266.1|1266.9|1265.7|1267.4|1266.2|1266.6|1265.4|26
1684829700000|2023-05-23 08:15:00|1267|1265.8|1267.6|1266.4|1267.7|1266.5|1266.9|1265.7|50
1684830000000|2023-05-23 08:20:00|1267.4|1266.2|1266.9|1265.7|1267.5|1266.3|1266.9|1265.7|64
1684830300000|2023-05-23 08:25:00|1266.7|1265.5|1267.4|1266.2|1267.5|1266.3|1266.7|1265.5|49
1684830600000|2023-05-23 08:30:00|1267.3|1266.1|1267.1|1265.9|1267.3|1266.1|1266.9|1265.7|29
1684830900000|2023-05-23 08:35:00|1267.2|1266|1266.7|1265.5|1267.2|1266|1266.7|1265.5|45
1684831200000|2023-05-23 08:40:00|1266.8|1265.6|1267|1265.8|1267.5|1266.3|1266.6|1265.4|70
1684831500000|2023-05-23 08:45:00|1266.9|1265.7|1265.7|1264.5|1266.9|1265.7|1265.2|1264|411
1684831800000|2023-05-23 08:50:00|1265.5|1264.3|1265|1263.8|1265.5|1264.3|1264.8|1263.6|164
1684832100000|2023-05-23 08:55:00|1265.1|1263.9|1265.1|1263.9|1265.8|1264.6|1265.1|1263.9|37
1684832400000|2023-05-23 09:00:00|1265|1263.8|1264.4|1263.2|1265.1|1263.9|1264.1|1262.9|127
1684832700000|2023-05-23 09:05:00|1264.3|1263.1|1263.9|1262.7|1264.5|1263.3|1263.9|1262.7|75
1684833000000|2023-05-23 09:10:00|1263.7|1262.5|1264.2|1263|1264.4|1263.2|1263.5|1262.3|118
1684833300000|2023-05-23 09:15:00|1264.1|1262.9|1264|1262.8|1264.5|1263.3|1263.4|1262.2|221
1684833600000|2023-05-23 09:20:00|1264.1|1262.9|1263.8|1262.6|1264.2|1263|1263.4|1262.2|73
1684833900000|2023-05-23 09:25:00|1263.9|1262.7|1264.3|1263.1|1264.5|1263.3|1263.7|1262.5|99
1684834200000|2023-05-23 09:30:00|1264.4|1263.2|1263.3|1262.1|1264.5|1263.3|1263.1|1261.9|119
1684834500000|2023-05-23 09:35:00|1263.6|1262.4|1262.9|1261.7|1263.7|1262.5|1262.9|1261.7|111
1684834800000|2023-05-23 09:40:00|1262.5|1261.3|1262.9|1261.7|1263.5|1262.3|1262.4|1261.2|129
1684835100000|2023-05-23 09:45:00|1263|1261.8|1263.3|1262.1|1263.6|1262.4|1263|1261.8|87
1684835400000|2023-05-23 09:50:00|1263.4|1262.2|1263.9|1262.7|1264.1|1262.9|1263.2|1262|59
1684835700000|2023-05-23 09:55:00|1264|1262.8|1264.1|1262.9|1264.2|1263|1263.5|1262.3|50
1684836000000|2023-05-23 10:00:00|1264|1262.8|1264.4|1263.2|1264.4|1263.2|1263.5|1262.3|94
1684836300000|2023-05-23 10:05:00|1264.3|1263.1|1267.1|1265.9|1267.1|1265.9|1264.2|1263|190
1684836600000|2023-05-23 10:10:00|1267|1265.8|1267.2|1266|1268.3|1267.1|1266.6|1265.4|243
1684836900000|2023-05-23 10:15:00|1267.4|1266.2|1268.8|1267.6|1268.9|1267.7|1267.4|1266.2|133
1684837200000|2023-05-23 10:20:00|1268.7|1267.5|1268.3|1267.1|1269.1|1267.9|1268.1|1266.9|69
1684837500000|2023-05-23 10:25:00|1268.2|1267|1268.7|1267.5|1268.7|1267.5|1267.8|1266.6|69
1684837800000|2023-05-23 10:30:00|1268.5|1267.3|1268.1|1266.9|1268.9|1267.7|1268|1266.8|163
1684838100000|2023-05-23 10:35:00|1268.3|1267.1|1268.4|1267.2|1268.6|1267.4|1268|1266.8|59
1684838400000|2023-05-23 10:40:00|1268.3|1267.1|1268.7|1267.5|1269.1|1267.9|1268.3|1267.1|56
1684838700000|2023-05-23 10:45:00|1268.6|1267.4|1269.9|1268.7|1269.9|1268.7|1268.6|1267.4|163
1684839000000|2023-05-23 10:50:00|1269.6|1268.4|1272|1270.8|1272.2|1271|1269.6|1268.4|268
1684839300000|2023-05-23 10:55:00|1272.2|1271|1273.2|1272|1273.4|1272.2|1272.1|1270.9|183
1684839600000|2023-05-23 11:00:00|1273.3|1272.1|1272.8|1271.6|1274|1272.8|1272.8|1271.6|125
1684839900000|2023-05-23 11:05:00|1272.7|1271.5|1273|1271.8|1273.3|1272.1|1272.1|1270.9|157
1684840200000|2023-05-23 11:10:00|1272.9|1271.7|1273.5|1272.3|1273.5|1272.3|1272.7|1271.5|85
1684840500000|2023-05-23 11:15:00|1273.1|1271.9|1272.1|1270.9|1273.3|1272.1|1271.9|1270.7|103
1684840800000|2023-05-23 11:20:00|1272|1270.8|1271.7|1270.5|1272.5|1271.3|1271.7|1270.5|33
1684841100000|2023-05-23 11:25:00|1271.9|1270.7|1272.6|1271.4|1272.7|1271.5|1271.7|1270.5|115
1684841400000|2023-05-23 11:30:00|1272.7|1271.5|1272.7|1271.5|1273.4|1272.2|1272.6|1271.4|141
1684841700000|2023-05-23 11:35:00|1272.8|1271.6|1271.7|1270.5|1273.4|1272.2|1271.6|1270.4|137
1684842000000|2023-05-23 11:40:00|1271.8|1270.6|1271|1269.8|1271.8|1270.6|1270.6|1269.4|84
1684842300000|2023-05-23 11:45:00|1271.1|1269.9|1271.2|1270|1271.5|1270.3|1271.1|1269.9|49
1684842600000|2023-05-23 11:50:00|1271.1|1269.9|1272|1270.8|1272|1270.8|1270.9|1269.7|145
1684842900000|2023-05-23 11:55:00|1271.9|1270.7|1272.5|1271.3|1272.5|1271.3|1271.8|1270.6|104
1684843200000|2023-05-23 12:00:00|1272.4|1271.2|1274.9|1273.7|1275.1|1273.9|1272.4|1271.2|322
1684843500000|2023-05-23 12:05:00|1275|1273.8|1276.9|1275.7|1277.1|1275.9|1274.9|1273.7|354
1684843800000|2023-05-23 12:10:00|1277|1275.8|1274|1272.8|1277.1|1275.9|1274|1272.8|345
1684844100000|2023-05-23 12:15:00|1274.2|1273|1275.3|1274.1|1275.3|1274.1|1273.9|1272.7|157
1684844400000|2023-05-23 12:20:00|1275.2|1274|1275|1273.8|1275.5|1274.3|1275|1273.8|103
1684844700000|2023-05-23 12:25:00|1274.8|1273.6|1274.2|1273|1275.2|1274|1273.9|1272.7|98
1684845000000|2023-05-23 12:30:00|1274.6|1273.4|1277.2|1276|1277.3|1276.1|1274.1|1272.9|338
1684845300000|2023-05-23 12:35:00|1277.1|1275.9|1274.8|1273.6|1277.3|1276.1|1274.8|1273.6|241
1684845600000|2023-05-23 12:40:00|1274.9|1273.7|1274.5|1273.3|1276|1274.8|1274.3|1273.1|140
1684848600000|2023-05-23 13:30:00|1273.7|1272.5|1268.7|1267.5|1273.8|1272.6|1268|1266.8|3577
1684848900000|2023-05-23 13:35:00|1268.8|1267.6|1265.3|1264.1|1269.3|1268.1|1264.9|1263.7|2232
1684849200000|2023-05-23 13:40:00|1265.4|1264.2|1264.4|1263.2|1266.3|1265.1|1263.6|1262.4|1434
1684849500000|2023-05-23 13:45:00|1264.3|1263.1|1266|1264.8|1267.9|1266.7|1264.3|1263.1|1396
1684849800000|2023-05-23 13:50:00|1265.9|1264.7|1264.1|1262.9|1267.9|1266.7|1263.9|1262.7|1049
1684850100000|2023-05-23 13:55:00|1264.2|1263|1267.5|1266.3|1267.7|1266.5|1263.6|1262.4|1298
1684850400000|2023-05-23 14:00:00|1267.6|1266.4|1265|1263.8|1268.2|1267|1264.5|1263.3|979
1684850700000|2023-05-23 14:05:00|1264.8|1263.6|1261.7|1260.5|1264.8|1263.6|1261.3|1260.1|1119
1684851000000|2023-05-23 14:10:00|1261.8|1260.6|1262.6|1261.4|1263.8|1262.6|1261.3|1260.1|684
1684851300000|2023-05-23 14:15:00|1262.7|1261.5|1262.9|1261.7|1263.4|1262.2|1259.8|1258.6|1221
1684851600000|2023-05-23 14:20:00|1263.2|1262|1261.3|1260.1|1263.8|1262.6|1260.8|1259.6|1129
1684851900000|2023-05-23 14:25:00|1261.4|1260.2|1263.2|1262|1263.5|1262.3|1261.2|1260|438
1684852200000|2023-05-23 14:30:00|1263.1|1261.9|1263.1|1261.9|1263.6|1262.4|1260.9|1259.7|1203
1684852500000|2023-05-23 14:35:00|1263|1261.8|1261.1|1259.9|1263|1261.8|1260.2|1259|771
1684852800000|2023-05-23 14:40:00|1260.9|1259.7|1263.5|1262.3|1264|1262.8|1260.7|1259.5|857
1684853100000|2023-05-23 14:45:00|1262.8|1261.6|1262.3|1261.1|1263.8|1262.6|1261.9|1260.7|547
1684853400000|2023-05-23 14:50:00|1262.4|1261.2|1261.9|1260.7|1262.9|1261.7|1261.2|1260|469
1684853700000|2023-05-23 14:55:00|1261.7|1260.5|1260|1258.8|1261.7|1260.5|1260|1258.8|773
1684854000000|2023-05-23 15:00:00|1259.2|1258|1257.6|1256.4|1259.2|1258|1257.5|1256.3|1350
1684854300000|2023-05-23 15:05:00|1257.7|1256.5|1258|1256.8|1258.1|1256.9|1256.8|1255.6|770
1684854600000|2023-05-23 15:10:00|1258.1|1256.9|1256.8|1255.6|1258.3|1257.1|1255.7|1254.5|639
1684854900000|2023-05-23 15:15:00|1257|1255.8|1257|1255.8|1258.7|1257.5|1255.9|1254.7|866
1684855200000|2023-05-23 15:20:00|1257.3|1256.1|1260.8|1259.6|1260.9|1259.7|1257.1|1255.9|1461
1684855500000|2023-05-23 15:25:00|1260.6|1259.4|1261.5|1260.3|1262.6|1261.4|1260.1|1258.9|802
1684855800000|2023-05-23 15:30:00|1261.7|1260.5|1260.9|1259.7|1262.1|1260.9|1260.7|1259.5|492
1684856100000|2023-05-23 15:35:00|1261.1|1259.9|1261.4|1260.2|1262.3|1261.1|1260.8|1259.6|425
1684856400000|2023-05-23 15:40:00|1261.6|1260.4|1260.7|1259.5|1262.3|1261.1|1260.2|1259|459
1684856700000|2023-05-23 15:45:00|1260.6|1259.4|1257.3|1256.1|1260.7|1259.5|1257.1|1255.9|781
1684857000000|2023-05-23 15:50:00|1257.2|1256|1258.8|1257.6|1259.9|1258.7|1257.2|1256|415
1684857300000|2023-05-23 15:55:00|1258.6|1257.4|1258|1256.8|1259.2|1258|1257.9|1256.7|302
1684857600000|2023-05-23 16:00:00|1258.1|1256.9|1259.1|1257.9|1259.8|1258.6|1257.8|1256.6|436
1684857900000|2023-05-23 16:05:00|1259.3|1258.1|1260.1|1258.9|1260.2|1259|1257.7|1256.5|741
1684858200000|2023-05-23 16:10:00|1260|1258.8|1260|1258.8|1261|1259.8|1259.6|1258.4|329
1684858500000|2023-05-23 16:15:00|1259.9|1258.7|1258.3|1257.1|1260.4|1259.2|1258.3|1257.1|387
1684858800000|2023-05-23 16:20:00|1257.8|1256.6|1258.9|1257.7|1259.3|1258.1|1257.5|1256.3|438
1684859100000|2023-05-23 16:25:00|1258.8|1257.6|1259|1257.8|1260|1258.8|1258.8|1257.6|357
1684859400000|2023-05-23 16:30:00|1259.1|1257.9|1261.7|1260.5|1261.7|1260.5|1258.8|1257.6|563
1684859700000|2023-05-23 16:35:00|1261.5|1260.3|1260.5|1259.3|1261.7|1260.5|1260.3|1259.1|470
1684860000000|2023-05-23 16:40:00|1260.4|1259.2|1261.4|1260.2|1262.3|1261.1|1260.3|1259.1|566
1684860300000|2023-05-23 16:45:00|1261.3|1260.1|1260.9|1259.7|1261.5|1260.3|1260.4|1259.2|595
1684860600000|2023-05-23 16:50:00|1261|1259.8|1264.4|1263.2|1264.4|1263.2|1261|1259.8|843
1684860900000|2023-05-23 16:55:00|1264.5|1263.3|1266.1|1264.9|1266.8|1265.6|1263.9|1262.7|1092
1684861200000|2023-05-23 17:00:00|1266|1264.8|1266|1264.8|1266.5|1265.3|1265.1|1263.9|731
1684861500000|2023-05-23 17:05:00|1266.1|1264.9|1266.1|1264.9|1266.4|1265.2|1264.7|1263.5|628
1684861800000|2023-05-23 17:10:00|1266.3|1265.1|1264.5|1263.3|1268.5|1267.3|1264.5|1263.3|735
1684862100000|2023-05-23 17:15:00|1264.3|1263.1|1264.9|1263.7|1265.2|1264|1264.3|1263.1|418
1684862400000|2023-05-23 17:20:00|1264.8|1263.6|1264.1|1262.9|1264.9|1263.7|1263.8|1262.6|359
1684862700000|2023-05-23 17:25:00|1264|1262.8|1262.9|1261.7|1264.3|1263.1|1262.6|1261.4|509
1684863000000|2023-05-23 17:30:00|1262.7|1261.5|1261.3|1260.1|1262.7|1261.5|1260.9|1259.7|374
1684863300000|2023-05-23 17:35:00|1261.4|1260.2|1261.3|1260.1|1261.5|1260.3|1260.5|1259.3|518
1684863600000|2023-05-23 17:40:00|1261.2|1260|1260.8|1259.6|1261.5|1260.3|1260.6|1259.4|321
1684863900000|2023-05-23 17:45:00|1261.1|1259.9|1260.5|1259.3|1261.1|1259.9|1260.1|1258.9|363
1684864200000|2023-05-23 17:50:00|1260.4|1259.2|1260.5|1259.3|1260.5|1259.3|1259.5|1258.3|700
1684864500000|2023-05-23 17:55:00|1260.4|1259.2|1260.8|1259.6|1260.9|1259.7|1260.4|1259.2|370
1684864800000|2023-05-23 18:00:00|1260.6|1259.4|1260.4|1259.2|1261.8|1260.6|1260.4|1259.2|719
1684865100000|2023-05-23 18:05:00|1260.6|1259.4|1260.5|1259.3|1260.9|1259.7|1260|1258.8|646
1684865400000|2023-05-23 18:10:00|1260.4|1259.2|1261.8|1260.6|1262.1|1260.9|1260.2|1259|1725
1684865700000|2023-05-23 18:15:00|1262|1260.8|1261|1259.8|1262.1|1260.9|1260.5|1259.3|761
1684886400000|2023-05-24 00:00:00|1260|1258.8|1262.3|1261.1|1263.4|1262.2|1260|1258.8|337
1684886700000|2023-05-24 00:05:00|1262.4|1261.2|1263.6|1262.4|1263.7|1262.5|1262.3|1261.1|105
1684887000000|2023-05-24 00:10:00|1263.5|1262.3|1263.9|1262.7|1263.9|1262.7|1263.1|1261.9|108
1684887300000|2023-05-24 00:15:00|1263.8|1262.6|1262.8|1261.6|1263.9|1262.7|1262.7|1261.5|100
1684887600000|2023-05-24 00:20:00|1262.7|1261.5|1262.7|1261.5|1263.1|1261.9|1262.7|1261.5|27
1684887900000|2023-05-24 00:25:00|1262.9|1261.7|1263.1|1261.9|1263.2|1262|1262.9|1261.7|50
1684888200000|2023-05-24 00:30:00|1263.2|1262|1263.4|1262.2|1263.6|1262.4|1263|1261.8|31
1684888500000|2023-05-24 00:35:00|1263.2|1262|1262.9|1261.7|1263.5|1262.3|1262.7|1261.5|22
1684888800000|2023-05-24 00:40:00|1263.1|1261.9|1263.2|1262|1263.2|1262|1262.9|1261.7|33
1684889100000|2023-05-24 00:45:00|1263.4|1262.2|1263.2|1262|1263.5|1262.3|1263.2|1262|20
1684889400000|2023-05-24 00:50:00|1263.4|1262.2|1262.9|1261.7|1263.4|1262.2|1262.9|1261.7|36
1684889700000|2023-05-24 00:55:00|1263|1261.8|1263|1261.8|1263.1|1261.9|1262.9|1261.7|38
1684890000000|2023-05-24 01:00:00|1262.9|1261.7|1264.2|1263|1264.5|1263.3|1262.9|1261.7|243
1684890300000|2023-05-24 01:05:00|1264.3|1263.1|1263.9|1262.7|1264.9|1263.7|1263.2|1262|416
1684890600000|2023-05-24 01:10:00|1264|1262.8|1263.6|1262.4|1264.1|1262.9|1263.2|1262|89
1684890900000|2023-05-24 01:15:00|1263.5|1262.3|1262.9|1261.7|1263.9|1262.7|1262.1|1260.9|136
1684891200000|2023-05-24 01:20:00|1262.8|1261.6|1262.9|1261.7|1263.2|1262|1262.1|1260.9|23
1684891500000|2023-05-24 01:25:00|1263.1|1261.9|1263.3|1262.1|1263.4|1262.2|1262.8|1261.6|69
1684891800000|2023-05-24 01:30:00|1263.2|1262|1263.5|1262.3|1263.5|1262.3|1262.3|1261.1|73
1684892100000|2023-05-24 01:35:00|1263.4|1262.2|1264|1262.8|1264.5|1263.3|1263.2|1262|415
1684892400000|2023-05-24 01:40:00|1264.1|1262.9|1263.5|1262.3|1264.3|1263.1|1263.3|1262.1|132
1684892700000|2023-05-24 01:45:00|1263.4|1262.2|1262.5|1261.3|1263.5|1262.3|1262.5|1261.3|100
1684893000000|2023-05-24 01:50:00|1262.6|1261.4|1262.9|1261.7|1263.2|1262|1262.4|1261.2|90
1684893300000|2023-05-24 01:55:00|1262.7|1261.5|1263.3|1262.1|1263.3|1262.1|1262.7|1261.5|63
1684893600000|2023-05-24 02:00:00|1263.2|1262|1263.4|1262.2|1263.4|1262.2|1262.7|1261.5|72
1684893900000|2023-05-24 02:05:00|1263.5|1262.3|1263.2|1262|1263.7|1262.5|1263.2|1262|39
1684894200000|2023-05-24 02:10:00|1263.4|1262.2|1263.9|1262.7|1264|1262.8|1263.2|1262|35
1684894500000|2023-05-24 02:15:00|1264|1262.8|1263.8|1262.6|1264|1262.8|1263.8|1262.6|18
1684894800000|2023-05-24 02:20:00|1263.9|1262.7|1263.9|1262.7|1264.1|1262.9|1263.8|1262.6|10
1684895100000|2023-05-24 02:25:00|1264.1|1262.9|1264.6|1263.4|1264.6|1263.4|1264.1|1262.9|25
1684895400000|2023-05-24 02:30:00|1264.5|1263.3|1264.1|1262.9|1264.5|1263.3|1263.8|1262.6|79
1684895700000|2023-05-24 02:35:00|1264.4|1263.2|1263.5|1262.3|1264.6|1263.4|1263.5|1262.3|63
1684896000000|2023-05-24 02:40:00|1263.3|1262.1|1262.9|1261.7|1263.7|1262.5|1262.7|1261.5|39
1684896300000|2023-05-24 02:45:00|1262.8|1261.6|1262.5|1261.3|1263|1261.8|1262.5|1261.3|14
1684896600000|2023-05-24 02:50:00|1262.6|1261.4|1263.6|1262.4|1263.7|1262.5|1262.5|1261.3|87
1684896900000|2023-05-24 02:55:00|1263.5|1262.3|1262.6|1261.4|1263.5|1262.3|1262.4|1261.2|72
1684897200000|2023-05-24 03:00:00|1262.5|1261.3|1262.2|1261|1262.6|1261.4|1261.8|1260.6|49
1684897500000|2023-05-24 03:05:00|1262.3|1261.1|1262|1260.8|1262.5|1261.3|1261.7|1260.5|64
1684897800000|2023-05-24 03:10:00|1262.1|1260.9|1263|1261.8|1263.2|1262|1262.1|1260.9|136
1684898100000|2023-05-24 03:15:00|1262.9|1261.7|1262.7|1261.5|1263|1261.8|1262.3|1261.1|41
1684898400000|2023-05-24 03:20:00|1262.8|1261.6|1263.3|1262.1|1263.3|1262.1|1262.6|1261.4|18
1684898700000|2023-05-24 03:25:00|1263.2|1262|1263.1|1261.9|1263.3|1262.1|1262.9|1261.7|5
1684899000000|2023-05-24 03:30:00|1263|1261.8|1263|1261.8|1263.1|1261.9|1262.8|1261.6|5
1684899300000|2023-05-24 03:35:00|1263.1|1261.9|1262.6|1261.4|1263.1|1261.9|1262.4|1261.2|21
1684899600000|2023-05-24 03:40:00|1262.5|1261.3|1262.5|1261.3|1262.9|1261.7|1262.4|1261.2|40
1684899900000|2023-05-24 03:45:00|1262.6|1261.4|1262.6|1261.4|1262.6|1261.4|1262.4|1261.2|8
1684900200000|2023-05-24 03:50:00|1262.5|1261.3|1262.4|1261.2|1262.5|1261.3|1262.4|1261.2|8
1684900500000|2023-05-24 03:55:00|1262.5|1261.3|1262.4|1261.2|1262.7|1261.5|1262.4|1261.2|8
1684900800000|2023-05-24 04:00:00|1262.5|1261.3|1262.6|1261.4|1262.7|1261.5|1262.5|1261.3|3
1684901100000|2023-05-24 04:05:00|1262.5|1261.3|1262.5|1261.3|1262.5|1261.3|1262.4|1261.2|15
1684901400000|2023-05-24 04:10:00|1262.6|1261.4|1262.6|1261.4|1262.6|1261.4|1262.4|1261.2|3
1684901700000|2023-05-24 04:15:00|1262.8|1261.6|1262.7|1261.5|1262.8|1261.6|1262.6|1261.4|28
1684902000000|2023-05-24 04:20:00|1262.8|1261.6|1262.6|1261.4|1262.8|1261.6|1262.6|1261.4|6
1684902300000|2023-05-24 04:25:00|1262.7|1261.5|1262.6|1261.4|1262.7|1261.5|1262.6|1261.4|9
1684902600000|2023-05-24 04:30:00|1262.7|1261.5|1263|1261.8|1263.5|1262.3|1262.5|1261.3|36
1684902900000|2023-05-24 04:35:00|1263.1|1261.9|1262.8|1261.6|1263.1|1261.9|1262.7|1261.5|50
1684903200000|2023-05-24 04:40:00|1262.7|1261.5|1262.4|1261.2|1262.7|1261.5|1262.3|1261.1|19
1684903500000|2023-05-24 04:45:00|1262.5|1261.3|1262.7|1261.5|1262.7|1261.5|1262.5|1261.3|8
1684903800000|2023-05-24 04:50:00|1262.6|1261.4|1262.5|1261.3|1262.6|1261.4|1262.5|1261.3|10
1684904100000|2023-05-24 04:55:00|1262.4|1261.2|1262.6|1261.4|1262.6|1261.4|1262.4|1261.2|22
1684904400000|2023-05-24 05:00:00|1262.4|1261.2|1262.7|1261.5|1262.7|1261.5|1262.4|1261.2|27
1684904700000|2023-05-24 05:05:00|1262.4|1261.2|1262.4|1261.2|1262.4|1261.2|1262.4|1261.2|14
1684905000000|2023-05-24 05:10:00|1262.6|1261.4|1262.9|1261.7|1262.9|1261.7|1262.6|1261.4|22
1684905300000|2023-05-24 05:15:00|1262.8|1261.6|1262.8|1261.6|1262.8|1261.6|1262.6|1261.4|9
1684905600000|2023-05-24 05:20:00|1262.9|1261.7|1263|1261.8|1263.2|1262|1262.8|1261.6|22
1684905900000|2023-05-24 05:25:00|1263.1|1261.9|1263|1261.8|1263.2|1262|1263|1261.8|16
1684906200000|2023-05-24 05:30:00|1263.2|1262|1263.2|1262|1264|1262.8|1263|1261.8|74
1684906500000|2023-05-24 05:35:00|1263.3|1262.1|1263.2|1262|1263.7|1262.5|1263|1261.8|71
1684906800000|2023-05-24 05:40:00|1263.1|1261.9|1262.5|1261.3|1263.3|1262.1|1262.4|1261.2|84
1684907100000|2023-05-24 05:45:00|1262.4|1261.2|1262.8|1261.6|1262.8|1261.6|1261.9|1260.7|60
1684907400000|2023-05-24 05:50:00|1262.7|1261.5|1261.9|1260.7|1262.7|1261.5|1261.6|1260.4|98
1684907700000|2023-05-24 05:55:00|1261.8|1260.6|1261.8|1260.6|1262|1260.8|1261.6|1260.4|41
1684908000000|2023-05-24 06:00:00|1261.6|1260.4|1261.6|1260.4|1262.1|1260.9|1261.6|1260.4|171
1684908300000|2023-05-24 06:05:00|1261.8|1260.6|1262|1260.8|1262.3|1261.1|1261.8|1260.6|29
1684908600000|2023-05-24 06:10:00|1261.9|1260.7|1261.6|1260.4|1261.9|1260.7|1261.3|1260.1|215
1684908900000|2023-05-24 06:15:00|1261.1|1259.9|1260.5|1259.3|1261.1|1259.9|1260.1|1258.9|134
1684909200000|2023-05-24 06:20:00|1260.4|1259.2|1260.1|1258.9|1260.8|1259.6|1259.8|1258.6|115
1684909500000|2023-05-24 06:25:00|1260|1258.8|1259.2|1258|1260.1|1258.9|1259|1257.8|214
1684909800000|2023-05-24 06:30:00|1259.1|1257.9|1259.5|1258.3|1259.8|1258.6|1258.9|1257.7|88
1684910100000|2023-05-24 06:35:00|1259.6|1258.4|1259.6|1258.4|1260.2|1259|1259.1|1257.9|163
1684910400000|2023-05-24 06:40:00|1259.5|1258.3|1259.3|1258.1|1259.5|1258.3|1259|1257.8|51
1684910700000|2023-05-24 06:45:00|1259.2|1258|1259.6|1258.4|1259.7|1258.5|1259.2|1258|59
1684911000000|2023-05-24 06:50:00|1259.3|1258.1|1258.7|1257.5|1259.6|1258.4|1258.1|1256.9|169
1684911300000|2023-05-24 06:55:00|1258.6|1257.4|1257.6|1256.4|1259.1|1257.9|1257.6|1256.4|134
1684911600000|2023-05-24 07:00:00|1257.3|1256.1|1257.9|1256.7|1258.1|1256.9|1257.1|1255.9|75
1684911900000|2023-05-24 07:05:00|1257.8|1256.6|1257.9|1256.7|1258.4|1257.2|1257.6|1256.4|50
1684912200000|2023-05-24 07:10:00|1257.8|1256.6|1257.5|1256.3|1258.3|1257.1|1257.5|1256.3|58
1684912500000|2023-05-24 07:15:00|1257.4|1256.2|1257.5|1256.3|1257.9|1256.7|1257.4|1256.2|53
1684912800000|2023-05-24 07:20:00|1257.4|1256.2|1257.6|1256.4|1258|1256.8|1257.2|1256|115
1684913100000|2023-05-24 07:25:00|1257.5|1256.3|1257.5|1256.3|1258|1256.8|1257.3|1256.1|56
1684913400000|2023-05-24 07:30:00|1257.4|1256.2|1257.5|1256.3|1257.7|1256.5|1257.2|1256|60
1684913700000|2023-05-24 07:35:00|1257.4|1256.2|1257.3|1256.1|1257.5|1256.3|1257.1|1255.9|46
1684914000000|2023-05-24 07:40:00|1257.2|1256|1257.3|1256.1|1257.8|1256.6|1257.2|1256|36
1684914300000|2023-05-24 07:45:00|1257.4|1256.2|1258|1256.8|1258.2|1257|1257.3|1256.1|67
1684914600000|2023-05-24 07:50:00|1258.2|1257|1258.7|1257.5|1258.8|1257.6|1258.2|1257|50
1684914900000|2023-05-24 07:55:00|1258.6|1257.4|1258.6|1257.4|1258.9|1257.7|1258.5|1257.3|30
1684915200000|2023-05-24 08:00:00|1258.7|1257.5|1259.3|1258.1|1259.3|1258.1|1258.5|1257.3|87
1684915500000|2023-05-24 08:05:00|1259.2|1258|1258.8|1257.6|1259.4|1258.2|1258.6|1257.4|57
1684915800000|2023-05-24 08:10:00|1259|1257.8|1258.4|1257.2|1259.3|1258.1|1258.3|1257.1|34
1684916100000|2023-05-24 08:15:00|1258.3|1257.1|1257.6|1256.4|1258.4|1257.2|1257.5|1256.3|29
1684916400000|2023-05-24 08:20:00|1257.5|1256.3|1257.8|1256.6|1257.9|1256.7|1257.4|1256.2|34
1684916700000|2023-05-24 08:25:00|1257.7|1256.5|1257.4|1256.2|1257.8|1256.6|1257.3|1256.1|43
1684917000000|2023-05-24 08:30:00|1257.3|1256.1|1257.3|1256.1|1257.9|1256.7|1257.2|1256|26
1684917300000|2023-05-24 08:35:00|1257.2|1256|1256.9|1255.7|1257.3|1256.1|1256.1|1254.9|102
1684917600000|2023-05-24 08:40:00|1257|1255.8|1256.8|1255.6|1257.1|1255.9|1256.3|1255.1|48
1684917900000|2023-05-24 08:45:00|1256.6|1255.4|1256.8|1255.6|1257.2|1256|1256.6|1255.4|74
1684918200000|2023-05-24 08:50:00|1256.6|1255.4|1256.8|1255.6|1256.8|1255.6|1256.1|1254.9|120
1684918500000|2023-05-24 08:55:00|1256.7|1255.5|1257.6|1256.4|1257.6|1256.4|1256.6|1255.4|73
1684918800000|2023-05-24 09:00:00|1257.4|1256.2|1258.3|1257.1|1258.3|1257.1|1257.3|1256.1|38
1684919100000|2023-05-24 09:05:00|1258.5|1257.3|1258.8|1257.6|1259.2|1258|1258.3|1257.1|71
1684919400000|2023-05-24 09:10:00|1258.9|1257.7|1259.4|1258.2|1259.7|1258.5|1258.5|1257.3|57
1684919700000|2023-05-24 09:15:00|1259.3|1258.1|1259.1|1257.9|1259.5|1258.3|1258.8|1257.6|61
1684920000000|2023-05-24 09:20:00|1259.2|1258|1258.6|1257.4|1259.5|1258.3|1258.6|1257.4|30
1684920300000|2023-05-24 09:25:00|1258.8|1257.6|1258.2|1257|1258.8|1257.6|1258.1|1256.9|43
1684920600000|2023-05-24 09:30:00|1258.3|1257.1|1257.1|1255.9|1258.3|1257.1|1257.1|1255.9|51
1684920900000|2023-05-24 09:35:00|1257|1255.8|1257.5|1256.3|1257.5|1256.3|1256.9|1255.7|105
1684921200000|2023-05-24 09:40:00|1257.6|1256.4|1257.6|1256.4|1257.7|1256.5|1257.4|1256.2|13
1684921500000|2023-05-24 09:45:00|1257.5|1256.3|1257.7|1256.5|1257.9|1256.7|1257.3|1256.1|23
1684921800000|2023-05-24 09:50:00|1257.5|1256.3|1257.7|1256.5|1257.8|1256.6|1257.4|1256.2|66
1684922100000|2023-05-24 09:55:00|1257.6|1256.4|1256.5|1255.3|1257.7|1256.5|1256.3|1255.1|50
1684922400000|2023-05-24 10:00:00|1256.3|1255.1|1255.8|1254.6|1256.3|1255.1|1255.3|1254.1|160
1684922700000|2023-05-24 10:05:00|1255.7|1254.5|1256.3|1255.1|1256.4|1255.2|1255.7|1254.5|48
1684923000000|2023-05-24 10:10:00|1256.2|1255|1256.6|1255.4|1256.6|1255.4|1255.9|1254.7|33
1684923300000|2023-05-24 10:15:00|1256.5|1255.3|1255.9|1254.7|1256.5|1255.3|1255.8|1254.6|27
1684923600000|2023-05-24 10:20:00|1256|1254.8|1255.4|1254.2|1256.2|1255|1255.4|1254.2|49
1684923900000|2023-05-24 10:25:00|1255.2|1254|1255.2|1254|1255.3|1254.1|1255|1253.8|32
1684924200000|2023-05-24 10:30:00|1254.7|1253.5|1255|1253.8|1255.5|1254.3|1254.7|1253.5|77
1684924500000|2023-05-24 10:35:00|1254.9|1253.7|1255|1253.8|1255.4|1254.2|1254.6|1253.4|42
1684924800000|2023-05-24 10:40:00|1254.9|1253.7|1254.3|1253.1|1254.9|1253.7|1253.9|1252.7|45
1684925100000|2023-05-24 10:45:00|1254.4|1253.2|1253.7|1252.5|1254.4|1253.2|1253.6|1252.4|48
1684925400000|2023-05-24 10:50:00|1253.9|1252.7|1253.9|1252.7|1254|1252.8|1253.5|1252.3|54
1684925700000|2023-05-24 10:55:00|1253.8|1252.6|1253.8|1252.6|1253.9|1252.7|1253.6|1252.4|22
1684926000000|2023-05-24 11:00:00|1253.7|1252.5|1253.5|1252.3|1253.7|1252.5|1253|1251.8|141
1684926300000|2023-05-24 11:05:00|1253.6|1252.4|1253.3|1252.1|1253.7|1252.5|1253.1|1251.9|73
1684926600000|2023-05-24 11:10:00|1253.5|1252.3|1252.6|1251.4|1253.8|1252.6|1252.6|1251.4|173
1684926900000|2023-05-24 11:15:00|1252.5|1251.3|1253.1|1251.9|1253.2|1252|1252.5|1251.3|35
1684927200000|2023-05-24 11:20:00|1253|1251.8|1252.6|1251.4|1253.2|1252|1252.2|1251|99
1684927500000|2023-05-24 11:25:00|1252.8|1251.6|1252.8|1251.6|1253|1251.8|1252.4|1251.2|96
1684927800000|2023-05-24 11:30:00|1252.7|1251.5|1252.6|1251.4|1252.7|1251.5|1252.5|1251.3|42
1684928100000|2023-05-24 11:35:00|1252.5|1251.3|1253.5|1252.3|1253.5|1252.3|1252.2|1251|159
1684928400000|2023-05-24 11:40:00|1253.7|1252.5|1253.2|1252|1253.9|1252.7|1253.2|1252|127
1684928700000|2023-05-24 11:45:00|1253.4|1252.2|1253.3|1252.1|1253.8|1252.6|1253.2|1252|96
1684929000000|2023-05-24 11:50:00|1253.4|1252.2|1253.4|1252.2|1254|1252.8|1253.3|1252.1|98
1684929300000|2023-05-24 11:55:00|1253.6|1252.4|1253.5|1252.3|1253.9|1252.7|1253.1|1251.9|74
1684929600000|2023-05-24 12:00:00|1253.6|1252.4|1253.8|1252.6|1253.8|1252.6|1253.3|1252.1|57
1684929900000|2023-05-24 12:05:00|1253.6|1252.4|1255.5|1254.3|1255.7|1254.5|1253.6|1252.4|235
1684930200000|2023-05-24 12:10:00|1255.4|1254.2|1255.4|1254.2|1255.7|1254.5|1255.1|1253.9|119
1684930500000|2023-05-24 12:15:00|1255.2|1254|1255.1|1253.9|1255.7|1254.5|1254.8|1253.6|96
1684930800000|2023-05-24 12:20:00|1255.2|1254|1256.7|1255.5|1257.4|1256.2|1255|1253.8|269
1684931100000|2023-05-24 12:25:00|1256.8|1255.6|1257.9|1256.7|1258.1|1256.9|1256.8|1255.6|496
1684931400000|2023-05-24 12:30:00|1257.7|1256.5|1258.1|1256.9|1258.5|1257.3|1257.7|1256.5|269
1684931700000|2023-05-24 12:35:00|1258|1256.8|1259.2|1258|1259.4|1258.2|1257.8|1256.6|127
1684932000000|2023-05-24 12:40:00|1259|1257.8|1259.1|1257.9|1259.4|1258.2|1258.6|1257.4|236
1684935000000|2023-05-24 13:30:00|1258.3|1257.1|1264.3|1263.1|1264.8|1263.6|1256.7|1255.5|3220
1684935300000|2023-05-24 13:35:00|1264.2|1263|1264.7|1263.5|1265|1263.8|1262.4|1261.2|1326
1684935600000|2023-05-24 13:40:00|1264.6|1263.4|1265.2|1264|1265.5|1264.3|1262.9|1261.7|747
1684935900000|2023-05-24 13:45:00|1265.1|1263.9|1264.9|1263.7|1265.7|1264.5|1264|1262.8|1176
1684936200000|2023-05-24 13:50:00|1265|1263.8|1267.7|1266.5|1268|1266.8|1265|1263.8|1342
1684936500000|2023-05-24 13:55:00|1267.4|1266.2|1268.1|1266.9|1268.7|1267.5|1266.5|1265.3|1037
1684936800000|2023-05-24 14:00:00|1267.9|1266.7|1266.8|1265.6|1268.9|1267.7|1266.7|1265.5|1156
1684937100000|2023-05-24 14:05:00|1266.7|1265.5|1268.8|1267.6|1269.1|1267.9|1266.1|1264.9|978
1684937400000|2023-05-24 14:10:00|1268.9|1267.7|1270.3|1269.1|1270.8|1269.6|1268.6|1267.4|1180
1684937700000|2023-05-24 14:15:00|1270.2|1269|1270|1268.8|1271|1269.8|1269.6|1268.4|929
1684938000000|2023-05-24 14:20:00|1270.2|1269|1269|1267.8|1270.8|1269.6|1268.5|1267.3|1076
1684938300000|2023-05-24 14:25:00|1269.2|1268|1270|1268.8|1270.4|1269.2|1269.2|1268|749
1684938600000|2023-05-24 14:30:00|1269.9|1268.7|1270.4|1269.2|1271.1|1269.9|1269.4|1268.2|710
1684938900000|2023-05-24 14:35:00|1270.5|1269.3|1269.5|1268.3|1270.7|1269.5|1269.1|1267.9|495
1684939200000|2023-05-24 14:40:00|1269.4|1268.2|1269.4|1268.2|1270.2|1269|1269.1|1267.9|846
1684939500000|2023-05-24 14:45:00|1269.1|1267.9|1267.3|1266.1|1269.1|1267.9|1266.4|1265.2|692
1684939800000|2023-05-24 14:50:00|1267.5|1266.3|1268.8|1267.6|1269.2|1268|1267.3|1266.1|721
1684940100000|2023-05-24 14:55:00|1268.9|1267.7|1267.9|1266.7|1269|1267.8|1267.7|1266.5|821
1684940400000|2023-05-24 15:00:00|1267.8|1266.6|1265.8|1264.6|1267.8|1266.6|1265.2|1264|747
1684940700000|2023-05-24 15:05:00|1265.7|1264.5|1262.7|1261.5|1265.8|1264.6|1262.5|1261.3|535
1684941000000|2023-05-24 15:10:00|1262.8|1261.6|1263.1|1261.9|1265.1|1263.9|1262.4|1261.2|651
1684941300000|2023-05-24 15:15:00|1263|1261.8|1261.9|1260.7|1263.2|1262|1261.1|1259.9|583
1684941600000|2023-05-24 15:20:00|1261.7|1260.5|1264|1262.8|1264.6|1263.4|1261.6|1260.4|513
1684941900000|2023-05-24 15:25:00|1263.9|1262.7|1265.3|1264.1|1265.5|1264.3|1263.6|1262.4|335
1684942200000|2023-05-24 15:30:00|1265.2|1264|1263.9|1262.7|1266.9|1265.7|1263.7|1262.5|631
1684942500000|2023-05-24 15:35:00|1263.8|1262.6|1262.2|1261|1264.3|1263.1|1262.1|1260.9|305
1684942800000|2023-05-24 15:40:00|1262.3|1261.1|1262.7|1261.5|1263|1261.8|1262|1260.8|384
1684943100000|2023-05-24 15:45:00|1262.8|1261.6|1262.2|1261|1262.8|1261.6|1260.9|1259.7|549
1684943400000|2023-05-24 15:50:00|1262.3|1261.1|1261.4|1260.2|1263|1261.8|1260.9|1259.7|339
1684943700000|2023-05-24 15:55:00|1261.5|1260.3|1262.5|1261.3|1262.8|1261.6|1261.3|1260.1|294
1684944000000|2023-05-24 16:00:00|1262.6|1261.4|1262.9|1261.7|1262.9|1261.7|1261|1259.8|514
1684944300000|2023-05-24 16:05:00|1263|1261.8|1262.5|1261.3|1263.1|1261.9|1261.6|1260.4|393
1684944600000|2023-05-24 16:10:00|1262.4|1261.2|1261.4|1260.2|1262.4|1261.2|1261.2|1260|376
1684944900000|2023-05-24 16:15:00|1261.5|1260.3|1261.2|1260|1261.8|1260.6|1261|1259.8|271
1684945200000|2023-05-24 16:20:00|1261|1259.8|1259.1|1257.9|1261|1259.8|1258.6|1257.4|610
1684945500000|2023-05-24 16:25:00|1259|1257.8|1259.3|1258.1|1259.5|1258.3|1258.4|1257.2|315
1684945800000|2023-05-24 16:30:00|1259.1|1257.9|1257.9|1256.7|1259.1|1257.9|1257.6|1256.4|720
1684946100000|2023-05-24 16:35:00|1258.1|1256.9|1259.4|1258.2|1259.8|1258.6|1257.6|1256.4|571
1684946400000|2023-05-24 16:40:00|1259.5|1258.3|1258.4|1257.2|1260.4|1259.2|1258.4|1257.2|440
1684946700000|2023-05-24 16:45:00|1258.5|1257.3|1258.5|1257.3|1259.1|1257.9|1258.2|1257|335
1684947000000|2023-05-24 16:50:00|1258.6|1257.4|1258.5|1257.3|1259.1|1257.9|1258.2|1257|377
1684947300000|2023-05-24 16:55:00|1258.7|1257.5|1255.8|1254.6|1258.7|1257.5|1255.6|1254.4|588
1684947600000|2023-05-24 17:00:00|1255.7|1254.5|1254.3|1253.1|1255.8|1254.6|1254.2|1253|456
1684947900000|2023-05-24 17:05:00|1254.2|1253|1252.9|1251.7|1254.5|1253.3|1252.1|1250.9|916
1684948200000|2023-05-24 17:10:00|1253|1251.8|1254.7|1253.5|1255|1253.8|1252.2|1251|676
1684948500000|2023-05-24 17:15:00|1254.9|1253.7|1255.7|1254.5|1256.4|1255.2|1254.7|1253.5|577
1684948800000|2023-05-24 17:20:00|1255.5|1254.3|1255.7|1254.5|1256.6|1255.4|1255.5|1254.3|701
1684949100000|2023-05-24 17:25:00|1255.9|1254.7|1255.3|1254.1|1255.9|1254.7|1254.9|1253.7|521
1684949400000|2023-05-24 17:30:00|1255.4|1254.2|1256.9|1255.7|1257.3|1256.1|1255.3|1254.1|374
1684949700000|2023-05-24 17:35:00|1256.8|1255.6|1256.8|1255.6|1257.3|1256.1|1256.5|1255.3|455
1684950000000|2023-05-24 17:40:00|1256.5|1255.3|1257.8|1256.6|1257.9|1256.7|1256.3|1255.1|841
1684950300000|2023-05-24 17:45:00|1257.7|1256.5|1257.8|1256.6|1258.9|1257.7|1257.3|1256.1|660
1684950600000|2023-05-24 17:50:00|1257.7|1256.5|1258.2|1257|1258.5|1257.3|1257.5|1256.3|440
1684950900000|2023-05-24 17:55:00|1258.1|1256.9|1258.6|1257.4|1258.9|1257.7|1257.3|1256.1|520
1684951200000|2023-05-24 18:00:00|1258.5|1257.3|1259|1257.8|1259.3|1258.1|1257.9|1256.7|633
1684951500000|2023-05-24 18:05:00|1258.9|1257.7|1258.4|1257.2|1259.4|1258.2|1258.2|1257|875
1684951800000|2023-05-24 18:10:00|1258.5|1257.3|1258.9|1257.7|1259.5|1258.3|1258.4|1257.2|1636
1684952100000|2023-05-24 18:15:00|1258.8|1257.6|1258.5|1257.3|1258.9|1257.7|1257.6|1256.4|1011
1684972800000|2023-05-25 00:00:00|1258.3|1257.1|1257.9|1256.7|1258.7|1257.5|1257.4|1256.2|118
1684973100000|2023-05-25 00:05:00|1257.8|1256.6|1258|1256.8|1258.7|1257.5|1257.7|1256.5|109
1684973400000|2023-05-25 00:10:00|1257.9|1256.7|1257.2|1256|1257.9|1256.7|1257.2|1256|11
1684973700000|2023-05-25 00:15:00|1257.3|1256.1|1258|1256.8|1258|1256.8|1257.2|1256|131
1684974000000|2023-05-25 00:20:00|1257.9|1256.7|1258.4|1257.2|1258.6|1257.4|1257.5|1256.3|39
1684974300000|2023-05-25 00:25:00|1258.3|1257.1|1258.9|1257.7|1259.1|1257.9|1258.3|1257.1|54
1684974600000|2023-05-25 00:30:00|1258.8|1257.6|1258.7|1257.5|1258.9|1257.7|1258.7|1257.5|18
1684974900000|2023-05-25 00:35:00|1258.6|1257.4|1258.6|1257.4|1258.7|1257.5|1258.5|1257.3|33
1684975200000|2023-05-25 00:40:00|1258.5|1257.3|1257.8|1256.6|1258.5|1257.3|1257.8|1256.6|34
1684975500000|2023-05-25 00:45:00|1257.9|1256.7|1257.7|1256.5|1258.1|1256.9|1257.7|1256.5|12
1684975800000|2023-05-25 00:50:00|1257.5|1256.3|1257.8|1256.6|1258.2|1257|1257.5|1256.3|38
1684976100000|2023-05-25 00:55:00|1257.9|1256.7|1257.8|1256.6|1257.9|1256.7|1257.5|1256.3|11
1684976400000|2023-05-25 01:00:00|1258|1256.8|1259.1|1257.9|1259.6|1258.4|1258|1256.8|194
1684976700000|2023-05-25 01:05:00|1259.2|1258|1256.8|1255.6|1259.3|1258.1|1256.6|1255.4|198
1684977000000|2023-05-25 01:10:00|1256.9|1255.7|1257.1|1255.9|1257.6|1256.4|1256.6|1255.4|31
1684977300000|2023-05-25 01:15:00|1257|1255.8|1256.4|1255.2|1257.4|1256.2|1256.1|1254.9|80
1684977600000|2023-05-25 01:20:00|1256.5|1255.3|1255.5|1254.3|1256.7|1255.5|1255.3|1254.1|38
1684977900000|2023-05-25 01:25:00|1255.6|1254.4|1255.6|1254.4|1256|1254.8|1254.8|1253.6|58
1684978200000|2023-05-25 01:30:00|1255.5|1254.3|1255.4|1254.2|1255.8|1254.6|1255|1253.8|70
1684978500000|2023-05-25 01:35:00|1255.3|1254.1|1254.8|1253.6|1255.3|1254.1|1254.5|1253.3|67
1684978800000|2023-05-25 01:40:00|1254.6|1253.4|1254.2|1253|1254.9|1253.7|1254.1|1252.9|106
1684979100000|2023-05-25 01:45:00|1254.3|1253.1|1255.3|1254.1|1255.5|1254.3|1254.2|1253|176
1684979400000|2023-05-25 01:50:00|1255.1|1253.9|1254.6|1253.4|1255.1|1253.9|1254.6|1253.4|15
1684979700000|2023-05-25 01:55:00|1254.7|1253.5|1254.2|1253|1254.8|1253.6|1254|1252.8|56
1684980000000|2023-05-25 02:00:00|1254.3|1253.1|1255|1253.8|1255.1|1253.9|1254|1252.8|38
1684980300000|2023-05-25 02:05:00|1255.1|1253.9|1255|1253.8|1255.2|1254|1254.8|1253.6|12
1684980600000|2023-05-25 02:10:00|1254.8|1253.6|1255.2|1254|1255.4|1254.2|1254.8|1253.6|11
1684980900000|2023-05-25 02:15:00|1255.1|1253.9|1255.3|1254.1|1255.3|1254.1|1255.1|1253.9|9
1684981200000|2023-05-25 02:20:00|1255.1|1253.9|1255.1|1253.9|1255.4|1254.2|1255.1|1253.9|22
1684981500000|2023-05-25 02:25:00|1255.3|1254.1|1255.3|1254.1|1255.3|1254.1|1255.1|1253.9|9
1684981800000|2023-05-25 02:30:00|1255.1|1253.9|1255.3|1254.1|1255.4|1254.2|1254.9|1253.7|88
1684982100000|2023-05-25 02:35:00|1255.2|1254|1256.5|1255.3|1257.1|1255.9|1255.1|1253.9|64
1684982400000|2023-05-25 02:40:00|1256.6|1255.4|1255.9|1254.7|1256.6|1255.4|1255.7|1254.5|10
1684982700000|2023-05-25 02:45:00|1255.8|1254.6|1255.2|1254|1256.1|1254.9|1255|1253.8|33
1684983000000|2023-05-25 02:50:00|1255.1|1253.9|1254.7|1253.5|1255.2|1254|1254.7|1253.5|15
1684983300000|2023-05-25 02:55:00|1254.8|1253.6|1254.6|1253.4|1255.2|1254|1254.5|1253.3|11
1684983600000|2023-05-25 03:00:00|1254.7|1253.5|1254.6|1253.4|1254.9|1253.7|1254.6|1253.4|16
1684983900000|2023-05-25 03:05:00|1254.8|1253.6|1254.4|1253.2|1254.9|1253.7|1254.4|1253.2|13
1684984200000|2023-05-25 03:10:00|1254.5|1253.3|1254.7|1253.5|1255.1|1253.9|1254.4|1253.2|17
1684984500000|2023-05-25 03:15:00|1254.6|1253.4|1254.5|1253.3|1254.9|1253.7|1254.4|1253.2|32
1684984800000|2023-05-25 03:20:00|1254.4|1253.2|1253.6|1252.4|1254.4|1253.2|1253.5|1252.3|118
1684985100000|2023-05-25 03:25:00|1253.7|1252.5|1253.5|1252.3|1253.8|1252.6|1253.4|1252.2|93
1684985400000|2023-05-25 03:30:00|1253.6|1252.4|1254.1|1252.9|1254.1|1252.9|1253.6|1252.4|37
1684985700000|2023-05-25 03:35:00|1254|1252.8|1254.3|1253.1|1254.3|1253.1|1254|1252.8|38
1684986000000|2023-05-25 03:40:00|1254.4|1253.2|1254.4|1253.2|1254.5|1253.3|1254.3|1253.1|15
1684986300000|2023-05-25 03:45:00|1254.3|1253.1|1254.7|1253.5|1254.7|1253.5|1254.3|1253.1|26
1684986600000|2023-05-25 03:50:00|||||||||5
1684986900000|2023-05-25 03:55:00|1254.9|1253.7|1255.2|1254|1255.2|1254|1254.9|1253.7|37
1684987200000|2023-05-25 04:00:00|1255.3|1254.1|1255.2|1254|1255.3|1254.1|1255.2|1254|12
1684987500000|2023-05-25 04:05:00|1255.1|1253.9|1255|1253.8|1255.2|1254|1255|1253.8|5
1684987800000|2023-05-25 04:10:00|1255.2|1254|1255|1253.8|1255.2|1254|1255|1253.8|5
1684988100000|2023-05-25 04:15:00|1255.1|1253.9|1255.2|1254|1255.3|1254.1|1255.1|1253.9|7
1684988400000|2023-05-25 04:20:00|1255.1|1253.9|1255.4|1254.2|1255.4|1254.2|1255.1|1253.9|5
1684988700000|2023-05-25 04:25:00|1255.3|1254.1|1255.4|1254.2|1255.4|1254.2|1255.2|1254|2
1684989000000|2023-05-25 04:30:00|1255.6|1254.4|1255.6|1254.4|1255.9|1254.7|1255.6|1254.4|35
1684989300000|2023-05-25 04:35:00|1255.5|1254.3|1255.5|1254.3|1255.5|1254.3|1255.5|1254.3|3
1684989600000|2023-05-25 04:40:00|1255.4|1254.2|1255.6|1254.4|1255.7|1254.5|1255.4|1254.2|11
1684989900000|2023-05-25 04:45:00|1255.7|1254.5|1255.5|1254.3|1255.7|1254.5|1255.3|1254.1|6
1684990200000|2023-05-25 04:50:00|1255.3|1254.1|1255.3|1254.1|1255.3|1254.1|1255.3|1254.1|7
1684990500000|2023-05-25 04:55:00|1255|1253.8|1255|1253.8|1255|1253.8|1255|1253.8|25
1684990800000|2023-05-25 05:00:00|1255.1|1253.9|1255.3|1254.1|1255.5|1254.3|1255.1|1253.9|11
1684991100000|2023-05-25 05:05:00|1255.2|1254|1255|1253.8|1255.2|1254|1255|1253.8|17
1684991400000|2023-05-25 05:10:00|1254.7|1253.5|1255.4|1254.2|1255.4|1254.2|1254.7|1253.5|19
1684991700000|2023-05-25 05:15:00|1255.2|1254|1254.9|1253.7|1255.2|1254|1254.9|1253.7|16
1684992000000|2023-05-25 05:20:00|1255|1253.8|1254.8|1253.6|1255|1253.8|1254.7|1253.5|9
1684992300000|2023-05-25 05:25:00|1255|1253.8|1255.5|1254.3|1255.7|1254.5|1255|1253.8|32
1684992600000|2023-05-25 05:30:00|1255|1253.8|1255.4|1254.2|1255.7|1254.5|1254.8|1253.6|47
1684992900000|2023-05-25 05:35:00|1255.5|1254.3|1254.4|1253.2|1255.6|1254.4|1254.4|1253.2|27
1684993200000|2023-05-25 05:40:00|1254.3|1253.1|1255.4|1254.2|1255.4|1254.2|1254.2|1253|105
1684993500000|2023-05-25 05:45:00|1255.3|1254.1|1255|1253.8|1255.7|1254.5|1254.7|1253.5|196
1684993800000|2023-05-25 05:50:00|1255.1|1253.9|1254.9|1253.7|1255.7|1254.5|1254.9|1253.7|55
1684994100000|2023-05-25 05:55:00|1254.7|1253.5|1254.1|1252.9|1254.7|1253.5|1254.1|1252.9|28
1684994400000|2023-05-25 06:00:00|1253.8|1252.6|1253.4|1252.2|1254|1252.8|1253.4|1252.2|38
1684994700000|2023-05-25 06:05:00|1253.5|1252.3|1253.3|1252.1|1254|1252.8|1253.2|1252|20
1684995000000|2023-05-25 06:10:00|1253.2|1252|1253.7|1252.5|1253.9|1252.7|1253.2|1252|27
1684995300000|2023-05-25 06:15:00|1253.8|1252.6|1254|1252.8|1254.4|1253.2|1253.5|1252.3|23
1684995600000|2023-05-25 06:20:00|1253.9|1252.7|1255|1253.8|1255|1253.8|1253.7|1252.5|20
1684995900000|2023-05-25 06:25:00|1255.1|1253.9|1255.9|1254.7|1256.6|1255.4|1254.8|1253.6|132
1684996200000|2023-05-25 06:30:00|1255.7|1254.5|1256.1|1254.9|1256.3|1255.1|1254.9|1253.7|58
1684996500000|2023-05-25 06:35:00|1256.2|1255|1255.9|1254.7|1256.6|1255.4|1255.8|1254.6|50
1684996800000|2023-05-25 06:40:00|1255.8|1254.6|1255|1253.8|1255.8|1254.6|1255|1253.8|14
1684997100000|2023-05-25 06:45:00|1254.8|1253.6|1255.5|1254.3|1256.2|1255|1254.8|1253.6|31
1684997400000|2023-05-25 06:50:00|1255.4|1254.2|1255.2|1254|1255.9|1254.7|1255|1253.8|47
1684997700000|2023-05-25 06:55:00|1255.4|1254.2|1254.2|1253|1255.4|1254.2|1254|1252.8|79
1684998000000|2023-05-25 07:00:00|1254.1|1252.9|1253.3|1252.1|1254.1|1252.9|1253.2|1252|54
1684998300000|2023-05-25 07:05:00|1253.4|1252.2|1253.4|1252.2|1253.5|1252.3|1253.2|1252|14
1684998600000|2023-05-25 07:10:00|1253.3|1252.1|1253.3|1252.1|1253.6|1252.4|1253.1|1251.9|82
1684998900000|2023-05-25 07:15:00|1253.2|1252|1254|1252.8|1254|1252.8|1253|1251.8|157
1684999200000|2023-05-25 07:20:00|1253.9|1252.7|1254.2|1253|1254.3|1253.1|1253.7|1252.5|19
1684999500000|2023-05-25 07:25:00|1254|1252.8|1254.5|1253.3|1254.6|1253.4|1253.9|1252.7|44
1684999800000|2023-05-25 07:30:00|1254.6|1253.4|1254.5|1253.3|1254.7|1253.5|1254|1252.8|34
1685000100000|2023-05-25 07:35:00|1254.6|1253.4|1253.3|1252.1|1254.6|1253.4|1253.2|1252|87
1685000400000|2023-05-25 07:40:00|1253.4|1252.2|1253.2|1252|1253.9|1252.7|1253.2|1252|271
1685000700000|2023-05-25 07:45:00|1253.1|1251.9|1253.1|1251.9|1253.2|1252|1252.9|1251.7|85
1685001000000|2023-05-25 07:50:00|1253|1251.8|1252.9|1251.7|1253.3|1252.1|1252.4|1251.2|189
1685001300000|2023-05-25 07:55:00|1253.1|1251.9|1252.5|1251.3|1253.2|1252|1252.1|1250.9|257
1685001600000|2023-05-25 08:00:00|1252.6|1251.4|1252|1250.8|1252.6|1251.4|1251.8|1250.6|123
1685001900000|2023-05-25 08:05:00|1252.2|1251|1252.4|1251.2|1252.5|1251.3|1252|1250.8|76
1685002200000|2023-05-25 08:10:00|1252.2|1251|1252|1250.8|1252.4|1251.2|1252|1250.8|70
1685002500000|2023-05-25 08:15:00|1251.9|1250.7|1251.9|1250.7|1251.9|1250.7|1251.5|1250.3|38
1685002800000|2023-05-25 08:20:00|1251.8|1250.6|1251.5|1250.3|1251.8|1250.6|1251.3|1250.1|188
1685003100000|2023-05-25 08:25:00|1251.6|1250.4|1251.9|1250.7|1252.4|1251.2|1251.6|1250.4|84
1685003400000|2023-05-25 08:30:00|1251.7|1250.5|1251.4|1250.2|1251.7|1250.5|1251.2|1250|149
1685003700000|2023-05-25 08:35:00|1251.6|1250.4|1251.6|1250.4|1252|1250.8|1251.5|1250.3|58
1685004000000|2023-05-25 08:40:00|1251.7|1250.5|1252.8|1251.6|1252.8|1251.6|1251.5|1250.3|66
1685004300000|2023-05-25 08:45:00|1252.7|1251.5|1252.7|1251.5|1253.2|1252|1252.5|1251.3|71
1685004600000|2023-05-25 08:50:00|1252.8|1251.6|1252.9|1251.7|1253.5|1252.3|1252.5|1251.3|79
1685004900000|2023-05-25 08:55:00|1252.8|1251.6|1251.9|1250.7|1252.8|1251.6|1251.9|1250.7|23
1685005200000|2023-05-25 09:00:00|1251.8|1250.6|1251.8|1250.6|1252.1|1250.9|1251.7|1250.5|17
1685005500000|2023-05-25 09:05:00|1251.7|1250.5|1251.8|1250.6|1251.9|1250.7|1251.3|1250.1|45
1685005800000|2023-05-25 09:10:00|1251.6|1250.4|1252.2|1251|1252.3|1251.1|1251.2|1250|144
1685006100000|2023-05-25 09:15:00|1252.3|1251.1|1253|1251.8|1253.1|1251.9|1252|1250.8|39
1685006400000|2023-05-25 09:20:00|1252.9|1251.7|1252.8|1251.6|1253|1251.8|1252.6|1251.4|46
1685006700000|2023-05-25 09:25:00|1252.7|1251.5|1251.8|1250.6|1252.7|1251.5|1251.6|1250.4|44
1685007000000|2023-05-25 09:30:00|1251.7|1250.5|1251.2|1250|1251.7|1250.5|1251.1|1249.9|41
1685007300000|2023-05-25 09:35:00|1251.1|1249.9|1251.1|1249.9|1251.3|1250.1|1250.9|1249.7|31
1685007600000|2023-05-25 09:40:00|1251|1249.8|1250.9|1249.7|1251.1|1249.9|1250.8|1249.6|36
1685007900000|2023-05-25 09:45:00|1250.8|1249.6|1251|1249.8|1251|1249.8|1250.8|1249.6|17
1685008200000|2023-05-25 09:50:00|1251.1|1249.9|1250.8|1249.6|1251.2|1250|1250.8|1249.6|12
1685008500000|2023-05-25 09:55:00|1250.7|1249.5|1250.9|1249.7|1251|1249.8|1250.3|1249.1|127
1685008800000|2023-05-25 10:00:00|1251|1249.8|1250.5|1249.3|1251|1249.8|1250.5|1249.3|3
1685009100000|2023-05-25 10:05:00|1250.4|1249.2|1251.1|1249.9|1251.1|1249.9|1250.3|1249.1|27
1685009400000|2023-05-25 10:10:00|1251.3|1250.1|1251.9|1250.7|1251.9|1250.7|1251.3|1250.1|219
1685009700000|2023-05-25 10:15:00|1252.1|1250.9|1253.8|1252.6|1253.8|1252.6|1252.1|1250.9|144
1685010000000|2023-05-25 10:20:00|1253.6|1252.4|1254.7|1253.5|1254.8|1253.6|1253.6|1252.4|64
1685010300000|2023-05-25 10:25:00|1254.6|1253.4|1255.3|1254.1|1255.3|1254.1|1254.4|1253.2|137
1685010600000|2023-05-25 10:30:00|1255.4|1254.2|1255.4|1254.2|1255.6|1254.4|1254.7|1253.5|55
1685010900000|2023-05-25 10:35:00|1255.2|1254|1255.7|1254.5|1256.1|1254.9|1255.1|1253.9|100
1685011200000|2023-05-25 10:40:00|1255.8|1254.6|1256.4|1255.2|1256.6|1255.4|1255.7|1254.5|53
1685011500000|2023-05-25 10:45:00|1256.5|1255.3|1255.7|1254.5|1256.7|1255.5|1255.7|1254.5|42
1685011800000|2023-05-25 10:50:00|1255.6|1254.4|1255.6|1254.4|1255.7|1254.5|1255.2|1254|118
1685012100000|2023-05-25 10:55:00|1255.5|1254.3|1255.6|1254.4|1255.9|1254.7|1255.2|1254|191
1685012400000|2023-05-25 11:00:00|1255.5|1254.3|1254.5|1253.3|1255.6|1254.4|1254.5|1253.3|77
1685012700000|2023-05-25 11:05:00|1254.4|1253.2|1254.2|1253|1254.4|1253.2|1253.5|1252.3|108
1685013000000|2023-05-25 11:10:00|1254.5|1253.3|1255.4|1254.2|1255.4|1254.2|1254.4|1253.2|184
1685013300000|2023-05-25 11:15:00|1255.5|1254.3|1257.1|1255.9|1257.3|1256.1|1255.2|1254|296
1685013600000|2023-05-25 11:20:00|1257.2|1256|1256.6|1255.4|1257.7|1256.5|1256.6|1255.4|136
1685013900000|2023-05-25 11:25:00|1256.3|1255.1|1256.2|1255|1256.7|1255.5|1256.1|1254.9|111
1685014200000|2023-05-25 11:30:00|1256.3|1255.1|1255.1|1253.9|1256.4|1255.2|1255.1|1253.9|66
1685014500000|2023-05-25 11:35:00|1254.9|1253.7|1254.2|1253|1254.9|1253.7|1254.1|1252.9|106
1685014800000|2023-05-25 11:40:00|1254.1|1252.9|1253|1251.8|1254.1|1252.9|1253|1251.8|161
1685015100000|2023-05-25 11:45:00|1252.9|1251.7|1253|1251.8|1253|1251.8|1252.3|1251.1|70
1685015400000|2023-05-25 11:50:00|1253.2|1252|1253.2|1252|1253.2|1252|1252.8|1251.6|67
1685015700000|2023-05-25 11:55:00|1253.3|1252.1|1254.5|1253.3|1254.8|1253.6|1253.3|1252.1|97
1685016000000|2023-05-25 12:00:00|1254.7|1253.5|1253.7|1252.5|1255.2|1254|1253.7|1252.5|177
1685016300000|2023-05-25 12:05:00|1253.8|1252.6|1254.8|1253.6|1254.9|1253.7|1253.8|1252.6|320
1685016600000|2023-05-25 12:10:00|1255|1253.8|1255.7|1254.5|1256.3|1255.1|1254.5|1253.3|167
1685016900000|2023-05-25 12:15:00|1255.8|1254.6|1256.2|1255|1256.5|1255.3|1255.6|1254.4|252
1685017200000|2023-05-25 12:20:00|1256.1|1254.9|1255.9|1254.7|1256.5|1255.3|1255.5|1254.3|139
1685017500000|2023-05-25 12:25:00|1255.8|1254.6|1255.2|1254|1256.1|1254.9|1255.2|1254|100
1685017800000|2023-05-25 12:30:00|1255|1253.8|1255.2|1254|1256|1254.8|1254.6|1253.4|273
1685018100000|2023-05-25 12:35:00|1255.4|1254.2|1254.7|1253.5|1255.9|1254.7|1253.9|1252.7|274
1685018400000|2023-05-25 12:40:00|1254.8|1253.6|1254.6|1253.4|1255.6|1254.4|1254|1252.8|205
1685021400000|2023-05-25 13:30:00|1251.6|1250.4|1254.2|1253|1257|1255.8|1249.6|1248.4|2912
1685021700000|2023-05-25 13:35:00|1254.3|1253.1|1256.5|1255.3|1259.1|1257.9|1253.9|1252.7|1729
1685022000000|2023-05-25 13:40:00|1256.4|1255.2|1258.7|1257.5|1259|1257.8|1255.5|1254.3|921
1685022300000|2023-05-25 13:45:00|1258.8|1257.6|1258.3|1257.1|1260|1258.8|1257|1255.8|1110
1685022600000|2023-05-25 13:50:00|1258.4|1257.2|1258.9|1257.7|1259|1257.8|1257.3|1256.1|570
1685022900000|2023-05-25 13:55:00|1259|1257.8|1261|1259.8|1261.1|1259.9|1259|1257.8|811
1685023200000|2023-05-25 14:00:00|1260.8|1259.6|1259.5|1258.3|1262.2|1261|1259.1|1257.9|1211
1685023500000|2023-05-25 14:05:00|1259.6|1258.4|1256.7|1255.5|1259.8|1258.6|1256.6|1255.4|758
1685023800000|2023-05-25 14:10:00|1256.4|1255.2|1252.5|1251.3|1256.4|1255.2|1252.5|1251.3|1117
1685024100000|2023-05-25 14:15:00|1252.2|1251|1253.2|1252|1253.3|1252.1|1251.7|1250.5|820
1685024400000|2023-05-25 14:20:00|1253|1251.8|1253.7|1252.5|1254.3|1253.1|1252.7|1251.5|533
1685024700000|2023-05-25 14:25:00|1253.8|1252.6|1255.2|1254|1255.4|1254.2|1253.6|1252.4|748
1685025000000|2023-05-25 14:30:00|1255.1|1253.9|1256.1|1254.9|1256.8|1255.6|1253|1251.8|880
1685025300000|2023-05-25 14:35:00|1256|1254.8|1254.9|1253.7|1256.1|1254.9|1253.9|1252.7|834
1685025600000|2023-05-25 14:40:00|1254.8|1253.6|1253.8|1252.6|1255.5|1254.3|1253.7|1252.5|749
1685025900000|2023-05-25 14:45:00|1253.7|1252.5|1251.9|1250.7|1254|1252.8|1251.7|1250.5|1245
1685026200000|2023-05-25 14:50:00|1252|1250.8|1254|1252.8|1254.4|1253.2|1251.8|1250.6|631
1685026500000|2023-05-25 14:55:00|1253.9|1252.7|1255|1253.8|1255.4|1254.2|1253.8|1252.6|829
1685026800000|2023-05-25 15:00:00|1255.1|1253.9|1259.5|1258.3|1259.7|1258.5|1254.4|1253.2|876
1685027100000|2023-05-25 15:05:00|1259.4|1258.2|1257.9|1256.7|1260.7|1259.5|1257.6|1256.4|934
1685027400000|2023-05-25 15:10:00|1258|1256.8|1258.9|1257.7|1259|1257.8|1257|1255.8|818
1685027700000|2023-05-25 15:15:00|1259|1257.8|1256.9|1255.7|1259.6|1258.4|1256.8|1255.6|744
1685028000000|2023-05-25 15:20:00|1256.8|1255.6|1254.9|1253.7|1257.5|1256.3|1254.6|1253.4|549
1685028300000|2023-05-25 15:25:00|1255|1253.8|1255.6|1254.4|1256|1254.8|1254|1252.8|675
1685028600000|2023-05-25 15:30:00|1255.5|1254.3|1252.4|1251.2|1255.6|1254.4|1251.8|1250.6|867
1685028900000|2023-05-25 15:35:00|1252.3|1251.1|1251.7|1250.5|1252.9|1251.7|1251.6|1250.4|559
1685029200000|2023-05-25 15:40:00|1251.6|1250.4|1251.5|1250.3|1251.8|1250.6|1250.4|1249.2|802
1685029500000|2023-05-25 15:45:00|1251.4|1250.2|1250.9|1249.7|1251.5|1250.3|1250|1248.8|890
1685029800000|2023-05-25 15:50:00|1250.8|1249.6|1249.8|1248.6|1250.9|1249.7|1249.7|1248.5|405
1685030100000|2023-05-25 15:55:00|1249.5|1248.3|1246.5|1245.3|1249.5|1248.3|1246.3|1245.1|1253
1685030400000|2023-05-25 16:00:00|1246.4|1245.2|1244.3|1243.1|1246.5|1245.3|1244|1242.8|1169
1685030700000|2023-05-25 16:05:00|1244.4|1243.2|1241.9|1240.7|1244.6|1243.4|1239.8|1238.6|1324
1685031000000|2023-05-25 16:10:00|1241.8|1240.6|1242.6|1241.4|1243.6|1242.4|1241.8|1240.6|1186
1685031300000|2023-05-25 16:15:00|1242.5|1241.3|1240.7|1239.5|1242.6|1241.4|1240.4|1239.2|900
1685031600000|2023-05-25 16:20:00|1240.6|1239.4|1237.8|1236.6|1241.1|1239.9|1237.7|1236.5|988
1685031900000|2023-05-25 16:25:00|1237.7|1236.5|1240.2|1239|1240.2|1239|1236.7|1235.5|1275
1685032200000|2023-05-25 16:30:00|1240|1238.8|1242.6|1241.4|1243.2|1242|1239.8|1238.6|1173
1685032500000|2023-05-25 16:35:00|1242.8|1241.6|1243.7|1242.5|1244|1242.8|1242.5|1241.3|698
1685032800000|2023-05-25 16:40:00|1243.8|1242.6|1246.6|1245.4|1247|1245.8|1243.5|1242.3|1542
1685033100000|2023-05-25 16:45:00|1246.5|1245.3|1246.5|1245.3|1247|1245.8|1245.5|1244.3|1168
1685033400000|2023-05-25 16:50:00|1246.6|1245.4|1247.6|1246.4|1248.1|1246.9|1246.6|1245.4|869
1685033700000|2023-05-25 16:55:00|1247.5|1246.3|1248.7|1247.5|1249.7|1248.5|1247.5|1246.3|927
1685034000000|2023-05-25 17:00:00|1248.6|1247.4|1251|1249.8|1251.1|1249.9|1248.3|1247.1|814
1685034300000|2023-05-25 17:05:00|1250.7|1249.5|1251.5|1250.3|1252.1|1250.9|1250.2|1249|1199
1685034600000|2023-05-25 17:10:00|1251.7|1250.5|1251.7|1250.5|1252.2|1251|1250.7|1249.5|600
1685034900000|2023-05-25 17:15:00|1251.8|1250.6|1252.6|1251.4|1253.7|1252.5|1251.7|1250.5|953
1685035200000|2023-05-25 17:20:00|1252.5|1251.3|1252.4|1251.2|1253.7|1252.5|1251.9|1250.7|631
1685035500000|2023-05-25 17:25:00|1252.6|1251.4|1251.7|1250.5|1253.2|1252|1251.7|1250.5|591
1685035800000|2023-05-25 17:30:00|1251.8|1250.6|1252.3|1251.1|1252.9|1251.7|1251.6|1250.4|563
1685036100000|2023-05-25 17:35:00|1252.2|1251|1251.6|1250.4|1252.6|1251.4|1251.3|1250.1|588
1685036400000|2023-05-25 17:40:00|1251.3|1250.1|1251.1|1249.9|1252.2|1251|1250.9|1249.7|739
1685036700000|2023-05-25 17:45:00|1251.2|1250|1251.3|1250.1|1251.8|1250.6|1250.9|1249.7|440
1685037000000|2023-05-25 17:50:00|1251.4|1250.2|1249.7|1248.5|1251.8|1250.6|1249.2|1248|728
1685037300000|2023-05-25 17:55:00|1249.8|1248.6|1250.9|1249.7|1251|1249.8|1249.5|1248.3|692
1685037600000|2023-05-25 18:00:00|1251|1249.8|1252.5|1251.3|1252.9|1251.7|1250.9|1249.7|1389
1685037900000|2023-05-25 18:05:00|1252.4|1251.2|1252.4|1251.2|1254.7|1253.5|1251.7|1250.5|1662
1685038200000|2023-05-25 18:10:00|1252.6|1251.4|1250.7|1249.5|1253|1251.8|1249.9|1248.7|2087
1685038500000|2023-05-25 18:15:00|1250.9|1249.7|1252.5|1251.3|1253|1251.8|1250.5|1249.3|1076
1685059200000|2023-05-26 00:00:00|1249|1247.8|1250|1248.8|1250.8|1249.6|1248.8|1247.6|349
1685059500000|2023-05-26 00:05:00|1249.9|1248.7|1249.7|1248.5|1250.3|1249.1|1249.5|1248.3|167
1685059800000|2023-05-26 00:10:00|1249.8|1248.6|1251|1249.8|1251|1249.8|1249.8|1248.6|76
1685060100000|2023-05-26 00:15:00|1250.9|1249.7|1247.9|1246.7|1250.9|1249.7|1247.7|1246.5|194
1685060400000|2023-05-26 00:20:00|1248|1246.8|1247.9|1246.7|1248|1246.8|1247.7|1246.5|38
1685060700000|2023-05-26 00:25:00|1247.6|1246.4|1248.6|1247.4|1248.6|1247.4|1247.6|1246.4|80
1685061000000|2023-05-26 00:30:00|1248.9|1247.7|1248.6|1247.4|1248.9|1247.7|1248.4|1247.2|29
1685061300000|2023-05-26 00:35:00|1248.5|1247.3|1248.6|1247.4|1248.6|1247.4|1248.3|1247.1|30
1685061600000|2023-05-26 00:40:00|1248.5|1247.3|1247.7|1246.5|1248.5|1247.3|1247.6|1246.4|38
1685061900000|2023-05-26 00:45:00|1247.8|1246.6|1247.9|1246.7|1248|1246.8|1247.4|1246.2|48
1685062200000|2023-05-26 00:50:00|1248|1246.8|1247.8|1246.6|1248|1246.8|1247.6|1246.4|32
1685062500000|2023-05-26 00:55:00|1247.7|1246.5|1248.6|1247.4|1248.6|1247.4|1247.7|1246.5|37
1685062800000|2023-05-26 01:00:00|1248.5|1247.3|1249.2|1248|1249.2|1248|1247.9|1246.7|161
1685063100000|2023-05-26 01:05:00|1249.1|1247.9|1250.7|1249.5|1250.7|1249.5|1248.8|1247.6|131
1685063400000|2023-05-26 01:10:00|1250.6|1249.4|1249.5|1248.3|1250.8|1249.6|1249.5|1248.3|73
1685063700000|2023-05-26 01:15:00|1249.4|1248.2|1250.3|1249.1|1250.4|1249.2|1249|1247.8|64
1685064000000|2023-05-26 01:20:00|1250.4|1249.2|1248.9|1247.7|1250.6|1249.4|1248.8|1247.6|40
1685064300000|2023-05-26 01:25:00|1249|1247.8|1249.7|1248.5|1249.7|1248.5|1248.7|1247.5|25
1685064600000|2023-05-26 01:30:00|1249.6|1248.4|1249.9|1248.7|1250.1|1248.9|1249.1|1247.9|56
1685064900000|2023-05-26 01:35:00|1250|1248.8|1251|1249.8|1251.2|1250|1250|1248.8|110
1685065200000|2023-05-26 01:40:00|1251.1|1249.9|1252.2|1251|1252.5|1251.3|1251|1249.8|145
1685065500000|2023-05-26 01:45:00|1252.4|1251.2|1251.9|1250.7|1252.5|1251.3|1251.9|1250.7|35
1685065800000|2023-05-26 01:50:00|1252|1250.8|1251.7|1250.5|1252.4|1251.2|1251.7|1250.5|51
1685066100000|2023-05-26 01:55:00|1251.8|1250.6|1252.5|1251.3|1252.8|1251.6|1251.8|1250.6|68
1685066400000|2023-05-26 02:00:00|1252.4|1251.2|1253.1|1251.9|1253.3|1252.1|1252.4|1251.2|46
1685066700000|2023-05-26 02:05:00|1252.8|1251.6|1252.7|1251.5|1252.9|1251.7|1252.6|1251.4|54
1685067000000|2023-05-26 02:10:00|1252.8|1251.6|1251.5|1250.3|1252.8|1251.6|1251|1249.8|77
1685067300000|2023-05-26 02:15:00|1251.6|1250.4|1252.6|1251.4|1252.7|1251.5|1251.6|1250.4|34
1685067600000|2023-05-26 02:20:00|1252.7|1251.5|1252.6|1251.4|1252.8|1251.6|1252.5|1251.3|25
1685067900000|2023-05-26 02:25:00|1252.8|1251.6|1252.4|1251.2|1252.8|1251.6|1252.1|1250.9|23
1685068200000|2023-05-26 02:30:00|1252.3|1251.1|1252.3|1251.1|1252.6|1251.4|1251.9|1250.7|24
1685068500000|2023-05-26 02:35:00|1252.4|1251.2|1251.4|1250.2|1252.4|1251.2|1251.4|1250.2|84
1685068800000|2023-05-26 02:40:00|1251.3|1250.1|1252|1250.8|1252.3|1251.1|1251.3|1250.1|14
1685069100000|2023-05-26 02:45:00|1252.1|1250.9|1251.5|1250.3|1252.2|1251|1251.4|1250.2|19
1685069400000|2023-05-26 02:50:00|1251.4|1250.2|1251.7|1250.5|1251.7|1250.5|1251.3|1250.1|7
1685069700000|2023-05-26 02:55:00|1251.5|1250.3|1252.2|1251|1252.3|1251.1|1251.4|1250.2|18
1685070000000|2023-05-26 03:00:00|1252|1250.8|1252.3|1251.1|1252.4|1251.2|1251.9|1250.7|16
1685070300000|2023-05-26 03:05:00|1252.4|1251.2|1252.4|1251.2|1252.8|1251.6|1252.2|1251|44
1685070600000|2023-05-26 03:10:00|1252.5|1251.3|1252.6|1251.4|1252.9|1251.7|1252.3|1251.1|4
1685070900000|2023-05-26 03:15:00|1252.5|1251.3|1252.7|1251.5|1252.8|1251.6|1252.4|1251.2|5
1685071200000|2023-05-26 03:20:00|1252.8|1251.6|1253.5|1252.3|1253.5|1252.3|1252.7|1251.5|32
1685071500000|2023-05-26 03:25:00|1253.4|1252.2|1253.4|1252.2|1253.5|1252.3|1252.9|1251.7|55
1685071800000|2023-05-26 03:30:00|1253.3|1252.1|1252.8|1251.6|1253.3|1252.1|1252.8|1251.6|9
1685072100000|2023-05-26 03:35:00|1252.7|1251.5|1252.6|1251.4|1252.8|1251.6|1252.6|1251.4|7
1685072400000|2023-05-26 03:40:00|1252.8|1251.6|1252.6|1251.4|1252.8|1251.6|1252.6|1251.4|14
1685072700000|2023-05-26 03:45:00|1252.5|1251.3|1252.8|1251.6|1252.9|1251.7|1252.5|1251.3|4
1685073000000|2023-05-26 03:50:00|1252.9|1251.7|1253.2|1252|1253.3|1252.1|1252.9|1251.7|11
1685073300000|2023-05-26 03:55:00|1253.1|1251.9|1253.2|1252|1253.2|1252|1252.9|1251.7|4
1685073600000|2023-05-26 04:00:00|1253.1|1251.9|1253.7|1252.5|1253.7|1252.5|1253.1|1251.9|65
1685073900000|2023-05-26 04:05:00|||||||||11
1685074200000|2023-05-26 04:10:00|1254|1252.8|1253.8|1252.6|1254|1252.8|1253.8|1252.6|32
1685074500000|2023-05-26 04:15:00|1254|1252.8|1253.8|1252.6|1254|1252.8|1253.8|1252.6|13
1685074800000|2023-05-26 04:20:00|1253.7|1252.5|1253.7|1252.5|1253.9|1252.7|1253.7|1252.5|37
1685075100000|2023-05-26 04:25:00|1253.8|1252.6|1253.8|1252.6|1253.9|1252.7|1253.7|1252.5|24
1685075400000|2023-05-26 04:30:00|1253.7|1252.5|1253.9|1252.7|1254.4|1253.2|1253.7|1252.5|59
1685075700000|2023-05-26 04:35:00|1254|1252.8|1253.8|1252.6|1254.1|1252.9|1253.7|1252.5|11
1685076000000|2023-05-26 04:40:00|1253.7|1252.5|1254|1252.8|1254.1|1252.9|1253.6|1252.4|14
1685076300000|2023-05-26 04:45:00|1253.9|1252.7|1254.3|1253.1|1254.9|1253.7|1253.9|1252.7|56
1685076600000|2023-05-26 04:50:00|1254.4|1253.2|1254|1252.8|1254.4|1253.2|1254|1252.8|6
1685076900000|2023-05-26 04:55:00|1254.1|1252.9|1254|1252.8|1254.1|1252.9|1253.8|1252.6|20
1685077200000|2023-05-26 05:00:00|1254.1|1252.9|1254.3|1253.1|1254.6|1253.4|1254|1252.8|17
1685077500000|2023-05-26 05:05:00|1254.4|1253.2|1254.8|1253.6|1255.1|1253.9|1254.4|1253.2|82
1685077800000|2023-05-26 05:10:00|1254.9|1253.7|1255|1253.8|1255.2|1254|1254.8|1253.6|51
1685078100000|2023-05-26 05:15:00|1254.7|1253.5|1254.5|1253.3|1254.8|1253.6|1254.5|1253.3|44
1685078400000|2023-05-26 05:20:00|1254.7|1253.5|1255|1253.8|1255.1|1253.9|1254.7|1253.5|38
1685078700000|2023-05-26 05:25:00|1254.8|1253.6|1254.5|1253.3|1255.1|1253.9|1254.2|1253|27
1685079000000|2023-05-26 05:30:00|1254.9|1253.7|1255.8|1254.6|1256.5|1255.3|1254.9|1253.7|269
1685079300000|2023-05-26 05:35:00|1255.7|1254.5|1256.5|1255.3|1256.8|1255.6|1255|1253.8|170
1685079600000|2023-05-26 05:40:00|1256.4|1255.2|1256.5|1255.3|1257|1255.8|1256|1254.8|119
1685079900000|2023-05-26 05:45:00|1256.4|1255.2|1257.2|1256|1257.5|1256.3|1256|1254.8|123
1685080200000|2023-05-26 05:50:00|1257.1|1255.9|1257.1|1255.9|1257.3|1256.1|1256.2|1255|85
1685080500000|2023-05-26 05:55:00|1257|1255.8|1256.7|1255.5|1257|1255.8|1256.4|1255.2|48
1685080800000|2023-05-26 06:00:00|1256.6|1255.4|1256.5|1255.3|1257.1|1255.9|1256.4|1255.2|19
1685081100000|2023-05-26 06:05:00|1256.6|1255.4|1256.8|1255.6|1257|1255.8|1256.3|1255.1|56
1685081400000|2023-05-26 06:10:00|1256.9|1255.7|1256.8|1255.6|1256.9|1255.7|1256.4|1255.2|45
1685081700000|2023-05-26 06:15:00|1256.7|1255.5|1256.8|1255.6|1256.9|1255.7|1256.2|1255|33
1685082000000|2023-05-26 06:20:00|1256.7|1255.5|1257.5|1256.3|1257.5|1256.3|1256.7|1255.5|56
1685082300000|2023-05-26 06:25:00|1257.4|1256.2|1257.6|1256.4|1257.9|1256.7|1257|1255.8|184
1685082600000|2023-05-26 06:30:00|1257.4|1256.2|1258.7|1257.5|1258.7|1257.5|1257.4|1256.2|131
1685082900000|2023-05-26 06:35:00|1258.5|1257.3|1259.1|1257.9|1259.1|1257.9|1258.4|1257.2|217
1685083200000|2023-05-26 06:40:00|1259.2|1258|1259.2|1258|1259.4|1258.2|1258.7|1257.5|86
1685083500000|2023-05-26 06:45:00|1259.1|1257.9|1259|1257.8|1259.1|1257.9|1258.1|1256.9|81
1685083800000|2023-05-26 06:50:00|1258.8|1257.6|1258.8|1257.6|1259.2|1258|1258.5|1257.3|119
1685084100000|2023-05-26 06:55:00|1258.7|1257.5|1259.1|1257.9|1259.6|1258.4|1258.6|1257.4|152
1685084400000|2023-05-26 07:00:00|1259|1257.8|1258.9|1257.7|1259.2|1258|1258.8|1257.6|97
1685084700000|2023-05-26 07:05:00|1258.8|1257.6|1259.6|1258.4|1259.6|1258.4|1258.7|1257.5|48
1685085000000|2023-05-26 07:10:00|1259.5|1258.3|1260|1258.8|1260.3|1259.1|1259.5|1258.3|160
1685085300000|2023-05-26 07:15:00|1260.1|1258.9|1259.8|1258.6|1260.1|1258.9|1259.7|1258.5|62
1685085600000|2023-05-26 07:20:00|1259.9|1258.7|1259.3|1258.1|1260|1258.8|1258.8|1257.6|143
1685085900000|2023-05-26 07:25:00|1259.2|1258|1259|1257.8|1259.2|1258|1258.5|1257.3|13
1685086200000|2023-05-26 07:30:00|1258.8|1257.6|1259.1|1257.9|1259.4|1258.2|1258.6|1257.4|23
1685086500000|2023-05-26 07:35:00|1258.8|1257.6|1258.4|1257.2|1258.9|1257.7|1257.8|1256.6|73
1685086800000|2023-05-26 07:40:00|1258.6|1257.4|1258.9|1257.7|1259.1|1257.9|1258.6|1257.4|47
1685087100000|2023-05-26 07:45:00|1259.1|1257.9|1258.7|1257.5|1259.3|1258.1|1258.6|1257.4|40
1685087400000|2023-05-26 07:50:00|1258.8|1257.6|1259.4|1258.2|1259.7|1258.5|1258.7|1257.5|25
1685087700000|2023-05-26 07:55:00|1259.2|1258|1259.5|1258.3|1259.5|1258.3|1259.1|1257.9|56
1685088000000|2023-05-26 08:00:00|1259.7|1258.5|1259.6|1258.4|1259.8|1258.6|1259.2|1258|145
1685088300000|2023-05-26 08:05:00|1259.4|1258.2|1259|1257.8|1259.6|1258.4|1259|1257.8|126
1685088600000|2023-05-26 08:10:00|1259.1|1257.9|1259.4|1258.2|1259.5|1258.3|1259|1257.8|22
1685088900000|2023-05-26 08:15:00|1259.5|1258.3|1260.4|1259.2|1260.4|1259.2|1259.5|1258.3|63
1685089200000|2023-05-26 08:20:00|1260.3|1259.1|1260.1|1258.9|1260.5|1259.3|1260.1|1258.9|137
1685089500000|2023-05-26 08:25:00|1260.2|1259|1258.1|1256.9|1260.2|1259|1258.1|1256.9|64
1685089800000|2023-05-26 08:30:00|1258|1256.8|1258|1256.8|1258.5|1257.3|1258|1256.8|31
1685090100000|2023-05-26 08:35:00|1258.2|1257|1258.1|1256.9|1258.3|1257.1|1257.7|1256.5|93
1685090400000|2023-05-26 08:40:00|1258|1256.8|1258.5|1257.3|1258.6|1257.4|1257.5|1256.3|89
1685090700000|2023-05-26 08:45:00|1258.8|1257.6|1259.1|1257.9|1259.3|1258.1|1258.7|1257.5|43
1685091000000|2023-05-26 08:50:00|1258.9|1257.7|1259.3|1258.1|1259.3|1258.1|1258.9|1257.7|34
1685091300000|2023-05-26 08:55:00|1259.2|1258|1259.5|1258.3|1259.7|1258.5|1259.1|1257.9|29
1685091600000|2023-05-26 09:00:00|1259.4|1258.2|1259.4|1258.2|1259.6|1258.4|1259.1|1257.9|67
1685091900000|2023-05-26 09:05:00|1259.3|1258.1|1260|1258.8|1260|1258.8|1259.2|1258|48
1685092200000|2023-05-26 09:10:00|1259.9|1258.7|1259.2|1258|1259.9|1258.7|1259.1|1257.9|30
1685092500000|2023-05-26 09:15:00|1259.3|1258.1|1259.1|1257.9|1259.9|1258.7|1259.1|1257.9|15
1685092800000|2023-05-26 09:20:00|1259|1257.8|1258.5|1257.3|1259.1|1257.9|1258.5|1257.3|58
1685093100000|2023-05-26 09:25:00|1258.4|1257.2|1258.4|1257.2|1259|1257.8|1258.3|1257.1|30
1685093400000|2023-05-26 09:30:00|1258.6|1257.4|1258.5|1257.3|1258.7|1257.5|1258.4|1257.2|24
1685093700000|2023-05-26 09:35:00|1258.6|1257.4|1259.1|1257.9|1259.4|1258.2|1258.5|1257.3|22
1685094000000|2023-05-26 09:40:00|1259.2|1258|1258.6|1257.4|1259.3|1258.1|1258.4|1257.2|16
1685094300000|2023-05-26 09:45:00|1258.7|1257.5|1259|1257.8|1259.2|1258|1258.7|1257.5|28
1685094600000|2023-05-26 09:50:00|1259.1|1257.9|1258.1|1256.9|1259.1|1257.9|1258.1|1256.9|53
1685094900000|2023-05-26 09:55:00|1258.2|1257|1259.1|1257.9|1259.1|1257.9|1258.1|1256.9|73
1685095200000|2023-05-26 10:00:00|1259|1257.8|1259.8|1258.6|1260|1258.8|1259|1257.8|37
1685095500000|2023-05-26 10:05:00|1259.9|1258.7|1260.3|1259.1|1260.6|1259.4|1259.9|1258.7|129
1685095800000|2023-05-26 10:10:00|1260.2|1259|1259.3|1258.1|1260.2|1259|1259.3|1258.1|68
1685096100000|2023-05-26 10:15:00|1259.2|1258|1259.9|1258.7|1259.9|1258.7|1258.9|1257.7|68
1685096400000|2023-05-26 10:20:00|1259.6|1258.4|1259.7|1258.5|1259.9|1258.7|1258.9|1257.7|46
1685096700000|2023-05-26 10:25:00|1259.6|1258.4|1260.2|1259|1260.3|1259.1|1259.6|1258.4|43
1685097000000|2023-05-26 10:30:00|1260.3|1259.1|1260.1|1258.9|1260.9|1259.7|1260|1258.8|71
1685097300000|2023-05-26 10:35:00|1260.2|1259|1260.1|1258.9|1260.2|1259|1260|1258.8|21
1685097600000|2023-05-26 10:40:00|1260|1258.8|1259.8|1258.6|1260.1|1258.9|1259.5|1258.3|36
1685097900000|2023-05-26 10:45:00|1259.9|1258.7|1260.6|1259.4|1260.6|1259.4|1259.9|1258.7|72
1685098200000|2023-05-26 10:50:00|1260.4|1259.2|1260.7|1259.5|1260.7|1259.5|1260.2|1259|48
1685098500000|2023-05-26 10:55:00|1261|1259.8|1261|1259.8|1261.2|1260|1260.8|1259.6|93
1685098800000|2023-05-26 11:00:00|1260.9|1259.7|1260.7|1259.5|1261.5|1260.3|1260.7|1259.5|153
1685099100000|2023-05-26 11:05:00|1260.5|1259.3|1260.8|1259.6|1261.4|1260.2|1260.3|1259.1|144
1685099400000|2023-05-26 11:10:00|1260.7|1259.5|1260.8|1259.6|1261.6|1260.4|1260.7|1259.5|131
1685099700000|2023-05-26 11:15:00|1261|1259.8|1261.1|1259.9|1261.2|1260|1260.8|1259.6|66
1685100000000|2023-05-26 11:20:00|1261.4|1260.2|1262.6|1261.4|1262.6|1261.4|1261.4|1260.2|122
1685100300000|2023-05-26 11:25:00|1262.7|1261.5|1262.7|1261.5|1263.3|1262.1|1262.4|1261.2|199
1685100600000|2023-05-26 11:30:00|1262.8|1261.6|1261.6|1260.4|1263.6|1262.4|1261.5|1260.3|262
1685100900000|2023-05-26 11:35:00|1261.5|1260.3|1261.4|1260.2|1261.6|1260.4|1260.9|1259.7|108
1685101200000|2023-05-26 11:40:00|1261.5|1260.3|1261.6|1260.4|1261.8|1260.6|1260.8|1259.6|96
1685101500000|2023-05-26 11:45:00|1261.5|1260.3|1261.3|1260.1|1261.7|1260.5|1260.8|1259.6|123
1685101800000|2023-05-26 11:50:00|1261|1259.8|1262.3|1261.1|1262.8|1261.6|1261|1259.8|114
1685102100000|2023-05-26 11:55:00|1262.4|1261.2|1262.2|1261|1262.9|1261.7|1262.2|1261|102
1685102400000|2023-05-26 12:00:00|1262.1|1260.9|1262.3|1261.1|1262.6|1261.4|1261.8|1260.6|155
1685102700000|2023-05-26 12:05:00|1262.4|1261.2|1262.7|1261.5|1262.8|1261.6|1262.3|1261.1|169
1685103000000|2023-05-26 12:10:00|1262.6|1261.4|1263.4|1262.2|1263.6|1262.4|1262.6|1261.4|227
1685103300000|2023-05-26 12:15:00|1263.6|1262.4|1264.1|1262.9|1264.1|1262.9|1263.6|1262.4|192
1685103600000|2023-05-26 12:20:00|1264|1262.8|1262.8|1261.6|1265|1263.8|1262.8|1261.6|341
1685103900000|2023-05-26 12:25:00|1262.7|1261.5|1262.8|1261.6|1263.3|1262.1|1262.7|1261.5|171
1685104200000|2023-05-26 12:30:00|1262.1|1260.9|1262.1|1260.9|1262.6|1261.4|1261.6|1260.4|299
1685104500000|2023-05-26 12:35:00|1262|1260.8|1260.9|1259.7|1262|1260.8|1260.7|1259.5|378
1685104800000|2023-05-26 12:40:00|1260.7|1259.5|1261.3|1260.1|1261.9|1260.7|1260.7|1259.5|352
1685107800000|2023-05-26 13:30:00|1262.2|1261|1260.2|1259|1263|1261.8|1256.4|1255.2|2582
1685108100000|2023-05-26 13:35:00|1260|1258.8|1260|1258.8|1261.1|1259.9|1259.1|1257.9|912
1685108400000|2023-05-26 13:40:00|1259.9|1258.7|1260.3|1259.1|1261.3|1260.1|1259.6|1258.4|751
1685108700000|2023-05-26 13:45:00|1260.5|1259.3|1261.2|1260|1262.9|1261.7|1260.3|1259.1|922
1685109000000|2023-05-26 13:50:00|1261.3|1260.1|1262.6|1261.4|1262.8|1261.6|1260.7|1259.5|724
1685109300000|2023-05-26 13:55:00|1262.7|1261.5|1262.3|1261.1|1264.7|1263.5|1262.3|1261.1|973
1685109600000|2023-05-26 14:00:00|1262.2|1261|1257.7|1256.5|1262.3|1261.1|1257.7|1256.5|1523
1685109900000|2023-05-26 14:05:00|1257.8|1256.6|1257.6|1256.4|1259|1257.8|1256.7|1255.5|1479
1685110200000|2023-05-26 14:10:00|1257.7|1256.5|1258.8|1257.6|1259|1257.8|1256.4|1255.2|1096
1685110500000|2023-05-26 14:15:00|1258.9|1257.7|1261.2|1260|1261.5|1260.3|1258.9|1257.7|1004
1685110800000|2023-05-26 14:20:00|1261.3|1260.1|1260.4|1259.2|1262.8|1261.6|1259.7|1258.5|934
1685111100000|2023-05-26 14:25:00|1260.5|1259.3|1262.2|1261|1262.5|1261.3|1259.5|1258.3|798
1685111400000|2023-05-26 14:30:00|1262.3|1261.1|1263.2|1262|1263.4|1262.2|1261.6|1260.4|857
1685111700000|2023-05-26 14:35:00|1263.1|1261.9|1262.1|1260.9|1263.3|1262.1|1262.1|1260.9|565
1685112000000|2023-05-26 14:40:00|1262.2|1261|1263.2|1262|1263.2|1262|1262|1260.8|634
1685112300000|2023-05-26 14:45:00|1263|1261.8|1262.4|1261.2|1263.1|1261.9|1261.5|1260.3|505
1685112600000|2023-05-26 14:50:00|1262.2|1261|1262.1|1260.9|1263.1|1261.9|1261.5|1260.3|738
1685112900000|2023-05-26 14:55:00|1261.9|1260.7|1263.1|1261.9|1263.3|1262.1|1261.9|1260.7|498
1685113200000|2023-05-26 15:00:00|1263.2|1262|1265.1|1263.9|1266.3|1265.1|1263|1261.8|1528
1685113500000|2023-05-26 15:05:00|1264.9|1263.7|1263.8|1262.6|1267|1265.8|1263.3|1262.1|1514
1685113800000|2023-05-26 15:10:00|1263.9|1262.7|1265.6|1264.4|1265.9|1264.7|1263.8|1262.6|687
1685114100000|2023-05-26 15:15:00|1265.7|1264.5|1265.8|1264.6|1267.8|1266.6|1265.5|1264.3|1001
1685114400000|2023-05-26 15:20:00|1266|1264.8|1264.3|1263.1|1267|1265.8|1264.2|1263|761
1685114700000|2023-05-26 15:25:00|1264.2|1263|1264.7|1263.5|1265|1263.8|1263.7|1262.5|627
1685115000000|2023-05-26 15:30:00|1264.8|1263.6|1265.2|1264|1265.5|1264.3|1263.6|1262.4|621
1685115300000|2023-05-26 15:35:00|1265.3|1264.1|1264.3|1263.1|1265.7|1264.5|1264.3|1263.1|551
1685115600000|2023-05-26 15:40:00|1264.5|1263.3|1265.4|1264.2|1266.9|1265.7|1264.5|1263.3|767
1685115900000|2023-05-26 15:45:00|1265.1|1263.9|1266|1264.8|1267.5|1266.3|1264.6|1263.4|665
1685116200000|2023-05-26 15:50:00|1266.1|1264.9|1264.9|1263.7|1266.6|1265.4|1264.2|1263|434
1685116500000|2023-05-26 15:55:00|1265|1263.8|1265.3|1264.1|1265.9|1264.7|1264.9|1263.7|541
1685116800000|2023-05-26 16:00:00|1265.2|1264|1265.4|1264.2|1265.7|1264.5|1264.6|1263.4|516
1685117100000|2023-05-26 16:05:00|1265.5|1264.3|1264.5|1263.3|1266.2|1265|1264.5|1263.3|469
1685117400000|2023-05-26 16:10:00|1264.6|1263.4|1262.6|1261.4|1265.2|1264|1262.1|1260.9|830
1685117700000|2023-05-26 16:15:00|1262.7|1261.5|1263.7|1262.5|1264|1262.8|1262.6|1261.4|620
1685118000000|2023-05-26 16:20:00|1263.8|1262.6|1263.3|1262.1|1264.2|1263|1263.1|1261.9|392
1685118300000|2023-05-26 16:25:00|1263.4|1262.2|1264.6|1263.4|1265.4|1264.2|1263.4|1262.2|609
1685118600000|2023-05-26 16:30:00|1264.7|1263.5|1264.5|1263.3|1265.3|1264.1|1263.7|1262.5|836
1685118900000|2023-05-26 16:35:00|1264.4|1263.2|1262.9|1261.7|1264.7|1263.5|1262.7|1261.5|498
1685119200000|2023-05-26 16:40:00|1262.7|1261.5|1262.3|1261.1|1263.5|1262.3|1262.3|1261.1|737
1685119500000|2023-05-26 16:45:00|1262.5|1261.3|1262.5|1261.3|1262.8|1261.6|1261.7|1260.5|710
1685119800000|2023-05-26 16:50:00|1262.7|1261.5|1263|1261.8|1263|1261.8|1262.3|1261.1|406
1685120100000|2023-05-26 16:55:00|1262.9|1261.7|1262.6|1261.4|1263|1261.8|1261.5|1260.3|482
1685120400000|2023-05-26 17:00:00|1263.3|1262.1|1261.6|1260.4|1263.5|1262.3|1261.6|1260.4|592
1685120700000|2023-05-26 17:05:00|1261.8|1260.6|1260.9|1259.7|1262|1260.8|1260.5|1259.3|738
1685121000000|2023-05-26 17:10:00|1261|1259.8|1260.7|1259.5|1261.2|1260|1260.2|1259|492
1685121300000|2023-05-26 17:15:00|1260.5|1259.3|1258.9|1257.7|1260.7|1259.5|1258.6|1257.4|714
1685121600000|2023-05-26 17:20:00|1258.7|1257.5|1258.7|1257.5|1259.1|1257.9|1258|1256.8|702
1685121900000|2023-05-26 17:25:00|1258.6|1257.4|1260.1|1258.9|1260.1|1258.9|1258.6|1257.4|404
1685122200000|2023-05-26 17:30:00|1260|1258.8|1261.4|1260.2|1261.5|1260.3|1260|1258.8|545
1685122500000|2023-05-26 17:35:00|1261.5|1260.3|1262.9|1261.7|1263|1261.8|1261.1|1259.9|679
1685122800000|2023-05-26 17:40:00|1262.8|1261.6|1262.9|1261.7|1263.3|1262.1|1262.4|1261.2|575
1685123100000|2023-05-26 17:45:00|1262.7|1261.5|1263.6|1262.4|1263.6|1262.4|1262.1|1260.9|622
1685123400000|2023-05-26 17:50:00|1263.7|1262.5|1263|1261.8|1264.1|1262.9|1263|1261.8|473
1685123700000|2023-05-26 17:55:00|1263.1|1261.9|1263.2|1262|1263.7|1262.5|1263|1261.8|283
1685124000000|2023-05-26 18:00:00|1263.1|1261.9|1265.3|1264.1|1265.3|1264.1|1263.1|1261.9|761
1685124300000|2023-05-26 18:05:00|1265.2|1264|1264.3|1263.1|1265.3|1264.1|1263.8|1262.6|832
1685124600000|2023-05-26 18:10:00|1264.4|1263.2|1263.4|1262.2|1264.4|1263.2|1262.9|1261.7|1728
1685124900000|2023-05-26 18:15:00|1263.3|1262.1|1262.1|1260.9|1263.4|1262.2|1260.7|1259.5|1335
1685404800000|2023-05-30 00:00:00|1255.7|1254.5|1252.7|1251.5|1255.8|1254.6|1251.9|1250.7|615
1685405100000|2023-05-30 00:05:00|1252.5|1251.3|1251.5|1250.3|1252.7|1251.5|1251.2|1250|225
1685405400000|2023-05-30 00:10:00|1251.6|1250.4|1249.6|1248.4|1252.3|1251.1|1249.6|1248.4|145
1685405700000|2023-05-30 00:15:00|1249.5|1248.3|1251.5|1250.3|1251.5|1250.3|1249.5|1248.3|97
1685406000000|2023-05-30 00:20:00|1251.2|1250|1250.6|1249.4|1251.4|1250.2|1250.3|1249.1|100
1685406300000|2023-05-30 00:25:00|1250.5|1249.3|1248.6|1247.4|1250.6|1249.4|1248.4|1247.2|101
1685406600000|2023-05-30 00:30:00|1248.4|1247.2|1249|1247.8|1249.9|1248.7|1248.4|1247.2|75
1685406900000|2023-05-30 00:35:00|1248.9|1247.7|1249.8|1248.6|1250.2|1249|1248.7|1247.5|94
1685407200000|2023-05-30 00:40:00|1249.7|1248.5|1249.7|1248.5|1249.9|1248.7|1249.2|1248|45
1685407500000|2023-05-30 00:45:00|1249.8|1248.6|1250.4|1249.2|1250.6|1249.4|1249.7|1248.5|100
1685407800000|2023-05-30 00:50:00|1250.3|1249.1|1248.9|1247.7|1250.7|1249.5|1248.6|1247.4|92
1685408100000|2023-05-30 00:55:00|1249|1247.8|1249.8|1248.6|1250.3|1249.1|1249|1247.8|88
1685408400000|2023-05-30 01:00:00|1249.6|1248.4|1246.6|1245.4|1249.6|1248.4|1244.6|1243.4|552
1685408700000|2023-05-30 01:05:00|1246.5|1245.3|1248.4|1247.2|1248.4|1247.2|1246.4|1245.2|306
1685409000000|2023-05-30 01:10:00|1248.5|1247.3|1249.8|1248.6|1250|1248.8|1248.5|1247.3|252
1685409300000|2023-05-30 01:15:00|1249.7|1248.5|1249.6|1248.4|1250.6|1249.4|1249.1|1247.9|211
1685409600000|2023-05-30 01:20:00|1249.7|1248.5|1250.8|1249.6|1251.4|1250.2|1249.7|1248.5|118
1685409900000|2023-05-30 01:25:00|1250.9|1249.7|1251.1|1249.9|1251.9|1250.7|1250.7|1249.5|69
1685410200000|2023-05-30 01:30:00|1250.8|1249.6|1250.6|1249.4|1251.1|1249.9|1249.9|1248.7|101
1685410500000|2023-05-30 01:35:00|1250.4|1249.2|1250.3|1249.1|1251.2|1250|1250.3|1249.1|36
1685410800000|2023-05-30 01:40:00|1250.4|1249.2|1249.8|1248.6|1250.5|1249.3|1249.3|1248.1|64
1685411100000|2023-05-30 01:45:00|1249.7|1248.5|1249.4|1248.2|1250.3|1249.1|1249.3|1248.1|68
1685411400000|2023-05-30 01:50:00|1249.5|1248.3|1249.4|1248.2|1249.5|1248.3|1249.1|1247.9|77
1685411700000|2023-05-30 01:55:00|1249.5|1248.3|1249.6|1248.4|1249.8|1248.6|1249.3|1248.1|18
1685412000000|2023-05-30 02:00:00|1249.5|1248.3|1249.8|1248.6|1250.1|1248.9|1249.5|1248.3|25
1685412300000|2023-05-30 02:05:00|1250|1248.8|1248.6|1247.4|1250.2|1249|1248.6|1247.4|81
1685412600000|2023-05-30 02:10:00|1248.4|1247.2|1248.8|1247.6|1249.4|1248.2|1248.1|1246.9|49
1685412900000|2023-05-30 02:15:00|1248.9|1247.7|1248.7|1247.5|1248.9|1247.7|1248.5|1247.3|10
1685413200000|2023-05-30 02:20:00|1248.8|1247.6|1248.6|1247.4|1248.9|1247.7|1248.5|1247.3|6
1685413500000|2023-05-30 02:25:00|1248.7|1247.5|1248.9|1247.7|1249|1247.8|1248.5|1247.3|24
1685413800000|2023-05-30 02:30:00|1249|1247.8|1248.5|1247.3|1249|1247.8|1248.3|1247.1|21
1685414100000|2023-05-30 02:35:00|1248.4|1247.2|1247.9|1246.7|1249.1|1247.9|1247.9|1246.7|74
1685414400000|2023-05-30 02:40:00|1248|1246.8|1247.7|1246.5|1248|1246.8|1247.7|1246.5|37
1685414700000|2023-05-30 02:45:00|1247.8|1246.6|1248|1246.8|1248.3|1247.1|1247.5|1246.3|25
1685415000000|2023-05-30 02:50:00|1247.8|1246.6|1247.7|1246.5|1248.2|1247|1247.7|1246.5|37
1685415300000|2023-05-30 02:55:00|1247.6|1246.4|1247.4|1246.2|1247.8|1246.6|1247.1|1245.9|95
1685415600000|2023-05-30 03:00:00|1247.3|1246.1|1247|1245.8|1247.5|1246.3|1246.9|1245.7|39
1685415900000|2023-05-30 03:05:00|1247.2|1246|1245.7|1244.5|1247.3|1246.1|1245.2|1244|271
1685416200000|2023-05-30 03:10:00|1245.6|1244.4|1246.2|1245|1246.3|1245.1|1245.6|1244.4|51
1685416500000|2023-05-30 03:15:00|1246.3|1245.1|1245.6|1244.4|1246.4|1245.2|1245.5|1244.3|29
1685416800000|2023-05-30 03:20:00|1245.5|1244.3|1245.2|1244|1246.3|1245.1|1245.2|1244|43
1685417100000|2023-05-30 03:25:00|1245.1|1243.9|1244.3|1243.1|1245.1|1243.9|1244.2|1243|68
1685417400000|2023-05-30 03:30:00|1244.2|1243|1243.8|1242.6|1244.4|1243.2|1243.5|1242.3|95
1685417700000|2023-05-30 03:35:00|1243.7|1242.5|1243.8|1242.6|1244|1242.8|1243.7|1242.5|14
1685418000000|2023-05-30 03:40:00|1243.9|1242.7|1243.1|1241.9|1243.9|1242.7|1243.1|1241.9|28
1685418300000|2023-05-30 03:45:00|1242.9|1241.7|1243.2|1242|1243.3|1242.1|1242.9|1241.7|27
1685418600000|2023-05-30 03:50:00|1243.1|1241.9|1242.9|1241.7|1243.2|1242|1242.5|1241.3|15
1685418900000|2023-05-30 03:55:00|1242.5|1241.3|1242.2|1241|1242.6|1241.4|1242.2|1241|36
1685419200000|2023-05-30 04:00:00|1242.3|1241.1|1241.6|1240.4|1242.3|1241.1|1241.6|1240.4|39
1685419500000|2023-05-30 04:05:00|1241.5|1240.3|1242.2|1241|1242.6|1241.4|1241.4|1240.2|102
1685419800000|2023-05-30 04:10:00|1242.3|1241.1|1242.7|1241.5|1242.8|1241.6|1241.9|1240.7|48
1685420100000|2023-05-30 04:15:00|1242.8|1241.6|1242.9|1241.7|1243.2|1242|1242.6|1241.4|80
1685420400000|2023-05-30 04:20:00|1242.8|1241.6|1241.7|1240.5|1242.8|1241.6|1241.2|1240|79
1685420700000|2023-05-30 04:25:00|1241.6|1240.4|1241.4|1240.2|1241.9|1240.7|1241|1239.8|37
1685421000000|2023-05-30 04:30:00|1241.3|1240.1|1241|1239.8|1242.1|1240.9|1240.6|1239.4|67
1685421300000|2023-05-30 04:35:00|1241.1|1239.9|1241.6|1240.4|1241.6|1240.4|1240.7|1239.5|38
1685421600000|2023-05-30 04:40:00|1241.5|1240.3|1241.3|1240.1|1241.6|1240.4|1241.1|1239.9|10
1685421900000|2023-05-30 04:45:00|1241.2|1240|1241.6|1240.4|1241.6|1240.4|1241.2|1240|14
1685422200000|2023-05-30 04:50:00|1241.5|1240.3|1241.6|1240.4|1241.9|1240.7|1241.4|1240.2|14
1685422500000|2023-05-30 04:55:00|1241.5|1240.3|1241.5|1240.3|1241.5|1240.3|1241.4|1240.2|9
1685422800000|2023-05-30 05:00:00|1241.2|1240|1241.4|1240.2|1241.7|1240.5|1241.2|1240|26
1685423100000|2023-05-30 05:05:00|1241.3|1240.1|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|27
1685423400000|2023-05-30 05:10:00|1241.3|1240.1|1241.6|1240.4|1241.6|1240.4|1241.2|1240|51
1685423700000|2023-05-30 05:15:00|1241.4|1240.2|1241.6|1240.4|1242.1|1240.9|1241.4|1240.2|52
1685424000000|2023-05-30 05:20:00|1241.7|1240.5|1241.8|1240.6|1242|1240.8|1241.2|1240|85
1685424300000|2023-05-30 05:25:00|1242|1240.8|1241.3|1240.1|1242|1240.8|1241.1|1239.9|86
1685424600000|2023-05-30 05:30:00|1241.6|1240.4|1240.9|1239.7|1242|1240.8|1240.8|1239.6|111
1685424900000|2023-05-30 05:35:00|1241|1239.8|1241.1|1239.9|1241.7|1240.5|1240.9|1239.7|33
1685425200000|2023-05-30 05:40:00|1241|1239.8|1241|1239.8|1241.2|1240|1240.7|1239.5|30
1685425500000|2023-05-30 05:45:00|1241.1|1239.9|1240.8|1239.6|1241.2|1240|1240.7|1239.5|39
1685425800000|2023-05-30 05:50:00|1241|1239.8|1240.8|1239.6|1241|1239.8|1240.5|1239.3|92
1685426100000|2023-05-30 05:55:00|1240.9|1239.7|1240.4|1239.2|1241|1239.8|1240.3|1239.1|58
1685426400000|2023-05-30 06:00:00|1240.5|1239.3|1241.2|1240|1241.3|1240.1|1240.3|1239.1|46
1685426700000|2023-05-30 06:05:00|1241.3|1240.1|1241.7|1240.5|1242.2|1241|1241|1239.8|154
1685427000000|2023-05-30 06:10:00|1241.8|1240.6|1240.7|1239.5|1241.8|1240.6|1240.6|1239.4|60
1685427300000|2023-05-30 06:15:00|1240.5|1239.3|1241|1239.8|1241.4|1240.2|1240.4|1239.2|73
1685427600000|2023-05-30 06:20:00|1240.8|1239.6|1242.2|1241|1242.2|1241|1240.8|1239.6|160
1685427900000|2023-05-30 06:25:00|1242.1|1240.9|1242.5|1241.3|1242.7|1241.5|1242.1|1240.9|70
1685428200000|2023-05-30 06:30:00|1242.6|1241.4|1242.2|1241|1242.6|1241.4|1241.9|1240.7|66
1685428500000|2023-05-30 06:35:00|1242.1|1240.9|1241.8|1240.6|1242.2|1241|1241.7|1240.5|28
1685428800000|2023-05-30 06:40:00|1241.9|1240.7|1242|1240.8|1242|1240.8|1241.4|1240.2|60
1685429100000|2023-05-30 06:45:00|1241.9|1240.7|1241.2|1240|1242|1240.8|1241|1239.8|16
1685429400000|2023-05-30 06:50:00|1241.1|1239.9|1241.5|1240.3|1241.8|1240.6|1241.1|1239.9|51
1685429700000|2023-05-30 06:55:00|1241.4|1240.2|1241.5|1240.3|1241.8|1240.6|1241|1239.8|72
1685430000000|2023-05-30 07:00:00|1241.4|1240.2|1240.6|1239.4|1241.6|1240.4|1240.5|1239.3|154
1685430300000|2023-05-30 07:05:00|1240.7|1239.5|1241.1|1239.9|1241.4|1240.2|1240.6|1239.4|52
1685430600000|2023-05-30 07:10:00|1241|1239.8|1240.7|1239.5|1241.1|1239.9|1240.6|1239.4|16
1685430900000|2023-05-30 07:15:00|1240.9|1239.7|1240.1|1238.9|1241.4|1240.2|1240.1|1238.9|128
1685431200000|2023-05-30 07:20:00|1239.8|1238.6|1239.5|1238.3|1239.8|1238.6|1239.2|1238|154
1685431500000|2023-05-30 07:25:00|1239.6|1238.4|1239.8|1238.6|1239.8|1238.6|1239.1|1237.9|54
1685431800000|2023-05-30 07:30:00|1239.7|1238.5|1239.2|1238|1240.1|1238.9|1239.2|1238|33
1685432100000|2023-05-30 07:35:00|1239.1|1237.9|1239.2|1238|1239.2|1238|1238.7|1237.5|31
1685432400000|2023-05-30 07:40:00|1239.3|1238.1|1239.7|1238.5|1240|1238.8|1239.2|1238|75
1685432700000|2023-05-30 07:45:00|1239.6|1238.4|1240.4|1239.2|1240.4|1239.2|1239.6|1238.4|59
1685433000000|2023-05-30 07:50:00|1240.3|1239.1|1240.3|1239.1|1241|1239.8|1240.2|1239|27
1685433300000|2023-05-30 07:55:00|1240.2|1239|1241.2|1240|1241.2|1240|1240.1|1238.9|255
1685433600000|2023-05-30 08:00:00|1241.1|1239.9|1240.4|1239.2|1241.2|1240|1240.2|1239|247
1685433900000|2023-05-30 08:05:00|1240.3|1239.1|1240.6|1239.4|1240.9|1239.7|1240.3|1239.1|118
1685434200000|2023-05-30 08:10:00|1240.7|1239.5|1240.4|1239.2|1240.7|1239.5|1239.9|1238.7|74
1685434500000|2023-05-30 08:15:00|1240.3|1239.1|1241.3|1240.1|1241.3|1240.1|1240.2|1239|50
1685434800000|2023-05-30 08:20:00|1241.5|1240.3|1241.4|1240.2|1241.9|1240.7|1241.4|1240.2|89
1685435100000|2023-05-30 08:25:00|1241.5|1240.3|1240.5|1239.3|1241.5|1240.3|1240.4|1239.2|73
1685435400000|2023-05-30 08:30:00|1240.3|1239.1|1241.1|1239.9|1241.3|1240.1|1240|1238.8|59
1685435700000|2023-05-30 08:35:00|1241.3|1240.1|1241.3|1240.1|1241.4|1240.2|1241|1239.8|50
1685436000000|2023-05-30 08:40:00|1241.4|1240.2|1241.9|1240.7|1242.2|1241|1241.4|1240.2|193
1685436300000|2023-05-30 08:45:00|1242|1240.8|1242.1|1240.9|1242.1|1240.9|1241.9|1240.7|80
1685436600000|2023-05-30 08:50:00|1242.3|1241.1|1242|1240.8|1242.8|1241.6|1242|1240.8|128
1685436900000|2023-05-30 08:55:00|1241.9|1240.7|1241.8|1240.6|1242.2|1241|1241.6|1240.4|48
1685437200000|2023-05-30 09:00:00|1241.6|1240.4|1241.2|1240|1242.1|1240.9|1241.1|1239.9|145
1685437500000|2023-05-30 09:05:00|1241.3|1240.1|1240.4|1239.2|1241.6|1240.4|1240.4|1239.2|104
1685437800000|2023-05-30 09:10:00|1240.2|1239|1240.6|1239.4|1241|1239.8|1240.2|1239|34
1685438100000|2023-05-30 09:15:00|1240.4|1239.2|1240.7|1239.5|1240.7|1239.5|1240.4|1239.2|13
1685438400000|2023-05-30 09:20:00|1240.5|1239.3|1241.4|1240.2|1241.4|1240.2|1240.4|1239.2|30
1685438700000|2023-05-30 09:25:00|1241.5|1240.3|1242|1240.8|1242.7|1241.5|1241.5|1240.3|166
1685439000000|2023-05-30 09:30:00|1242.1|1240.9|1242.4|1241.2|1242.7|1241.5|1242.1|1240.9|33
1685439300000|2023-05-30 09:35:00|1242.6|1241.4|1242.4|1241.2|1242.7|1241.5|1242.3|1241.1|27
1685439600000|2023-05-30 09:40:00|1242.3|1241.1|1242.8|1241.6|1242.8|1241.6|1241.9|1240.7|45
1685439900000|2023-05-30 09:45:00|1242.6|1241.4|1243|1241.8|1243.1|1241.9|1242.5|1241.3|28
1685440200000|2023-05-30 09:50:00|1243.1|1241.9|1243.2|1242|1243.7|1242.5|1243|1241.8|35
1685440500000|2023-05-30 09:55:00|1243.3|1242.1|1242.9|1241.7|1243.3|1242.1|1242.8|1241.6|15
1685440800000|2023-05-30 10:00:00|1243|1241.8|1243.4|1242.2|1243.6|1242.4|1243|1241.8|52
1685441100000|2023-05-30 10:05:00|1243.5|1242.3|1243.3|1242.1|1243.5|1242.3|1242.7|1241.5|30
1685441400000|2023-05-30 10:10:00|1243.4|1242.2|1242.4|1241.2|1243.4|1242.2|1242|1240.8|62
1685441700000|2023-05-30 10:15:00|1242.3|1241.1|1242.4|1241.2|1242.7|1241.5|1242.2|1241|28
1685442000000|2023-05-30 10:20:00|1242.5|1241.3|1242.6|1241.4|1243|1241.8|1242.4|1241.2|20
1685442300000|2023-05-30 10:25:00|1242.7|1241.5|1242.7|1241.5|1242.8|1241.6|1242.3|1241.1|14
1685442600000|2023-05-30 10:30:00|1242.8|1241.6|1243.2|1242|1243.2|1242|1242.7|1241.5|9
1685442900000|2023-05-30 10:35:00|1243.1|1241.9|1243.3|1242.1|1243.8|1242.6|1242.8|1241.6|88
1685443200000|2023-05-30 10:40:00|1243.5|1242.3|1243.3|1242.1|1243.9|1242.7|1243.1|1241.9|66
1685443500000|2023-05-30 10:45:00|1243.4|1242.2|1243.4|1242.2|1244|1242.8|1242.9|1241.7|77
1685443800000|2023-05-30 10:50:00|1243.5|1242.3|1243.1|1241.9|1243.5|1242.3|1242.7|1241.5|45
1685444100000|2023-05-30 10:55:00|1243.2|1242|1242.6|1241.4|1243.2|1242|1242.6|1241.4|28
1685444400000|2023-05-30 11:00:00|1242.7|1241.5|1242.7|1241.5|1242.9|1241.7|1242.4|1241.2|11
1685444700000|2023-05-30 11:05:00|1242.9|1241.7|1241.8|1240.6|1243|1241.8|1241.7|1240.5|43
1685445000000|2023-05-30 11:10:00|1241.7|1240.5|1241.6|1240.4|1242.2|1241|1241.6|1240.4|67
1685445300000|2023-05-30 11:15:00|1241.4|1240.2|1241.4|1240.2|1241.4|1240.2|1241.1|1239.9|27
1685445600000|2023-05-30 11:20:00|1241.5|1240.3|1242.2|1241|1242.2|1241|1241.4|1240.2|82
1685445900000|2023-05-30 11:25:00|1242.3|1241.1|1242.1|1240.9|1242.3|1241.1|1242.1|1240.9|28
1685446200000|2023-05-30 11:30:00|1242.2|1241|1241.6|1240.4|1242.4|1241.2|1241.6|1240.4|68
1685446500000|2023-05-30 11:35:00|1241.3|1240.1|1242.1|1240.9|1242.1|1240.9|1241.1|1239.9|49
1685446800000|2023-05-30 11:40:00|1242|1240.8|1241.8|1240.6|1242.5|1241.3|1241.8|1240.6|42
1685447100000|2023-05-30 11:45:00|1242.2|1241|1242.5|1241.3|1242.6|1241.4|1242|1240.8|83
1685447400000|2023-05-30 11:50:00|1242.4|1241.2|1241.9|1240.7|1242.5|1241.3|1241.8|1240.6|22
1685447700000|2023-05-30 11:55:00|1241.8|1240.6|1242.2|1241|1242.3|1241.1|1241.8|1240.6|23
1685448000000|2023-05-30 12:00:00|1242.1|1240.9|1242.2|1241|1242.5|1241.3|1241.5|1240.3|64
1685448300000|2023-05-30 12:05:00|1242.1|1240.9|1242.1|1240.9|1242.2|1241|1241.3|1240.1|49
1685448600000|2023-05-30 12:10:00|1242|1240.8|1240.7|1239.5|1242.1|1240.9|1240.6|1239.4|95
1685448900000|2023-05-30 12:15:00|1240.6|1239.4|1239.8|1238.6|1240.7|1239.5|1239.4|1238.2|99
1685449200000|2023-05-30 12:20:00|1239.7|1238.5|1239.7|1238.5|1240.5|1239.3|1239.3|1238.1|101
1685449500000|2023-05-30 12:25:00|1239.6|1238.4|1239.3|1238.1|1240|1238.8|1238.7|1237.5|165
1685449800000|2023-05-30 12:30:00|1239.2|1238|1238.7|1237.5|1239.4|1238.2|1237.9|1236.7|404
1685450100000|2023-05-30 12:35:00|1238.6|1237.4|1237.3|1236.1|1239.1|1237.9|1237.3|1236.1|193
1685450400000|2023-05-30 12:40:00|1236.9|1235.7|1236.9|1235.7|1237.5|1236.3|1236.5|1235.3|219
1685453400000|2023-05-30 13:30:00|1236.2|1235|1231|1229.8|1236.3|1235.1|1230.4|1229.2|3460
1685453700000|2023-05-30 13:35:00|1230.9|1229.7|1235.1|1233.9|1236.6|1235.4|1230.6|1229.4|1612
1685454000000|2023-05-30 13:40:00|1235|1233.8|1235.4|1234.2|1236.7|1235.5|1234.8|1233.6|893
1685454300000|2023-05-30 13:45:00|1235.5|1234.3|1233.9|1232.7|1236.1|1234.9|1233.7|1232.5|1175
1685454600000|2023-05-30 13:50:00|1234.1|1232.9|1231.1|1229.9|1234.6|1233.4|1230.8|1229.6|1246
1685454900000|2023-05-30 13:55:00|1231.2|1230|1231.2|1230|1231.8|1230.6|1230.1|1228.9|1314
1685455200000|2023-05-30 14:00:00|1231.1|1229.9|1231.4|1230.2|1232|1230.8|1230.9|1229.7|1223
1685455500000|2023-05-30 14:05:00|1231.3|1230.1|1231.3|1230.1|1232.2|1231|1227.3|1226.1|1682
1685455800000|2023-05-30 14:10:00|1231.4|1230.2|1230.3|1229.1|1232.5|1231.3|1229.8|1228.6|703
1685456100000|2023-05-30 14:15:00|1230.4|1229.2|1230.4|1229.2|1232.3|1231.1|1229.6|1228.4|1250
1685456400000|2023-05-30 14:20:00|1230.3|1229.1|1229.1|1227.9|1230.9|1229.7|1227.7|1226.5|770
1685456700000|2023-05-30 14:25:00|1229|1227.8|1225.8|1224.6|1229.1|1227.9|1225.6|1224.4|1114
1685457000000|2023-05-30 14:30:00|1225.7|1224.5|1224.8|1223.6|1226.2|1225|1224|1222.8|1207
1685457300000|2023-05-30 14:35:00|1224.9|1223.7|1225.6|1224.4|1226.1|1224.9|1223.8|1222.6|962
1685457600000|2023-05-30 14:40:00|1225.7|1224.5|1226.4|1225.2|1228.1|1226.9|1225.3|1224.1|761
1685457900000|2023-05-30 14:45:00|1226.3|1225.1|1226.6|1225.4|1227|1225.8|1225.6|1224.4|708
1685458200000|2023-05-30 14:50:00|1226.5|1225.3|1223.9|1222.7|1226.7|1225.5|1223.9|1222.7|525
1685458500000|2023-05-30 14:55:00|1224.1|1222.9|1225.1|1223.9|1225.2|1224|1223.6|1222.4|718
1685458800000|2023-05-30 15:00:00|1225.4|1224.2|1227.3|1226.1|1228.5|1227.3|1225.4|1224.2|735
1685459100000|2023-05-30 15:05:00|1227.2|1226|1224.4|1223.2|1227.7|1226.5|1224.4|1223.2|601
1685459400000|2023-05-30 15:10:00|1224.6|1223.4|1223.1|1221.9|1225|1223.8|1222.8|1221.6|897
1685459700000|2023-05-30 15:15:00|1223.2|1222|1225.2|1224|1226.1|1224.9|1222|1220.8|1136
1685460000000|2023-05-30 15:20:00|1225.3|1224.1|1224.4|1223.2|1226|1224.8|1224.2|1223|402
1685460300000|2023-05-30 15:25:00|1224.5|1223.3|1225.4|1224.2|1225.9|1224.7|1224.1|1222.9|457
1685460600000|2023-05-30 15:30:00|1225.5|1224.3|1226.2|1225|1226.9|1225.7|1225.1|1223.9|521
1685460900000|2023-05-30 15:35:00|1226.1|1224.9|1225.5|1224.3|1226.4|1225.2|1224.4|1223.2|489
1685461200000|2023-05-30 15:40:00|1225.4|1224.2|1223.3|1222.1|1225.4|1224.2|1223.3|1222.1|488
1685461500000|2023-05-30 15:45:00|1223.2|1222|1223.8|1222.6|1223.9|1222.7|1222.9|1221.7|483
1685461800000|2023-05-30 15:50:00|1223.7|1222.5|1223.2|1222|1223.9|1222.7|1223|1221.8|502
1685462100000|2023-05-30 15:55:00|1223.3|1222.1|1223.1|1221.9|1223.7|1222.5|1222.1|1220.9|550
1685462400000|2023-05-30 16:00:00|1222.7|1221.5|1220.6|1219.4|1222.9|1221.7|1219.8|1218.6|1038
1685462700000|2023-05-30 16:05:00|1220.5|1219.3|1220.7|1219.5|1221.2|1220|1219.2|1218|823
1685463000000|2023-05-30 16:10:00|1220.6|1219.4|1221.6|1220.4|1222.2|1221|1220.5|1219.3|883
1685463300000|2023-05-30 16:15:00|1221.7|1220.5|1220.8|1219.6|1221.9|1220.7|1219.7|1218.5|582
1685463600000|2023-05-30 16:20:00|1220.7|1219.5|1220.1|1218.9|1221.8|1220.6|1220|1218.8|599
1685463900000|2023-05-30 16:25:00|1220|1218.8|1219.1|1217.9|1220.4|1219.2|1219.1|1217.9|759
1685464200000|2023-05-30 16:30:00|1219.3|1218.1|1219.1|1217.9|1219.6|1218.4|1218.2|1217|579
1685464500000|2023-05-30 16:35:00|1219.2|1218|1219.4|1218.2|1220.2|1219|1218.7|1217.5|584
1685464800000|2023-05-30 16:40:00|1219.3|1218.1|1217.1|1215.9|1219.4|1218.2|1217.1|1215.9|725
1685465100000|2023-05-30 16:45:00|1217|1215.8|1217.1|1215.9|1218|1216.8|1216.4|1215.2|765
1685465400000|2023-05-30 16:50:00|1217.2|1216|1217.5|1216.3|1218|1216.8|1216.3|1215.1|678
1685465700000|2023-05-30 16:55:00|1217.4|1216.2|1217.9|1216.7|1218.8|1217.6|1216|1214.8|759
1685466000000|2023-05-30 17:00:00|1217.7|1216.5|1216.7|1215.5|1218|1216.8|1216.2|1215|657
1685466300000|2023-05-30 17:05:00|1216.4|1215.2|1215.9|1214.7|1216.7|1215.5|1215.4|1214.2|532
1685466600000|2023-05-30 17:10:00|1215.8|1214.6|1214.8|1213.6|1215.9|1214.7|1214.2|1213|1193
1685466900000|2023-05-30 17:15:00|1214.7|1213.5|1215.6|1214.4|1215.8|1214.6|1214.3|1213.1|631
1685467200000|2023-05-30 17:20:00|1215.7|1214.5|1214.8|1213.6|1216.2|1215|1214.5|1213.3|594
1685467500000|2023-05-30 17:25:00|1214.7|1213.5|1215.7|1214.5|1215.8|1214.6|1214|1212.8|795
1685467800000|2023-05-30 17:30:00|1216|1214.8|1215.3|1214.1|1216|1214.8|1215.2|1214|426
1685468100000|2023-05-30 17:35:00|1215.2|1214|1215.5|1214.3|1216.5|1215.3|1214.4|1213.2|933
1685468400000|2023-05-30 17:40:00|1215.8|1214.6|1214.2|1213|1216.6|1215.4|1214.2|1213|911
1685468700000|2023-05-30 17:45:00|1214.1|1212.9|1214.9|1213.7|1215.7|1214.5|1213.9|1212.7|816
1685469000000|2023-05-30 17:50:00|1215|1213.8|1214.9|1213.7|1215.3|1214.1|1214.2|1213|888
1685469300000|2023-05-30 17:55:00|1214.8|1213.6|1213.9|1212.7|1215.3|1214.1|1213.7|1212.5|800
1685469600000|2023-05-30 18:00:00|1214|1212.8|1214.8|1213.6|1215.6|1214.4|1213.6|1212.4|865
1685469900000|2023-05-30 18:05:00|1215|1213.8|1215.4|1214.2|1215.7|1214.5|1214.3|1213.1|1171
1685470200000|2023-05-30 18:10:00|1215.5|1214.3|1216.1|1214.9|1216.2|1215|1214.5|1213.3|2154
1685470500000|2023-05-30 18:15:00|1216.2|1215|1215.2|1214|1216.3|1215.1|1214.5|1213.3|1358
1685491200000|2023-05-31 00:00:00|1216.6|1215.4|1215.9|1214.7|1216.8|1215.6|1215.6|1214.4|526
1685491500000|2023-05-31 00:05:00|1215.8|1214.6|1214.8|1213.6|1215.8|1214.6|1214.7|1213.5|151
1685491800000|2023-05-31 00:10:00|1214.7|1213.5|1213.9|1212.7|1214.9|1213.7|1213.8|1212.6|256
1685492100000|2023-05-31 00:15:00|1213.8|1212.6|1214.9|1213.7|1215.2|1214|1213.8|1212.6|91
1685492400000|2023-05-31 00:20:00|1215|1213.8|1215.8|1214.6|1215.9|1214.7|1215|1213.8|68
1685492700000|2023-05-31 00:25:00|1215.7|1214.5|1215.9|1214.7|1215.9|1214.7|1215.2|1214|163
1685493000000|2023-05-31 00:30:00|1215.8|1214.6|1214.4|1213.2|1215.8|1214.6|1213.9|1212.7|81
1685493300000|2023-05-31 00:35:00|1214.6|1213.4|1214|1212.8|1215|1213.8|1214|1212.8|92
1685493600000|2023-05-31 00:40:00|1214.1|1212.9|1212.8|1211.6|1214.2|1213|1212.8|1211.6|95
1685493900000|2023-05-31 00:45:00|1212.9|1211.7|1213.7|1212.5|1213.8|1212.6|1212.8|1211.6|38
1685494200000|2023-05-31 00:50:00|1213.8|1212.6|1213.6|1212.4|1214|1212.8|1213.4|1212.2|38
1685494500000|2023-05-31 00:55:00|1213.5|1212.3|1214.1|1212.9|1214.1|1212.9|1213|1211.8|58
1685494800000|2023-05-31 01:00:00|1214.3|1213.1|1212.5|1211.3|1215.6|1214.4|1211.9|1210.7|269
1685495100000|2023-05-31 01:05:00|1212.4|1211.2|1212.4|1211.2|1213.4|1212.2|1212.3|1211.1|83
1685495400000|2023-05-31 01:10:00|1212.5|1211.3|1212.9|1211.7|1213.1|1211.9|1212.5|1211.3|70
1685495700000|2023-05-31 01:15:00|1213.2|1212|1214.1|1212.9|1214.5|1213.3|1212.5|1211.3|121
1685496000000|2023-05-31 01:20:00|1214.2|1213|1213|1211.8|1215.1|1213.9|1212.9|1211.7|214
1685496300000|2023-05-31 01:25:00|1213.1|1211.9|1212.9|1211.7|1213.4|1212.2|1212.6|1211.4|194
1685496600000|2023-05-31 01:30:00|1213.1|1211.9|1210.4|1209.2|1213.2|1212|1209.6|1208.4|340
1685496900000|2023-05-31 01:35:00|1210.5|1209.3|1210|1208.8|1210.6|1209.4|1209.7|1208.5|57
1685497200000|2023-05-31 01:40:00|1210.2|1209|1209.9|1208.7|1211|1209.8|1209.9|1208.7|93
1685497500000|2023-05-31 01:45:00|1210|1208.8|1210.3|1209.1|1210.7|1209.5|1209.9|1208.7|69
1685497800000|2023-05-31 01:50:00|1210.4|1209.2|1211.4|1210.2|1212.1|1210.9|1210.3|1209.1|36
1685498100000|2023-05-31 01:55:00|1211.3|1210.1|1211.5|1210.3|1211.5|1210.3|1211|1209.8|84
1685498400000|2023-05-31 02:00:00|1211.4|1210.2|1211.2|1210|1212|1210.8|1211.1|1209.9|35
1685498700000|2023-05-31 02:05:00|1211.3|1210.1|1209.6|1208.4|1211.5|1210.3|1209.6|1208.4|77
1685499000000|2023-05-31 02:10:00|1209.7|1208.5|1207.7|1206.5|1209.7|1208.5|1207.6|1206.4|84
1685499300000|2023-05-31 02:15:00|1207.6|1206.4|1207|1205.8|1208.1|1206.9|1205.8|1204.6|171
1685499600000|2023-05-31 02:20:00|1206.9|1205.7|1206.6|1205.4|1207.6|1206.4|1206.1|1204.9|139
1685499900000|2023-05-31 02:25:00|1206.5|1205.3|1206.1|1204.9|1206.6|1205.4|1206.1|1204.9|73
1685500200000|2023-05-31 02:30:00|1206.4|1205.2|1206.1|1204.9|1206.6|1205.4|1205.8|1204.6|67
1685500500000|2023-05-31 02:35:00|1206|1204.8|1204.9|1203.7|1206.2|1205|1204.9|1203.7|184
1685500800000|2023-05-31 02:40:00|1205|1203.8|1205.4|1204.2|1205.6|1204.4|1204.8|1203.6|104
1685501100000|2023-05-31 02:45:00|1205.1|1203.9|1204.3|1203.1|1205.2|1204|1204.3|1203.1|93
1685501400000|2023-05-31 02:50:00|1204.2|1203|1203.7|1202.5|1204.4|1203.2|1203.6|1202.4|105
1685501700000|2023-05-31 02:55:00|1203.6|1202.4|1203.1|1201.9|1203.9|1202.7|1203|1201.8|91
1685502000000|2023-05-31 03:00:00|1203.2|1202|1203.6|1202.4|1203.7|1202.5|1203.1|1201.9|60
1685502300000|2023-05-31 03:05:00|1203.5|1202.3|1203.6|1202.4|1203.9|1202.7|1203.5|1202.3|47
1685502600000|2023-05-31 03:10:00|1203.5|1202.3|1204.2|1203|1204.4|1203.2|1203.5|1202.3|30
1685502900000|2023-05-31 03:15:00|1204.3|1203.1|1204.3|1203.1|1204.5|1203.3|1204.2|1203|14
1685503200000|2023-05-31 03:20:00|1204.4|1203.2|1203.6|1202.4|1204.6|1203.4|1203.6|1202.4|31
1685503500000|2023-05-31 03:25:00|1203.5|1202.3|1203.5|1202.3|1203.7|1202.5|1203.5|1202.3|22
1685503800000|2023-05-31 03:30:00|1203.6|1202.4|1203.1|1201.9|1203.6|1202.4|1203|1201.8|51
1685504100000|2023-05-31 03:35:00|1203|1201.8|1202.7|1201.5|1203.1|1201.9|1202.7|1201.5|16
1685504400000|2023-05-31 03:40:00|1202.8|1201.6|1203.1|1201.9|1203.3|1202.1|1202.8|1201.6|62
1685504700000|2023-05-31 03:45:00|1203.2|1202|1202.7|1201.5|1203.4|1202.2|1202.7|1201.5|18
1685505000000|2023-05-31 03:50:00|1202.5|1201.3|1202.5|1201.3|1202.9|1201.7|1202.4|1201.2|23
1685505300000|2023-05-31 03:55:00|1202.6|1201.4|1202.4|1201.2|1202.9|1201.7|1202.3|1201.1|50
1685505600000|2023-05-31 04:00:00|1202.3|1201.1|1202.7|1201.5|1202.7|1201.5|1202.3|1201.1|12
1685505900000|2023-05-31 04:05:00|1202.6|1201.4|1202.9|1201.7|1202.9|1201.7|1202.5|1201.3|32
1685506200000|2023-05-31 04:10:00|1202.8|1201.6|1203|1201.8|1203|1201.8|1202.8|1201.6|5
1685506500000|2023-05-31 04:15:00|1203.2|1202|1203.4|1202.2|1203.5|1202.3|1203.2|1202|18
1685506800000|2023-05-31 04:20:00|1203.6|1202.4|1203.7|1202.5|1203.7|1202.5|1203.6|1202.4|10
1685507100000|2023-05-31 04:25:00|1203.6|1202.4|1203.6|1202.4|1203.8|1202.6|1203.4|1202.2|49
1685507400000|2023-05-31 04:30:00|1203.5|1202.3|1203.2|1202|1203.5|1202.3|1203.2|1202|6
1685507700000|2023-05-31 04:35:00|1203.3|1202.1|1203.2|1202|1203.4|1202.2|1203.1|1201.9|14
1685508000000|2023-05-31 04:40:00|1203.1|1201.9|1203|1201.8|1203.1|1201.9|1202.9|1201.7|16
1685508300000|2023-05-31 04:45:00|1203.1|1201.9|1202.4|1201.2|1203.3|1202.1|1202.4|1201.2|25
1685508600000|2023-05-31 04:50:00|1202.5|1201.3|1202.4|1201.2|1202.5|1201.3|1202.4|1201.2|10
1685508900000|2023-05-31 04:55:00|1202.6|1201.4|1202.5|1201.3|1202.6|1201.4|1202.4|1201.2|20
1685509200000|2023-05-31 05:00:00|1202.4|1201.2|1202.1|1200.9|1202.4|1201.2|1202.1|1200.9|14
1685509500000|2023-05-31 05:05:00|1202.2|1201|1202.1|1200.9|1202.3|1201.1|1202.1|1200.9|26
1685509800000|2023-05-31 05:10:00|1202.3|1201.1|1202.1|1200.9|1202.5|1201.3|1202|1200.8|70
1685510100000|2023-05-31 05:15:00|1202.2|1201|1202|1200.8|1202.2|1201|1201.9|1200.7|19
1685510400000|2023-05-31 05:20:00|1201.9|1200.7|1201.6|1200.4|1201.9|1200.7|1201.1|1199.9|80
1685510700000|2023-05-31 05:25:00|1201.5|1200.3|1200.4|1199.2|1201.6|1200.4|1200.2|1199|86
1685511000000|2023-05-31 05:30:00|1200.7|1199.5|1200.9|1199.7|1201.1|1199.9|1200|1198.8|235
1685511300000|2023-05-31 05:35:00|1200.8|1199.6|1200|1198.8|1200.9|1199.7|1200|1198.8|55
1685511600000|2023-05-31 05:40:00|1199.9|1198.7|1200.6|1199.4|1200.8|1199.6|1199.9|1198.7|123
1685511900000|2023-05-31 05:45:00|1200.4|1199.2|1200.6|1199.4|1200.9|1199.7|1200.1|1198.9|68
1685512200000|2023-05-31 05:50:00|1200.7|1199.5|1201.7|1200.5|1201.7|1200.5|1200.6|1199.4|88
1685512500000|2023-05-31 05:55:00|1202.1|1200.9|1202.2|1201|1202.8|1201.6|1201.9|1200.7|97
1685512800000|2023-05-31 06:00:00|1202.1|1200.9|1202.1|1200.9|1202.5|1201.3|1201.7|1200.5|44
1685513100000|2023-05-31 06:05:00|1202.2|1201|1201.9|1200.7|1202.4|1201.2|1201.8|1200.6|43
1685513400000|2023-05-31 06:10:00|1202|1200.8|1202.2|1201|1202.2|1201|1201.7|1200.5|28
1685513700000|2023-05-31 06:15:00|1202|1200.8|1202.9|1201.7|1203.3|1202.1|1202|1200.8|77
1685514000000|2023-05-31 06:20:00|1203|1201.8|1202|1200.8|1203.2|1202|1201.8|1200.6|46
1685514300000|2023-05-31 06:25:00|1202.1|1200.9|1201|1199.8|1202.1|1200.9|1200.9|1199.7|54
1685514600000|2023-05-31 06:30:00|1201.1|1199.9|1201.1|1199.9|1201.9|1200.7|1200.7|1199.5|86
1685514900000|2023-05-31 06:35:00|1201.2|1200|1201.5|1200.3|1201.8|1200.6|1201.2|1200|52
1685515200000|2023-05-31 06:40:00|1201.6|1200.4|1202|1200.8|1202.3|1201.1|1201.5|1200.3|100
1685515500000|2023-05-31 06:45:00|1202.1|1200.9|1203.2|1202|1203.2|1202|1202.1|1200.9|54
1685515800000|2023-05-31 06:50:00|1203.4|1202.2|1203.3|1202.1|1203.6|1202.4|1202.8|1201.6|79
1685516100000|2023-05-31 06:55:00|1203.2|1202|1203.4|1202.2|1203.8|1202.6|1202.9|1201.7|111
1685516400000|2023-05-31 07:00:00|1203.3|1202.1|1202.6|1201.4|1203.3|1202.1|1202.5|1201.3|73
1685516700000|2023-05-31 07:05:00|1202.5|1201.3|1202.6|1201.4|1203.4|1202.2|1202.5|1201.3|122
1685517000000|2023-05-31 07:10:00|1202.3|1201.1|1203.5|1202.3|1203.5|1202.3|1202.2|1201|128
1685517300000|2023-05-31 07:15:00|1203.4|1202.2|1203.9|1202.7|1204.2|1203|1203.3|1202.1|50
1685517600000|2023-05-31 07:20:00|1204|1202.8|1203.1|1201.9|1204|1202.8|1203|1201.8|133
1685517900000|2023-05-31 07:25:00|1203.4|1202.2|1204.4|1203.2|1204.4|1203.2|1203.3|1202.1|75
1685518200000|2023-05-31 07:30:00|1204.3|1203.1|1204.4|1203.2|1204.7|1203.5|1203.9|1202.7|94
1685518500000|2023-05-31 07:35:00|1204.3|1203.1|1203.6|1202.4|1204.3|1203.1|1203.5|1202.3|24
1685518800000|2023-05-31 07:40:00|1203.7|1202.5|1202.5|1201.3|1203.7|1202.5|1202.5|1201.3|34
1685519100000|2023-05-31 07:45:00|1202.3|1201.1|1201.7|1200.5|1202.4|1201.2|1201.6|1200.4|86
1685519400000|2023-05-31 07:50:00|1201.9|1200.7|1201.6|1200.4|1202|1200.8|1201.6|1200.4|66
1685519700000|2023-05-31 07:55:00|1201.8|1200.6|1201.6|1200.4|1202|1200.8|1201.6|1200.4|130
1685520000000|2023-05-31 08:00:00|1201.3|1200.1|1201.8|1200.6|1201.8|1200.6|1201|1199.8|82
1685520300000|2023-05-31 08:05:00|1201.9|1200.7|1202|1200.8|1202.1|1200.9|1201.5|1200.3|55
1685520600000|2023-05-31 08:10:00|1201.7|1200.5|1200.5|1199.3|1201.7|1200.5|1200.3|1199.1|166
1685520900000|2023-05-31 08:15:00|1200.6|1199.4|1202.9|1201.7|1202.9|1201.7|1200.6|1199.4|190
1685521200000|2023-05-31 08:20:00|1203|1201.8|1204.2|1203|1204.3|1203.1|1202.6|1201.4|238
1685521500000|2023-05-31 08:25:00|1204.1|1202.9|1202.6|1201.4|1204.4|1203.2|1202.6|1201.4|83
1685521800000|2023-05-31 08:30:00|1202.7|1201.5|1200.3|1199.1|1202.9|1201.7|1200.3|1199.1|76
1685522100000|2023-05-31 08:35:00|1200.2|1199|1200.7|1199.5|1201|1199.8|1200|1198.8|133
1685522400000|2023-05-31 08:40:00|1200.6|1199.4|1200.7|1199.5|1201|1199.8|1200|1198.8|79
1685522700000|2023-05-31 08:45:00|1200.8|1199.6|1201.1|1199.9|1201.1|1199.9|1200|1198.8|131
1685523000000|2023-05-31 08:50:00|1201.2|1200|1200.2|1199|1201.2|1200|1200|1198.8|64
1685523300000|2023-05-31 08:55:00|1200.3|1199.1|1201.5|1200.3|1201.5|1200.3|1200.1|1198.9|80
1685523600000|2023-05-31 09:00:00|1201.4|1200.2|1203.3|1202.1|1203.4|1202.2|1201.3|1200.1|159
1685523900000|2023-05-31 09:05:00|1203.5|1202.3|1203.4|1202.2|1203.8|1202.6|1203.3|1202.1|56
1685524200000|2023-05-31 09:10:00|1203.5|1202.3|1204.5|1203.3|1204.5|1203.3|1203.1|1201.9|141
1685524500000|2023-05-31 09:15:00|1204.7|1203.5|1205.2|1204|1205.7|1204.5|1204.4|1203.2|163
1685524800000|2023-05-31 09:20:00|1204.8|1203.6|1204.7|1203.5|1205|1203.8|1204.1|1202.9|84
1685525100000|2023-05-31 09:25:00|1204.8|1203.6|1204.3|1203.1|1204.9|1203.7|1204.2|1203|35
1685525400000|2023-05-31 09:30:00|1204.2|1203|1205.2|1204|1205.5|1204.3|1204.1|1202.9|43
1685525700000|2023-05-31 09:35:00|1205.1|1203.9|1203.8|1202.6|1205.1|1203.9|1203.6|1202.4|137
1685526000000|2023-05-31 09:40:00|1203.9|1202.7|1204.5|1203.3|1204.7|1203.5|1203.5|1202.3|151
1685526300000|2023-05-31 09:45:00|1204.4|1203.2|1205.3|1204.1|1205.3|1204.1|1203.8|1202.6|118
1685526600000|2023-05-31 09:50:00|1205.2|1204|1205.1|1203.9|1206.7|1205.5|1205.1|1203.9|289
1685526900000|2023-05-31 09:55:00|1205.2|1204|1204.7|1203.5|1205.3|1204.1|1204.6|1203.4|113
1685527200000|2023-05-31 10:00:00|1204.8|1203.6|1204.8|1203.6|1205.1|1203.9|1204.2|1203|104
1685527500000|2023-05-31 10:05:00|1204.7|1203.5|1204.5|1203.3|1204.8|1203.6|1204.3|1203.1|15
1685527800000|2023-05-31 10:10:00|1204.4|1203.2|1202.8|1201.6|1204.4|1203.2|1202.7|1201.5|139
1685528100000|2023-05-31 10:15:00|1203|1201.8|1202.3|1201.1|1203|1201.8|1202.1|1200.9|43
1685528400000|2023-05-31 10:20:00|1202.4|1201.2|1200.5|1199.3|1202.4|1201.2|1200|1198.8|194
1685528700000|2023-05-31 10:25:00|1200.6|1199.4|1200.4|1199.2|1201.2|1200|1200.3|1199.1|94
1685529000000|2023-05-31 10:30:00|1200.3|1199.1|1200|1198.8|1200.6|1199.4|1199.8|1198.6|235
1685529300000|2023-05-31 10:35:00|1199.9|1198.7|1199.7|1198.5|1200.7|1199.5|1199.3|1198.1|290
1685529600000|2023-05-31 10:40:00|1199.6|1198.4|1199.8|1198.6|1200.2|1199|1199.4|1198.2|172
1685529900000|2023-05-31 10:45:00|1199.9|1198.7|1199.4|1198.2|1200.6|1199.4|1199.3|1198.1|293
1685530200000|2023-05-31 10:50:00|1199.8|1198.6|1199.2|1198|1200.2|1199|1198.8|1197.6|155
1685530500000|2023-05-31 10:55:00|1199.3|1198.1|1198.5|1197.3|1199.4|1198.2|1198.1|1196.9|277
1685530800000|2023-05-31 11:00:00|1198.6|1197.4|1197.7|1196.5|1199.5|1198.3|1197.6|1196.4|301
1685531100000|2023-05-31 11:05:00|1197.5|1196.3|1197.5|1196.3|1198.2|1197|1197|1195.8|269
1685531400000|2023-05-31 11:10:00|1197.6|1196.4|1195.8|1194.6|1197.6|1196.4|1195.4|1194.2|350
1685531700000|2023-05-31 11:15:00|1196.1|1194.9|1196.1|1194.9|1196.8|1195.6|1196|1194.8|130
1685532000000|2023-05-31 11:20:00|1196.2|1195|1196.9|1195.7|1197.6|1196.4|1196.1|1194.9|74
1685532300000|2023-05-31 11:25:00|1197|1195.8|1197.5|1196.3|1197.8|1196.6|1196.9|1195.7|128
1685532600000|2023-05-31 11:30:00|1197.2|1196|1196.8|1195.6|1197.2|1196|1196.5|1195.3|62
1685532900000|2023-05-31 11:35:00|1196.6|1195.4|1195.4|1194.2|1197.1|1195.9|1195.1|1193.9|82
1685533200000|2023-05-31 11:40:00|1195.3|1194.1|1195.4|1194.2|1195.7|1194.5|1194.5|1193.3|214
1685533500000|2023-05-31 11:45:00|1195.6|1194.4|1194.3|1193.1|1195.9|1194.7|1193.5|1192.3|592
1685533800000|2023-05-31 11:50:00|1194.2|1193|1194.1|1192.9|1194.2|1193|1193.8|1192.6|228
1685534100000|2023-05-31 11:55:00|1194.2|1193|1194.1|1192.9|1195|1193.8|1193.9|1192.7|155
1685534400000|2023-05-31 12:00:00|1194.3|1193.1|1192.8|1191.6|1195.6|1194.4|1192.6|1191.4|476
1685534700000|2023-05-31 12:05:00|1192.7|1191.5|1190.6|1189.4|1193|1191.8|1190.3|1189.1|541
1685535000000|2023-05-31 12:10:00|1190.7|1189.5|1191.9|1190.7|1192.2|1191|1190.6|1189.4|509
1685535300000|2023-05-31 12:15:00|1191.6|1190.4|1190.6|1189.4|1192.1|1190.9|1190.5|1189.3|193
1685535600000|2023-05-31 12:20:00|1190.7|1189.5|1191.8|1190.6|1192.6|1191.4|1190.5|1189.3|786
1685535900000|2023-05-31 12:25:00|1191.9|1190.7|1190.6|1189.4|1192.1|1190.9|1190.4|1189.2|426
1685536200000|2023-05-31 12:30:00|1190.7|1189.5|1192.7|1191.5|1193.1|1191.9|1190.3|1189.1|448
1685536500000|2023-05-31 12:35:00|1192.6|1191.4|1191.7|1190.5|1192.7|1191.5|1191|1189.8|517
1685536800000|2023-05-31 12:40:00|1191.6|1190.4|1191.9|1190.7|1192.9|1191.7|1191.5|1190.3|407
1685539800000|2023-05-31 13:30:00|1196.4|1195.2|1200.6|1199.4|1201.1|1199.9|1196|1194.8|4408
1685540100000|2023-05-31 13:35:00|1200.8|1199.6|1202.3|1201.1|1202.4|1201.2|1198.2|1197|2060
1685540400000|2023-05-31 13:40:00|1202.1|1200.9|1200.8|1199.6|1202.1|1200.9|1199.3|1198.1|887
1685540700000|2023-05-31 13:45:00|1200.9|1199.7|1200.5|1199.3|1203.4|1202.2|1200.4|1199.2|1446
1685541000000|2023-05-31 13:50:00|1200.6|1199.4|1205.9|1204.7|1206.1|1204.9|1200.2|1199|1569
1685541300000|2023-05-31 13:55:00|1205.7|1204.5|1205.3|1204.1|1206.3|1205.1|1204.5|1203.3|1031
1685541600000|2023-05-31 14:00:00|1205.2|1204|1204.9|1203.7|1205.3|1204.1|1200.8|1199.6|2012
1685541900000|2023-05-31 14:05:00|1205|1203.8|1207|1205.8|1207.6|1206.4|1204.3|1203.1|1958
1685542200000|2023-05-31 14:10:00|1207.1|1205.9|1207.2|1206|1208.9|1207.7|1206.6|1205.4|1329
1685542500000|2023-05-31 14:15:00|1207.3|1206.1|1208.7|1207.5|1210.5|1209.3|1207.3|1206.1|2055
1685542800000|2023-05-31 14:20:00|1208.8|1207.6|1208.9|1207.7|1209.7|1208.5|1207.3|1206.1|1180
1685543100000|2023-05-31 14:25:00|1209.1|1207.9|1208.2|1207|1209.2|1208|1207.4|1206.2|613
1685543400000|2023-05-31 14:30:00|1208.4|1207.2|1208.9|1207.7|1209.2|1208|1205.9|1204.7|1094
1685543700000|2023-05-31 14:35:00|1208.6|1207.4|1211.2|1210|1211.7|1210.5|1208.3|1207.1|907
1685544000000|2023-05-31 14:40:00|1211.3|1210.1|1211.8|1210.6|1212.6|1211.4|1209.7|1208.5|1133
1685544300000|2023-05-31 14:45:00|1211.7|1210.5|1208.9|1207.7|1213.2|1212|1208.4|1207.2|792
1685544600000|2023-05-31 14:50:00|1208.6|1207.4|1209.6|1208.4|1209.7|1208.5|1206.7|1205.5|985
1685544900000|2023-05-31 14:55:00|1209.7|1208.5|1211.6|1210.4|1212.8|1211.6|1209.6|1208.4|873
1685545200000|2023-05-31 15:00:00|1211.3|1210.1|1209.9|1208.7|1211.4|1210.2|1209.4|1208.2|839
1685545500000|2023-05-31 15:05:00|1209.7|1208.5|1210.6|1209.4|1210.8|1209.6|1209.2|1208|624
1685545800000|2023-05-31 15:10:00|1210.7|1209.5|1208.2|1207|1210.9|1209.7|1208.2|1207|620
1685546100000|2023-05-31 15:15:00|1208.3|1207.1|1207.6|1206.4|1209.2|1208|1207.6|1206.4|381
1685546400000|2023-05-31 15:20:00|1207.5|1206.3|1206|1204.8|1207.8|1206.6|1205.7|1204.5|799
1685546700000|2023-05-31 15:25:00|1206.2|1205|1207.3|1206.1|1208.6|1207.4|1206.1|1204.9|636
1685547000000|2023-05-31 15:30:00|1207.4|1206.2|1209.7|1208.5|1211.1|1209.9|1207.3|1206.1|518
1685547300000|2023-05-31 15:35:00|1209.6|1208.4|1208.4|1207.2|1210.2|1209|1208.3|1207.1|480
1685547600000|2023-05-31 15:40:00|1208.3|1207.1|1207.8|1206.6|1208.8|1207.6|1207.5|1206.3|529
1685547900000|2023-05-31 15:45:00|1207.7|1206.5|1205.1|1203.9|1207.8|1206.6|1204.3|1203.1|562
1685548200000|2023-05-31 15:50:00|1205.4|1204.2|1202.8|1201.6|1205.5|1204.3|1202.2|1201|581
1685548500000|2023-05-31 15:55:00|1202.7|1201.5|1205.1|1203.9|1205.1|1203.9|1202.6|1201.4|596
1685548800000|2023-05-31 16:00:00|1204.9|1203.7|1204.1|1202.9|1206.2|1205|1204.1|1202.9|456
1685549100000|2023-05-31 16:05:00|1204.2|1203|1203.7|1202.5|1204.3|1203.1|1203.1|1201.9|439
1685549400000|2023-05-31 16:10:00|1203.5|1202.3|1202.9|1201.7|1204|1202.8|1202.6|1201.4|480
1685549700000|2023-05-31 16:15:00|1203|1201.8|1204.9|1203.7|1205.9|1204.7|1202.6|1201.4|541
1685550000000|2023-05-31 16:20:00|1205|1203.8|1206.9|1205.7|1207.6|1206.4|1205|1203.8|557
1685550300000|2023-05-31 16:25:00|1206.8|1205.6|1207.3|1206.1|1207.8|1206.6|1206.5|1205.3|417
1685550600000|2023-05-31 16:30:00|1207.4|1206.2|1207.5|1206.3|1207.6|1206.4|1205.9|1204.7|542
1685550900000|2023-05-31 16:35:00|1207.3|1206.1|1206|1204.8|1207.5|1206.3|1205.3|1204.1|564
1685551200000|2023-05-31 16:40:00|1205.8|1204.6|1205.4|1204.2|1207|1205.8|1205.2|1204|407
1685551500000|2023-05-31 16:45:00|1205.5|1204.3|1207.5|1206.3|1208.1|1206.9|1205.5|1204.3|479
1685551800000|2023-05-31 16:50:00|1207.2|1206|1205.6|1204.4|1207.4|1206.2|1205.6|1204.4|512
1685552100000|2023-05-31 16:55:00|1205.7|1204.5|1206.1|1204.9|1206.2|1205|1204.8|1203.6|413
1685552400000|2023-05-31 17:00:00|1206.3|1205.1|1206.9|1205.7|1207.7|1206.5|1206.3|1205.1|554
1685552700000|2023-05-31 17:05:00|1206.8|1205.6|1207.9|1206.7|1208.2|1207|1206.7|1205.5|465
1685553000000|2023-05-31 17:10:00|1208|1206.8|1207.7|1206.5|1208.5|1207.3|1207.5|1206.3|326
1685553300000|2023-05-31 17:15:00|1207.8|1206.6|1208.9|1207.7|1209.3|1208.1|1207.7|1206.5|725
1685553600000|2023-05-31 17:20:00|1209|1207.8|1209.2|1208|1209.5|1208.3|1208.5|1207.3|764
1685553900000|2023-05-31 17:25:00|1209.1|1207.9|1208.4|1207.2|1209.4|1208.2|1207.5|1206.3|720
1685554200000|2023-05-31 17:30:00|1208.2|1207|1207.4|1206.2|1208.9|1207.7|1207.4|1206.2|431
1685554500000|2023-05-31 17:35:00|1207.5|1206.3|1209.7|1208.5|1210|1208.8|1207.5|1206.3|465
1685554800000|2023-05-31 17:40:00|1209.8|1208.6|1210.1|1208.9|1211.1|1209.9|1209.4|1208.2|776
1685555100000|2023-05-31 17:45:00|1210.2|1209|1210.2|1209|1210.9|1209.7|1209.8|1208.6|525
1685555400000|2023-05-31 17:50:00|1209.7|1208.5|1210|1208.8|1210.9|1209.7|1209.6|1208.4|681
1685555700000|2023-05-31 17:55:00|1210.1|1208.9|1210.6|1209.4|1210.9|1209.7|1209.5|1208.3|714
1685556000000|2023-05-31 18:00:00|1210.5|1209.3|1210.6|1209.4|1211.2|1210|1209.8|1208.6|776
1685556300000|2023-05-31 18:05:00|1210.4|1209.2|1210.8|1209.6|1211.3|1210.1|1210.3|1209.1|972
1685556600000|2023-05-31 18:10:00|1210.7|1209.5|1209.9|1208.7|1213.4|1212.2|1209.9|1208.7|2829
1685556900000|2023-05-31 18:15:00|1210.2|1209|1210.2|1209|1210.8|1209.6|1209.9|1208.7|1479
1685577600000|2023-06-01 00:00:00|1209.1|1207.9|1210.7|1209.5|1210.8|1209.6|1208.8|1207.6|580
1685577900000|2023-06-01 00:05:00|1210.9|1209.7|1211.3|1210.1|1211.8|1210.6|1210.9|1209.7|292
1685578200000|2023-06-01 00:10:00|1211.2|1210|1211.9|1210.7|1211.9|1210.7|1210.6|1209.4|67
1685578500000|2023-06-01 00:15:00|1211.7|1210.5|1211.9|1210.7|1212|1210.8|1211.4|1210.2|118
1685578800000|2023-06-01 00:20:00|1211.7|1210.5|1211.1|1209.9|1211.7|1210.5|1210.9|1209.7|175
1685579100000|2023-06-01 00:25:00|1210.9|1209.7|1210.7|1209.5|1210.9|1209.7|1210.4|1209.2|77
1685579400000|2023-06-01 00:30:00|1210.6|1209.4|1210.4|1209.2|1210.9|1209.7|1210.4|1209.2|74
1685579700000|2023-06-01 00:35:00|1210.5|1209.3|1210.3|1209.1|1210.5|1209.3|1210.3|1209.1|92
1685580000000|2023-06-01 00:40:00|1210.8|1209.6|1210.7|1209.5|1210.8|1209.6|1210.3|1209.1|37
1685580300000|2023-06-01 00:45:00|1210.8|1209.6|1210.3|1209.1|1210.8|1209.6|1210.3|1209.1|80
1685580600000|2023-06-01 00:50:00|1210.4|1209.2|1210.5|1209.3|1210.7|1209.5|1210.3|1209.1|59
1685580900000|2023-06-01 00:55:00|1210.4|1209.2|1210.9|1209.7|1211.5|1210.3|1210.4|1209.2|118
1685581200000|2023-06-01 01:00:00|1210.7|1209.5|1213.7|1212.5|1213.7|1212.5|1210.6|1209.4|313
1685581500000|2023-06-01 01:05:00|1214|1212.8|1213.5|1212.3|1214.1|1212.9|1213|1211.8|254
1685581800000|2023-06-01 01:10:00|1213.6|1212.4|1213.8|1212.6|1214.3|1213.1|1213.4|1212.2|70
1685582100000|2023-06-01 01:15:00|1213.7|1212.5|1213.9|1212.7|1213.9|1212.7|1212.9|1211.7|53
1685582400000|2023-06-01 01:20:00|1213.8|1212.6|1214.2|1213|1214.3|1213.1|1213.4|1212.2|45
1685582700000|2023-06-01 01:25:00|1214.1|1212.9|1214.6|1213.4|1214.8|1213.6|1213.7|1212.5|108
1685583000000|2023-06-01 01:30:00|1214.8|1213.6|1214.7|1213.5|1215.4|1214.2|1214.6|1213.4|117
1685583300000|2023-06-01 01:35:00|1214.6|1213.4|1214.7|1213.5|1215.1|1213.9|1214|1212.8|54
1685583600000|2023-06-01 01:40:00|1214.6|1213.4|1215.9|1214.7|1215.9|1214.7|1214.2|1213|100
1685583900000|2023-06-01 01:45:00|1215.8|1214.6|1216.9|1215.7|1217|1215.8|1215.8|1214.6|184
1685584200000|2023-06-01 01:50:00|1216.8|1215.6|1218.1|1216.9|1218.4|1217.2|1216.5|1215.3|304
1685584500000|2023-06-01 01:55:00|1218.2|1217|1219.3|1218.1|1220.1|1218.9|1218|1216.8|261
1685584800000|2023-06-01 02:00:00|1219.2|1218|1219.8|1218.6|1219.9|1218.7|1218.6|1217.4|98
1685585100000|2023-06-01 02:05:00|1219.7|1218.5|1219.6|1218.4|1219.9|1218.7|1219.1|1217.9|144
1685585400000|2023-06-01 02:10:00|1219.5|1218.3|1219.8|1218.6|1220.2|1219|1219.5|1218.3|49
1685585700000|2023-06-01 02:15:00|1219.7|1218.5|1219.3|1218.1|1219.8|1218.6|1219.3|1218.1|61
1685586000000|2023-06-01 02:20:00|1219.4|1218.2|1218.3|1217.1|1219.4|1218.2|1218.3|1217.1|83
1685586300000|2023-06-01 02:25:00|1218.2|1217|1218.7|1217.5|1218.8|1217.6|1218.2|1217|51
1685586600000|2023-06-01 02:30:00|1218.8|1217.6|1220.6|1219.4|1220.7|1219.5|1218.8|1217.6|113
1685586900000|2023-06-01 02:35:00|1220.7|1219.5|1220.6|1219.4|1220.9|1219.7|1220.3|1219.1|47
1685587200000|2023-06-01 02:40:00|1220.4|1219.2|1219.7|1218.5|1220.6|1219.4|1219.4|1218.2|101
1685587500000|2023-06-01 02:45:00|1219.9|1218.7|1220.8|1219.6|1221.8|1220.6|1219.9|1218.7|100
1685587800000|2023-06-01 02:50:00|1220.9|1219.7|1220.9|1219.7|1220.9|1219.7|1220.7|1219.5|34
1685588100000|2023-06-01 02:55:00|1221.2|1220|1221.5|1220.3|1221.6|1220.4|1220.8|1219.6|75
1685588400000|2023-06-01 03:00:00|1221.6|1220.4|1222.3|1221.1|1222.6|1221.4|1221.1|1219.9|68
1685588700000|2023-06-01 03:05:00|1222.2|1221|1223.5|1222.3|1223.5|1222.3|1221.9|1220.7|216
1685589000000|2023-06-01 03:10:00|1223.4|1222.2|1222.5|1221.3|1223.4|1222.2|1221.9|1220.7|60
1685589300000|2023-06-01 03:15:00|1222.4|1221.2|1222.4|1221.2|1222.4|1221.2|1221.9|1220.7|58
1685589600000|2023-06-01 03:20:00|1222.3|1221.1|1223|1221.8|1223.1|1221.9|1222.2|1221|78
1685589900000|2023-06-01 03:25:00|1222.9|1221.7|1223.6|1222.4|1223.6|1222.4|1222.9|1221.7|146
1685590200000|2023-06-01 03:30:00|1223.5|1222.3|1223.5|1222.3|1223.7|1222.5|1223.5|1222.3|41
1685590500000|2023-06-01 03:35:00|1223.6|1222.4|1223.3|1222.1|1223.6|1222.4|1223.2|1222|50
1685590800000|2023-06-01 03:40:00|1223.2|1222|1222.7|1221.5|1223.2|1222|1222.7|1221.5|9
1685591100000|2023-06-01 03:45:00|1222.5|1221.3|1221.7|1220.5|1222.5|1221.3|1221.3|1220.1|110
1685591400000|2023-06-01 03:50:00|1221.8|1220.6|1222.5|1221.3|1222.5|1221.3|1221.6|1220.4|77
1685591700000|2023-06-01 03:55:00|1222.4|1221.2|1222.3|1221.1|1222.6|1221.4|1222.1|1220.9|15
1685592000000|2023-06-01 04:00:00|1222.2|1221|1222|1220.8|1222.2|1221|1221.9|1220.7|15
1685592300000|2023-06-01 04:05:00|1222.2|1221|1221.9|1220.7|1222.2|1221|1221.9|1220.7|21
1685592600000|2023-06-01 04:10:00|1221.8|1220.6|1222|1220.8|1222.3|1221.1|1221.8|1220.6|29
1685592900000|2023-06-01 04:15:00|1222.2|1221|1222.5|1221.3|1222.5|1221.3|1222.1|1220.9|17
1685593200000|2023-06-01 04:20:00|1222.4|1221.2|1221.8|1220.6|1222.4|1221.2|1221.6|1220.4|44
1685593500000|2023-06-01 04:25:00|1221.7|1220.5|1221.9|1220.7|1222|1220.8|1221.6|1220.4|37
1685593800000|2023-06-01 04:30:00|1221.8|1220.6|1221.7|1220.5|1221.9|1220.7|1221.7|1220.5|23
1685594100000|2023-06-01 04:35:00|1221.8|1220.6|1221.6|1220.4|1221.9|1220.7|1221.6|1220.4|6
1685594400000|2023-06-01 04:40:00|1221.5|1220.3|1221.7|1220.5|1222.1|1220.9|1221.5|1220.3|11
1685594700000|2023-06-01 04:45:00|1221.9|1220.7|1221.1|1219.9|1221.9|1220.7|1220.8|1219.6|50
1685595000000|2023-06-01 04:50:00|1221|1219.8|1221.1|1219.9|1221.6|1220.4|1220.9|1219.7|95
1685595300000|2023-06-01 04:55:00|1221.2|1220|1221.2|1220|1221.3|1220.1|1221.1|1219.9|12
1685595600000|2023-06-01 05:00:00|1221.4|1220.2|1221.7|1220.5|1221.7|1220.5|1221.4|1220.2|28
1685595900000|2023-06-01 05:05:00|1221.6|1220.4|1221.4|1220.2|1221.7|1220.5|1221.4|1220.2|24
1685596200000|2023-06-01 05:10:00|1221.5|1220.3|1221|1219.8|1221.5|1220.3|1221|1219.8|63
1685596500000|2023-06-01 05:15:00|1221.1|1219.9|1221.4|1220.2|1221.5|1220.3|1221.1|1219.9|34
1685596800000|2023-06-01 05:20:00|1221.2|1220|1222.2|1221|1222.7|1221.5|1221.2|1220|64
1685597100000|2023-06-01 05:25:00|1221.9|1220.7|1222.1|1220.9|1222.4|1221.2|1221.9|1220.7|52
1685597400000|2023-06-01 05:30:00|1222.2|1221|1222.1|1220.9|1222.5|1221.3|1221.6|1220.4|149
1685597700000|2023-06-01 05:35:00|1222.2|1221|1221.3|1220.1|1222.4|1221.2|1221.3|1220.1|104
1685598000000|2023-06-01 05:40:00|1221.4|1220.2|1222|1220.8|1222.2|1221|1221.4|1220.2|59
1685598300000|2023-06-01 05:45:00|1222.1|1220.9|1222|1220.8|1222.2|1221|1221.9|1220.7|16
1685598600000|2023-06-01 05:50:00|1221.9|1220.7|1221.8|1220.6|1222|1220.8|1221|1219.8|24
1685598900000|2023-06-01 05:55:00|1222|1220.8|1222.1|1220.9|1222.3|1221.1|1222|1220.8|124
1685599200000|2023-06-01 06:00:00|1222|1220.8|1222.8|1221.6|1223|1221.8|1221.8|1220.6|120
1685599500000|2023-06-01 06:05:00|1222.7|1221.5|1223.4|1222.2|1223.5|1222.3|1222.6|1221.4|86
1685599800000|2023-06-01 06:10:00|1223.3|1222.1|1222.8|1221.6|1223.5|1222.3|1222.5|1221.3|118
1685600100000|2023-06-01 06:15:00|1222.9|1221.7|1222.9|1221.7|1223.2|1222|1222.6|1221.4|136
1685600400000|2023-06-01 06:20:00|1222.8|1221.6|1222.7|1221.5|1223.3|1222.1|1222.6|1221.4|68
1685600700000|2023-06-01 06:25:00|1222.6|1221.4|1223.5|1222.3|1223.5|1222.3|1222.6|1221.4|136
1685601000000|2023-06-01 06:30:00|1223.4|1222.2|1222.5|1221.3|1223.9|1222.7|1222.5|1221.3|107
1685601300000|2023-06-01 06:35:00|1222.8|1221.6|1223.5|1222.3|1223.5|1222.3|1222.7|1221.5|286
1685601600000|2023-06-01 06:40:00|1223.7|1222.5|1223.3|1222.1|1223.8|1222.6|1222.9|1221.7|161
1685601900000|2023-06-01 06:45:00|1223.2|1222|1223.9|1222.7|1224.1|1222.9|1222.8|1221.6|456
1685602200000|2023-06-01 06:50:00|1223.8|1222.6|1224|1222.8|1224.6|1223.4|1223.5|1222.3|381
1685602500000|2023-06-01 06:55:00|1224.2|1223|1224.6|1223.4|1224.7|1223.5|1223.7|1222.5|110
1685602800000|2023-06-01 07:00:00|1224.5|1223.3|1224.9|1223.7|1225.1|1223.9|1224.2|1223|227
1685603100000|2023-06-01 07:05:00|1225|1223.8|1225.2|1224|1225.5|1224.3|1224.7|1223.5|71
1685603400000|2023-06-01 07:10:00|1225|1223.8|1225.3|1224.1|1225.4|1224.2|1224.8|1223.6|89
1685603700000|2023-06-01 07:15:00|1225.2|1224|1225|1223.8|1225.3|1224.1|1225|1223.8|72
1685604000000|2023-06-01 07:20:00|1225.1|1223.9|1224.7|1223.5|1225.1|1223.9|1224.5|1223.3|52
1685604300000|2023-06-01 07:25:00|1224.6|1223.4|1224.1|1222.9|1224.7|1223.5|1224.1|1222.9|88
1685604600000|2023-06-01 07:30:00|1224.3|1223.1|1223.5|1222.3|1224.4|1223.2|1223.4|1222.2|87
1685604900000|2023-06-01 07:35:00|1223.4|1222.2|1224.1|1222.9|1224.5|1223.3|1223.4|1222.2|121
1685605200000|2023-06-01 07:40:00|1224.2|1223|1223.8|1222.6|1224.7|1223.5|1223.8|1222.6|77
1685605500000|2023-06-01 07:45:00|1223.6|1222.4|1223.5|1222.3|1223.8|1222.6|1223.5|1222.3|113
1685605800000|2023-06-01 07:50:00|1223.6|1222.4|1223.2|1222|1223.6|1222.4|1223|1221.8|114
1685606100000|2023-06-01 07:55:00|1223.1|1221.9|1224.7|1223.5|1224.7|1223.5|1223.1|1221.9|52
1685606400000|2023-06-01 08:00:00|1224.5|1223.3|1224.3|1223.1|1224.7|1223.5|1224.1|1222.9|104
1685606700000|2023-06-01 08:05:00|1224.2|1223|1224.9|1223.7|1224.9|1223.7|1223.8|1222.6|26
1685607000000|2023-06-01 08:10:00|1225|1223.8|1224.4|1223.2|1225.2|1224|1224.3|1223.1|153
1685607300000|2023-06-01 08:15:00|1224.2|1223|1224|1222.8|1224.3|1223.1|1223.8|1222.6|74
1685607600000|2023-06-01 08:20:00|1224.1|1222.9|1224.1|1222.9|1224.3|1223.1|1223.8|1222.6|348
1685607900000|2023-06-01 08:25:00|1224|1222.8|1223.6|1222.4|1224.1|1222.9|1223.4|1222.2|109
1685608200000|2023-06-01 08:30:00|1223.5|1222.3|1223.9|1222.7|1224|1222.8|1223.5|1222.3|35
1685608500000|2023-06-01 08:35:00|1223.8|1222.6|1223.5|1222.3|1223.8|1222.6|1223.5|1222.3|48
1685608800000|2023-06-01 08:40:00|1223.3|1222.1|1223.2|1222|1223.3|1222.1|1223.1|1221.9|65
1685609100000|2023-06-01 08:45:00|1223.4|1222.2|1223.6|1222.4|1223.9|1222.7|1223.4|1222.2|46
1685609400000|2023-06-01 08:50:00|1223.5|1222.3|1223.6|1222.4|1223.6|1222.4|1223|1221.8|32
1685609700000|2023-06-01 08:55:00|1223.7|1222.5|1223.8|1222.6|1223.8|1222.6|1222.9|1221.7|21
1685610000000|2023-06-01 09:00:00|1223.7|1222.5|1223.5|1222.3|1223.9|1222.7|1223.5|1222.3|30
1685610300000|2023-06-01 09:05:00|1223.4|1222.2|1223.6|1222.4|1223.8|1222.6|1223.2|1222|64
1685610600000|2023-06-01 09:10:00|1223.5|1222.3|1223.4|1222.2|1223.5|1222.3|1222.9|1221.7|54
1685610900000|2023-06-01 09:15:00|1223.3|1222.1|1223.1|1221.9|1223.8|1222.6|1223.1|1221.9|36
1685611200000|2023-06-01 09:20:00|1222.8|1221.6|1223.1|1221.9|1223.4|1222.2|1222.7|1221.5|66
1685611500000|2023-06-01 09:25:00|1223.2|1222|1224|1222.8|1224|1222.8|1223.2|1222|42
1685611800000|2023-06-01 09:30:00|1223.9|1222.7|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|101
1685612100000|2023-06-01 09:35:00|1223.9|1222.7|1224|1222.8|1224|1222.8|1223.5|1222.3|23
1685612400000|2023-06-01 09:40:00|1223.9|1222.7|1224.8|1223.6|1225|1223.8|1223.8|1222.6|61
1685612700000|2023-06-01 09:45:00|1224.9|1223.7|1226.4|1225.2|1226.4|1225.2|1224.9|1223.7|220
1685613000000|2023-06-01 09:50:00|1226.3|1225.1|1227.1|1225.9|1227.1|1225.9|1226.3|1225.1|260
1685613300000|2023-06-01 09:55:00|1227|1225.8|1227.1|1225.9|1227.1|1225.9|1226.8|1225.6|63
1685613600000|2023-06-01 10:00:00|1227|1225.8|1228.9|1227.7|1228.9|1227.7|1227|1225.8|164
1685613900000|2023-06-01 10:05:00|1229.1|1227.9|1229.8|1228.6|1230|1228.8|1228.8|1227.6|341
1685614200000|2023-06-01 10:10:00|1230.2|1229|1229.1|1227.9|1230.7|1229.5|1229|1227.8|275
1685614500000|2023-06-01 10:15:00|1228.9|1227.7|1228|1226.8|1229.4|1228.2|1227.8|1226.6|100
1685614800000|2023-06-01 10:20:00|1227.8|1226.6|1227.6|1226.4|1228.2|1227|1227.5|1226.3|241
1685615100000|2023-06-01 10:25:00|1227.5|1226.3|1227.2|1226|1227.6|1226.4|1226.6|1225.4|133
1685615400000|2023-06-01 10:30:00|1227.1|1225.9|1228.5|1227.3|1229.1|1227.9|1227.1|1225.9|106
1685615700000|2023-06-01 10:35:00|1228.4|1227.2|1227.1|1225.9|1228.4|1227.2|1227|1225.8|107
1685616000000|2023-06-01 10:40:00|1227.2|1226|1226.7|1225.5|1227.2|1226|1226.5|1225.3|31
1685616300000|2023-06-01 10:45:00|1226.6|1225.4|1226.3|1225.1|1227.2|1226|1226.3|1225.1|25
1685616600000|2023-06-01 10:50:00|1226.2|1225|1224.9|1223.7|1226.7|1225.5|1224.8|1223.6|88
1685616900000|2023-06-01 10:55:00|1224.8|1223.6|1224.6|1223.4|1225.1|1223.9|1224.6|1223.4|56
1685617200000|2023-06-01 11:00:00|1224.7|1223.5|1225.5|1224.3|1225.8|1224.6|1224.5|1223.3|88
1685617500000|2023-06-01 11:05:00|1225.6|1224.4|1227.1|1225.9|1227.3|1226.1|1225.6|1224.4|47
1685617800000|2023-06-01 11:10:00|1227.2|1226|1228|1226.8|1228.1|1226.9|1227.2|1226|64
1685618100000|2023-06-01 11:15:00|1227.8|1226.6|1228|1226.8|1228.8|1227.6|1227.6|1226.4|92
1685618400000|2023-06-01 11:20:00|1227.9|1226.7|1228.7|1227.5|1228.7|1227.5|1227.2|1226|74
1685618700000|2023-06-01 11:25:00|1228.8|1227.6|1227.8|1226.6|1228.9|1227.7|1227.6|1226.4|56
1685619000000|2023-06-01 11:30:00|1227.9|1226.7|1226.4|1225.2|1227.9|1226.7|1226.1|1224.9|59
1685619300000|2023-06-01 11:35:00|1226.5|1225.3|1227.8|1226.6|1227.8|1226.6|1226.5|1225.3|21
1685619600000|2023-06-01 11:40:00|1227.6|1226.4|1228.6|1227.4|1228.9|1227.7|1227.5|1226.3|41
1685619900000|2023-06-01 11:45:00|1228.7|1227.5|1229|1227.8|1229.3|1228.1|1228.5|1227.3|55
1685620200000|2023-06-01 11:50:00|1229.1|1227.9|1229.5|1228.3|1229.9|1228.7|1229|1227.8|69
1685620500000|2023-06-01 11:55:00|1229.3|1228.1|1229.4|1228.2|1230|1228.8|1228.9|1227.7|70
1685620800000|2023-06-01 12:00:00|1229.6|1228.4|1230|1228.8|1230.7|1229.5|1229.4|1228.2|195
1685621100000|2023-06-01 12:05:00|1230.2|1229|1229.5|1228.3|1231.3|1230.1|1229.3|1228.1|239
1685621400000|2023-06-01 12:10:00|1229.4|1228.2|1230.4|1229.2|1231.1|1229.9|1229|1227.8|150
1685621700000|2023-06-01 12:15:00|1230.6|1229.4|1229.5|1228.3|1230.6|1229.4|1229.5|1228.3|270
1685622000000|2023-06-01 12:20:00|1229.2|1228|1229.5|1228.3|1229.7|1228.5|1228.2|1227|290
1685622300000|2023-06-01 12:25:00|1229.6|1228.4|1230.3|1229.1|1230.6|1229.4|1229.5|1228.3|242
1685622600000|2023-06-01 12:30:00|1229.9|1228.7|1230.5|1229.3|1231|1229.8|1229.9|1228.7|318
1685622900000|2023-06-01 12:35:00|1230.6|1229.4|1232.2|1231|1232.5|1231.3|1230.5|1229.3|220
1685623200000|2023-06-01 12:40:00|1232|1230.8|1231.2|1230|1232.3|1231.1|1231|1229.8|376
1685626200000|2023-06-01 13:30:00|1229.4|1228.2|1231.1|1229.9|1233|1231.8|1227|1225.8|3085
1685626500000|2023-06-01 13:35:00|1231.2|1230|1232.4|1231.2|1234.7|1233.5|1230.2|1229|2031
1685626800000|2023-06-01 13:40:00|1232.6|1231.4|1233.1|1231.9|1235|1233.8|1231.5|1230.3|1489
1685627100000|2023-06-01 13:45:00|1233.3|1232.1|1234.3|1233.1|1235.4|1234.2|1233|1231.8|1401
1685627400000|2023-06-01 13:50:00|1234.4|1233.2|1233.6|1232.4|1234.9|1233.7|1231.8|1230.6|1084
1685627700000|2023-06-01 13:55:00|1233.4|1232.2|1232.9|1231.7|1234.1|1232.9|1232.8|1231.6|948
1685628000000|2023-06-01 14:00:00|1233.2|1232|1235.3|1234.1|1235.7|1234.5|1233.2|1232|1509
1685628300000|2023-06-01 14:05:00|1235.1|1233.9|1233.2|1232|1235.7|1234.5|1231.9|1230.7|1297
1685628600000|2023-06-01 14:10:00|1233.3|1232.1|1233.2|1232|1234.7|1233.5|1232.1|1230.9|975
1685628900000|2023-06-01 14:15:00|1233.3|1232.1|1234.7|1233.5|1235.6|1234.4|1233.3|1232.1|1023
1685629200000|2023-06-01 14:20:00|1234.8|1233.6|1234.4|1233.2|1235.4|1234.2|1233.4|1232.2|792
1685629500000|2023-06-01 14:25:00|1234.5|1233.3|1234.7|1233.5|1236.4|1235.2|1234.1|1232.9|1437
1685629800000|2023-06-01 14:30:00|1234.2|1233|1235.4|1234.2|1236.6|1235.4|1234.2|1233|1232
1685630100000|2023-06-01 14:35:00|1235.6|1234.4|1236.6|1235.4|1238|1236.8|1235.4|1234.2|1252
1685630400000|2023-06-01 14:40:00|1236.5|1235.3|1239.3|1238.1|1240.1|1238.9|1236.5|1235.3|1159
1685630700000|2023-06-01 14:45:00|1239.2|1238|1236.8|1235.6|1240.4|1239.2|1236.6|1235.4|1500
1685631000000|2023-06-01 14:50:00|1236.7|1235.5|1238.7|1237.5|1239.6|1238.4|1236.5|1235.3|1209
1685631300000|2023-06-01 14:55:00|1238.6|1237.4|1236.7|1235.5|1239.1|1237.9|1236.6|1235.4|1053
1685631600000|2023-06-01 15:00:00|1236.6|1235.4|1235|1233.8|1237.5|1236.3|1234.7|1233.5|1594
1685631900000|2023-06-01 15:05:00|1234.9|1233.7|1233.7|1232.5|1235.1|1233.9|1233.4|1232.2|896
1685632200000|2023-06-01 15:10:00|1233.8|1232.6|1233.4|1232.2|1234.2|1233|1232.5|1231.3|744
1685632500000|2023-06-01 15:15:00|1233.5|1232.3|1233.4|1232.2|1234.5|1233.3|1233.2|1232|520
1685632800000|2023-06-01 15:20:00|1233.3|1232.1|1233.4|1232.2|1234.5|1233.3|1232.6|1231.4|677
1685633100000|2023-06-01 15:25:00|1233.5|1232.3|1233.2|1232|1234.7|1233.5|1233.1|1231.9|565
1685633400000|2023-06-01 15:30:00|1233.3|1232.1|1233.3|1232.1|1234.9|1233.7|1233.2|1232|654
1685633700000|2023-06-01 15:35:00|1233.2|1232|1234.2|1233|1234.6|1233.4|1233.2|1232|445
1685634000000|2023-06-01 15:40:00|1233.9|1232.7|1234.2|1233|1235.2|1234|1233.7|1232.5|762
1685634300000|2023-06-01 15:45:00|1234.3|1233.1|1235.2|1234|1235.9|1234.7|1234.3|1233.1|728
1685634600000|2023-06-01 15:50:00|1235.3|1234.1|1235|1233.8|1235.7|1234.5|1234.3|1233.1|552
1685634900000|2023-06-01 15:55:00|1235.1|1233.9|1235|1233.8|1235.9|1234.7|1234.9|1233.7|675
1685635200000|2023-06-01 16:00:00|1234.9|1233.7|1234.3|1233.1|1235|1233.8|1233.9|1232.7|654
1685635500000|2023-06-01 16:05:00|1234.4|1233.2|1232|1230.8|1234.8|1233.6|1232|1230.8|599
1685635800000|2023-06-01 16:10:00|1231.9|1230.7|1230.9|1229.7|1232.1|1230.9|1229.5|1228.3|1306
1685636100000|2023-06-01 16:15:00|1230.8|1229.6|1230|1228.8|1231.6|1230.4|1229.9|1228.7|678
1685636400000|2023-06-01 16:20:00|1229.9|1228.7|1230.7|1229.5|1231.7|1230.5|1229.8|1228.6|659
1685636700000|2023-06-01 16:25:00|1230.8|1229.6|1230.6|1229.4|1231.1|1229.9|1230|1228.8|591
1685637000000|2023-06-01 16:30:00|1230.5|1229.3|1231.2|1230|1231.4|1230.2|1230.4|1229.2|695
1685637300000|2023-06-01 16:35:00|1231.5|1230.3|1228.7|1227.5|1232.9|1231.7|1228.7|1227.5|893
1685637600000|2023-06-01 16:40:00|1228.8|1227.6|1227.6|1226.4|1229.7|1228.5|1227.1|1225.9|755
1685637900000|2023-06-01 16:45:00|1227.7|1226.5|1227.7|1226.5|1229|1227.8|1227.3|1226.1|758
1685638200000|2023-06-01 16:50:00|1227.8|1226.6|1231.1|1229.9|1232|1230.8|1227.7|1226.5|737
1685638500000|2023-06-01 16:55:00|1231|1229.8|1232.5|1231.3|1232.7|1231.5|1230.6|1229.4|565
1685638800000|2023-06-01 17:00:00|1232.8|1231.6|1232.2|1231|1233.3|1232.1|1231.9|1230.7|424
1685639100000|2023-06-01 17:05:00|1232|1230.8|1232.6|1231.4|1233.3|1232.1|1232|1230.8|476
1685639400000|2023-06-01 17:10:00|1232.7|1231.5|1233.5|1232.3|1233.8|1232.6|1232.5|1231.3|515
1685639700000|2023-06-01 17:15:00|1233.4|1232.2|1233.9|1232.7|1234.2|1233|1233.2|1232|369
1685640000000|2023-06-01 17:20:00|1234|1232.8|1233.4|1232.2|1234|1232.8|1233.1|1231.9|542
1685640300000|2023-06-01 17:25:00|1233.2|1232|1234.1|1232.9|1234.2|1233|1233.1|1231.9|514
1685640600000|2023-06-01 17:30:00|1234.2|1233|1235.1|1233.9|1235.1|1233.9|1234.1|1232.9|501
1685640900000|2023-06-01 17:35:00|1235.2|1234|1235.8|1234.6|1236.2|1235|1235.1|1233.9|617
1685641200000|2023-06-01 17:40:00|1235.7|1234.5|1234.9|1233.7|1235.7|1234.5|1234.7|1233.5|775
1685641500000|2023-06-01 17:45:00|1234.7|1233.5|1233.8|1232.6|1235.1|1233.9|1233.8|1232.6|482
1685641800000|2023-06-01 17:50:00|1234.1|1232.9|1233.9|1232.7|1234.9|1233.7|1233.4|1232.2|568
1685642100000|2023-06-01 17:55:00|1234|1232.8|1234.8|1233.6|1235.3|1234.1|1234|1232.8|762
1685642400000|2023-06-01 18:00:00|1234.7|1233.5|1235.8|1234.6|1236|1234.8|1234.5|1233.3|1016
1685642700000|2023-06-01 18:05:00|1236|1234.8|1233.4|1232.2|1236.5|1235.3|1233.4|1232.2|1038
1685643000000|2023-06-01 18:10:00|1233.5|1232.3|1233.6|1232.4|1234.3|1233.1|1232.9|1231.7|2210
1685643300000|2023-06-01 18:15:00|1233.4|1232.2|1231.4|1230.2|1233.6|1232.4|1231.1|1229.9|1186
1685577600000|2023-06-01 00:00:00|1209.1|1207.9|1210.7|1209.5|1210.8|1209.6|1208.8|1207.6|580
1685577900000|2023-06-01 00:05:00|1210.9|1209.7|1211.3|1210.1|1211.8|1210.6|1210.9|1209.7|292
1685578200000|2023-06-01 00:10:00|1211.2|1210|1211.9|1210.7|1211.9|1210.7|1210.6|1209.4|67
1685578500000|2023-06-01 00:15:00|1211.7|1210.5|1211.9|1210.7|1212|1210.8|1211.4|1210.2|118
1685578800000|2023-06-01 00:20:00|1211.7|1210.5|1211.1|1209.9|1211.7|1210.5|1210.9|1209.7|175
1685579100000|2023-06-01 00:25:00|1210.9|1209.7|1210.7|1209.5|1210.9|1209.7|1210.4|1209.2|77
1685579400000|2023-06-01 00:30:00|1210.6|1209.4|1210.4|1209.2|1210.9|1209.7|1210.4|1209.2|74
1685579700000|2023-06-01 00:35:00|1210.5|1209.3|1210.3|1209.1|1210.5|1209.3|1210.3|1209.1|92
1685580000000|2023-06-01 00:40:00|1210.8|1209.6|1210.7|1209.5|1210.8|1209.6|1210.3|1209.1|37
1685580300000|2023-06-01 00:45:00|1210.8|1209.6|1210.3|1209.1|1210.8|1209.6|1210.3|1209.1|80
1685580600000|2023-06-01 00:50:00|1210.4|1209.2|1210.5|1209.3|1210.7|1209.5|1210.3|1209.1|59
1685580900000|2023-06-01 00:55:00|1210.4|1209.2|1210.9|1209.7|1211.5|1210.3|1210.4|1209.2|118
1685581200000|2023-06-01 01:00:00|1210.7|1209.5|1213.7|1212.5|1213.7|1212.5|1210.6|1209.4|313
1685581500000|2023-06-01 01:05:00|1214|1212.8|1213.5|1212.3|1214.1|1212.9|1213|1211.8|254
1685581800000|2023-06-01 01:10:00|1213.6|1212.4|1213.8|1212.6|1214.3|1213.1|1213.4|1212.2|70
1685582100000|2023-06-01 01:15:00|1213.7|1212.5|1213.9|1212.7|1213.9|1212.7|1212.9|1211.7|53
1685582400000|2023-06-01 01:20:00|1213.8|1212.6|1214.2|1213|1214.3|1213.1|1213.4|1212.2|45
1685582700000|2023-06-01 01:25:00|1214.1|1212.9|1214.6|1213.4|1214.8|1213.6|1213.7|1212.5|108
1685583000000|2023-06-01 01:30:00|1214.8|1213.6|1214.7|1213.5|1215.4|1214.2|1214.6|1213.4|117
1685583300000|2023-06-01 01:35:00|1214.6|1213.4|1214.7|1213.5|1215.1|1213.9|1214|1212.8|54
1685583600000|2023-06-01 01:40:00|1214.6|1213.4|1215.9|1214.7|1215.9|1214.7|1214.2|1213|100
1685583900000|2023-06-01 01:45:00|1215.8|1214.6|1216.9|1215.7|1217|1215.8|1215.8|1214.6|184
1685584200000|2023-06-01 01:50:00|1216.8|1215.6|1218.1|1216.9|1218.4|1217.2|1216.5|1215.3|304
1685584500000|2023-06-01 01:55:00|1218.2|1217|1219.3|1218.1|1220.1|1218.9|1218|1216.8|261
1685584800000|2023-06-01 02:00:00|1219.2|1218|1219.8|1218.6|1219.9|1218.7|1218.6|1217.4|98
1685585100000|2023-06-01 02:05:00|1219.7|1218.5|1219.6|1218.4|1219.9|1218.7|1219.1|1217.9|144
1685585400000|2023-06-01 02:10:00|1219.5|1218.3|1219.8|1218.6|1220.2|1219|1219.5|1218.3|49
1685585700000|2023-06-01 02:15:00|1219.7|1218.5|1219.3|1218.1|1219.8|1218.6|1219.3|1218.1|61
1685586000000|2023-06-01 02:20:00|1219.4|1218.2|1218.3|1217.1|1219.4|1218.2|1218.3|1217.1|83
1685586300000|2023-06-01 02:25:00|1218.2|1217|1218.7|1217.5|1218.8|1217.6|1218.2|1217|51
1685586600000|2023-06-01 02:30:00|1218.8|1217.6|1220.6|1219.4|1220.7|1219.5|1218.8|1217.6|113
1685586900000|2023-06-01 02:35:00|1220.7|1219.5|1220.6|1219.4|1220.9|1219.7|1220.3|1219.1|47
1685587200000|2023-06-01 02:40:00|1220.4|1219.2|1219.7|1218.5|1220.6|1219.4|1219.4|1218.2|101
1685587500000|2023-06-01 02:45:00|1219.9|1218.7|1220.8|1219.6|1221.8|1220.6|1219.9|1218.7|100
1685587800000|2023-06-01 02:50:00|1220.9|1219.7|1220.9|1219.7|1220.9|1219.7|1220.7|1219.5|34
1685588100000|2023-06-01 02:55:00|1221.2|1220|1221.5|1220.3|1221.6|1220.4|1220.8|1219.6|75
1685588400000|2023-06-01 03:00:00|1221.6|1220.4|1222.3|1221.1|1222.6|1221.4|1221.1|1219.9|68
1685588700000|2023-06-01 03:05:00|1222.2|1221|1223.5|1222.3|1223.5|1222.3|1221.9|1220.7|216
1685589000000|2023-06-01 03:10:00|1223.4|1222.2|1222.5|1221.3|1223.4|1222.2|1221.9|1220.7|60
1685589300000|2023-06-01 03:15:00|1222.4|1221.2|1222.4|1221.2|1222.4|1221.2|1221.9|1220.7|58
1685589600000|2023-06-01 03:20:00|1222.3|1221.1|1223|1221.8|1223.1|1221.9|1222.2|1221|78
1685589900000|2023-06-01 03:25:00|1222.9|1221.7|1223.6|1222.4|1223.6|1222.4|1222.9|1221.7|146
1685590200000|2023-06-01 03:30:00|1223.5|1222.3|1223.5|1222.3|1223.7|1222.5|1223.5|1222.3|41
1685590500000|2023-06-01 03:35:00|1223.6|1222.4|1223.3|1222.1|1223.6|1222.4|1223.2|1222|50
1685590800000|2023-06-01 03:40:00|1223.2|1222|1222.7|1221.5|1223.2|1222|1222.7|1221.5|9
1685591100000|2023-06-01 03:45:00|1222.5|1221.3|1221.7|1220.5|1222.5|1221.3|1221.3|1220.1|110
1685591400000|2023-06-01 03:50:00|1221.8|1220.6|1222.5|1221.3|1222.5|1221.3|1221.6|1220.4|77
1685591700000|2023-06-01 03:55:00|1222.4|1221.2|1222.3|1221.1|1222.6|1221.4|1222.1|1220.9|15
1685592000000|2023-06-01 04:00:00|1222.2|1221|1222|1220.8|1222.2|1221|1221.9|1220.7|15
1685592300000|2023-06-01 04:05:00|1222.2|1221|1221.9|1220.7|1222.2|1221|1221.9|1220.7|21
1685592600000|2023-06-01 04:10:00|1221.8|1220.6|1222|1220.8|1222.3|1221.1|1221.8|1220.6|29
1685592900000|2023-06-01 04:15:00|1222.2|1221|1222.5|1221.3|1222.5|1221.3|1222.1|1220.9|17
1685593200000|2023-06-01 04:20:00|1222.4|1221.2|1221.8|1220.6|1222.4|1221.2|1221.6|1220.4|44
1685593500000|2023-06-01 04:25:00|1221.7|1220.5|1221.9|1220.7|1222|1220.8|1221.6|1220.4|37
1685593800000|2023-06-01 04:30:00|1221.8|1220.6|1221.7|1220.5|1221.9|1220.7|1221.7|1220.5|23
1685594100000|2023-06-01 04:35:00|1221.8|1220.6|1221.6|1220.4|1221.9|1220.7|1221.6|1220.4|6
1685594400000|2023-06-01 04:40:00|1221.5|1220.3|1221.7|1220.5|1222.1|1220.9|1221.5|1220.3|11
1685594700000|2023-06-01 04:45:00|1221.9|1220.7|1221.1|1219.9|1221.9|1220.7|1220.8|1219.6|50
1685595000000|2023-06-01 04:50:00|1221|1219.8|1221.1|1219.9|1221.6|1220.4|1220.9|1219.7|95
1685595300000|2023-06-01 04:55:00|1221.2|1220|1221.2|1220|1221.3|1220.1|1221.1|1219.9|12
1685595600000|2023-06-01 05:00:00|1221.4|1220.2|1221.7|1220.5|1221.7|1220.5|1221.4|1220.2|28
1685595900000|2023-06-01 05:05:00|1221.6|1220.4|1221.4|1220.2|1221.7|1220.5|1221.4|1220.2|24
1685596200000|2023-06-01 05:10:00|1221.5|1220.3|1221|1219.8|1221.5|1220.3|1221|1219.8|63
1685596500000|2023-06-01 05:15:00|1221.1|1219.9|1221.4|1220.2|1221.5|1220.3|1221.1|1219.9|34
1685596800000|2023-06-01 05:20:00|1221.2|1220|1222.2|1221|1222.7|1221.5|1221.2|1220|64
1685597100000|2023-06-01 05:25:00|1221.9|1220.7|1222.1|1220.9|1222.4|1221.2|1221.9|1220.7|52
1685597400000|2023-06-01 05:30:00|1222.2|1221|1222.1|1220.9|1222.5|1221.3|1221.6|1220.4|149
1685597700000|2023-06-01 05:35:00|1222.2|1221|1221.3|1220.1|1222.4|1221.2|1221.3|1220.1|104
1685598000000|2023-06-01 05:40:00|1221.4|1220.2|1222|1220.8|1222.2|1221|1221.4|1220.2|59
1685598300000|2023-06-01 05:45:00|1222.1|1220.9|1222|1220.8|1222.2|1221|1221.9|1220.7|16
1685598600000|2023-06-01 05:50:00|1221.9|1220.7|1221.8|1220.6|1222|1220.8|1221|1219.8|24
1685598900000|2023-06-01 05:55:00|1222|1220.8|1222.1|1220.9|1222.3|1221.1|1222|1220.8|124
1685599200000|2023-06-01 06:00:00|1222|1220.8|1222.8|1221.6|1223|1221.8|1221.8|1220.6|120
1685599500000|2023-06-01 06:05:00|1222.7|1221.5|1223.4|1222.2|1223.5|1222.3|1222.6|1221.4|86
1685599800000|2023-06-01 06:10:00|1223.3|1222.1|1222.8|1221.6|1223.5|1222.3|1222.5|1221.3|118
1685600100000|2023-06-01 06:15:00|1222.9|1221.7|1222.9|1221.7|1223.2|1222|1222.6|1221.4|136
1685600400000|2023-06-01 06:20:00|1222.8|1221.6|1222.7|1221.5|1223.3|1222.1|1222.6|1221.4|68
1685600700000|2023-06-01 06:25:00|1222.6|1221.4|1223.5|1222.3|1223.5|1222.3|1222.6|1221.4|136
1685601000000|2023-06-01 06:30:00|1223.4|1222.2|1222.5|1221.3|1223.9|1222.7|1222.5|1221.3|107
1685601300000|2023-06-01 06:35:00|1222.8|1221.6|1223.5|1222.3|1223.5|1222.3|1222.7|1221.5|286
1685601600000|2023-06-01 06:40:00|1223.7|1222.5|1223.3|1222.1|1223.8|1222.6|1222.9|1221.7|161
1685601900000|2023-06-01 06:45:00|1223.2|1222|1223.9|1222.7|1224.1|1222.9|1222.8|1221.6|456
1685602200000|2023-06-01 06:50:00|1223.8|1222.6|1224|1222.8|1224.6|1223.4|1223.5|1222.3|381
1685602500000|2023-06-01 06:55:00|1224.2|1223|1224.6|1223.4|1224.7|1223.5|1223.7|1222.5|110
1685602800000|2023-06-01 07:00:00|1224.5|1223.3|1224.9|1223.7|1225.1|1223.9|1224.2|1223|227
1685603100000|2023-06-01 07:05:00|1225|1223.8|1225.2|1224|1225.5|1224.3|1224.7|1223.5|71
1685603400000|2023-06-01 07:10:00|1225|1223.8|1225.3|1224.1|1225.4|1224.2|1224.8|1223.6|89
1685603700000|2023-06-01 07:15:00|1225.2|1224|1225|1223.8|1225.3|1224.1|1225|1223.8|72
1685604000000|2023-06-01 07:20:00|1225.1|1223.9|1224.7|1223.5|1225.1|1223.9|1224.5|1223.3|52
1685604300000|2023-06-01 07:25:00|1224.6|1223.4|1224.1|1222.9|1224.7|1223.5|1224.1|1222.9|88
1685604600000|2023-06-01 07:30:00|1224.3|1223.1|1223.5|1222.3|1224.4|1223.2|1223.4|1222.2|87
1685604900000|2023-06-01 07:35:00|1223.4|1222.2|1224.1|1222.9|1224.5|1223.3|1223.4|1222.2|121
1685605200000|2023-06-01 07:40:00|1224.2|1223|1223.8|1222.6|1224.7|1223.5|1223.8|1222.6|77
1685605500000|2023-06-01 07:45:00|1223.6|1222.4|1223.5|1222.3|1223.8|1222.6|1223.5|1222.3|113
1685605800000|2023-06-01 07:50:00|1223.6|1222.4|1223.2|1222|1223.6|1222.4|1223|1221.8|114
1685606100000|2023-06-01 07:55:00|1223.1|1221.9|1224.7|1223.5|1224.7|1223.5|1223.1|1221.9|52
1685606400000|2023-06-01 08:00:00|1224.5|1223.3|1224.3|1223.1|1224.7|1223.5|1224.1|1222.9|104
1685606700000|2023-06-01 08:05:00|1224.2|1223|1224.9|1223.7|1224.9|1223.7|1223.8|1222.6|26
1685607000000|2023-06-01 08:10:00|1225|1223.8|1224.4|1223.2|1225.2|1224|1224.3|1223.1|153
1685607300000|2023-06-01 08:15:00|1224.2|1223|1224|1222.8|1224.3|1223.1|1223.8|1222.6|74
1685607600000|2023-06-01 08:20:00|1224.1|1222.9|1224.1|1222.9|1224.3|1223.1|1223.8|1222.6|348
1685607900000|2023-06-01 08:25:00|1224|1222.8|1223.6|1222.4|1224.1|1222.9|1223.4|1222.2|109
1685608200000|2023-06-01 08:30:00|1223.5|1222.3|1223.9|1222.7|1224|1222.8|1223.5|1222.3|35
1685608500000|2023-06-01 08:35:00|1223.8|1222.6|1223.5|1222.3|1223.8|1222.6|1223.5|1222.3|48
1685608800000|2023-06-01 08:40:00|1223.3|1222.1|1223.2|1222|1223.3|1222.1|1223.1|1221.9|65
1685609100000|2023-06-01 08:45:00|1223.4|1222.2|1223.6|1222.4|1223.9|1222.7|1223.4|1222.2|46
1685609400000|2023-06-01 08:50:00|1223.5|1222.3|1223.6|1222.4|1223.6|1222.4|1223|1221.8|32
1685609700000|2023-06-01 08:55:00|1223.7|1222.5|1223.8|1222.6|1223.8|1222.6|1222.9|1221.7|21
1685610000000|2023-06-01 09:00:00|1223.7|1222.5|1223.5|1222.3|1223.9|1222.7|1223.5|1222.3|30
1685610300000|2023-06-01 09:05:00|1223.4|1222.2|1223.6|1222.4|1223.8|1222.6|1223.2|1222|64
1685610600000|2023-06-01 09:10:00|1223.5|1222.3|1223.4|1222.2|1223.5|1222.3|1222.9|1221.7|54
1685610900000|2023-06-01 09:15:00|1223.3|1222.1|1223.1|1221.9|1223.8|1222.6|1223.1|1221.9|36
1685611200000|2023-06-01 09:20:00|1222.8|1221.6|1223.1|1221.9|1223.4|1222.2|1222.7|1221.5|66
1685611500000|2023-06-01 09:25:00|1223.2|1222|1224|1222.8|1224|1222.8|1223.2|1222|42
1685611800000|2023-06-01 09:30:00|1223.9|1222.7|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|101
1685612100000|2023-06-01 09:35:00|1223.9|1222.7|1224|1222.8|1224|1222.8|1223.5|1222.3|23
1685612400000|2023-06-01 09:40:00|1223.9|1222.7|1224.8|1223.6|1225|1223.8|1223.8|1222.6|61
1685612700000|2023-06-01 09:45:00|1224.9|1223.7|1226.4|1225.2|1226.4|1225.2|1224.9|1223.7|220
1685613000000|2023-06-01 09:50:00|1226.3|1225.1|1227.1|1225.9|1227.1|1225.9|1226.3|1225.1|260
1685613300000|2023-06-01 09:55:00|1227|1225.8|1227.1|1225.9|1227.1|1225.9|1226.8|1225.6|63
1685613600000|2023-06-01 10:00:00|1227|1225.8|1228.9|1227.7|1228.9|1227.7|1227|1225.8|164
1685613900000|2023-06-01 10:05:00|1229.1|1227.9|1229.8|1228.6|1230|1228.8|1228.8|1227.6|341
1685614200000|2023-06-01 10:10:00|1230.2|1229|1229.1|1227.9|1230.7|1229.5|1229|1227.8|275
1685614500000|2023-06-01 10:15:00|1228.9|1227.7|1228|1226.8|1229.4|1228.2|1227.8|1226.6|100
1685614800000|2023-06-01 10:20:00|1227.8|1226.6|1227.6|1226.4|1228.2|1227|1227.5|1226.3|241
1685615100000|2023-06-01 10:25:00|1227.5|1226.3|1227.2|1226|1227.6|1226.4|1226.6|1225.4|133
1685615400000|2023-06-01 10:30:00|1227.1|1225.9|1228.5|1227.3|1229.1|1227.9|1227.1|1225.9|106
1685615700000|2023-06-01 10:35:00|1228.4|1227.2|1227.1|1225.9|1228.4|1227.2|1227|1225.8|107
1685616000000|2023-06-01 10:40:00|1227.2|1226|1226.7|1225.5|1227.2|1226|1226.5|1225.3|31
1685616300000|2023-06-01 10:45:00|1226.6|1225.4|1226.3|1225.1|1227.2|1226|1226.3|1225.1|25
1685616600000|2023-06-01 10:50:00|1226.2|1225|1224.9|1223.7|1226.7|1225.5|1224.8|1223.6|88
1685616900000|2023-06-01 10:55:00|1224.8|1223.6|1224.6|1223.4|1225.1|1223.9|1224.6|1223.4|56
1685617200000|2023-06-01 11:00:00|1224.7|1223.5|1225.5|1224.3|1225.8|1224.6|1224.5|1223.3|88
1685617500000|2023-06-01 11:05:00|1225.6|1224.4|1227.1|1225.9|1227.3|1226.1|1225.6|1224.4|47
1685617800000|2023-06-01 11:10:00|1227.2|1226|1228|1226.8|1228.1|1226.9|1227.2|1226|64
1685618100000|2023-06-01 11:15:00|1227.8|1226.6|1228|1226.8|1228.8|1227.6|1227.6|1226.4|92
1685618400000|2023-06-01 11:20:00|1227.9|1226.7|1228.7|1227.5|1228.7|1227.5|1227.2|1226|74
1685618700000|2023-06-01 11:25:00|1228.8|1227.6|1227.8|1226.6|1228.9|1227.7|1227.6|1226.4|56
1685619000000|2023-06-01 11:30:00|1227.9|1226.7|1226.4|1225.2|1227.9|1226.7|1226.1|1224.9|59
1685619300000|2023-06-01 11:35:00|1226.5|1225.3|1227.8|1226.6|1227.8|1226.6|1226.5|1225.3|21
1685619600000|2023-06-01 11:40:00|1227.6|1226.4|1228.6|1227.4|1228.9|1227.7|1227.5|1226.3|41
1685619900000|2023-06-01 11:45:00|1228.7|1227.5|1229|1227.8|1229.3|1228.1|1228.5|1227.3|55
1685620200000|2023-06-01 11:50:00|1229.1|1227.9|1229.5|1228.3|1229.9|1228.7|1229|1227.8|69
1685620500000|2023-06-01 11:55:00|1229.3|1228.1|1229.4|1228.2|1230|1228.8|1228.9|1227.7|70
1685620800000|2023-06-01 12:00:00|1229.6|1228.4|1230|1228.8|1230.7|1229.5|1229.4|1228.2|195
1685621100000|2023-06-01 12:05:00|1230.2|1229|1229.5|1228.3|1231.3|1230.1|1229.3|1228.1|239
1685621400000|2023-06-01 12:10:00|1229.4|1228.2|1230.4|1229.2|1231.1|1229.9|1229|1227.8|150
1685621700000|2023-06-01 12:15:00|1230.6|1229.4|1229.5|1228.3|1230.6|1229.4|1229.5|1228.3|270
1685622000000|2023-06-01 12:20:00|1229.2|1228|1229.5|1228.3|1229.7|1228.5|1228.2|1227|290
1685622300000|2023-06-01 12:25:00|1229.6|1228.4|1230.3|1229.1|1230.6|1229.4|1229.5|1228.3|242
1685622600000|2023-06-01 12:30:00|1229.9|1228.7|1230.5|1229.3|1231|1229.8|1229.9|1228.7|318
1685622900000|2023-06-01 12:35:00|1230.6|1229.4|1232.2|1231|1232.5|1231.3|1230.5|1229.3|220
1685623200000|2023-06-01 12:40:00|1232|1230.8|1231.2|1230|1232.3|1231.1|1231|1229.8|376
1685626200000|2023-06-01 13:30:00|1229.4|1228.2|1231.1|1229.9|1233|1231.8|1227|1225.8|3085
1685626500000|2023-06-01 13:35:00|1231.2|1230|1232.4|1231.2|1234.7|1233.5|1230.2|1229|2031
1685626800000|2023-06-01 13:40:00|1232.6|1231.4|1233.1|1231.9|1235|1233.8|1231.5|1230.3|1489
1685627100000|2023-06-01 13:45:00|1233.3|1232.1|1234.3|1233.1|1235.4|1234.2|1233|1231.8|1401
1685627400000|2023-06-01 13:50:00|1234.4|1233.2|1233.6|1232.4|1234.9|1233.7|1231.8|1230.6|1084
1685627700000|2023-06-01 13:55:00|1233.4|1232.2|1232.9|1231.7|1234.1|1232.9|1232.8|1231.6|948
1685628000000|2023-06-01 14:00:00|1233.2|1232|1235.3|1234.1|1235.7|1234.5|1233.2|1232|1509
1685628300000|2023-06-01 14:05:00|1235.1|1233.9|1233.2|1232|1235.7|1234.5|1231.9|1230.7|1297
1685628600000|2023-06-01 14:10:00|1233.3|1232.1|1233.2|1232|1234.7|1233.5|1232.1|1230.9|975
1685628900000|2023-06-01 14:15:00|1233.3|1232.1|1234.7|1233.5|1235.6|1234.4|1233.3|1232.1|1023
1685629200000|2023-06-01 14:20:00|1234.8|1233.6|1234.4|1233.2|1235.4|1234.2|1233.4|1232.2|792
1685629500000|2023-06-01 14:25:00|1234.5|1233.3|1234.7|1233.5|1236.4|1235.2|1234.1|1232.9|1437
1685629800000|2023-06-01 14:30:00|1234.2|1233|1235.4|1234.2|1236.6|1235.4|1234.2|1233|1232
1685630100000|2023-06-01 14:35:00|1235.6|1234.4|1236.6|1235.4|1238|1236.8|1235.4|1234.2|1252
1685630400000|2023-06-01 14:40:00|1236.5|1235.3|1239.3|1238.1|1240.1|1238.9|1236.5|1235.3|1159
1685630700000|2023-06-01 14:45:00|1239.2|1238|1236.8|1235.6|1240.4|1239.2|1236.6|1235.4|1500
1685631000000|2023-06-01 14:50:00|1236.7|1235.5|1238.7|1237.5|1239.6|1238.4|1236.5|1235.3|1209
1685631300000|2023-06-01 14:55:00|1238.6|1237.4|1236.7|1235.5|1239.1|1237.9|1236.6|1235.4|1053
1685631600000|2023-06-01 15:00:00|1236.6|1235.4|1235|1233.8|1237.5|1236.3|1234.7|1233.5|1594
1685631900000|2023-06-01 15:05:00|1234.9|1233.7|1233.7|1232.5|1235.1|1233.9|1233.4|1232.2|896
1685632200000|2023-06-01 15:10:00|1233.8|1232.6|1233.4|1232.2|1234.2|1233|1232.5|1231.3|744
1685632500000|2023-06-01 15:15:00|1233.5|1232.3|1233.4|1232.2|1234.5|1233.3|1233.2|1232|520
1685632800000|2023-06-01 15:20:00|1233.3|1232.1|1233.4|1232.2|1234.5|1233.3|1232.6|1231.4|677
1685633100000|2023-06-01 15:25:00|1233.5|1232.3|1233.2|1232|1234.7|1233.5|1233.1|1231.9|565
1685633400000|2023-06-01 15:30:00|1233.3|1232.1|1233.3|1232.1|1234.9|1233.7|1233.2|1232|654
1685633700000|2023-06-01 15:35:00|1233.2|1232|1234.2|1233|1234.6|1233.4|1233.2|1232|445
1685634000000|2023-06-01 15:40:00|1233.9|1232.7|1234.2|1233|1235.2|1234|1233.7|1232.5|762
1685634300000|2023-06-01 15:45:00|1234.3|1233.1|1235.2|1234|1235.9|1234.7|1234.3|1233.1|728
1685634600000|2023-06-01 15:50:00|1235.3|1234.1|1235|1233.8|1235.7|1234.5|1234.3|1233.1|552
1685634900000|2023-06-01 15:55:00|1235.1|1233.9|1235|1233.8|1235.9|1234.7|1234.9|1233.7|675
1685635200000|2023-06-01 16:00:00|1234.9|1233.7|1234.3|1233.1|1235|1233.8|1233.9|1232.7|654
1685635500000|2023-06-01 16:05:00|1234.4|1233.2|1232|1230.8|1234.8|1233.6|1232|1230.8|599
1685635800000|2023-06-01 16:10:00|1231.9|1230.7|1230.9|1229.7|1232.1|1230.9|1229.5|1228.3|1306
1685636100000|2023-06-01 16:15:00|1230.8|1229.6|1230|1228.8|1231.6|1230.4|1229.9|1228.7|678
1685636400000|2023-06-01 16:20:00|1229.9|1228.7|1230.7|1229.5|1231.7|1230.5|1229.8|1228.6|659
1685636700000|2023-06-01 16:25:00|1230.8|1229.6|1230.6|1229.4|1231.1|1229.9|1230|1228.8|591
1685637000000|2023-06-01 16:30:00|1230.5|1229.3|1231.2|1230|1231.4|1230.2|1230.4|1229.2|695
1685637300000|2023-06-01 16:35:00|1231.5|1230.3|1228.7|1227.5|1232.9|1231.7|1228.7|1227.5|893
1685637600000|2023-06-01 16:40:00|1228.8|1227.6|1227.6|1226.4|1229.7|1228.5|1227.1|1225.9|755
1685637900000|2023-06-01 16:45:00|1227.7|1226.5|1227.7|1226.5|1229|1227.8|1227.3|1226.1|758
1685638200000|2023-06-01 16:50:00|1227.8|1226.6|1231.1|1229.9|1232|1230.8|1227.7|1226.5|737
1685638500000|2023-06-01 16:55:00|1231|1229.8|1232.5|1231.3|1232.7|1231.5|1230.6|1229.4|565
1685638800000|2023-06-01 17:00:00|1232.8|1231.6|1232.2|1231|1233.3|1232.1|1231.9|1230.7|424
1685639100000|2023-06-01 17:05:00|1232|1230.8|1232.6|1231.4|1233.3|1232.1|1232|1230.8|476
1685639400000|2023-06-01 17:10:00|1232.7|1231.5|1233.5|1232.3|1233.8|1232.6|1232.5|1231.3|515
1685639700000|2023-06-01 17:15:00|1233.4|1232.2|1233.9|1232.7|1234.2|1233|1233.2|1232|369
1685640000000|2023-06-01 17:20:00|1234|1232.8|1233.4|1232.2|1234|1232.8|1233.1|1231.9|542
1685640300000|2023-06-01 17:25:00|1233.2|1232|1234.1|1232.9|1234.2|1233|1233.1|1231.9|514
1685640600000|2023-06-01 17:30:00|1234.2|1233|1235.1|1233.9|1235.1|1233.9|1234.1|1232.9|501
1685640900000|2023-06-01 17:35:00|1235.2|1234|1235.8|1234.6|1236.2|1235|1235.1|1233.9|617
1685641200000|2023-06-01 17:40:00|1235.7|1234.5|1234.9|1233.7|1235.7|1234.5|1234.7|1233.5|775
1685641500000|2023-06-01 17:45:00|1234.7|1233.5|1233.8|1232.6|1235.1|1233.9|1233.8|1232.6|482
1685641800000|2023-06-01 17:50:00|1234.1|1232.9|1233.9|1232.7|1234.9|1233.7|1233.4|1232.2|568
1685642100000|2023-06-01 17:55:00|1234|1232.8|1234.8|1233.6|1235.3|1234.1|1234|1232.8|762
1685642400000|2023-06-01 18:00:00|1234.7|1233.5|1235.8|1234.6|1236|1234.8|1234.5|1233.3|1016
1685642700000|2023-06-01 18:05:00|1236|1234.8|1233.4|1232.2|1236.5|1235.3|1233.4|1232.2|1038
1685643000000|2023-06-01 18:10:00|1233.5|1232.3|1233.6|1232.4|1234.3|1233.1|1232.9|1231.7|2210
1685643300000|2023-06-01 18:15:00|1233.4|1232.2|1231.4|1230.2|1233.6|1232.4|1231.1|1229.9|1186
1685664000000|2023-06-02 00:00:00|1231.3|1230.1|1230.1|1228.9|1232.3|1231.1|1229.1|1227.9|388
1685664300000|2023-06-02 00:05:00|1230.3|1229.1|1230.7|1229.5|1231.5|1230.3|1229.5|1228.3|132
1685664600000|2023-06-02 00:10:00|1230.8|1229.6|1230.8|1229.6|1230.9|1229.7|1230.5|1229.3|92
1685664900000|2023-06-02 00:15:00|1230.7|1229.5|1230.1|1228.9|1230.8|1229.6|1230.1|1228.9|121
1685665200000|2023-06-02 00:20:00|1229.9|1228.7|1230.3|1229.1|1230.8|1229.6|1229.9|1228.7|83
1685665500000|2023-06-02 00:25:00|1230.4|1229.2|1230.8|1229.6|1230.9|1229.7|1230.3|1229.1|41
1685665800000|2023-06-02 00:30:00|1230.4|1229.2|1230.6|1229.4|1230.6|1229.4|1230.2|1229|26
1685666100000|2023-06-02 00:35:00|1230.5|1229.3|1229.7|1228.5|1230.5|1229.3|1229.5|1228.3|53
1685666400000|2023-06-02 00:40:00|1229.8|1228.6|1229.2|1228|1229.8|1228.6|1229.1|1227.9|37
1685666700000|2023-06-02 00:45:00|1229.1|1227.9|1228.9|1227.7|1229.1|1227.9|1228.1|1226.9|133
1685667000000|2023-06-02 00:50:00|1228.7|1227.5|1229.2|1228|1229.3|1228.1|1228.7|1227.5|51
1685667300000|2023-06-02 00:55:00|1229.3|1228.1|1229.4|1228.2|1229.5|1228.3|1229.1|1227.9|36
1685667600000|2023-06-02 01:00:00|1229.5|1228.3|1228.9|1227.7|1230.4|1229.2|1228.9|1227.7|206
1685667900000|2023-06-02 01:05:00|1229|1227.8|1228.2|1227|1229.1|1227.9|1227.9|1226.7|66
1685668200000|2023-06-02 01:10:00|1228.1|1226.9|1228.3|1227.1|1228.6|1227.4|1228|1226.8|57
1685668500000|2023-06-02 01:15:00|1228.2|1227|1227.9|1226.7|1228.2|1227|1227.8|1226.6|45
1685668800000|2023-06-02 01:20:00|1227.8|1226.6|1227|1225.8|1227.9|1226.7|1226.8|1225.6|317
1685669100000|2023-06-02 01:25:00|1227.1|1225.9|1227.3|1226.1|1227.8|1226.6|1227|1225.8|189
1685669400000|2023-06-02 01:30:00|1227.2|1226|1227.7|1226.5|1227.9|1226.7|1227.2|1226|258
1685669700000|2023-06-02 01:35:00|1227.5|1226.3|1227.6|1226.4|1227.7|1226.5|1227.2|1226|155
1685670000000|2023-06-02 01:40:00|1227.7|1226.5|1227.6|1226.4|1228|1226.8|1227.5|1226.3|55
1685670300000|2023-06-02 01:45:00|1227.8|1226.6|1227.6|1226.4|1228.3|1227.1|1227.6|1226.4|97
1685670600000|2023-06-02 01:50:00|1227.7|1226.5|1228.9|1227.7|1228.9|1227.7|1227.7|1226.5|100
1685670900000|2023-06-02 01:55:00|1228.8|1227.6|1228.4|1227.2|1228.9|1227.7|1228.2|1227|90
1685671200000|2023-06-02 02:00:00|1228.3|1227.1|1227.7|1226.5|1228.5|1227.3|1227.6|1226.4|32
1685671500000|2023-06-02 02:05:00|1228|1226.8|1228|1226.8|1228|1226.8|1227.8|1226.6|6
1685671800000|2023-06-02 02:10:00|1227.9|1226.7|1227.8|1226.6|1228.2|1227|1227.8|1226.6|52
1685672100000|2023-06-02 02:15:00|1228|1226.8|1228|1226.8|1228.4|1227.2|1227.7|1226.5|87
1685672400000|2023-06-02 02:20:00|1227.9|1226.7|1228.2|1227|1228.5|1227.3|1227.9|1226.7|21
1685672700000|2023-06-02 02:25:00|1228.3|1227.1|1228.3|1227.1|1228.5|1227.3|1227.9|1226.7|24
1685673000000|2023-06-02 02:30:00|1228.4|1227.2|1227.7|1226.5|1228.4|1227.2|1227.6|1226.4|65
1685673300000|2023-06-02 02:35:00|1227.8|1226.6|1228|1226.8|1228.1|1226.9|1227.5|1226.3|78
1685673600000|2023-06-02 02:40:00|1227.9|1226.7|1228.8|1227.6|1228.9|1227.7|1227.8|1226.6|62
1685673900000|2023-06-02 02:45:00|1228.9|1227.7|1229.1|1227.9|1229.1|1227.9|1228.6|1227.4|27
1685674200000|2023-06-02 02:50:00|1229.2|1228|1229.1|1227.9|1229.7|1228.5|1229.1|1227.9|131
1685674500000|2023-06-02 02:55:00|1229.2|1228|1230.3|1229.1|1230.3|1229.1|1229.1|1227.9|140
1685674800000|2023-06-02 03:00:00|1230.2|1229|1230.1|1228.9|1230.3|1229.1|1230|1228.8|84
1685675100000|2023-06-02 03:05:00|1230|1228.8|1230.6|1229.4|1230.7|1229.5|1229.9|1228.7|49
1685675400000|2023-06-02 03:10:00|1230.7|1229.5|1231|1229.8|1231.4|1230.2|1230.3|1229.1|62
1685675700000|2023-06-02 03:15:00|1231.1|1229.9|1231.3|1230.1|1231.5|1230.3|1230.7|1229.5|42
1685676000000|2023-06-02 03:20:00|1231.5|1230.3|1231.9|1230.7|1231.9|1230.7|1231.2|1230|114
1685676300000|2023-06-02 03:25:00|1232|1230.8|1232|1230.8|1232.2|1231|1231.6|1230.4|35
1685676600000|2023-06-02 03:30:00|1231.9|1230.7|1231.8|1230.6|1232|1230.8|1231.5|1230.3|14
1685676900000|2023-06-02 03:35:00|1231.7|1230.5|1231.3|1230.1|1231.8|1230.6|1231.3|1230.1|6
1685677200000|2023-06-02 03:40:00|1231.2|1230|1231.4|1230.2|1231.4|1230.2|1231.2|1230|42
1685677500000|2023-06-02 03:45:00|1231.3|1230.1|1231.7|1230.5|1231.8|1230.6|1231.3|1230.1|10
1685677800000|2023-06-02 03:50:00|1231.6|1230.4|1231.6|1230.4|1231.7|1230.5|1231.6|1230.4|2
1685678100000|2023-06-02 03:55:00|1231.8|1230.6|1232|1230.8|1232.1|1230.9|1231.8|1230.6|17
1685678400000|2023-06-02 04:00:00|1231.9|1230.7|1232|1230.8|1232|1230.8|1231.8|1230.6|19
1685678700000|2023-06-02 04:05:00|1231.8|1230.6|1231.3|1230.1|1232|1230.8|1231.3|1230.1|62
1685679000000|2023-06-02 04:10:00|1231.4|1230.2|1231.3|1230.1|1231.4|1230.2|1231.3|1230.1|14
1685679300000|2023-06-02 04:15:00|1231.4|1230.2|1231.5|1230.3|1231.5|1230.3|1231.4|1230.2|2
1685679600000|2023-06-02 04:20:00|1231.4|1230.2|1231.6|1230.4|1231.6|1230.4|1231.4|1230.2|16
1685679900000|2023-06-02 04:25:00|1231.4|1230.2|1231.4|1230.2|1231.5|1230.3|1231.4|1230.2|6
1685680200000|2023-06-02 04:30:00|1231.3|1230.1|1230.8|1229.6|1231.3|1230.1|1230.3|1229.1|44
1685680500000|2023-06-02 04:35:00|1230.9|1229.7|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|11
1685680800000|2023-06-02 04:40:00|1230.8|1229.6|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|13
1685681100000|2023-06-02 04:45:00|1230.7|1229.5|1230.6|1229.4|1230.8|1229.6|1230.3|1229.1|28
1685681400000|2023-06-02 04:50:00|1230.5|1229.3|1230.6|1229.4|1230.6|1229.4|1230.4|1229.2|7
1685681700000|2023-06-02 04:55:00|1230.5|1229.3|1230.5|1229.3|1230.5|1229.3|1230.3|1229.1|6
1685682000000|2023-06-02 05:00:00|1230.4|1229.2|1230.4|1229.2|1230.6|1229.4|1230.2|1229|21
1685682300000|2023-06-02 05:05:00|1230.3|1229.1|1230.2|1229|1230.4|1229.2|1230.2|1229|22
1685682600000|2023-06-02 05:10:00|1230.4|1229.2|1230.4|1229.2|1230.4|1229.2|1230.2|1229|15
1685682900000|2023-06-02 05:15:00|1230.3|1229.1|1230.4|1229.2|1230.5|1229.3|1230.2|1229|15
1685683200000|2023-06-02 05:20:00|1230.5|1229.3|1230.5|1229.3|1230.5|1229.3|1230.3|1229.1|21
1685683500000|2023-06-02 05:25:00|1230.4|1229.2|1231.2|1230|1231.3|1230.1|1230.4|1229.2|55
1685683800000|2023-06-02 05:30:00|1231.3|1230.1|1231.4|1230.2|1231.6|1230.4|1231.1|1229.9|32
1685684100000|2023-06-02 05:35:00|1231.5|1230.3|1232.6|1231.4|1232.6|1231.4|1231.3|1230.1|80
1685684400000|2023-06-02 05:40:00|1232.5|1231.3|1232.1|1230.9|1232.7|1231.5|1231.8|1230.6|50
1685684700000|2023-06-02 05:45:00|1232.2|1231|1231.5|1230.3|1232.4|1231.2|1231.3|1230.1|82
1685685000000|2023-06-02 05:50:00|1231.6|1230.4|1232.2|1231|1232.5|1231.3|1231.4|1230.2|114
1685685300000|2023-06-02 05:55:00|1232.3|1231.1|1233.7|1232.5|1233.7|1232.5|1232.2|1231|186
1685685600000|2023-06-02 06:00:00|1233.8|1232.6|1233|1231.8|1233.8|1232.6|1232.9|1231.7|183
1685685900000|2023-06-02 06:05:00|1232.9|1231.7|1233.1|1231.9|1233.3|1232.1|1232.6|1231.4|26
1685686200000|2023-06-02 06:10:00|1232.9|1231.7|1231.8|1230.6|1232.9|1231.7|1231.8|1230.6|97
1685686500000|2023-06-02 06:15:00|1231.7|1230.5|1232.4|1231.2|1232.4|1231.2|1231.7|1230.5|37
1685686800000|2023-06-02 06:20:00|1232.3|1231.1|1233.5|1232.3|1233.7|1232.5|1232.3|1231.1|276
1685687100000|2023-06-02 06:25:00|1233.6|1232.4|1233.4|1232.2|1233.7|1232.5|1233.2|1232|65
1685687400000|2023-06-02 06:30:00|1233.5|1232.3|1233.7|1232.5|1233.7|1232.5|1233.2|1232|36
1685687700000|2023-06-02 06:35:00|1233.2|1232|1233.3|1232.1|1233.5|1232.3|1233|1231.8|36
1685688000000|2023-06-02 06:40:00|1233.2|1232|1233.7|1232.5|1233.7|1232.5|1233.2|1232|31
1685688300000|2023-06-02 06:45:00|1233.5|1232.3|1233.8|1232.6|1234.1|1232.9|1233.5|1232.3|57
1685688600000|2023-06-02 06:50:00|1233.7|1232.5|1232.5|1231.3|1233.7|1232.5|1232.4|1231.2|175
1685688900000|2023-06-02 06:55:00|1232.6|1231.4|1232.5|1231.3|1232.9|1231.7|1232.5|1231.3|79
1685689200000|2023-06-02 07:00:00|1232.2|1231|1232.4|1231.2|1232.5|1231.3|1232.2|1231|49
1685689500000|2023-06-02 07:05:00|1232.3|1231.1|1232.5|1231.3|1232.8|1231.6|1232.3|1231.1|11
1685689800000|2023-06-02 07:10:00|1232.6|1231.4|1232.7|1231.5|1232.9|1231.7|1232.3|1231.1|26
1685690100000|2023-06-02 07:15:00|1232.6|1231.4|1232.4|1231.2|1232.9|1231.7|1232.4|1231.2|5
1685690400000|2023-06-02 07:20:00|1232.3|1231.1|1232.8|1231.6|1232.8|1231.6|1232.2|1231|24
1685690700000|2023-06-02 07:25:00|1232.6|1231.4|1232.3|1231.1|1232.6|1231.4|1232.1|1230.9|8
1685691000000|2023-06-02 07:30:00|1232.5|1231.3|1232.1|1230.9|1232.7|1231.5|1232|1230.8|27
1685691300000|2023-06-02 07:35:00|1232.3|1231.1|1231.6|1230.4|1232.3|1231.1|1231.2|1230|21
1685691600000|2023-06-02 07:40:00|1231.7|1230.5|1232|1230.8|1232.1|1230.9|1231.5|1230.3|30
1685691900000|2023-06-02 07:45:00|1231.8|1230.6|1231.9|1230.7|1232.3|1231.1|1231.8|1230.6|8
1685692200000|2023-06-02 07:50:00|1232|1230.8|1231.8|1230.6|1232.2|1231|1231.5|1230.3|14
1685692500000|2023-06-02 07:55:00|1231.9|1230.7|1231.6|1230.4|1231.9|1230.7|1231.6|1230.4|14
1685692800000|2023-06-02 08:00:00|1231.5|1230.3|1231.9|1230.7|1232.3|1231.1|1231.2|1230|18
1685693100000|2023-06-02 08:05:00|1231.8|1230.6|1231.7|1230.5|1232.1|1230.9|1231.6|1230.4|20
1685693400000|2023-06-02 08:10:00|1231.6|1230.4|1232.6|1231.4|1232.7|1231.5|1231.5|1230.3|16
1685693700000|2023-06-02 08:15:00|1232.5|1231.3|1232.8|1231.6|1233.1|1231.9|1232.5|1231.3|74
1685694000000|2023-06-02 08:20:00|1232.7|1231.5|1231.9|1230.7|1232.8|1231.6|1231.8|1230.6|24
1685694300000|2023-06-02 08:25:00|1231.7|1230.5|1230.8|1229.6|1231.7|1230.5|1230.8|1229.6|26
1685694600000|2023-06-02 08:30:00|1231.1|1229.9|1231.3|1230.1|1231.8|1230.6|1230.8|1229.6|115
1685694900000|2023-06-02 08:35:00|1231.2|1230|1231.2|1230|1231.5|1230.3|1231.2|1230|20
1685695200000|2023-06-02 08:40:00|1231.4|1230.2|1230.9|1229.7|1231.6|1230.4|1230.9|1229.7|31
1685695500000|2023-06-02 08:45:00|1230.8|1229.6|1231.1|1229.9|1231.4|1230.2|1230.7|1229.5|47
1685695800000|2023-06-02 08:50:00|1231.3|1230.1|1231.9|1230.7|1231.9|1230.7|1231.2|1230|17
1685696100000|2023-06-02 08:55:00|1231.8|1230.6|1233.8|1232.6|1234|1232.8|1231.8|1230.6|305
1685696400000|2023-06-02 09:00:00|1233.9|1232.7|1233.5|1232.3|1234.2|1233|1233|1231.8|105
1685696700000|2023-06-02 09:05:00|1233.3|1232.1|1233.3|1232.1|1233.4|1232.2|1232.3|1231.1|41
1685697000000|2023-06-02 09:10:00|1233.4|1232.2|1233.7|1232.5|1234|1232.8|1233|1231.8|48
1685697300000|2023-06-02 09:15:00|1233.8|1232.6|1234.2|1233|1234.5|1233.3|1233.7|1232.5|70
1685697600000|2023-06-02 09:20:00|1234.5|1233.3|1235.1|1233.9|1235.1|1233.9|1234.1|1232.9|67
1685697900000|2023-06-02 09:25:00|1235|1233.8|1235.1|1233.9|1235.3|1234.1|1234.7|1233.5|148
1685698200000|2023-06-02 09:30:00|1235.2|1234|1234.9|1233.7|1235.2|1234|1234.8|1233.6|35
1685698500000|2023-06-02 09:35:00|1234.8|1233.6|1234.3|1233.1|1235|1233.8|1234.3|1233.1|79
1685698800000|2023-06-02 09:40:00|1234.6|1233.4|1235|1233.8|1235.1|1233.9|1234.4|1233.2|68
1685699100000|2023-06-02 09:45:00|1235.1|1233.9|1234.5|1233.3|1235.3|1234.1|1234.5|1233.3|36
1685699400000|2023-06-02 09:50:00|1234.4|1233.2|1234.2|1233|1234.5|1233.3|1234|1232.8|47
1685699700000|2023-06-02 09:55:00|1234.1|1232.9|1235|1233.8|1235.1|1233.9|1234.1|1232.9|69
1685700000000|2023-06-02 10:00:00|1234.9|1233.7|1234.2|1233|1234.9|1233.7|1233.8|1232.6|58
1685700300000|2023-06-02 10:05:00|1234.3|1233.1|1233.9|1232.7|1234.5|1233.3|1233.6|1232.4|148
1685700600000|2023-06-02 10:10:00|1234|1232.8|1232.8|1231.6|1234|1232.8|1232.7|1231.5|81
1685700900000|2023-06-02 10:15:00|1232.7|1231.5|1233|1231.8|1233|1231.8|1232.4|1231.2|59
1685701200000|2023-06-02 10:20:00|1232.9|1231.7|1233.6|1232.4|1233.8|1232.6|1232.7|1231.5|71
1685701500000|2023-06-02 10:25:00|1233.5|1232.3|1233|1231.8|1233.8|1232.6|1233|1231.8|35
1685701800000|2023-06-02 10:30:00|1232.9|1231.7|1233.6|1232.4|1233.7|1232.5|1232.4|1231.2|89
1685702100000|2023-06-02 10:35:00|1233.7|1232.5|1233.1|1231.9|1233.8|1232.6|1233|1231.8|42
1685702400000|2023-06-02 10:40:00|1233|1231.8|1233.3|1232.1|1233.3|1232.1|1233|1231.8|22
1685702700000|2023-06-02 10:45:00|1233.1|1231.9|1232.7|1231.5|1233.7|1232.5|1232.7|1231.5|64
1685703000000|2023-06-02 10:50:00|1232.5|1231.3|1232.6|1231.4|1232.8|1231.6|1232.4|1231.2|27
1685703300000|2023-06-02 10:55:00|1232.4|1231.2|1232.6|1231.4|1233.3|1232.1|1232.4|1231.2|86
1685703600000|2023-06-02 11:00:00|1232.7|1231.5|1232.6|1231.4|1233.1|1231.9|1232.4|1231.2|95
1685703900000|2023-06-02 11:05:00|1232.5|1231.3|1233.9|1232.7|1234.2|1233|1232.5|1231.3|67
1685704200000|2023-06-02 11:10:00|1233.8|1232.6|1233.9|1232.7|1234.1|1232.9|1233.6|1232.4|40
1685704500000|2023-06-02 11:15:00|1234.3|1233.1|1232.3|1231.1|1234.6|1233.4|1232.3|1231.1|193
1685704800000|2023-06-02 11:20:00|1232.1|1230.9|1230.7|1229.5|1232.3|1231.1|1229.8|1228.6|187
1685705100000|2023-06-02 11:25:00|1230.5|1229.3|1230.7|1229.5|1233|1231.8|1230.5|1229.3|347
1685705400000|2023-06-02 11:30:00|1230.8|1229.6|1229.6|1228.4|1230.8|1229.6|1229.6|1228.4|52
1685705700000|2023-06-02 11:35:00|1229.4|1228.2|1229.1|1227.9|1230.1|1228.9|1228.9|1227.7|71
1685706000000|2023-06-02 11:40:00|1229|1227.8|1228.4|1227.2|1229.2|1228|1227.5|1226.3|80
1685706300000|2023-06-02 11:45:00|1228.2|1227|1227.3|1226.1|1228.4|1227.2|1227.3|1226.1|99
1685706600000|2023-06-02 11:50:00|1227.4|1226.2|1228.4|1227.2|1228.6|1227.4|1227.3|1226.1|97
1685706900000|2023-06-02 11:55:00|1228.3|1227.1|1228|1226.8|1228.7|1227.5|1227.8|1226.6|162
1685707200000|2023-06-02 12:00:00|1227.9|1226.7|1229|1227.8|1229.2|1228|1227.8|1226.6|120
1685707500000|2023-06-02 12:05:00|1229.1|1227.9|1230.4|1229.2|1230.6|1229.4|1228.9|1227.7|191
1685707800000|2023-06-02 12:10:00|1230.5|1229.3|1232.1|1230.9|1232.2|1231|1230.4|1229.2|122
1685708100000|2023-06-02 12:15:00|1232.2|1231|1232.5|1231.3|1232.5|1231.3|1231.2|1230|194
1685708400000|2023-06-02 12:20:00|1232.6|1231.4|1231.7|1230.5|1232.6|1231.4|1231.4|1230.2|42
1685708700000|2023-06-02 12:25:00|1231.8|1230.6|1231.5|1230.3|1232|1230.8|1231.1|1229.9|55
1685709000000|2023-06-02 12:30:00|1230.6|1229.4|1233|1231.8|1233.1|1231.9|1230.6|1229.4|209
1685709300000|2023-06-02 12:35:00|1232.9|1231.7|1234|1232.8|1234|1232.8|1231.4|1230.2|284
1685709600000|2023-06-02 12:40:00|1233.7|1232.5|1233.4|1232.2|1235|1233.8|1232.9|1231.7|386
1685712600000|2023-06-02 13:30:00|1234.3|1233.1|1241.6|1240.4|1242.6|1241.4|1233.8|1232.6|3277
1685712900000|2023-06-02 13:35:00|1241.7|1240.5|1244.4|1243.2|1244.4|1243.2|1241.4|1240.2|2187
1685713200000|2023-06-02 13:40:00|1244.3|1243.1|1243.1|1241.9|1244.9|1243.7|1242.4|1241.2|1737
1685713500000|2023-06-02 13:45:00|1243.2|1242|1242|1240.8|1244.3|1243.1|1241|1239.8|1238
1685713800000|2023-06-02 13:50:00|1241.9|1240.7|1241.3|1240.1|1243.1|1241.9|1240.6|1239.4|1650
1685714100000|2023-06-02 13:55:00|1241.2|1240|1243|1241.8|1243.3|1242.1|1241.2|1240|926
1685714400000|2023-06-02 14:00:00|1243.2|1242|1247.5|1246.3|1248|1246.8|1242.9|1241.7|1401
1685714700000|2023-06-02 14:05:00|1247.4|1246.2|1247.7|1246.5|1248.1|1246.9|1246.4|1245.2|988
1685715000000|2023-06-02 14:10:00|1247.6|1246.4|1245.9|1244.7|1247.7|1246.5|1244.6|1243.4|596
1685715300000|2023-06-02 14:15:00|1245.7|1244.5|1244.1|1242.9|1246.3|1245.1|1244.1|1242.9|850
1685715600000|2023-06-02 14:20:00|1244.2|1243|1243.1|1241.9|1244.5|1243.3|1243.1|1241.9|746
1685715900000|2023-06-02 14:25:00|1243|1241.8|1243.8|1242.6|1245.2|1244|1242.7|1241.5|1160
1685716200000|2023-06-02 14:30:00|1244|1242.8|1241.2|1240|1244.6|1243.4|1239.4|1238.2|1863
1685716500000|2023-06-02 14:35:00|1241.1|1239.9|1241.1|1239.9|1242.9|1241.7|1240.2|1239|935
1685716800000|2023-06-02 14:40:00|1241|1239.8|1241.8|1240.6|1241.8|1240.6|1239.9|1238.7|672
1685717100000|2023-06-02 14:45:00|1241.9|1240.7|1241.6|1240.4|1243.1|1241.9|1241.3|1240.1|553
1685717400000|2023-06-02 14:50:00|1241.5|1240.3|1239.6|1238.4|1241.6|1240.4|1239.1|1237.9|845
1685717700000|2023-06-02 14:55:00|1239.5|1238.3|1241.4|1240.2|1242|1240.8|1239.4|1238.2|819
1685718000000|2023-06-02 15:00:00|1241.5|1240.3|1241.7|1240.5|1242.4|1241.2|1241.4|1240.2|671
1685718300000|2023-06-02 15:05:00|1241.5|1240.3|1242.3|1241.1|1242.3|1241.1|1240.5|1239.3|780
1685718600000|2023-06-02 15:10:00|1242.2|1241|1242.5|1241.3|1243.3|1242.1|1241.6|1240.4|789
1685718900000|2023-06-02 15:15:00|1242.6|1241.4|1242.8|1241.6|1243.7|1242.5|1242.3|1241.1|339
1685719200000|2023-06-02 15:20:00|1242.9|1241.7|1243.5|1242.3|1244.8|1243.6|1242.9|1241.7|859
1685719500000|2023-06-02 15:25:00|1243.6|1242.4|1243.7|1242.5|1244.8|1243.6|1243.3|1242.1|556
1685719800000|2023-06-02 15:30:00|1243.9|1242.7|1241.1|1239.9|1244|1242.8|1241.1|1239.9|562
1685720100000|2023-06-02 15:35:00|1240.9|1239.7|1241.5|1240.3|1241.7|1240.5|1240.3|1239.1|505
1685720400000|2023-06-02 15:40:00|1241.7|1240.5|1243|1241.8|1243|1241.8|1241.4|1240.2|420
1685720700000|2023-06-02 15:45:00|1243.2|1242|1245.1|1243.9|1245.4|1244.2|1242.9|1241.7|402
1685721000000|2023-06-02 15:50:00|1245.2|1244|1246.7|1245.5|1247.5|1246.3|1244.9|1243.7|1015
1685721300000|2023-06-02 15:55:00|1246.8|1245.6|1247.7|1246.5|1247.7|1246.5|1246.1|1244.9|617
1685721600000|2023-06-02 16:00:00|1247.5|1246.3|1249.6|1248.4|1249.9|1248.7|1247.1|1245.9|998
1685721900000|2023-06-02 16:05:00|1249.7|1248.5|1248|1246.8|1249.9|1248.7|1247.7|1246.5|1035
1685722200000|2023-06-02 16:10:00|1248.1|1246.9|1248.5|1247.3|1249.5|1248.3|1247.6|1246.4|731
1685722500000|2023-06-02 16:15:00|1248.6|1247.4|1248.6|1247.4|1249|1247.8|1247.6|1246.4|505
1685722800000|2023-06-02 16:20:00|1248.7|1247.5|1248.7|1247.5|1248.8|1247.6|1247.5|1246.3|398
1685723100000|2023-06-02 16:25:00|1248.8|1247.6|1247.4|1246.2|1249.1|1247.9|1247.2|1246|577
1685723400000|2023-06-02 16:30:00|1247.5|1246.3|1246.6|1245.4|1247.9|1246.7|1246.1|1244.9|723
1685723700000|2023-06-02 16:35:00|1246.5|1245.3|1246.8|1245.6|1247.1|1245.9|1246.4|1245.2|340
1685724000000|2023-06-02 16:40:00|1246.9|1245.7|1245.4|1244.2|1247|1245.8|1245.2|1244|438
1685724300000|2023-06-02 16:45:00|1245.7|1244.5|1246.4|1245.2|1247.4|1246.2|1245.4|1244.2|464
1685724600000|2023-06-02 16:50:00|1246.6|1245.4|1248.7|1247.5|1248.7|1247.5|1246.6|1245.4|376
1685724900000|2023-06-02 16:55:00|1248.6|1247.4|1249.5|1248.3|1249.5|1248.3|1248.4|1247.2|397
1685725200000|2023-06-02 17:00:00|1249.3|1248.1|1250|1248.8|1250.7|1249.5|1249|1247.8|696
1685725500000|2023-06-02 17:05:00|1250.3|1249.1|1249.5|1248.3|1250.7|1249.5|1249.5|1248.3|489
1685725800000|2023-06-02 17:10:00|1249.6|1248.4|1248|1246.8|1250|1248.8|1247.8|1246.6|803
1685726100000|2023-06-02 17:15:00|1248.1|1246.9|1248.5|1247.3|1250.1|1248.9|1248.1|1246.9|713
1685726400000|2023-06-02 17:20:00|1248.4|1247.2|1249.4|1248.2|1249.9|1248.7|1247.9|1246.7|769
1685726700000|2023-06-02 17:25:00|1249.6|1248.4|1251.7|1250.5|1252|1250.8|1249.4|1248.2|659
1685727000000|2023-06-02 17:30:00|1251.8|1250.6|1250.7|1249.5|1251.9|1250.7|1250.5|1249.3|703
1685727300000|2023-06-02 17:35:00|1250.8|1249.6|1249.6|1248.4|1251.2|1250|1249.4|1248.2|543
1685727600000|2023-06-02 17:40:00|1249.8|1248.6|1250|1248.8|1250.3|1249.1|1249|1247.8|490
1685727900000|2023-06-02 17:45:00|1250.1|1248.9|1249|1247.8|1250.4|1249.2|1248.9|1247.7|734
1685728200000|2023-06-02 17:50:00|1249.1|1247.9|1249.4|1248.2|1249.9|1248.7|1249|1247.8|441
1685728500000|2023-06-02 17:55:00|1249.5|1248.3|1249.6|1248.4|1250|1248.8|1249.1|1247.9|726
1685728800000|2023-06-02 18:00:00|1249.9|1248.7|1249.1|1247.9|1249.9|1248.7|1248.8|1247.6|722
1685729100000|2023-06-02 18:05:00|1249.2|1248|1249.7|1248.5|1250.5|1249.3|1249|1247.8|850
1685729400000|2023-06-02 18:10:00|1249.9|1248.7|1249.1|1247.9|1249.9|1248.7|1248|1246.8|1986
1685729700000|2023-06-02 18:15:00|1249.2|1248|1248|1246.8|1249.5|1248.3|1247.4|1246.2|1135
1685923200000|2023-06-05 00:00:00|1247.2|1246|1246.9|1245.7|1247.9|1246.7|1243.6|1242.4|1140
1685923500000|2023-06-05 00:05:00|1246.8|1245.6|1247.6|1246.4|1247.6|1246.4|1246.7|1245.5|325
1685923800000|2023-06-05 00:10:00|1247.7|1246.5|1248.6|1247.4|1250|1248.8|1247.7|1246.5|400
1685924100000|2023-06-05 00:15:00|1248.5|1247.3|1248.6|1247.4|1250.2|1249|1248.5|1247.3|214
1685924400000|2023-06-05 00:20:00|1248.7|1247.5|1249.9|1248.7|1249.9|1248.7|1248.3|1247.1|109
1685924700000|2023-06-05 00:25:00|1249.7|1248.5|1249.8|1248.6|1251|1249.8|1249.5|1248.3|192
1685925000000|2023-06-05 00:30:00|1249.5|1248.3|1250.5|1249.3|1250.8|1249.6|1249.5|1248.3|131
1685925300000|2023-06-05 00:35:00|1250.4|1249.2|1250.9|1249.7|1251.2|1250|1250.3|1249.1|103
1685925600000|2023-06-05 00:40:00|1250.8|1249.6|1250.1|1248.9|1250.8|1249.6|1249.8|1248.6|102
1685925900000|2023-06-05 00:45:00|1250|1248.8|1249|1247.8|1250.1|1248.9|1249|1247.8|64
1685926200000|2023-06-05 00:50:00|1249.2|1248|1249.1|1247.9|1249.5|1248.3|1249.1|1247.9|24
1685926500000|2023-06-05 00:55:00|1249|1247.8|1249.1|1247.9|1249.2|1248|1248.9|1247.7|82
1685926800000|2023-06-05 01:00:00|1249|1247.8|1247.6|1246.4|1249.8|1248.6|1247.2|1246|390
1685927100000|2023-06-05 01:05:00|1247.5|1246.3|1248.1|1246.9|1248.9|1247.7|1247.4|1246.2|85
1685927400000|2023-06-05 01:10:00|1248.3|1247.1|1248.2|1247|1248.9|1247.7|1247.9|1246.7|42
1685927700000|2023-06-05 01:15:00|1248.3|1247.1|1246.7|1245.5|1248.4|1247.2|1246.3|1245.1|83
1685928000000|2023-06-05 01:20:00|1246.6|1245.4|1247.1|1245.9|1247.1|1245.9|1245.4|1244.2|63
1685928300000|2023-06-05 01:25:00|1247.2|1246|1247.9|1246.7|1248.4|1247.2|1247.2|1246|47
1685928600000|2023-06-05 01:30:00|1248.1|1246.9|1249.2|1248|1249.7|1248.5|1247.9|1246.7|57
1685928900000|2023-06-05 01:35:00|1249.4|1248.2|1250.3|1249.1|1250.6|1249.4|1249|1247.8|69
1685929200000|2023-06-05 01:40:00|1250.2|1249|1250.5|1249.3|1250.7|1249.5|1250.2|1249|39
1685929500000|2023-06-05 01:45:00|1250.6|1249.4|1251.2|1250|1251.2|1250|1250.6|1249.4|106
1685929800000|2023-06-05 01:50:00|1251.1|1249.9|1250.6|1249.4|1251.4|1250.2|1250.5|1249.3|62
1685930100000|2023-06-05 01:55:00|1250.7|1249.5|1250.6|1249.4|1250.9|1249.7|1250.6|1249.4|28
1685930400000|2023-06-05 02:00:00|1250.5|1249.3|1250.7|1249.5|1251|1249.8|1250.5|1249.3|42
1685930700000|2023-06-05 02:05:00|1250.8|1249.6|1250.6|1249.4|1251.1|1249.9|1250.5|1249.3|91
1685931000000|2023-06-05 02:10:00|1250.9|1249.7|1251.6|1250.4|1251.6|1250.4|1250.9|1249.7|133
1685931300000|2023-06-05 02:15:00|1251.5|1250.3|1251.5|1250.3|1251.6|1250.4|1251.4|1250.2|13
1685931600000|2023-06-05 02:20:00|1251.3|1250.1|1251.4|1250.2|1251.7|1250.5|1251.3|1250.1|48
1685931900000|2023-06-05 02:25:00|1251.5|1250.3|1251.6|1250.4|1251.7|1250.5|1251.5|1250.3|15
1685932200000|2023-06-05 02:30:00|1251.7|1250.5|1252.7|1251.5|1252.9|1251.7|1251.7|1250.5|200
1685932500000|2023-06-05 02:35:00|1252.6|1251.4|1252.7|1251.5|1252.8|1251.6|1252.1|1250.9|92
1685932800000|2023-06-05 02:40:00|1252.8|1251.6|1252|1250.8|1253.4|1252.2|1251.9|1250.7|91
1685933100000|2023-06-05 02:45:00|1252.2|1251|1251.9|1250.7|1252.2|1251|1251.2|1250|70
1685933400000|2023-06-05 02:50:00|1251.6|1250.4|1251.7|1250.5|1251.9|1250.7|1251.3|1250.1|37
1685933700000|2023-06-05 02:55:00|1251.8|1250.6|1252.2|1251|1252.4|1251.2|1251.7|1250.5|6
1685934000000|2023-06-05 03:00:00|1252.4|1251.2|1252.7|1251.5|1252.9|1251.7|1252.3|1251.1|25
1685934300000|2023-06-05 03:05:00|1253|1251.8|1252.3|1251.1|1253|1251.8|1252.3|1251.1|29
1685934600000|2023-06-05 03:10:00|1252.4|1251.2|1252.4|1251.2|1252.8|1251.6|1252.3|1251.1|8
1685934900000|2023-06-05 03:15:00|1252.3|1251.1|1252.1|1250.9|1252.6|1251.4|1251.8|1250.6|25
1685935200000|2023-06-05 03:20:00|1252.4|1251.2|1252.1|1250.9|1252.4|1251.2|1251.4|1250.2|23
1685935500000|2023-06-05 03:25:00|1252|1250.8|1251.2|1250|1252.1|1250.9|1250.8|1249.6|60
1685935800000|2023-06-05 03:30:00|1251.3|1250.1|1250.6|1249.4|1251.4|1250.2|1250.6|1249.4|61
1685936100000|2023-06-05 03:35:00|1250.7|1249.5|1250.7|1249.5|1250.9|1249.7|1250.7|1249.5|13
1685936400000|2023-06-05 03:40:00|1250.8|1249.6|1250.7|1249.5|1251|1249.8|1250.7|1249.5|21
1685936700000|2023-06-05 03:45:00|1250.6|1249.4|1250.4|1249.2|1250.8|1249.6|1250.4|1249.2|31
1685937000000|2023-06-05 03:50:00|1250.5|1249.3|1250.4|1249.2|1250.5|1249.3|1250.4|1249.2|10
1685937300000|2023-06-05 03:55:00|1250.3|1249.1|1250.3|1249.1|1250.3|1249.1|1250.3|1249.1|13
1685937600000|2023-06-05 04:00:00|1250.2|1249|1250.1|1248.9|1250.3|1249.1|1250.1|1248.9|3
1685937900000|2023-06-05 04:05:00|1250.2|1249|1249.6|1248.4|1250.3|1249.1|1249.5|1248.3|9
1685938200000|2023-06-05 04:10:00|1249.5|1248.3|1249.3|1248.1|1249.6|1248.4|1249.3|1248.1|12
1685938500000|2023-06-05 04:15:00|1249.2|1248|1249.6|1248.4|1249.6|1248.4|1249.2|1248|9
1685938800000|2023-06-05 04:20:00|1249.8|1248.6|1249.8|1248.6|1249.8|1248.6|1249.8|1248.6|5
1685939100000|2023-06-05 04:25:00|1249.7|1248.5|1249.8|1248.6|1249.8|1248.6|1249.7|1248.5|1
1685939400000|2023-06-05 04:30:00|1249.7|1248.5|1249.9|1248.7|1250.1|1248.9|1249.5|1248.3|40
1685939700000|2023-06-05 04:35:00|1249.8|1248.6|1249.2|1248|1249.9|1248.7|1249.2|1248|19
1685940000000|2023-06-05 04:40:00|1249.3|1248.1|1249.4|1248.2|1249.8|1248.6|1249.3|1248.1|21
1685940300000|2023-06-05 04:45:00|1249.3|1248.1|1249.6|1248.4|1249.7|1248.5|1249.3|1248.1|28
1685940600000|2023-06-05 04:50:00|1249.7|1248.5|1249.7|1248.5|1249.7|1248.5|1249.5|1248.3|9
1685940900000|2023-06-05 04:55:00|1250.4|1249.2|1250.9|1249.7|1250.9|1249.7|1250.2|1249|64
1685941200000|2023-06-05 05:00:00|1250.8|1249.6|1250.6|1249.4|1250.8|1249.6|1250.4|1249.2|24
1685941500000|2023-06-05 05:05:00|1250.7|1249.5|1250.1|1248.9|1250.7|1249.5|1250.1|1248.9|10
1685941800000|2023-06-05 05:10:00|1250.2|1249|1250.3|1249.1|1250.3|1249.1|1250.1|1248.9|21
1685942100000|2023-06-05 05:15:00|1250.2|1249|1250.4|1249.2|1250.4|1249.2|1249.7|1248.5|12
1685942400000|2023-06-05 05:20:00|1250.3|1249.1|1249.7|1248.5|1250.4|1249.2|1249.5|1248.3|24
1685942700000|2023-06-05 05:25:00|1249.9|1248.7|1249.9|1248.7|1249.9|1248.7|1249.8|1248.6|45
1685943000000|2023-06-05 05:30:00|1250.1|1248.9|1249.3|1248.1|1250.1|1248.9|1248.6|1247.4|99
1685943300000|2023-06-05 05:35:00|1249.2|1248|1249.1|1247.9|1249.5|1248.3|1248.6|1247.4|39
1685943600000|2023-06-05 05:40:00|1249.2|1248|1249.6|1248.4|1249.7|1248.5|1248.7|1247.5|59
1685943900000|2023-06-05 05:45:00|1249.5|1248.3|1249.8|1248.6|1249.9|1248.7|1249.1|1247.9|20
1685944200000|2023-06-05 05:50:00|1249.9|1248.7|1249.5|1248.3|1249.9|1248.7|1249.3|1248.1|15
1685944500000|2023-06-05 05:55:00|1249.6|1248.4|1249.1|1247.9|1249.6|1248.4|1248.5|1247.3|46
1685944800000|2023-06-05 06:00:00|1249.3|1248.1|1249.3|1248.1|1249.8|1248.6|1249.1|1247.9|24
1685945100000|2023-06-05 06:05:00|1249.2|1248|1249.2|1248|1249.8|1248.6|1248.8|1247.6|49
1685945400000|2023-06-05 06:10:00|1249.1|1247.9|1250|1248.8|1250|1248.8|1248.9|1247.7|77
1685945700000|2023-06-05 06:15:00|1250.1|1248.9|1250.1|1248.9|1251.1|1249.9|1250|1248.8|74
1685946000000|2023-06-05 06:20:00|1250|1248.8|1250.4|1249.2|1250.7|1249.5|1249.7|1248.5|46
1685946300000|2023-06-05 06:25:00|1250.3|1249.1|1249.6|1248.4|1250.9|1249.7|1249.6|1248.4|48
1685946600000|2023-06-05 06:30:00|1249.5|1248.3|1248.8|1247.6|1249.7|1248.5|1248.8|1247.6|44
1685946900000|2023-06-05 06:35:00|1249|1247.8|1249|1247.8|1249.2|1248|1248|1246.8|71
1685947200000|2023-06-05 06:40:00|1248.9|1247.7|1248.3|1247.1|1249.5|1248.3|1248.3|1247.1|57
1685947500000|2023-06-05 06:45:00|1248|1246.8|1247.1|1245.9|1248.1|1246.9|1246.9|1245.7|63
1685947800000|2023-06-05 06:50:00|1246.9|1245.7|1246.6|1245.4|1247.5|1246.3|1246.4|1245.2|65
1685948100000|2023-06-05 06:55:00|1246.5|1245.3|1246.3|1245.1|1246.6|1245.4|1245.8|1244.6|66
1685948400000|2023-06-05 07:00:00|1246.4|1245.2|1245.3|1244.1|1246.8|1245.6|1245|1243.8|58
1685948700000|2023-06-05 07:05:00|1245.4|1244.2|1246.4|1245.2|1246.4|1245.2|1244.8|1243.6|79
1685949000000|2023-06-05 07:10:00|1246.3|1245.1|1245|1243.8|1246.3|1245.1|1244.8|1243.6|42
1685949300000|2023-06-05 07:15:00|1244.9|1243.7|1244.3|1243.1|1245|1243.8|1244|1242.8|105
1685949600000|2023-06-05 07:20:00|1244.2|1243|1244.5|1243.3|1244.8|1243.6|1243.8|1242.6|60
1685949900000|2023-06-05 07:25:00|1245|1243.8|1244.6|1243.4|1245.4|1244.2|1244.5|1243.3|142
1685950200000|2023-06-05 07:30:00|1244.7|1243.5|1245.3|1244.1|1245.4|1244.2|1244.1|1242.9|37
1685950500000|2023-06-05 07:35:00|1245.4|1244.2|1245.1|1243.9|1245.7|1244.5|1245|1243.8|18
1685950800000|2023-06-05 07:40:00|1245.2|1244|1245.2|1244|1245.8|1244.6|1245|1243.8|46
1685951100000|2023-06-05 07:45:00|1245|1243.8|1245|1243.8|1245.3|1244.1|1244.7|1243.5|11
1685951400000|2023-06-05 07:50:00|1245.1|1243.9|1244.1|1242.9|1245.1|1243.9|1243.9|1242.7|61
1685951700000|2023-06-05 07:55:00|1244.2|1243|1243.9|1242.7|1244.7|1243.5|1243.7|1242.5|87
1685952000000|2023-06-05 08:00:00|1243.8|1242.6|1244.5|1243.3|1245|1243.8|1242.7|1241.5|155
1685952300000|2023-06-05 08:05:00|1244.6|1243.4|1245.4|1244.2|1245.4|1244.2|1244.5|1243.3|22
1685952600000|2023-06-05 08:10:00|1245.5|1244.3|1245.1|1243.9|1245.6|1244.4|1245|1243.8|26
1685952900000|2023-06-05 08:15:00|1244.8|1243.6|1245.1|1243.9|1245.1|1243.9|1244.5|1243.3|26
1685953200000|2023-06-05 08:20:00|1245|1243.8|1245|1243.8|1245.5|1244.3|1244.7|1243.5|42
1685953500000|2023-06-05 08:25:00|1244.9|1243.7|1243.5|1242.3|1245|1243.8|1243|1241.8|66
1685953800000|2023-06-05 08:30:00|1243.7|1242.5|1244.4|1243.2|1244.7|1243.5|1243.6|1242.4|41
1685954100000|2023-06-05 08:35:00|1244.3|1243.1|1244.4|1243.2|1244.7|1243.5|1243.8|1242.6|46
1685954400000|2023-06-05 08:40:00|1244.5|1243.3|1244.3|1243.1|1244.6|1243.4|1244|1242.8|16
1685954700000|2023-06-05 08:45:00|1244.2|1243|1244|1242.8|1244.2|1243|1243.2|1242|57
1685955000000|2023-06-05 08:50:00|1243.9|1242.7|1245|1243.8|1245|1243.8|1243.7|1242.5|55
1685955300000|2023-06-05 08:55:00|1245.1|1243.9|1245.4|1244.2|1245.8|1244.6|1245|1243.8|104
1685955600000|2023-06-05 09:00:00|1245|1243.8|1243.2|1242|1245|1243.8|1242.7|1241.5|46
1685955900000|2023-06-05 09:05:00|1243.3|1242.1|1243.6|1242.4|1243.6|1242.4|1242.9|1241.7|28
1685956200000|2023-06-05 09:10:00|1243.7|1242.5|1243.9|1242.7|1244.2|1243|1243.5|1242.3|42
1685956500000|2023-06-05 09:15:00|1244|1242.8|1242.5|1241.3|1244|1242.8|1242.2|1241|24
1685956800000|2023-06-05 09:20:00|1242.3|1241.1|1241.5|1240.3|1242.3|1241.1|1241.2|1240|113
1685957100000|2023-06-05 09:25:00|1241.6|1240.4|1241.1|1239.9|1241.6|1240.4|1240.5|1239.3|108
1685957400000|2023-06-05 09:30:00|1241|1239.8|1240.5|1239.3|1241.1|1239.9|1239.7|1238.5|136
1685957700000|2023-06-05 09:35:00|1240.4|1239.2|1241.4|1240.2|1241.7|1240.5|1240.4|1239.2|81
1685958000000|2023-06-05 09:40:00|1241.3|1240.1|1239.9|1238.7|1241.4|1240.2|1239.7|1238.5|100
1685958300000|2023-06-05 09:45:00|1240|1238.8|1239.5|1238.3|1240.3|1239.1|1239.2|1238|98
1685958600000|2023-06-05 09:50:00|1239.6|1238.4|1240.6|1239.4|1241.3|1240.1|1239.6|1238.4|99
1685958900000|2023-06-05 09:55:00|1240.7|1239.5|1241.3|1240.1|1241.3|1240.1|1240.7|1239.5|19
1685959200000|2023-06-05 10:00:00|1241.4|1240.2|1241.8|1240.6|1241.9|1240.7|1241|1239.8|74
1685959500000|2023-06-05 10:05:00|1241.7|1240.5|1241.3|1240.1|1242.1|1240.9|1241.2|1240|87
1685959800000|2023-06-05 10:10:00|1241.1|1239.9|1240.1|1238.9|1241.5|1240.3|1239.9|1238.7|103
1685960100000|2023-06-05 10:15:00|1240|1238.8|1241.2|1240|1241.5|1240.3|1240|1238.8|35
1685960400000|2023-06-05 10:20:00|1241.5|1240.3|1241.7|1240.5|1242|1240.8|1241.4|1240.2|28
1685960700000|2023-06-05 10:25:00|1241.8|1240.6|1241|1239.8|1241.9|1240.7|1241|1239.8|41
1685961000000|2023-06-05 10:30:00|1241.1|1239.9|1241.7|1240.5|1241.8|1240.6|1240.8|1239.6|27
1685961300000|2023-06-05 10:35:00|1242|1240.8|1240.1|1238.9|1242|1240.8|1240.1|1238.9|115
1685961600000|2023-06-05 10:40:00|1240|1238.8|1240.5|1239.3|1240.8|1239.6|1239.8|1238.6|68
1685961900000|2023-06-05 10:45:00|1240.4|1239.2|1240.1|1238.9|1240.8|1239.6|1239.7|1238.5|29
1685962200000|2023-06-05 10:50:00|1239.9|1238.7|1240.7|1239.5|1240.8|1239.6|1239.8|1238.6|54
1685962500000|2023-06-05 10:55:00|1240.8|1239.6|1241.6|1240.4|1241.8|1240.6|1240.8|1239.6|38
1685962800000|2023-06-05 11:00:00|1241.4|1240.2|1240.8|1239.6|1241.5|1240.3|1239.9|1238.7|150
1685963100000|2023-06-05 11:05:00|1240.5|1239.3|1241.7|1240.5|1241.7|1240.5|1240.3|1239.1|15
1685963400000|2023-06-05 11:10:00|1241.6|1240.4|1243.7|1242.5|1243.7|1242.5|1241.5|1240.3|72
1685963700000|2023-06-05 11:15:00|1243.6|1242.4|1243.2|1242|1243.6|1242.4|1242.8|1241.6|36
1685964000000|2023-06-05 11:20:00|1243.3|1242.1|1242.9|1241.7|1243.8|1242.6|1242.9|1241.7|71
1685964300000|2023-06-05 11:25:00|1243|1241.8|1243.7|1242.5|1244|1242.8|1242.1|1240.9|118
1685964600000|2023-06-05 11:30:00|1244.1|1242.9|1243.3|1242.1|1244.2|1243|1243.2|1242|116
1685964900000|2023-06-05 11:35:00|1243.4|1242.2|1243.8|1242.6|1244.5|1243.3|1243.4|1242.2|63
1685965200000|2023-06-05 11:40:00|1243.9|1242.7|1243.4|1242.2|1243.9|1242.7|1243.1|1241.9|56
1685965500000|2023-06-05 11:45:00|1243.3|1242.1|1242.1|1240.9|1243.6|1242.4|1242|1240.8|174
1685965800000|2023-06-05 11:50:00|1242|1240.8|1242.5|1241.3|1242.5|1241.3|1241.7|1240.5|26
1685966100000|2023-06-05 11:55:00|1242.4|1241.2|1241.7|1240.5|1243.2|1242|1241.4|1240.2|154
1685966400000|2023-06-05 12:00:00|1241.6|1240.4|1241.9|1240.7|1242.2|1241|1241.4|1240.2|55
1685966700000|2023-06-05 12:05:00|1241.8|1240.6|1243.8|1242.6|1243.9|1242.7|1241.8|1240.6|71
1685967000000|2023-06-05 12:10:00|1243.9|1242.7|1243.6|1242.4|1244.1|1242.9|1243.4|1242.2|96
1685967300000|2023-06-05 12:15:00|1243.7|1242.5|1243.7|1242.5|1244.4|1243.2|1243.3|1242.1|142
1685967600000|2023-06-05 12:20:00|1243.8|1242.6|1245.8|1244.6|1245.8|1244.6|1243.5|1242.3|208
1685967900000|2023-06-05 12:25:00|1245.9|1244.7|1244.9|1243.7|1245.9|1244.7|1244.9|1243.7|139
1685968200000|2023-06-05 12:30:00|1244.6|1243.4|1243.9|1242.7|1244.8|1243.6|1243.6|1242.4|74
1685968500000|2023-06-05 12:35:00|1243.8|1242.6|1243.9|1242.7|1244.2|1243|1243.4|1242.2|117
1685968800000|2023-06-05 12:40:00|1243.8|1242.6|1243.9|1242.7|1244.4|1243.2|1243.5|1242.3|112
1685971800000|2023-06-05 13:30:00|1246.1|1244.9|1244.4|1243.2|1248.1|1246.9|1242.2|1241|2595
1685972100000|2023-06-05 13:35:00|1244.3|1243.1|1242.7|1241.5|1244.4|1243.2|1241.3|1240.1|1225
1685972400000|2023-06-05 13:40:00|1242.8|1241.6|1240.3|1239.1|1243.3|1242.1|1239.5|1238.3|1388
1685972700000|2023-06-05 13:45:00|1240.6|1239.4|1241|1239.8|1243.9|1242.7|1240.2|1239|999
1685973000000|2023-06-05 13:50:00|1240.9|1239.7|1240|1238.8|1242.6|1241.4|1240|1238.8|790
1685973300000|2023-06-05 13:55:00|1240.1|1238.9|1241.5|1240.3|1242.1|1240.9|1240.1|1238.9|520
1685973600000|2023-06-05 14:00:00|1241.7|1240.5|1245.3|1244.1|1245.7|1244.5|1241.7|1240.5|1034
1685973900000|2023-06-05 14:05:00|1245.1|1243.9|1247.3|1246.1|1247.3|1246.1|1245.1|1243.9|645
1685974200000|2023-06-05 14:10:00|1247.6|1246.4|1246|1244.8|1248.2|1247|1245.7|1244.5|909
1685974500000|2023-06-05 14:15:00|1245.9|1244.7|1245.3|1244.1|1246.4|1245.2|1244.9|1243.7|755
1685974800000|2023-06-05 14:20:00|1245.1|1243.9|1245.9|1244.7|1247.1|1245.9|1245.1|1243.9|652
1685975100000|2023-06-05 14:25:00|1246|1244.8|1245.1|1243.9|1247.4|1246.2|1244.2|1243|606
1685975400000|2023-06-05 14:30:00|1245.2|1244|1239|1237.8|1245.7|1244.5|1239|1237.8|1414
1685975700000|2023-06-05 14:35:00|1239.1|1237.9|1239|1237.8|1241.4|1240.2|1238.5|1237.3|826
1685976000000|2023-06-05 14:40:00|1239.1|1237.9|1236.4|1235.2|1240.4|1239.2|1236.3|1235.1|1192
1685976300000|2023-06-05 14:45:00|1236.5|1235.3|1238.6|1237.4|1239.3|1238.1|1236.5|1235.3|801
1685976600000|2023-06-05 14:50:00|1238.4|1237.2|1240.5|1239.3|1241.3|1240.1|1237.4|1236.2|661
1685976900000|2023-06-05 14:55:00|1240.4|1239.2|1238.5|1237.3|1240.5|1239.3|1237.7|1236.5|742
1685977200000|2023-06-05 15:00:00|1238.6|1237.4|1240.7|1239.5|1240.8|1239.6|1238.2|1237|595
1685977500000|2023-06-05 15:05:00|1240.8|1239.6|1239.6|1238.4|1241.4|1240.2|1239.5|1238.3|500
1685977800000|2023-06-05 15:10:00|1239.7|1238.5|1237.6|1236.4|1240.3|1239.1|1237.1|1235.9|538
1685978100000|2023-06-05 15:15:00|1237.5|1236.3|1238.6|1237.4|1238.9|1237.7|1237.1|1235.9|366
1685978400000|2023-06-05 15:20:00|1238.7|1237.5|1238.5|1237.3|1238.8|1237.6|1237|1235.8|447
1685978700000|2023-06-05 15:25:00|1238.3|1237.1|1239.2|1238|1240.7|1239.5|1237.7|1236.5|558
1685979000000|2023-06-05 15:30:00|1239.3|1238.1|1235.8|1234.6|1240|1238.8|1235.4|1234.2|1022
1685979300000|2023-06-05 15:35:00|1235.9|1234.7|1234.2|1233|1236.2|1235|1233.4|1232.2|889
1685979600000|2023-06-05 15:40:00|1234.3|1233.1|1235.8|1234.6|1236|1234.8|1233.9|1232.7|438
1685979900000|2023-06-05 15:45:00|1236|1234.8|1237.2|1236|1237.3|1236.1|1235.9|1234.7|455
1685980200000|2023-06-05 15:50:00|1237.3|1236.1|1237.9|1236.7|1238.5|1237.3|1236.9|1235.7|320
1685980500000|2023-06-05 15:55:00|1237.8|1236.6|1239.7|1238.5|1240.4|1239.2|1237.7|1236.5|437
1685980800000|2023-06-05 16:00:00|1239.9|1238.7|1240.6|1239.4|1240.8|1239.6|1239.8|1238.6|544
1685981100000|2023-06-05 16:05:00|1240.5|1239.3|1239.9|1238.7|1241.1|1239.9|1239.6|1238.4|650
1685981400000|2023-06-05 16:10:00|1240|1238.8|1239.2|1238|1240.6|1239.4|1239|1237.8|398
1685981700000|2023-06-05 16:15:00|1239.4|1238.2|1239.2|1238|1240.4|1239.2|1238.8|1237.6|595
1685982000000|2023-06-05 16:20:00|1239.1|1237.9|1237.8|1236.6|1239.9|1238.7|1237.6|1236.4|656
1685982300000|2023-06-05 16:25:00|1237.5|1236.3|1238.8|1237.6|1239|1237.8|1236.5|1235.3|485
1685982600000|2023-06-05 16:30:00|1239|1237.8|1240.2|1239|1240.3|1239.1|1238.4|1237.2|575
1685982900000|2023-06-05 16:35:00|1240.3|1239.1|1240.2|1239|1240.5|1239.3|1239.3|1238.1|381
1685983200000|2023-06-05 16:40:00|1240|1238.8|1237.1|1235.9|1240.4|1239.2|1237.1|1235.9|646
1685983500000|2023-06-05 16:45:00|1237.3|1236.1|1237.1|1235.9|1237.7|1236.5|1236.5|1235.3|352
1685983800000|2023-06-05 16:50:00|1237.2|1236|1238.7|1237.5|1238.8|1237.6|1236.6|1235.4|288
1685984100000|2023-06-05 16:55:00|1238.6|1237.4|1239.4|1238.2|1239.7|1238.5|1238.4|1237.2|465
1685984400000|2023-06-05 17:00:00|1239.2|1238|1240.2|1239|1241.1|1239.9|1239|1237.8|789
1685984700000|2023-06-05 17:05:00|1240.3|1239.1|1239|1237.8|1240.3|1239.1|1238.5|1237.3|354
1685985000000|2023-06-05 17:10:00|1239.1|1237.9|1238.2|1237|1239.5|1238.3|1238.2|1237|347
1685985300000|2023-06-05 17:15:00|1238.3|1237.1|1236.7|1235.5|1238.7|1237.5|1236.5|1235.3|372
1685985600000|2023-06-05 17:20:00|1236.9|1235.7|1236.6|1235.4|1237.4|1236.2|1236.4|1235.2|344
1685985900000|2023-06-05 17:25:00|1236.7|1235.5|1237.1|1235.9|1237.4|1236.2|1236.6|1235.4|352
1685986200000|2023-06-05 17:30:00|1237|1235.8|1236.6|1235.4|1237.2|1236|1236.3|1235.1|336
1685986500000|2023-06-05 17:35:00|1236.5|1235.3|1237.7|1236.5|1238.5|1237.3|1236.5|1235.3|370
1685986800000|2023-06-05 17:40:00|1238|1236.8|1239.3|1238.1|1239.6|1238.4|1237.6|1236.4|431
1685987100000|2023-06-05 17:45:00|1239.4|1238.2|1240.2|1239|1240.8|1239.6|1239.2|1238|332
1685987400000|2023-06-05 17:50:00|1240.3|1239.1|1239.5|1238.3|1240.6|1239.4|1239.3|1238.1|429
1685987700000|2023-06-05 17:55:00|1239.4|1238.2|1237.9|1236.7|1239.5|1238.3|1237.3|1236.1|1069
1685988000000|2023-06-05 18:00:00|1237.8|1236.6|1240|1238.8|1240|1238.8|1237.8|1236.6|1046
1685988300000|2023-06-05 18:05:00|1240.2|1239|1238.4|1237.2|1240.2|1239|1237.5|1236.3|670
1685988600000|2023-06-05 18:10:00|1238.5|1237.3|1237.6|1236.4|1238.7|1237.5|1237|1235.8|1470
1685988900000|2023-06-05 18:15:00|1237.5|1236.3|1236.6|1235.4|1237.7|1236.5|1236.5|1235.3|831
1686009600000|2023-06-06 00:00:00|1238.7|1237.5|1243.3|1242.1|1243.3|1242.1|1238.6|1237.4|636
1686009900000|2023-06-06 00:05:00|1242.9|1241.7|1245.6|1244.4|1245.6|1244.4|1242.5|1241.3|814
1686010200000|2023-06-06 00:10:00|1245.7|1244.5|1244.6|1243.4|1245.7|1244.5|1244.3|1243.1|168
1686010500000|2023-06-06 00:15:00|1244.7|1243.5|1244.3|1243.1|1244.7|1243.5|1243.9|1242.7|133
1686010800000|2023-06-06 00:20:00|1244.5|1243.3|1244.4|1243.2|1244.8|1243.6|1243.9|1242.7|117
1686011100000|2023-06-06 00:25:00|1244.5|1243.3|1245.4|1244.2|1245.8|1244.6|1244.4|1243.2|61
1686011400000|2023-06-06 00:30:00|1245.5|1244.3|1245.5|1244.3|1245.9|1244.7|1245.4|1244.2|82
1686011700000|2023-06-06 00:35:00|1244.9|1243.7|1245.7|1244.5|1245.7|1244.5|1244.8|1243.6|71
1686012000000|2023-06-06 00:40:00|1245.6|1244.4|1245.1|1243.9|1245.6|1244.4|1245.1|1243.9|41
1686012300000|2023-06-06 00:45:00|1244.9|1243.7|1244.4|1243.2|1244.9|1243.7|1244.4|1243.2|67
1686012600000|2023-06-06 00:50:00|1244.3|1243.1|1244.2|1243|1244.7|1243.5|1244.2|1243|137
1686012900000|2023-06-06 00:55:00|1244.3|1243.1|1244.1|1242.9|1244.3|1243.1|1244.1|1242.9|46
1686013200000|2023-06-06 01:00:00|1244|1242.8|1244.9|1243.7|1245|1243.8|1243.2|1242|113
1686013500000|2023-06-06 01:05:00|1245|1243.8|1244.4|1243.2|1245|1243.8|1244.1|1242.9|118
1686013800000|2023-06-06 01:10:00|1244.3|1243.1|1245.4|1244.2|1245.5|1244.3|1244.3|1243.1|31
1686014100000|2023-06-06 01:15:00|1245.3|1244.1|1244.2|1243|1245.6|1244.4|1244.2|1243|41
1686014400000|2023-06-06 01:20:00|1244.1|1242.9|1243.5|1242.3|1244.2|1243|1243|1241.8|96
1686014700000|2023-06-06 01:25:00|1243.6|1242.4|1242.9|1241.7|1243.6|1242.4|1242.7|1241.5|88
1686015000000|2023-06-06 01:30:00|1242.8|1241.6|1243|1241.8|1243.3|1242.1|1242.4|1241.2|39
1686015300000|2023-06-06 01:35:00|1243.1|1241.9|1242.6|1241.4|1243.1|1241.9|1242.4|1241.2|20
1686015600000|2023-06-06 01:40:00|1242.4|1241.2|1242.3|1241.1|1242.5|1241.3|1242|1240.8|60
1686015900000|2023-06-06 01:45:00|1242.4|1241.2|1242.2|1241|1242.5|1241.3|1242.1|1240.9|25
1686016200000|2023-06-06 01:50:00|1242.7|1241.5|1242.2|1241|1242.7|1241.5|1242.2|1241|22
1686016500000|2023-06-06 01:55:00|1242.3|1241.1|1242.1|1240.9|1242.4|1241.2|1242|1240.8|28
1686016800000|2023-06-06 02:00:00|1242.2|1241|1242.3|1241.1|1243.3|1242.1|1242|1240.8|72
1686017100000|2023-06-06 02:05:00|1242.4|1241.2|1243.7|1242.5|1243.7|1242.5|1242.4|1241.2|45
1686017400000|2023-06-06 02:10:00|1243.8|1242.6|1243.9|1242.7|1244.4|1243.2|1243.5|1242.3|98
1686017700000|2023-06-06 02:15:00|1243.8|1242.6|1243.3|1242.1|1243.8|1242.6|1243.3|1242.1|45
1686018000000|2023-06-06 02:20:00|1243.4|1242.2|1243.3|1242.1|1243.5|1242.3|1243.2|1242|17
1686018300000|2023-06-06 02:25:00|1243.2|1242|1242.7|1241.5|1243.2|1242|1242.7|1241.5|23
1686018600000|2023-06-06 02:30:00|1242.8|1241.6|1242.9|1241.7|1243.4|1242.2|1242.6|1241.4|75
1686018900000|2023-06-06 02:35:00|1243.1|1241.9|1242.5|1241.3|1243.2|1242|1242.2|1241|120
1686019200000|2023-06-06 02:40:00|1242.4|1241.2|1242.6|1241.4|1242.6|1241.4|1241.9|1240.7|127
1686019500000|2023-06-06 02:45:00|1242.5|1241.3|1242.4|1241.2|1242.9|1241.7|1242.3|1241.1|79
1686019800000|2023-06-06 02:50:00|1242.5|1241.3|1243.2|1242|1243.3|1242.1|1242.3|1241.1|31
1686020100000|2023-06-06 02:55:00|1243.1|1241.9|1243.2|1242|1243.2|1242|1243|1241.8|20
1686020400000|2023-06-06 03:00:00|1243.1|1241.9|1242.6|1241.4|1243.4|1242.2|1242.6|1241.4|37
1686020700000|2023-06-06 03:05:00|1242.5|1241.3|1243.1|1241.9|1243.2|1242|1242.1|1240.9|37
1686021000000|2023-06-06 03:10:00|1243|1241.8|1243.9|1242.7|1243.9|1242.7|1243|1241.8|50
1686021300000|2023-06-06 03:15:00|1243.8|1242.6|1243.8|1242.6|1244.1|1242.9|1243.5|1242.3|52
1686021600000|2023-06-06 03:20:00|1243.9|1242.7|1244|1242.8|1244.2|1243|1243.5|1242.3|25
1686021900000|2023-06-06 03:25:00|1243.9|1242.7|1244.2|1243|1244.2|1243|1243.9|1242.7|28
1686022200000|2023-06-06 03:30:00|1244.1|1242.9|1243.9|1242.7|1244.1|1242.9|1243.9|1242.7|10
1686022500000|2023-06-06 03:35:00|1243.8|1242.6|1242.9|1241.7|1243.8|1242.6|1242.9|1241.7|9
1686022800000|2023-06-06 03:40:00|1243|1241.8|1243|1241.8|1243|1241.8|1242.9|1241.7|11
1686023100000|2023-06-06 03:45:00|1243.1|1241.9|1242.9|1241.7|1243.1|1241.9|1242.9|1241.7|8
1686023400000|2023-06-06 03:50:00|1243|1241.8|1243.1|1241.9|1243.1|1241.9|1243|1241.8|5
1686023700000|2023-06-06 03:55:00|1243.5|1242.3|1243.4|1242.2|1243.5|1242.3|1243.3|1242.1|18
1686024000000|2023-06-06 04:00:00|1243.5|1242.3|1243.2|1242|1243.5|1242.3|1243.2|1242|13
1686024300000|2023-06-06 04:05:00|1243.3|1242.1|1243.1|1241.9|1243.4|1242.2|1243.1|1241.9|7
1686024600000|2023-06-06 04:10:00|1242.9|1241.7|1243.1|1241.9|1243.1|1241.9|1242.9|1241.7|3
1686024900000|2023-06-06 04:15:00|1243.2|1242|1243.3|1242.1|1243.4|1242.2|1243.2|1242|2
1686025200000|2023-06-06 04:20:00|1243.4|1242.2|1243.4|1242.2|1243.4|1242.2|1243.3|1242.1|5
1686025500000|2023-06-06 04:25:00|1243.5|1242.3|1243.9|1242.7|1243.9|1242.7|1243.5|1242.3|19
1686025800000|2023-06-06 04:30:00|1244.3|1243.1|1244.3|1243.1|1244.5|1243.3|1244.1|1242.9|26
1686026100000|2023-06-06 04:35:00|1244.5|1243.3|1244.2|1243|1244.5|1243.3|1244|1242.8|20
1686026400000|2023-06-06 04:40:00|1244.4|1243.2|1244.7|1243.5|1244.9|1243.7|1244.4|1243.2|27
1686026700000|2023-06-06 04:45:00|1244.6|1243.4|1244.7|1243.5|1244.7|1243.5|1244.4|1243.2|82
1686027000000|2023-06-06 04:50:00|1244.8|1243.6|1245.1|1243.9|1245.1|1243.9|1244.8|1243.6|49
1686027300000|2023-06-06 04:55:00|1244.9|1243.7|1245|1243.8|1245|1243.8|1244.8|1243.6|158
1686027600000|2023-06-06 05:00:00|1245.1|1243.9|1245.1|1243.9|1245.1|1243.9|1244.9|1243.7|21
1686027900000|2023-06-06 05:05:00|1245|1243.8|1245|1243.8|1245.2|1244|1244.8|1243.6|11
1686028200000|2023-06-06 05:10:00|1245.1|1243.9|1245|1243.8|1245.2|1244|1244.9|1243.7|55
1686028500000|2023-06-06 05:15:00|1245.2|1244|1244.5|1243.3|1245.2|1244|1244.4|1243.2|34
1686028800000|2023-06-06 05:20:00|1244.3|1243.1|1244|1242.8|1244.3|1243.1|1243.8|1242.6|15
1686029100000|2023-06-06 05:25:00|1243.9|1242.7|1243.8|1242.6|1244|1242.8|1243.7|1242.5|19
1686029400000|2023-06-06 05:30:00|1243.7|1242.5|1243.7|1242.5|1243.8|1242.6|1243.2|1242|153
1686029700000|2023-06-06 05:35:00|1243.6|1242.4|1242.4|1241.2|1243.6|1242.4|1242.1|1240.9|72
1686030000000|2023-06-06 05:40:00|1242.3|1241.1|1244|1242.8|1244|1242.8|1242.2|1241|63
1686030300000|2023-06-06 05:45:00|1244.1|1242.9|1243.9|1242.7|1244.6|1243.4|1243.8|1242.6|31
1686030600000|2023-06-06 05:50:00|1244|1242.8|1244.2|1243|1244.2|1243|1243.5|1242.3|67
1686030900000|2023-06-06 05:55:00|1244.1|1242.9|1244.8|1243.6|1244.9|1243.7|1243.9|1242.7|44
1686031200000|2023-06-06 06:00:00|1244.6|1243.4|1244|1242.8|1244.8|1243.6|1244|1242.8|151
1686031500000|2023-06-06 06:05:00|1243.9|1242.7|1244.4|1243.2|1244.5|1243.3|1243.6|1242.4|122
1686031800000|2023-06-06 06:10:00|1244.5|1243.3|1245.6|1244.4|1245.7|1244.5|1244.5|1243.3|233
1686032100000|2023-06-06 06:15:00|1245.7|1244.5|1245.3|1244.1|1245.9|1244.7|1245.1|1243.9|240
1686032400000|2023-06-06 06:20:00|1245.6|1244.4|1245.7|1244.5|1245.8|1244.6|1245.3|1244.1|67
1686032700000|2023-06-06 06:25:00|1245.8|1244.6|1245.5|1244.3|1245.9|1244.7|1245.5|1244.3|29
1686033000000|2023-06-06 06:30:00|1245.4|1244.2|1244.8|1243.6|1246|1244.8|1244.8|1243.6|31
1686033300000|2023-06-06 06:35:00|1244.7|1243.5|1244.2|1243|1245.1|1243.9|1244.2|1243|115
1686033600000|2023-06-06 06:40:00|1244.3|1243.1|1244.4|1243.2|1244.8|1243.6|1243.9|1242.7|77
1686033900000|2023-06-06 06:45:00|1244.5|1243.3|1242.6|1241.4|1244.5|1243.3|1242.3|1241.1|108
1686034200000|2023-06-06 06:50:00|1242.5|1241.3|1241|1239.8|1242.6|1241.4|1241|1239.8|208
1686034500000|2023-06-06 06:55:00|1240.3|1239.1|1240.5|1239.3|1240.5|1239.3|1239.7|1238.5|167
1686034800000|2023-06-06 07:00:00|1240.4|1239.2|1240.2|1239|1240.4|1239.2|1239.7|1238.5|132
1686035100000|2023-06-06 07:05:00|1240.1|1238.9|1239.4|1238.2|1240.7|1239.5|1239.3|1238.1|89
1686035400000|2023-06-06 07:10:00|1239.5|1238.3|1239.8|1238.6|1240.1|1238.9|1239.3|1238.1|220
1686035700000|2023-06-06 07:15:00|1239.7|1238.5|1239.5|1238.3|1240|1238.8|1239.3|1238.1|50
1686036000000|2023-06-06 07:20:00|1239.6|1238.4|1239.9|1238.7|1240|1238.8|1239.5|1238.3|79
1686036300000|2023-06-06 07:25:00|1239.8|1238.6|1240|1238.8|1241.2|1240|1239.7|1238.5|138
1686036600000|2023-06-06 07:30:00|1239.9|1238.7|1240.5|1239.3|1240.5|1239.3|1239.7|1238.5|38
1686036900000|2023-06-06 07:35:00|1240.4|1239.2|1240.1|1238.9|1240.8|1239.6|1239.8|1238.6|47
1686037200000|2023-06-06 07:40:00|1240.3|1239.1|1239.7|1238.5|1240.3|1239.1|1239.7|1238.5|10
1686037500000|2023-06-06 07:45:00|1239.3|1238.1|1239.2|1238|1239.9|1238.7|1239.1|1237.9|57
1686037800000|2023-06-06 07:50:00|1239.3|1238.1|1239.4|1238.2|1239.8|1238.6|1238.8|1237.6|33
1686038100000|2023-06-06 07:55:00|1239.3|1238.1|1239.8|1238.6|1239.8|1238.6|1238.8|1237.6|85
1686038400000|2023-06-06 08:00:00|1239.9|1238.7|1239.3|1238.1|1239.9|1238.7|1239.1|1237.9|43
1686038700000|2023-06-06 08:05:00|1239.4|1238.2|1241.6|1240.4|1241.8|1240.6|1239.3|1238.1|75
1686039000000|2023-06-06 08:10:00|1241.5|1240.3|1241.3|1240.1|1241.5|1240.3|1240.2|1239|28
1686039300000|2023-06-06 08:15:00|1241.1|1239.9|1240.3|1239.1|1241.2|1240|1240.2|1239|68
1686039600000|2023-06-06 08:20:00|1240.4|1239.2|1240.8|1239.6|1241.3|1240.1|1240.4|1239.2|40
1686039900000|2023-06-06 08:25:00|1240.7|1239.5|1240.3|1239.1|1241.3|1240.1|1240.3|1239.1|34
1686040200000|2023-06-06 08:30:00|1240.4|1239.2|1241.9|1240.7|1241.9|1240.7|1240.3|1239.1|29
1686040500000|2023-06-06 08:35:00|1241.7|1240.5|1241.2|1240|1242.2|1241|1241.2|1240|93
1686040800000|2023-06-06 08:40:00|1241.3|1240.1|1241.3|1240.1|1241.4|1240.2|1240.7|1239.5|45
1686041100000|2023-06-06 08:45:00|1241.4|1240.2|1239.5|1238.3|1241.5|1240.3|1239.3|1238.1|71
1686041400000|2023-06-06 08:50:00|1239.4|1238.2|1239.2|1238|1239.8|1238.6|1239.1|1237.9|37
1686041700000|2023-06-06 08:55:00|1239.3|1238.1|1238.6|1237.4|1239.3|1238.1|1238.5|1237.3|107
1686042000000|2023-06-06 09:00:00|1238.7|1237.5|1240.4|1239.2|1240.8|1239.6|1238.2|1237|121
1686042300000|2023-06-06 09:05:00|1240.5|1239.3|1241.2|1240|1241.6|1240.4|1240.5|1239.3|164
1686042600000|2023-06-06 09:10:00|1241.3|1240.1|1241.9|1240.7|1242|1240.8|1241.2|1240|30
1686042900000|2023-06-06 09:15:00|1241.7|1240.5|1241.9|1240.7|1242.1|1240.9|1240.9|1239.7|32
1686043200000|2023-06-06 09:20:00|1241.8|1240.6|1242.9|1241.7|1243.1|1241.9|1241.8|1240.6|40
1686043500000|2023-06-06 09:25:00|1243|1241.8|1242.7|1241.5|1243.2|1242|1242.7|1241.5|124
1686043800000|2023-06-06 09:30:00|1242.8|1241.6|1244.3|1243.1|1244.4|1243.2|1242.8|1241.6|153
1686044100000|2023-06-06 09:35:00|1244.4|1243.2|1243.8|1242.6|1244.8|1243.6|1243.7|1242.5|176
1686044400000|2023-06-06 09:40:00|1243.9|1242.7|1244.2|1243|1244.5|1243.3|1243.9|1242.7|133
1686044700000|2023-06-06 09:45:00|1244.3|1243.1|1244|1242.8|1244.6|1243.4|1244|1242.8|29
1686045000000|2023-06-06 09:50:00|1243.9|1242.7|1244.2|1243|1244.5|1243.3|1243.8|1242.6|49
1686045300000|2023-06-06 09:55:00|1244.1|1242.9|1242.8|1241.6|1244.2|1243|1242.8|1241.6|95
1686045600000|2023-06-06 10:00:00|1242.6|1241.4|1242.5|1241.3|1243|1241.8|1242.4|1241.2|53
1686045900000|2023-06-06 10:05:00|1242.4|1241.2|1243|1241.8|1243.6|1242.4|1242.3|1241.1|87
1686046200000|2023-06-06 10:10:00|1242.8|1241.6|1243.5|1242.3|1243.5|1242.3|1242.8|1241.6|73
1686046500000|2023-06-06 10:15:00|1243.7|1242.5|1244.3|1243.1|1244.4|1243.2|1243.6|1242.4|38
1686046800000|2023-06-06 10:20:00|1244.4|1243.2|1244.2|1243|1244.9|1243.7|1243.9|1242.7|110
1686047100000|2023-06-06 10:25:00|1244.1|1242.9|1244.6|1243.4|1244.9|1243.7|1243.8|1242.6|63
1686047400000|2023-06-06 10:30:00|1244.7|1243.5|1244.2|1243|1244.9|1243.7|1243.9|1242.7|37
1686047700000|2023-06-06 10:35:00|1244.3|1243.1|1243.7|1242.5|1244.4|1243.2|1243.6|1242.4|49
1686048000000|2023-06-06 10:40:00|1243.6|1242.4|1243.4|1242.2|1243.6|1242.4|1242.7|1241.5|50
1686048300000|2023-06-06 10:45:00|1243.5|1242.3|1243.7|1242.5|1244.1|1242.9|1243.4|1242.2|27
1686048600000|2023-06-06 10:50:00|1243.6|1242.4|1243.2|1242|1243.6|1242.4|1243|1241.8|39
1686048900000|2023-06-06 10:55:00|1243.4|1242.2|1242.3|1241.1|1243.4|1242.2|1242.3|1241.1|36
1686049200000|2023-06-06 11:00:00|1242.1|1240.9|1241|1239.8|1242.2|1241|1240.7|1239.5|85
1686049500000|2023-06-06 11:05:00|1240.9|1239.7|1240.4|1239.2|1240.9|1239.7|1239.5|1238.3|103
1686049800000|2023-06-06 11:10:00|1240.5|1239.3|1240.9|1239.7|1241|1239.8|1240.5|1239.3|60
1686050100000|2023-06-06 11:15:00|1241|1239.8|1241.1|1239.9|1241.7|1240.5|1240.9|1239.7|46
1686050400000|2023-06-06 11:20:00|1241.2|1240|1241.3|1240.1|1241.7|1240.5|1240.9|1239.7|49
1686050700000|2023-06-06 11:25:00|1241.2|1240|1239.6|1238.4|1241.9|1240.7|1238.7|1237.5|306
1686051000000|2023-06-06 11:30:00|1239.5|1238.3|1240.7|1239.5|1240.9|1239.7|1239.4|1238.2|52
1686051300000|2023-06-06 11:35:00|1240.6|1239.4|1240.5|1239.3|1241|1239.8|1239.9|1238.7|98
1686051600000|2023-06-06 11:40:00|1240.8|1239.6|1239.8|1238.6|1240.8|1239.6|1239|1237.8|259
1686051900000|2023-06-06 11:45:00|1239.9|1238.7|1240.2|1239|1240.4|1239.2|1239.4|1238.2|39
1686052200000|2023-06-06 11:50:00|1240.3|1239.1|1241.8|1240.6|1242|1240.8|1240.2|1239|102
1686052500000|2023-06-06 11:55:00|1241.7|1240.5|1239.9|1238.7|1241.8|1240.6|1239.6|1238.4|296
1686052800000|2023-06-06 12:00:00|1240|1238.8|1240|1238.8|1240.1|1238.9|1239.5|1238.3|190
1686053100000|2023-06-06 12:05:00|1239.8|1238.6|1240|1238.8|1240.3|1239.1|1239.4|1238.2|112
1686053400000|2023-06-06 12:10:00|1240.1|1238.9|1239.9|1238.7|1240.7|1239.5|1239.3|1238.1|107
1686053700000|2023-06-06 12:15:00|1240.1|1238.9|1240.9|1239.7|1241.4|1240.2|1239.9|1238.7|93
1686054000000|2023-06-06 12:20:00|1240.8|1239.6|1239.6|1238.4|1240.9|1239.7|1239.6|1238.4|101
1686054300000|2023-06-06 12:25:00|1239.5|1238.3|1239|1237.8|1239.8|1238.6|1238.8|1237.6|237
1686054600000|2023-06-06 12:30:00|1238.9|1237.7|1238|1236.8|1238.9|1237.7|1237.2|1236|230
1686054900000|2023-06-06 12:35:00|1237.7|1236.5|1238.2|1237|1238.7|1237.5|1237|1235.8|431
1686055200000|2023-06-06 12:40:00|1238.1|1236.9|1238.8|1237.6|1239.4|1238.2|1238|1236.8|420
1686058200000|2023-06-06 13:30:00|1237.4|1236.2|1232.5|1231.3|1239.6|1238.4|1232|1230.8|3218
1686058500000|2023-06-06 13:35:00|1232.4|1231.2|1234.2|1233|1235.6|1234.4|1230.9|1229.7|1721
1686058800000|2023-06-06 13:40:00|1234.1|1232.9|1233.1|1231.9|1234.2|1233|1229.6|1228.4|2552
1686059100000|2023-06-06 13:45:00|1233.2|1232|1234.7|1233.5|1235.3|1234.1|1232.9|1231.7|1169
1686059400000|2023-06-06 13:50:00|1234.6|1233.4|1234.1|1232.9|1236.2|1235|1233.4|1232.2|1013
1686059700000|2023-06-06 13:55:00|1234.2|1233|1234.3|1233.1|1234.8|1233.6|1232.5|1231.3|981
1686060000000|2023-06-06 14:00:00|1234.4|1233.2|1237.2|1236|1238.4|1237.2|1234.4|1233.2|1218
1686060300000|2023-06-06 14:05:00|1237.4|1236.2|1237.9|1236.7|1239.8|1238.6|1237.2|1236|1144
1686060600000|2023-06-06 14:10:00|1237.7|1236.5|1236.9|1235.7|1238.9|1237.7|1236.8|1235.6|732
1686060900000|2023-06-06 14:15:00|1236.8|1235.6|1239.2|1238|1239.5|1238.3|1236.4|1235.2|1035
1686061200000|2023-06-06 14:20:00|1239.3|1238.1|1240.6|1239.4|1240.7|1239.5|1237.9|1236.7|1207
1686061500000|2023-06-06 14:25:00|1240.5|1239.3|1239.1|1237.9|1240.6|1239.4|1238.9|1237.7|1017
1686061800000|2023-06-06 14:30:00|1239.2|1238|1241.8|1240.6|1242.3|1241.1|1238.8|1237.6|1444
1686062100000|2023-06-06 14:35:00|1241.9|1240.7|1238.6|1237.4|1242.1|1240.9|1238.6|1237.4|1234
1686062400000|2023-06-06 14:40:00|1238.7|1237.5|1238.6|1237.4|1239.7|1238.5|1237.9|1236.7|593
1686062700000|2023-06-06 14:45:00|1238.5|1237.3|1242.1|1240.9|1242.1|1240.9|1238.4|1237.2|750
1686063000000|2023-06-06 14:50:00|1242.3|1241.1|1241.6|1240.4|1242.7|1241.5|1241.3|1240.1|767
1686063300000|2023-06-06 14:55:00|1241.7|1240.5|1240|1238.8|1241.8|1240.6|1239.8|1238.6|764
1686063600000|2023-06-06 15:00:00|1240.1|1238.9|1240.1|1238.9|1240.4|1239.2|1238.5|1237.3|889
1686063900000|2023-06-06 15:05:00|1240|1238.8|1240.9|1239.7|1240.9|1239.7|1238.8|1237.6|518
1686064200000|2023-06-06 15:10:00|1241.2|1240|1242.5|1241.3|1242.9|1241.7|1240.6|1239.4|1042
1686064500000|2023-06-06 15:15:00|1242.6|1241.4|1244.7|1243.5|1245.9|1244.7|1242.6|1241.4|1513
1686064800000|2023-06-06 15:20:00|1244.6|1243.4|1244.3|1243.1|1245.7|1244.5|1244.3|1243.1|706
1686065100000|2023-06-06 15:25:00|1244|1242.8|1243.4|1242.2|1245.6|1244.4|1243.3|1242.1|1062
1686065400000|2023-06-06 15:30:00|1243.5|1242.3|1241.8|1240.6|1244|1242.8|1241.2|1240|823
1686065700000|2023-06-06 15:35:00|1241.7|1240.5|1239.2|1238|1241.8|1240.6|1238.6|1237.4|1153
1686066000000|2023-06-06 15:40:00|1239.4|1238.2|1237.8|1236.6|1240.3|1239.1|1237.8|1236.6|965
1686066300000|2023-06-06 15:45:00|1237.6|1236.4|1237|1235.8|1237.9|1236.7|1235.4|1234.2|1607
1686066600000|2023-06-06 15:50:00|1237.1|1235.9|1236.2|1235|1237.3|1236.1|1235.4|1234.2|1041
1686066900000|2023-06-06 15:55:00|1236.4|1235.2|1234.1|1232.9|1236.4|1235.2|1233.7|1232.5|1029
1686067200000|2023-06-06 16:00:00|1234.3|1233.1|1236.4|1235.2|1237.1|1235.9|1234|1232.8|542
1686067500000|2023-06-06 16:05:00|1236.5|1235.3|1236|1234.8|1237|1235.8|1234|1232.8|757
1686067800000|2023-06-06 16:10:00|1235.9|1234.7|1235.3|1234.1|1235.9|1234.7|1234.1|1232.9|734
1686068100000|2023-06-06 16:15:00|1235.1|1233.9|1235.2|1234|1235.7|1234.5|1234.3|1233.1|690
1686068400000|2023-06-06 16:20:00|1235.3|1234.1|1236.9|1235.7|1237.5|1236.3|1234.8|1233.6|1064
1686068700000|2023-06-06 16:25:00|1236.7|1235.5|1239|1237.8|1239.2|1238|1236.3|1235.1|639
1686069000000|2023-06-06 16:30:00|1239.4|1238.2|1241.2|1240|1241.2|1240|1239.2|1238|698
1686069300000|2023-06-06 16:35:00|1241|1239.8|1241|1239.8|1241.9|1240.7|1240.5|1239.3|509
1686069600000|2023-06-06 16:40:00|1241.2|1240|1241.8|1240.6|1242.5|1241.3|1240.4|1239.2|406
1686069900000|2023-06-06 16:45:00|1242|1240.8|1242.7|1241.5|1242.9|1241.7|1241.8|1240.6|534
1686070200000|2023-06-06 16:50:00|1242.8|1241.6|1242.8|1241.6|1243.4|1242.2|1241.8|1240.6|605
1686070500000|2023-06-06 16:55:00|1242.7|1241.5|1243.9|1242.7|1243.9|1242.7|1242.6|1241.4|428
1686070800000|2023-06-06 17:00:00|1244|1242.8|1244.3|1243.1|1245|1243.8|1243.7|1242.5|708
1686071100000|2023-06-06 17:05:00|1244.5|1243.3|1246.7|1245.5|1246.7|1245.5|1244.5|1243.3|669
1686071400000|2023-06-06 17:10:00|1246.9|1245.7|1245.8|1244.6|1247|1245.8|1244.6|1243.4|864
1686071700000|2023-06-06 17:15:00|1246|1244.8|1244.1|1242.9|1246.2|1245|1243.8|1242.6|671
1686072000000|2023-06-06 17:20:00|1243.9|1242.7|1243|1241.8|1244.2|1243|1242.6|1241.4|498
1686072300000|2023-06-06 17:25:00|1242.9|1241.7|1242.7|1241.5|1243|1241.8|1242.5|1241.3|422
1686072600000|2023-06-06 17:30:00|1242.8|1241.6|1242.8|1241.6|1243.9|1242.7|1242.6|1241.4|433
1686072900000|2023-06-06 17:35:00|1242.9|1241.7|1242.7|1241.5|1243.2|1242|1242.3|1241.1|396
1686073200000|2023-06-06 17:40:00|1242.8|1241.6|1242.5|1241.3|1243.2|1242|1242.3|1241.1|536
1686073500000|2023-06-06 17:45:00|1242.4|1241.2|1242.2|1241|1242.7|1241.5|1242|1240.8|515
1686073800000|2023-06-06 17:50:00|1242.4|1241.2|1240.9|1239.7|1242.7|1241.5|1240.5|1239.3|1187
1686074100000|2023-06-06 17:55:00|1240.6|1239.4|1241.4|1240.2|1241.9|1240.7|1240.6|1239.4|593
1686074400000|2023-06-06 18:00:00|1241.5|1240.3|1240|1238.8|1241.5|1240.3|1239.6|1238.4|1010
1686074700000|2023-06-06 18:05:00|1239.9|1238.7|1240.4|1239.2|1240.7|1239.5|1239.5|1238.3|619
1686075000000|2023-06-06 18:10:00|1240.1|1238.9|1239.1|1237.9|1240.1|1238.9|1238.3|1237.1|2019
1686075300000|2023-06-06 18:15:00|1239.3|1238.1|1238.4|1237.2|1239.3|1238.1|1237|1235.8|1197
1686096000000|2023-06-07 00:00:00|1238|1236.8|1238.7|1237.5|1239.4|1238.2|1237.9|1236.7|428
1686096300000|2023-06-07 00:05:00|1238.6|1237.4|1240.2|1239|1240.2|1239|1238.5|1237.3|127
1686096600000|2023-06-07 00:10:00|1240.3|1239.1|1240.5|1239.3|1240.6|1239.4|1240.3|1239.1|70
1686096900000|2023-06-07 00:15:00|1240.4|1239.2|1240.5|1239.3|1240.6|1239.4|1240.3|1239.1|32
1686097200000|2023-06-07 00:20:00|1240.4|1239.2|1240.5|1239.3|1240.6|1239.4|1240.4|1239.2|40
1686097500000|2023-06-07 00:25:00|1240.6|1239.4|1241.2|1240|1241.3|1240.1|1240.4|1239.2|94
1686097800000|2023-06-07 00:30:00|1241.1|1239.9|1241.6|1240.4|1241.9|1240.7|1241.1|1239.9|76
1686098100000|2023-06-07 00:35:00|1241.4|1240.2|1241.4|1240.2|1241.4|1240.2|1241|1239.8|28
1686098400000|2023-06-07 00:40:00|1241.3|1240.1|1241.3|1240.1|1241.7|1240.5|1241|1239.8|46
1686098700000|2023-06-07 00:45:00|1241.1|1239.9|1240.4|1239.2|1241.2|1240|1239.7|1238.5|300
1686099000000|2023-06-07 00:50:00|1240.5|1239.3|1241.8|1240.6|1241.9|1240.7|1240.5|1239.3|86
1686099300000|2023-06-07 00:55:00|1242.1|1240.9|1242.3|1241.1|1242.3|1241.1|1241.9|1240.7|45
1686099600000|2023-06-07 01:00:00|1242.4|1241.2|1242.9|1241.7|1243.6|1242.4|1242.4|1241.2|141
1686099900000|2023-06-07 01:05:00|1243|1241.8|1242.9|1241.7|1243.5|1242.3|1242.7|1241.5|105
1686100200000|2023-06-07 01:10:00|1243|1241.8|1241.1|1239.9|1243.1|1241.9|1241|1239.8|85
1686100500000|2023-06-07 01:15:00|1240.9|1239.7|1241.1|1239.9|1241.1|1239.9|1240.1|1238.9|47
1686100800000|2023-06-07 01:20:00|1241.3|1240.1|1241.2|1240|1241.8|1240.6|1240.9|1239.7|15
1686101100000|2023-06-07 01:25:00|1241.6|1240.4|1242|1240.8|1242.1|1240.9|1241.5|1240.3|20
1686101400000|2023-06-07 01:30:00|1242.1|1240.9|1241.9|1240.7|1242.3|1241.1|1241.6|1240.4|11
1686101700000|2023-06-07 01:35:00|1242|1240.8|1241.3|1240.1|1242|1240.8|1241.1|1239.9|21
1686102000000|2023-06-07 01:40:00|1241.5|1240.3|1241.3|1240.1|1241.5|1240.3|1240.9|1239.7|25
1686102300000|2023-06-07 01:45:00|1241.2|1240|1241.2|1240|1241.7|1240.5|1241.2|1240|46
1686102600000|2023-06-07 01:50:00|1241.3|1240.1|1241.4|1240.2|1241.8|1240.6|1241.2|1240|22
1686102900000|2023-06-07 01:55:00|1241.5|1240.3|1241.4|1240.2|1241.9|1240.7|1241.4|1240.2|12
1686103200000|2023-06-07 02:00:00|1241.1|1239.9|1240.4|1239.2|1241.6|1240.4|1240.4|1239.2|37
1686103500000|2023-06-07 02:05:00|1240.3|1239.1|1239.6|1238.4|1240.3|1239.1|1239.6|1238.4|20
1686103800000|2023-06-07 02:10:00|1239.7|1238.5|1239.7|1238.5|1240.1|1238.9|1239.5|1238.3|43
1686104100000|2023-06-07 02:15:00|1239.6|1238.4|1239.6|1238.4|1239.8|1238.6|1239.5|1238.3|23
1686104400000|2023-06-07 02:20:00|1239.7|1238.5|1240|1238.8|1240|1238.8|1239.6|1238.4|24
1686104700000|2023-06-07 02:25:00|1240.2|1239|1240.5|1239.3|1240.5|1239.3|1240.2|1239|30
1686105000000|2023-06-07 02:30:00|1240.8|1239.6|1240|1238.8|1240.8|1239.6|1239.8|1238.6|27
1686105300000|2023-06-07 02:35:00|1239.9|1238.7|1239.6|1238.4|1240.2|1239|1239.6|1238.4|33
1686105600000|2023-06-07 02:40:00|1239.5|1238.3|1239.6|1238.4|1239.7|1238.5|1238.7|1237.5|115
1686105900000|2023-06-07 02:45:00|1239.7|1238.5|1238.8|1237.6|1239.9|1238.7|1238.5|1237.3|26
1686106200000|2023-06-07 02:50:00|1238.7|1237.5|1238.5|1237.3|1238.8|1237.6|1238.3|1237.1|26
1686106500000|2023-06-07 02:55:00|1238.6|1237.4|1238.3|1237.1|1238.8|1237.6|1238.2|1237|18
1686106800000|2023-06-07 03:00:00|1238.2|1237|1238.9|1237.7|1239.2|1238|1237.2|1236|95
1686107100000|2023-06-07 03:05:00|1238.8|1237.6|1237.7|1236.5|1238.9|1237.7|1237.7|1236.5|75
1686107400000|2023-06-07 03:10:00|1237.8|1236.6|1237.8|1236.6|1238.1|1236.9|1237.3|1236.1|20
1686107700000|2023-06-07 03:15:00|1237.7|1236.5|1238.4|1237.2|1238.7|1237.5|1237.7|1236.5|31
1686108000000|2023-06-07 03:20:00|1238.3|1237.1|1237.5|1236.3|1238.3|1237.1|1237.4|1236.2|16
1686108300000|2023-06-07 03:25:00|1237.4|1236.2|1237.3|1236.1|1237.5|1236.3|1236.8|1235.6|25
1686108600000|2023-06-07 03:30:00|1237.4|1236.2|1237.7|1236.5|1237.8|1236.6|1237.4|1236.2|8
1686108900000|2023-06-07 03:35:00|1237.8|1236.6|1237.7|1236.5|1238|1236.8|1237.5|1236.3|7
1686109200000|2023-06-07 03:40:00|1237.5|1236.3|1237.7|1236.5|1237.8|1236.6|1237.5|1236.3|14
1686109500000|2023-06-07 03:45:00|1237.6|1236.4|1237.6|1236.4|1237.8|1236.6|1237.6|1236.4|4
1686109800000|2023-06-07 03:50:00|1237.4|1236.2|1237.5|1236.3|1237.5|1236.3|1237.4|1236.2|21
1686110100000|2023-06-07 03:55:00|1237.7|1236.5|1237.7|1236.5|1237.7|1236.5|1237.7|1236.5|5
1686110400000|2023-06-07 04:00:00|1237.8|1236.6|1238|1236.8|1238.1|1236.9|1237.8|1236.6|9
1686110700000|2023-06-07 04:05:00|1237.9|1236.7|1237.8|1236.6|1237.9|1236.7|1237.6|1236.4|14
1686111000000|2023-06-07 04:10:00|1237.7|1236.5|1237.6|1236.4|1237.8|1236.6|1237.6|1236.4|6
1686111300000|2023-06-07 04:15:00|1237.5|1236.3|1237.5|1236.3|1237.7|1236.5|1237.3|1236.1|22
1686111600000|2023-06-07 04:20:00|1237.4|1236.2|1237|1235.8|1237.5|1236.3|1236.7|1235.5|22
1686111900000|2023-06-07 04:25:00|1236.9|1235.7|1236.7|1235.5|1236.9|1235.7|1236.4|1235.2|32
1686112200000|2023-06-07 04:30:00|1236.8|1235.6|1236.9|1235.7|1237.1|1235.9|1236.8|1235.6|10
1686112500000|2023-06-07 04:35:00|1236.8|1235.6|1236.9|1235.7|1236.9|1235.7|1236.8|1235.6|7
1686112800000|2023-06-07 04:40:00|1237.2|1236|1237|1235.8|1237.4|1236.2|1237|1235.8|17
1686113100000|2023-06-07 04:45:00|1236.9|1235.7|1237.3|1236.1|1237.4|1236.2|1236.9|1235.7|8
1686113400000|2023-06-07 04:50:00|1237.2|1236|1237.2|1236|1237.4|1236.2|1237|1235.8|13
1686113700000|2023-06-07 04:55:00|1237.1|1235.9|1237.4|1236.2|1237.4|1236.2|1236.7|1235.5|12
1686114000000|2023-06-07 05:00:00|1237.3|1236.1|1236.7|1235.5|1237.5|1236.3|1236.7|1235.5|27
1686114300000|2023-06-07 05:05:00|1236.5|1235.3|1237.4|1236.2|1237.6|1236.4|1236.5|1235.3|43
1686114600000|2023-06-07 05:10:00|1237.3|1236.1|1236.5|1235.3|1237.4|1236.2|1236.5|1235.3|104
1686114900000|2023-06-07 05:15:00|1236.4|1235.2|1235.9|1234.7|1236.7|1235.5|1235.8|1234.6|39
1686115200000|2023-06-07 05:20:00|1235.8|1234.6|1235.8|1234.6|1236.1|1234.9|1235.8|1234.6|14
1686115500000|2023-06-07 05:25:00|1235.7|1234.5|1235.6|1234.4|1236.1|1234.9|1235.5|1234.3|31
1686115800000|2023-06-07 05:30:00|1235.7|1234.5|1235.6|1234.4|1236.6|1235.4|1235.4|1234.2|105
1686116100000|2023-06-07 05:35:00|1235.5|1234.3|1235.4|1234.2|1235.6|1234.4|1235.3|1234.1|26
1686116400000|2023-06-07 05:40:00|1236|1234.8|1236.2|1235|1236.4|1235.2|1235.6|1234.4|33
1686116700000|2023-06-07 05:45:00|1236.3|1235.1|1236|1234.8|1236.3|1235.1|1236|1234.8|12
1686117000000|2023-06-07 05:50:00|1236.1|1234.9|1235.5|1234.3|1236.5|1235.3|1235.5|1234.3|26
1686117300000|2023-06-07 05:55:00|1235.6|1234.4|1235.9|1234.7|1236.5|1235.3|1235.5|1234.3|31
1686117600000|2023-06-07 06:00:00|1235.8|1234.6|1235.9|1234.7|1236.5|1235.3|1235.8|1234.6|7
1686117900000|2023-06-07 06:05:00|1235.8|1234.6|1235.4|1234.2|1235.8|1234.6|1235.1|1233.9|93
1686118200000|2023-06-07 06:10:00|1235.3|1234.1|1235.2|1234|1235.4|1234.2|1235.1|1233.9|39
1686118500000|2023-06-07 06:15:00|1235.1|1233.9|1234.9|1233.7|1235.3|1234.1|1234.9|1233.7|34
1686118800000|2023-06-07 06:20:00|1234.8|1233.6|1234.2|1233|1234.9|1233.7|1234.2|1233|199
1686119100000|2023-06-07 06:25:00|1234|1232.8|1234.1|1232.9|1234.2|1233|1233.7|1232.5|40
1686119400000|2023-06-07 06:30:00|1234.2|1233|1232.8|1231.6|1234.2|1233|1232.8|1231.6|53
1686119700000|2023-06-07 06:35:00|1232.9|1231.7|1233.5|1232.3|1233.5|1232.3|1232.6|1231.4|93
1686120000000|2023-06-07 06:40:00|1233.6|1232.4|1233.4|1232.2|1233.7|1232.5|1233.1|1231.9|26
1686120300000|2023-06-07 06:45:00|1233.3|1232.1|1232.4|1231.2|1233.6|1232.4|1232.2|1231|44
1686120600000|2023-06-07 06:50:00|1232.2|1231|1232.5|1231.3|1232.5|1231.3|1232|1230.8|69
1686120900000|2023-06-07 06:55:00|1232.6|1231.4|1233.3|1232.1|1233.4|1232.2|1232.5|1231.3|101
1686121200000|2023-06-07 07:00:00|1233.2|1232|1231.2|1230|1233.2|1232|1230.9|1229.7|87
1686121500000|2023-06-07 07:05:00|1231.3|1230.1|1232.1|1230.9|1232.3|1231.1|1231.2|1230|49
1686121800000|2023-06-07 07:10:00|1232.2|1231|1232.5|1231.3|1232.8|1231.6|1232.1|1230.9|88
1686122100000|2023-06-07 07:15:00|1232.6|1231.4|1233.3|1232.1|1233.5|1232.3|1232.6|1231.4|17
1686122400000|2023-06-07 07:20:00|1233.2|1232|1233.6|1232.4|1233.9|1232.7|1233.1|1231.9|36
1686122700000|2023-06-07 07:25:00|1233.5|1232.3|1233.3|1232.1|1234.2|1233|1233.3|1232.1|12
1686123000000|2023-06-07 07:30:00|1233.4|1232.2|1233.6|1232.4|1233.9|1232.7|1233.4|1232.2|6
1686123300000|2023-06-07 07:35:00|1233.7|1232.5|1237.1|1235.9|1237.1|1235.9|1233.7|1232.5|119
1686123600000|2023-06-07 07:40:00|1237.2|1236|1237.3|1236.1|1237.3|1236.1|1236.6|1235.4|55
1686123900000|2023-06-07 07:45:00|1237.4|1236.2|1236.3|1235.1|1237.5|1236.3|1236.3|1235.1|67
1686124200000|2023-06-07 07:50:00|1236.4|1235.2|1236.3|1235.1|1236.7|1235.5|1236.2|1235|25
1686124500000|2023-06-07 07:55:00|1236.6|1235.4|1236.7|1235.5|1236.9|1235.7|1236.5|1235.3|57
1686124800000|2023-06-07 08:00:00|1236.6|1235.4|1238.4|1237.2|1238.5|1237.3|1236.4|1235.2|78
1686125100000|2023-06-07 08:05:00|1238.5|1237.3|1238.9|1237.7|1239.1|1237.9|1238.4|1237.2|73
1686125400000|2023-06-07 08:10:00|1238.7|1237.5|1239.1|1237.9|1239.2|1238|1238.2|1237|77
1686125700000|2023-06-07 08:15:00|1238.9|1237.7|1238.5|1237.3|1239.1|1237.9|1238.1|1236.9|48
1686126000000|2023-06-07 08:20:00|1238.4|1237.2|1239.5|1238.3|1239.7|1238.5|1238.4|1237.2|68
1686126300000|2023-06-07 08:25:00|1239.6|1238.4|1239.6|1238.4|1240|1238.8|1239|1237.8|93
1686126600000|2023-06-07 08:30:00|1239.7|1238.5|1240.5|1239.3|1240.6|1239.4|1239.4|1238.2|41
1686126900000|2023-06-07 08:35:00|1240.6|1239.4|1240.4|1239.2|1240.7|1239.5|1240.2|1239|59
1686127200000|2023-06-07 08:40:00|1240.5|1239.3|1240.6|1239.4|1240.7|1239.5|1240.1|1238.9|66
1686127500000|2023-06-07 08:45:00|1240.7|1239.5|1240.4|1239.2|1240.9|1239.7|1240.1|1238.9|97
1686127800000|2023-06-07 08:50:00|1240.3|1239.1|1238.2|1237|1240.5|1239.3|1238.2|1237|79
1686128100000|2023-06-07 08:55:00|1238.1|1236.9|1238.9|1237.7|1239.1|1237.9|1238.1|1236.9|59
1686128400000|2023-06-07 09:00:00|1239|1237.8|1239.3|1238.1|1239.6|1238.4|1238.6|1237.4|34
1686128700000|2023-06-07 09:05:00|1239.4|1238.2|1238.9|1237.7|1239.9|1238.7|1238.8|1237.6|19
1686129000000|2023-06-07 09:10:00|1238.8|1237.6|1239.4|1238.2|1239.5|1238.3|1238.6|1237.4|28
1686129300000|2023-06-07 09:15:00|1239.5|1238.3|1237.9|1236.7|1239.6|1238.4|1237.9|1236.7|62
1686129600000|2023-06-07 09:20:00|1238|1236.8|1238.9|1237.7|1239.3|1238.1|1237.7|1236.5|44
1686129900000|2023-06-07 09:25:00|1239|1237.8|1238.3|1237.1|1239.5|1238.3|1238|1236.8|34
1686130200000|2023-06-07 09:30:00|1238.4|1237.2|1238.2|1237|1238.5|1237.3|1237.8|1236.6|69
1686130500000|2023-06-07 09:35:00|1238.1|1236.9|1237.2|1236|1238.4|1237.2|1237.2|1236|76
1686130800000|2023-06-07 09:40:00|1236.9|1235.7|1237.4|1236.2|1237.4|1236.2|1236.6|1235.4|72
1686131100000|2023-06-07 09:45:00|1237.6|1236.4|1238.5|1237.3|1238.6|1237.4|1237.5|1236.3|143
1686131400000|2023-06-07 09:50:00|1238.6|1237.4|1238|1236.8|1239.1|1237.9|1237.9|1236.7|44
1686131700000|2023-06-07 09:55:00|1237.9|1236.7|1237.5|1236.3|1238.1|1236.9|1237.3|1236.1|77
1686132000000|2023-06-07 10:00:00|1237.8|1236.6|1237.6|1236.4|1238.6|1237.4|1237.6|1236.4|38
1686132300000|2023-06-07 10:05:00|1237.7|1236.5|1237.2|1236|1238.1|1236.9|1237|1235.8|28
1686132600000|2023-06-07 10:10:00|1237.1|1235.9|1237.5|1236.3|1237.6|1236.4|1236.8|1235.6|93
1686132900000|2023-06-07 10:15:00|1237.4|1236.2|1240.3|1239.1|1240.4|1239.2|1237.4|1236.2|146
1686133200000|2023-06-07 10:20:00|1240|1238.8|1239.6|1238.4|1240|1238.8|1239.3|1238.1|154
1686133500000|2023-06-07 10:25:00|1239.5|1238.3|1240.3|1239.1|1240.6|1239.4|1239.4|1238.2|99
1686133800000|2023-06-07 10:30:00|1240.4|1239.2|1239.6|1238.4|1240.4|1239.2|1239.5|1238.3|38
1686134100000|2023-06-07 10:35:00|1239.5|1238.3|1240|1238.8|1240.6|1239.4|1239.3|1238.1|119
1686134400000|2023-06-07 10:40:00|1240.1|1238.9|1239.8|1238.6|1240.4|1239.2|1239.8|1238.6|17
1686134700000|2023-06-07 10:45:00|1240|1238.8|1240.4|1239.2|1240.6|1239.4|1240|1238.8|42
1686135000000|2023-06-07 10:50:00|1240.5|1239.3|1240|1238.8|1240.5|1239.3|1239.6|1238.4|45
1686135300000|2023-06-07 10:55:00|1240.1|1238.9|1239.8|1238.6|1240.3|1239.1|1239.7|1238.5|73
1686135600000|2023-06-07 11:00:00|1239.9|1238.7|1240.6|1239.4|1240.8|1239.6|1239.7|1238.5|132
1686135900000|2023-06-07 11:05:00|1240.5|1239.3|1241.2|1240|1241.4|1240.2|1240.3|1239.1|143
1686136200000|2023-06-07 11:10:00|1241.3|1240.1|1241.8|1240.6|1241.8|1240.6|1241.2|1240|76
1686136500000|2023-06-07 11:15:00|1241.5|1240.3|1241.9|1240.7|1242.1|1240.9|1241.5|1240.3|40
1686136800000|2023-06-07 11:20:00|1241.8|1240.6|1241.4|1240.2|1241.9|1240.7|1241.3|1240.1|55
1686137100000|2023-06-07 11:25:00|1241.2|1240|1241.4|1240.2|1241.5|1240.3|1240.8|1239.6|114
1686137400000|2023-06-07 11:30:00|1241.5|1240.3|1240.3|1239.1|1241.7|1240.5|1240|1238.8|50
1686137700000|2023-06-07 11:35:00|1240.4|1239.2|1238.6|1237.4|1240.5|1239.3|1238.2|1237|122
1686138000000|2023-06-07 11:40:00|1238.7|1237.5|1238.8|1237.6|1239.1|1237.9|1238.5|1237.3|76
1686138300000|2023-06-07 11:45:00|1238.6|1237.4|1238.9|1237.7|1239.6|1238.4|1237.7|1236.5|141
1686138600000|2023-06-07 11:50:00|1238.6|1237.4|1238.1|1236.9|1239.1|1237.9|1237.6|1236.4|42
1686138900000|2023-06-07 11:55:00|1238.2|1237|1237.8|1236.6|1238.2|1237|1237.4|1236.2|140
1686139200000|2023-06-07 12:00:00|1237.6|1236.4|1238.2|1237|1238.9|1237.7|1237.6|1236.4|81
1686139500000|2023-06-07 12:05:00|1238|1236.8|1237.7|1236.5|1238.6|1237.4|1237.7|1236.5|83
1686139800000|2023-06-07 12:10:00|1237.4|1236.2|1235.5|1234.3|1237.4|1236.2|1235.2|1234|223
1686140100000|2023-06-07 12:15:00|1235.4|1234.2|1235.2|1234|1235.7|1234.5|1234.4|1233.2|263
1686140400000|2023-06-07 12:20:00|1235.1|1233.9|1236.3|1235.1|1237.2|1236|1234.9|1233.7|170
1686140700000|2023-06-07 12:25:00|1236.2|1235|1235.7|1234.5|1236.2|1235|1234.7|1233.5|168
1686141000000|2023-06-07 12:30:00|1235.5|1234.3|1235.9|1234.7|1236.2|1235|1235.5|1234.3|149
1686141300000|2023-06-07 12:35:00|1235.8|1234.6|1235.6|1234.4|1236.1|1234.9|1235.1|1233.9|70
1686141600000|2023-06-07 12:40:00|1235.5|1234.3|1235|1233.8|1235.7|1234.5|1234.5|1233.3|212
1686144600000|2023-06-07 13:30:00|1235.1|1233.9|1234.8|1233.6|1237.7|1236.5|1230.9|1229.7|3054
1686144900000|2023-06-07 13:35:00|1234.7|1233.5|1236.8|1235.6|1236.8|1235.6|1233.2|1232|1219
1686145200000|2023-06-07 13:40:00|1237|1235.8|1235.5|1234.3|1237|1235.8|1234.2|1233|957
1686145500000|2023-06-07 13:45:00|1235.3|1234.1|1238.9|1237.7|1239.4|1238.2|1234.7|1233.5|1398
1686145800000|2023-06-07 13:50:00|1239|1237.8|1238.4|1237.2|1240|1238.8|1238.2|1237|2184
1686146100000|2023-06-07 13:55:00|1238.3|1237.1|1239.1|1237.9|1239.5|1238.3|1237.9|1236.7|1296
1686146400000|2023-06-07 14:00:00|1239.4|1238.2|1239.1|1237.9|1239.9|1238.7|1238.5|1237.3|1437
1686146700000|2023-06-07 14:05:00|1239.2|1238|1239.4|1238.2|1240.7|1239.5|1239.1|1237.9|1113
1686147000000|2023-06-07 14:10:00|1239.6|1238.4|1240.8|1239.6|1241|1239.8|1238.9|1237.7|878
1686147300000|2023-06-07 14:15:00|1240.9|1239.7|1240.2|1239|1241.3|1240.1|1239.8|1238.6|997
1686147600000|2023-06-07 14:20:00|1240.3|1239.1|1240.4|1239.2|1241.6|1240.4|1239|1237.8|1063
1686147900000|2023-06-07 14:25:00|1240.2|1239|1238.7|1237.5|1240.2|1239|1238.1|1236.9|678
1686148200000|2023-06-07 14:30:00|1238.9|1237.7|1237.7|1236.5|1240.2|1239|1236.3|1235.1|1956
1686148500000|2023-06-07 14:35:00|1237.6|1236.4|1237.9|1236.7|1238.1|1236.9|1236|1234.8|746
1686148800000|2023-06-07 14:40:00|1237.8|1236.6|1238.8|1237.6|1239.1|1237.9|1236.8|1235.6|893
1686149100000|2023-06-07 14:45:00|1238.7|1237.5|1237.5|1236.3|1239.9|1238.7|1237.5|1236.3|871
1686149400000|2023-06-07 14:50:00|1237.4|1236.2|1234.3|1233.1|1237.8|1236.6|1233.5|1232.3|1453
1686149700000|2023-06-07 14:55:00|1234.2|1233|1233.8|1232.6|1234.9|1233.7|1232.7|1231.5|1103
1686150000000|2023-06-07 15:00:00|1233.7|1232.5|1234.9|1233.7|1235.1|1233.9|1233|1231.8|1028
1686150300000|2023-06-07 15:05:00|1234.8|1233.6|1237.1|1235.9|1237.2|1236|1234.8|1233.6|839
1686150600000|2023-06-07 15:10:00|1237.3|1236.1|1237.2|1236|1237.6|1236.4|1235.8|1234.6|621
1686150900000|2023-06-07 15:15:00|1237.1|1235.9|1238.3|1237.1|1238.6|1237.4|1237|1235.8|619
1686151200000|2023-06-07 15:20:00|1238.2|1237|1237.9|1236.7|1238.5|1237.3|1237.6|1236.4|461
1686151500000|2023-06-07 15:25:00|1238.1|1236.9|1236.3|1235.1|1238.3|1237.1|1236.2|1235|693
1686151800000|2023-06-07 15:30:00|1236.6|1235.4|1239|1237.8|1239.2|1238|1236.5|1235.3|706
1686152100000|2023-06-07 15:35:00|1238.9|1237.7|1237.7|1236.5|1239.3|1238.1|1237.7|1236.5|937
1686152400000|2023-06-07 15:40:00|1237.9|1236.7|1240.3|1239.1|1241.5|1240.3|1237.9|1236.7|2216
1686152700000|2023-06-07 15:45:00|1240.1|1238.9|1240.4|1239.2|1241|1239.8|1238.5|1237.3|977
1686153000000|2023-06-07 15:50:00|1240.5|1239.3|1241.7|1240.5|1241.8|1240.6|1240.2|1239|907
1686153300000|2023-06-07 15:55:00|1241.9|1240.7|1242.8|1241.6|1243|1241.8|1241|1239.8|1198
1686153600000|2023-06-07 16:00:00|1242.9|1241.7|1242.2|1241|1243.4|1242.2|1241.8|1240.6|1275
1686153900000|2023-06-07 16:05:00|1242.3|1241.1|1242.6|1241.4|1243.6|1242.4|1242.2|1241|909
1686154200000|2023-06-07 16:10:00|1242.5|1241.3|1242.6|1241.4|1243.1|1241.9|1242|1240.8|672
1686154500000|2023-06-07 16:15:00|1242.7|1241.5|1241.6|1240.4|1243|1241.8|1241.3|1240.1|753
1686154800000|2023-06-07 16:20:00|1241.5|1240.3|1242|1240.8|1242.5|1241.3|1240.7|1239.5|729
1686155100000|2023-06-07 16:25:00|1242.1|1240.9|1243.1|1241.9|1243.2|1242|1241.1|1239.9|956
1686155400000|2023-06-07 16:30:00|1243.2|1242|1242.5|1241.3|1244|1242.8|1242.2|1241|716
1686155700000|2023-06-07 16:35:00|1242.3|1241.1|1241.4|1240.2|1243.4|1242.2|1241.2|1240|703
1686156000000|2023-06-07 16:40:00|1241.6|1240.4|1242.5|1241.3|1242.7|1241.5|1241|1239.8|850
1686156300000|2023-06-07 16:45:00|1242.6|1241.4|1241.8|1240.6|1243.1|1241.9|1241.7|1240.5|790
1686156600000|2023-06-07 16:50:00|1241.7|1240.5|1241.6|1240.4|1241.8|1240.6|1240.6|1239.4|892
1686156900000|2023-06-07 16:55:00|1241.7|1240.5|1240.4|1239.2|1242.4|1241.2|1240.2|1239|736
1686157200000|2023-06-07 17:00:00|1240.5|1239.3|1239.8|1238.6|1241.6|1240.4|1239.8|1238.6|451
1686157500000|2023-06-07 17:05:00|1239.9|1238.7|1239.4|1238.2|1239.9|1238.7|1238.6|1237.4|444
1686157800000|2023-06-07 17:10:00|1239.5|1238.3|1239|1237.8|1240.1|1238.9|1238.8|1237.6|590
1686158100000|2023-06-07 17:15:00|1239.1|1237.9|1238.3|1237.1|1239.6|1238.4|1238|1236.8|907
1686158400000|2023-06-07 17:20:00|1238.2|1237|1238|1236.8|1238.5|1237.3|1237.8|1236.6|541
1686158700000|2023-06-07 17:25:00|1237.9|1236.7|1236.8|1235.6|1238.4|1237.2|1236.3|1235.1|665
1686159000000|2023-06-07 17:30:00|1237|1235.8|1236.8|1235.6|1237.4|1236.2|1236.5|1235.3|481
1686159300000|2023-06-07 17:35:00|1236.9|1235.7|1237.2|1236|1237.8|1236.6|1236.3|1235.1|563
1686159600000|2023-06-07 17:40:00|1237.1|1235.9|1234.8|1233.6|1237.4|1236.2|1234.8|1233.6|542
1686159900000|2023-06-07 17:45:00|1234.7|1233.5|1234.9|1233.7|1235.5|1234.3|1234|1232.8|748
1686160200000|2023-06-07 17:50:00|1235|1233.8|1234.8|1233.6|1235.2|1234|1234|1232.8|630
1686160500000|2023-06-07 17:55:00|1234.7|1233.5|1235.2|1234|1235.8|1234.6|1234.4|1233.2|885
1686160800000|2023-06-07 18:00:00|1235.3|1234.1|1234.9|1233.7|1235.6|1234.4|1233.9|1232.7|825
1686161100000|2023-06-07 18:05:00|1235|1233.8|1235.3|1234.1|1235.9|1234.7|1234.3|1233.1|1225
1686161400000|2023-06-07 18:10:00|1235.5|1234.3|1234.4|1233.2|1235.5|1234.3|1234.2|1233|3511
1686161700000|2023-06-07 18:15:00|1234.3|1233.1|1233.6|1232.4|1235|1233.8|1233.5|1232.3|1043
1686182400000|2023-06-08 00:00:00|1230.6|1229.4|1230.4|1229.2|1230.8|1229.6|1228.1|1226.9|725
1686182700000|2023-06-08 00:05:00|1230.3|1229.1|1230.8|1229.6|1230.9|1229.7|1229.8|1228.6|328
1686183000000|2023-06-08 00:10:00|1230.7|1229.5|1230.5|1229.3|1231.7|1230.5|1230.5|1229.3|144
1686183300000|2023-06-08 00:15:00|1230.4|1229.2|1229.5|1228.3|1230.7|1229.5|1229.5|1228.3|203
1686183600000|2023-06-08 00:20:00|1229.4|1228.2|1228.8|1227.6|1229.8|1228.6|1228.8|1227.6|83
1686183900000|2023-06-08 00:25:00|1228.7|1227.5|1227.3|1226.1|1228.7|1227.5|1226.9|1225.7|206
1686184200000|2023-06-08 00:30:00|1227.4|1226.2|1227.1|1225.9|1227.5|1226.3|1227|1225.8|232
1686184500000|2023-06-08 00:35:00|1227|1225.8|1226.6|1225.4|1227.2|1226|1226.6|1225.4|45
1686184800000|2023-06-08 00:40:00|1226.7|1225.5|1226.1|1224.9|1226.9|1225.7|1225.8|1224.6|148
1686185100000|2023-06-08 00:45:00|1226|1224.8|1224.9|1223.7|1226|1224.8|1224.7|1223.5|350
1686185400000|2023-06-08 00:50:00|1224.8|1223.6|1225|1223.8|1225.5|1224.3|1224.8|1223.6|39
1686185700000|2023-06-08 00:55:00|1225.1|1223.9|1225.1|1223.9|1225.3|1224.1|1225|1223.8|33
1686186000000|2023-06-08 01:00:00|1225.2|1224|1224.1|1222.9|1225.2|1224|1223.9|1222.7|218
1686186300000|2023-06-08 01:05:00|1224|1222.8|1224.9|1223.7|1224.9|1223.7|1223.9|1222.7|82
1686186600000|2023-06-08 01:10:00|1225|1223.8|1226.3|1225.1|1226.5|1225.3|1225|1223.8|431
1686186900000|2023-06-08 01:15:00|1226.4|1225.2|1225.6|1224.4|1226.4|1225.2|1225.3|1224.1|124
1686187200000|2023-06-08 01:20:00|1225.4|1224.2|1226.5|1225.3|1226.5|1225.3|1225.4|1224.2|49
1686187500000|2023-06-08 01:25:00|1226.6|1225.4|1227.1|1225.9|1227.1|1225.9|1226.1|1224.9|69
1686187800000|2023-06-08 01:30:00|1227.2|1226|1226.9|1225.7|1227.5|1226.3|1225.4|1224.2|126
1686188100000|2023-06-08 01:35:00|1227|1225.8|1227.2|1226|1227.6|1226.4|1226.8|1225.6|220
1686188400000|2023-06-08 01:40:00|1227.3|1226.1|1226.5|1225.3|1227.5|1226.3|1226.5|1225.3|131
1686188700000|2023-06-08 01:45:00|1226.6|1225.4|1225.6|1224.4|1226.8|1225.6|1225.6|1224.4|36
1686189000000|2023-06-08 01:50:00|1225.7|1224.5|1226.3|1225.1|1226.7|1225.5|1225.7|1224.5|35
1686189300000|2023-06-08 01:55:00|1226.4|1225.2|1225.8|1224.6|1226.6|1225.4|1225.8|1224.6|26
1686189600000|2023-06-08 02:00:00|1226|1224.8|1226|1224.8|1226.3|1225.1|1225.3|1224.1|50
1686189900000|2023-06-08 02:05:00|1226.1|1224.9|1225.8|1224.6|1226.4|1225.2|1225.7|1224.5|32
1686190200000|2023-06-08 02:10:00|1225.9|1224.7|1225.9|1224.7|1226.1|1224.9|1225.4|1224.2|24
1686190500000|2023-06-08 02:15:00|1226.2|1225|1225.8|1224.6|1226.3|1225.1|1225.6|1224.4|49
1686190800000|2023-06-08 02:20:00|1225.9|1224.7|1226|1224.8|1226|1224.8|1225.9|1224.7|4
1686191100000|2023-06-08 02:25:00|1225.8|1224.6|1225.5|1224.3|1226|1224.8|1225.3|1224.1|74
1686191400000|2023-06-08 02:30:00|1225.4|1224.2|1225.4|1224.2|1225.6|1224.4|1225.1|1223.9|50
1686191700000|2023-06-08 02:35:00|1225.5|1224.3|1224.8|1223.6|1225.6|1224.4|1224.7|1223.5|101
1686192000000|2023-06-08 02:40:00|1224.9|1223.7|1224.8|1223.6|1225.2|1224|1224.7|1223.5|121
1686192300000|2023-06-08 02:45:00|1224.9|1223.7|1225.4|1224.2|1225.5|1224.3|1224.8|1223.6|10
1686192600000|2023-06-08 02:50:00|1225.2|1224|1224.8|1223.6|1225.7|1224.5|1224.8|1223.6|27
1686192900000|2023-06-08 02:55:00|1224.7|1223.5|1225.2|1224|1225.6|1224.4|1224.6|1223.4|17
1686193200000|2023-06-08 03:00:00|1225.3|1224.1|1225|1223.8|1225.5|1224.3|1224.8|1223.6|15
1686193500000|2023-06-08 03:05:00|1224.9|1223.7|1224.4|1223.2|1225.2|1224|1224.4|1223.2|42
1686193800000|2023-06-08 03:10:00|1224.5|1223.3|1224.7|1223.5|1224.9|1223.7|1224.4|1223.2|14
1686194100000|2023-06-08 03:15:00|1224.6|1223.4|1224.5|1223.3|1224.8|1223.6|1224.4|1223.2|8
1686194400000|2023-06-08 03:20:00|1224.4|1223.2|1224.5|1223.3|1224.7|1223.5|1224.2|1223|68
1686194700000|2023-06-08 03:25:00|1224.4|1223.2|1224.5|1223.3|1224.6|1223.4|1224.2|1223|15
1686195000000|2023-06-08 03:30:00|1224.6|1223.4|1224.8|1223.6|1224.9|1223.7|1224.5|1223.3|38
1686195300000|2023-06-08 03:35:00|1224.7|1223.5|1224.7|1223.5|1224.7|1223.5|1224.5|1223.3|12
1686195600000|2023-06-08 03:40:00|1224.6|1223.4|1224.7|1223.5|1224.9|1223.7|1224.6|1223.4|14
1686195900000|2023-06-08 03:45:00|1224.8|1223.6|1224.6|1223.4|1224.8|1223.6|1224.6|1223.4|8
1686196200000|2023-06-08 03:50:00|1224.5|1223.3|1224.3|1223.1|1224.5|1223.3|1224.3|1223.1|5
1686196500000|2023-06-08 03:55:00|1224.4|1223.2|1224.6|1223.4|1224.6|1223.4|1224.3|1223.1|17
1686196800000|2023-06-08 04:00:00|1224.5|1223.3|1224.5|1223.3|1224.6|1223.4|1224.5|1223.3|11
1686197100000|2023-06-08 04:05:00|1224.6|1223.4|1224.9|1223.7|1224.9|1223.7|1224.3|1223.1|42
1686197400000|2023-06-08 04:10:00|1224.8|1223.6|1224.7|1223.5|1224.9|1223.7|1224.6|1223.4|14
1686197700000|2023-06-08 04:15:00|1224.8|1223.6|1224.7|1223.5|1224.9|1223.7|1224.7|1223.5|10
1686198000000|2023-06-08 04:20:00|1224.6|1223.4|1223.5|1222.3|1224.7|1223.5|1223.4|1222.2|183
1686198300000|2023-06-08 04:25:00|1223.4|1222.2|1223.4|1222.2|1223.9|1222.7|1223.2|1222|65
1686198600000|2023-06-08 04:30:00|1223.3|1222.1|1223.3|1222.1|1223.5|1222.3|1222.9|1221.7|26
1686198900000|2023-06-08 04:35:00|1223.2|1222|1224|1222.8|1224|1222.8|1223.2|1222|33
1686199200000|2023-06-08 04:40:00|1223.9|1222.7|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|33
1686199500000|2023-06-08 04:45:00|1223.9|1222.7|1223.6|1222.4|1223.9|1222.7|1223.4|1222.2|18
1686199800000|2023-06-08 04:50:00|1223.7|1222.5|1223.8|1222.6|1223.9|1222.7|1223.7|1222.5|31
1686200100000|2023-06-08 04:55:00|1223.6|1222.4|1223.7|1222.5|1223.9|1222.7|1223.2|1222|27
1686200400000|2023-06-08 05:00:00|1223.5|1222.3|1223.7|1222.5|1223.9|1222.7|1223.2|1222|51
1686200700000|2023-06-08 05:05:00|1223.6|1222.4|1224.1|1222.9|1224.1|1222.9|1223.6|1222.4|31
1686201000000|2023-06-08 05:10:00|1224.2|1223|1224.2|1223|1224.3|1223.1|1223.9|1222.7|31
1686201300000|2023-06-08 05:15:00|1224|1222.8|1224.5|1223.3|1224.8|1223.6|1224|1222.8|53
1686201600000|2023-06-08 05:20:00|1224.3|1223.1|1224.4|1223.2|1224.8|1223.6|1224.2|1223|31
1686201900000|2023-06-08 05:25:00|1224.6|1223.4|1225.1|1223.9|1225.4|1224.2|1224.6|1223.4|27
1686202200000|2023-06-08 05:30:00|1224.9|1223.7|1225.8|1224.6|1226.1|1224.9|1224.4|1223.2|88
1686202500000|2023-06-08 05:35:00|1225.9|1224.7|1226.1|1224.9|1226.7|1225.5|1225.4|1224.2|99
1686202800000|2023-06-08 05:40:00|1226.2|1225|1226.7|1225.5|1226.8|1225.6|1226.1|1224.9|20
1686203100000|2023-06-08 05:45:00|1226.6|1225.4|1226|1224.8|1226.6|1225.4|1225.9|1224.7|41
1686203400000|2023-06-08 05:50:00|1225.9|1224.7|1225.6|1224.4|1226.3|1225.1|1225.5|1224.3|40
1686203700000|2023-06-08 05:55:00|1225.7|1224.5|1225.2|1224|1225.7|1224.5|1224.8|1223.6|43
1686204000000|2023-06-08 06:00:00|1225.1|1223.9|1225|1223.8|1225.5|1224.3|1224.6|1223.4|38
1686204300000|2023-06-08 06:05:00|1225.2|1224|1225.1|1223.9|1225.5|1224.3|1225.1|1223.9|56
1686204600000|2023-06-08 06:10:00|1225|1223.8|1224.5|1223.3|1225.1|1223.9|1224.4|1223.2|81
1686204900000|2023-06-08 06:15:00|1224.7|1223.5|1225|1223.8|1225|1223.8|1224.5|1223.3|59
1686205200000|2023-06-08 06:20:00|1224.9|1223.7|1224.8|1223.6|1225.2|1224|1224.7|1223.5|63
1686205500000|2023-06-08 06:25:00|1224.9|1223.7|1226.2|1225|1226.2|1225|1224.5|1223.3|133
1686205800000|2023-06-08 06:30:00|1226|1224.8|1225|1223.8|1226|1224.8|1224.9|1223.7|55
1686206100000|2023-06-08 06:35:00|1224.9|1223.7|1225.3|1224.1|1225.5|1224.3|1224.6|1223.4|81
1686206400000|2023-06-08 06:40:00|1225.4|1224.2|1226|1224.8|1226.3|1225.1|1225.2|1224|69
1686206700000|2023-06-08 06:45:00|1225.9|1224.7|1226.1|1224.9|1226.9|1225.7|1225.8|1224.6|96
1686207000000|2023-06-08 06:50:00|1225.9|1224.7|1226.1|1224.9|1226.3|1225.1|1225.8|1224.6|65
1686207300000|2023-06-08 06:55:00|1226.2|1225|1227.2|1226|1227.3|1226.1|1226.1|1224.9|87
1686207600000|2023-06-08 07:00:00|1227.1|1225.9|1226.4|1225.2|1227.2|1226|1226.3|1225.1|49
1686207900000|2023-06-08 07:05:00|1226.2|1225|1227|1225.8|1227.2|1226|1226.2|1225|21
1686208200000|2023-06-08 07:10:00|1227.2|1226|1226.9|1225.7|1227.4|1226.2|1226.7|1225.5|36
1686208500000|2023-06-08 07:15:00|1227|1225.8|1227|1225.8|1227.6|1226.4|1226.5|1225.3|21
1686208800000|2023-06-08 07:20:00|1227.1|1225.9|1226.5|1225.3|1227.4|1226.2|1226.4|1225.2|20
1686209100000|2023-06-08 07:25:00|1226.3|1225.1|1229.1|1227.9|1229.1|1227.9|1226.2|1225|99
1686209400000|2023-06-08 07:30:00|1229.3|1228.1|1228.9|1227.7|1229.3|1228.1|1228.6|1227.4|83
1686209700000|2023-06-08 07:35:00|1229.1|1227.9|1228|1226.8|1229.1|1227.9|1227.7|1226.5|39
1686210000000|2023-06-08 07:40:00|1228.1|1226.9|1228.4|1227.2|1228.7|1227.5|1227.8|1226.6|43
1686210300000|2023-06-08 07:45:00|1228.5|1227.3|1227.7|1226.5|1228.8|1227.6|1227.7|1226.5|52
1686210600000|2023-06-08 07:50:00|1227.8|1226.6|1228|1226.8|1228.3|1227.1|1227.7|1226.5|26
1686210900000|2023-06-08 07:55:00|1227.9|1226.7|1227.6|1226.4|1228.3|1227.1|1227.5|1226.3|37
1686211200000|2023-06-08 08:00:00|1227.5|1226.3|1227.2|1226|1227.6|1226.4|1226.7|1225.5|26
1686211500000|2023-06-08 08:05:00|1227.3|1226.1|1229|1227.8|1229|1227.8|1227|1225.8|58
1686211800000|2023-06-08 08:10:00|1229.1|1227.9|1229.3|1228.1|1229.8|1228.6|1229.1|1227.9|131
1686212100000|2023-06-08 08:15:00|1229.1|1227.9|1229.2|1228|1229.5|1228.3|1229.1|1227.9|121
1686212400000|2023-06-08 08:20:00|1229.3|1228.1|1228.6|1227.4|1229.3|1228.1|1228.3|1227.1|113
1686212700000|2023-06-08 08:25:00|1228.4|1227.2|1228.5|1227.3|1228.5|1227.3|1227.8|1226.6|99
1686213000000|2023-06-08 08:30:00|1228.9|1227.7|1228.6|1227.4|1228.9|1227.7|1228|1226.8|67
1686213300000|2023-06-08 08:35:00|1229.1|1227.9|1228.2|1227|1229.3|1228.1|1228.2|1227|39
1686213600000|2023-06-08 08:40:00|1228.3|1227.1|1227.4|1226.2|1228.3|1227.1|1227.3|1226.1|19
1686213900000|2023-06-08 08:45:00|1227.3|1226.1|1226.3|1225.1|1227.7|1226.5|1226.1|1224.9|73
1686214200000|2023-06-08 08:50:00|1226.2|1225|1226.9|1225.7|1226.9|1225.7|1226|1224.8|51
1686214500000|2023-06-08 08:55:00|1226.8|1225.6|1229.2|1228|1229.3|1228.1|1226.5|1225.3|116
1686214800000|2023-06-08 09:00:00|1229.3|1228.1|1228.6|1227.4|1229.3|1228.1|1228.6|1227.4|60
1686215100000|2023-06-08 09:05:00|1228.4|1227.2|1228.4|1227.2|1228.8|1227.6|1228.1|1226.9|36
1686215400000|2023-06-08 09:10:00|1228.8|1227.6|1228.6|1227.4|1228.8|1227.6|1228.1|1226.9|75
1686215700000|2023-06-08 09:15:00|1228.5|1227.3|1228.6|1227.4|1228.7|1227.5|1227.9|1226.7|48
1686216000000|2023-06-08 09:20:00|1228.8|1227.6|1229.2|1228|1229.4|1228.2|1228.4|1227.2|68
1686216300000|2023-06-08 09:25:00|1229.1|1227.9|1227.8|1226.6|1229.2|1228|1227.8|1226.6|91
1686216600000|2023-06-08 09:30:00|1228.1|1226.9|1228.4|1227.2|1228.4|1227.2|1227.4|1226.2|96
1686216900000|2023-06-08 09:35:00|1228.3|1227.1|1228.2|1227|1228.4|1227.2|1228.2|1227|37
1686217200000|2023-06-08 09:40:00|1228.3|1227.1|1228.8|1227.6|1229|1227.8|1228.2|1227|134
1686217500000|2023-06-08 09:45:00|1228.9|1227.7|1228.7|1227.5|1229.3|1228.1|1228.7|1227.5|111
1686217800000|2023-06-08 09:50:00|1228.8|1227.6|1228.1|1226.9|1229|1227.8|1227.8|1226.6|139
1686218100000|2023-06-08 09:55:00|1228|1226.8|1228.4|1227.2|1228.4|1227.2|1228|1226.8|17
1686218400000|2023-06-08 10:00:00|1228.6|1227.4|1227.6|1226.4|1228.6|1227.4|1227.4|1226.2|38
1686218700000|2023-06-08 10:05:00|1227.2|1226|1229.5|1228.3|1229.7|1228.5|1227.2|1226|81
1686219000000|2023-06-08 10:10:00|1229.6|1228.4|1229.7|1228.5|1229.9|1228.7|1229.4|1228.2|88
1686219300000|2023-06-08 10:15:00|1229.8|1228.6|1230.7|1229.5|1230.8|1229.6|1229.7|1228.5|150
1686219600000|2023-06-08 10:20:00|1230.9|1229.7|1231.6|1230.4|1231.7|1230.5|1230.9|1229.7|170
1686219900000|2023-06-08 10:25:00|1231.8|1230.6|1230.7|1229.5|1231.8|1230.6|1230.6|1229.4|34
1686220200000|2023-06-08 10:30:00|1230.8|1229.6|1229.6|1228.4|1230.8|1229.6|1229.5|1228.3|67
1686220500000|2023-06-08 10:35:00|1229.5|1228.3|1229.4|1228.2|1230|1228.8|1229.3|1228.1|44
1686220800000|2023-06-08 10:40:00|1229.3|1228.1|1228.8|1227.6|1229.3|1228.1|1228.5|1227.3|30
1686221100000|2023-06-08 10:45:00|1228.9|1227.7|1229.3|1228.1|1229.3|1228.1|1228.4|1227.2|35
1686221400000|2023-06-08 10:50:00|1229.4|1228.2|1229.8|1228.6|1229.8|1228.6|1229.1|1227.9|72
1686221700000|2023-06-08 10:55:00|1229.6|1228.4|1228.7|1227.5|1229.6|1228.4|1228.2|1227|131
1686222000000|2023-06-08 11:00:00|1228.8|1227.6|1228.7|1227.5|1229.3|1228.1|1228.6|1227.4|70
1686222300000|2023-06-08 11:05:00|1228.6|1227.4|1227.8|1226.6|1228.7|1227.5|1227.4|1226.2|86
1686222600000|2023-06-08 11:10:00|1227.9|1226.7|1228.3|1227.1|1228.3|1227.1|1227.4|1226.2|40
1686222900000|2023-06-08 11:15:00|1228.4|1227.2|1228.6|1227.4|1229.2|1228|1228.2|1227|85
1686223200000|2023-06-08 11:20:00|1228.7|1227.5|1230.3|1229.1|1230.3|1229.1|1228.6|1227.4|65
1686223500000|2023-06-08 11:25:00|1230.4|1229.2|1231.7|1230.5|1231.9|1230.7|1230.3|1229.1|131
1686223800000|2023-06-08 11:30:00|1231.9|1230.7|1229.7|1228.5|1232|1230.8|1229.5|1228.3|127
1686224100000|2023-06-08 11:35:00|1229.9|1228.7|1231.1|1229.9|1231.1|1229.9|1229.7|1228.5|44
1686224400000|2023-06-08 11:40:00|1231.4|1230.2|1232.1|1230.9|1232.3|1231.1|1231.3|1230.1|86
1686224700000|2023-06-08 11:45:00|1232.2|1231|1232.3|1231.1|1232.4|1231.2|1231.8|1230.6|27
1686225000000|2023-06-08 11:50:00|1232.4|1231.2|1232.7|1231.5|1232.7|1231.5|1231.9|1230.7|72
1686225300000|2023-06-08 11:55:00|1232.6|1231.4|1232.9|1231.7|1233.3|1232.1|1232.6|1231.4|85
1686225600000|2023-06-08 12:00:00|1233|1231.8|1233.6|1232.4|1233.9|1232.7|1232.7|1231.5|114
1686225900000|2023-06-08 12:05:00|1233.3|1232.1|1233.7|1232.5|1233.8|1232.6|1232.6|1231.4|403
1686226200000|2023-06-08 12:10:00|1233.8|1232.6|1232.9|1231.7|1233.8|1232.6|1232.8|1231.6|101
1686226500000|2023-06-08 12:15:00|1232.8|1231.6|1232.9|1231.7|1233.9|1232.7|1232.6|1231.4|202
1686226800000|2023-06-08 12:20:00|1233|1231.8|1232.7|1231.5|1233|1231.8|1232.4|1231.2|130
1686227100000|2023-06-08 12:25:00|1232.6|1231.4|1231.7|1230.5|1233.1|1231.9|1231.7|1230.5|103
1686227400000|2023-06-08 12:30:00|1231.9|1230.7|1230.5|1229.3|1232.5|1231.3|1229.8|1228.6|174
1686227700000|2023-06-08 12:35:00|1230.4|1229.2|1230.4|1229.2|1231.6|1230.4|1229.9|1228.7|201
1686228000000|2023-06-08 12:40:00|1230.3|1229.1|1229.6|1228.4|1230.4|1229.2|1229.2|1228|205
1686231000000|2023-06-08 13:30:00|1230|1228.8|1230.2|1229|1231.9|1230.7|1227.5|1226.3|2520
1686231300000|2023-06-08 13:35:00|1230.1|1228.9|1227.4|1226.2|1230.4|1229.2|1227.1|1225.9|1337
1686231600000|2023-06-08 13:40:00|1227.3|1226.1|1230.4|1229.2|1230.7|1229.5|1227.3|1226.1|1353
1686231900000|2023-06-08 13:45:00|1230.5|1229.3|1231.8|1230.6|1232.8|1231.6|1230.4|1229.2|1223
1686232200000|2023-06-08 13:50:00|1231.9|1230.7|1230|1228.8|1233.2|1232|1229.8|1228.6|1088
1686232500000|2023-06-08 13:55:00|1229.9|1228.7|1231.8|1230.6|1232.4|1231.2|1229.9|1228.7|769
1686232800000|2023-06-08 14:00:00|1231.9|1230.7|1229.9|1228.7|1232.8|1231.6|1229.4|1228.2|1011
1686233100000|2023-06-08 14:05:00|1229.8|1228.6|1229.6|1228.4|1231.3|1230.1|1229|1227.8|682
1686233400000|2023-06-08 14:10:00|1229.8|1228.6|1229.4|1228.2|1230.6|1229.4|1228.5|1227.3|1627
1686233700000|2023-06-08 14:15:00|1229.7|1228.5|1229.7|1228.5|1229.9|1228.7|1228.7|1227.5|504
1686234000000|2023-06-08 14:20:00|1229.8|1228.6|1228.8|1227.6|1230|1228.8|1227.8|1226.6|572
1686234300000|2023-06-08 14:25:00|1228.6|1227.4|1231|1229.8|1231.2|1230|1228.3|1227.1|999
1686234600000|2023-06-08 14:30:00|1230.9|1229.7|1230.8|1229.6|1232.1|1230.9|1230.6|1229.4|1148
1686234900000|2023-06-08 14:35:00|1230.9|1229.7|1232|1230.8|1233|1231.8|1230.8|1229.6|2060
1686235200000|2023-06-08 14:40:00|1231.9|1230.7|1232|1230.8|1233.5|1232.3|1231.7|1230.5|1573
1686235500000|2023-06-08 14:45:00|1231.5|1230.3|1233.3|1232.1|1233.3|1232.1|1230.9|1229.7|1147
1686235800000|2023-06-08 14:50:00|1233.2|1232|1233.1|1231.9|1234.2|1233|1232.7|1231.5|1168
1686236100000|2023-06-08 14:55:00|1233.2|1232|1233.8|1232.6|1233.8|1232.6|1232.9|1231.7|843
1686236400000|2023-06-08 15:00:00|1233.6|1232.4|1233.9|1232.7|1234.3|1233.1|1233|1231.8|1674
1686236700000|2023-06-08 15:05:00|1234|1232.8|1233.1|1231.9|1234.5|1233.3|1231.8|1230.6|899
1686237000000|2023-06-08 15:10:00|1233|1231.8|1233.7|1232.5|1234.5|1233.3|1232.6|1231.4|1083
1686237300000|2023-06-08 15:15:00|1233.8|1232.6|1232.8|1231.6|1233.8|1232.6|1231.9|1230.7|655
1686237600000|2023-06-08 15:20:00|1232.9|1231.7|1234.1|1232.9|1234.5|1233.3|1232.5|1231.3|870
1686237900000|2023-06-08 15:25:00|1233.7|1232.5|1233.8|1232.6|1234.1|1232.9|1233.1|1231.9|936
1686238200000|2023-06-08 15:30:00|1233.7|1232.5|1233.4|1232.2|1234.3|1233.1|1233.2|1232|1022
1686238500000|2023-06-08 15:35:00|1233.3|1232.1|1232.1|1230.9|1233.4|1232.2|1231.4|1230.2|819
1686238800000|2023-06-08 15:40:00|1231.9|1230.7|1230.5|1229.3|1232.5|1231.3|1230.5|1229.3|507
1686239100000|2023-06-08 15:45:00|1230.6|1229.4|1229.2|1228|1231.2|1230|1228.9|1227.7|905
1686239400000|2023-06-08 15:50:00|1229.3|1228.1|1230.3|1229.1|1230.5|1229.3|1228.8|1227.6|776
1686239700000|2023-06-08 15:55:00|1230.4|1229.2|1229.7|1228.5|1230.9|1229.7|1229.4|1228.2|537
1686240000000|2023-06-08 16:00:00|1229.9|1228.7|1230.7|1229.5|1231.2|1230|1229.5|1228.3|650
1686240300000|2023-06-08 16:05:00|1230.9|1229.7|1233.5|1232.3|1233.5|1232.3|1230.6|1229.4|500
1686240600000|2023-06-08 16:10:00|1233.7|1232.5|1234.9|1233.7|1235.2|1234|1233.4|1232.2|755
1686240900000|2023-06-08 16:15:00|1234.6|1233.4|1234|1232.8|1235.5|1234.3|1233.7|1232.5|1153
1686241200000|2023-06-08 16:20:00|1233.9|1232.7|1235.8|1234.6|1236.6|1235.4|1233.7|1232.5|1006
1686241500000|2023-06-08 16:25:00|1236|1234.8|1235.7|1234.5|1236.7|1235.5|1234.6|1233.4|2222
1686241800000|2023-06-08 16:30:00|1236.2|1235|1237.6|1236.4|1237.6|1236.4|1236.2|1235|1058
1686242100000|2023-06-08 16:35:00|1237.7|1236.5|1238.6|1237.4|1238.6|1237.4|1237.3|1236.1|528
1686242400000|2023-06-08 16:40:00|1238.5|1237.3|1237.7|1236.5|1238.7|1237.5|1237.4|1236.2|862
1686242700000|2023-06-08 16:45:00|1237.6|1236.4|1237.8|1236.6|1238|1236.8|1236.8|1235.6|1447
1686243000000|2023-06-08 16:50:00|1237.9|1236.7|1238.6|1237.4|1239.6|1238.4|1237.7|1236.5|904
1686243300000|2023-06-08 16:55:00|1238.7|1237.5|1238.3|1237.1|1239.2|1238|1237.9|1236.7|1228
1686243600000|2023-06-08 17:00:00|1238.8|1237.6|1238.7|1237.5|1240|1238.8|1238.5|1237.3|685
1686243900000|2023-06-08 17:05:00|1238.8|1237.6|1238|1236.8|1239.2|1238|1237.8|1236.6|517
1686244200000|2023-06-08 17:10:00|1238.1|1236.9|1238.6|1237.4|1239.5|1238.3|1238|1236.8|801
1686244500000|2023-06-08 17:15:00|1238.7|1237.5|1238.3|1237.1|1239.4|1238.2|1237.7|1236.5|2102
1686244800000|2023-06-08 17:20:00|1238.2|1237|1239|1237.8|1239.2|1238|1238.1|1236.9|652
1686245100000|2023-06-08 17:25:00|1239.1|1237.9|1239.4|1238.2|1240|1238.8|1238.5|1237.3|858
1686245400000|2023-06-08 17:30:00|1239.3|1238.1|1239.8|1238.6|1241|1239.8|1239.3|1238.1|704
1686245700000|2023-06-08 17:35:00|1239.9|1238.7|1240.1|1238.9|1240.7|1239.5|1239.7|1238.5|992
1686246000000|2023-06-08 17:40:00|1240|1238.8|1239.4|1238.2|1240.2|1239|1238.9|1237.7|656
1686246300000|2023-06-08 17:45:00|1239.5|1238.3|1240.2|1239|1240.5|1239.3|1239.1|1237.9|689
1686246600000|2023-06-08 17:50:00|1240.3|1239.1|1239.7|1238.5|1240.8|1239.6|1239.4|1238.2|729
1686246900000|2023-06-08 17:55:00|1239.8|1238.6|1240.2|1239|1240.4|1239.2|1239.4|1238.2|806
1686247200000|2023-06-08 18:00:00|1240.3|1239.1|1240.5|1239.3|1240.6|1239.4|1239.8|1238.6|967
1686247500000|2023-06-08 18:05:00|1240.3|1239.1|1241.1|1239.9|1241.3|1240.1|1239.8|1238.6|1263
1686247800000|2023-06-08 18:10:00|1241|1239.8|1239.9|1238.7|1241.5|1240.3|1239.5|1238.3|4505
1686248100000|2023-06-08 18:15:00|1239.8|1238.6|1238.7|1237.5|1239.9|1238.7|1237.3|1236.1|2108
1686268800000|2023-06-09 00:00:00|1234.6|1233.4|1234.2|1233|1236.2|1235|1233.8|1232.6|261
1686269100000|2023-06-09 00:05:00|1234.1|1232.9|1233.6|1232.4|1235.2|1234|1233|1231.8|134
1686269400000|2023-06-09 00:10:00|1233.4|1232.2|1233.3|1232.1|1233.8|1232.6|1232.8|1231.6|119
1686269700000|2023-06-09 00:15:00|1233.2|1232|1233.4|1232.2|1233.6|1232.4|1233.1|1231.9|72
1686270000000|2023-06-09 00:20:00|1233.3|1232.1|1232.9|1231.7|1233.8|1232.6|1232.9|1231.7|49
1686270300000|2023-06-09 00:25:00|1233|1231.8|1232.9|1231.7|1233.3|1232.1|1232.6|1231.4|90
1686270600000|2023-06-09 00:30:00|1232.8|1231.6|1233.3|1232.1|1233.4|1232.2|1232.2|1231|64
1686270900000|2023-06-09 00:35:00|1233.4|1232.2|1234|1232.8|1234.1|1232.9|1232.8|1231.6|104
1686271200000|2023-06-09 00:40:00|1234.1|1232.9|1233.7|1232.5|1234.1|1232.9|1233.7|1232.5|17
1686271500000|2023-06-09 00:45:00|1233.6|1232.4|1233.5|1232.3|1233.8|1232.6|1232.8|1231.6|46
1686271800000|2023-06-09 00:50:00|1233.4|1232.2|1233.3|1232.1|1233.4|1232.2|1233.3|1232.1|40
1686272100000|2023-06-09 00:55:00|1233|1231.8|1234.5|1233.3|1234.8|1233.6|1233|1231.8|60
1686272400000|2023-06-09 01:00:00|1234.4|1233.2|1236.2|1235|1237|1235.8|1234.4|1233.2|425
1686272700000|2023-06-09 01:05:00|1236.1|1234.9|1236.8|1235.6|1236.8|1235.6|1236|1234.8|109
1686273000000|2023-06-09 01:10:00|1236.9|1235.7|1237|1235.8|1237.3|1236.1|1236.5|1235.3|193
1686273300000|2023-06-09 01:15:00|1236.9|1235.7|1237.4|1236.2|1237.9|1236.7|1236.9|1235.7|167
1686273600000|2023-06-09 01:20:00|1237.3|1236.1|1236.9|1235.7|1237.4|1236.2|1236.6|1235.4|80
1686273900000|2023-06-09 01:25:00|1237|1235.8|1236.7|1235.5|1237|1235.8|1236.6|1235.4|102
1686274200000|2023-06-09 01:30:00|1236.6|1235.4|1236|1234.8|1236.8|1235.6|1235.7|1234.5|106
1686274500000|2023-06-09 01:35:00|1236.1|1234.9|1236.7|1235.5|1236.7|1235.5|1236|1234.8|50
1686274800000|2023-06-09 01:40:00|1236.6|1235.4|1237.1|1235.9|1237.1|1235.9|1236.5|1235.3|84
1686275100000|2023-06-09 01:45:00|1237.3|1236.1|1238|1236.8|1238|1236.8|1237.3|1236.1|114
1686275400000|2023-06-09 01:50:00|1238.1|1236.9|1237.7|1236.5|1238.4|1237.2|1237.5|1236.3|156
1686275700000|2023-06-09 01:55:00|1237.6|1236.4|1237.3|1236.1|1237.6|1236.4|1236.8|1235.6|66
1686276000000|2023-06-09 02:00:00|1237.4|1236.2|1236.4|1235.2|1238|1236.8|1236.3|1235.1|40
1686276300000|2023-06-09 02:05:00|1236.3|1235.1|1234.9|1233.7|1236.4|1235.2|1234.9|1233.7|64
1686276600000|2023-06-09 02:10:00|1234.8|1233.6|1235.3|1234.1|1235.3|1234.1|1234.6|1233.4|41
1686276900000|2023-06-09 02:15:00|1235.2|1234|1235.3|1234.1|1235.3|1234.1|1235|1233.8|36
1686277200000|2023-06-09 02:20:00|1235.2|1234|1234.5|1233.3|1235.3|1234.1|1234.5|1233.3|27
1686277500000|2023-06-09 02:25:00|1234.6|1233.4|1235|1233.8|1235|1233.8|1234.6|1233.4|5
1686277800000|2023-06-09 02:30:00|1235.1|1233.9|1235.5|1234.3|1235.5|1234.3|1235|1233.8|20
1686278100000|2023-06-09 02:35:00|1235.3|1234.1|1236.8|1235.6|1237|1235.8|1235.2|1234|39
1686278400000|2023-06-09 02:40:00|1236.9|1235.7|1236.3|1235.1|1237.2|1236|1236.3|1235.1|22
1686278700000|2023-06-09 02:45:00|1236.4|1235.2|1236|1234.8|1236.4|1235.2|1235.7|1234.5|13
1686279000000|2023-06-09 02:50:00|1236.1|1234.9|1236|1234.8|1236.1|1234.9|1235.7|1234.5|31
1686279300000|2023-06-09 02:55:00|1236.1|1234.9|1236.7|1235.5|1236.8|1235.6|1236|1234.8|100
1686279600000|2023-06-09 03:00:00|1236.8|1235.6|1237.5|1236.3|1237.5|1236.3|1236.7|1235.5|60
1686279900000|2023-06-09 03:05:00|1237.4|1236.2|1237.1|1235.9|1237.5|1236.3|1237|1235.8|29
1686280200000|2023-06-09 03:10:00|1237.4|1236.2|1237.5|1236.3|1237.9|1236.7|1237.4|1236.2|51
1686280500000|2023-06-09 03:15:00|1237.6|1236.4|1237.9|1236.7|1238.5|1237.3|1237.3|1236.1|35
1686280800000|2023-06-09 03:20:00|1238|1236.8|1237.8|1236.6|1238|1236.8|1237.8|1236.6|6
1686281100000|2023-06-09 03:25:00|1237.7|1236.5|1237.5|1236.3|1237.7|1236.5|1237.2|1236|12
1686281400000|2023-06-09 03:30:00|1237.4|1236.2|1237.3|1236.1|1237.4|1236.2|1237.2|1236|0
1686281700000|2023-06-09 03:35:00|1237.2|1236|1237.2|1236|1237.4|1236.2|1237.1|1235.9|1
1686282000000|2023-06-09 03:40:00|1237.3|1236.1|1237.2|1236|1237.3|1236.1|1237.1|1235.9|6
1686282300000|2023-06-09 03:45:00|1237.1|1235.9|1237.2|1236|1237.2|1236|1236.9|1235.7|24
1686282600000|2023-06-09 03:50:00|1237|1235.8|1236.9|1235.7|1237|1235.8|1236.9|1235.7|21
1686282900000|2023-06-09 03:55:00|1236.3|1235.1|1236.3|1235.1|1236.3|1235.1|1236.2|1235|16
1686283200000|2023-06-09 04:00:00|1236.2|1235|1235.9|1234.7|1236.3|1235.1|1235.9|1234.7|1
1686283500000|2023-06-09 04:05:00|1235.8|1234.6|1235.5|1234.3|1235.8|1234.6|1235.4|1234.2|17
1686283800000|2023-06-09 04:10:00|1235.4|1234.2|1235.6|1234.4|1235.6|1234.4|1235.4|1234.2|8
1686284100000|2023-06-09 04:15:00|1235.5|1234.3|1235.2|1234|1235.6|1234.4|1235.2|1234|2
1686284400000|2023-06-09 04:20:00|1235.1|1233.9|1235.1|1233.9|1235.4|1234.2|1235.1|1233.9|19
1686284700000|2023-06-09 04:25:00|1235|1233.8|1235|1233.8|1235.1|1233.9|1234.9|1233.7|9
1686285000000|2023-06-09 04:30:00|1234.8|1233.6|1234.5|1233.3|1235.1|1233.9|1234.2|1233|80
1686285300000|2023-06-09 04:35:00|1234.6|1233.4|1235.2|1234|1235.4|1234.2|1234.6|1233.4|26
1686285600000|2023-06-09 04:40:00|1235.4|1234.2|1235.2|1234|1235.4|1234.2|1235.1|1233.9|3
1686285900000|2023-06-09 04:45:00|1235.4|1234.2|1234.9|1233.7|1235.4|1234.2|1234.9|1233.7|21
1686286200000|2023-06-09 04:50:00|1235|1233.8|1234.9|1233.7|1235.3|1234.1|1234.9|1233.7|37
1686286500000|2023-06-09 04:55:00|1235|1233.8|1235.1|1233.9|1235.3|1234.1|1235|1233.8|8
1686286800000|2023-06-09 05:00:00|1235.4|1234.2|1234.5|1233.3|1235.6|1234.4|1234.5|1233.3|19
1686287100000|2023-06-09 05:05:00|1234.3|1233.1|1234.2|1233|1234.6|1233.4|1234.1|1232.9|13
1686287400000|2023-06-09 05:10:00|1234.1|1232.9|1234.9|1233.7|1234.9|1233.7|1234.1|1232.9|49
1686287700000|2023-06-09 05:15:00|1235.1|1233.9|1234.7|1233.5|1235.1|1233.9|1234.6|1233.4|22
1686288000000|2023-06-09 05:20:00|1234.5|1233.3|1235|1233.8|1235|1233.8|1234.5|1233.3|12
1686288300000|2023-06-09 05:25:00|1234.8|1233.6|1234.7|1233.5|1234.8|1233.6|1234.2|1233|10
1686288600000|2023-06-09 05:30:00|1234.8|1233.6|1234.8|1233.6|1235.1|1233.9|1234.6|1233.4|24
1686288900000|2023-06-09 05:35:00|1234.9|1233.7|1235.5|1234.3|1235.6|1234.4|1234.7|1233.5|33
1686289200000|2023-06-09 05:40:00|1235.3|1234.1|1235.6|1234.4|1236.1|1234.9|1235.3|1234.1|61
1686289500000|2023-06-09 05:45:00|1235.5|1234.3|1236.6|1235.4|1237|1235.8|1235.2|1234|228
1686289800000|2023-06-09 05:50:00|1236.7|1235.5|1237.2|1236|1238.1|1236.9|1236.4|1235.2|250
1686290100000|2023-06-09 05:55:00|1237.3|1236.1|1236.4|1235.2|1237.6|1236.4|1236.3|1235.1|189
1686290400000|2023-06-09 06:00:00|1236.2|1235|1236.8|1235.6|1236.8|1235.6|1236.2|1235|61
1686290700000|2023-06-09 06:05:00|1236.6|1235.4|1235.9|1234.7|1236.6|1235.4|1235.6|1234.4|33
1686291000000|2023-06-09 06:10:00|1236|1234.8|1236.1|1234.9|1236.2|1235|1235.7|1234.5|24
1686291300000|2023-06-09 06:15:00|1236.2|1235|1236.4|1235.2|1236.7|1235.5|1236|1234.8|25
1686291600000|2023-06-09 06:20:00|1236.3|1235.1|1236.7|1235.5|1236.8|1235.6|1235.9|1234.7|41
1686291900000|2023-06-09 06:25:00|1236.8|1235.6|1237.2|1236|1237.4|1236.2|1236.5|1235.3|22
1686292200000|2023-06-09 06:30:00|1237.4|1236.2|1237.1|1235.9|1237.4|1236.2|1236.6|1235.4|38
1686292500000|2023-06-09 06:35:00|1237|1235.8|1237.5|1236.3|1237.9|1236.7|1236.6|1235.4|54
1686292800000|2023-06-09 06:40:00|1237.3|1236.1|1237.7|1236.5|1237.7|1236.5|1237.2|1236|23
1686293100000|2023-06-09 06:45:00|1237.8|1236.6|1237.5|1236.3|1238|1236.8|1237.3|1236.1|36
1686293400000|2023-06-09 06:50:00|1237.4|1236.2|1237.7|1236.5|1237.9|1236.7|1237.4|1236.2|19
1686293700000|2023-06-09 06:55:00|1237.6|1236.4|1237.7|1236.5|1237.8|1236.6|1237.3|1236.1|30
1686294000000|2023-06-09 07:00:00|1237.6|1236.4|1237.6|1236.4|1237.9|1236.7|1237.4|1236.2|31
1686294300000|2023-06-09 07:05:00|1237.7|1236.5|1237.8|1236.6|1238.6|1237.4|1237.6|1236.4|23
1686294600000|2023-06-09 07:10:00|1237.9|1236.7|1238.7|1237.5|1238.8|1237.6|1237.9|1236.7|24
1686294900000|2023-06-09 07:15:00|1238.6|1237.4|1238.5|1237.3|1239.1|1237.9|1238.3|1237.1|153
1686295200000|2023-06-09 07:20:00|1238.4|1237.2|1238.4|1237.2|1238.8|1237.6|1238.1|1236.9|13
1686295500000|2023-06-09 07:25:00|1238.5|1237.3|1238.4|1237.2|1238.8|1237.6|1238.3|1237.1|26
1686295800000|2023-06-09 07:30:00|1238.2|1237|1239|1237.8|1239|1237.8|1238.1|1236.9|15
1686296100000|2023-06-09 07:35:00|1239.6|1238.4|1239.3|1238.1|1240.4|1239.2|1238.8|1237.6|190
1686296400000|2023-06-09 07:40:00|1239.2|1238|1239.7|1238.5|1239.8|1238.6|1238.6|1237.4|44
1686296700000|2023-06-09 07:45:00|1239.6|1238.4|1239.7|1238.5|1240.3|1239.1|1239.6|1238.4|137
1686297000000|2023-06-09 07:50:00|1239.5|1238.3|1240.6|1239.4|1240.7|1239.5|1239.5|1238.3|44
1686297300000|2023-06-09 07:55:00|1240.5|1239.3|1241|1239.8|1241.1|1239.9|1240.5|1239.3|72
1686297600000|2023-06-09 08:00:00|1240.7|1239.5|1240.1|1238.9|1240.9|1239.7|1240.1|1238.9|95
1686297900000|2023-06-09 08:05:00|1240.4|1239.2|1240.5|1239.3|1241.2|1240|1240.2|1239|46
1686298200000|2023-06-09 08:10:00|1240.6|1239.4|1240.7|1239.5|1241.1|1239.9|1240.5|1239.3|80
1686298500000|2023-06-09 08:15:00|1240.6|1239.4|1239.9|1238.7|1241|1239.8|1239.5|1238.3|91
1686298800000|2023-06-09 08:20:00|1240|1238.8|1239.8|1238.6|1240.1|1238.9|1239.4|1238.2|28
1686299100000|2023-06-09 08:25:00|1239.7|1238.5|1240.5|1239.3|1240.5|1239.3|1239.6|1238.4|40
1686299400000|2023-06-09 08:30:00|1240.4|1239.2|1240.6|1239.4|1240.6|1239.4|1240|1238.8|31
1686299700000|2023-06-09 08:35:00|1240.4|1239.2|1241|1239.8|1241.4|1240.2|1240.3|1239.1|46
1686300000000|2023-06-09 08:40:00|1241.1|1239.9|1239.9|1238.7|1241.1|1239.9|1239.9|1238.7|42
1686300300000|2023-06-09 08:45:00|1239.8|1238.6|1240.5|1239.3|1240.6|1239.4|1239.6|1238.4|47
1686300600000|2023-06-09 08:50:00|1240.4|1239.2|1241.4|1240.2|1241.6|1240.4|1240.4|1239.2|61
1686300900000|2023-06-09 08:55:00|1241.5|1240.3|1240.6|1239.4|1241.8|1240.6|1240.4|1239.2|49
1686301200000|2023-06-09 09:00:00|1240.8|1239.6|1240.7|1239.5|1241.6|1240.4|1240.6|1239.4|47
1686301500000|2023-06-09 09:05:00|1240.6|1239.4|1240.4|1239.2|1241|1239.8|1240.2|1239|26
1686301800000|2023-06-09 09:10:00|1240.6|1239.4|1241.3|1240.1|1241.4|1240.2|1240.2|1239|45
1686302100000|2023-06-09 09:15:00|1241.2|1240|1241.5|1240.3|1241.8|1240.6|1241.1|1239.9|69
1686302400000|2023-06-09 09:20:00|1241.3|1240.1|1241|1239.8|1242|1240.8|1241|1239.8|44
1686302700000|2023-06-09 09:25:00|1241.1|1239.9|1241.9|1240.7|1241.9|1240.7|1241|1239.8|49
1686303000000|2023-06-09 09:30:00|1242|1240.8|1242.5|1241.3|1242.7|1241.5|1241.7|1240.5|97
1686303300000|2023-06-09 09:35:00|1242.4|1241.2|1242.9|1241.7|1242.9|1241.7|1242.3|1241.1|85
1686303600000|2023-06-09 09:40:00|1242.8|1241.6|1242.3|1241.1|1243|1241.8|1242.3|1241.1|58
1686303900000|2023-06-09 09:45:00|1242.4|1241.2|1243.5|1242.3|1243.5|1242.3|1242.2|1241|97
1686304200000|2023-06-09 09:50:00|1243.2|1242|1243.3|1242.1|1243.7|1242.5|1242.6|1241.4|155
1686304500000|2023-06-09 09:55:00|1243.1|1241.9|1242.9|1241.7|1243.2|1242|1242.1|1240.9|96
1686304800000|2023-06-09 10:00:00|1242.8|1241.6|1242.5|1241.3|1242.8|1241.6|1242.2|1241|64
1686305100000|2023-06-09 10:05:00|1242.7|1241.5|1243.4|1242.2|1244|1242.8|1242.7|1241.5|81
1686305400000|2023-06-09 10:10:00|1243.3|1242.1|1241.8|1240.6|1243.3|1242.1|1241.1|1239.9|63
1686305700000|2023-06-09 10:15:00|1241.6|1240.4|1242.3|1241.1|1242.3|1241.1|1241.1|1239.9|63
1686306000000|2023-06-09 10:20:00|1242.4|1241.2|1241.9|1240.7|1242.6|1241.4|1241.7|1240.5|36
1686306300000|2023-06-09 10:25:00|1241.8|1240.6|1241.5|1240.3|1242.2|1241|1241.4|1240.2|44
1686306600000|2023-06-09 10:30:00|1241.4|1240.2|1239.9|1238.7|1241.4|1240.2|1239.8|1238.6|278
1686306900000|2023-06-09 10:35:00|1239.8|1238.6|1240.3|1239.1|1240.5|1239.3|1239.4|1238.2|128
1686307200000|2023-06-09 10:40:00|1240.2|1239|1240.4|1239.2|1240.4|1239.2|1239.6|1238.4|191
1686307500000|2023-06-09 10:45:00|1240.6|1239.4|1240.7|1239.5|1241.1|1239.9|1240.3|1239.1|121
1686307800000|2023-06-09 10:50:00|1240.8|1239.6|1241.4|1240.2|1241.4|1240.2|1240.6|1239.4|28
1686308100000|2023-06-09 10:55:00|1241.5|1240.3|1241.8|1240.6|1241.8|1240.6|1241.1|1239.9|66
1686308400000|2023-06-09 11:00:00|1241.9|1240.7|1241.3|1240.1|1242.2|1241|1241.2|1240|25
1686308700000|2023-06-09 11:05:00|1241.2|1240|1241.4|1240.2|1241.7|1240.5|1241.2|1240|29
1686309000000|2023-06-09 11:10:00|1241.5|1240.3|1241.1|1239.9|1241.8|1240.6|1241|1239.8|42
1686309300000|2023-06-09 11:15:00|1240.8|1239.6|1241|1239.8|1241.6|1240.4|1240.6|1239.4|48
1686309600000|2023-06-09 11:20:00|1240.9|1239.7|1240.5|1239.3|1240.9|1239.7|1240.4|1239.2|68
1686309900000|2023-06-09 11:25:00|1240.6|1239.4|1240.6|1239.4|1241.1|1239.9|1240.4|1239.2|24
1686310200000|2023-06-09 11:30:00|1240.5|1239.3|1239.9|1238.7|1240.7|1239.5|1239.7|1238.5|43
1686310500000|2023-06-09 11:35:00|1240|1238.8|1240.3|1239.1|1240.6|1239.4|1239.8|1238.6|57
1686310800000|2023-06-09 11:40:00|1240.2|1239|1240.4|1239.2|1240.5|1239.3|1239.6|1238.4|73
1686311100000|2023-06-09 11:45:00|1240.6|1239.4|1240.8|1239.6|1240.9|1239.7|1240.4|1239.2|40
1686311400000|2023-06-09 11:50:00|1241.8|1240.6|1241.5|1240.3|1241.8|1240.6|1241.2|1240|81
1686311700000|2023-06-09 11:55:00|1241.6|1240.4|1241.7|1240.5|1242.3|1241.1|1241.2|1240|60
1686312000000|2023-06-09 12:00:00|1241.6|1240.4|1243.5|1242.3|1243.6|1242.4|1241.4|1240.2|216
1686312300000|2023-06-09 12:05:00|1243.4|1242.2|1241.7|1240.5|1243.5|1242.3|1241.7|1240.5|269
1686312600000|2023-06-09 12:10:00|1241.8|1240.6|1242.1|1240.9|1242.4|1241.2|1241.6|1240.4|273
1686312900000|2023-06-09 12:15:00|1241.8|1240.6|1241.7|1240.5|1241.9|1240.7|1240.7|1239.5|64
1686313200000|2023-06-09 12:20:00|1241.8|1240.6|1241.5|1240.3|1242.1|1240.9|1241|1239.8|62
1686313500000|2023-06-09 12:25:00|1241.4|1240.2|1240.9|1239.7|1241.5|1240.3|1240.7|1239.5|389
1686313800000|2023-06-09 12:30:00|1240.8|1239.6|1241.2|1240|1241.3|1240.1|1240.3|1239.1|139
1686314100000|2023-06-09 12:35:00|1241.1|1239.9|1240.1|1238.9|1241.2|1240|1239.7|1238.5|182
1686314400000|2023-06-09 12:40:00|1240.2|1239|1239.4|1238.2|1240.5|1239.3|1239|1237.8|184
1686317400000|2023-06-09 13:30:00|1240.9|1239.7|1240.6|1239.4|1242.3|1241.1|1238.4|1237.2|2848
1686317700000|2023-06-09 13:35:00|1240.5|1239.3|1241.3|1240.1|1241.9|1240.7|1239.4|1238.2|1215
1686318000000|2023-06-09 13:40:00|1241.5|1240.3|1245.4|1244.2|1245.6|1244.4|1240.9|1239.7|1542
1686318300000|2023-06-09 13:45:00|1245.5|1244.3|1244.7|1243.5|1246|1244.8|1243.9|1242.7|1268
1686318600000|2023-06-09 13:50:00|1244.8|1243.6|1242.2|1241|1244.9|1243.7|1241.9|1240.7|1338
1686318900000|2023-06-09 13:55:00|1242.1|1240.9|1242.8|1241.6|1243.2|1242|1241.1|1239.9|1103
1686319200000|2023-06-09 14:00:00|1243|1241.8|1243.3|1242.1|1244.2|1243|1242.2|1241|957
1686319500000|2023-06-09 14:05:00|1243.4|1242.2|1244.9|1243.7|1245.1|1243.9|1243.1|1241.9|905
1686319800000|2023-06-09 14:10:00|1244.8|1243.6|1246.4|1245.2|1247.3|1246.1|1244.6|1243.4|1221
1686320100000|2023-06-09 14:15:00|1246.5|1245.3|1245.4|1244.2|1247.9|1246.7|1245.2|1244|1444
1686320400000|2023-06-09 14:20:00|1245.3|1244.1|1244.1|1242.9|1245.9|1244.7|1243.5|1242.3|915
1686320700000|2023-06-09 14:25:00|1244.2|1243|1246|1244.8|1246.9|1245.7|1244.2|1243|642
1686321000000|2023-06-09 14:30:00|1246.1|1244.9|1246.6|1245.4|1248.1|1246.9|1245.7|1244.5|1298
1686321300000|2023-06-09 14:35:00|1246.7|1245.5|1246.4|1245.2|1246.8|1245.6|1245.5|1244.3|743
1686321600000|2023-06-09 14:40:00|1246.5|1245.3|1247.9|1246.7|1247.9|1246.7|1244.5|1243.3|931
1686321900000|2023-06-09 14:45:00|1248.1|1246.9|1248.4|1247.2|1248.8|1247.6|1247.5|1246.3|801
1686322200000|2023-06-09 14:50:00|1248.3|1247.1|1249|1247.8|1249.3|1248.1|1248|1246.8|1221
1686322500000|2023-06-09 14:55:00|1248.9|1247.7|1249.6|1248.4|1249.6|1248.4|1248.2|1247|989
1686322800000|2023-06-09 15:00:00|1249.7|1248.5|1250|1248.8|1250|1248.8|1248.6|1247.4|1233
1686323100000|2023-06-09 15:05:00|1250.4|1249.2|1249.7|1248.5|1250.7|1249.5|1249.3|1248.1|1206
1686323400000|2023-06-09 15:10:00|1249.9|1248.7|1250.1|1248.9|1250.4|1249.2|1249.2|1248|969
1686323700000|2023-06-09 15:15:00|1250.2|1249|1250.2|1249|1250.5|1249.3|1249.6|1248.4|858
1686324000000|2023-06-09 15:20:00|1250.3|1249.1|1252|1250.8|1252.3|1251.1|1249.9|1248.7|998
1686324300000|2023-06-09 15:25:00|1252.2|1251|1251|1249.8|1252.7|1251.5|1251|1249.8|981
1686324600000|2023-06-09 15:30:00|1251.2|1250|1251.8|1250.6|1252|1250.8|1250.8|1249.6|887
1686324900000|2023-06-09 15:35:00|1251.9|1250.7|1251|1249.8|1252.1|1250.9|1251|1249.8|760
1686325200000|2023-06-09 15:40:00|1250.7|1249.5|1250.3|1249.1|1251.2|1250|1250|1248.8|1289
1686325500000|2023-06-09 15:45:00|1250.4|1249.2|1245.8|1244.6|1250.7|1249.5|1245.8|1244.6|1051
1686325800000|2023-06-09 15:50:00|1245.9|1244.7|1247.1|1245.9|1247.9|1246.7|1245.9|1244.7|782
1686326100000|2023-06-09 15:55:00|1247.2|1246|1246.6|1245.4|1247.3|1246.1|1245.9|1244.7|730
1686326400000|2023-06-09 16:00:00|1246.7|1245.5|1247.7|1246.5|1248.3|1247.1|1244.7|1243.2|1755
1686326700000|2023-06-09 16:05:00|1247.6|1246.4|1249|1247.8|1251.2|1250|1246.8|1245.6|1463
1686327000000|2023-06-09 16:10:00|1248.9|1247.7|1247.2|1246|1249.2|1248|1244.9|1243.7|1476
1686327300000|2023-06-09 16:15:00|1247.3|1246.1|1248.4|1247.2|1249.2|1248|1246.6|1245.4|1005
1686327600000|2023-06-09 16:20:00|1248.2|1247|1248.6|1247.4|1248.6|1247.4|1245.8|1244.6|914
1686327900000|2023-06-09 16:25:00|1248.7|1247.5|1249.7|1248.5|1250.1|1248.9|1248.7|1247.5|857
1686328200000|2023-06-09 16:30:00|1249.8|1248.6|1251.3|1250.1|1251.5|1250.3|1249.5|1248.3|905
1686328500000|2023-06-09 16:35:00|1251.5|1250.3|1251.5|1250.3|1252.8|1251.6|1251.2|1250|861
1686328800000|2023-06-09 16:40:00|1251.4|1250.2|1252.5|1251.3|1252.6|1251.4|1251.3|1250.1|504
1686329100000|2023-06-09 16:45:00|1252.3|1251.1|1249.8|1248.6|1253.1|1251.9|1249.7|1248.5|797
1686329400000|2023-06-09 16:50:00|1249.9|1248.7|1251.1|1249.9|1251.6|1250.4|1249.7|1248.5|708
1686329700000|2023-06-09 16:55:00|1251.2|1250|1251.2|1250|1252|1250.8|1249.5|1248.3|508
1686330000000|2023-06-09 17:00:00|1251.6|1250.4|1251.2|1250|1252.5|1251.3|1250.2|1249|546
1686330300000|2023-06-09 17:05:00|1251.3|1250.1|1250.2|1249|1251.8|1250.6|1249.7|1248.5|795
1686330600000|2023-06-09 17:10:00|1250.1|1248.9|1250.5|1249.3|1251.2|1250|1249.8|1248.6|602
1686330900000|2023-06-09 17:15:00|1250.6|1249.4|1252.4|1251.2|1252.4|1251.2|1250.4|1249.2|611
1686331200000|2023-06-09 17:20:00|1252.7|1251.5|1254.6|1253.4|1255.1|1253.9|1252.4|1251.2|679
1686331500000|2023-06-09 17:25:00|1254.4|1253.2|1255|1253.8|1255|1253.8|1253.7|1252.5|448
1686331800000|2023-06-09 17:30:00|1255.2|1254|1255.1|1253.9|1256.2|1255|1254.4|1253.2|710
1686332100000|2023-06-09 17:35:00|1255.3|1254.1|1255.1|1253.9|1255.9|1254.7|1254.8|1253.6|709
1686332400000|2023-06-09 17:40:00|1255|1253.8|1254.2|1253|1255.3|1254.1|1253.7|1252.5|627
1686332700000|2023-06-09 17:45:00|1254.3|1253.1|1252.5|1251.3|1254.3|1253.1|1252.5|1251.3|716
1686333000000|2023-06-09 17:50:00|1252.6|1251.4|1252|1250.8|1252.8|1251.6|1251.9|1250.7|686
1686333300000|2023-06-09 17:55:00|1251.9|1250.7|1252.7|1251.5|1253|1251.8|1251.9|1250.7|722
1686333600000|2023-06-09 18:00:00|1253.1|1251.9|1252.8|1251.6|1253.9|1252.7|1252.4|1251.2|1060
1686333900000|2023-06-09 18:05:00|1252.5|1251.3|1253.8|1252.6|1254|1252.8|1252.3|1251.1|1009
1686334200000|2023-06-09 18:10:00|1253.7|1252.5|1254.6|1253.4|1255|1253.8|1253.4|1252.2|2877
1686334500000|2023-06-09 18:15:00|1254.3|1253.1|1255.6|1254.4|1255.6|1254.4|1254.2|1253|1206
1686528000000|2023-06-12 00:00:00|1255.2|1254|1252.8|1251.6|1255.6|1254.4|1251.6|1250.4|645
1686528300000|2023-06-12 00:05:00|1252.7|1251.5|1250.7|1249.5|1253.1|1251.9|1250.6|1249.4|465
1686528600000|2023-06-12 00:10:00|1250.8|1249.6|1250|1248.8|1250.8|1249.6|1249.2|1248|140
1686528900000|2023-06-12 00:15:00|1250.1|1248.9|1251.1|1249.9|1251.4|1250.2|1249.5|1248.3|180
1686529200000|2023-06-12 00:20:00|1251|1249.8|1251.4|1250.2|1251.7|1250.5|1250.3|1249.1|114
1686529500000|2023-06-12 00:25:00|1251.5|1250.3|1251.8|1250.6|1252.1|1250.9|1251.2|1250|111
1686529800000|2023-06-12 00:30:00|1251.9|1250.7|1250.5|1249.3|1252|1250.8|1249.8|1248.6|240
1686530100000|2023-06-12 00:35:00|1250.7|1249.5|1249.9|1248.7|1250.7|1249.5|1249.8|1248.6|60
1686530400000|2023-06-12 00:40:00|1249.8|1248.6|1250|1248.8|1250.3|1249.1|1249.2|1248|103
1686530700000|2023-06-12 00:45:00|1250.1|1248.9|1250|1248.8|1250.3|1249.1|1249.9|1248.7|41
1686531000000|2023-06-12 00:50:00|1250.5|1249.3|1251.5|1250.3|1251.5|1250.3|1250|1248.8|73
1686531300000|2023-06-12 00:55:00|1251.7|1250.5|1252.5|1251.3|1252.8|1251.6|1251.5|1250.3|88
1686531600000|2023-06-12 01:00:00|1252.4|1251.2|1249.1|1247.9|1252.4|1251.2|1249.1|1247.9|259
1686531900000|2023-06-12 01:05:00|1249.3|1248.1|1250.1|1248.9|1250.1|1248.9|1249.3|1248.1|65
1686532200000|2023-06-12 01:10:00|1250.2|1249|1252|1250.8|1252|1250.8|1250.1|1248.9|102
1686532500000|2023-06-12 01:15:00|1251.9|1250.7|1253.3|1252.1|1253.3|1252.1|1251.9|1250.7|126
1686532800000|2023-06-12 01:20:00|1253.4|1252.2|1254.6|1253.4|1254.8|1253.6|1253.2|1252|134
1686533100000|2023-06-12 01:25:00|1254.5|1253.3|1253.6|1252.4|1254.7|1253.5|1253.3|1252.1|152
1686533400000|2023-06-12 01:30:00|1253.7|1252.5|1253.6|1252.4|1253.8|1252.6|1253.3|1252.1|37
1686533700000|2023-06-12 01:35:00|1253.7|1252.5|1251|1249.8|1253.9|1252.7|1250.8|1249.6|69
1686534000000|2023-06-12 01:40:00|1251.1|1249.9|1250.5|1249.3|1251.4|1250.2|1250.4|1249.2|30
1686534300000|2023-06-12 01:45:00|1250.4|1249.2|1249.2|1248|1250.4|1249.2|1249|1247.8|168
1686534600000|2023-06-12 01:50:00|1249.4|1248.2|1249.6|1248.4|1250.2|1249|1249.2|1248|67
1686534900000|2023-06-12 01:55:00|1249.5|1248.3|1249.3|1248.1|1249.5|1248.3|1249|1247.8|72
1686535200000|2023-06-12 02:00:00|1249.2|1248|1249.8|1248.6|1250|1248.8|1249|1247.8|150
1686535500000|2023-06-12 02:05:00|1249.7|1248.5|1249.3|1248.1|1249.7|1248.5|1249|1247.8|17
1686535800000|2023-06-12 02:10:00|1249.4|1248.2|1249.6|1248.4|1249.7|1248.5|1249.3|1248.1|16
1686536100000|2023-06-12 02:15:00|1249.7|1248.5|1249.5|1248.3|1249.7|1248.5|1249.3|1248.1|36
1686536400000|2023-06-12 02:20:00|1249.6|1248.4|1249.5|1248.3|1250.1|1248.9|1249.4|1248.2|14
1686536700000|2023-06-12 02:25:00|1249.4|1248.2|1249.3|1248.1|1249.5|1248.3|1249.2|1248|15
1686537000000|2023-06-12 02:30:00|1249.2|1248|1249.4|1248.2|1249.6|1248.4|1249.1|1247.9|51
1686537300000|2023-06-12 02:35:00|1249.3|1248.1|1248.6|1247.4|1249.3|1248.1|1248.5|1247.3|17
1686537600000|2023-06-12 02:40:00|1248.5|1247.3|1248.3|1247.1|1248.5|1247.3|1248.1|1246.9|23
1686537900000|2023-06-12 02:45:00|1248.4|1247.2|1249.5|1248.3|1249.6|1248.4|1248.4|1247.2|55
1686538200000|2023-06-12 02:50:00|1249.3|1248.1|1249.5|1248.3|1249.6|1248.4|1249.3|1248.1|8
1686538500000|2023-06-12 02:55:00|1249.4|1248.2|1248.9|1247.7|1249.4|1248.2|1248.9|1247.7|9
1686538800000|2023-06-12 03:00:00|1249|1247.8|1248.6|1247.4|1249.2|1248|1248.3|1247.1|34
1686539100000|2023-06-12 03:05:00|1248.5|1247.3|1248.4|1247.2|1248.5|1247.3|1248.2|1247|17
1686539400000|2023-06-12 03:10:00|1248.3|1247.1|1248.1|1246.9|1248.6|1247.4|1248.1|1246.9|17
1686539700000|2023-06-12 03:15:00|1248.2|1247|1248.5|1247.3|1248.8|1247.6|1248.1|1246.9|16
1686540000000|2023-06-12 03:20:00|1248.4|1247.2|1248.4|1247.2|1248.5|1247.3|1248.1|1246.9|8
1686540300000|2023-06-12 03:25:00|1248.3|1247.1|1248.3|1247.1|1248.4|1247.2|1248.2|1247|8
1686540600000|2023-06-12 03:30:00|1248.4|1247.2|1248.7|1247.5|1248.7|1247.5|1248.4|1247.2|4
1686540900000|2023-06-12 03:35:00|1248.6|1247.4|1248.7|1247.5|1248.7|1247.5|1248.6|1247.4|7
1686541200000|2023-06-12 03:40:00|1249|1247.8|1248.8|1247.6|1249|1247.8|1248.8|1247.6|12
1686541500000|2023-06-12 03:45:00|1248.7|1247.5|1248.8|1247.6|1248.8|1247.6|1248.7|1247.5|1
1686541800000|2023-06-12 03:50:00|1248.9|1247.7|1248.8|1247.6|1248.9|1247.7|1248.7|1247.5|4
1686542100000|2023-06-12 03:55:00|1249|1247.8|1248.7|1247.5|1249|1247.8|1248.7|1247.5|10
1686542400000|2023-06-12 04:00:00|1248.5|1247.3|1248.5|1247.3|1248.6|1247.4|1248.5|1247.3|20
1686542700000|2023-06-12 04:05:00|1248.6|1247.4|1248.6|1247.4|1248.7|1247.5|1248.5|1247.3|10
1686543000000|2023-06-12 04:10:00|1248.7|1247.5|1249|1247.8|1249|1247.8|1248.7|1247.5|4
1686543300000|2023-06-12 04:15:00|1248.8|1247.6|1248.8|1247.6|1248.8|1247.6|1248.8|1247.6|3
1686543600000|2023-06-12 04:20:00|1248.7|1247.5|1248.6|1247.4|1248.7|1247.5|1248.6|1247.4|4
1686543900000|2023-06-12 04:25:00|1248.4|1247.2|1248.1|1246.9|1248.5|1247.3|1248.1|1246.9|11
1686544200000|2023-06-12 04:30:00|1248|1246.8|1248|1246.8|1248|1246.8|1247.9|1246.7|5
1686544500000|2023-06-12 04:35:00|1247.9|1246.7|1248|1246.8|1248|1246.8|1247.9|1246.7|33
1686544800000|2023-06-12 04:40:00|1247.9|1246.7|1248|1246.8|1248|1246.8|1247.9|1246.7|12
1686545100000|2023-06-12 04:45:00|1248.6|1247.4|1248.3|1247.1|1248.6|1247.4|1248.3|1247.1|34
1686545400000|2023-06-12 04:50:00|1248.2|1247|1248.5|1247.3|1248.5|1247.3|1248.2|1247|16
1686545700000|2023-06-12 04:55:00|1248.3|1247.1|1248.2|1247|1248.3|1247.1|1248.1|1246.9|11
1686546000000|2023-06-12 05:00:00|1248.1|1246.9|1248.1|1246.9|1248.3|1247.1|1248.1|1246.9|11
1686546300000|2023-06-12 05:05:00|1248.3|1247.1|1248.7|1247.5|1248.9|1247.7|1248.3|1247.1|44
1686546600000|2023-06-12 05:10:00|1248.6|1247.4|1248.6|1247.4|1248.6|1247.4|1248.2|1247|15
1686546900000|2023-06-12 05:15:00|1248.7|1247.5|1248.8|1247.6|1249.3|1248.1|1248.7|1247.5|29
1686547200000|2023-06-12 05:20:00|1248.7|1247.5|1249.3|1248.1|1249.5|1248.3|1248.7|1247.5|48
1686547500000|2023-06-12 05:25:00|1249.4|1248.2|1249.1|1247.9|1249.6|1248.4|1249.1|1247.9|46
1686547800000|2023-06-12 05:30:00|1248.8|1247.6|1247.9|1246.7|1249.2|1248|1247.5|1246.3|203
1686548100000|2023-06-12 05:35:00|1248|1246.8|1247.5|1246.3|1248.4|1247.2|1246.9|1245.7|149
1686548400000|2023-06-12 05:40:00|1247.4|1246.2|1247.8|1246.6|1248.2|1247|1247.2|1246|43
1686548700000|2023-06-12 05:45:00|1247.7|1246.5|1247.2|1246|1247.7|1246.5|1246.7|1245.5|54
1686549000000|2023-06-12 05:50:00|1247.1|1245.9|1247.6|1246.4|1247.7|1246.5|1246.9|1245.7|52
1686549300000|2023-06-12 05:55:00|1247.5|1246.3|1247.6|1246.4|1247.7|1246.5|1247.2|1246|24
1686549600000|2023-06-12 06:00:00|1247.5|1246.3|1247.5|1246.3|1247.7|1246.5|1247.4|1246.2|27
1686549900000|2023-06-12 06:05:00|1247.4|1246.2|1247.4|1246.2|1247.6|1246.4|1246.9|1245.7|68
1686550200000|2023-06-12 06:10:00|1247.3|1246.1|1247|1245.8|1247.5|1246.3|1246.9|1245.7|55
1686550500000|2023-06-12 06:15:00|1246.9|1245.7|1247.7|1246.5|1247.7|1246.5|1246.9|1245.7|40
1686550800000|2023-06-12 06:20:00|1247.9|1246.7|1248.8|1247.6|1248.8|1247.6|1247.6|1246.4|42
1686551100000|2023-06-12 06:25:00|1249.3|1248.1|1249|1247.8|1249.3|1248.1|1248.8|1247.6|45
1686551400000|2023-06-12 06:30:00|1248.9|1247.7|1248.5|1247.3|1249.3|1248.1|1248.5|1247.3|70
1686551700000|2023-06-12 06:35:00|1248.6|1247.4|1248.4|1247.2|1249|1247.8|1248.4|1247.2|14
1686552000000|2023-06-12 06:40:00|1248.3|1247.1|1248.2|1247|1248.5|1247.3|1248|1246.8|20
1686552300000|2023-06-12 06:45:00|1248|1246.8|1248.1|1246.9|1248.4|1247.2|1248|1246.8|25
1686552600000|2023-06-12 06:50:00|1248|1246.8|1247.5|1246.3|1248.2|1247|1247.5|1246.3|18
1686552900000|2023-06-12 06:55:00|1247.7|1246.5|1246.8|1245.6|1247.9|1246.7|1246.8|1245.6|142
1686553200000|2023-06-12 07:00:00|1246.7|1245.5|1246.5|1245.3|1247.1|1245.9|1246.5|1245.3|92
1686553500000|2023-06-12 07:05:00|1245.7|1244.5|1246.1|1244.9|1247.1|1245.9|1245.7|1244.5|82
1686553800000|2023-06-12 07:10:00|1246|1244.8|1246.9|1245.7|1247|1245.8|1245.7|1244.5|49
1686554100000|2023-06-12 07:15:00|1246.8|1245.6|1246.1|1244.9|1247.1|1245.9|1246.1|1244.9|36
1686554400000|2023-06-12 07:20:00|1245.9|1244.7|1245.8|1244.6|1246.3|1245.1|1245.7|1244.5|74
1686554700000|2023-06-12 07:25:00|1246|1244.8|1246.4|1245.2|1246.4|1245.2|1245.7|1244.5|44
1686555000000|2023-06-12 07:30:00|1246.2|1245|1247.1|1245.9|1247.2|1246|1246.1|1244.9|55
1686555300000|2023-06-12 07:35:00|1247|1245.8|1247.9|1246.7|1248.2|1247|1246.8|1245.6|52
1686555600000|2023-06-12 07:40:00|1247.8|1246.6|1248.1|1246.9|1248.2|1247|1247.7|1246.5|37
1686555900000|2023-06-12 07:45:00|1248.2|1247|1248.4|1247.2|1248.5|1247.3|1248|1246.8|45
1686556200000|2023-06-12 07:50:00|1248.5|1247.3|1249.4|1248.2|1250.4|1249.2|1248.3|1247.1|218
1686556500000|2023-06-12 07:55:00|1249.5|1248.3|1248.9|1247.7|1249.5|1248.3|1248.4|1247.2|31
1686556800000|2023-06-12 08:00:00|1248.8|1247.6|1249.6|1248.4|1249.6|1248.4|1247.9|1246.7|69
1686557100000|2023-06-12 08:05:00|1249.5|1248.3|1250.7|1249.5|1250.8|1249.6|1249.2|1248|152
1686557400000|2023-06-12 08:10:00|1250.5|1249.3|1250.5|1249.3|1250.8|1249.6|1250.3|1249.1|53
1686557700000|2023-06-12 08:15:00|1250.6|1249.4|1250.9|1249.7|1251.2|1250|1250.5|1249.3|57
1686558000000|2023-06-12 08:20:00|1251|1249.8|1251.3|1250.1|1251.3|1250.1|1250.7|1249.5|37
1686558300000|2023-06-12 08:25:00|1251.2|1250|1249.6|1248.4|1251.3|1250.1|1249.4|1248.2|41
1686558600000|2023-06-12 08:30:00|1249.7|1248.5|1251|1249.8|1251|1249.8|1249.5|1248.3|71
1686558900000|2023-06-12 08:35:00|1250.8|1249.6|1251.2|1250|1251.3|1250.1|1250.6|1249.4|41
1686559200000|2023-06-12 08:40:00|1251.3|1250.1|1251.4|1250.2|1251.6|1250.4|1250.8|1249.6|34
1686559500000|2023-06-12 08:45:00|1251.5|1250.3|1250.8|1249.6|1251.5|1250.3|1250.7|1249.5|31
1686559800000|2023-06-12 08:50:00|1250.9|1249.7|1252.4|1251.2|1252.6|1251.4|1250.8|1249.6|101
1686560100000|2023-06-12 08:55:00|1252.3|1251.1|1252.4|1251.2|1252.5|1251.3|1251.5|1250.3|52
1686560400000|2023-06-12 09:00:00|1252.3|1251.1|1251.8|1250.6|1252.6|1251.4|1250.9|1249.7|95
1686560700000|2023-06-12 09:05:00|1251.6|1250.4|1250.4|1249.2|1251.6|1250.4|1250.3|1249.1|21
1686561000000|2023-06-12 09:10:00|1250.5|1249.3|1250.5|1249.3|1251.2|1250|1250.4|1249.2|62
1686561300000|2023-06-12 09:15:00|1250.4|1249.2|1251.8|1250.6|1252.3|1251.1|1250.4|1249.2|110
1686561600000|2023-06-12 09:20:00|1251.9|1250.7|1251.4|1250.2|1252.1|1250.9|1251.1|1249.9|104
1686561900000|2023-06-12 09:25:00|1251.6|1250.4|1252|1250.8|1252.1|1250.9|1251.4|1250.2|26
1686562200000|2023-06-12 09:30:00|1252.1|1250.9|1252.2|1251|1252.5|1251.3|1252|1250.8|26
1686562500000|2023-06-12 09:35:00|1252.1|1250.9|1253.1|1251.9|1253.1|1251.9|1251.4|1250.2|54
1686562800000|2023-06-12 09:40:00|1253.3|1252.1|1253.5|1252.3|1253.6|1252.4|1252.8|1251.6|50
1686563100000|2023-06-12 09:45:00|1253.6|1252.4|1254|1252.8|1254.2|1253|1253.6|1252.4|60
1686563400000|2023-06-12 09:50:00|1253.8|1252.6|1253.4|1252.2|1254.1|1252.9|1253|1251.8|76
1686563700000|2023-06-12 09:55:00|1253.5|1252.3|1253.3|1252.1|1253.8|1252.6|1253.3|1252.1|34
1686564000000|2023-06-12 10:00:00|1253|1251.8|1253.5|1252.3|1253.5|1252.3|1252.4|1251.2|92
1686564300000|2023-06-12 10:05:00|1253.4|1252.2|1253.1|1251.9|1253.6|1252.4|1252.9|1251.7|42
1686564600000|2023-06-12 10:10:00|1253.3|1252.1|1252.9|1251.7|1253.3|1252.1|1252.7|1251.5|32
1686564900000|2023-06-12 10:15:00|1252.8|1251.6|1253.2|1252|1253.6|1252.4|1252.7|1251.5|61
1686565200000|2023-06-12 10:20:00|1253|1251.8|1251.9|1250.7|1253|1251.8|1251.7|1250.5|98
1686565500000|2023-06-12 10:25:00|1252.2|1251|1252.1|1250.9|1252.3|1251.1|1251.9|1250.7|47
1686565800000|2023-06-12 10:30:00|1251.9|1250.7|1254|1252.8|1254|1252.8|1251.8|1250.6|92
1686566100000|2023-06-12 10:35:00|1253.9|1252.7|1253.8|1252.6|1253.9|1252.7|1253.4|1252.2|41
1686566400000|2023-06-12 10:40:00|1253.9|1252.7|1254|1252.8|1254.4|1253.2|1253.7|1252.5|50
1686566700000|2023-06-12 10:45:00|1254.1|1252.9|1255.6|1254.4|1255.7|1254.5|1253.9|1252.7|55
1686567000000|2023-06-12 10:50:00|1255.3|1254.1|1254.7|1253.5|1255.6|1254.4|1254.7|1253.5|37
1686567300000|2023-06-12 10:55:00|1254.6|1253.4|1255.9|1254.7|1256.2|1255|1254.5|1253.3|49
1686567600000|2023-06-12 11:00:00|1255.8|1254.6|1254.2|1253|1255.8|1254.6|1254|1252.8|62
1686567900000|2023-06-12 11:05:00|1254.4|1253.2|1254.4|1253.2|1254.7|1253.5|1254.2|1253|38
1686568200000|2023-06-12 11:10:00|1254.6|1253.4|1255.7|1254.5|1255.9|1254.7|1254.2|1253|105
1686568500000|2023-06-12 11:15:00|1255.8|1254.6|1255|1253.8|1256.4|1255.2|1254.8|1253.6|65
1686568800000|2023-06-12 11:20:00|1254.8|1253.6|1254.7|1253.5|1255.4|1254.2|1254.5|1253.3|65
1686569100000|2023-06-12 11:25:00|1254.9|1253.7|1254.2|1253|1255.1|1253.9|1254|1252.8|39
1686569400000|2023-06-12 11:30:00|1254.1|1252.9|1253.2|1252|1254.1|1252.9|1252.7|1251.5|96
1686569700000|2023-06-12 11:35:00|1253|1251.8|1253.3|1252.1|1253.4|1252.2|1252.9|1251.7|47
1686570000000|2023-06-12 11:40:00|1253.4|1252.2|1253.2|1252|1253.4|1252.2|1252|1250.8|131
1686570300000|2023-06-12 11:45:00|1253|1251.8|1253.6|1252.4|1253.9|1252.7|1252.5|1251.3|49
1686570600000|2023-06-12 11:50:00|1253.4|1252.2|1252.7|1251.5|1253.7|1252.5|1252.5|1251.3|61
1686570900000|2023-06-12 11:55:00|1252.9|1251.7|1252.8|1251.6|1253.1|1251.9|1252.4|1251.2|54
1686571200000|2023-06-12 12:00:00|1252.7|1251.5|1252|1250.8|1252.8|1251.6|1251.7|1250.5|120
1686571500000|2023-06-12 12:05:00|1251.9|1250.7|1252.3|1251.1|1252.4|1251.2|1251.8|1250.6|43
1686571800000|2023-06-12 12:10:00|1252.1|1250.9|1253.5|1252.3|1253.6|1252.4|1252.1|1250.9|139
1686572100000|2023-06-12 12:15:00|1253.6|1252.4|1253.2|1252|1253.6|1252.4|1252.7|1251.5|85
1686572400000|2023-06-12 12:20:00|1253.1|1251.9|1252|1250.8|1253.5|1252.3|1251.6|1250.4|170
1686572700000|2023-06-12 12:25:00|1251.9|1250.7|1251.6|1250.4|1252.3|1251.1|1251.4|1250.2|99
1686573000000|2023-06-12 12:30:00|1251.4|1250.2|1250.7|1249.5|1251.4|1250.2|1250.6|1249.4|213
1686573300000|2023-06-12 12:35:00|1250.6|1249.4|1250.1|1248.9|1250.8|1249.6|1250|1248.8|154
1686573600000|2023-06-12 12:40:00|1250.5|1249.3|1250.4|1249.2|1250.8|1249.6|1249.5|1248.3|115
1686576600000|2023-06-12 13:30:00|1248.3|1247.1|1252.7|1251.5|1256.8|1255.6|1248.3|1247.1|2952
1686576900000|2023-06-12 13:35:00|1252.6|1251.4|1252.5|1251.3|1253.7|1252.5|1250.2|1249|1989
1686577200000|2023-06-12 13:40:00|1252.4|1251.2|1249.1|1247.9|1252.4|1251.2|1249.1|1247.9|1273
1686577500000|2023-06-12 13:45:00|1249.2|1248|1251.4|1250.2|1252.1|1250.9|1249.1|1247.9|1486
1686577800000|2023-06-12 13:50:00|1251.3|1250.1|1248|1246.8|1251.4|1250.2|1248|1246.8|970
1686578100000|2023-06-12 13:55:00|1248.1|1246.9|1248.7|1247.5|1249.7|1248.5|1246.1|1244.9|827
1686578400000|2023-06-12 14:00:00|1248.8|1247.6|1248.8|1247.6|1250.3|1249.1|1248.4|1247.2|942
1686578700000|2023-06-12 14:05:00|1249.1|1247.9|1248.8|1247.6|1249.6|1248.4|1248.2|1247|686
1686579000000|2023-06-12 14:10:00|1248.6|1247.4|1249.8|1248.6|1250.8|1249.6|1248.5|1247.3|599
1686579300000|2023-06-12 14:15:00|1249.9|1248.7|1249.8|1248.6|1250|1248.8|1247.9|1246.7|679
1686579600000|2023-06-12 14:20:00|1249.6|1248.4|1248.4|1247.2|1249.8|1248.6|1247.8|1246.6|774
1686579900000|2023-06-12 14:25:00|1248.2|1247|1248.1|1246.9|1248.5|1247.3|1247.7|1246.5|583
1686580200000|2023-06-12 14:30:00|1247.9|1246.7|1247.8|1246.6|1248.6|1247.4|1247.2|1246|666
1686580500000|2023-06-12 14:35:00|1247.9|1246.7|1247|1245.8|1248.3|1247.1|1245.8|1244.6|1128
1686580800000|2023-06-12 14:40:00|1246.8|1245.6|1248.8|1247.6|1249.1|1247.9|1246.6|1245.4|875
1686581100000|2023-06-12 14:45:00|1248.7|1247.5|1252.3|1251.1|1252.3|1251.1|1248.6|1247.4|687
1686581400000|2023-06-12 14:50:00|1252|1250.8|1252.9|1251.7|1253.2|1252|1251.5|1250.3|732
1686581700000|2023-06-12 14:55:00|1253|1251.8|1251.7|1250.5|1253.9|1252.7|1251.6|1250.4|763
1686582000000|2023-06-12 15:00:00|1252|1250.8|1251.2|1250|1252.1|1250.9|1250.4|1249.2|831
1686582300000|2023-06-12 15:05:00|1251.4|1250.2|1252|1250.8|1252.3|1251.1|1250.7|1249.5|545
1686582600000|2023-06-12 15:10:00|1252.4|1251.2|1252.1|1250.9|1253.6|1252.4|1251.4|1250.2|775
1686582900000|2023-06-12 15:15:00|1251.9|1250.7|1252.9|1251.7|1253.5|1252.3|1251.8|1250.6|405
1686583200000|2023-06-12 15:20:00|1252.8|1251.6|1251.8|1250.6|1253.2|1252|1251.4|1250.2|601
1686583500000|2023-06-12 15:25:00|1251.7|1250.5|1250.2|1249|1252.4|1251.2|1249.4|1248.2|648
1686583800000|2023-06-12 15:30:00|1250.3|1249.1|1250.6|1249.4|1251.2|1250|1249.6|1248.4|624
1686584100000|2023-06-12 15:35:00|1250.8|1249.6|1250.6|1249.4|1251.2|1250|1249.8|1248.6|616
1686584400000|2023-06-12 15:40:00|1250.5|1249.3|1249.9|1248.7|1250.8|1249.6|1248.8|1247.6|1097
1686584700000|2023-06-12 15:45:00|1249.8|1248.6|1249.1|1247.9|1250.2|1249|1248.6|1247.4|651
1686585000000|2023-06-12 15:50:00|1249|1247.8|1247.3|1246.1|1249.4|1248.2|1247.3|1246.1|698
1686585300000|2023-06-12 15:55:00|1247.4|1246.2|1247.1|1245.9|1247.9|1246.7|1246.7|1245.5|1045
1686585600000|2023-06-12 16:00:00|1247.2|1246|1246.2|1245|1247.6|1246.4|1246.2|1245|657
1686585900000|2023-06-12 16:05:00|1246.3|1245.1|1247.2|1246|1247.2|1246|1246.3|1245.1|602
1686586200000|2023-06-12 16:10:00|1247.1|1245.9|1248.6|1247.4|1248.9|1247.7|1246.6|1245.4|572
1686586500000|2023-06-12 16:15:00|1248.4|1247.2|1246.8|1245.6|1248.8|1247.6|1246.6|1245.4|628
1686586800000|2023-06-12 16:20:00|1246.6|1245.4|1248.7|1247.5|1249|1247.8|1246.6|1245.4|499
1686587100000|2023-06-12 16:25:00|1248.8|1247.6|1247.8|1246.6|1248.8|1247.6|1247.2|1246|416
1686587400000|2023-06-12 16:30:00|1247.9|1246.7|1246.7|1245.5|1248.1|1246.9|1246.6|1245.4|433
1686587700000|2023-06-12 16:35:00|1246.6|1245.4|1245.3|1244.1|1246.8|1245.6|1245|1243.8|945
1686588000000|2023-06-12 16:40:00|1245.5|1244.3|1244.7|1243.5|1245.5|1244.3|1244.5|1243.3|623
1686588300000|2023-06-12 16:45:00|1244.4|1243.2|1245.5|1244.3|1245.8|1244.6|1244.4|1243.2|645
1686588600000|2023-06-12 16:50:00|1245.4|1244.2|1246.1|1244.9|1246.6|1245.4|1245.2|1244|790
1686588900000|2023-06-12 16:55:00|1246.2|1245|1244.5|1243.3|1246.2|1245|1244.5|1243.3|440
1686589200000|2023-06-12 17:00:00|1244.7|1243.5|1243.6|1242.4|1245.1|1243.9|1243.5|1242.3|755
1686589500000|2023-06-12 17:05:00|1243.5|1242.3|1243.6|1242.4|1244.1|1242.9|1243.4|1242.2|632
1686589800000|2023-06-12 17:10:00|1243.8|1242.6|1243.9|1242.7|1244|1242.8|1243.1|1241.9|697
1686590100000|2023-06-12 17:15:00|1244|1242.8|1244.2|1243|1244.2|1243|1243.5|1242.3|558
1686590400000|2023-06-12 17:20:00|1244.1|1242.9|1244.9|1243.7|1244.9|1243.7|1243.9|1242.7|591
1686590700000|2023-06-12 17:25:00|1244.7|1243.5|1245.3|1244.1|1245.8|1244.6|1244.4|1243.2|603
1686591000000|2023-06-12 17:30:00|1245.4|1244.2|1244.1|1242.9|1245.4|1244.2|1244.1|1242.9|583
1686591300000|2023-06-12 17:35:00|1244.3|1243.1|1240.9|1239.7|1244.6|1243.4|1240.7|1239.5|648
1686591600000|2023-06-12 17:40:00|1241|1239.8|1241.4|1240.2|1242.1|1240.9|1240.7|1239.5|528
1686591900000|2023-06-12 17:45:00|1241.5|1240.3|1242.4|1241.2|1242.8|1241.6|1241.4|1240.2|682
1686592200000|2023-06-12 17:50:00|1242.5|1241.3|1244.1|1242.9|1244.1|1242.9|1242.1|1240.9|455
1686592500000|2023-06-12 17:55:00|1244|1242.8|1245.5|1244.3|1245.8|1244.6|1243.5|1242.3|690
1686592800000|2023-06-12 18:00:00|1245.6|1244.4|1243.2|1242|1245.9|1244.7|1243|1241.8|1153
1686593100000|2023-06-12 18:05:00|1243.4|1242.2|1245|1243.8|1245|1243.8|1243.3|1242.1|1002
1686593400000|2023-06-12 18:10:00|1245.2|1244|1246.8|1245.6|1247.3|1246.1|1244.2|1243|2777
1686593700000|2023-06-12 18:15:00|1246.7|1245.5|1246.9|1245.7|1247|1245.8|1245.4|1244.2|1700
1686614400000|2023-06-13 00:00:00|1245.8|1244.6|1245.9|1244.7|1247.6|1246.4|1245.5|1244.3|274
1686614700000|2023-06-13 00:05:00|1245.7|1244.5|1245.7|1244.5|1245.9|1244.7|1245.3|1244.1|69
1686615000000|2023-06-13 00:10:00|1245.9|1244.7|1244.5|1243.3|1246|1244.8|1244.5|1243.3|60
1686615300000|2023-06-13 00:15:00|1244.3|1243.1|1245.4|1244.2|1245.7|1244.5|1244.3|1243.1|43
1686615600000|2023-06-13 00:20:00|1245.3|1244.1|1243.9|1242.7|1245.6|1244.4|1243.6|1242.4|123
1686615900000|2023-06-13 00:25:00|1243.8|1242.6|1244.8|1243.6|1244.8|1243.6|1243.8|1242.6|18
1686616200000|2023-06-13 00:30:00|1244.7|1243.5|1245.3|1244.1|1245.4|1244.2|1244.5|1243.3|18
1686616500000|2023-06-13 00:35:00|1245.2|1244|1245.2|1244|1245.3|1244.1|1245|1243.8|17
1686616800000|2023-06-13 00:40:00|1245|1243.8|1244.1|1242.9|1245.1|1243.9|1244.1|1242.9|38
1686617100000|2023-06-13 00:45:00|1244|1242.8|1243.7|1242.5|1244.3|1243.1|1243.3|1242.1|78
1686617400000|2023-06-13 00:50:00|1243.4|1242.2|1244.3|1243.1|1244.4|1243.2|1243.2|1242|33
1686617700000|2023-06-13 00:55:00|1244.2|1243|1244|1242.8|1244.4|1243.2|1243.9|1242.7|32
1686618000000|2023-06-13 01:00:00|1244.2|1243|1245.2|1244|1245.4|1244.2|1244.2|1243|325
1686618300000|2023-06-13 01:05:00|1245.4|1244.2|1245.6|1244.4|1246.2|1245|1245.2|1244|159
1686618600000|2023-06-13 01:10:00|1245.5|1244.3|1245.7|1244.5|1245.9|1244.7|1245.3|1244.1|24
1686618900000|2023-06-13 01:15:00|1245.6|1244.4|1245.5|1244.3|1245.8|1244.6|1245.4|1244.2|35
1686619200000|2023-06-13 01:20:00|1245.6|1244.4|1245.8|1244.6|1245.8|1244.6|1244.9|1243.7|103
1686619500000|2023-06-13 01:25:00|1245.7|1244.5|1247.4|1246.2|1247.5|1246.3|1245.7|1244.5|116
1686619800000|2023-06-13 01:30:00|1247.3|1246.1|1246.9|1245.7|1247.6|1246.4|1246.8|1245.6|112
1686620100000|2023-06-13 01:35:00|1246.8|1245.6|1246.9|1245.7|1247.4|1246.2|1246.5|1245.3|101
1686620400000|2023-06-13 01:40:00|1247|1245.8|1247.2|1246|1247.2|1246|1246.8|1245.6|75
1686620700000|2023-06-13 01:45:00|1247.4|1246.2|1246.8|1245.6|1247.4|1246.2|1246.5|1245.3|36
1686621000000|2023-06-13 01:50:00|1246.7|1245.5|1245.9|1244.7|1246.8|1245.6|1245.5|1244.3|9
1686621300000|2023-06-13 01:55:00|1246|1244.8|1246.1|1244.9|1246.1|1244.9|1245.7|1244.5|48
1686621600000|2023-06-13 02:00:00|1246.2|1245|1245.9|1244.7|1246.3|1245.1|1245.8|1244.6|13
1686621900000|2023-06-13 02:05:00|1245.8|1244.6|1246.3|1245.1|1246.3|1245.1|1245.8|1244.6|54
1686622200000|2023-06-13 02:10:00|1246.4|1245.2|1245|1243.8|1246.4|1245.2|1245|1243.8|25
1686622500000|2023-06-13 02:15:00|1245.1|1243.9|1243.6|1242.4|1245.1|1243.9|1243.2|1242|19
1686622800000|2023-06-13 02:20:00|1243.5|1242.3|1243.2|1242|1243.6|1242.4|1242.9|1241.7|28
1686623100000|2023-06-13 02:25:00|1243.1|1241.9|1243.1|1241.9|1243.1|1241.9|1242.9|1241.7|27
1686623400000|2023-06-13 02:30:00|1243.4|1242.2|1243.9|1242.7|1243.9|1242.7|1242.8|1241.6|46
1686623700000|2023-06-13 02:35:00|1244.1|1242.9|1244.2|1243|1244.9|1243.7|1244.1|1242.9|80
1686624000000|2023-06-13 02:40:00|1244.3|1243.1|1245.7|1244.5|1245.8|1244.6|1244.3|1243.1|40
1686624300000|2023-06-13 02:45:00|1245.9|1244.7|1245.9|1244.7|1245.9|1244.7|1245.8|1244.6|78
1686624600000|2023-06-13 02:50:00|1245.6|1244.4|1245.5|1244.3|1246|1244.8|1245.4|1244.2|124
1686624900000|2023-06-13 02:55:00|1245.6|1244.4|1246.1|1244.9|1246.4|1245.2|1245.4|1244.2|65
1686625200000|2023-06-13 03:00:00|1246.2|1245|1245.2|1244|1246.2|1245|1245.1|1243.9|104
1686625500000|2023-06-13 03:05:00|1245.1|1243.9|1245.3|1244.1|1245.4|1244.2|1244.7|1243.5|14
1686625800000|2023-06-13 03:10:00|1245.4|1244.2|1245.5|1244.3|1245.5|1244.3|1245|1243.8|22
1686626100000|2023-06-13 03:15:00|1245.6|1244.4|1245.6|1244.4|1245.6|1244.4|1245.2|1244|18
1686626400000|2023-06-13 03:20:00|1245.5|1244.3|1246.4|1245.2|1246.4|1245.2|1245.5|1244.3|36
1686626700000|2023-06-13 03:25:00|1246.5|1245.3|1245.7|1244.5|1246.8|1245.6|1245.6|1244.4|49
1686627000000|2023-06-13 03:30:00|1245.9|1244.7|1246.4|1245.2|1246.4|1245.2|1245.8|1244.6|12
1686627300000|2023-06-13 03:35:00|1246.3|1245.1|1246.3|1245.1|1246.3|1245.1|1246.1|1244.9|8
1686627600000|2023-06-13 03:40:00|1246.2|1245|1246.1|1244.9|1246.2|1245|1246|1244.8|5
1686627900000|2023-06-13 03:45:00|1246.2|1245|1245.9|1244.7|1246.2|1245|1245.9|1244.7|8
1686628200000|2023-06-13 03:50:00|1245.8|1244.6|1245.7|1244.5|1245.8|1244.6|1245.5|1244.3|18
1686628500000|2023-06-13 03:55:00|1245.5|1244.3|1245.5|1244.3|1245.7|1244.5|1245.5|1244.3|8
1686628800000|2023-06-13 04:00:00|1245.6|1244.4|1245.5|1244.3|1245.7|1244.5|1245.5|1244.3|5
1686629100000|2023-06-13 04:05:00|1245.4|1244.2|1245.5|1244.3|1245.5|1244.3|1245.4|1244.2|7
1686629400000|2023-06-13 04:10:00|1245.4|1244.2|1245.3|1244.1|1245.4|1244.2|1245.2|1244|5
1686629700000|2023-06-13 04:15:00|1245.2|1244|1245.2|1244|1245.3|1244.1|1245.2|1244|6
1686630000000|2023-06-13 04:20:00|1245.1|1243.9|1244.9|1243.7|1245.1|1243.9|1244.8|1243.6|30
1686630300000|2023-06-13 04:25:00|1245.1|1243.9|1245|1243.8|1245.1|1243.9|1244.8|1243.6|10
1686630600000|2023-06-13 04:30:00|1245.1|1243.9|1245.4|1244.2|1245.4|1244.2|1245.1|1243.9|10
1686630900000|2023-06-13 04:35:00|1245.5|1244.3|1245.5|1244.3|1245.7|1244.5|1245.5|1244.3|22
1686631200000|2023-06-13 04:40:00|1245.6|1244.4|1245.7|1244.5|1246|1244.8|1245.5|1244.3|14
1686631500000|2023-06-13 04:45:00|1245.4|1244.2|1245.5|1244.3|1245.6|1244.4|1245.4|1244.2|0
1686631800000|2023-06-13 04:50:00|||||||||1
1686632100000|2023-06-13 04:55:00|1245.2|1244|1245.2|1244|1245.3|1244.1|1245.1|1243.9|5
1686632400000|2023-06-13 05:00:00|1245.1|1243.9|1245.2|1244|1245.2|1244|1245.1|1243.9|17
1686632700000|2023-06-13 05:05:00|1245.3|1244.1|1246.1|1244.9|1246.3|1245.1|1245.3|1244.1|77
1686633000000|2023-06-13 05:10:00|1246|1244.8|1245.5|1244.3|1246|1244.8|1245.3|1244.1|25
1686633300000|2023-06-13 05:15:00|1245.8|1244.6|1245.5|1244.3|1245.8|1244.6|1245.5|1244.3|11
1686633600000|2023-06-13 05:20:00|1245.4|1244.2|1245.4|1244.2|1245.5|1244.3|1245.4|1244.2|34
1686633900000|2023-06-13 05:25:00|1245.5|1244.3|1245.4|1244.2|1245.5|1244.3|1245.4|1244.2|4
1686634200000|2023-06-13 05:30:00|1245.5|1244.3|1244.9|1243.7|1245.7|1244.5|1244.5|1243.3|26
1686634500000|2023-06-13 05:35:00|1245|1243.8|1245|1243.8|1245.4|1244.2|1244.9|1243.7|7
1686634800000|2023-06-13 05:40:00|1244.9|1243.7|1245|1243.8|1245.2|1244|1244.4|1243.2|42
1686635100000|2023-06-13 05:45:00|1244.8|1243.6|1244.9|1243.7|1244.9|1243.7|1244.5|1243.3|64
1686635400000|2023-06-13 05:50:00|1245|1243.8|1244.9|1243.7|1245.4|1244.2|1244.7|1243.5|28
1686635700000|2023-06-13 05:55:00|1245|1243.8|1246.1|1244.9|1246.2|1245|1245|1243.8|80
1686636000000|2023-06-13 06:00:00|1246.2|1245|1246.3|1245.1|1246.5|1245.3|1246|1244.8|19
1686636300000|2023-06-13 06:05:00|1246.4|1245.2|1246.9|1245.7|1247.3|1246.1|1246.4|1245.2|133
1686636600000|2023-06-13 06:10:00|1247.1|1245.9|1246.3|1245.1|1247.2|1246|1246.1|1244.9|94
1686636900000|2023-06-13 06:15:00|1246.4|1245.2|1246.9|1245.7|1246.9|1245.7|1245.9|1244.7|41
1686637200000|2023-06-13 06:20:00|1246.8|1245.6|1247.5|1246.3|1247.7|1246.5|1246.6|1245.4|80
1686637500000|2023-06-13 06:25:00|1247.4|1246.2|1247.6|1246.4|1247.7|1246.5|1247.1|1245.9|61
1686637800000|2023-06-13 06:30:00|1247.7|1246.5|1247.9|1246.7|1248|1246.8|1247.2|1246|70
1686638100000|2023-06-13 06:35:00|1248|1246.8|1247.6|1246.4|1248|1246.8|1247.4|1246.2|76
1686638400000|2023-06-13 06:40:00|1247.5|1246.3|1248.5|1247.3|1248.5|1247.3|1247.3|1246.1|142
1686638700000|2023-06-13 06:45:00|1248.4|1247.2|1247.9|1246.7|1248.5|1247.3|1247.8|1246.6|75
1686639000000|2023-06-13 06:50:00|1247.8|1246.6|1248.1|1246.9|1248.4|1247.2|1247.8|1246.6|33
1686639300000|2023-06-13 06:55:00|1248|1246.8|1247.9|1246.7|1248|1246.8|1247.6|1246.4|74
1686639600000|2023-06-13 07:00:00|1247.7|1246.5|1248|1246.8|1248|1246.8|1247.5|1246.3|73
1686639900000|2023-06-13 07:05:00|1247.9|1246.7|1248.5|1247.3|1248.6|1247.4|1247.5|1246.3|69
1686640200000|2023-06-13 07:10:00|1248.7|1247.5|1249.8|1248.6|1250|1248.8|1248.5|1247.3|148
1686640500000|2023-06-13 07:15:00|1249.7|1248.5|1250.6|1249.4|1250.6|1249.4|1249.5|1248.3|116
1686640800000|2023-06-13 07:20:00|1250.5|1249.3|1250|1248.8|1250.6|1249.4|1249.5|1248.3|131
1686641100000|2023-06-13 07:25:00|1249.9|1248.7|1251.1|1249.9|1251.1|1249.9|1249.9|1248.7|84
1686641400000|2023-06-13 07:30:00|1250.8|1249.6|1251.8|1250.6|1251.8|1250.6|1250.7|1249.5|104
1686641700000|2023-06-13 07:35:00|1251.7|1250.5|1252.1|1250.9|1252.5|1251.3|1251.7|1250.5|141
1686642000000|2023-06-13 07:40:00|1252.2|1251|1252.9|1251.7|1253|1251.8|1251.9|1250.7|133
1686642300000|2023-06-13 07:45:00|1253|1251.8|1252.9|1251.7|1253.2|1252|1252.8|1251.6|36
1686642600000|2023-06-13 07:50:00|1252.8|1251.6|1252.2|1251|1252.9|1251.7|1251.9|1250.7|76
1686642900000|2023-06-13 07:55:00|1252.1|1250.9|1252.1|1250.9|1252.2|1251|1251.4|1250.2|103
1686643200000|2023-06-13 08:00:00|1251.8|1250.6|1252.1|1250.9|1252.2|1251|1251.1|1249.9|131
1686643500000|2023-06-13 08:05:00|1252|1250.8|1251.8|1250.6|1252.2|1251|1251.6|1250.4|90
1686643800000|2023-06-13 08:10:00|1252|1250.8|1252.5|1251.3|1252.6|1251.4|1251.8|1250.6|49
1686644100000|2023-06-13 08:15:00|1252.3|1251.1|1252.2|1251|1252.5|1251.3|1252|1250.8|73
1686644400000|2023-06-13 08:20:00|1252.3|1251.1|1252.1|1250.9|1252.8|1251.6|1252|1250.8|62
1686644700000|2023-06-13 08:25:00|1251.6|1250.4|1251.9|1250.7|1252|1250.8|1251.4|1250.2|53
1686645000000|2023-06-13 08:30:00|1252.1|1250.9|1252.3|1251.1|1252.3|1251.1|1251.8|1250.6|46
1686645300000|2023-06-13 08:35:00|1252.2|1251|1252.6|1251.4|1252.7|1251.5|1252|1250.8|59
1686645600000|2023-06-13 08:40:00|1252.7|1251.5|1252.4|1251.2|1252.7|1251.5|1252.3|1251.1|83
1686645900000|2023-06-13 08:45:00|1252.5|1251.3|1253.3|1252.1|1253.3|1252.1|1252.4|1251.2|102
1686646200000|2023-06-13 08:50:00|1253.4|1252.2|1252.9|1251.7|1253.6|1252.4|1252.8|1251.6|97
1686646500000|2023-06-13 08:55:00|1252.8|1251.6|1252.6|1251.4|1252.8|1251.6|1252.5|1251.3|79
1686646800000|2023-06-13 09:00:00|1252.5|1251.3|1253|1251.8|1253.1|1251.9|1252.5|1251.3|141
1686647100000|2023-06-13 09:05:00|1253.1|1251.9|1252.6|1251.4|1253.7|1252.5|1252.6|1251.4|143
1686647400000|2023-06-13 09:10:00|1252.4|1251.2|1252|1250.8|1252.6|1251.4|1251.6|1250.4|84
1686647700000|2023-06-13 09:15:00|1251.9|1250.7|1252.2|1251|1252.2|1251|1251.6|1250.4|74
1686648000000|2023-06-13 09:20:00|1252.1|1250.9|1252|1250.8|1252.8|1251.6|1251.9|1250.7|83
1686648300000|2023-06-13 09:25:00|1251.9|1250.7|1251.8|1250.6|1252|1250.8|1251.5|1250.3|33
1686648600000|2023-06-13 09:30:00|1251.9|1250.7|1251.8|1250.6|1252.1|1250.9|1251.7|1250.5|91
1686648900000|2023-06-13 09:35:00|1251.9|1250.7|1252.3|1251.1|1252.3|1251.1|1251.8|1250.6|28
1686649200000|2023-06-13 09:40:00|1252.4|1251.2|1251.8|1250.6|1252.6|1251.4|1251.8|1250.6|79
1686649500000|2023-06-13 09:45:00|1251.9|1250.7|1253.6|1252.4|1253.6|1252.4|1251.9|1250.7|44
1686649800000|2023-06-13 09:50:00|1253.5|1252.3|1252.5|1251.3|1253.6|1252.4|1252.5|1251.3|84
1686650100000|2023-06-13 09:55:00|1252.6|1251.4|1253.4|1252.2|1253.4|1252.2|1252.3|1251.1|158
1686650400000|2023-06-13 10:00:00|1253.3|1252.1|1253.1|1251.9|1253.6|1252.4|1253|1251.8|50
1686650700000|2023-06-13 10:05:00|1253.3|1252.1|1253.9|1252.7|1254|1252.8|1253.2|1252|67
1686651000000|2023-06-13 10:10:00|1254|1252.8|1254.5|1253.3|1254.5|1253.3|1254|1252.8|71
1686651300000|2023-06-13 10:15:00|1254.3|1253.1|1254.2|1253|1254.5|1253.3|1253.9|1252.7|45
1686651600000|2023-06-13 10:20:00|1254.1|1252.9|1253.7|1252.5|1254.2|1253|1253.3|1252.1|101
1686651900000|2023-06-13 10:25:00|1253.5|1252.3|1254.2|1253|1254.2|1253|1253.3|1252.1|64
1686652200000|2023-06-13 10:30:00|1254|1252.8|1254.2|1253|1254.5|1253.3|1253.8|1252.6|51
1686652500000|2023-06-13 10:35:00|1254.4|1253.2|1254.7|1253.5|1255.2|1254|1254.3|1253.1|117
1686652800000|2023-06-13 10:40:00|1254.8|1253.6|1254.9|1253.7|1254.9|1253.7|1254.4|1253.2|60
1686653100000|2023-06-13 10:45:00|1254.8|1253.6|1255.1|1253.9|1255.4|1254.2|1254.7|1253.5|101
1686653400000|2023-06-13 10:50:00|1255.4|1254.2|1255.7|1254.5|1255.8|1254.6|1255.2|1254|158
1686653700000|2023-06-13 10:55:00|1255.8|1254.6|1256.4|1255.2|1256.4|1255.2|1255.6|1254.4|154
1686654000000|2023-06-13 11:00:00|1256.5|1255.3|1256.2|1255|1256.6|1255.4|1256|1254.8|249
1686654300000|2023-06-13 11:05:00|1256.3|1255.1|1256.5|1255.3|1256.6|1255.4|1256.1|1254.9|103
1686654600000|2023-06-13 11:10:00|1256.4|1255.2|1257.1|1255.9|1257.1|1255.9|1256.1|1254.9|129
1686654900000|2023-06-13 11:15:00|1257|1255.8|1257.3|1256.1|1257.6|1256.4|1256.9|1255.7|157
1686655200000|2023-06-13 11:20:00|1257.4|1256.2|1257.8|1256.6|1258.3|1257.1|1257.3|1256.1|320
1686655500000|2023-06-13 11:25:00|1257.7|1256.5|1256.8|1255.6|1257.9|1256.7|1256.4|1255.2|125
1686655800000|2023-06-13 11:30:00|1256.7|1255.5|1256.8|1255.6|1257.1|1255.9|1256|1254.8|208
1686656100000|2023-06-13 11:35:00|1257|1255.8|1257|1255.8|1257.1|1255.9|1256.4|1255.2|131
1686656400000|2023-06-13 11:40:00|1257.1|1255.9|1257.3|1256.1|1257.7|1256.5|1256.7|1255.5|161
1686656700000|2023-06-13 11:45:00|1257.2|1256|1256.6|1255.4|1257.5|1256.3|1256.5|1255.3|109
1686657000000|2023-06-13 11:50:00|1256.5|1255.3|1257.4|1256.2|1257.4|1256.2|1256.5|1255.3|125
1686657300000|2023-06-13 11:55:00|1257.5|1256.3|1257.5|1256.3|1257.6|1256.4|1257.1|1255.9|49
1686657600000|2023-06-13 12:00:00|1257.6|1256.4|1258.6|1257.4|1259.2|1258|1257.3|1256.1|173
1686657900000|2023-06-13 12:05:00|1258.7|1257.5|1258.6|1257.4|1259.2|1258|1258.4|1257.2|246
1686658200000|2023-06-13 12:10:00|1258.7|1257.5|1259.2|1258|1259.7|1258.5|1258.5|1257.3|284
1686658500000|2023-06-13 12:15:00|1259.1|1257.9|1259.4|1258.2|1259.7|1258.5|1258.2|1257|341
1686658800000|2023-06-13 12:20:00|1259.3|1258.1|1260.2|1259|1260.6|1259.4|1259.1|1257.9|210
1686659100000|2023-06-13 12:25:00|1260.3|1259.1|1262.3|1261.1|1262.4|1261.2|1260.3|1259.1|250
1686659400000|2023-06-13 12:30:00|1262.2|1261|1261.8|1260.6|1262.4|1261.2|1260.1|1258.9|331
1686659700000|2023-06-13 12:35:00|1262|1260.8|1261.8|1260.6|1262.3|1261.1|1261.4|1260.2|338
1686660000000|2023-06-13 12:40:00|1262|1260.8|1262|1260.8|1262.4|1261.2|1260.6|1259.4|238
1686663000000|2023-06-13 13:30:00|1260.5|1259.3|1258.3|1257.1|1264.3|1263.1|1258|1256.8|3287
1686663300000|2023-06-13 13:35:00|1258.4|1257.2|1257.7|1256.5|1259.6|1258.4|1256.9|1255.7|1654
1686663600000|2023-06-13 13:40:00|1258|1256.8|1258.6|1257.4|1260.8|1259.6|1257.5|1256.3|1349
1686663900000|2023-06-13 13:45:00|1258.7|1257.5|1259.8|1258.6|1261.6|1260.4|1258.4|1257.2|1122
1686664200000|2023-06-13 13:50:00|1259.6|1258.4|1261.6|1260.4|1262.9|1261.7|1259.2|1258|1008
1686664500000|2023-06-13 13:55:00|1261.5|1260.3|1264|1262.8|1264.3|1263.1|1261.3|1260.1|968
1686664800000|2023-06-13 14:00:00|1264.1|1262.9|1262.9|1261.7|1264.6|1263.4|1261|1259.8|917
1686665100000|2023-06-13 14:05:00|1262.8|1261.6|1263.8|1262.6|1264.6|1263.4|1262.8|1261.6|679
1686665400000|2023-06-13 14:10:00|1263.6|1262.4|1263.7|1262.5|1264.7|1263.5|1263.2|1262|797
1686665700000|2023-06-13 14:15:00|1263.9|1262.7|1263.2|1262|1264.3|1263.1|1262.3|1261.1|1250
1686666000000|2023-06-13 14:20:00|1263.3|1262.1|1266.1|1264.9|1266.1|1264.9|1262.6|1261.4|1062
1686666300000|2023-06-13 14:25:00|1266.4|1265.2|1267.5|1266.3|1267.6|1266.4|1266|1264.8|1099
1686666600000|2023-06-13 14:30:00|1267.7|1266.5|1267.1|1265.9|1268.7|1267.5|1266.6|1265.4|1219
1686666900000|2023-06-13 14:35:00|1267.2|1266|1267.2|1266|1268.2|1267|1266.3|1265.1|915
1686667200000|2023-06-13 14:40:00|1267.3|1266.1|1266|1264.8|1268.4|1267.2|1266|1264.8|1347
1686667500000|2023-06-13 14:45:00|1266.3|1265.1|1266.7|1265.5|1266.9|1265.7|1266|1264.8|1062
1686667800000|2023-06-13 14:50:00|1266.8|1265.6|1267.7|1266.5|1267.7|1266.5|1266.2|1265|1015
1686668100000|2023-06-13 14:55:00|1267.6|1266.4|1268.8|1267.6|1270.4|1269.2|1266.9|1265.7|1081
1686668400000|2023-06-13 15:00:00|1268.7|1267.5|1269.8|1268.6|1270.1|1268.9|1268.6|1267.4|772
1686668700000|2023-06-13 15:05:00|1269.6|1268.4|1269.6|1268.4|1270.1|1268.9|1269.2|1268|1049
1686669000000|2023-06-13 15:10:00|1269.4|1268.2|1272.7|1271.5|1273.4|1272.2|1269.3|1268.1|1604
1686669300000|2023-06-13 15:15:00|1273|1271.8|1273.9|1272.7|1274.6|1273.4|1272.6|1271.4|1721
1686669600000|2023-06-13 15:20:00|1274|1272.8|1274.7|1273.5|1275.5|1274.3|1273.8|1272.6|1138
1686669900000|2023-06-13 15:25:00|1275|1273.8|1275.6|1274.4|1275.6|1274.4|1273.9|1272.7|1174
1686670200000|2023-06-13 15:30:00|1275.7|1274.5|1280.4|1279.2|1280.7|1279.5|1275.7|1274.5|1848
1686670500000|2023-06-13 15:35:00|1280.5|1279.3|1278.9|1277.7|1280.9|1279.7|1278.6|1277.4|2286
1686670800000|2023-06-13 15:40:00|1279|1277.8|1280.9|1279.7|1281|1279.8|1277.7|1276.5|1739
1686671100000|2023-06-13 15:45:00|1280.8|1279.6|1277.5|1276.3|1281.3|1280.1|1277.3|1276.1|1639
1686671400000|2023-06-13 15:50:00|1277.7|1276.5|1278.8|1277.6|1279.1|1277.9|1276.8|1275.6|1126
1686671700000|2023-06-13 15:55:00|1278.7|1277.5|1279.8|1278.6|1280.4|1279.2|1278.5|1277.3|1034
1686672000000|2023-06-13 16:00:00|1279.9|1278.7|1284.3|1283.1|1284.3|1283.1|1279.7|1278.5|1591
1686672300000|2023-06-13 16:05:00|1284.5|1283.3|1284.3|1283.1|1284.7|1283.5|1283|1281.8|1470
1686672600000|2023-06-13 16:10:00|1284|1282.8|1284.1|1282.9|1284.5|1283.3|1281.8|1280.6|1402
1686672900000|2023-06-13 16:15:00|1283.9|1282.7|1282.5|1281.3|1284.3|1283.1|1282.4|1281.2|1376
1686673200000|2023-06-13 16:20:00|1282.3|1281.1|1281.9|1280.7|1283|1281.8|1281.2|1280|1015
1686673500000|2023-06-13 16:25:00|1282.2|1281|1283|1281.8|1284.6|1283.4|1281.7|1280.5|832
1686673800000|2023-06-13 16:30:00|1283.1|1281.9|1281.7|1280.5|1284.2|1283|1280.6|1279.4|1141
1686674100000|2023-06-13 16:35:00|1281.6|1280.4|1279.8|1278.6|1281.8|1280.6|1279.5|1278.3|957
1686674400000|2023-06-13 16:40:00|1279.7|1278.5|1280.6|1279.4|1281.2|1280|1279.2|1278|648
1686674700000|2023-06-13 16:45:00|1280.4|1279.2|1279.4|1278.2|1280.6|1279.4|1278.5|1277.3|1072
1686675000000|2023-06-13 16:50:00|1279.6|1278.4|1277|1275.8|1279.6|1278.4|1276.7|1275.5|1477
1686675300000|2023-06-13 16:55:00|1277.2|1276|1276.4|1275.2|1277.5|1276.3|1275.9|1274.7|706
1686675600000|2023-06-13 17:00:00|1276.5|1275.3|1275.7|1274.5|1277.7|1276.5|1275.5|1274.3|1144
1686675900000|2023-06-13 17:05:00|1275.9|1274.7|1275.3|1274.1|1277|1275.8|1275|1273.8|1114
1686676200000|2023-06-13 17:10:00|1275.1|1273.9|1275.8|1274.6|1276.9|1275.7|1274.3|1273.1|799
1686676500000|2023-06-13 17:15:00|1275.9|1274.7|1275.9|1274.7|1276.2|1275|1275.2|1274|636
1686676800000|2023-06-13 17:20:00|1275.8|1274.6|1276.3|1275.1|1276.3|1275.1|1275.4|1274.2|455
1686677100000|2023-06-13 17:25:00|1276.5|1275.3|1277.3|1276.1|1277.3|1276.1|1275.8|1274.6|482
1686677400000|2023-06-13 17:30:00|1277.2|1276|1276.3|1275.1|1277.4|1276.2|1276.1|1274.9|906
1686677700000|2023-06-13 17:35:00|1276.1|1274.9|1275.2|1274|1276.2|1275|1274.7|1273.5|881
1686678000000|2023-06-13 17:40:00|1275.3|1274.1|1275|1273.8|1276.4|1275.2|1275|1273.8|484
1686678300000|2023-06-13 17:45:00|1275.2|1274|1274.4|1273.2|1275.2|1274|1273.7|1272.5|767
1686678600000|2023-06-13 17:50:00|1274.7|1273.5|1274.7|1273.5|1274.8|1273.6|1273.9|1272.7|851
1686678900000|2023-06-13 17:55:00|1274.4|1273.2|1273.8|1272.6|1274.7|1273.5|1273.8|1272.6|926
1686679200000|2023-06-13 18:00:00|1273.9|1272.7|1271.9|1270.7|1274.2|1273|1271.8|1270.6|1988
1686679500000|2023-06-13 18:05:00|1272.1|1270.9|1272.1|1270.9|1272.7|1271.5|1271.5|1270.3|1302
1686679800000|2023-06-13 18:10:00|1272|1270.8|1273.5|1272.3|1274.1|1272.9|1271.4|1270.2|3546
1686680100000|2023-06-13 18:15:00|1273.6|1272.4|1273.3|1272.1|1273.8|1272.6|1272.3|1271.1|1670
1686700800000|2023-06-14 00:00:00|1271.2|1270|1272.5|1271.3|1272.7|1271.5|1270.7|1269.5|334
1686701100000|2023-06-14 00:05:00|1272.6|1271.4|1272.8|1271.6|1273.1|1271.9|1272.3|1271.1|100
1686701400000|2023-06-14 00:10:00|1272.7|1271.5|1272.1|1270.9|1272.7|1271.5|1271.6|1270.4|87
1686701700000|2023-06-14 00:15:00|1272|1270.8|1270.9|1269.7|1272.4|1271.2|1270.4|1269.2|183
1686702000000|2023-06-14 00:20:00|1270.8|1269.6|1270.7|1269.5|1270.9|1269.7|1270.3|1269.1|52
1686702300000|2023-06-14 00:25:00|1270.6|1269.4|1270.3|1269.1|1270.7|1269.5|1270.2|1269|25
1686702600000|2023-06-14 00:30:00|1270.2|1269|1270.4|1269.2|1270.6|1269.4|1270.1|1268.9|55
1686702900000|2023-06-14 00:35:00|1270.5|1269.3|1269.7|1268.5|1270.8|1269.6|1269.7|1268.5|116
1686703200000|2023-06-14 00:40:00|1269.5|1268.3|1270.5|1269.3|1270.6|1269.4|1269.5|1268.3|46
1686703500000|2023-06-14 00:45:00|1270.4|1269.2|1270.5|1269.3|1270.5|1269.3|1270.3|1269.1|10
1686703800000|2023-06-14 00:50:00|1270.2|1269|1270|1268.8|1270.2|1269|1270|1268.8|16
1686704100000|2023-06-14 00:55:00|1269.7|1268.5|1269.5|1268.3|1270.1|1268.9|1269.4|1268.2|56
1686704400000|2023-06-14 01:00:00|1269.3|1268.1|1267.8|1266.6|1269.4|1268.2|1267.8|1266.6|264
1686704700000|2023-06-14 01:05:00|1267.9|1266.7|1267.9|1266.7|1268.6|1267.4|1267.6|1266.4|111
1686705000000|2023-06-14 01:10:00|1268|1266.8|1267.6|1266.4|1268.3|1267.1|1267.5|1266.3|131
1686705300000|2023-06-14 01:15:00|1267.7|1266.5|1268|1266.8|1269|1267.8|1267.5|1266.3|58
1686705600000|2023-06-14 01:20:00|1268.1|1266.9|1267.4|1266.2|1268.2|1267|1267.3|1266.1|30
1686705900000|2023-06-14 01:25:00|1267.5|1266.3|1268|1266.8|1268|1266.8|1267|1265.8|128
1686706200000|2023-06-14 01:30:00|1267.9|1266.7|1267.7|1266.5|1268.2|1267|1266.9|1265.7|26
1686706500000|2023-06-14 01:35:00|1267.6|1266.4|1267.3|1266.1|1267.9|1266.7|1267.3|1266.1|25
1686706800000|2023-06-14 01:40:00|1267.1|1265.9|1267.1|1265.9|1267.7|1266.5|1266.8|1265.6|123
1686707100000|2023-06-14 01:45:00|1267.2|1266|1268.3|1267.1|1268.4|1267.2|1267|1265.8|50
1686707400000|2023-06-14 01:50:00|1268.4|1267.2|1268.4|1267.2|1268.9|1267.7|1268.3|1267.1|97
1686707700000|2023-06-14 01:55:00|1268.5|1267.3|1268|1266.8|1268.8|1267.6|1267.9|1266.7|38
1686708000000|2023-06-14 02:00:00|1267.9|1266.7|1267.8|1266.6|1267.9|1266.7|1267.7|1266.5|18
1686708300000|2023-06-14 02:05:00|1267.7|1266.5|1268.1|1266.9|1268.2|1267|1267.3|1266.1|27
1686708600000|2023-06-14 02:10:00|1268.2|1267|1268.1|1266.9|1268.2|1267|1267.6|1266.4|21
1686708900000|2023-06-14 02:15:00|1268|1266.8|1268.3|1267.1|1268.3|1267.1|1268|1266.8|6
1686709200000|2023-06-14 02:20:00|1268.4|1267.2|1268.5|1267.3|1268.7|1267.5|1268.3|1267.1|29
1686709500000|2023-06-14 02:25:00|1268.6|1267.4|1268.5|1267.3|1268.7|1267.5|1268.4|1267.2|130
1686709800000|2023-06-14 02:30:00|1268.8|1267.6|1268.6|1267.4|1269|1267.8|1268.4|1267.2|57
1686710100000|2023-06-14 02:35:00|1268.5|1267.3|1268.3|1267.1|1268.6|1267.4|1268.2|1267|35
1686710400000|2023-06-14 02:40:00|1268.4|1267.2|1268.2|1267|1268.8|1267.6|1268.2|1267|17
1686710700000|2023-06-14 02:45:00|1268.1|1266.9|1267.2|1266|1268.1|1266.9|1267.2|1266|30
1686711000000|2023-06-14 02:50:00|1267.3|1266.1|1268|1266.8|1268.2|1267|1267.3|1266.1|13
1686711300000|2023-06-14 02:55:00|1268.1|1266.9|1268.9|1267.7|1269|1267.8|1268.1|1266.9|25
1686711600000|2023-06-14 03:00:00|1268.8|1267.6|1268.5|1267.3|1268.8|1267.6|1268.2|1267|15
1686711900000|2023-06-14 03:05:00|1268.4|1267.2|1268.3|1267.1|1268.6|1267.4|1268.3|1267.1|4
1686712200000|2023-06-14 03:10:00|1268.2|1267|1268.7|1267.5|1268.7|1267.5|1268.2|1267|8
1686712500000|2023-06-14 03:15:00|1268.5|1267.3|1268.6|1267.4|1268.7|1267.5|1268.5|1267.3|2
1686712800000|2023-06-14 03:20:00|1268.7|1267.5|1268.5|1267.3|1268.9|1267.7|1268.4|1267.2|3
1686713100000|2023-06-14 03:25:00|1268.4|1267.2|1268.6|1267.4|1268.8|1267.6|1268.4|1267.2|18
1686713400000|2023-06-14 03:30:00|1268.5|1267.3|1268.6|1267.4|1268.8|1267.6|1268.2|1267|5
1686713700000|2023-06-14 03:35:00|1268.5|1267.3|1268.5|1267.3|1268.5|1267.3|1268.5|1267.3|0
1686714000000|2023-06-14 03:40:00|1268.6|1267.4|1268.3|1267.1|1268.6|1267.4|1268.3|1267.1|13
1686714300000|2023-06-14 03:45:00|1268.4|1267.2|1268.3|1267.1|1268.4|1267.2|1268.3|1267.1|2
1686714600000|2023-06-14 03:50:00|1268.2|1267|1268.2|1267|1268.2|1267|1268.1|1266.9|2
1686714900000|2023-06-14 03:55:00|1268.4|1267.2|1268.4|1267.2|1268.4|1267.2|1268.4|1267.2|9
1686715200000|2023-06-14 04:00:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.1|1266.9|4
1686715500000|2023-06-14 04:05:00|1268.3|1267.1|1268.2|1267|1268.3|1267.1|1268.2|1267|0
1686715800000|2023-06-14 04:10:00|||||||||1
1686716100000|2023-06-14 04:15:00|1268.3|1267.1|1268.7|1267.5|1268.8|1267.6|1268.3|1267.1|19
1686716400000|2023-06-14 04:20:00|1268.8|1267.6|1268.6|1267.4|1268.8|1267.6|1268.5|1267.3|2
1686716700000|2023-06-14 04:25:00|1268.7|1267.5|1269.3|1268.1|1269.3|1268.1|1268.6|1267.4|1
1686717000000|2023-06-14 04:30:00|1269.2|1268|1269.3|1268.1|1269.3|1268.1|1269.1|1267.9|23
1686717300000|2023-06-14 04:35:00|1269.2|1268|1269.3|1268.1|1269.3|1268.1|1269.2|1268|4
1686717600000|2023-06-14 04:40:00|1269.2|1268|1269.7|1268.5|1269.7|1268.5|1269.2|1268|14
1686717900000|2023-06-14 04:45:00|1269.6|1268.4|1269.3|1268.1|1269.7|1268.5|1269.3|1268.1|55
1686718200000|2023-06-14 04:50:00|1269.4|1268.2|1269.4|1268.2|1269.5|1268.3|1269.4|1268.2|11
1686718500000|2023-06-14 04:55:00|1269.6|1268.4|1269.3|1268.1|1269.6|1268.4|1269.3|1268.1|25
1686718800000|2023-06-14 05:00:00|1269|1267.8|1269|1267.8|1269|1267.8|1269|1267.8|36
1686719100000|2023-06-14 05:05:00|||||||||2
1686719400000|2023-06-14 05:10:00|1268.9|1267.7|1268.8|1267.6|1268.9|1267.7|1268.8|1267.6|1
1686719700000|2023-06-14 05:15:00|1268.9|1267.7|1269.2|1268|1269.2|1268|1268.9|1267.7|8
1686720000000|2023-06-14 05:20:00|1269.1|1267.9|1269.1|1267.9|1269.2|1268|1269.1|1267.9|33
1686720300000|2023-06-14 05:25:00|1269.2|1268|1268.8|1267.6|1269.3|1268.1|1268.8|1267.6|37
1686720600000|2023-06-14 05:30:00|1269|1267.8|1268.2|1267|1269|1267.8|1268|1266.8|50
1686720900000|2023-06-14 05:35:00|1268.3|1267.1|1268.1|1266.9|1268.5|1267.3|1267.9|1266.7|8
1686721200000|2023-06-14 05:40:00|1268.2|1267|1268.3|1267.1|1268.5|1267.3|1268.2|1267|18
1686721500000|2023-06-14 05:45:00|1268.4|1267.2|1268.8|1267.6|1268.8|1267.6|1268.3|1267.1|14
1686721800000|2023-06-14 05:50:00|1268.7|1267.5|1268.4|1267.2|1268.8|1267.6|1268.4|1267.2|22
1686722100000|2023-06-14 05:55:00|1268|1266.8|1268.3|1267.1|1268.3|1267.1|1267.8|1266.6|178
1686722400000|2023-06-14 06:00:00|1268.2|1267|1267.8|1266.6|1268.3|1267.1|1267.5|1266.3|137
1686722700000|2023-06-14 06:05:00|1267.7|1266.5|1268.1|1266.9|1268.2|1267|1267.5|1266.3|29
1686723000000|2023-06-14 06:10:00|1268.2|1267|1268.3|1267.1|1268.3|1267.1|1268|1266.8|30
1686723300000|2023-06-14 06:15:00|1268.2|1267|1268.4|1267.2|1268.5|1267.3|1267.9|1266.7|53
1686723600000|2023-06-14 06:20:00|1268.3|1267.1|1268.1|1266.9|1269.2|1268|1268.1|1266.9|144
1686723900000|2023-06-14 06:25:00|1268|1266.8|1267.7|1266.5|1268|1266.8|1267.6|1266.4|22
1686724200000|2023-06-14 06:30:00|1267.5|1266.3|1267.7|1266.5|1268.1|1266.9|1267.4|1266.2|42
1686724500000|2023-06-14 06:35:00|1267.6|1266.4|1267.1|1265.9|1267.7|1266.5|1266.9|1265.7|50
1686724800000|2023-06-14 06:40:00|1267.3|1266.1|1267.5|1266.3|1267.7|1266.5|1267.3|1266.1|82
1686725100000|2023-06-14 06:45:00|1267.6|1266.4|1267.5|1266.3|1267.6|1266.4|1267.4|1266.2|45
1686725400000|2023-06-14 06:50:00|1267.4|1266.2|1267.3|1266.1|1267.5|1266.3|1267.3|1266.1|56
1686725700000|2023-06-14 06:55:00|1267.4|1266.2|1267.6|1266.4|1267.6|1266.4|1267.4|1266.2|53
1686726000000|2023-06-14 07:00:00|1267.5|1266.3|1267.8|1266.6|1267.8|1266.6|1267.5|1266.3|74
1686726300000|2023-06-14 07:05:00|1267.7|1266.5|1268.3|1267.1|1268.3|1267.1|1267.7|1266.5|25
1686726600000|2023-06-14 07:10:00|1268.2|1267|1267.8|1266.6|1268.3|1267.1|1267.8|1266.6|71
1686726900000|2023-06-14 07:15:00|1268|1266.8|1268.3|1267.1|1268.3|1267.1|1267.9|1266.7|37
1686727200000|2023-06-14 07:20:00|1268.4|1267.2|1268|1266.8|1268.4|1267.2|1267.7|1266.5|97
1686727500000|2023-06-14 07:25:00|1267.8|1266.6|1267.9|1266.7|1267.9|1266.7|1267.6|1266.4|164
1686727800000|2023-06-14 07:30:00|1267.8|1266.6|1268.4|1267.2|1268.8|1267.6|1267.7|1266.5|147
1686728100000|2023-06-14 07:35:00|1268.5|1267.3|1268.8|1267.6|1269|1267.8|1268.5|1267.3|44
1686728400000|2023-06-14 07:40:00|1268.7|1267.5|1269.7|1268.5|1269.8|1268.6|1268.6|1267.4|29
1686728700000|2023-06-14 07:45:00|1269.6|1268.4|1270|1268.8|1270.1|1268.9|1269.5|1268.3|135
1686729000000|2023-06-14 07:50:00|1270.1|1268.9|1270.1|1268.9|1270.3|1269.1|1269.8|1268.6|56
1686729300000|2023-06-14 07:55:00|1270.2|1269|1269.9|1268.7|1270.3|1269.1|1269.7|1268.5|50
1686729600000|2023-06-14 08:00:00|1269.8|1268.6|1268.6|1267.4|1269.8|1268.6|1268.5|1267.3|76
1686729900000|2023-06-14 08:05:00|1268.5|1267.3|1267.3|1266.1|1268.6|1267.4|1267.3|1266.1|34
1686730200000|2023-06-14 08:10:00|1267.4|1266.2|1267.3|1266.1|1267.7|1266.5|1267.3|1266.1|16
1686730500000|2023-06-14 08:15:00|1267.2|1266|1265|1263.8|1267.3|1266.1|1265|1263.8|110
1686730800000|2023-06-14 08:20:00|1264.9|1263.7|1264.1|1262.9|1265.3|1264.1|1263.8|1262.6|295
1686731100000|2023-06-14 08:25:00|1264.2|1263|1264.3|1263.1|1264.7|1263.5|1264|1262.8|53
1686731400000|2023-06-14 08:30:00|1264.4|1263.2|1264.2|1263|1264.7|1263.5|1264|1262.8|56
1686731700000|2023-06-14 08:35:00|1264.1|1262.9|1264.1|1262.9|1264.7|1263.5|1263.7|1262.5|47
1686732000000|2023-06-14 08:40:00|1264.2|1263|1264.2|1263|1264.5|1263.3|1263.4|1262.2|578
1686732300000|2023-06-14 08:45:00|1264.1|1262.9|1263.6|1262.4|1264.1|1262.9|1263.5|1262.3|55
1686732600000|2023-06-14 08:50:00|1263.5|1262.3|1263.7|1262.5|1263.9|1262.7|1263.4|1262.2|37
1686732900000|2023-06-14 08:55:00|1263.8|1262.6|1263.1|1261.9|1263.9|1262.7|1262.9|1261.7|47
1686733200000|2023-06-14 09:00:00|1263|1261.8|1262.9|1261.7|1263.7|1262.5|1262.9|1261.7|51
1686733500000|2023-06-14 09:05:00|1262.4|1261.2|1263.5|1262.3|1263.6|1262.4|1262.1|1260.9|95
1686733800000|2023-06-14 09:10:00|1263.4|1262.2|1264|1262.8|1264.4|1263.2|1263.4|1262.2|33
1686734100000|2023-06-14 09:15:00|1263.9|1262.7|1263.5|1262.3|1264|1262.8|1262.8|1261.6|57
1686734400000|2023-06-14 09:20:00|1263.7|1262.5|1262.8|1261.6|1264.1|1262.9|1262.8|1261.6|28
1686734700000|2023-06-14 09:25:00|1262.7|1261.5|1263.3|1262.1|1263.4|1262.2|1262.6|1261.4|65
1686735000000|2023-06-14 09:30:00|1263.4|1262.2|1262.9|1261.7|1263.5|1262.3|1262.8|1261.6|30
1686735300000|2023-06-14 09:35:00|1263|1261.8|1263.1|1261.9|1263.4|1262.2|1262.6|1261.4|41
1686735600000|2023-06-14 09:40:00|1263|1261.8|1262.7|1261.5|1263.3|1262.1|1262.7|1261.5|37
1686735900000|2023-06-14 09:45:00|1262.8|1261.6|1264|1262.8|1264.2|1263|1262.8|1261.6|65
1686736200000|2023-06-14 09:50:00|1264.1|1262.9|1264.7|1263.5|1264.8|1263.6|1264.1|1262.9|58
1686736500000|2023-06-14 09:55:00|1264.8|1263.6|1265.2|1264|1265.6|1264.4|1264.8|1263.6|114
1686736800000|2023-06-14 10:00:00|1265.3|1264.1|1264.9|1263.7|1265.3|1264.1|1264.2|1263|59
1686737100000|2023-06-14 10:05:00|1264.8|1263.6|1265.4|1264.2|1265.4|1264.2|1264.7|1263.5|58
1686737400000|2023-06-14 10:10:00|1265.3|1264.1|1265|1263.8|1265.8|1264.6|1265|1263.8|60
1686737700000|2023-06-14 10:15:00|1264.9|1263.7|1265.1|1263.9|1265.3|1264.1|1264.8|1263.6|11
1686738000000|2023-06-14 10:20:00|1265.3|1264.1|1264.7|1263.5|1265.3|1264.1|1264.5|1263.3|29
1686738300000|2023-06-14 10:25:00|1264.6|1263.4|1264.9|1263.7|1265|1263.8|1264.5|1263.3|84
1686738600000|2023-06-14 10:30:00|1264.8|1263.6|1264|1262.8|1264.8|1263.6|1263.7|1262.5|34
1686738900000|2023-06-14 10:35:00|1264.2|1263|1265|1263.8|1265|1263.8|1264.2|1263|26
1686739200000|2023-06-14 10:40:00|1264.8|1263.6|1266.2|1265|1266.4|1265.2|1264.7|1263.5|78
1686739500000|2023-06-14 10:45:00|1266.1|1264.9|1266.9|1265.7|1266.9|1265.7|1266.1|1264.9|26
1686739800000|2023-06-14 10:50:00|1266.7|1265.5|1266.3|1265.1|1266.9|1265.7|1266.1|1264.9|57
1686740100000|2023-06-14 10:55:00|1266.1|1264.9|1266.4|1265.2|1266.5|1265.3|1266|1264.8|33
1686740400000|2023-06-14 11:00:00|1266.5|1265.3|1266.9|1265.7|1267.3|1266.1|1266.3|1265.1|94
1686740700000|2023-06-14 11:05:00|1266.3|1265.1|1266.8|1265.6|1267|1265.8|1266.2|1265|55
1686741000000|2023-06-14 11:10:00|1266.7|1265.5|1267.3|1266.1|1267.6|1266.4|1266.6|1265.4|103
1686741300000|2023-06-14 11:15:00|1267.1|1265.9|1266.5|1265.3|1267.4|1266.2|1266.4|1265.2|35
1686741600000|2023-06-14 11:20:00|1266.4|1265.2|1267.6|1266.4|1267.6|1266.4|1266.1|1264.9|76
1686741900000|2023-06-14 11:25:00|1267.5|1266.3|1267.6|1266.4|1268.1|1266.9|1267.5|1266.3|36
1686742200000|2023-06-14 11:30:00|1267.3|1266.1|1267.7|1266.5|1268.1|1266.9|1267.3|1266.1|253
1686742500000|2023-06-14 11:35:00|1267.4|1266.2|1266.5|1265.3|1267.4|1266.2|1266.5|1265.3|178
1686742800000|2023-06-14 11:40:00|1266.7|1265.5|1265.9|1264.7|1266.7|1265.5|1265.8|1264.6|256
1686743100000|2023-06-14 11:45:00|1266.1|1264.9|1265.4|1264.2|1266.2|1265|1265.2|1264|75
1686743400000|2023-06-14 11:50:00|1265.3|1264.1|1264.8|1263.6|1265.4|1264.2|1264.7|1263.5|91
1686743700000|2023-06-14 11:55:00|1264.7|1263.5|1264.9|1263.7|1265.7|1264.5|1264.6|1263.4|85
1686744000000|2023-06-14 12:00:00|1265|1263.8|1263.8|1262.6|1265.3|1264.1|1263.8|1262.6|145
1686744300000|2023-06-14 12:05:00|1263.9|1262.7|1264.4|1263.2|1264.4|1263.2|1263.6|1262.4|140
1686744600000|2023-06-14 12:10:00|1264.5|1263.3|1265|1263.8|1265|1263.8|1264.4|1263.2|69
1686744900000|2023-06-14 12:15:00|1264.8|1263.6|1263.8|1262.6|1265.1|1263.9|1263.8|1262.6|133
1686745200000|2023-06-14 12:20:00|1263.9|1262.7|1263.7|1262.5|1263.9|1262.7|1263.2|1262|357
1686745500000|2023-06-14 12:25:00|1263.8|1262.6|1263.6|1262.4|1264|1262.8|1263.5|1262.3|75
1686745800000|2023-06-14 12:30:00|1263.3|1262.1|1264.2|1263|1264.6|1263.4|1263.1|1261.9|154
1686746100000|2023-06-14 12:35:00|1264.1|1262.9|1263.8|1262.6|1264.2|1263|1263.4|1262.2|93
1686746400000|2023-06-14 12:40:00|1263.9|1262.7|1263.7|1262.5|1264.3|1263.1|1263|1261.8|128
1686749400000|2023-06-14 13:30:00|1264.3|1263.1|1259.5|1258.3|1264.8|1263.6|1259.1|1257.9|3771
1686749700000|2023-06-14 13:35:00|1259.4|1258.2|1258.4|1257.2|1259.8|1258.6|1256.4|1255.2|2626
1686750000000|2023-06-14 13:40:00|1258.2|1257|1259.5|1258.3|1260|1258.8|1257.6|1256.4|1867
1686750300000|2023-06-14 13:45:00|1259.4|1258.2|1260.6|1259.4|1260.9|1259.7|1258.9|1257.7|1422
1686750600000|2023-06-14 13:50:00|1260.5|1259.3|1261.5|1260.3|1262.6|1261.4|1259.9|1258.7|1127
1686750900000|2023-06-14 13:55:00|1261.3|1260.1|1264.1|1262.9|1264.1|1262.9|1260.5|1259.3|850
1686751200000|2023-06-14 14:00:00|1264|1262.8|1263|1261.8|1264.4|1263.2|1261.9|1260.7|1176
1686751500000|2023-06-14 14:05:00|1262.8|1261.6|1264|1262.8|1264.5|1263.3|1262.7|1261.5|915
1686751800000|2023-06-14 14:10:00|1263.8|1262.6|1264.1|1262.9|1264.5|1263.3|1261.9|1260.7|880
1686752100000|2023-06-14 14:15:00|1263.9|1262.7|1265.2|1264|1265.3|1264.1|1263|1261.8|823
1686752400000|2023-06-14 14:20:00|1265.3|1264.1|1266.4|1265.2|1266.5|1265.3|1264.1|1262.9|566
1686752700000|2023-06-14 14:25:00|1266.3|1265.1|1266.9|1265.7|1267.1|1265.9|1265.2|1264|1266
1686753000000|2023-06-14 14:30:00|1266.8|1265.6|1266.6|1265.4|1266.8|1265.6|1265.7|1264.5|854
1686753300000|2023-06-14 14:35:00|1266.4|1265.2|1269.3|1268.1|1269.3|1268.1|1265.6|1264.4|1030
1686753600000|2023-06-14 14:40:00|1269|1267.8|1270|1268.8|1270.3|1269.1|1268.8|1267.6|1269
1686753900000|2023-06-14 14:45:00|1270.1|1268.9|1270|1268.8|1271.2|1270|1269.1|1267.9|784
1686754200000|2023-06-14 14:50:00|1270.1|1268.9|1267|1265.8|1270.3|1269.1|1266.9|1265.7|1067
1686754500000|2023-06-14 14:55:00|1267.2|1266|1269.1|1267.9|1270.1|1268.9|1266.7|1265.5|686
1686754800000|2023-06-14 15:00:00|1269|1267.8|1269.5|1268.3|1271|1269.8|1267.7|1266.5|836
1686755100000|2023-06-14 15:05:00|1269.7|1268.5|1270.5|1269.3|1270.7|1269.5|1268.5|1267.3|823
1686755400000|2023-06-14 15:10:00|1270.7|1269.5|1270.1|1268.9|1270.7|1269.5|1269.4|1268.2|742
1686755700000|2023-06-14 15:15:00|1270.3|1269.1|1269|1267.8|1270.8|1269.6|1269|1267.8|481
1686756000000|2023-06-14 15:20:00|1268.9|1267.7|1267.8|1266.6|1269.2|1268|1267.3|1266.1|579
1686756300000|2023-06-14 15:25:00|1267.6|1266.4|1269.2|1268|1269.8|1268.6|1267.5|1266.3|563
1686756600000|2023-06-14 15:30:00|1269.3|1268.1|1268|1266.8|1269.4|1268.2|1266.3|1265.1|567
1686756900000|2023-06-14 15:35:00|1267.9|1266.7|1267.5|1266.3|1268.8|1267.6|1267.3|1266.1|562
1686757200000|2023-06-14 15:40:00|1267.4|1266.2|1269|1267.8|1269.5|1268.3|1266|1264.8|482
1686757500000|2023-06-14 15:45:00|1268.8|1267.6|1267.9|1266.7|1269.2|1268|1267.6|1266.4|510
1686757800000|2023-06-14 15:50:00|1267.6|1266.4|1266.4|1265.2|1267.9|1266.7|1266.2|1265|541
1686758100000|2023-06-14 15:55:00|1266.5|1265.3|1267|1265.8|1267.8|1266.6|1266.1|1264.9|506
1686758400000|2023-06-14 16:00:00|1267.1|1265.9|1268|1266.8|1268.2|1267|1266.6|1265.4|420
1686758700000|2023-06-14 16:05:00|1268.1|1266.9|1267.3|1266.1|1269|1267.8|1266.2|1265|801
1686759000000|2023-06-14 16:10:00|1267.1|1265.9|1267.7|1266.5|1267.9|1266.7|1266.3|1265.1|994
1686759300000|2023-06-14 16:15:00|1267.9|1266.7|1269.4|1268.2|1270.2|1269|1267.9|1266.7|604
1686759600000|2023-06-14 16:20:00|1269.6|1268.4|1272.7|1271.5|1273.2|1272|1269.4|1268.2|814
1686759900000|2023-06-14 16:25:00|1272.6|1271.4|1271.9|1270.7|1273.8|1272.6|1271.9|1270.7|647
1686760200000|2023-06-14 16:30:00|1271.7|1270.5|1272.6|1271.4|1272.9|1271.7|1271.7|1270.5|897
1686760500000|2023-06-14 16:35:00|1272.4|1271.2|1273.7|1272.5|1274|1272.8|1272.1|1270.9|996
1686760800000|2023-06-14 16:40:00|1273.5|1272.3|1273.9|1272.7|1274.5|1273.3|1273.4|1272.2|667
1686761100000|2023-06-14 16:45:00|1274|1272.8|1274.6|1273.4|1276.2|1275|1273.4|1272.2|979
1686761400000|2023-06-14 16:50:00|1274.7|1273.5|1274.2|1273|1275.3|1274.1|1272.9|1271.7|909
1686761700000|2023-06-14 16:55:00|1274.3|1273.1|1274.5|1273.3|1275.3|1274.1|1273.5|1272.3|871
1686762000000|2023-06-14 17:00:00|1274.6|1273.4|1273.6|1272.4|1275.2|1274|1273.4|1272.2|408
1686762300000|2023-06-14 17:05:00|1273.5|1272.3|1274.9|1273.7|1274.9|1273.7|1273.1|1271.9|791
1686762600000|2023-06-14 17:10:00|1274.8|1273.6|1271.4|1270.2|1274.9|1273.7|1270.7|1269.5|802
1686762900000|2023-06-14 17:15:00|1271.5|1270.3|1272.6|1271.4|1273|1271.8|1271.4|1270.2|577
1686763200000|2023-06-14 17:20:00|1272.5|1271.3|1272.4|1271.2|1272.7|1271.5|1272.2|1271|379
1686763500000|2023-06-14 17:25:00|1272.3|1271.1|1272.1|1270.9|1272.5|1271.3|1271.5|1270.3|404
1686763800000|2023-06-14 17:30:00|1272|1270.8|1271.3|1270.1|1272.2|1271|1271.1|1269.9|474
1686764100000|2023-06-14 17:35:00|1271.5|1270.3|1271|1269.8|1271.7|1270.5|1270.4|1269.2|808
1686764400000|2023-06-14 17:40:00|1270.8|1269.6|1269.9|1268.7|1270.8|1269.6|1269.9|1268.7|675
1686764700000|2023-06-14 17:45:00|1269.8|1268.6|1270.2|1269|1270.7|1269.5|1269.7|1268.5|679
1686765000000|2023-06-14 17:50:00|1270.3|1269.1|1268.9|1267.7|1270.5|1269.3|1268.3|1267.1|1057
1686765300000|2023-06-14 17:55:00|1268.8|1267.6|1269.7|1268.5|1269.7|1268.5|1268.1|1266.9|738
1686765600000|2023-06-14 18:00:00|1269.6|1268.4|1268.5|1267.3|1270|1268.8|1268.3|1267.1|622
1686765900000|2023-06-14 18:05:00|1268.7|1267.5|1266.6|1265.4|1268.9|1267.7|1266|1264.8|762
1686766200000|2023-06-14 18:10:00|1266.8|1265.6|1269.9|1268.7|1270.1|1268.9|1266.8|1265.6|2061
1686766500000|2023-06-14 18:15:00|1269.8|1268.6|1270.6|1269.4|1271.1|1269.9|1269.7|1268.5|1086
1686787200000|2023-06-15 00:00:00|1270.1|1268.9|1272.5|1271.3|1273.3|1272.1|1270.1|1268.9|295
1686787500000|2023-06-15 00:05:00|1272.6|1271.4|1271.3|1270.1|1273.8|1272.6|1271.3|1270.1|91
1686787800000|2023-06-15 00:10:00|1271.2|1270|1272|1270.8|1272.6|1271.4|1270.6|1269.4|35
1686788100000|2023-06-15 00:15:00|1271.9|1270.7|1273.1|1271.9|1273.4|1272.2|1271.9|1270.7|68
1686788400000|2023-06-15 00:20:00|1273|1271.8|1271.9|1270.7|1273|1271.8|1271.8|1270.6|69
1686788700000|2023-06-15 00:25:00|1271.8|1270.6|1272.2|1271|1272.3|1271.1|1271.7|1270.5|40
1686789000000|2023-06-15 00:30:00|1272.3|1271.1|1272.6|1271.4|1272.6|1271.4|1272.3|1271.1|17
1686789300000|2023-06-15 00:35:00|1272.8|1271.6|1272.4|1271.2|1273|1271.8|1272.3|1271.1|128
1686789600000|2023-06-15 00:40:00|1272.5|1271.3|1272.8|1271.6|1272.8|1271.6|1272.3|1271.1|121
1686789900000|2023-06-15 00:45:00|1272.7|1271.5|1272.8|1271.6|1272.9|1271.7|1272.5|1271.3|162
1686790200000|2023-06-15 00:50:00|1272.9|1271.7|1272.5|1271.3|1272.9|1271.7|1271.8|1270.6|216
1686790500000|2023-06-15 00:55:00|1272.6|1271.4|1271.9|1270.7|1272.6|1271.4|1271.7|1270.5|43
1686790800000|2023-06-15 01:00:00|1271.6|1270.4|1270.8|1269.6|1271.9|1270.7|1270.6|1269.4|83
1686791100000|2023-06-15 01:05:00|1270.9|1269.7|1272.1|1270.9|1272.1|1270.9|1270.9|1269.7|88
1686791400000|2023-06-15 01:10:00|1272|1270.8|1271.3|1270.1|1272|1270.8|1270.8|1269.6|95
1686791700000|2023-06-15 01:15:00|1271.2|1270|1271.8|1270.6|1271.9|1270.7|1271|1269.8|45
1686792000000|2023-06-15 01:20:00|1271.9|1270.7|1271|1269.8|1271.9|1270.7|1271|1269.8|16
1686792300000|2023-06-15 01:25:00|1270.9|1269.7|1270.6|1269.4|1271.2|1270|1270.5|1269.3|48
1686792600000|2023-06-15 01:30:00|1270.5|1269.3|1271.6|1270.4|1271.6|1270.4|1270.5|1269.3|124
1686792900000|2023-06-15 01:35:00|1271.5|1270.3|1270.7|1269.5|1272|1270.8|1270.6|1269.4|46
1686793200000|2023-06-15 01:40:00|1270.5|1269.3|1271.1|1269.9|1271.3|1270.1|1270.5|1269.3|25
1686793500000|2023-06-15 01:45:00|1271|1269.8|1271.2|1270|1271.9|1270.7|1270.9|1269.7|32
1686793800000|2023-06-15 01:50:00|1271.1|1269.9|1271.1|1269.9|1271.5|1270.3|1271|1269.8|7
1686794100000|2023-06-15 01:55:00|1271.2|1270|1270.8|1269.6|1271.4|1270.2|1270.7|1269.5|17
1686794400000|2023-06-15 02:00:00|1270.7|1269.5|1271.7|1270.5|1271.7|1270.5|1270.4|1269.2|62
1686794700000|2023-06-15 02:05:00|1271.6|1270.4|1271.3|1270.1|1272|1270.8|1271.3|1270.1|26
1686795000000|2023-06-15 02:10:00|1271.2|1270|1270.7|1269.5|1271.3|1270.1|1270.6|1269.4|26
1686795300000|2023-06-15 02:15:00|1270.6|1269.4|1270.8|1269.6|1270.9|1269.7|1270.6|1269.4|4
1686795600000|2023-06-15 02:20:00|1270.9|1269.7|1270.6|1269.4|1271.5|1270.3|1270.6|1269.4|15
1686795900000|2023-06-15 02:25:00|1270.7|1269.5|1270.5|1269.3|1270.9|1269.7|1270.5|1269.3|7
1686796200000|2023-06-15 02:30:00|1270.6|1269.4|1270|1268.8|1270.8|1269.6|1269.6|1268.4|15
1686796500000|2023-06-15 02:35:00|1269.9|1268.7|1269.8|1268.6|1270.2|1269|1269.7|1268.5|22
1686796800000|2023-06-15 02:40:00|1270.1|1268.9|1270.3|1269.1|1270.3|1269.1|1269.8|1268.6|22
1686797100000|2023-06-15 02:45:00|1270.4|1269.2|1270.8|1269.6|1270.8|1269.6|1270.3|1269.1|33
1686797400000|2023-06-15 02:50:00|1271|1269.8|1270.5|1269.3|1271.1|1269.9|1270.4|1269.2|17
1686797700000|2023-06-15 02:55:00|1270.6|1269.4|1270.6|1269.4|1270.8|1269.6|1270.5|1269.3|9
1686798000000|2023-06-15 03:00:00|1270.4|1269.2|1270|1268.8|1270.5|1269.3|1269.8|1268.6|15
1686798300000|2023-06-15 03:05:00|1269.9|1268.7|1270.2|1269|1270.2|1269|1269.8|1268.6|14
1686798600000|2023-06-15 03:10:00|1270.3|1269.1|1270.3|1269.1|1270.3|1269.1|1270.2|1269|10
1686798900000|2023-06-15 03:15:00|1270.4|1269.2|1270.9|1269.7|1271|1269.8|1270.2|1269|13
1686799200000|2023-06-15 03:20:00|1271.1|1269.9|1271.2|1270|1271.2|1270|1270.8|1269.6|36
1686799500000|2023-06-15 03:25:00|1271.3|1270.1|1271.9|1270.7|1272.3|1271.1|1271.3|1270.1|58
1686799800000|2023-06-15 03:30:00|1272|1270.8|1271.8|1270.6|1272|1270.8|1271.8|1270.6|14
1686800100000|2023-06-15 03:35:00|1271.7|1270.5|1271.4|1270.2|1271.8|1270.6|1271.4|1270.2|10
1686800400000|2023-06-15 03:40:00|1271.6|1270.4|1271.6|1270.4|1271.7|1270.5|1271.4|1270.2|15
1686800700000|2023-06-15 03:45:00|1271.3|1270.1|1271.4|1270.2|1271.4|1270.2|1271.1|1269.9|20
1686801000000|2023-06-15 03:50:00|1271.3|1270.1|1271.3|1270.1|1271.4|1270.2|1271.3|1270.1|1
1686801300000|2023-06-15 03:55:00|1271.2|1270|1271.2|1270|1271.3|1270.1|1271.1|1269.9|12
1686801600000|2023-06-15 04:00:00|1271.1|1269.9|1270.8|1269.6|1271.1|1269.9|1270.8|1269.6|30
1686801900000|2023-06-15 04:05:00|||||||||11
1686802200000|2023-06-15 04:10:00|1270.9|1269.7|1270.8|1269.6|1270.9|1269.7|1270.8|1269.6|9
1686802500000|2023-06-15 04:15:00|||||||||7
1686802800000|2023-06-15 04:20:00|1271.1|1269.9|1270.8|1269.6|1271.1|1269.9|1270.8|1269.6|3
1686803100000|2023-06-15 04:25:00|1270.9|1269.7|1270.5|1269.3|1270.9|1269.7|1270.4|1269.2|19
1686803400000|2023-06-15 04:30:00|1270.4|1269.2|1270.5|1269.3|1270.5|1269.3|1270.4|1269.2|10
1686803700000|2023-06-15 04:35:00|1270.6|1269.4|1270.5|1269.3|1270.6|1269.4|1270.4|1269.2|4
1686804000000|2023-06-15 04:40:00|1270.3|1269.1|1271|1269.8|1271.1|1269.9|1270.3|1269.1|14
1686804300000|2023-06-15 04:45:00|1271.1|1269.9|1271|1269.8|1271.1|1269.9|1271|1269.8|10
1686804600000|2023-06-15 04:50:00|1271.1|1269.9|1271.1|1269.9|1271.1|1269.9|1270.8|1269.6|51
1686804900000|2023-06-15 04:55:00|1270.8|1269.6|1270.9|1269.7|1271|1269.8|1270.8|1269.6|23
1686805200000|2023-06-15 05:00:00|1270.8|1269.6|1270.6|1269.4|1271|1269.8|1270.5|1269.3|55
1686805500000|2023-06-15 05:05:00|1270.5|1269.3|1270.5|1269.3|1270.5|1269.3|1270.2|1269|12
1686805800000|2023-06-15 05:10:00|1270.4|1269.2|1270.2|1269|1270.5|1269.3|1270.2|1269|11
1686806100000|2023-06-15 05:15:00|1270.4|1269.2|1271.7|1270.5|1271.7|1270.5|1270.4|1269.2|13
1686806400000|2023-06-15 05:20:00|1271.6|1270.4|1271.4|1270.2|1271.6|1270.4|1271.3|1270.1|17
1686806700000|2023-06-15 05:25:00|1271.5|1270.3|1272.1|1270.9|1272.1|1270.9|1271.5|1270.3|30
1686807000000|2023-06-15 05:30:00|1272.2|1271|1274.5|1273.3|1274.5|1273.3|1272.2|1271|210
1686807300000|2023-06-15 05:35:00|1274.6|1273.4|1275|1273.8|1275|1273.8|1274|1272.8|127
1686807600000|2023-06-15 05:40:00|1274.9|1273.7|1275.4|1274.2|1275.5|1274.3|1274.5|1273.3|198
1686807900000|2023-06-15 05:45:00|1275.3|1274.1|1275.8|1274.6|1275.8|1274.6|1275.1|1273.9|49
1686808200000|2023-06-15 05:50:00|1275.6|1274.4|1277|1275.8|1277.2|1276|1275.6|1274.4|187
1686808500000|2023-06-15 05:55:00|1276.9|1275.7|1277|1275.8|1277.3|1276.1|1276.8|1275.6|80
1686808800000|2023-06-15 06:00:00|1277.1|1275.9|1277.2|1276|1277.5|1276.3|1276.6|1275.4|147
1686809100000|2023-06-15 06:05:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1276.7|1275.5|111
1686809400000|2023-06-15 06:10:00|1277.9|1276.7|1278.3|1277.1|1278.6|1277.4|1277.9|1276.7|55
1686809700000|2023-06-15 06:15:00|1278.4|1277.2|1277.8|1276.6|1279.1|1277.9|1277.7|1276.5|86
1686810000000|2023-06-15 06:20:00|1277.9|1276.7|1280.3|1279.1|1280.3|1279.1|1277.9|1276.7|117
1686810300000|2023-06-15 06:25:00|1280.5|1279.3|1280.1|1278.9|1280.7|1279.5|1279.7|1278.5|107
1686810600000|2023-06-15 06:30:00|1280.2|1279|1280.4|1279.2|1280.7|1279.5|1280|1278.8|119
1686810900000|2023-06-15 06:35:00|1280.5|1279.3|1281.5|1280.3|1281.5|1280.3|1280.1|1278.9|210
1686811200000|2023-06-15 06:40:00|1281.2|1280|1281.4|1280.2|1281.5|1280.3|1281.2|1280|173
1686811500000|2023-06-15 06:45:00|1281.5|1280.3|1281.5|1280.3|1281.8|1280.6|1281.2|1280|218
1686811800000|2023-06-15 06:50:00|1281.6|1280.4|1281.6|1280.4|1282.2|1281|1281.4|1280.2|142
1686812100000|2023-06-15 06:55:00|1281.5|1280.3|1281.9|1280.7|1282.5|1281.3|1281.5|1280.3|187
1686812400000|2023-06-15 07:00:00|1281.7|1280.5|1280|1278.8|1281.7|1280.5|1279.6|1278.4|107
1686812700000|2023-06-15 07:05:00|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.3|1278.1|60
1686813000000|2023-06-15 07:10:00|1280|1278.8|1280.2|1279|1280.3|1279.1|1280|1278.8|88
1686813300000|2023-06-15 07:15:00|1280.1|1278.9|1281.5|1280.3|1281.5|1280.3|1280|1278.8|66
1686813600000|2023-06-15 07:20:00|1281.4|1280.2|1280.5|1279.3|1281.6|1280.4|1280.4|1279.2|79
1686813900000|2023-06-15 07:25:00|1280.4|1279.2|1281.8|1280.6|1281.8|1280.6|1280.3|1279.1|80
1686814200000|2023-06-15 07:30:00|1281.7|1280.5|1282.3|1281.1|1282.5|1281.3|1281.7|1280.5|42
1686814500000|2023-06-15 07:35:00|1282.2|1281|1281.5|1280.3|1282.2|1281|1281.2|1280|30
1686814800000|2023-06-15 07:40:00|1281.7|1280.5|1281|1279.8|1281.9|1280.7|1281|1279.8|60
1686815100000|2023-06-15 07:45:00|1281.2|1280|1282|1280.8|1282.3|1281.1|1281.2|1280|27
1686815400000|2023-06-15 07:50:00|1281.8|1280.6|1282.2|1281|1282.2|1281|1281.7|1280.5|22
1686815700000|2023-06-15 07:55:00|1282|1280.8|1283.2|1282|1283.6|1282.4|1281.8|1280.6|175
1686816000000|2023-06-15 08:00:00|1283.1|1281.9|1284.9|1283.7|1284.9|1283.7|1282.8|1281.6|139
1686816300000|2023-06-15 08:05:00|1285.3|1284.1|1287|1285.8|1287.3|1286.1|1284.8|1283.6|282
1686816600000|2023-06-15 08:10:00|1286.8|1285.6|1288.1|1286.9|1288.2|1287|1286.6|1285.4|121
1686816900000|2023-06-15 08:15:00|1288.2|1287|1287.7|1286.5|1288.9|1287.7|1287.5|1286.3|199
1686817200000|2023-06-15 08:20:00|1287.8|1286.6|1287.4|1286.2|1288.4|1287.2|1286.7|1285.5|115
1686817500000|2023-06-15 08:25:00|1287.3|1286.1|1288.8|1287.6|1288.8|1287.6|1287.3|1286.1|100
1686817800000|2023-06-15 08:30:00|1289|1287.8|1289.2|1288|1289.8|1288.6|1289|1287.8|181
1686818100000|2023-06-15 08:35:00|1289.1|1287.9|1289.1|1287.9|1289.4|1288.2|1289|1287.8|61
1686818400000|2023-06-15 08:40:00|1288.6|1287.4|1287.8|1286.6|1288.6|1287.4|1287.4|1286.2|87
1686818700000|2023-06-15 08:45:00|1287.9|1286.7|1287.9|1286.7|1288.1|1286.9|1286.9|1285.7|56
1686819000000|2023-06-15 08:50:00|1287.8|1286.6|1286.9|1285.7|1288|1286.8|1286.8|1285.6|64
1686819300000|2023-06-15 08:55:00|1286.8|1285.6|1287.7|1286.5|1288.1|1286.9|1286.7|1285.5|122
1686819600000|2023-06-15 09:00:00|1287.5|1286.3|1286.1|1284.9|1287.5|1286.3|1285.8|1284.6|177
1686819900000|2023-06-15 09:05:00|1286|1284.8|1286.3|1285.1|1286.3|1285.1|1285.8|1284.6|65
1686820200000|2023-06-15 09:10:00|1286.4|1285.2|1286.9|1285.7|1286.9|1285.7|1285.7|1284.5|65
1686820500000|2023-06-15 09:15:00|1287|1285.8|1286.9|1285.7|1287.3|1286.1|1286.7|1285.5|68
1686820800000|2023-06-15 09:20:00|1287|1285.8|1286.5|1285.3|1287.1|1285.9|1286.2|1285|30
1686821100000|2023-06-15 09:25:00|1286.3|1285.1|1284.9|1283.7|1286.3|1285.1|1284.3|1283.1|109
1686821400000|2023-06-15 09:30:00|1285|1283.8|1285.6|1284.4|1285.6|1284.4|1284.9|1283.7|68
1686821700000|2023-06-15 09:35:00|1285.5|1284.3|1284.7|1283.5|1286.4|1285.2|1284.7|1283.5|129
1686822000000|2023-06-15 09:40:00|1284.8|1283.6|1285.8|1284.6|1285.8|1284.6|1284.6|1283.4|35
1686822300000|2023-06-15 09:45:00|1285.9|1284.7|1286.7|1285.5|1287.1|1285.9|1285.8|1284.6|77
1686822600000|2023-06-15 09:50:00|1286.6|1285.4|1285.5|1284.3|1286.6|1285.4|1285.2|1284|41
1686822900000|2023-06-15 09:55:00|1285.4|1284.2|1285.4|1284.2|1285.6|1284.4|1284.5|1283.3|81
1686823200000|2023-06-15 10:00:00|1285.3|1284.1|1284.5|1283.3|1285.7|1284.5|1284.5|1283.3|69
1686823500000|2023-06-15 10:05:00|1284|1282.8|1283|1281.8|1284|1282.8|1283|1281.8|413
1686823800000|2023-06-15 10:10:00|1283.2|1282|1283.1|1281.9|1283.5|1282.3|1283|1281.8|154
1686824100000|2023-06-15 10:15:00|1283.2|1282|1284.2|1283|1284.5|1283.3|1282.9|1281.7|66
1686824400000|2023-06-15 10:20:00|1283.9|1282.7|1283.2|1282|1284|1282.8|1283.2|1282|62
1686824700000|2023-06-15 10:25:00|1283|1281.8|1284.7|1283.5|1285.1|1283.9|1283|1281.8|52
1686825000000|2023-06-15 10:30:00|1284.6|1283.4|1285.5|1284.3|1285.9|1284.7|1284.5|1283.3|52
1686825300000|2023-06-15 10:35:00|1285.4|1284.2|1284.8|1283.6|1285.7|1284.5|1284.5|1283.3|40
1686825600000|2023-06-15 10:40:00|1284.7|1283.5|1284.3|1283.1|1285.2|1284|1284|1282.8|75
1686825900000|2023-06-15 10:45:00|1284.4|1283.2|1284.1|1282.9|1285|1283.8|1284.1|1282.9|165
1686826200000|2023-06-15 10:50:00|1284.2|1283|1284.1|1282.9|1284.4|1283.2|1283.4|1282.2|87
1686826500000|2023-06-15 10:55:00|1284.3|1283.1|1285|1283.8|1285.2|1284|1284.3|1283.1|83
1686826800000|2023-06-15 11:00:00|1285.1|1283.9|1285.4|1284.2|1285.8|1284.6|1285|1283.8|51
1686827100000|2023-06-15 11:05:00|1285.3|1284.1|1284.7|1283.5|1285.3|1284.1|1284.7|1283.5|162
1686827400000|2023-06-15 11:10:00|1284.5|1283.3|1284.7|1283.5|1285.3|1284.1|1284.4|1283.2|96
1686827700000|2023-06-15 11:15:00|1284.8|1283.6|1286|1284.8|1286|1284.8|1284.6|1283.4|63
1686828000000|2023-06-15 11:20:00|1286.1|1284.9|1286.3|1285.1|1286.6|1285.4|1285.9|1284.7|83
1686828300000|2023-06-15 11:25:00|1286.4|1285.2|1286.8|1285.6|1287|1285.8|1286.2|1285|103
1686828600000|2023-06-15 11:30:00|1286.7|1285.5|1287.2|1286|1287.3|1286.1|1286.5|1285.3|129
1686828900000|2023-06-15 11:35:00|1287.1|1285.9|1287.2|1286|1287.5|1286.3|1286.6|1285.4|89
1686829200000|2023-06-15 11:40:00|1287.4|1286.2|1287.9|1286.7|1288.3|1287.1|1287.4|1286.2|151
1686829500000|2023-06-15 11:45:00|1288|1286.8|1288.7|1287.5|1289.5|1288.3|1287.9|1286.7|209
1686829800000|2023-06-15 11:50:00|1288.6|1287.4|1289.7|1288.5|1289.9|1288.7|1288.4|1287.2|170
1686830100000|2023-06-15 11:55:00|1289.8|1288.6|1290.2|1289|1290.9|1289.7|1289.5|1288.3|311
1686830400000|2023-06-15 12:00:00|1290.4|1289.2|1289.9|1288.7|1290.5|1289.3|1289.6|1288.4|158
1686830700000|2023-06-15 12:05:00|1290|1288.8|1290.2|1289|1291.1|1289.9|1289.4|1288.2|199
1686831000000|2023-06-15 12:10:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1288.9|1287.7|181
1686831300000|2023-06-15 12:15:00|1289.7|1288.5|1290|1288.8|1290.5|1289.3|1289.7|1288.5|191
1686831600000|2023-06-15 12:20:00|1290.1|1288.9|1289.3|1288.1|1290.3|1289.1|1288.7|1287.5|224
1686831900000|2023-06-15 12:25:00|1289.2|1288|1288.5|1287.3|1289.3|1288.1|1288.1|1286.9|169
1686832200000|2023-06-15 12:30:00|1288.6|1287.4|1288.9|1287.7|1289.5|1288.3|1288.5|1287.3|248
1686832500000|2023-06-15 12:35:00|1288.8|1287.6|1288.2|1287|1289.4|1288.2|1287|1285.8|206
1686832800000|2023-06-15 12:40:00|1288.1|1286.9|1288.6|1287.4|1289.3|1288.1|1287.7|1286.5|203
1686835800000|2023-06-15 13:30:00|1289.4|1288.2|1291.6|1290.4|1293.7|1292.5|1289.2|1288|3100
1686836100000|2023-06-15 13:35:00|1291.8|1290.6|1289.8|1288.6|1292.1|1290.9|1289.7|1288.5|1231
1686836400000|2023-06-15 13:40:00|1289.7|1288.5|1292.4|1291.2|1292.5|1291.3|1289.7|1288.5|1047
1686836700000|2023-06-15 13:45:00|1292.3|1291.1|1294.8|1293.6|1295.1|1293.9|1290.9|1289.7|1555
1686837000000|2023-06-15 13:50:00|1295|1293.8|1295.5|1294.3|1295.6|1294.4|1293.6|1292.4|801
1686837300000|2023-06-15 13:55:00|1296.3|1295.1|1299.8|1298.6|1301.7|1300.5|1296.2|1295|1878
1686837600000|2023-06-15 14:00:00|1300|1298.8|1300|1298.8|1300.6|1299.4|1298.6|1297.4|1481
1686837900000|2023-06-15 14:05:00|1300.1|1298.9|1297.9|1296.7|1301.2|1300|1297.6|1296.4|936
1686838200000|2023-06-15 14:10:00|1298|1296.8|1293.9|1292.7|1298.6|1297.4|1293.4|1292.2|1336
1686838500000|2023-06-15 14:15:00|1293.7|1292.5|1295.4|1294.2|1296.7|1295.5|1292.8|1291.6|1189
1686838800000|2023-06-15 14:20:00|1295.3|1294.1|1296.2|1295|1297.3|1296.1|1295.2|1294|1316
1686839100000|2023-06-15 14:25:00|1296.3|1295.1|1296.9|1295.7|1297.3|1296.1|1295.3|1294.1|2085
1686839400000|2023-06-15 14:30:00|1297.1|1295.9|1299.2|1298|1299.4|1298.2|1296.7|1295.5|1811
1686839700000|2023-06-15 14:35:00|1299.4|1298.2|1299.1|1297.9|1300.2|1299|1299|1297.8|1454
1686840000000|2023-06-15 14:40:00|1299.3|1298.1|1299.7|1298.5|1301|1299.8|1299.3|1298.1|1249
1686840300000|2023-06-15 14:45:00|1299.9|1298.7|1301.9|1300.7|1302.4|1301.2|1299.5|1298.3|1134
1686840600000|2023-06-15 14:50:00|1302.2|1301|1301.7|1300.5|1302.7|1301.5|1300.6|1299.4|1372
1686840900000|2023-06-15 14:55:00|1301.8|1300.6|1301.1|1299.9|1302.5|1301.3|1300.5|1299.3|954
1686841200000|2023-06-15 15:00:00|1301|1299.8|1301.2|1300|1302.8|1301.6|1300.7|1299.5|851
1686841500000|2023-06-15 15:05:00|1301.1|1299.9|1299.4|1298.2|1301.1|1299.9|1299.2|1298|747
1686841800000|2023-06-15 15:10:00|1299.5|1298.3|1300.7|1299.5|1300.9|1299.7|1298.4|1297.2|1073
1686842100000|2023-06-15 15:15:00|1300.8|1299.6|1302.2|1301|1302.5|1301.3|1300.4|1299.2|659
1686842400000|2023-06-15 15:20:00|1302.3|1301.1|1303.5|1302.3|1303.5|1302.3|1301.4|1300.2|592
1686842700000|2023-06-15 15:25:00|1303.6|1302.4|1300.7|1299.5|1303.7|1302.5|1300.4|1299.2|830
1686843000000|2023-06-15 15:30:00|1300.6|1299.4|1301.4|1300.2|1302|1300.8|1300.6|1299.4|440
1686843300000|2023-06-15 15:35:00|1301.2|1300|1301.4|1300.2|1301.9|1300.7|1300.7|1299.5|845
1686843600000|2023-06-15 15:40:00|1301.5|1300.3|1298.9|1297.7|1301.9|1300.7|1298.1|1296.9|641
1686843900000|2023-06-15 15:45:00|1299|1297.8|1298.5|1297.3|1299.4|1298.2|1298.2|1297|578
1686844200000|2023-06-15 15:50:00|1298.4|1297.2|1298.5|1297.3|1299|1297.8|1298.2|1297|603
1686844500000|2023-06-15 15:55:00|1298.7|1297.5|1297.1|1295.9|1298.7|1297.5|1296.5|1295.3|777
1686844800000|2023-06-15 16:00:00|1297|1295.8|1300.4|1299.2|1300.5|1299.3|1296.8|1295.6|1166
1686845100000|2023-06-15 16:05:00|1300.3|1299.1|1303.1|1301.9|1303.4|1302.2|1300|1298.8|642
1686845400000|2023-06-15 16:10:00|1303|1301.8|1302.9|1301.7|1303.8|1302.6|1302.5|1301.3|644
1686845700000|2023-06-15 16:15:00|1302.7|1301.5|1303.5|1302.3|1303.8|1302.6|1301.5|1300.3|625
1686846000000|2023-06-15 16:20:00|1303.4|1302.2|1303|1301.8|1304.3|1303.1|1302|1300.8|437
1686846300000|2023-06-15 16:25:00|1303.1|1301.9|1303.3|1302.1|1303.4|1302.2|1302.1|1300.9|453
1686846600000|2023-06-15 16:30:00|1303.1|1301.9|1303.5|1302.3|1304.1|1302.9|1302.9|1301.7|431
1686846900000|2023-06-15 16:35:00|1303.3|1302.1|1306|1304.8|1306.6|1305.4|1303.2|1302|652
1686847200000|2023-06-15 16:40:00|1306.2|1305|1306.3|1305.1|1306.5|1305.3|1305.6|1304.4|686
1686847500000|2023-06-15 16:45:00|1306|1304.8|1307.6|1306.4|1307.8|1306.6|1306|1304.8|667
1686847800000|2023-06-15 16:50:00|1307.4|1306.2|1309.4|1308.2|1310|1308.8|1307.3|1306.1|1345
1686848100000|2023-06-15 16:55:00|1309.2|1308|1308|1306.8|1309.4|1308.2|1307.5|1306.3|701
1686848400000|2023-06-15 17:00:00|1308.1|1306.9|1307.7|1306.5|1308.5|1307.3|1307.5|1306.3|514
1686848700000|2023-06-15 17:05:00|1308|1306.8|1307.8|1306.6|1308.4|1307.2|1306.8|1305.6|867
1686849000000|2023-06-15 17:10:00|1308|1306.8|1309.1|1307.9|1309.3|1308.1|1307.8|1306.6|1059
1686849300000|2023-06-15 17:15:00|1309.2|1308|1312.2|1311|1313.2|1312|1309.2|1308|1279
1686849600000|2023-06-15 17:20:00|1312.3|1311.1|1312.8|1311.6|1313.1|1311.9|1311.9|1310.7|586
1686849900000|2023-06-15 17:25:00|1312.9|1311.7|1313.6|1312.4|1314.3|1313.1|1312.8|1311.6|701
1686850200000|2023-06-15 17:30:00|1313.7|1312.5|1313.5|1312.3|1315.9|1314.7|1313.5|1312.3|860
1686850500000|2023-06-15 17:35:00|1313.7|1312.5|1314.6|1313.4|1314.9|1313.7|1312.9|1311.7|1019
1686850800000|2023-06-15 17:40:00|1314.7|1313.5|1316.8|1315.6|1318.1|1316.9|1314.6|1313.4|1288
1686851100000|2023-06-15 17:45:00|1316.7|1315.5|1318.2|1317|1319.7|1318.5|1316.6|1315.4|1478
1686851400000|2023-06-15 17:50:00|1318.1|1316.9|1318.2|1317|1318.9|1317.7|1316.6|1315.4|755
1686851700000|2023-06-15 17:55:00|1318.1|1316.9|1317.9|1316.7|1318.9|1317.7|1317.4|1316.2|1204
1686852000000|2023-06-15 18:00:00|1317.7|1316.5|1315.6|1314.4|1318|1316.8|1315.6|1314.4|1548
1686852300000|2023-06-15 18:05:00|1315.9|1314.7|1315.5|1314.3|1316.6|1315.4|1315.3|1314.1|1016
1686852600000|2023-06-15 18:10:00|1315.6|1314.4|1316.7|1315.5|1317.4|1316.2|1315.2|1314|2487
1686852900000|2023-06-15 18:15:00|1316.8|1315.6|1317.3|1316.1|1317.5|1316.3|1315.8|1314.6|1573
1686873600000|2023-06-16 00:00:00|1315.1|1313.9|1319|1317.8|1319.1|1317.9|1314.5|1313.3|563
1686873900000|2023-06-16 00:05:00|1318.9|1317.7|1320.6|1319.4|1320.6|1319.4|1318.8|1317.6|161
1686874200000|2023-06-16 00:10:00|1320.5|1319.3|1319.5|1318.3|1321|1319.8|1319.2|1318|155
1686874500000|2023-06-16 00:15:00|1319.4|1318.2|1318.7|1317.5|1320.6|1319.4|1318.6|1317.4|119
1686874800000|2023-06-16 00:20:00|1318.6|1317.4|1318.8|1317.6|1319.1|1317.9|1317.7|1316.5|104
1686875100000|2023-06-16 00:25:00|1318.5|1317.3|1318.6|1317.4|1319.3|1318.1|1317.9|1316.7|71
1686875400000|2023-06-16 00:30:00|1318.4|1317.2|1318.4|1317.2|1318.9|1317.7|1318.4|1317.2|34
1686875700000|2023-06-16 00:35:00|1318.6|1317.4|1319.2|1318|1319.4|1318.2|1318.6|1317.4|48
1686876000000|2023-06-16 00:40:00|1319.3|1318.1|1319.5|1318.3|1319.6|1318.4|1318.9|1317.7|45
1686876300000|2023-06-16 00:45:00|1319.4|1318.2|1320|1318.8|1320|1318.8|1319.4|1318.2|50
1686876600000|2023-06-16 00:50:00|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1318.9|1317.7|137
1686876900000|2023-06-16 00:55:00|1320|1318.8|1320.1|1318.9|1320.4|1319.2|1319.9|1318.7|106
1686877200000|2023-06-16 01:00:00|1320|1318.8|1321.7|1320.5|1321.7|1320.5|1319.2|1318|226
1686877500000|2023-06-16 01:05:00|1321.9|1320.7|1321.2|1320|1322.1|1320.9|1320.5|1319.3|175
1686877800000|2023-06-16 01:10:00|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1320.3|1319.1|34
1686878100000|2023-06-16 01:15:00|1320.9|1319.7|1321.3|1320.1|1321.3|1320.1|1319.8|1318.6|294
1686878400000|2023-06-16 01:20:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1320|1318.8|330
1686878700000|2023-06-16 01:25:00|1321.6|1320.4|1321.9|1320.7|1322.4|1321.2|1321.6|1320.4|234
1686879000000|2023-06-16 01:30:00|1321.6|1320.4|1320.9|1319.7|1321.7|1320.5|1320.7|1319.5|527
1686879300000|2023-06-16 01:35:00|1321|1319.8|1320.3|1319.1|1321.1|1319.9|1320.1|1318.9|79
1686879600000|2023-06-16 01:40:00|1320.2|1319|1320.8|1319.6|1320.8|1319.6|1320|1318.8|62
1686879900000|2023-06-16 01:45:00|1320.7|1319.5|1321.6|1320.4|1321.8|1320.6|1320.6|1319.4|78
1686880200000|2023-06-16 01:50:00|1321.7|1320.5|1322|1320.8|1322.1|1320.9|1321.6|1320.4|62
1686880500000|2023-06-16 01:55:00|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|43
1686880800000|2023-06-16 02:00:00|1321.9|1320.7|1321.8|1320.6|1322.2|1321|1321.8|1320.6|73
1686881100000|2023-06-16 02:05:00|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.7|1320.5|29
1686881400000|2023-06-16 02:10:00|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.7|1320.5|122
1686881700000|2023-06-16 02:15:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|22
1686882000000|2023-06-16 02:20:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1321.7|1320.5|33
1686882300000|2023-06-16 02:25:00|1322.1|1320.9|1322.3|1321.1|1322.3|1321.1|1321.6|1320.4|111
1686882600000|2023-06-16 02:30:00|1322.4|1321.2|1323|1321.8|1323|1321.8|1322.1|1320.9|57
1686882900000|2023-06-16 02:35:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.1|1321.9|37
1686883200000|2023-06-16 02:40:00|||||||||22
1686883500000|2023-06-16 02:45:00|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1322.9|1321.7|90
1686883800000|2023-06-16 02:50:00|1323.3|1322.1|1324.7|1323.5|1324.7|1323.5|1323.2|1322|127
1686884100000|2023-06-16 02:55:00|1324.6|1323.4|1325.4|1324.2|1325.4|1324.2|1324.6|1323.4|70
1686884400000|2023-06-16 03:00:00|1325.3|1324.1|1325.6|1324.4|1326.1|1324.9|1325.2|1324|28
1686884700000|2023-06-16 03:05:00|1325.7|1324.5|1326.8|1325.6|1326.8|1325.6|1325.6|1324.4|146
1686885000000|2023-06-16 03:10:00|1326.7|1325.5|1326.6|1325.4|1327.5|1326.3|1326.6|1325.4|153
1686885300000|2023-06-16 03:15:00|1326.7|1325.5|1327.1|1325.9|1327.5|1326.3|1326.4|1325.2|74
1686885600000|2023-06-16 03:20:00|1327|1325.8|1328.7|1327.5|1328.7|1327.5|1327|1325.8|223
1686885900000|2023-06-16 03:25:00|1328.6|1327.4|1328.7|1327.5|1329.2|1328|1328.6|1327.4|89
1686886200000|2023-06-16 03:30:00|1329.1|1327.9|1328.1|1326.9|1329.1|1327.9|1328.1|1326.9|148
1686886500000|2023-06-16 03:35:00|1328|1326.8|1327.6|1326.4|1328|1326.8|1327.6|1326.4|78
1686886800000|2023-06-16 03:40:00|1327.2|1326|1326.9|1325.7|1327.3|1326.1|1326.6|1325.4|89
1686887100000|2023-06-16 03:45:00|1327.1|1325.9|1327.3|1326.1|1327.4|1326.2|1327.1|1325.9|53
1686887400000|2023-06-16 03:50:00|1327.1|1325.9|1326.6|1325.4|1327.1|1325.9|1326.5|1325.3|20
1686887700000|2023-06-16 03:55:00|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|15
1686888000000|2023-06-16 04:00:00|1326.5|1325.3|1326.1|1324.9|1326.5|1325.3|1325.9|1324.7|73
1686888300000|2023-06-16 04:05:00|1325.9|1324.7|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|26
1686888600000|2023-06-16 04:10:00|1326|1324.8|1325.8|1324.6|1326.3|1325.1|1325.8|1324.6|75
1686888900000|2023-06-16 04:15:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|5
1686889200000|2023-06-16 04:20:00|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1325.9|1324.7|3
1686889500000|2023-06-16 04:25:00|1325.9|1324.7|1325.6|1324.4|1326.3|1325.1|1324.8|1323.6|86
1686889800000|2023-06-16 04:30:00|1325.5|1324.3|1325.9|1324.7|1326.2|1325|1325.5|1324.3|12
1686890100000|2023-06-16 04:35:00|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1325.9|1324.7|6
1686890400000|2023-06-16 04:40:00|1326|1324.8|1326.1|1324.9|1326.3|1325.1|1326|1324.8|5
1686890700000|2023-06-16 04:45:00|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.7|1324.5|20
1686891000000|2023-06-16 04:50:00|1326|1324.8|1325.9|1324.7|1326.2|1325|1325.8|1324.6|4
1686891300000|2023-06-16 04:55:00|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1325.9|1324.7|9
1686891600000|2023-06-16 05:00:00|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|13
1686891900000|2023-06-16 05:05:00|1325.9|1324.7|1326.2|1325|1326.4|1325.2|1325.9|1324.7|157
1686892200000|2023-06-16 05:10:00|1326.1|1324.9|1325.7|1324.5|1326.1|1324.9|1325.5|1324.3|40
1686892500000|2023-06-16 05:15:00|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.8|1324.6|12
1686892800000|2023-06-16 05:20:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1325.8|1324.6|66
1686893100000|2023-06-16 05:25:00|1326.3|1325.1|1326.9|1325.7|1327|1325.8|1326.2|1325|26
1686893400000|2023-06-16 05:30:00|1327|1325.8|1327.4|1326.2|1327.7|1326.5|1326.4|1325.2|184
1686893700000|2023-06-16 05:35:00|1327.5|1326.3|1328|1326.8|1328.1|1326.9|1326.7|1325.5|288
1686894000000|2023-06-16 05:40:00|1327.9|1326.7|1327.2|1326|1328.2|1327|1327.1|1325.9|209
1686894300000|2023-06-16 05:45:00|1327.3|1326.1|1328.1|1326.9|1328.1|1326.9|1327.2|1326|33
1686894600000|2023-06-16 05:50:00|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1327.8|1326.6|205
1686894900000|2023-06-16 05:55:00|1328.7|1327.5|1328.3|1327.1|1328.9|1327.7|1327.6|1326.4|615
1686895200000|2023-06-16 06:00:00|1328.2|1327|1328.4|1327.2|1328.6|1327.4|1328.2|1327|199
1686895500000|2023-06-16 06:05:00|1328.7|1327.5|1329.6|1328.4|1329.7|1328.5|1328.4|1327.2|72
1686895800000|2023-06-16 06:10:00|1329.7|1328.5|1329.9|1328.7|1330.2|1329|1329.6|1328.4|273
1686896100000|2023-06-16 06:15:00|1329.7|1328.5|1330.5|1329.3|1330.6|1329.4|1329.2|1328|279
1686896400000|2023-06-16 06:20:00|1330.6|1329.4|1330.7|1329.5|1330.9|1329.7|1330.2|1329|288
1686896700000|2023-06-16 06:25:00|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330|1328.8|45
1686897000000|2023-06-16 06:30:00|1330.4|1329.2|1327.7|1326.5|1330.7|1329.5|1327.6|1326.4|234
1686897300000|2023-06-16 06:35:00|1327.8|1326.6|1326.7|1325.5|1328.5|1327.3|1326.7|1325.5|136
1686897600000|2023-06-16 06:40:00|1326.5|1325.3|1326.5|1325.3|1327.6|1326.4|1326.4|1325.2|101
1686897900000|2023-06-16 06:45:00|1326.4|1325.2|1327.3|1326.1|1327.4|1326.2|1326.4|1325.2|63
1686898200000|2023-06-16 06:50:00|1327.4|1326.2|1328.5|1327.3|1328.5|1327.3|1327.3|1326.1|163
1686898500000|2023-06-16 06:55:00|1328.7|1327.5|1330.1|1328.9|1331.2|1330|1328.5|1327.3|897
1686898800000|2023-06-16 07:00:00|1329.9|1328.7|1328.4|1327.2|1329.9|1328.7|1328.4|1327.2|227
1686899100000|2023-06-16 07:05:00|1328.5|1327.3|1330.3|1329.1|1330.5|1329.3|1328.5|1327.3|215
1686899400000|2023-06-16 07:10:00|1330.6|1329.4|1331.3|1330.1|1331.4|1330.2|1330.1|1328.9|285
1686899700000|2023-06-16 07:15:00|1331.4|1330.2|1332|1330.8|1332.4|1331.2|1331.3|1330.1|230
1686900000000|2023-06-16 07:20:00|1331.9|1330.7|1332|1330.8|1332.6|1331.4|1331.8|1330.6|86
1686900300000|2023-06-16 07:25:00|1332.2|1331|1332.2|1331|1333|1331.8|1332|1330.8|61
1686900600000|2023-06-16 07:30:00|1332.1|1330.9|1333.4|1332.2|1334.2|1333|1332|1330.8|237
1686900900000|2023-06-16 07:35:00|1333.3|1332.1|1333.4|1332.2|1333.8|1332.6|1332.6|1331.4|53
1686901200000|2023-06-16 07:40:00|1333.2|1332|1333.4|1332.2|1333.5|1332.3|1333.1|1331.9|32
1686901500000|2023-06-16 07:45:00|1333.3|1332.1|1334.4|1333.2|1334.4|1333.2|1333|1331.8|51
1686901800000|2023-06-16 07:50:00|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1333.1|1331.9|117
1686902100000|2023-06-16 07:55:00|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1333.6|1332.4|59
1686902400000|2023-06-16 08:00:00|1334.2|1333|1332.5|1331.3|1334.2|1333|1332.4|1331.2|168
1686902700000|2023-06-16 08:05:00|1332.4|1331.2|1332.6|1331.4|1333|1331.8|1332|1330.8|55
1686903000000|2023-06-16 08:10:00|1332.8|1331.6|1333.3|1332.1|1333.6|1332.4|1332.7|1331.5|50
1686903300000|2023-06-16 08:15:00|1333.4|1332.2|1334.6|1333.4|1334.6|1333.4|1333.2|1332|56
1686903600000|2023-06-16 08:20:00|1334.4|1333.2|1334|1332.8|1334.6|1333.4|1333.8|1332.6|35
1686903900000|2023-06-16 08:25:00|1334.2|1333|1334.5|1333.3|1334.7|1333.5|1334.1|1332.9|66
1686904200000|2023-06-16 08:30:00|1334.7|1333.5|1335.1|1333.9|1335.2|1334|1334.5|1333.3|128
1686904500000|2023-06-16 08:35:00|1335|1333.8|1335.3|1334.1|1335.4|1334.2|1334.3|1333.1|87
1686904800000|2023-06-16 08:40:00|1335.4|1334.2|1334.8|1333.6|1335.4|1334.2|1334.8|1333.6|37
1686905100000|2023-06-16 08:45:00|1334.7|1333.5|1333.9|1332.7|1334.8|1333.6|1333.8|1332.6|28
1686905400000|2023-06-16 08:50:00|1333.8|1332.6|1334.1|1332.9|1334.1|1332.9|1333.7|1332.5|43
1686905700000|2023-06-16 08:55:00|1334|1332.8|1334.9|1333.7|1335|1333.8|1333.8|1332.6|34
1686906000000|2023-06-16 09:00:00|1334.8|1333.6|1334|1332.8|1335.4|1334.2|1333.9|1332.7|188
1686906300000|2023-06-16 09:05:00|1333.9|1332.7|1332.1|1330.9|1334.3|1333.1|1331.5|1330.3|367
1686906600000|2023-06-16 09:10:00|1332|1330.8|1330.3|1329.1|1332.9|1331.7|1330|1328.8|187
1686906900000|2023-06-16 09:15:00|1330.2|1329|1330.8|1329.6|1331|1329.8|1330|1328.8|310
1686907200000|2023-06-16 09:20:00|1330.9|1329.7|1331.6|1330.4|1331.6|1330.4|1330.9|1329.7|409
1686907500000|2023-06-16 09:25:00|1331.8|1330.6|1332|1330.8|1332.2|1331|1331.8|1330.6|33
1686907800000|2023-06-16 09:30:00|1332.1|1330.9|1331|1329.8|1332.1|1330.9|1331|1329.8|299
1686908100000|2023-06-16 09:35:00|1331.1|1329.9|1331.6|1330.4|1331.6|1330.4|1330.8|1329.6|72
1686908400000|2023-06-16 09:40:00|1331.3|1330.1|1332.1|1330.9|1332.6|1331.4|1331.3|1330.1|71
1686908700000|2023-06-16 09:45:00|1332|1330.8|1332|1330.8|1332.2|1331|1331.5|1330.3|88
1686909000000|2023-06-16 09:50:00|1332.1|1330.9|1331.8|1330.6|1332.1|1330.9|1331.4|1330.2|56
1686909300000|2023-06-16 09:55:00|1331.9|1330.7|1331.5|1330.3|1332.2|1331|1331.5|1330.3|41
1686909600000|2023-06-16 10:00:00|1331.4|1330.2|1331.2|1330|1331.6|1330.4|1330.7|1329.5|178
1686909900000|2023-06-16 10:05:00|1331|1329.8|1331.6|1330.4|1332|1330.8|1330.8|1329.6|82
1686910200000|2023-06-16 10:10:00|1331.4|1330.2|1331.2|1330|1332|1330.8|1331|1329.8|109
1686910500000|2023-06-16 10:15:00|1331.3|1330.1|1331|1329.8|1331.8|1330.6|1330.7|1329.5|261
1686910800000|2023-06-16 10:20:00|1331.1|1329.9|1330.9|1329.7|1331.3|1330.1|1330.7|1329.5|82
1686911100000|2023-06-16 10:25:00|1330.8|1329.6|1331|1329.8|1331.1|1329.9|1330.4|1329.2|87
1686911400000|2023-06-16 10:30:00|1330.9|1329.7|1331.7|1330.5|1332.4|1331.2|1330.9|1329.7|72
1686911700000|2023-06-16 10:35:00|1331.5|1330.3|1332.3|1331.1|1333|1331.8|1331.5|1330.3|203
1686912000000|2023-06-16 10:40:00|1332.4|1331.2|1332.6|1331.4|1332.7|1331.5|1332|1330.8|136
1686912300000|2023-06-16 10:45:00|1332.5|1331.3|1332.8|1331.6|1333|1331.8|1332|1330.8|27
1686912600000|2023-06-16 10:50:00|1332.6|1331.4|1333|1331.8|1333.1|1331.9|1332.1|1330.9|62
1686912900000|2023-06-16 10:55:00|1332.8|1331.6|1334.4|1333.2|1334.6|1333.4|1332.8|1331.6|113
1686913200000|2023-06-16 11:00:00|1334.5|1333.3|1335.3|1334.1|1335.3|1334.1|1334|1332.8|95
1686913500000|2023-06-16 11:05:00|1335.2|1334|1335.7|1334.5|1336|1334.8|1334.6|1333.4|99
1686913800000|2023-06-16 11:10:00|1335.8|1334.6|1336.6|1335.4|1336.6|1335.4|1335.2|1334|157
1686914100000|2023-06-16 11:15:00|1336.5|1335.3|1336.8|1335.6|1337.1|1335.9|1336.3|1335.1|130
1686914400000|2023-06-16 11:20:00|1337.2|1336|1338.4|1337.2|1338.6|1337.4|1336.5|1335.3|471
1686914700000|2023-06-16 11:25:00|1338.7|1337.5|1337.1|1335.9|1339|1337.8|1336.8|1335.6|172
1686915000000|2023-06-16 11:30:00|1336.9|1335.7|1338.5|1337.3|1339.7|1338.5|1336.4|1335.2|770
1686915300000|2023-06-16 11:35:00|1338.4|1337.2|1337|1335.8|1338.6|1337.4|1336.3|1335.1|322
1686915600000|2023-06-16 11:40:00|1337.2|1336|1336.2|1335|1337.3|1336.1|1335.8|1334.6|278
1686915900000|2023-06-16 11:45:00|1336.3|1335.1|1336.6|1335.4|1337.5|1336.3|1336.2|1335|243
1686916200000|2023-06-16 11:50:00|1336.4|1335.2|1335.7|1334.5|1336.6|1335.4|1334.9|1333.7|175
1686916500000|2023-06-16 11:55:00|1335.8|1334.6|1336.1|1334.9|1337.2|1336|1335.6|1334.4|130
1686916800000|2023-06-16 12:00:00|1335.8|1334.6|1335.7|1334.5|1337.5|1336.3|1335.5|1334.3|119
1686917100000|2023-06-16 12:05:00|1335.6|1334.4|1336.3|1335.1|1337|1335.8|1334.7|1333.5|348
1686917400000|2023-06-16 12:10:00|1336|1334.8|1337|1335.8|1337.1|1335.9|1335|1333.8|189
1686917700000|2023-06-16 12:15:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1336.2|1335|195
1686918000000|2023-06-16 12:20:00|1337.7|1336.5|1337.2|1336|1337.9|1336.7|1336.5|1335.3|242
1686918300000|2023-06-16 12:25:00|1337.7|1336.5|1339.7|1338.5|1339.9|1338.7|1337.6|1336.4|226
1686918600000|2023-06-16 12:30:00|1339.6|1338.4|1339.4|1338.2|1340.6|1339.4|1339|1337.8|317
1686918900000|2023-06-16 12:35:00|1339.5|1338.3|1339.5|1338.3|1339.9|1338.7|1338.8|1337.6|217
1686919200000|2023-06-16 12:40:00|1339.6|1338.4|1339.2|1338|1340.4|1339.2|1338.6|1337.4|299
1686922200000|2023-06-16 13:30:00|1340.1|1338.9|1344.1|1342.9|1345.7|1344.5|1339.2|1338|3272
1686922500000|2023-06-16 13:35:00|1344.4|1343.2|1347.8|1346.6|1348.2|1347|1342.8|1341.6|2025
1686922800000|2023-06-16 13:40:00|1347.9|1346.7|1348.6|1347.4|1351.9|1350.7|1346.3|1345.1|1863
1686923100000|2023-06-16 13:45:00|1348.7|1347.5|1355.3|1354.1|1355.3|1354.1|1348.1|1346.9|1522
1686923400000|2023-06-16 13:50:00|1355.4|1354.2|1354.6|1353.4|1357.7|1356.5|1354.5|1353.3|1401
1686923700000|2023-06-16 13:55:00|1354.7|1353.5|1350.7|1349.5|1355|1353.8|1350.2|1349|1246
1686924000000|2023-06-16 14:00:00|1350.8|1349.6|1354.8|1353.6|1355.4|1354.2|1349.1|1347.9|1445
1686924300000|2023-06-16 14:05:00|1354.9|1353.7|1352.8|1351.6|1356|1354.8|1352.6|1351.4|1019
1686924600000|2023-06-16 14:10:00|1352.6|1351.4|1350.3|1349.1|1352.8|1351.6|1349.8|1348.6|1099
1686924900000|2023-06-16 14:15:00|1350.4|1349.2|1353.7|1352.5|1354.8|1353.6|1350.3|1349.1|1110
1686925200000|2023-06-16 14:20:00|1353.6|1352.4|1354|1352.8|1355.8|1354.6|1353.6|1352.4|1341
1686925500000|2023-06-16 14:25:00|1354.4|1353.2|1355.2|1354|1355.4|1354.2|1353.4|1352.2|1310
1686925800000|2023-06-16 14:30:00|1355.3|1354.1|1358.2|1357|1358.8|1357.6|1355.2|1354|1171
1686926100000|2023-06-16 14:35:00|1358.1|1356.9|1359.9|1358.7|1360.3|1359.1|1357|1355.8|1012
1686926400000|2023-06-16 14:40:00|1359.8|1358.6|1363.8|1362.6|1363.9|1362.7|1359.3|1358.1|964
1686926700000|2023-06-16 14:45:00|1363.6|1362.4|1366.1|1364.9|1366.2|1365|1361.7|1360.5|960
1686927000000|2023-06-16 14:50:00|1366|1364.8|1365.5|1364.3|1366.9|1365.7|1364.4|1363.2|1080
1686927300000|2023-06-16 14:55:00|1365.6|1364.4|1365.2|1364|1366.2|1365|1365|1363.8|668
1686927600000|2023-06-16 15:00:00|1365.4|1364.2|1362.6|1361.4|1367.6|1366.4|1362.3|1361.1|1043
1686927900000|2023-06-16 15:05:00|1362.5|1361.3|1358.9|1357.7|1362.8|1361.6|1358.2|1357|1475
1686928200000|2023-06-16 15:10:00|1359|1357.8|1358.4|1357.2|1360.2|1359|1357.7|1356.5|1361
1686928500000|2023-06-16 15:15:00|1358.6|1357.4|1358|1356.8|1360.9|1359.7|1357.9|1356.7|2119
1686928800000|2023-06-16 15:20:00|1357.9|1356.7|1354.1|1352.9|1359.2|1358|1353.9|1352.7|845
1686929100000|2023-06-16 15:25:00|1354.2|1353|1354.7|1353.5|1356.3|1355.1|1353.9|1352.7|1102
1686929400000|2023-06-16 15:30:00|1354.5|1353.3|1347.9|1346.7|1355.3|1354.1|1347.6|1346.4|771
1686929700000|2023-06-16 15:35:00|1348|1346.8|1348.4|1347.2|1349.2|1348|1346.8|1345.6|1069
1686930000000|2023-06-16 15:40:00|1348.3|1347.1|1350.6|1349.4|1352.6|1351.4|1348.1|1346.9|951
1686930300000|2023-06-16 15:45:00|1350.8|1349.6|1354.9|1353.7|1354.9|1353.7|1350.6|1349.4|805
1686930600000|2023-06-16 15:50:00|1355.1|1353.9|1352.6|1351.4|1357|1355.8|1352.2|1351|685
1686930900000|2023-06-16 15:55:00|1352.9|1351.7|1353.8|1352.6|1355|1353.8|1352.9|1351.7|597
1686931200000|2023-06-16 16:00:00|1353.7|1352.5|1354.3|1353.1|1354.4|1353.2|1351.7|1350.5|569
1686931500000|2023-06-16 16:05:00|1354.5|1353.3|1355.4|1354.2|1356.3|1355.1|1354.1|1352.9|671
1686931800000|2023-06-16 16:10:00|1355.5|1354.3|1352|1350.8|1355.7|1354.5|1350.6|1349.4|786
1686932100000|2023-06-16 16:15:00|1352.2|1351|1354.1|1352.9|1354.5|1353.3|1350.5|1349.3|717
1686932400000|2023-06-16 16:20:00|1354.3|1353.1|1357|1355.8|1357.5|1356.3|1353.9|1352.7|911
1686932700000|2023-06-16 16:25:00|1357.2|1356|1355.2|1354|1357.5|1356.3|1354.1|1352.9|542
1686933000000|2023-06-16 16:30:00|1355.1|1353.9|1355.7|1354.5|1356.7|1355.5|1354.7|1353.5|722
1686933300000|2023-06-16 16:35:00|1355.5|1354.3|1351.3|1350.1|1355.9|1354.7|1350.8|1349.6|989
1686933600000|2023-06-16 16:40:00|1351|1349.8|1350.7|1349.5|1351.6|1350.4|1349.7|1348.5|762
1686933900000|2023-06-16 16:45:00|1350.8|1349.6|1352.1|1350.9|1353|1351.8|1350.7|1349.5|399
1686934200000|2023-06-16 16:50:00|1352|1350.8|1351.3|1350.1|1353.5|1352.3|1351.3|1350.1|483
1686934500000|2023-06-16 16:55:00|1351|1349.8|1353.4|1352.2|1354.1|1352.9|1351|1349.8|604
1686934800000|2023-06-16 17:00:00|1353.5|1352.3|1355.3|1354.1|1356.7|1355.5|1353.4|1352.2|691
1686935100000|2023-06-16 17:05:00|1355.4|1354.2|1355.7|1354.5|1356.5|1355.3|1355.1|1353.9|432
1686935400000|2023-06-16 17:10:00|1355.8|1354.6|1357.1|1355.9|1357.9|1356.7|1355.7|1354.5|572
1686935700000|2023-06-16 17:15:00|1357.3|1356.1|1357.3|1356.1|1358.4|1357.2|1357|1355.8|403
1686936000000|2023-06-16 17:20:00|1357.4|1356.2|1357.8|1356.6|1358.2|1357|1357|1355.8|430
1686936300000|2023-06-16 17:25:00|1357.7|1356.5|1358.8|1357.6|1359.8|1358.6|1357.3|1356.1|538
1686936600000|2023-06-16 17:30:00|1358.9|1357.7|1360.3|1359.1|1361|1359.8|1358.8|1357.6|669
1686936900000|2023-06-16 17:35:00|1360.2|1359|1359.8|1358.6|1361.3|1360.1|1359.4|1358.2|583
1686937200000|2023-06-16 17:40:00|1359.9|1358.7|1357.9|1356.7|1359.9|1358.7|1357.8|1356.6|540
1686937500000|2023-06-16 17:45:00|1358|1356.8|1360.3|1359.1|1360.5|1359.3|1358|1356.8|702
1686937800000|2023-06-16 17:50:00|1360.5|1359.3|1359.7|1358.5|1360.5|1359.3|1359.2|1358|471
1686938100000|2023-06-16 17:55:00|1359.8|1358.6|1359.6|1358.4|1360.5|1359.3|1359.1|1357.9|552
1686938400000|2023-06-16 18:00:00|1359.5|1358.3|1360.1|1358.9|1360.4|1359.2|1358.6|1357.4|675
1686938700000|2023-06-16 18:05:00|1360|1358.8|1361.3|1360.1|1361.8|1360.6|1360|1358.8|760
1686939000000|2023-06-16 18:10:00|1361.6|1360.4|1363|1361.8|1363.4|1362.2|1361.3|1360.1|2197
1686939300000|2023-06-16 18:15:00|1363.1|1361.9|1362|1360.8|1363.4|1362.2|1360.7|1359.5|1273
1687219200000|2023-06-20 00:00:00|1368.1|1366.9|1372.7|1371.5|1374.7|1373.5|1366.9|1365.7|971
1687219500000|2023-06-20 00:05:00|1372.4|1371.2|1376.2|1375|1376.7|1375.5|1371.4|1370.2|289
1687219800000|2023-06-20 00:10:00|1376.5|1375.3|1376.5|1375.3|1377.4|1376.2|1376|1374.8|256
1687220100000|2023-06-20 00:15:00|1376.6|1375.4|1374.4|1373.2|1376.7|1375.5|1374|1372.8|428
1687220400000|2023-06-20 00:20:00|1374.3|1373.1|1373.6|1372.4|1374.4|1373.2|1373.5|1372.3|243
1687220700000|2023-06-20 00:25:00|1373.5|1372.3|1374.4|1373.2|1374.5|1373.3|1373.5|1372.3|153
1687221000000|2023-06-20 00:30:00|1375|1373.8|1376.9|1375.7|1377.2|1376|1375|1373.8|211
1687221300000|2023-06-20 00:35:00|1376.8|1375.6|1377.8|1376.6|1378|1376.8|1376.8|1375.6|303
1687221600000|2023-06-20 00:40:00|1377.7|1376.5|1377|1375.8|1377.9|1376.7|1377|1375.8|63
1687221900000|2023-06-20 00:45:00|1376.7|1375.5|1376.5|1375.3|1377.2|1376|1375.6|1374.4|105
1687222200000|2023-06-20 00:50:00|1376.6|1375.4|1375.9|1374.7|1376.6|1375.4|1375.4|1374.2|93
1687222500000|2023-06-20 00:55:00|1375.8|1374.6|1375.2|1374|1375.8|1374.6|1375|1373.8|63
1687222800000|2023-06-20 01:00:00|1375|1373.8|1369.1|1367.9|1375|1373.8|1368.3|1367.1|359
1687223100000|2023-06-20 01:05:00|1369.2|1368|1368|1366.8|1371.3|1370.1|1367.5|1366.3|122
1687223400000|2023-06-20 01:10:00|1368.1|1366.9|1366.4|1365.2|1368.1|1366.9|1365|1363.8|109
1687223700000|2023-06-20 01:15:00|1366.3|1365.1|1365.8|1364.6|1366.4|1365.2|1363.4|1362.2|125
1687224000000|2023-06-20 01:20:00|1365.7|1364.5|1369|1367.8|1369|1367.8|1365.4|1364.2|161
1687224300000|2023-06-20 01:25:00|1368.8|1367.6|1368.7|1367.5|1369.1|1367.9|1367.2|1366|84
1687224600000|2023-06-20 01:30:00|1368.5|1367.3|1371.6|1370.4|1371.6|1370.4|1368.5|1367.3|54
1687224900000|2023-06-20 01:35:00|1371.4|1370.2|1370.8|1369.6|1372.7|1371.5|1370.8|1369.6|94
1687225200000|2023-06-20 01:40:00|1370.6|1369.4|1367.6|1366.4|1370.6|1369.4|1367.5|1366.3|80
1687225500000|2023-06-20 01:45:00|1367.7|1366.5|1367.4|1366.2|1368.1|1366.9|1367|1365.8|26
1687225800000|2023-06-20 01:50:00|1367.3|1366.1|1366.8|1365.6|1368.1|1366.9|1366.3|1365.1|42
1687226100000|2023-06-20 01:55:00|1366.7|1365.5|1368.6|1367.4|1369|1367.8|1366.5|1365.3|69
1687226400000|2023-06-20 02:00:00|1368.4|1367.2|1366.9|1365.7|1368.4|1367.2|1366.4|1365.2|19
1687226700000|2023-06-20 02:05:00|1367|1365.8|1368.5|1367.3|1368.7|1367.5|1367|1365.8|143
1687227000000|2023-06-20 02:10:00|1368.3|1367.1|1369.1|1367.9|1369.9|1368.7|1368.2|1367|95
1687227300000|2023-06-20 02:15:00|1369|1367.8|1368.7|1367.5|1369.8|1368.6|1368.7|1367.5|129
1687227600000|2023-06-20 02:20:00|1368.8|1367.6|1369.6|1368.4|1369.7|1368.5|1368.2|1367|40
1687227900000|2023-06-20 02:25:00|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369|1367.8|7
1687228200000|2023-06-20 02:30:00|1370.5|1369.3|1370.2|1369|1371.4|1370.2|1369.6|1368.4|200
1687228500000|2023-06-20 02:35:00|1370|1368.8|1369.5|1368.3|1371.5|1370.3|1369|1367.8|75
1687228800000|2023-06-20 02:40:00|1369.4|1368.2|1369.7|1368.5|1370|1368.8|1369.4|1368.2|82
1687229100000|2023-06-20 02:45:00|1369.8|1368.6|1370.4|1369.2|1370.4|1369.2|1369.2|1368|40
1687229400000|2023-06-20 02:50:00|1370.6|1369.4|1370.8|1369.6|1372|1370.8|1370.3|1369.1|52
1687229700000|2023-06-20 02:55:00|1370.9|1369.7|1371.1|1369.9|1371.4|1370.2|1370.2|1369|7
1687230000000|2023-06-20 03:00:00|1371|1369.8|1369.2|1368|1371|1369.8|1369|1367.8|69
1687230300000|2023-06-20 03:05:00|1369.1|1367.9|1369.7|1368.5|1369.9|1368.7|1368.8|1367.6|15
1687230600000|2023-06-20 03:10:00|1369.8|1368.6|1370.8|1369.6|1370.8|1369.6|1369.7|1368.5|43
1687230900000|2023-06-20 03:15:00|1370.7|1369.5|1371.3|1370.1|1371.5|1370.3|1370.6|1369.4|19
1687231200000|2023-06-20 03:20:00|1371.8|1370.6|1371.4|1370.2|1372|1370.8|1371.3|1370.1|9
1687231500000|2023-06-20 03:25:00|1371.3|1370.1|1371|1369.8|1371.4|1370.2|1370.8|1369.6|28
1687231800000|2023-06-20 03:30:00|1370.9|1369.7|1369.8|1368.6|1370.9|1369.7|1369.8|1368.6|4
1687232100000|2023-06-20 03:35:00|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|8
1687232400000|2023-06-20 03:40:00|1369.8|1368.6|1370|1368.8|1370.2|1369|1369.8|1368.6|20
1687232700000|2023-06-20 03:45:00|1369.9|1368.7|1369.1|1367.9|1370|1368.8|1368.7|1367.5|16
1687233000000|2023-06-20 03:50:00|1369|1367.8|1368.9|1367.7|1369.2|1368|1368.2|1367|47
1687233300000|2023-06-20 03:55:00|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.5|1367.3|19
1687233600000|2023-06-20 04:00:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1367.6|1366.4|35
1687233900000|2023-06-20 04:05:00|1368.2|1367|1368.2|1367|1368.4|1367.2|1367.6|1366.4|63
1687234200000|2023-06-20 04:10:00|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.8|1366.6|3
1687234500000|2023-06-20 04:15:00|1368.2|1367|1368|1366.8|1368.4|1367.2|1367.9|1366.7|8
1687234800000|2023-06-20 04:20:00|1367.9|1366.7|1367.5|1366.3|1367.9|1366.7|1367.4|1366.2|11
1687235100000|2023-06-20 04:25:00|1367.4|1366.2|1366.9|1365.7|1367.5|1366.3|1366.7|1365.5|32
1687235400000|2023-06-20 04:30:00|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1366|1364.8|27
1687235700000|2023-06-20 04:35:00|1366.1|1364.9|1366.6|1365.4|1366.6|1365.4|1366.1|1364.9|5
1687236000000|2023-06-20 04:40:00|1366.5|1365.3|1365.2|1364|1366.5|1365.3|1365.2|1364|30
1687236300000|2023-06-20 04:45:00|1365.4|1364.2|1365.9|1364.7|1366.1|1364.9|1365.3|1364.1|6
1687236600000|2023-06-20 04:50:00|1365.3|1364.1|1365.7|1364.5|1366.3|1365.1|1365|1363.8|13
1687236900000|2023-06-20 04:55:00|1365.8|1364.6|1365.4|1364.2|1366.1|1364.9|1365.4|1364.2|1
1687237200000|2023-06-20 05:00:00|1365.6|1364.4|1365|1363.8|1365.6|1364.4|1365|1363.8|5
1687237500000|2023-06-20 05:05:00|1365.5|1364.3|1365|1363.8|1365.6|1364.4|1365|1363.8|423
1687237800000|2023-06-20 05:10:00|1365.1|1363.9|1365|1363.8|1365.6|1364.4|1365|1363.8|40
1687238100000|2023-06-20 05:15:00|1365.2|1364|1365.1|1363.9|1365.5|1364.3|1365|1363.8|21
1687238400000|2023-06-20 05:20:00|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1365|1363.8|12
1687238700000|2023-06-20 05:25:00|1364.8|1363.6|1363.1|1361.9|1364.8|1363.6|1362.7|1361.5|28
1687239000000|2023-06-20 05:30:00|1363.2|1362|1364.7|1363.5|1365|1363.8|1363.2|1362|61
1687239300000|2023-06-20 05:35:00|1364.8|1363.6|1364.8|1363.6|1365.9|1364.7|1364.4|1363.2|67
1687239600000|2023-06-20 05:40:00|1364.9|1363.7|1364.7|1363.5|1365|1363.8|1364.4|1363.2|26
1687239900000|2023-06-20 05:45:00|1364.9|1363.7|1365|1363.8|1365.2|1364|1363.8|1362.6|50
1687240200000|2023-06-20 05:50:00|1365.2|1364|1365.4|1364.2|1365.4|1364.2|1364.5|1363.3|41
1687240500000|2023-06-20 05:55:00|1365.5|1364.3|1365.6|1364.4|1365.7|1364.5|1365.1|1363.9|25
1687240800000|2023-06-20 06:00:00|1365.5|1364.3|1365.4|1364.2|1365.6|1364.4|1365.1|1363.9|27
1687241100000|2023-06-20 06:05:00|1365.6|1364.4|1363.8|1362.6|1365.7|1364.5|1363.7|1362.5|45
1687241400000|2023-06-20 06:10:00|1363.7|1362.5|1361|1359.8|1363.7|1362.5|1361|1359.8|94
1687241700000|2023-06-20 06:15:00|1360.9|1359.7|1360.4|1359.2|1361.5|1360.3|1360.1|1358.9|184
1687242000000|2023-06-20 06:20:00|1360.5|1359.3|1359.9|1358.7|1361|1359.8|1359.9|1358.7|174
1687242300000|2023-06-20 06:25:00|1359.8|1358.6|1360.7|1359.5|1360.7|1359.5|1358.4|1357.2|213
1687242600000|2023-06-20 06:30:00|1360.8|1359.6|1359.8|1358.6|1361.2|1360|1358.8|1357.6|169
1687242900000|2023-06-20 06:35:00|1359.9|1358.7|1361.1|1359.9|1361.1|1359.9|1359.5|1358.3|69
1687243200000|2023-06-20 06:40:00|1361|1359.8|1361.5|1360.3|1362.3|1361.1|1360.8|1359.6|30
1687243500000|2023-06-20 06:45:00|1361.6|1360.4|1363.1|1361.9|1363.3|1362.1|1361.6|1360.4|57
1687243800000|2023-06-20 06:50:00|1363|1361.8|1364.6|1363.4|1365.3|1364.1|1363|1361.8|290
1687244100000|2023-06-20 06:55:00|1364.4|1363.2|1365.1|1363.9|1365.1|1363.9|1364.3|1363.1|57
1687244400000|2023-06-20 07:00:00|1365.2|1364|1364.8|1363.6|1365.9|1364.7|1364.5|1363.3|112
1687244700000|2023-06-20 07:05:00|1364.5|1363.3|1363.4|1362.2|1364.5|1363.3|1363|1361.8|87
1687245000000|2023-06-20 07:10:00|1363.2|1362|1361.1|1359.9|1363.2|1362|1361.1|1359.9|68
1687245300000|2023-06-20 07:15:00|1360.9|1359.7|1362.9|1361.7|1363.2|1362|1360.8|1359.6|103
1687245600000|2023-06-20 07:20:00|1363|1361.8|1362.6|1361.4|1363.4|1362.2|1362.3|1361.1|44
1687245900000|2023-06-20 07:25:00|1362.7|1361.5|1360.7|1359.5|1362.7|1361.5|1360.5|1359.3|50
1687246200000|2023-06-20 07:30:00|1360.6|1359.4|1358.6|1357.4|1361|1359.8|1358.6|1357.4|66
1687246500000|2023-06-20 07:35:00|1358.3|1357.1|1357.5|1356.3|1358.7|1357.5|1356.8|1355.6|143
1687246800000|2023-06-20 07:40:00|1357.3|1356.1|1357|1355.8|1357.4|1356.2|1356.1|1354.9|103
1687247100000|2023-06-20 07:45:00|1356.9|1355.7|1355.1|1353.9|1356.9|1355.7|1352.8|1351.6|197
1687247400000|2023-06-20 07:50:00|1354.8|1353.6|1353|1351.8|1355|1353.8|1352.2|1351|137
1687247700000|2023-06-20 07:55:00|1352.9|1351.7|1353.5|1352.3|1353.5|1352.3|1352.3|1351.1|108
1687248000000|2023-06-20 08:00:00|1353.6|1352.4|1352.6|1351.4|1354.1|1352.9|1352.3|1351.1|191
1687248300000|2023-06-20 08:05:00|1352.3|1351.1|1352.4|1351.2|1353.1|1351.9|1350.8|1349.6|117
1687248600000|2023-06-20 08:10:00|1352.5|1351.3|1349.9|1348.7|1353|1351.8|1349.9|1348.7|123
1687248900000|2023-06-20 08:15:00|1350|1348.8|1348.6|1347.4|1350.5|1349.3|1348.4|1347.2|285
1687249200000|2023-06-20 08:20:00|1348.5|1347.3|1347.9|1346.7|1348.8|1347.6|1346.7|1345.5|308
1687249500000|2023-06-20 08:25:00|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1346.6|1345.4|267
1687249800000|2023-06-20 08:30:00|1348.2|1347|1347.2|1346|1348.8|1347.6|1346.6|1345.4|181
1687250100000|2023-06-20 08:35:00|1347.1|1345.9|1345.8|1344.6|1347.3|1346.1|1345.8|1344.6|121
1687250400000|2023-06-20 08:40:00|1345.7|1344.5|1346.3|1345.1|1346.5|1345.3|1345.5|1344.3|80
1687250700000|2023-06-20 08:45:00|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345|1343.8|109
1687251000000|2023-06-20 08:50:00|1345.6|1344.4|1344.8|1343.6|1346|1344.8|1344.5|1343.3|134
1687251300000|2023-06-20 08:55:00|1345|1343.8|1344.9|1343.7|1346.5|1345.3|1344.6|1343.4|167
1687251600000|2023-06-20 09:00:00|1344.8|1343.6|1345.5|1344.3|1345.7|1344.5|1343.5|1342.3|204
1687251900000|2023-06-20 09:05:00|1345.6|1344.4|1344.5|1343.3|1346|1344.8|1343.8|1342.6|76
1687252200000|2023-06-20 09:10:00|1344.6|1343.4|1346.4|1345.2|1346.5|1345.3|1344.2|1343|70
1687252500000|2023-06-20 09:15:00|1346.2|1345|1346.9|1345.7|1347.2|1346|1345.6|1344.4|75
1687252800000|2023-06-20 09:20:00|1346.7|1345.5|1346.8|1345.6|1347.2|1346|1346.2|1345|74
1687253100000|2023-06-20 09:25:00|1346.7|1345.5|1345.9|1344.7|1346.9|1345.7|1345.7|1344.5|48
1687253400000|2023-06-20 09:30:00|1345.7|1344.5|1345.3|1344.1|1346|1344.8|1345|1343.8|93
1687253700000|2023-06-20 09:35:00|1345.4|1344.2|1345.8|1344.6|1346.3|1345.1|1345.1|1343.9|53
1687254000000|2023-06-20 09:40:00|1345.6|1344.4|1346|1344.8|1346.5|1345.3|1345.4|1344.2|44
1687254300000|2023-06-20 09:45:00|1346.1|1344.9|1346.1|1344.9|1346.6|1345.4|1345.9|1344.7|64
1687254600000|2023-06-20 09:50:00|1346.2|1345|1347.1|1345.9|1347.1|1345.9|1346.2|1345|60
1687254900000|2023-06-20 09:55:00|1346.8|1345.6|1346.4|1345.2|1346.8|1345.6|1344.9|1343.7|51
1687255200000|2023-06-20 10:00:00|1346.5|1345.3|1345.5|1344.3|1346.5|1345.3|1345.4|1344.2|88
1687255500000|2023-06-20 10:05:00|1345.4|1344.2|1346.4|1345.2|1346.6|1345.4|1344.9|1343.7|42
1687255800000|2023-06-20 10:10:00|1346.5|1345.3|1345.4|1344.2|1346.6|1345.4|1344.9|1343.7|61
1687256100000|2023-06-20 10:15:00|1345.5|1344.3|1347|1345.8|1347.3|1346.1|1345.5|1344.3|97
1687256400000|2023-06-20 10:20:00|1347.1|1345.9|1345.7|1344.5|1347.2|1346|1345|1343.8|127
1687256700000|2023-06-20 10:25:00|1345.6|1344.4|1345.3|1344.1|1345.7|1344.5|1345.3|1344.1|60
1687257000000|2023-06-20 10:30:00|1345.4|1344.2|1345.7|1344.5|1346.2|1345|1345.2|1344|99
1687257300000|2023-06-20 10:35:00|1345.6|1344.4|1347.1|1345.9|1347.2|1346|1345.4|1344.2|52
1687257600000|2023-06-20 10:40:00|1347|1345.8|1348.2|1347|1348.2|1347|1347|1345.8|48
1687257900000|2023-06-20 10:45:00|1348.3|1347.1|1348.9|1347.7|1349.4|1348.2|1348.2|1347|76
1687258200000|2023-06-20 10:50:00|1348.8|1347.6|1347.9|1346.7|1348.8|1347.6|1347.9|1346.7|159
1687258500000|2023-06-20 10:55:00|1347.8|1346.6|1346.6|1345.4|1348|1346.8|1346.6|1345.4|51
1687258800000|2023-06-20 11:00:00|1346.1|1344.9|1343.9|1342.7|1346.4|1345.2|1342.9|1341.7|170
1687259100000|2023-06-20 11:05:00|1344|1342.8|1345.3|1344.1|1345.4|1344.2|1343.7|1342.5|89
1687259400000|2023-06-20 11:10:00|1345.2|1344|1345.4|1344.2|1345.7|1344.5|1343.6|1342.4|78
1687259700000|2023-06-20 11:15:00|1345.6|1344.4|1346|1344.8|1346.4|1345.2|1345.4|1344.2|70
1687260000000|2023-06-20 11:20:00|1345.9|1344.7|1345.2|1344|1346.1|1344.9|1344.9|1343.7|96
1687260300000|2023-06-20 11:25:00|1345.3|1344.1|1345.8|1344.6|1346.3|1345.1|1344.8|1343.6|70
1687260600000|2023-06-20 11:30:00|1345.7|1344.5|1344.8|1343.6|1345.7|1344.5|1344.5|1343.3|51
1687260900000|2023-06-20 11:35:00|1344.6|1343.4|1342.6|1341.4|1344.8|1343.6|1342.2|1341|114
1687261200000|2023-06-20 11:40:00|1342.4|1341.2|1344.3|1343.1|1344.4|1343.2|1342.2|1341|55
1687261500000|2023-06-20 11:45:00|1344.4|1343.2|1344.2|1343|1345.3|1344.1|1343.7|1342.5|56
1687261800000|2023-06-20 11:50:00|1344.3|1343.1|1345.8|1344.6|1346.1|1344.9|1343.9|1342.7|100
1687262100000|2023-06-20 11:55:00|1345.7|1344.5|1345.6|1344.4|1346.3|1345.1|1345.3|1344.1|98
1687262400000|2023-06-20 12:00:00|1345.7|1344.5|1345.4|1344.2|1345.8|1344.6|1344.6|1343.4|89
1687262700000|2023-06-20 12:05:00|1345.6|1344.4|1347.1|1345.9|1347.6|1346.4|1345.6|1344.4|202
1687263000000|2023-06-20 12:10:00|1346.9|1345.7|1347.9|1346.7|1348.5|1347.3|1346.4|1345.2|187
1687263300000|2023-06-20 12:15:00|1348|1346.8|1350.1|1348.9|1350.6|1349.4|1347.7|1346.5|136
1687263600000|2023-06-20 12:20:00|1350.6|1349.4|1350.5|1349.3|1352.6|1351.4|1350.1|1348.9|385
1687263900000|2023-06-20 12:25:00|1350.3|1349.1|1350.2|1349|1351.2|1350|1349.9|1348.7|141
1687264200000|2023-06-20 12:30:00|1350.1|1348.9|1350.1|1348.9|1351.8|1350.6|1350|1348.8|166
1687264500000|2023-06-20 12:35:00|1350|1348.8|1351|1349.8|1351|1349.8|1349.4|1348.2|84
1687264800000|2023-06-20 12:40:00|1350.9|1349.7|1352.2|1351|1352.5|1351.3|1350.4|1349.2|127
1687267800000|2023-06-20 13:30:00|1352.3|1351.1|1351.9|1350.7|1358.6|1357.4|1350|1348.8|2450
1687268100000|2023-06-20 13:35:00|1351.8|1350.6|1350.4|1349.2|1352.9|1351.7|1348|1346.8|1204
1687268400000|2023-06-20 13:40:00|1350.2|1349|1345.4|1344.2|1350.2|1349|1343.9|1342.7|871
1687268700000|2023-06-20 13:45:00|1345.3|1344.1|1339.8|1338.6|1346.1|1344.9|1339.2|1338|888
1687269000000|2023-06-20 13:50:00|1339.7|1338.5|1345.3|1344.1|1345.5|1344.3|1338.6|1337.4|837
1687269300000|2023-06-20 13:55:00|1345.2|1344|1345.5|1344.3|1347.3|1346.1|1344.5|1343.3|747
1687269600000|2023-06-20 14:00:00|1345.3|1344.1|1346.2|1345|1346.4|1345.2|1344|1342.8|564
1687269900000|2023-06-20 14:05:00|1345.7|1344.5|1344|1342.8|1345.9|1344.7|1343|1341.8|546
1687270200000|2023-06-20 14:10:00|1343.8|1342.6|1349.7|1348.5|1349.7|1348.5|1343.5|1342.3|729
1687270500000|2023-06-20 14:15:00|1349.4|1348.2|1349.2|1348|1350.1|1348.9|1347.9|1346.7|520
1687270800000|2023-06-20 14:20:00|1349.5|1348.3|1351.7|1350.5|1352.5|1351.3|1349.2|1348|699
1687271100000|2023-06-20 14:25:00|1351.8|1350.6|1353.1|1351.9|1354|1352.8|1351.5|1350.3|561
1687271400000|2023-06-20 14:30:00|1353|1351.8|1355.8|1354.6|1355.8|1354.6|1352.1|1350.9|1004
1687271700000|2023-06-20 14:35:00|1355.7|1354.5|1356.9|1355.7|1358.1|1356.9|1355.6|1354.4|703
1687272000000|2023-06-20 14:40:00|1356.8|1355.6|1359.9|1358.7|1360.5|1359.3|1356.1|1354.9|763
1687272300000|2023-06-20 14:45:00|1359.7|1358.5|1359.1|1357.9|1360.2|1359|1358.2|1357|848
1687272600000|2023-06-20 14:50:00|1359.3|1358.1|1361|1359.8|1362.2|1361|1359.3|1358.1|775
1687272900000|2023-06-20 14:55:00|1360.9|1359.7|1360.8|1359.6|1362.6|1361.4|1360.5|1359.3|718
1687273200000|2023-06-20 15:00:00|1360.9|1359.7|1361.1|1359.9|1362.9|1361.7|1360.9|1359.7|1178
1687273500000|2023-06-20 15:05:00|1361.2|1360|1354|1352.8|1361.7|1360.5|1354|1352.8|1514
1687273800000|2023-06-20 15:10:00|1354.3|1353.1|1357.1|1355.9|1357.2|1356|1354|1352.8|533
1687274100000|2023-06-20 15:15:00|1357.3|1356.1|1355|1353.8|1357.3|1356.1|1354|1352.8|609
1687274400000|2023-06-20 15:20:00|1354.7|1353.5|1354|1352.8|1355|1353.8|1352.9|1351.7|421
1687274700000|2023-06-20 15:25:00|1354.1|1352.9|1354.9|1353.7|1355.4|1354.2|1353.4|1352.2|326
1687275000000|2023-06-20 15:30:00|1354.7|1353.5|1354.8|1353.6|1357.9|1356.7|1353.4|1352.2|625
1687275300000|2023-06-20 15:35:00|1354.6|1353.4|1357.2|1356|1357.2|1356|1354.1|1352.9|531
1687275600000|2023-06-20 15:40:00|1357.3|1356.1|1358.9|1357.7|1360.1|1358.9|1357.2|1356|458
1687275900000|2023-06-20 15:45:00|1358.6|1357.4|1356.6|1355.4|1360.4|1359.2|1356.3|1355.1|1050
1687276200000|2023-06-20 15:50:00|1356.8|1355.6|1357.2|1356|1357.4|1356.2|1355.1|1353.9|436
1687276500000|2023-06-20 15:55:00|1356.9|1355.7|1353.5|1352.3|1357.2|1356|1353.3|1352.1|486
1687276800000|2023-06-20 16:00:00|1353.8|1352.6|1352.7|1351.5|1354|1352.8|1351.5|1350.3|906
1687277100000|2023-06-20 16:05:00|1352.5|1351.3|1350.6|1349.4|1353.3|1352.1|1350|1348.8|449
1687277400000|2023-06-20 16:10:00|1350.5|1349.3|1354.3|1353.1|1354.6|1353.4|1350.5|1349.3|663
1687277700000|2023-06-20 16:15:00|1354.2|1353|1351.1|1349.9|1354.3|1353.1|1350.9|1349.7|320
1687278000000|2023-06-20 16:20:00|1350.8|1349.6|1351.8|1350.6|1353.1|1351.9|1350.6|1349.4|536
1687278300000|2023-06-20 16:25:00|1351.7|1350.5|1350|1348.8|1351.8|1350.6|1349.4|1348.2|675
1687278600000|2023-06-20 16:30:00|1350.1|1348.9|1352.7|1351.5|1352.8|1351.6|1349.9|1348.7|355
1687278900000|2023-06-20 16:35:00|1352.8|1351.6|1351.3|1350.1|1353|1351.8|1350.3|1349.1|368
1687279200000|2023-06-20 16:40:00|1351.5|1350.3|1353.6|1352.4|1354.8|1353.6|1351.5|1350.3|481
1687279500000|2023-06-20 16:45:00|1353.5|1352.3|1352.4|1351.2|1353.8|1352.6|1350.9|1349.7|1054
1687279800000|2023-06-20 16:50:00|1352.2|1351|1354.5|1353.3|1355|1353.8|1352.2|1351|432
1687280100000|2023-06-20 16:55:00|1354.4|1353.2|1354.6|1353.4|1355.7|1354.5|1354.2|1353|446
1687280400000|2023-06-20 17:00:00|1354.7|1353.5|1353.4|1352.2|1355.5|1354.3|1353.4|1352.2|371
1687280700000|2023-06-20 17:05:00|1353.5|1352.3|1353.6|1352.4|1355.2|1354|1353.1|1351.9|394
1687281000000|2023-06-20 17:10:00|1353.9|1352.7|1354.6|1353.4|1355.1|1353.9|1353.6|1352.4|309
1687281300000|2023-06-20 17:15:00|1354.9|1353.7|1354.6|1353.4|1355.4|1354.2|1354|1352.8|406
1687281600000|2023-06-20 17:20:00|1354.8|1353.6|1354.8|1353.6|1355.6|1354.4|1353.9|1352.7|425
1687281900000|2023-06-20 17:25:00|1355.2|1354|1353.4|1352.2|1355.3|1354.1|1353.1|1351.9|315
1687282200000|2023-06-20 17:30:00|1353.2|1352|1354.6|1353.4|1354.9|1353.7|1352.9|1351.7|283
1687282500000|2023-06-20 17:35:00|1354.9|1353.7|1355.5|1354.3|1356.4|1355.2|1354.3|1353.1|323
1687282800000|2023-06-20 17:40:00|1355.6|1354.4|1355.2|1354|1356.4|1355.2|1355.2|1354|300
1687283100000|2023-06-20 17:45:00|1354.9|1353.7|1352|1350.8|1355.2|1354|1351.9|1350.7|509
1687283400000|2023-06-20 17:50:00|1351.9|1350.7|1352.6|1351.4|1353.2|1352|1351.9|1350.7|328
1687283700000|2023-06-20 17:55:00|1353.1|1351.9|1354.6|1353.4|1354.8|1353.6|1353.1|1351.9|485
1687284000000|2023-06-20 18:00:00|1354.5|1353.3|1355.9|1354.7|1357.5|1356.3|1354.5|1353.3|983
1687284300000|2023-06-20 18:05:00|1356|1354.8|1356.7|1355.5|1357.1|1355.9|1354.9|1353.7|610
1687284600000|2023-06-20 18:10:00|1356.8|1355.6|1356.3|1355.1|1357.5|1356.3|1355.4|1354.2|1320
1687284900000|2023-06-20 18:15:00|1356.4|1355.2|1357.8|1356.6|1357.8|1356.6|1355.8|1354.6|660
1687305600000|2023-06-21 00:00:00|1371.8|1369.8|1367.5|1366.3|1375.8|1374.6|1366.7|1365.5|698
1687305900000|2023-06-21 00:05:00|1367.6|1366.4|1369.6|1368.4|1371.1|1369.9|1365.9|1364.7|184
1687306200000|2023-06-21 00:10:00|1369.4|1368.2|1369.5|1368.3|1369.7|1368.5|1366.5|1365.3|116
1687306500000|2023-06-21 00:15:00|1369.4|1368.2|1366.3|1365.1|1369.4|1368.2|1366.3|1365.1|47
1687306800000|2023-06-21 00:20:00|1366.2|1365|1362.2|1361|1366.2|1365|1361.6|1360.4|235
1687307100000|2023-06-21 00:25:00|1361.6|1360.4|1361.5|1360.3|1363|1361.8|1359.6|1358.4|155
1687307400000|2023-06-21 00:30:00|1361.2|1360|1363|1361.8|1363.3|1362.1|1360.9|1359.7|86
1687307700000|2023-06-21 00:35:00|1362.9|1361.7|1361.5|1360.3|1363.5|1362.3|1361.2|1360|61
1687308000000|2023-06-21 00:40:00|1361.4|1360.2|1362.1|1360.9|1362.2|1361|1361.2|1360|13
1687308300000|2023-06-21 00:45:00|1362.3|1361.1|1364.5|1363.3|1364.9|1363.7|1362.1|1360.9|71
1687308600000|2023-06-21 00:50:00|1364.4|1363.2|1368.3|1367.1|1368.4|1367.2|1364.1|1362.9|53
1687308900000|2023-06-21 00:55:00|1368.5|1367.3|1368|1366.8|1369.6|1368.4|1367.5|1366.3|54
1687309200000|2023-06-21 01:00:00|1367.7|1366.5|1362.4|1361.2|1367.7|1366.5|1362.1|1360.9|119
1687309500000|2023-06-21 01:05:00|1362.3|1361.1|1363.2|1362|1363.2|1362|1361.6|1360.4|55
1687309800000|2023-06-21 01:10:00|1363.1|1361.9|1363.7|1362.5|1364.3|1363.1|1362.1|1360.9|110
1687310100000|2023-06-21 01:15:00|1363.9|1362.7|1361.7|1360.5|1363.9|1362.7|1361.6|1360.4|65
1687310400000|2023-06-21 01:20:00|1362|1360.8|1363|1361.8|1363.5|1362.3|1361.8|1360.6|82
1687310700000|2023-06-21 01:25:00|1362.8|1361.6|1365.5|1364.3|1366.2|1365|1362.8|1361.6|103
1687311000000|2023-06-21 01:30:00|1365.4|1364.2|1364.4|1363.2|1365.5|1364.3|1364|1362.8|37
1687311300000|2023-06-21 01:35:00|1364.5|1363.3|1364.9|1363.7|1365.5|1364.3|1364|1362.8|54
1687311600000|2023-06-21 01:40:00|1365.1|1363.9|1363.2|1362|1365.2|1364|1363|1361.8|27
1687311900000|2023-06-21 01:45:00|1363.1|1361.9|1363.7|1362.5|1364|1362.8|1362.9|1361.7|44
1687312200000|2023-06-21 01:50:00|1363.8|1362.6|1363.8|1362.6|1364.5|1363.3|1363.2|1362|59
1687312500000|2023-06-21 01:55:00|1363.7|1362.5|1363.7|1362.5|1363.9|1362.7|1363.4|1362.2|133
1687312800000|2023-06-21 02:00:00|1363.6|1362.4|1362.2|1361|1364.4|1363.2|1362.1|1360.9|32
1687313100000|2023-06-21 02:05:00|1362.1|1360.9|1361.1|1359.9|1362.4|1361.2|1361|1359.8|33
1687313400000|2023-06-21 02:10:00|1361|1359.8|1360.8|1359.6|1361.3|1360.1|1360.2|1359|17
1687313700000|2023-06-21 02:15:00|1360.6|1359.4|1361.5|1360.3|1361.7|1360.5|1360.6|1359.4|19
1687314000000|2023-06-21 02:20:00|1361.6|1360.4|1360.3|1359.1|1361.6|1360.4|1360.3|1359.1|25
1687314300000|2023-06-21 02:25:00|1360.7|1359.5|1361.6|1360.4|1362.2|1361|1360.3|1359.1|28
1687314600000|2023-06-21 02:30:00|1361.4|1360.2|1360.6|1359.4|1361.4|1360.2|1360|1358.8|13
1687314900000|2023-06-21 02:35:00|1360.5|1359.3|1360.1|1358.9|1360.8|1359.6|1359.9|1358.7|16
1687315200000|2023-06-21 02:40:00|1360|1358.8|1358.5|1357.3|1360.1|1358.9|1358.4|1357.2|25
1687315500000|2023-06-21 02:45:00|1358.7|1357.5|1357.9|1356.7|1358.8|1357.6|1357.7|1356.5|12
1687315800000|2023-06-21 02:50:00|1357.8|1356.6|1356.9|1355.7|1358.2|1357|1356.7|1355.5|39
1687316100000|2023-06-21 02:55:00|1357|1355.8|1356.3|1355.1|1357|1355.8|1355.7|1354.5|121
1687316400000|2023-06-21 03:00:00|1356.5|1355.3|1356.1|1354.9|1357|1355.8|1356|1354.8|15
1687316700000|2023-06-21 03:05:00|1356.2|1355|1355.8|1354.6|1356.5|1355.3|1355.7|1354.5|15
1687317000000|2023-06-21 03:10:00|1355.7|1354.5|1356.2|1355|1356.7|1355.5|1355.7|1354.5|3
1687317300000|2023-06-21 03:15:00|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1355.7|1354.5|5
1687317600000|2023-06-21 03:20:00|1356.2|1355|1355.1|1353.9|1356.2|1355|1354.9|1353.7|5
1687317900000|2023-06-21 03:25:00|1355|1353.8|1356|1354.8|1357|1355.8|1354.7|1353.5|10
1687318200000|2023-06-21 03:30:00|1356.1|1354.9|1357.7|1356.5|1357.9|1356.7|1356.1|1354.9|9
1687318500000|2023-06-21 03:35:00|1357.8|1356.6|1359.8|1358.6|1359.8|1358.6|1357.7|1356.5|21
1687318800000|2023-06-21 03:40:00|1359.9|1358.7|1360.5|1359.3|1361|1359.8|1359.9|1358.7|22
1687319100000|2023-06-21 03:45:00|1360.4|1359.2|1360.6|1359.4|1360.9|1359.7|1360.3|1359.1|7
1687319400000|2023-06-21 03:50:00|1360.5|1359.3|1358.7|1357.5|1360.6|1359.4|1358.7|1357.5|7
1687319700000|2023-06-21 03:55:00|1359.1|1357.9|1359.4|1358.2|1359.9|1358.7|1359.1|1357.9|14
1687320000000|2023-06-21 04:00:00|1359.2|1358|1360.7|1359.5|1360.9|1359.7|1359.1|1357.9|4
1687320300000|2023-06-21 04:05:00|1360.8|1359.6|1361.5|1360.3|1362.3|1361.1|1360.8|1359.6|18
1687320600000|2023-06-21 04:10:00|1361.8|1360.6|1362.5|1361.3|1363.7|1362.5|1361.8|1360.6|17
1687320900000|2023-06-21 04:15:00|||||||||2
1687321200000|2023-06-21 04:20:00|1362.6|1361.4|1362.5|1361.3|1362.7|1361.5|1362.4|1361.2|7
1687321500000|2023-06-21 04:25:00|1362.4|1361.2|1362.4|1361.2|1362.7|1361.5|1362.4|1361.2|5
1687321800000|2023-06-21 04:30:00|1362.3|1361.1|1361.7|1360.5|1362.3|1361.1|1361.4|1360.2|11
1687322100000|2023-06-21 04:35:00|1361.6|1360.4|1361.7|1360.5|1362.4|1361.2|1361.5|1360.3|4
1687322400000|2023-06-21 04:40:00|1361.5|1360.3|1361.9|1360.7|1361.9|1360.7|1361.4|1360.2|6
1687322700000|2023-06-21 04:45:00|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.2|1360|19
1687323000000|2023-06-21 04:50:00|1361.6|1360.4|1360.7|1359.5|1361.7|1360.5|1360.7|1359.5|12
1687323300000|2023-06-21 04:55:00|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1359.9|1358.7|6
1687323600000|2023-06-21 05:00:00|1360.2|1359|1360.4|1359.2|1360.6|1359.4|1360|1358.8|7
1687323900000|2023-06-21 05:05:00|1360.1|1358.9|1360.2|1359|1360.6|1359.4|1359.9|1358.7|11
1687324200000|2023-06-21 05:10:00|1360.1|1358.9|1359.5|1358.3|1360.1|1358.9|1359.1|1357.9|8
1687324500000|2023-06-21 05:15:00|1359.6|1358.4|1360.1|1358.9|1360.4|1359.2|1359.6|1358.4|10
1687324800000|2023-06-21 05:20:00|1360.2|1359|1359.4|1358.2|1360.2|1359|1359.1|1357.9|27
1687325100000|2023-06-21 05:25:00|1359.3|1358.1|1358.9|1357.7|1359.9|1358.7|1358.8|1357.6|19
1687325400000|2023-06-21 05:30:00|1359.1|1357.9|1357.7|1356.5|1359.1|1357.9|1357.4|1356.2|50
1687325700000|2023-06-21 05:35:00|1357.9|1356.7|1358.5|1357.3|1358.5|1357.3|1356.9|1355.7|75
1687326000000|2023-06-21 05:40:00|1358.6|1357.4|1358.6|1357.4|1359.6|1358.4|1358.4|1357.2|16
1687326300000|2023-06-21 05:45:00|1358.7|1357.5|1358.9|1357.7|1359.4|1358.2|1358.6|1357.4|14
1687326600000|2023-06-21 05:50:00|1358.8|1357.6|1357.6|1356.4|1358.8|1357.6|1357.2|1356|22
1687326900000|2023-06-21 05:55:00|1357.4|1356.2|1356.8|1355.6|1357.4|1356.2|1356.8|1355.6|18
1687327200000|2023-06-21 06:00:00|1356.6|1355.4|1357.9|1356.7|1358|1356.8|1356|1354.8|26
1687327500000|2023-06-21 06:05:00|1358.2|1357|1357.4|1356.2|1358.2|1357|1356.9|1355.7|18
1687327800000|2023-06-21 06:10:00|1357.3|1356.1|1356.8|1355.6|1357.5|1356.3|1356.4|1355.2|20
1687328100000|2023-06-21 06:15:00|1356.7|1355.5|1357.4|1356.2|1357.4|1356.2|1356.4|1355.2|13
1687328400000|2023-06-21 06:20:00|1357.5|1356.3|1358.4|1357.2|1358.4|1357.2|1357.4|1356.2|13
1687328700000|2023-06-21 06:25:00|1358.5|1357.3|1358.4|1357.2|1358.9|1357.7|1358.4|1357.2|5
1687329000000|2023-06-21 06:30:00|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358|1356.8|15
1687329300000|2023-06-21 06:35:00|1358.9|1357.7|1358|1356.8|1358.9|1357.7|1358|1356.8|31
1687329600000|2023-06-21 06:40:00|1357.6|1356.4|1357.4|1356.2|1358.4|1357.2|1357.1|1355.9|24
1687329900000|2023-06-21 06:45:00|1357.5|1356.3|1358.2|1357|1358.2|1357|1357.4|1356.2|14
1687330200000|2023-06-21 06:50:00|1358.3|1357.1|1359.6|1358.4|1360.3|1359.1|1358.3|1357.1|42
1687330500000|2023-06-21 06:55:00|1359.2|1358|1356.7|1355.5|1359.2|1358|1356.5|1355.3|75
1687330800000|2023-06-21 07:00:00|1356.6|1355.4|1359.4|1358.2|1359.4|1358.2|1356.3|1355.1|35
1687331100000|2023-06-21 07:05:00|1359.3|1358.1|1359.5|1358.3|1360|1358.8|1358.1|1356.9|76
1687331400000|2023-06-21 07:10:00|1359.4|1358.2|1359.3|1358.1|1359.7|1358.5|1358.2|1357|29
1687331700000|2023-06-21 07:15:00|1359.2|1358|1359|1357.8|1360.1|1358.9|1358.9|1357.7|25
1687332000000|2023-06-21 07:20:00|1359.4|1358.2|1360.2|1359|1360.2|1359|1358.6|1357.4|74
1687332300000|2023-06-21 07:25:00|1360.1|1358.9|1358.9|1357.7|1360.1|1358.9|1358.8|1357.6|10
1687332600000|2023-06-21 07:30:00|1359.2|1358|1360.2|1359|1360.2|1359|1358.6|1357.4|67
1687332900000|2023-06-21 07:35:00|1360.1|1358.9|1358.4|1357.2|1360.6|1359.4|1358.3|1357.1|25
1687333200000|2023-06-21 07:40:00|1358.7|1357.5|1359.4|1358.2|1359.4|1358.2|1357.9|1356.7|67
1687333500000|2023-06-21 07:45:00|1359.3|1358.1|1361.4|1360.2|1361.5|1360.3|1359.2|1358|25
1687333800000|2023-06-21 07:50:00|1361.3|1360.1|1360.8|1359.6|1361.6|1360.4|1360.5|1359.3|15
1687334100000|2023-06-21 07:55:00|1360.6|1359.4|1362.5|1361.3|1362.5|1361.3|1360.6|1359.4|24
1687334400000|2023-06-21 08:00:00|1363.2|1362|1363.6|1362.4|1363.6|1362.4|1363|1361.8|60
1687334700000|2023-06-21 08:05:00|1363.4|1362.2|1363.5|1362.3|1365.1|1363.9|1362.5|1361.3|99
1687335000000|2023-06-21 08:10:00|1363.3|1362.1|1364|1362.8|1364.4|1363.2|1363.3|1362.1|186
1687335300000|2023-06-21 08:15:00|1364.1|1362.9|1364.6|1363.4|1365.5|1364.3|1364.1|1362.9|47
1687335600000|2023-06-21 08:20:00|1364.8|1363.6|1364.2|1363|1364.8|1363.6|1363.7|1362.5|31
1687335900000|2023-06-21 08:25:00|1364.3|1363.1|1364.6|1363.4|1364.8|1363.6|1364.1|1362.9|12
1687336200000|2023-06-21 08:30:00|1364.7|1363.5|1365.2|1364|1365.5|1364.3|1364.6|1363.4|49
1687336500000|2023-06-21 08:35:00|1364.9|1363.7|1364.8|1363.6|1365.9|1364.7|1364.7|1363.5|36
1687336800000|2023-06-21 08:40:00|1364.7|1363.5|1364.4|1363.2|1365.3|1364.1|1364.3|1363.1|21
1687337100000|2023-06-21 08:45:00|1364.3|1363.1|1363.9|1362.7|1364.9|1363.7|1363.3|1362.1|110
1687337400000|2023-06-21 08:50:00|1364|1362.8|1363.2|1362|1364|1362.8|1363|1361.8|45
1687337700000|2023-06-21 08:55:00|1363|1361.8|1364.5|1363.3|1364.6|1363.4|1362.7|1361.5|52
1687338000000|2023-06-21 09:00:00|1364.4|1363.2|1365.3|1364.1|1365.9|1364.7|1364.1|1362.9|76
1687338300000|2023-06-21 09:05:00|1365.6|1364.4|1364.6|1363.4|1365.6|1364.4|1364.4|1363.2|18
1687338600000|2023-06-21 09:10:00|1364.4|1363.2|1365.7|1364.5|1365.9|1364.7|1364.2|1363|37
1687338900000|2023-06-21 09:15:00|1365.9|1364.7|1365.6|1364.4|1366.2|1365|1364.9|1363.7|68
1687339200000|2023-06-21 09:20:00|1365.7|1364.5|1364.6|1363.4|1365.9|1364.7|1364.6|1363.4|22
1687339500000|2023-06-21 09:25:00|1364.5|1363.3|1364.9|1363.7|1365.1|1363.9|1364.2|1363|24
1687339800000|2023-06-21 09:30:00|1365.1|1363.9|1364.4|1363.2|1365.3|1364.1|1364.4|1363.2|11
1687340100000|2023-06-21 09:35:00|1364.3|1363.1|1363.7|1362.5|1364.8|1363.6|1363.7|1362.5|16
1687340400000|2023-06-21 09:40:00|1363.5|1362.3|1363.4|1362.2|1363.9|1362.7|1363.2|1362|12
1687340700000|2023-06-21 09:45:00|1363.6|1362.4|1364.1|1362.9|1364.1|1362.9|1363.1|1361.9|14
1687341000000|2023-06-21 09:50:00|1364|1362.8|1364.5|1363.3|1364.6|1363.4|1363.6|1362.4|13
1687341300000|2023-06-21 09:55:00|1364.4|1363.2|1365.3|1364.1|1365.4|1364.2|1364|1362.8|16
1687341600000|2023-06-21 10:00:00|1365.2|1364|1365.9|1364.7|1365.9|1364.7|1364.9|1363.7|23
1687341900000|2023-06-21 10:05:00|1365.7|1364.5|1365|1363.8|1365.9|1364.7|1364.9|1363.7|11
1687342200000|2023-06-21 10:10:00|1365.1|1363.9|1367|1365.8|1367.3|1366.1|1365|1363.8|85
1687342500000|2023-06-21 10:15:00|1367.2|1366|1368.5|1367.3|1368.6|1367.4|1367|1365.8|93
1687342800000|2023-06-21 10:20:00|1368.6|1367.4|1370.1|1368.9|1370.5|1369.3|1368.6|1367.4|198
1687343100000|2023-06-21 10:25:00|1370.4|1369.2|1370.9|1369.7|1371.2|1370|1370.1|1368.9|81
1687343400000|2023-06-21 10:30:00|1370.5|1369.3|1371.6|1370.4|1371.8|1370.6|1370.4|1369.2|69
1687343700000|2023-06-21 10:35:00|1371.7|1370.5|1371.3|1370.1|1371.7|1370.5|1370.8|1369.6|32
1687344000000|2023-06-21 10:40:00|1371.4|1370.2|1371.8|1370.6|1372.3|1371.1|1371.4|1370.2|87
1687344300000|2023-06-21 10:45:00|1372|1370.8|1371.7|1370.5|1372.3|1371.1|1371.7|1370.5|28
1687344600000|2023-06-21 10:50:00|1371.5|1370.3|1372.1|1370.9|1372.5|1371.3|1370.8|1369.6|91
1687344900000|2023-06-21 10:55:00|1372.2|1371|1372.2|1371|1373.1|1371.9|1372|1370.8|69
1687345200000|2023-06-21 11:00:00|1372.3|1371.1|1372.4|1371.2|1372.6|1371.4|1372.2|1371|36
1687345500000|2023-06-21 11:05:00|1372.2|1371|1371.2|1370|1372.2|1371|1370.7|1369.5|38
1687345800000|2023-06-21 11:10:00|1371.3|1370.1|1370.9|1369.7|1371.5|1370.3|1370.9|1369.7|60
1687346100000|2023-06-21 11:15:00|1371.2|1370|1372.7|1371.5|1372.9|1371.7|1370.9|1369.7|84
1687346400000|2023-06-21 11:20:00|1372.8|1371.6|1373.2|1372|1373.2|1372|1372.8|1371.6|30
1687346700000|2023-06-21 11:25:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.2|1372|76
1687347000000|2023-06-21 11:30:00|1373.2|1372|1372|1370.8|1373.2|1372|1371.6|1370.4|91
1687347300000|2023-06-21 11:35:00|1372.1|1370.9|1371.1|1369.9|1372.4|1371.2|1371.1|1369.9|24
1687347600000|2023-06-21 11:40:00|1370.6|1369.4|1371.1|1369.9|1371.4|1370.2|1370.6|1369.4|106
1687347900000|2023-06-21 11:45:00|1371.2|1370|1371.4|1370.2|1372|1370.8|1371.2|1370|42
1687348200000|2023-06-21 11:50:00|1371.3|1370.1|1373|1371.8|1373.5|1372.3|1371.1|1369.9|40
1687348500000|2023-06-21 11:55:00|1373.1|1371.9|1372.1|1370.9|1373.2|1372|1372.1|1370.9|25
1687348800000|2023-06-21 12:00:00|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1371.4|1370.2|54
1687349100000|2023-06-21 12:05:00|1372.3|1371.1|1371.4|1370.2|1372.4|1371.2|1371.2|1370|85
1687349400000|2023-06-21 12:10:00|1371.2|1370|1370.9|1369.7|1371.9|1370.7|1370.7|1369.5|55
1687349700000|2023-06-21 12:15:00|1370.7|1369.5|1369.5|1368.3|1370.7|1369.5|1369|1367.8|94
1687350000000|2023-06-21 12:20:00|1369.4|1368.2|1369.2|1368|1369.8|1368.6|1368.4|1367.2|99
1687350300000|2023-06-21 12:25:00|1368.6|1367.4|1369.1|1367.9|1369.5|1368.3|1368.6|1367.4|153
1687350600000|2023-06-21 12:30:00|1369|1367.8|1369.7|1368.5|1369.8|1368.6|1368.7|1367.5|208
1687350900000|2023-06-21 12:35:00|1369.6|1368.4|1370.3|1369.1|1370.5|1369.3|1369.3|1368.1|147
1687351200000|2023-06-21 12:40:00|1370.2|1369|1369.7|1368.5|1370.6|1369.4|1369.4|1368.2|93
1687354200000|2023-06-21 13:30:00|1370.5|1369.3|1372.4|1371.2|1374|1372.8|1369.2|1368|2592
1687354500000|2023-06-21 13:35:00|1372.9|1371.7|1368.6|1367.4|1374.3|1373.1|1368.6|1367.4|710
1687354800000|2023-06-21 13:40:00|1368.4|1367.2|1378.2|1377|1378.4|1377.2|1367.9|1366.7|1050
1687355100000|2023-06-21 13:45:00|1378.4|1377.2|1379.3|1378.1|1384.4|1383.2|1378.1|1376.9|1048
1687355400000|2023-06-21 13:50:00|1379.6|1378.4|1379.8|1378.6|1382.8|1381.6|1378.7|1377.5|620
1687355700000|2023-06-21 13:55:00|1380|1378.8|1382.4|1381.2|1382.9|1381.7|1378.1|1376.9|838
1687356000000|2023-06-21 14:00:00|1382.5|1381.3|1386.3|1385.1|1387.7|1386.5|1382.4|1381.2|908
1687356300000|2023-06-21 14:05:00|1386.5|1385.3|1383|1381.8|1387|1385.8|1379.2|1378|739
1687356600000|2023-06-21 14:10:00|1383.2|1382|1381.2|1380|1383.6|1382.4|1380.4|1379.2|882
1687356900000|2023-06-21 14:15:00|1381.3|1380.1|1382.3|1381.1|1384.6|1383.4|1380.2|1379|1242
1687357200000|2023-06-21 14:20:00|1382.1|1380.9|1386.2|1385|1387.7|1386.5|1382.1|1380.9|981
1687357500000|2023-06-21 14:25:00|1386.4|1385.2|1386.5|1385.3|1387.7|1386.5|1385.7|1384.5|1027
1687357800000|2023-06-21 14:30:00|1386.7|1385.5|1385.5|1384.3|1387.2|1386|1383.7|1382.5|795
1687358100000|2023-06-21 14:35:00|1385.4|1384.2|1381|1379.8|1385.5|1384.3|1380.7|1379.5|953
1687358400000|2023-06-21 14:40:00|1381.2|1380|1380.2|1379|1383.8|1382.6|1380|1378.8|944
1687358700000|2023-06-21 14:45:00|1380.3|1379.1|1379.8|1378.6|1380.5|1379.3|1378.4|1377.2|489
1687359000000|2023-06-21 14:50:00|1379.7|1378.5|1377|1375.8|1380.2|1379|1376|1374.8|658
1687359300000|2023-06-21 14:55:00|1377.1|1375.9|1377.5|1376.3|1379|1377.8|1375.3|1374.1|493
1687359600000|2023-06-21 15:00:00|1377.7|1376.5|1373.7|1372.5|1378.5|1377.3|1373|1371.8|549
1687359900000|2023-06-21 15:05:00|1373.8|1372.6|1374.7|1373.5|1375|1373.8|1372.8|1371.6|672
1687360200000|2023-06-21 15:10:00|1375|1373.8|1379.5|1378.3|1379.5|1378.3|1375|1373.8|432
1687360500000|2023-06-21 15:15:00|1379.6|1378.4|1378.3|1377.1|1381.1|1379.9|1377.5|1376.3|871
1687360800000|2023-06-21 15:20:00|1378.4|1377.2|1380.9|1379.7|1381.2|1380|1377.5|1376.3|486
1687361100000|2023-06-21 15:25:00|1381.2|1380|1380.5|1379.3|1382.7|1381.5|1380|1378.8|426
1687361400000|2023-06-21 15:30:00|1380.7|1379.5|1382.5|1381.3|1382.9|1381.7|1380|1378.8|501
1687361700000|2023-06-21 15:35:00|1382.7|1381.5|1381.9|1380.7|1383.1|1381.9|1381|1379.8|298
1687362000000|2023-06-21 15:40:00|1382.1|1380.9|1382.1|1380.9|1383.1|1381.9|1381.7|1380.5|316
1687362300000|2023-06-21 15:45:00|1381.9|1380.7|1383.6|1382.4|1384.3|1383.1|1381.1|1379.9|633
1687362600000|2023-06-21 15:50:00|1383.8|1382.6|1383.5|1382.3|1384.3|1383.1|1382.2|1381|290
1687362900000|2023-06-21 15:55:00|1383.3|1382.1|1383.8|1382.6|1384.9|1383.7|1383|1381.8|387
1687363200000|2023-06-21 16:00:00|1384.3|1383.1|1380.9|1379.7|1384.3|1383.1|1380.9|1379.7|541
1687363500000|2023-06-21 16:05:00|1380.6|1379.4|1380.2|1379|1383.1|1381.9|1379.9|1378.7|285
1687363800000|2023-06-21 16:10:00|1380.3|1379.1|1377.9|1376.7|1380.7|1379.5|1377.9|1376.7|629
1687364100000|2023-06-21 16:15:00|1378.1|1376.9|1377.6|1376.4|1378.7|1377.5|1377.2|1376|334
1687364400000|2023-06-21 16:20:00|1377.5|1376.3|1376.6|1375.4|1379.5|1378.3|1376.1|1374.9|266
1687364700000|2023-06-21 16:25:00|1377|1375.8|1374.2|1373|1377.2|1376|1374.2|1373|395
1687365000000|2023-06-21 16:30:00|1374.3|1373.1|1377|1375.8|1377.5|1376.3|1373|1371.8|418
1687365300000|2023-06-21 16:35:00|1377.2|1376|1375.3|1374.1|1377.8|1376.6|1374.8|1373.6|357
1687365600000|2023-06-21 16:40:00|1375.2|1374|1372|1370.8|1375.3|1374.1|1371|1369.8|464
1687365900000|2023-06-21 16:45:00|1372.2|1371|1373.5|1372.3|1375.9|1374.7|1372.2|1371|276
1687366200000|2023-06-21 16:50:00|1373.2|1372|1373.2|1372|1375|1373.8|1372.3|1371.1|193
1687366500000|2023-06-21 16:55:00|1373.3|1372.1|1371.7|1370.5|1374.2|1373|1371.5|1370.3|185
1687366800000|2023-06-21 17:00:00|1371.5|1370.3|1374.2|1373|1376|1374.8|1371.5|1370.3|358
1687367100000|2023-06-21 17:05:00|1374.4|1373.2|1377.9|1376.7|1377.9|1376.7|1374.4|1373.2|406
1687367400000|2023-06-21 17:10:00|1378.2|1377|1376.7|1375.5|1378.9|1377.7|1376.7|1375.5|264
1687367700000|2023-06-21 17:15:00|1376.9|1375.7|1378.4|1377.2|1379.2|1378|1376.5|1375.3|298
1687368000000|2023-06-21 17:20:00|1378.7|1377.5|1378|1376.8|1379.2|1378|1378|1376.8|177
1687368300000|2023-06-21 17:25:00|1378.2|1377|1378.7|1377.5|1379|1377.8|1377.9|1376.7|168
1687368600000|2023-06-21 17:30:00|1379|1377.8|1377.8|1376.6|1379|1377.8|1377.7|1376.5|211
1687368900000|2023-06-21 17:35:00|1377.9|1376.7|1380.2|1379|1380.2|1379|1376.9|1375.7|166
1687369200000|2023-06-21 17:40:00|1379.9|1378.7|1379.6|1378.4|1381.1|1379.9|1378.8|1377.6|251
1687369500000|2023-06-21 17:45:00|1379.5|1378.3|1381.3|1380.1|1381.3|1380.1|1379.1|1377.9|207
1687369800000|2023-06-21 17:50:00|1381.4|1380.2|1381.5|1380.3|1381.6|1380.4|1379.8|1378.6|445
1687370100000|2023-06-21 17:55:00|1381.6|1380.4|1383.1|1381.9|1383.7|1382.5|1381.4|1380.2|305
1687370400000|2023-06-21 18:00:00|1383.3|1382.1|1383.1|1381.9|1383.8|1382.6|1381.9|1380.7|402
1687370700000|2023-06-21 18:05:00|1383.4|1382.2|1384.2|1383|1384.8|1383.6|1382.7|1381.5|854
1687371000000|2023-06-21 18:10:00|1384|1382.8|1389.2|1388|1389.8|1388.6|1383.4|1382.2|1868
1687371300000|2023-06-21 18:15:00|1389.1|1387.9|1389|1387.8|1389.6|1388.4|1387.4|1386.2|1334
1687392000000|2023-06-22 00:00:00|1381.3|1378.3|1379.4|1378.2|1382.6|1381.1|1377.1|1375.9|501
1687392300000|2023-06-22 00:05:00|1379.6|1378.4|1383.2|1382|1383.7|1382.5|1379.3|1378.1|354
1687392600000|2023-06-22 00:10:00|1383.5|1382.3|1384.4|1383.2|1385.5|1384.3|1383.5|1382.3|328
1687392900000|2023-06-22 00:15:00|1384.2|1383|1383.8|1382.6|1384.3|1383.1|1381.4|1380.2|156
1687393200000|2023-06-22 00:20:00|1383.9|1382.7|1382.5|1381.3|1384.3|1383.1|1381.8|1380.6|78
1687393500000|2023-06-22 00:25:00|1382.7|1381.5|1382.3|1381.1|1383.1|1381.9|1382.1|1380.9|134
1687393800000|2023-06-22 00:30:00|1382.2|1381|1380.8|1379.6|1382.3|1381.1|1380.6|1379.4|26
1687394100000|2023-06-22 00:35:00|1380.9|1379.7|1382.3|1381.1|1382.4|1381.2|1380.6|1379.4|26
1687394400000|2023-06-22 00:40:00|1382|1380.8|1381.2|1380|1382.1|1380.9|1380.9|1379.7|12
1687394700000|2023-06-22 00:45:00|1381.3|1380.1|1381.8|1380.6|1381.9|1380.7|1381.2|1380|29
1687395000000|2023-06-22 00:50:00|1381.7|1380.5|1381.5|1380.3|1381.7|1380.5|1381.3|1380.1|24
1687395300000|2023-06-22 00:55:00|1381.6|1380.4|1381.4|1380.2|1381.9|1380.7|1381.4|1380.2|17
1687395600000|2023-06-22 01:00:00|1381.5|1380.3|1380.1|1378.9|1382.1|1380.9|1379.9|1378.7|79
1687395900000|2023-06-22 01:05:00|1380|1378.8|1380.7|1379.5|1380.8|1379.6|1379.9|1378.7|51
1687396200000|2023-06-22 01:10:00|1380.8|1379.6|1381.3|1380.1|1381.7|1380.5|1380.7|1379.5|28
1687396500000|2023-06-22 01:15:00|1381.5|1380.3|1381.6|1380.4|1382|1380.8|1381.3|1380.1|16
1687396800000|2023-06-22 01:20:00|1381.3|1380.1|1381.8|1380.6|1382.1|1380.9|1381.3|1380.1|9
1687397100000|2023-06-22 01:25:00|1381.7|1380.5|1381.9|1380.7|1382.2|1381|1381.5|1380.3|18
1687397400000|2023-06-22 01:30:00|1381.7|1380.5|1381.5|1380.3|1382|1380.8|1381.5|1380.3|8
1687397700000|2023-06-22 01:35:00|1381.4|1380.2|1381|1379.8|1381.7|1380.5|1381|1379.8|12
1687398000000|2023-06-22 01:40:00|1380.9|1379.7|1381.1|1379.9|1382.3|1381.1|1380.9|1379.7|29
1687398300000|2023-06-22 01:45:00|1381.2|1380|1381.3|1380.1|1381.4|1380.2|1381|1379.8|11
1687398600000|2023-06-22 01:50:00|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.1|1379.9|4
1687398900000|2023-06-22 01:55:00|1381.2|1380|1381.4|1380.2|1381.7|1380.5|1381|1379.8|3
1687399200000|2023-06-22 02:00:00|1381.5|1380.3|1381.4|1380.2|1381.5|1380.3|1381.4|1380.2|9
1687399500000|2023-06-22 02:05:00|1381.2|1380|1380.6|1379.4|1381.2|1380|1380.5|1379.3|49
1687399800000|2023-06-22 02:10:00|1380.3|1379.1|1379.3|1378.1|1380.3|1379.1|1379.3|1378.1|18
1687400100000|2023-06-22 02:15:00|1379.5|1378.3|1379.5|1378.3|1380.1|1378.9|1379.3|1378.1|12
1687400400000|2023-06-22 02:20:00|1379.6|1378.4|1379.7|1378.5|1380.1|1378.9|1379.2|1378|25
1687400700000|2023-06-22 02:25:00|1379.6|1378.4|1380|1378.8|1380|1378.8|1379.4|1378.2|12
1687401000000|2023-06-22 02:30:00|1380.3|1379.1|1380.5|1379.3|1380.8|1379.6|1380.3|1379.1|21
1687401300000|2023-06-22 02:35:00|1380.7|1379.5|1381.3|1380.1|1381.3|1380.1|1380.7|1379.5|3
1687401600000|2023-06-22 02:40:00|1381.4|1380.2|1381.6|1380.4|1381.7|1380.5|1381.2|1380|2
1687401900000|2023-06-22 02:45:00|1381.5|1380.3|1381.4|1380.2|1381.5|1380.3|1381.2|1380|2
1687402200000|2023-06-22 02:50:00|1381.3|1380.1|1381.1|1379.9|1381.5|1380.3|1381|1379.8|1
1687402500000|2023-06-22 02:55:00|1381|1379.8|1381.7|1380.5|1381.7|1380.5|1380.9|1379.7|5
1687402800000|2023-06-22 03:00:00|1381.9|1380.7|1381.6|1380.4|1381.9|1380.7|1381.4|1380.2|35
1687403100000|2023-06-22 03:05:00|1381.8|1380.6|1380.3|1379.1|1381.8|1380.6|1380.3|1379.1|24
1687403400000|2023-06-22 03:10:00|1380.4|1379.2|1380.6|1379.4|1380.8|1379.6|1379.8|1378.6|4
1687403700000|2023-06-22 03:15:00|1380.4|1379.2|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|4
1687404000000|2023-06-22 03:20:00|1380.5|1379.3|1380.6|1379.4|1380.8|1379.6|1380.5|1379.3|0
1687404300000|2023-06-22 03:25:00|1380.5|1379.3|1380.4|1379.2|1380.8|1379.6|1380.4|1379.2|5
1687404600000|2023-06-22 03:30:00|1380.2|1379|1380.7|1379.5|1380.7|1379.5|1380.2|1379|11
1687404900000|2023-06-22 03:35:00|1381|1379.8|1381.4|1380.2|1381.5|1380.3|1380.7|1379.5|6
1687405200000|2023-06-22 03:40:00|1381.3|1380.1|1380.9|1379.7|1381.5|1380.3|1380.9|1379.7|11
1687405500000|2023-06-22 03:45:00|1381|1379.8|1381|1379.8|1381.2|1380|1380.9|1379.7|11
1687405800000|2023-06-22 03:50:00|1380.9|1379.7|1380.4|1379.2|1380.9|1379.7|1380.4|1379.2|6
1687406100000|2023-06-22 03:55:00|1380.5|1379.3|1380.5|1379.3|1380.8|1379.6|1380.5|1379.3|0
1687406400000|2023-06-22 04:00:00|1380.8|1379.6|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|3
1687406700000|2023-06-22 04:05:00|1380.5|1379.3|1380.2|1379|1380.7|1379.5|1380.2|1379|8
1687407000000|2023-06-22 04:10:00|1380|1378.8|1380|1378.8|1380.4|1379.2|1380|1378.8|10
1687407300000|2023-06-22 04:15:00|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.1|1377.9|21
1687407600000|2023-06-22 04:20:00|1379.3|1378.1|1379.1|1377.9|1379.3|1378.1|1379.1|1377.9|6
1687407900000|2023-06-22 04:25:00|1379|1377.8|1379.2|1378|1379.2|1378|1379|1377.8|8
1687408200000|2023-06-22 04:30:00|1379.3|1378.1|1378.6|1377.4|1379.4|1378.2|1377.6|1376.4|62
1687408500000|2023-06-22 04:35:00|1378.5|1377.3|1378.3|1377.1|1378.6|1377.4|1378.3|1377.1|2
1687408800000|2023-06-22 04:40:00|1378.1|1376.9|1378.3|1377.1|1378.6|1377.4|1377.9|1376.7|13
1687409100000|2023-06-22 04:45:00|1378.4|1377.2|1378.2|1377|1378.5|1377.3|1377.9|1376.7|7
1687409400000|2023-06-22 04:50:00|1377.9|1376.7|1377.1|1375.9|1377.9|1376.7|1377.1|1375.9|16
1687409700000|2023-06-22 04:55:00|1377|1375.8|1376.6|1375.4|1377.1|1375.9|1376.1|1374.9|12
1687410000000|2023-06-22 05:00:00|1376.5|1375.3|1376.8|1375.6|1377.1|1375.9|1376.3|1375.1|4
1687410300000|2023-06-22 05:05:00|1377.1|1375.9|1377.3|1376.1|1377.3|1376.1|1376.8|1375.6|22
1687410600000|2023-06-22 05:10:00|1377.4|1376.2|1376.8|1375.6|1377.9|1376.7|1376.8|1375.6|12
1687410900000|2023-06-22 05:15:00|1376.6|1375.4|1375.3|1374.1|1376.6|1375.4|1375|1373.8|20
1687411200000|2023-06-22 05:20:00|1375|1373.8|1376.7|1375.5|1377.1|1375.9|1375|1373.8|31
1687411500000|2023-06-22 05:25:00|1376.6|1375.4|1376.9|1375.7|1377.2|1376|1376.2|1375|24
1687411800000|2023-06-22 05:30:00|1376.8|1375.6|1376.5|1375.3|1377|1375.8|1376.5|1375.3|10
1687412100000|2023-06-22 05:35:00|1376.9|1375.7|1376.7|1375.5|1377|1375.8|1376.7|1375.5|28
1687412400000|2023-06-22 05:40:00|1376.6|1375.4|1376.5|1375.3|1376.7|1375.5|1376.3|1375.1|1
1687412700000|2023-06-22 05:45:00|1376.3|1375.1|1376.7|1375.5|1377.1|1375.9|1376.3|1375.1|13
1687413000000|2023-06-22 05:50:00|1376.4|1375.2|1376.3|1375.1|1376.5|1375.3|1375.5|1374.3|25
1687413300000|2023-06-22 05:55:00|1376.1|1374.9|1376.1|1374.9|1376.3|1375.1|1375.9|1374.7|1
1687413600000|2023-06-22 06:00:00|1376.2|1375|1375.8|1374.6|1376.6|1375.4|1375.8|1374.6|10
1687413900000|2023-06-22 06:05:00|1375.7|1374.5|1376.2|1375|1376.4|1375.2|1375.5|1374.3|24
1687414200000|2023-06-22 06:10:00|1376.4|1375.2|1374.6|1373.4|1376.4|1375.2|1374.6|1373.4|40
1687414500000|2023-06-22 06:15:00|1374.8|1373.6|1375.7|1374.5|1375.9|1374.7|1374.6|1373.4|30
1687414800000|2023-06-22 06:20:00|1375.9|1374.7|1374.7|1373.5|1375.9|1374.7|1374.7|1373.5|5
1687415100000|2023-06-22 06:25:00|1374.8|1373.6|1374.8|1373.6|1375|1373.8|1374.6|1373.4|4
1687415400000|2023-06-22 06:30:00|1374.6|1373.4|1374.9|1373.7|1375.1|1373.9|1374.4|1373.2|12
1687415700000|2023-06-22 06:35:00|1375|1373.8|1374.7|1373.5|1375|1373.8|1374.6|1373.4|2
1687416000000|2023-06-22 06:40:00|1374.6|1373.4|1374.9|1373.7|1375|1373.8|1373.6|1372.4|41
1687416300000|2023-06-22 06:45:00|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1373.9|1372.7|12
1687416600000|2023-06-22 06:50:00|1374.8|1373.6|1374.6|1373.4|1375|1373.8|1374.6|1373.4|8
1687416900000|2023-06-22 06:55:00|1374.8|1373.6|1375.1|1373.9|1375.8|1374.6|1374.8|1373.6|62
1687417200000|2023-06-22 07:00:00|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|39
1687417500000|2023-06-22 07:05:00|1375|1373.8|1375.6|1374.4|1375.6|1374.4|1374.8|1373.6|27
1687417800000|2023-06-22 07:10:00|1375.8|1374.6|1374.7|1373.5|1376.1|1374.9|1374.2|1373|96
1687418100000|2023-06-22 07:15:00|1374.6|1373.4|1374.9|1373.7|1375.4|1374.2|1374.6|1373.4|71
1687418400000|2023-06-22 07:20:00|1374.8|1373.6|1372.5|1371.3|1375|1373.8|1372.3|1371.1|66
1687418700000|2023-06-22 07:25:00|1372.4|1371.2|1373.7|1372.5|1373.7|1372.5|1372.2|1371|28
1687419000000|2023-06-22 07:30:00|1373.6|1372.4|1375.2|1374|1375.4|1374.2|1373.5|1372.3|31
1687419300000|2023-06-22 07:35:00|1375.1|1373.9|1374.5|1373.3|1375.1|1373.9|1374.1|1372.9|27
1687419600000|2023-06-22 07:40:00|1374.6|1373.4|1373.4|1372.2|1374.6|1373.4|1372.9|1371.7|19
1687419900000|2023-06-22 07:45:00|1373.6|1372.4|1373.3|1372.1|1373.8|1372.6|1372.8|1371.6|32
1687420200000|2023-06-22 07:50:00|1373.4|1372.2|1372.1|1370.9|1374.3|1373.1|1371.8|1370.6|73
1687420500000|2023-06-22 07:55:00|1371.9|1370.7|1372.4|1371.2|1373.1|1371.9|1371.9|1370.7|40
1687420800000|2023-06-22 08:00:00|1372.2|1371|1373.4|1372.2|1373.5|1372.3|1371.4|1370.2|63
1687421100000|2023-06-22 08:05:00|1373.3|1372.1|1374.6|1373.4|1374.7|1373.5|1373.1|1371.9|19
1687421400000|2023-06-22 08:10:00|1374.5|1373.3|1374.2|1373|1374.8|1373.6|1373.9|1372.7|27
1687421700000|2023-06-22 08:15:00|1374.1|1372.9|1373.9|1372.7|1374.7|1373.5|1373.9|1372.7|14
1687422000000|2023-06-22 08:20:00|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1373.9|1372.7|10
1687422300000|2023-06-22 08:25:00|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1373.9|1372.7|16
1687422600000|2023-06-22 08:30:00|1374|1372.8|1374.2|1373|1374.2|1373|1373|1371.8|73
1687422900000|2023-06-22 08:35:00|1374|1372.8|1373.4|1372.2|1374.7|1373.5|1372.4|1371.2|75
1687423200000|2023-06-22 08:40:00|1372.9|1371.7|1372.7|1371.5|1373.3|1372.1|1372.4|1371.2|22
1687423500000|2023-06-22 08:45:00|1372.8|1371.6|1372.9|1371.7|1373.4|1372.2|1372.6|1371.4|17
1687423800000|2023-06-22 08:50:00|1372.6|1371.4|1372.8|1371.6|1373.7|1372.5|1372.6|1371.4|18
1687424100000|2023-06-22 08:55:00|1372.9|1371.7|1372.7|1371.5|1373.1|1371.9|1372.4|1371.2|19
1687424400000|2023-06-22 09:00:00|1372.8|1371.6|1373|1371.8|1374.1|1372.9|1372.4|1371.2|58
1687424700000|2023-06-22 09:05:00|1373.1|1371.9|1373.8|1372.6|1374.2|1373|1372.9|1371.7|106
1687425000000|2023-06-22 09:10:00|1374|1372.8|1374.2|1373|1374.6|1373.4|1373.8|1372.6|21
1687425300000|2023-06-22 09:15:00|1374.1|1372.9|1374|1372.8|1374.7|1373.5|1373.6|1372.4|33
1687425600000|2023-06-22 09:20:00|1373.7|1372.5|1373.5|1372.3|1374|1372.8|1372.6|1371.4|45
1687425900000|2023-06-22 09:25:00|1373.6|1372.4|1373.5|1372.3|1374.1|1372.9|1373.2|1372|15
1687426200000|2023-06-22 09:30:00|1373.3|1372.1|1373.5|1372.3|1374.3|1373.1|1373.1|1371.9|67
1687426500000|2023-06-22 09:35:00|1373.7|1372.5|1373.4|1372.2|1373.7|1372.5|1373.2|1372|9
1687426800000|2023-06-22 09:40:00|1373.5|1372.3|1371|1369.8|1373.6|1372.4|1370.9|1369.7|27
1687427100000|2023-06-22 09:45:00|1370.9|1369.7|1371.2|1370|1371.2|1370|1369.9|1368.7|38
1687427400000|2023-06-22 09:50:00|1371.4|1370.2|1371.8|1370.6|1371.8|1370.6|1370.4|1369.2|27
1687427700000|2023-06-22 09:55:00|1371.6|1370.4|1372.1|1370.9|1372.5|1371.3|1371.6|1370.4|26
1687428000000|2023-06-22 10:00:00|1372|1370.8|1370.8|1369.6|1372.2|1371|1370.8|1369.6|17
1687428300000|2023-06-22 10:05:00|1370.6|1369.4|1370.7|1369.5|1371.5|1370.3|1370.3|1369.1|16
1687428600000|2023-06-22 10:10:00|1370.6|1369.4|1372.9|1371.7|1373|1371.8|1370.3|1369.1|64
1687428900000|2023-06-22 10:15:00|1373|1371.8|1372.5|1371.3|1373|1371.8|1370.9|1369.7|37
1687429200000|2023-06-22 10:20:00|1372.2|1371|1372.1|1370.9|1372.5|1371.3|1371.7|1370.5|26
1687429500000|2023-06-22 10:25:00|1372|1370.8|1371.2|1370|1372|1370.8|1370.6|1369.4|12
1687429800000|2023-06-22 10:30:00|1371.1|1369.9|1371.3|1370.1|1371.8|1370.6|1370.9|1369.7|19
1687430100000|2023-06-22 10:35:00|1371.1|1369.9|1368.5|1367.3|1371.7|1370.5|1367.6|1366.4|100
1687430400000|2023-06-22 10:40:00|1368.6|1367.4|1368.9|1367.7|1369.9|1368.7|1368.1|1366.9|60
1687430700000|2023-06-22 10:45:00|1368.6|1367.4|1368.4|1367.2|1369.4|1368.2|1368.4|1367.2|55
1687431000000|2023-06-22 10:50:00|1368.3|1367.1|1366.7|1365.5|1368.8|1367.6|1366.3|1365.1|60
1687431300000|2023-06-22 10:55:00|1366.6|1365.4|1368.4|1367.2|1368.4|1367.2|1366.5|1365.3|72
1687431600000|2023-06-22 11:00:00|1368.5|1367.3|1367|1365.8|1368.6|1367.4|1366.1|1364.9|52
1687431900000|2023-06-22 11:05:00|1367.1|1365.9|1364.5|1363.3|1367.2|1366|1364.2|1363|147
1687432200000|2023-06-22 11:10:00|1364.6|1363.4|1365.2|1364|1365.5|1364.3|1364.1|1362.9|52
1687432500000|2023-06-22 11:15:00|1365.6|1364.4|1365.2|1364|1366.1|1364.9|1364.5|1363.3|37
1687432800000|2023-06-22 11:20:00|1365.3|1364.1|1364.3|1363.1|1366.3|1365.1|1364.3|1363.1|56
1687433100000|2023-06-22 11:25:00|1364|1362.8|1364.5|1363.3|1365.1|1363.9|1363.8|1362.6|41
1687433400000|2023-06-22 11:30:00|1364.4|1363.2|1363.8|1362.6|1364.5|1363.3|1363.1|1361.9|49
1687433700000|2023-06-22 11:35:00|1363.9|1362.7|1362.5|1361.3|1364.6|1363.4|1362.3|1361.1|182
1687434000000|2023-06-22 11:40:00|1361.9|1360.7|1362.7|1361.5|1363.3|1362.1|1361.9|1360.7|93
1687434300000|2023-06-22 11:45:00|1362.6|1361.4|1362.5|1361.3|1363.3|1362.1|1362.3|1361.1|56
1687434600000|2023-06-22 11:50:00|1362.6|1361.4|1362|1360.8|1363.7|1362.5|1361.9|1360.7|90
1687434900000|2023-06-22 11:55:00|1361.9|1360.7|1360.9|1359.7|1362|1360.8|1359.8|1358.6|263
1687435200000|2023-06-22 12:00:00|1360.7|1359.5|1359.9|1358.7|1361.5|1360.3|1359.4|1358.2|198
1687435500000|2023-06-22 12:05:00|1359.8|1358.6|1358.5|1357.3|1359.9|1358.7|1358.2|1357|199
1687435800000|2023-06-22 12:10:00|1358.3|1357.1|1354.5|1353.3|1358.4|1357.2|1354.5|1353.3|232
1687436100000|2023-06-22 12:15:00|1354.2|1353|1354.6|1353.4|1356.1|1354.9|1353.9|1352.7|365
1687436400000|2023-06-22 12:20:00|1354.3|1353.1|1353.8|1352.6|1354.4|1353.2|1352.8|1351.6|209
1687436700000|2023-06-22 12:25:00|1353.9|1352.7|1355.3|1354.1|1355.4|1354.2|1353.3|1352.1|283
1687437000000|2023-06-22 12:30:00|1355.4|1354.2|1356.7|1355.5|1357.1|1355.9|1355.4|1354.2|133
1687437300000|2023-06-22 12:35:00|1356.6|1355.4|1356.5|1355.3|1357.2|1356|1355.1|1353.9|146
1687437600000|2023-06-22 12:40:00|1356.2|1355|1356.3|1355.1|1356.4|1355.2|1353.5|1352.3|150
1687440600000|2023-06-22 13:30:00|1355.5|1354.3|1352.2|1351|1357.6|1356.4|1346.2|1345|1816
1687440900000|2023-06-22 13:35:00|1352|1350.8|1348.1|1346.9|1354.6|1353.4|1347.4|1346.2|582
1687441200000|2023-06-22 13:40:00|1348.2|1347|1352.9|1351.7|1352.9|1351.7|1347.3|1346.1|495
1687441500000|2023-06-22 13:45:00|1353.1|1351.9|1357.1|1355.9|1357.4|1356.2|1353.1|1351.9|1058
1687441800000|2023-06-22 13:50:00|1356.8|1355.6|1356.1|1354.9|1358.6|1357.4|1355.6|1354.4|798
1687442100000|2023-06-22 13:55:00|1356|1354.8|1356.6|1355.4|1357.6|1356.4|1353.8|1352.6|527
1687442400000|2023-06-22 14:00:00|1356.5|1355.3|1352.1|1350.9|1356.6|1355.4|1349.6|1348.4|1026
1687442700000|2023-06-22 14:05:00|1352|1350.8|1349.9|1348.7|1352.7|1351.5|1349.1|1347.9|938
1687443000000|2023-06-22 14:10:00|1350|1348.8|1355|1353.8|1355.1|1353.9|1349.6|1348.4|718
1687443300000|2023-06-22 14:15:00|1354.7|1353.5|1351|1349.8|1354.7|1353.5|1350|1348.8|514
1687443600000|2023-06-22 14:20:00|1350.8|1349.6|1348|1346.8|1351|1349.8|1347.7|1346.5|323
1687443900000|2023-06-22 14:25:00|1348.1|1346.9|1345.9|1344.7|1349.5|1348.3|1345.2|1344|867
1687444200000|2023-06-22 14:30:00|1345.7|1344.5|1347.4|1346.2|1348.1|1346.9|1341.5|1340.3|1257
1687444500000|2023-06-22 14:35:00|1347.1|1345.9|1346.6|1345.4|1351.4|1350.2|1346.3|1345.1|977
1687444800000|2023-06-22 14:40:00|1346.8|1345.6|1350|1348.8|1350.3|1349.1|1345.1|1343.9|545
1687445100000|2023-06-22 14:45:00|1349.8|1348.6|1346.4|1345.2|1349.8|1348.6|1345.5|1344.3|462
1687445400000|2023-06-22 14:50:00|1346|1344.8|1345.4|1344.2|1346.4|1345.2|1344.5|1343.3|487
1687445700000|2023-06-22 14:55:00|1345.1|1343.9|1342|1340.8|1345.7|1344.5|1341.2|1340|630
1687446000000|2023-06-22 15:00:00|1342.2|1341|1341.7|1340.5|1343.9|1342.7|1338.7|1337.5|585
1687446300000|2023-06-22 15:05:00|1341.9|1340.7|1338.7|1337.5|1342.1|1340.9|1338|1336.8|570
1687446600000|2023-06-22 15:10:00|1338.9|1337.7|1337.5|1336.3|1340.2|1339|1336.9|1335.7|512
1687446900000|2023-06-22 15:15:00|1337.4|1336.2|1338.4|1337.2|1338.7|1337.5|1337|1335.8|362
1687447200000|2023-06-22 15:20:00|1338.2|1337|1335.2|1334|1338.2|1337|1334.8|1333.6|329
1687447500000|2023-06-22 15:25:00|1335|1333.8|1337.1|1335.9|1337.2|1336|1333.2|1332|618
1687447800000|2023-06-22 15:30:00|1337|1335.8|1337.1|1335.9|1338.2|1337|1335|1333.8|192
1687448100000|2023-06-22 15:35:00|1337.2|1336|1336.7|1335.5|1338.4|1337.2|1336|1334.8|307
1687448400000|2023-06-22 15:40:00|1336.9|1335.7|1335.2|1334|1337.9|1336.7|1334.6|1333.4|248
1687448700000|2023-06-22 15:45:00|1335.3|1334.1|1339.2|1338|1339.2|1338|1335|1333.8|398
1687449000000|2023-06-22 15:50:00|1339.7|1338.5|1340.7|1339.5|1340.7|1339.5|1338.7|1337.5|231
1687449300000|2023-06-22 15:55:00|1340.5|1339.3|1342.9|1341.7|1342.9|1341.7|1340|1338.8|197
1687449600000|2023-06-22 16:00:00|1342.7|1341.5|1343.4|1342.2|1344|1342.8|1341.7|1340.5|396
1687449900000|2023-06-22 16:05:00|1342.9|1341.7|1340.9|1339.7|1343.6|1342.4|1338.6|1337.4|363
1687450200000|2023-06-22 16:10:00|1341.2|1340|1338.9|1337.7|1341.4|1340.2|1338.9|1337.7|1097
1687450500000|2023-06-22 16:15:00|1339.4|1338.2|1338.6|1337.4|1340.8|1339.6|1338.6|1337.4|605
1687450800000|2023-06-22 16:20:00|1338.8|1337.6|1341.4|1340.2|1341.5|1340.3|1338.4|1337.2|549
1687451100000|2023-06-22 16:25:00|1341.3|1340.1|1341.4|1340.2|1342.1|1340.9|1340.2|1339|693
1687451400000|2023-06-22 16:30:00|1341.6|1340.4|1343.5|1342.3|1344.5|1343.3|1341.4|1340.2|312
1687451700000|2023-06-22 16:35:00|1343.8|1342.6|1342.8|1341.6|1343.8|1342.6|1341.3|1340.1|339
1687452000000|2023-06-22 16:40:00|1342.6|1341.4|1345.2|1344|1345.4|1344.2|1342.5|1341.3|573
1687452300000|2023-06-22 16:45:00|1345|1343.8|1346.9|1345.7|1346.9|1345.7|1342.9|1341.7|282
1687452600000|2023-06-22 16:50:00|1347.2|1346|1346.9|1345.7|1347.9|1346.7|1345.9|1344.7|293
1687452900000|2023-06-22 16:55:00|1346.6|1345.4|1347.9|1346.7|1348.2|1347|1345.6|1344.4|247
1687453200000|2023-06-22 17:00:00|1348|1346.8|1350.8|1349.6|1351|1349.8|1347.9|1346.7|461
1687453500000|2023-06-22 17:05:00|1350.6|1349.4|1355.2|1354|1355.4|1354.2|1349.8|1348.6|595
1687453800000|2023-06-22 17:10:00|1355.1|1353.9|1352.5|1351.3|1355.2|1354|1350.8|1349.6|767
1687454100000|2023-06-22 17:15:00|1352.8|1351.6|1350.4|1349.2|1352.9|1351.7|1349.3|1348.1|327
1687454400000|2023-06-22 17:20:00|1350.7|1349.5|1348.6|1347.4|1350.9|1349.7|1348.1|1346.9|282
1687454700000|2023-06-22 17:25:00|1348.9|1347.7|1349.9|1348.7|1350.2|1349|1348.2|1347|231
1687455000000|2023-06-22 17:30:00|1349.6|1348.4|1349.7|1348.5|1350.7|1349.5|1349.4|1348.2|344
1687455300000|2023-06-22 17:35:00|1350.2|1349|1349.4|1348.2|1350.9|1349.7|1348|1346.8|302
1687455600000|2023-06-22 17:40:00|1349.7|1348.5|1348.6|1347.4|1349.7|1348.5|1347.6|1346.4|283
1687455900000|2023-06-22 17:45:00|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1347.1|1345.9|260
1687456200000|2023-06-22 17:50:00|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1347.3|1346.1|227
1687456500000|2023-06-22 17:55:00|1348.8|1347.6|1349.6|1348.4|1349.6|1348.4|1348|1346.8|491
1687456800000|2023-06-22 18:00:00|1350.1|1348.9|1349.8|1348.6|1351|1349.8|1348|1346.8|516
1687457100000|2023-06-22 18:05:00|1349.5|1348.3|1349.4|1348.2|1350.6|1349.4|1348.2|1347|398
1687457400000|2023-06-22 18:10:00|1349.6|1348.4|1351|1349.8|1351.2|1350|1348.8|1347.6|1641
1687457700000|2023-06-22 18:15:00|1350.9|1349.7|1351.1|1349.9|1351.3|1350.1|1349.5|1348.3|560
1687478400000|2023-06-23 00:00:00|1342.5|1340.5|1343.5|1342.3|1344|1342.8|1340.8|1339.3|179
1687478700000|2023-06-23 00:05:00|1343.6|1342.4|1341.5|1340.3|1345.1|1343.9|1341.5|1340.3|73
1687479000000|2023-06-23 00:10:00|1341.1|1339.9|1343.2|1342|1344.3|1343.1|1340.9|1339.7|37
1687479300000|2023-06-23 00:15:00|1343.1|1341.9|1341.7|1340.5|1343.4|1342.2|1340.8|1339.6|51
1687479600000|2023-06-23 00:20:00|1341.8|1340.6|1343.6|1342.4|1343.7|1342.5|1341.8|1340.6|27
1687479900000|2023-06-23 00:25:00|1343.1|1341.9|1344.3|1343.1|1344.3|1343.1|1343.1|1341.9|35
1687480200000|2023-06-23 00:30:00|1344.1|1342.9|1344.4|1343.2|1344.7|1343.5|1343.9|1342.7|42
1687480500000|2023-06-23 00:35:00|1344.5|1343.3|1345|1343.8|1345.5|1344.3|1344.5|1343.3|17
1687480800000|2023-06-23 00:40:00|1344.9|1343.7|1346|1344.8|1346|1344.8|1344.7|1343.5|29
1687481100000|2023-06-23 00:45:00|1345.9|1344.7|1345.3|1344.1|1347|1345.8|1345.3|1344.1|22
1687481400000|2023-06-23 00:50:00|1345.4|1344.2|1344.7|1343.5|1345.5|1344.3|1343.9|1342.7|8
1687481700000|2023-06-23 00:55:00|1344.4|1343.2|1344.7|1343.5|1344.9|1343.7|1344.4|1343.2|23
1687482000000|2023-06-23 01:00:00|1344.8|1343.6|1345.4|1344.2|1345.6|1344.4|1344.6|1343.4|28
1687482300000|2023-06-23 01:05:00|1345.2|1344|1345|1343.8|1345.5|1344.3|1345|1343.8|2
1687482600000|2023-06-23 01:10:00|1345.1|1343.9|1343.4|1342.2|1345.1|1343.9|1342.6|1341.4|18
1687482900000|2023-06-23 01:15:00|1343.2|1342|1343.9|1342.7|1343.9|1342.7|1342.7|1341.5|38
1687483200000|2023-06-23 01:20:00|1344|1342.8|1344|1342.8|1344.6|1343.4|1343.6|1342.4|29
1687483500000|2023-06-23 01:25:00|1344.4|1343.2|1344.5|1343.3|1345.3|1344.1|1344.2|1343|48
1687483800000|2023-06-23 01:30:00|1344.4|1343.2|1341.2|1340|1344.4|1343.2|1340.6|1339.4|41
1687484100000|2023-06-23 01:35:00|1341.3|1340.1|1338.8|1337.6|1341.4|1340.2|1338.7|1337.5|42
1687484400000|2023-06-23 01:40:00|1338.7|1337.5|1338.5|1337.3|1339.7|1338.5|1338.2|1337|73
1687484700000|2023-06-23 01:45:00|1338|1336.8|1337.1|1335.9|1338.7|1337.5|1337|1335.8|30
1687485000000|2023-06-23 01:50:00|1337|1335.8|1336.9|1335.7|1337.3|1336.1|1336.5|1335.3|5
1687485300000|2023-06-23 01:55:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1336.9|1335.7|14
1687485600000|2023-06-23 02:00:00|1337|1335.8|1337|1335.8|1337.7|1336.5|1336.5|1335.3|12
1687485900000|2023-06-23 02:05:00|1336.9|1335.7|1336.4|1335.2|1337.1|1335.9|1336.4|1335.2|25
1687486200000|2023-06-23 02:10:00|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|18
1687486500000|2023-06-23 02:15:00|1336.3|1335.1|1334.5|1333.3|1336.4|1335.2|1334|1332.8|27
1687486800000|2023-06-23 02:20:00|1334.7|1333.5|1333.5|1332.3|1334.9|1333.7|1333.5|1332.3|39
1687487100000|2023-06-23 02:25:00|1333.4|1332.2|1331.1|1329.9|1333.7|1332.5|1330.4|1329.2|51
1687487400000|2023-06-23 02:30:00|1331.2|1330|1331|1329.8|1331.7|1330.5|1329.3|1328.1|78
1687487700000|2023-06-23 02:35:00|1331.4|1330.2|1330.7|1329.5|1333.5|1332.3|1330.7|1329.5|25
1687488000000|2023-06-23 02:40:00|1331.1|1329.9|1332.6|1331.4|1332.6|1331.4|1330.5|1329.3|59
1687488300000|2023-06-23 02:45:00|1332.8|1331.6|1332.3|1331.1|1332.8|1331.6|1331.6|1330.4|29
1687488600000|2023-06-23 02:50:00|1332.6|1331.4|1330.9|1329.7|1332.7|1331.5|1330.8|1329.6|11
1687488900000|2023-06-23 02:55:00|1331.1|1329.9|1330.8|1329.6|1331.2|1330|1330.4|1329.2|78
1687489200000|2023-06-23 03:00:00|1330.9|1329.7|1331.1|1329.9|1331.6|1330.4|1330.9|1329.7|19
1687489500000|2023-06-23 03:05:00|1330.9|1329.7|1330.9|1329.7|1331.3|1330.1|1330.4|1329.2|76
1687489800000|2023-06-23 03:10:00|1331|1329.8|1331|1329.8|1331.3|1330.1|1330.7|1329.5|7
1687490100000|2023-06-23 03:15:00|1331.3|1330.1|1330.7|1329.5|1331.3|1330.1|1330.4|1329.2|24
1687490400000|2023-06-23 03:20:00|1331|1329.8|1330.8|1329.6|1331.2|1330|1330.8|1329.6|1
1687490700000|2023-06-23 03:25:00|1331|1329.8|1331.1|1329.9|1331.2|1330|1330.3|1329.1|5
1687491000000|2023-06-23 03:30:00|1330.9|1329.7|1330.4|1329.2|1331.2|1330|1330.1|1328.9|28
1687491300000|2023-06-23 03:35:00|1330.2|1329|1329.6|1328.4|1330.2|1329|1329.4|1328.2|10
1687491600000|2023-06-23 03:40:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|8
1687491900000|2023-06-23 03:45:00|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|6
1687492200000|2023-06-23 03:50:00|1329.6|1328.4|1328.5|1327.3|1329.7|1328.5|1328.5|1327.3|20
1687492500000|2023-06-23 03:55:00|1328.8|1327.6|1329.5|1328.3|1329.8|1328.6|1328.8|1327.6|39
1687492800000|2023-06-23 04:00:00|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|11
1687493100000|2023-06-23 04:05:00|1329.3|1328.1|1328.9|1327.7|1329.3|1328.1|1328.8|1327.6|18
1687493400000|2023-06-23 04:10:00|1328.8|1327.6|1327.8|1326.6|1328.8|1327.6|1327.7|1326.5|10
1687493700000|2023-06-23 04:15:00|1327.9|1326.7|1328.1|1326.9|1328.6|1327.4|1327.9|1326.7|6
1687494000000|2023-06-23 04:20:00|1328.2|1327|1329|1327.8|1329|1327.8|1327.9|1326.7|14
1687494300000|2023-06-23 04:25:00|1329.2|1328|1328.6|1327.4|1329.7|1328.5|1328.6|1327.4|8
1687494600000|2023-06-23 04:30:00|1328.4|1327.2|1330|1328.8|1330.3|1329.1|1328.3|1327.1|11
1687494900000|2023-06-23 04:35:00|1329.9|1328.7|1330.7|1329.5|1330.8|1329.6|1329.8|1328.6|8
1687495200000|2023-06-23 04:40:00|1330.6|1329.4|1330.5|1329.3|1330.9|1329.7|1330|1328.8|10
1687495500000|2023-06-23 04:45:00|1330.6|1329.4|1330.1|1328.9|1330.9|1329.7|1330|1328.8|9
1687495800000|2023-06-23 04:50:00|1330|1328.8|1328.9|1327.7|1330|1328.8|1327.9|1326.7|11
1687496100000|2023-06-23 04:55:00|1328.8|1327.6|1329.9|1328.7|1329.9|1328.7|1328.6|1327.4|2
1687496400000|2023-06-23 05:00:00|1329.6|1328.4|1330.6|1329.4|1331.1|1329.9|1329.6|1328.4|5
1687496700000|2023-06-23 05:05:00|1330.7|1329.5|1330.9|1329.7|1331.1|1329.9|1330.2|1329|0
1687497000000|2023-06-23 05:10:00|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.5|1329.3|8
1687497300000|2023-06-23 05:15:00|1330.9|1329.7|1330.6|1329.4|1330.9|1329.7|1330.2|1329|5
1687497600000|2023-06-23 05:20:00|1330.4|1329.2|1329.2|1328|1330.9|1329.7|1329.1|1327.9|10
1687497900000|2023-06-23 05:25:00|1329.1|1327.9|1329.2|1328|1329.6|1328.4|1328.6|1327.4|8
1687498200000|2023-06-23 05:30:00|1329.6|1328.4|1330.8|1329.6|1330.8|1329.6|1329.6|1328.4|10
1687498500000|2023-06-23 05:35:00|1330.7|1329.5|1331.3|1330.1|1331.3|1330.1|1330.3|1329.1|12
1687498800000|2023-06-23 05:40:00|1331.1|1329.9|1331.3|1330.1|1333.1|1331.9|1331.1|1329.9|15
1687499100000|2023-06-23 05:45:00|1331.2|1330|1331.7|1330.5|1331.8|1330.6|1331.1|1329.9|2
1687499400000|2023-06-23 05:50:00|1332|1330.8|1332.6|1331.4|1333|1331.8|1332|1330.8|66
1687499700000|2023-06-23 05:55:00|1332.7|1331.5|1332.6|1331.4|1333|1331.8|1332|1330.8|5
1687500000000|2023-06-23 06:00:00|1332.4|1331.2|1332.4|1331.2|1333.2|1332|1332.4|1331.2|17
1687500300000|2023-06-23 06:05:00|1332.3|1331.1|1331.4|1330.2|1332.4|1331.2|1331|1329.8|27
1687500600000|2023-06-23 06:10:00|1331.7|1330.5|1332.8|1331.6|1333.2|1332|1331.4|1330.2|12
1687500900000|2023-06-23 06:15:00|1332.7|1331.5|1331.8|1330.6|1332.7|1331.5|1331.8|1330.6|2
1687501200000|2023-06-23 06:20:00|1331.6|1330.4|1330.6|1329.4|1331.6|1330.4|1330.2|1329|8
1687501500000|2023-06-23 06:25:00|1330.5|1329.3|1332.6|1331.4|1332.9|1331.7|1330.1|1328.9|6
1687501800000|2023-06-23 06:30:00|1332.4|1331.2|1333.3|1332.1|1333.3|1332.1|1332|1330.8|24
1687502100000|2023-06-23 06:35:00|1333.6|1332.4|1332.9|1331.7|1333.7|1332.5|1332.6|1331.4|18
1687502400000|2023-06-23 06:40:00|1333.1|1331.9|1333.2|1332|1333.4|1332.2|1332.8|1331.6|6
1687502700000|2023-06-23 06:45:00|1333|1331.8|1333.2|1332|1333.2|1332|1332.1|1330.9|6
1687503000000|2023-06-23 06:50:00|1333.3|1332.1|1332.7|1331.5|1333.3|1332.1|1332.7|1331.5|18
1687503300000|2023-06-23 06:55:00|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1330.4|1329.2|29
1687503600000|2023-06-23 07:00:00|1332.5|1331.3|1332.1|1330.9|1332.7|1331.5|1331.2|1330|19
1687503900000|2023-06-23 07:05:00|1332|1330.8|1332.4|1331.2|1332.5|1331.3|1331.7|1330.5|9
1687504200000|2023-06-23 07:10:00|1332.5|1331.3|1331.5|1330.3|1332.5|1331.3|1331.5|1330.3|19
1687504500000|2023-06-23 07:15:00|1331.2|1330|1329.2|1328|1331.3|1330.1|1328.4|1327.2|78
1687504800000|2023-06-23 07:20:00|1329.9|1328.7|1328.8|1327.6|1330.8|1329.6|1328.6|1327.4|58
1687505100000|2023-06-23 07:25:00|1328.7|1327.5|1325.8|1324.6|1328.7|1327.5|1325.5|1324.3|83
1687505400000|2023-06-23 07:30:00|1325.7|1324.5|1322.7|1321.5|1326.1|1324.9|1321.8|1320.6|177
1687505700000|2023-06-23 07:35:00|1322.9|1321.7|1324.1|1322.9|1324.4|1323.2|1322.8|1321.6|63
1687506000000|2023-06-23 07:40:00|1323.8|1322.6|1323.8|1322.6|1324.4|1323.2|1322.2|1321|52
1687506300000|2023-06-23 07:45:00|1323.9|1322.7|1322.1|1320.9|1323.9|1322.7|1321.7|1320.5|55
1687506600000|2023-06-23 07:50:00|1322.5|1321.3|1323.7|1322.5|1323.8|1322.6|1322|1320.8|49
1687506900000|2023-06-23 07:55:00|1323.6|1322.4|1324.3|1323.1|1324.7|1323.5|1323.3|1322.1|32
1687507200000|2023-06-23 08:00:00|1324.1|1322.9|1324.6|1323.4|1325.6|1324.4|1324.1|1322.9|41
1687507500000|2023-06-23 08:05:00|1325|1323.8|1326|1324.8|1326.1|1324.9|1324.5|1323.3|39
1687507800000|2023-06-23 08:10:00|1326.1|1324.9|1325.9|1324.7|1326.7|1325.5|1325.8|1324.6|34
1687508100000|2023-06-23 08:15:00|1325.8|1324.6|1325.2|1324|1326.1|1324.9|1324.2|1323|20
1687508400000|2023-06-23 08:20:00|1325.1|1323.9|1325.2|1324|1325.8|1324.6|1324.9|1323.7|11
1687508700000|2023-06-23 08:25:00|1325.1|1323.9|1325.3|1324.1|1325.7|1324.5|1324.6|1323.4|25
1687509000000|2023-06-23 08:30:00|1325.1|1323.9|1324.8|1323.6|1325.3|1324.1|1324.5|1323.3|24
1687509300000|2023-06-23 08:35:00|1325|1323.8|1322.1|1320.9|1325|1323.8|1322.1|1320.9|25
1687509600000|2023-06-23 08:40:00|1322|1320.8|1320.1|1318.9|1322.1|1320.9|1319.9|1318.7|83
1687509900000|2023-06-23 08:45:00|1319.9|1318.7|1319.1|1317.9|1320.6|1319.4|1319.1|1317.9|51
1687510200000|2023-06-23 08:50:00|1319.4|1318.2|1319|1317.8|1319.4|1318.2|1318|1316.8|64
1687510500000|2023-06-23 08:55:00|1319.1|1317.9|1318.6|1317.4|1319.1|1317.9|1318|1316.8|22
1687510800000|2023-06-23 09:00:00|1318.7|1317.5|1320.5|1319.3|1320.5|1319.3|1318.7|1317.5|39
1687511100000|2023-06-23 09:05:00|1320.4|1319.2|1319.3|1318.1|1320.5|1319.3|1318.9|1317.7|19
1687511400000|2023-06-23 09:10:00|1319.4|1318.2|1318.8|1317.6|1319.5|1318.3|1317.7|1316.5|45
1687511700000|2023-06-23 09:15:00|1319|1317.8|1319.8|1318.6|1320|1318.8|1319|1317.8|27
1687512000000|2023-06-23 09:20:00|1319.6|1318.4|1320.6|1319.4|1320.9|1319.7|1318.6|1317.4|37
1687512300000|2023-06-23 09:25:00|1320.8|1319.6|1321|1319.8|1321|1319.8|1319.9|1318.7|13
1687512600000|2023-06-23 09:30:00|1322.2|1321|1321.4|1320.2|1322.3|1321.1|1321.2|1320|12
1687512900000|2023-06-23 09:35:00|1321.3|1320.1|1322.1|1320.9|1323.3|1322.1|1321.2|1320|57
1687513200000|2023-06-23 09:40:00|1322.3|1321.1|1325.1|1323.9|1325.1|1323.9|1322.3|1321.1|31
1687513500000|2023-06-23 09:45:00|1324.9|1323.7|1323.9|1322.7|1325.1|1323.9|1323.7|1322.5|32
1687513800000|2023-06-23 09:50:00|1323.7|1322.5|1323.3|1322.1|1324.1|1322.9|1322.4|1321.2|42
1687514100000|2023-06-23 09:55:00|1323.6|1322.4|1325|1323.8|1325.4|1324.2|1322.5|1321.3|74
1687514400000|2023-06-23 10:00:00|1324.9|1323.7|1327.6|1326.4|1328.1|1326.9|1324.9|1323.7|67
1687514700000|2023-06-23 10:05:00|1327.7|1326.5|1327.3|1326.1|1328|1326.8|1327.1|1325.9|13
1687515000000|2023-06-23 10:10:00|1327.6|1326.4|1327.7|1326.5|1328.6|1327.4|1327.4|1326.2|33
1687515300000|2023-06-23 10:15:00|1327.8|1326.6|1325.9|1324.7|1328|1326.8|1325.7|1324.5|44
1687515600000|2023-06-23 10:20:00|1326.1|1324.9|1324.8|1323.6|1326.1|1324.9|1323.9|1322.7|28
1687515900000|2023-06-23 10:25:00|1324.7|1323.5|1325|1323.8|1325|1323.8|1323.8|1322.6|23
1687516200000|2023-06-23 10:30:00|1325.1|1323.9|1324.6|1323.4|1325.3|1324.1|1324.5|1323.3|23
1687516500000|2023-06-23 10:35:00|1324.7|1323.5|1323.5|1322.3|1325.7|1324.5|1323.5|1322.3|27
1687516800000|2023-06-23 10:40:00|1323.6|1322.4|1324.2|1323|1324.2|1323|1323.3|1322.1|36
1687517100000|2023-06-23 10:45:00|1324|1322.8|1325.1|1323.9|1325.2|1324|1324|1322.8|14
1687517400000|2023-06-23 10:50:00|1325.2|1324|1326.8|1325.6|1326.9|1325.7|1325.2|1324|33
1687517700000|2023-06-23 10:55:00|1326.9|1325.7|1324.4|1323.2|1326.9|1325.7|1324|1322.8|67
1687518000000|2023-06-23 11:00:00|1324.3|1323.1|1326.3|1325.1|1326.3|1325.1|1324.2|1323|30
1687518300000|2023-06-23 11:05:00|1326.2|1325|1327.7|1326.5|1327.8|1326.6|1325.6|1324.4|40
1687518600000|2023-06-23 11:10:00|1327.8|1326.6|1328|1326.8|1328.3|1327.1|1327.4|1326.2|49
1687518900000|2023-06-23 11:15:00|1327.9|1326.7|1328.2|1327|1328.6|1327.4|1327.8|1326.6|129
1687519200000|2023-06-23 11:20:00|1328.1|1326.9|1327.8|1326.6|1328.6|1327.4|1327.6|1326.4|62
1687519500000|2023-06-23 11:25:00|1327.7|1326.5|1326.2|1325|1328.1|1326.9|1326.1|1324.9|44
1687519800000|2023-06-23 11:30:00|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1325.1|1323.9|78
1687520100000|2023-06-23 11:35:00|1326.3|1325.1|1325.8|1324.6|1326.3|1325.1|1325.2|1324|68
1687520400000|2023-06-23 11:40:00|1325.6|1324.4|1324.9|1323.7|1325.6|1324.4|1324.5|1323.3|46
1687520700000|2023-06-23 11:45:00|1325.1|1323.9|1324.4|1323.2|1325.3|1324.1|1323.6|1322.4|111
1687521000000|2023-06-23 11:50:00|1324.2|1323|1321.9|1320.7|1324.4|1323.2|1321.9|1320.7|22
1687521300000|2023-06-23 11:55:00|1322|1320.8|1320.6|1319.4|1322.1|1320.9|1318.9|1317.7|98
1687521600000|2023-06-23 12:00:00|1320.5|1319.3|1318.4|1317.2|1321|1319.8|1318|1316.8|82
1687521900000|2023-06-23 12:05:00|1318.3|1317.1|1317.8|1316.6|1319.8|1318.6|1317.8|1316.6|196
1687522200000|2023-06-23 12:10:00|1318|1316.8|1317.9|1316.7|1318.5|1317.3|1317.8|1316.6|58
1687522500000|2023-06-23 12:15:00|1318|1316.8|1318.4|1317.2|1319.1|1317.9|1317.8|1316.6|125
1687522800000|2023-06-23 12:20:00|1318.3|1317.1|1316.8|1315.6|1318.7|1317.5|1316.3|1315.1|202
1687523100000|2023-06-23 12:25:00|1316.9|1315.7|1318|1316.8|1318|1316.8|1316.8|1315.6|90
1687523400000|2023-06-23 12:30:00|1317.9|1316.7|1317.4|1316.2|1318.7|1317.5|1316.3|1315.1|151
1687523700000|2023-06-23 12:35:00|1317.2|1316|1315.8|1314.6|1317.8|1316.6|1315.8|1314.6|92
1687524000000|2023-06-23 12:40:00|1315.7|1314.5|1315.2|1314|1315.7|1314.5|1313.3|1312.1|231
1687527000000|2023-06-23 13:30:00|1311.5|1310.3|1318|1316.8|1318.6|1317.4|1307.4|1306.2|1971
1687527300000|2023-06-23 13:35:00|1318.2|1317|1320.7|1319.5|1320.7|1319.5|1315.3|1314.1|912
1687527600000|2023-06-23 13:40:00|1321.2|1320|1320.4|1319.2|1323.2|1322|1319.1|1317.9|843
1687527900000|2023-06-23 13:45:00|1320.6|1319.4|1319.3|1318.1|1323.1|1321.9|1318.8|1317.6|721
1687528200000|2023-06-23 13:50:00|1319.6|1318.4|1314.5|1313.3|1319.8|1318.6|1314.5|1313.3|944
1687528500000|2023-06-23 13:55:00|1314.4|1313.2|1310.2|1309|1314.7|1313.5|1308.2|1307|823
1687528800000|2023-06-23 14:00:00|1310|1308.8|1311|1309.8|1313.5|1312.3|1309.1|1307.9|541
1687529100000|2023-06-23 14:05:00|1311.1|1309.9|1308.8|1307.6|1312|1310.8|1301|1299.8|827
1687529400000|2023-06-23 14:10:00|1309|1307.8|1306.3|1305.1|1310.3|1309.1|1305|1303.8|646
1687529700000|2023-06-23 14:15:00|1306.6|1305.4|1308.6|1307.4|1309.9|1308.7|1305.2|1304|687
1687530000000|2023-06-23 14:20:00|1308.8|1307.6|1308|1306.8|1310.7|1309.5|1307.7|1306.5|551
1687530300000|2023-06-23 14:25:00|1308.1|1306.9|1307|1305.8|1308.9|1307.7|1304.9|1303.7|625
1687530600000|2023-06-23 14:30:00|1306.8|1305.6|1314.3|1313.1|1315.2|1314|1306|1304.8|531
1687530900000|2023-06-23 14:35:00|1314.4|1313.2|1313.6|1312.4|1314.4|1313.2|1310.3|1309.1|696
1687531200000|2023-06-23 14:40:00|1313.8|1312.6|1314.4|1313.2|1315.6|1314.4|1312.6|1311.4|790
1687531500000|2023-06-23 14:45:00|1314.3|1313.1|1314.1|1312.9|1317.3|1316.1|1313.3|1312.1|553
1687531800000|2023-06-23 14:50:00|1314.3|1313.1|1312.9|1311.7|1314.3|1313.1|1311.3|1310.1|521
1687532100000|2023-06-23 14:55:00|1313|1311.8|1315.5|1314.3|1315.8|1314.6|1310.8|1309.6|711
1687532400000|2023-06-23 15:00:00|1315.3|1314.1|1315.6|1314.4|1315.6|1314.4|1311.8|1310.6|371
1687532700000|2023-06-23 15:05:00|1315.3|1314.1|1316.5|1315.3|1316.8|1315.6|1314|1312.8|519
1687533000000|2023-06-23 15:10:00|1316.3|1315.1|1313.5|1312.3|1316.3|1315.1|1313.3|1312.1|425
1687533300000|2023-06-23 15:15:00|1313.3|1312.1|1314.3|1313.1|1314.3|1313.1|1311.5|1310.3|340
1687533600000|2023-06-23 15:20:00|1314.2|1313|1316.1|1314.9|1317.8|1316.6|1314.2|1313|452
1687533900000|2023-06-23 15:25:00|1316.3|1315.1|1317.3|1316.1|1319.2|1318|1316.1|1314.9|187
1687534200000|2023-06-23 15:30:00|1317.1|1315.9|1319.3|1318.1|1320|1318.8|1316.9|1315.7|805
1687534500000|2023-06-23 15:35:00|1319|1317.8|1316.2|1315|1319.3|1318.1|1315.9|1314.7|790
1687534800000|2023-06-23 15:40:00|1316.4|1315.2|1321.6|1320.4|1321.6|1320.4|1315.7|1314.5|444
1687535100000|2023-06-23 15:45:00|1321.5|1320.3|1318.2|1317|1323.1|1321.9|1318.2|1317|401
1687535400000|2023-06-23 15:50:00|1318|1316.8|1316.7|1315.5|1318.4|1317.2|1316.4|1315.2|401
1687535700000|2023-06-23 15:55:00|1316.6|1315.4|1317.3|1316.1|1317.5|1316.3|1314.7|1313.5|596
1687536000000|2023-06-23 16:00:00|1317.4|1316.2|1315.3|1314.1|1317.4|1316.2|1314.9|1313.7|596
1687536300000|2023-06-23 16:05:00|1315.1|1313.9|1313.1|1311.9|1315.6|1314.4|1312.4|1311.2|602
1687536600000|2023-06-23 16:10:00|1312.8|1311.6|1312.8|1311.6|1313.1|1311.9|1310.3|1309.1|356
1687536900000|2023-06-23 16:15:00|1313.1|1311.9|1311.6|1310.4|1313.6|1312.4|1310.4|1309.2|298
1687537200000|2023-06-23 16:20:00|1311.7|1310.5|1310.6|1309.4|1312.6|1311.4|1310.4|1309.2|217
1687537500000|2023-06-23 16:25:00|1310.8|1309.6|1308.3|1307.1|1311.1|1309.9|1307|1305.8|369
1687537800000|2023-06-23 16:30:00|1308.1|1306.9|1307.1|1305.9|1309.7|1308.5|1306.9|1305.7|272
1687538100000|2023-06-23 16:35:00|1307|1305.8|1307.8|1306.6|1309|1307.8|1306.5|1305.3|379
1687538400000|2023-06-23 16:40:00|1308|1306.8|1311.9|1310.7|1311.9|1310.7|1307.6|1306.4|380
1687538700000|2023-06-23 16:45:00|1311.8|1310.6|1310.4|1309.2|1311.9|1310.7|1308.9|1307.7|228
1687539000000|2023-06-23 16:50:00|1310.2|1309|1309.6|1308.4|1310.7|1309.5|1308.9|1307.7|256
1687539300000|2023-06-23 16:55:00|1309.8|1308.6|1310.4|1309.2|1312.1|1310.9|1309.4|1308.2|729
1687539600000|2023-06-23 17:00:00|1310.2|1309|1312|1310.8|1312.1|1310.9|1308.7|1307.5|225
1687539900000|2023-06-23 17:05:00|1311.9|1310.7|1313.6|1312.4|1314|1312.8|1311.8|1310.6|239
1687540200000|2023-06-23 17:10:00|1313.4|1312.2|1316.9|1315.7|1317.1|1315.9|1313.3|1312.1|410
1687540500000|2023-06-23 17:15:00|1316.6|1315.4|1316.5|1315.3|1316.6|1315.4|1314.9|1313.7|192
1687540800000|2023-06-23 17:20:00|1316.3|1315.1|1317.1|1315.9|1317.6|1316.4|1316.1|1314.9|217
1687541100000|2023-06-23 17:25:00|1317.3|1316.1|1318|1316.8|1318.1|1316.9|1317.2|1316|209
1687541400000|2023-06-23 17:30:00|1318.3|1317.1|1320|1318.8|1321.2|1320|1317.8|1316.6|329
1687541700000|2023-06-23 17:35:00|1319.8|1318.6|1318.3|1317.1|1320.9|1319.7|1317.6|1316.4|272
1687542000000|2023-06-23 17:40:00|1318.6|1317.4|1319.6|1318.4|1320.5|1319.3|1318.4|1317.2|306
1687542300000|2023-06-23 17:45:00|1319.7|1318.5|1319.8|1318.6|1320.5|1319.3|1319.1|1317.9|380
1687542600000|2023-06-23 17:50:00|1319.6|1318.4|1320.4|1319.2|1320.8|1319.6|1319.1|1317.9|275
1687542900000|2023-06-23 17:55:00|1320.5|1319.3|1318.7|1317.5|1321.4|1320.2|1318.6|1317.4|441
1687543200000|2023-06-23 18:00:00|1319|1317.8|1320.1|1318.9|1320.4|1319.2|1318.2|1317|328
1687543500000|2023-06-23 18:05:00|1320.3|1319.1|1321.5|1320.3|1321.6|1320.4|1319.4|1318.2|842
1687543800000|2023-06-23 18:10:00|1321.7|1320.5|1319.6|1318.4|1323.3|1322.1|1318.9|1317.7|1955
1687544100000|2023-06-23 18:15:00|1319.3|1318.1|1313.5|1312.3|1319.6|1318.4|1313.1|1311.9|1370
1687737600000|2023-06-26 00:00:00|1310.7|1309.5|1302.7|1301.5|1311.1|1309.9|1301.1|1299.9|1769
1687737900000|2023-06-26 00:05:00|1303.1|1301.9|1305.1|1303.9|1306.2|1305|1302.4|1301.2|390
1687738200000|2023-06-26 00:10:00|1305.2|1304|1306.7|1305.5|1306.9|1305.7|1305|1303.8|258
1687738500000|2023-06-26 00:15:00|1306.8|1305.6|1304.1|1302.9|1307.1|1305.9|1303.8|1302.6|225
1687738800000|2023-06-26 00:20:00|1303.8|1302.6|1305.7|1304.5|1306.1|1304.9|1303.7|1302.5|130
1687739100000|2023-06-26 00:25:00|1305.6|1304.4|1307.8|1306.6|1307.8|1306.6|1304.8|1303.6|250
1687739400000|2023-06-26 00:30:00|1307.9|1306.7|1309.2|1308|1309.2|1308|1307.5|1306.3|273
1687739700000|2023-06-26 00:35:00|1309|1307.8|1309.5|1308.3|1312.9|1311.7|1308.9|1307.7|339
1687740000000|2023-06-26 00:40:00|1309.8|1308.6|1310|1308.8|1310.9|1309.7|1309.4|1308.2|127
1687740300000|2023-06-26 00:45:00|1310.1|1308.9|1309.3|1308.1|1310.1|1308.9|1309.1|1307.9|91
1687740600000|2023-06-26 00:50:00|1309.4|1308.2|1308.9|1307.7|1309.8|1308.6|1308.4|1307.2|81
1687740900000|2023-06-26 00:55:00|1309.1|1307.9|1308.7|1307.5|1309.1|1307.9|1308.1|1306.9|100
1687741200000|2023-06-26 01:00:00|1309.1|1307.9|1307.6|1306.4|1313.7|1312.5|1307|1305.8|815
1687741500000|2023-06-26 01:05:00|1307.5|1306.3|1312.1|1310.9|1312.4|1311.2|1306.6|1305.4|300
1687741800000|2023-06-26 01:10:00|1312|1310.8|1315.7|1314.5|1315.7|1314.5|1311.7|1310.5|515
1687742100000|2023-06-26 01:15:00|1315.6|1314.4|1315|1313.8|1316|1314.8|1315|1313.8|390
1687742400000|2023-06-26 01:20:00|1314.4|1313.2|1314.2|1313|1314.5|1313.3|1313.7|1312.5|158
1687742700000|2023-06-26 01:25:00|1314.5|1313.3|1314.5|1313.3|1314.7|1313.5|1313.8|1312.6|202
1687743000000|2023-06-26 01:30:00|1314.6|1313.4|1315.3|1314.1|1316|1314.8|1314.5|1313.3|119
1687743300000|2023-06-26 01:35:00|1315.1|1313.9|1315.1|1313.9|1315.3|1314.1|1314.3|1313.1|90
1687743600000|2023-06-26 01:40:00|1315.6|1314.4|1316|1314.8|1316|1314.8|1315|1313.8|89
1687743900000|2023-06-26 01:45:00|1315.9|1314.7|1313.8|1312.6|1316.3|1315.1|1313.8|1312.6|155
1687744200000|2023-06-26 01:50:00|1313.9|1312.7|1316.5|1315.3|1316.5|1315.3|1313.9|1312.7|76
1687744500000|2023-06-26 01:55:00|1316.4|1315.2|1316.3|1315.1|1318.3|1317.1|1316.2|1315|125
1687744800000|2023-06-26 02:00:00|1316.2|1315|1315.7|1314.5|1317.2|1316|1315.5|1314.3|158
1687745100000|2023-06-26 02:05:00|1315.6|1314.4|1314.3|1313.1|1316.1|1314.9|1314.2|1313|290
1687745400000|2023-06-26 02:10:00|1314.2|1313|1313.7|1312.5|1314.7|1313.5|1313.7|1312.5|88
1687745700000|2023-06-26 02:15:00|1313.8|1312.6|1314.3|1313.1|1314.3|1313.1|1313.7|1312.5|74
1687746000000|2023-06-26 02:20:00|1314.2|1313|1313.7|1312.5|1314.3|1313.1|1313.7|1312.5|24
1687746300000|2023-06-26 02:25:00|1313.9|1312.7|1314.9|1313.7|1314.9|1313.7|1313.8|1312.6|27
1687746600000|2023-06-26 02:30:00|1314.8|1313.6|1314.2|1313|1314.9|1313.7|1313.9|1312.7|188
1687746900000|2023-06-26 02:35:00|1314.4|1313.2|1311.4|1310.2|1314.4|1313.2|1311.4|1310.2|129
1687747200000|2023-06-26 02:40:00|1311.7|1310.5|1311.7|1310.5|1312.4|1311.2|1311.7|1310.5|31
1687747500000|2023-06-26 02:45:00|1311.9|1310.7|1311.7|1310.5|1312.3|1311.1|1311.4|1310.2|109
1687747800000|2023-06-26 02:50:00|1311.5|1310.3|1313.7|1312.5|1313.7|1312.5|1311.5|1310.3|49
1687748100000|2023-06-26 02:55:00|1313.5|1312.3|1313.6|1312.4|1313.8|1312.6|1312.9|1311.7|56
1687748400000|2023-06-26 03:00:00|1313.8|1312.6|1313.2|1312|1314.6|1313.4|1313.1|1311.9|218
1687748700000|2023-06-26 03:05:00|1313.3|1312.1|1314.4|1313.2|1314.6|1313.4|1313.2|1312|41
1687749000000|2023-06-26 03:10:00|1314.5|1313.3|1314.4|1313.2|1314.6|1313.4|1314.1|1312.9|18
1687749300000|2023-06-26 03:15:00|1314.6|1313.4|1315.5|1314.3|1315.7|1314.5|1314.4|1313.2|57
1687749600000|2023-06-26 03:20:00|1315.6|1314.4|1315.1|1313.9|1315.7|1314.5|1314.8|1313.6|50
1687749900000|2023-06-26 03:25:00|1315.2|1314|1313.8|1312.6|1315.5|1314.3|1313.8|1312.6|33
1687750200000|2023-06-26 03:30:00|1314|1312.8|1313.1|1311.9|1314|1312.8|1312.9|1311.7|15
1687750500000|2023-06-26 03:35:00|1312.9|1311.7|1313.6|1312.4|1313.7|1312.5|1312.6|1311.4|54
1687750800000|2023-06-26 03:40:00|1313.3|1312.1|1312.6|1311.4|1313.3|1312.1|1312.6|1311.4|28
1687751100000|2023-06-26 03:45:00|1312.8|1311.6|1313.1|1311.9|1313.1|1311.9|1312.6|1311.4|12
1687751400000|2023-06-26 03:50:00|1312.9|1311.7|1313.2|1312|1313.4|1312.2|1312.8|1311.6|43
1687751700000|2023-06-26 03:55:00|1313|1311.8|1312.8|1311.6|1313.2|1312|1312.8|1311.6|6
1687752000000|2023-06-26 04:00:00|1312.7|1311.5|1312.5|1311.3|1312.8|1311.6|1312.5|1311.3|12
1687752300000|2023-06-26 04:05:00|1312.8|1311.6|1313.3|1312.1|1313.3|1312.1|1312.8|1311.6|27
1687752600000|2023-06-26 04:10:00|1313|1311.8|1312.5|1311.3|1313|1311.8|1312.5|1311.3|64
1687752900000|2023-06-26 04:15:00|1312.1|1310.9|1312.4|1311.2|1312.5|1311.3|1312|1310.8|23
1687753200000|2023-06-26 04:20:00|1312.2|1311|1312.2|1311|1312.2|1311|1311.9|1310.7|17
1687753500000|2023-06-26 04:25:00|1312.1|1310.9|1312.1|1310.9|1312.2|1311|1312|1310.8|11
1687753800000|2023-06-26 04:30:00|1312|1310.8|1312.6|1311.4|1314.2|1313|1312|1310.8|66
1687754100000|2023-06-26 04:35:00|1312.3|1311.1|1312.5|1311.3|1312.6|1311.4|1312|1310.8|11
1687754400000|2023-06-26 04:40:00|1312.7|1311.5|1313.1|1311.9|1313.2|1312|1312.5|1311.3|56
1687754700000|2023-06-26 04:45:00|1313.2|1312|1313.2|1312|1313.4|1312.2|1312.9|1311.7|17
1687755000000|2023-06-26 04:50:00|1313.3|1312.1|1313.4|1312.2|1313.6|1312.4|1312.9|1311.7|16
1687755300000|2023-06-26 04:55:00|1313.5|1312.3|1313.4|1312.2|1313.9|1312.7|1313.4|1312.2|12
1687755600000|2023-06-26 05:00:00|1313.7|1312.5|1313.4|1312.2|1313.8|1312.6|1313.4|1312.2|71
1687755900000|2023-06-26 05:05:00|1313.5|1312.3|1312.6|1311.4|1313.8|1312.6|1312.5|1311.3|32
1687756200000|2023-06-26 05:10:00|1312.8|1311.6|1312.1|1310.9|1313|1311.8|1312|1310.8|23
1687756500000|2023-06-26 05:15:00|1312|1310.8|1313.3|1312.1|1313.4|1312.2|1311.9|1310.7|28
1687756800000|2023-06-26 05:20:00|1313.2|1312|1313.9|1312.7|1313.9|1312.7|1312.9|1311.7|22
1687757100000|2023-06-26 05:25:00|1313.7|1312.5|1313.7|1312.5|1313.9|1312.7|1312.9|1311.7|27
1687757400000|2023-06-26 05:30:00|1313.6|1312.4|1314.1|1312.9|1314.8|1313.6|1312.8|1311.6|70
1687757700000|2023-06-26 05:35:00|1314|1312.8|1314.6|1313.4|1314.6|1313.4|1312.8|1311.6|236
1687758000000|2023-06-26 05:40:00|1314.4|1313.2|1312.8|1311.6|1315.1|1313.9|1312.8|1311.6|104
1687758300000|2023-06-26 05:45:00|1313.1|1311.9|1312.8|1311.6|1313.4|1312.2|1312.8|1311.6|64
1687758600000|2023-06-26 05:50:00|1312.4|1311.2|1313.8|1312.6|1314.2|1313|1312.3|1311.1|62
1687758900000|2023-06-26 05:55:00|1313.6|1312.4|1311.2|1310|1313.7|1312.5|1311|1309.8|113
1687759200000|2023-06-26 06:00:00|1311|1309.8|1311.8|1310.6|1311.8|1310.6|1310.7|1309.5|116
1687759500000|2023-06-26 06:05:00|1311.7|1310.5|1312.8|1311.6|1313|1311.8|1311.3|1310.1|115
1687759800000|2023-06-26 06:10:00|1312.5|1311.3|1313.6|1312.4|1314.3|1313.1|1312|1310.8|210
1687760100000|2023-06-26 06:15:00|1313.5|1312.3|1312.8|1311.6|1313.5|1312.3|1312.3|1311.1|45
1687760400000|2023-06-26 06:20:00|1312.6|1311.4|1315.2|1314|1315.2|1314|1312.6|1311.4|131
1687760700000|2023-06-26 06:25:00|1315.8|1314.6|1314.8|1313.6|1316.5|1315.3|1314.7|1313.5|123
1687761000000|2023-06-26 06:30:00|1314.7|1313.5|1316.3|1315.1|1316.5|1315.3|1314.5|1313.3|107
1687761300000|2023-06-26 06:35:00|1316.5|1315.3|1316.1|1314.9|1316.7|1315.5|1315.5|1314.3|57
1687761600000|2023-06-26 06:40:00|1316|1314.8|1315.8|1314.6|1316.7|1315.5|1315.2|1314|84
1687761900000|2023-06-26 06:45:00|1315.7|1314.5|1316.3|1315.1|1316.8|1315.6|1315.7|1314.5|58
1687762200000|2023-06-26 06:50:00|1316.2|1315|1317.7|1316.5|1318.2|1317|1315.9|1314.7|179
1687762500000|2023-06-26 06:55:00|1317.8|1316.6|1316.7|1315.5|1317.8|1316.6|1316.7|1315.5|201
1687762800000|2023-06-26 07:00:00|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.7|1315.5|69
1687763100000|2023-06-26 07:05:00|1317|1315.8|1317.6|1316.4|1317.9|1316.7|1316.9|1315.7|87
1687763400000|2023-06-26 07:10:00|1317.1|1315.9|1314|1312.8|1317.1|1315.9|1313.9|1312.7|104
1687763700000|2023-06-26 07:15:00|1314.1|1312.9|1310.4|1309.2|1314.4|1313.2|1310.4|1309.2|265
1687764000000|2023-06-26 07:20:00|1310.1|1308.9|1315.4|1314.2|1315.4|1314.2|1310|1308.8|194
1687764300000|2023-06-26 07:25:00|1315.2|1314|1315.6|1314.4|1315.6|1314.4|1314.1|1312.9|107
1687764600000|2023-06-26 07:30:00|1315.7|1314.5|1316.7|1315.5|1317|1315.8|1315.6|1314.4|89
1687764900000|2023-06-26 07:35:00|1316.6|1315.4|1316.1|1314.9|1316.7|1315.5|1315.8|1314.6|130
1687765200000|2023-06-26 07:40:00|1316.3|1315.1|1316.7|1315.5|1317.6|1316.4|1315.8|1314.6|145
1687765500000|2023-06-26 07:45:00|1317|1315.8|1317.1|1315.9|1317.7|1316.5|1316.3|1315.1|79
1687765800000|2023-06-26 07:50:00|1317.2|1316|1317.8|1316.6|1318.2|1317|1316.2|1315|64
1687766100000|2023-06-26 07:55:00|1318.1|1316.9|1318.8|1317.6|1319|1317.8|1317.3|1316.1|133
1687766400000|2023-06-26 08:00:00|1318.9|1317.7|1318.4|1317.2|1319.2|1318|1317.8|1316.6|60
1687766700000|2023-06-26 08:05:00|1318.3|1317.1|1317.9|1316.7|1318.4|1317.2|1317.5|1316.3|52
1687767000000|2023-06-26 08:10:00|1318|1316.8|1318.5|1317.3|1318.6|1317.4|1317.5|1316.3|50
1687767300000|2023-06-26 08:15:00|1318.6|1317.4|1319.6|1318.4|1320.3|1319.1|1318.5|1317.3|374
1687767600000|2023-06-26 08:20:00|1320|1318.8|1320.1|1318.9|1320.6|1319.4|1319.6|1318.4|114
1687767900000|2023-06-26 08:25:00|1320.2|1319|1320.7|1319.5|1320.9|1319.7|1320.2|1319|143
1687768200000|2023-06-26 08:30:00|1320.6|1319.4|1322|1320.8|1322|1320.8|1320.5|1319.3|187
1687768500000|2023-06-26 08:35:00|1321.8|1320.6|1321.6|1320.4|1322.6|1321.4|1321.1|1319.9|148
1687768800000|2023-06-26 08:40:00|1321.7|1320.5|1321.4|1320.2|1322.7|1321.5|1321.4|1320.2|84
1687769100000|2023-06-26 08:45:00|1321.7|1320.5|1318.3|1317.1|1322.2|1321|1318.1|1316.9|395
1687769400000|2023-06-26 08:50:00|1318.5|1317.3|1318.8|1317.6|1318.9|1317.7|1317.9|1316.7|664
1687769700000|2023-06-26 08:55:00|1318.9|1317.7|1319|1317.8|1319.2|1318|1318.4|1317.2|46
1687770000000|2023-06-26 09:00:00|1319.1|1317.9|1320|1318.8|1320|1318.8|1318.9|1317.7|65
1687770300000|2023-06-26 09:05:00|1320.3|1319.1|1320.8|1319.6|1320.9|1319.7|1320|1318.8|31
1687770600000|2023-06-26 09:10:00|1320.6|1319.4|1320.6|1319.4|1320.8|1319.6|1320.1|1318.9|70
1687770900000|2023-06-26 09:15:00|1320.8|1319.6|1321.1|1319.9|1321.6|1320.4|1320.5|1319.3|43
1687771200000|2023-06-26 09:20:00|1321|1319.8|1320|1318.8|1321.1|1319.9|1319.9|1318.7|49
1687771500000|2023-06-26 09:25:00|1319.7|1318.5|1319.4|1318.2|1320.1|1318.9|1318.7|1317.5|105
1687771800000|2023-06-26 09:30:00|1319.6|1318.4|1321|1319.8|1321.2|1320|1319.4|1318.2|40
1687772100000|2023-06-26 09:35:00|1321.1|1319.9|1320.2|1319|1321.1|1319.9|1319.9|1318.7|38
1687772400000|2023-06-26 09:40:00|1320.3|1319.1|1321|1319.8|1321.1|1319.9|1320.2|1319|29
1687772700000|2023-06-26 09:45:00|1321.1|1319.9|1321.8|1320.6|1321.8|1320.6|1320.6|1319.4|39
1687773000000|2023-06-26 09:50:00|1322.1|1320.9|1321.7|1320.5|1322.9|1321.7|1321.1|1319.9|78
1687773300000|2023-06-26 09:55:00|1321.8|1320.6|1321.3|1320.1|1321.8|1320.6|1321.2|1320|19
1687773600000|2023-06-26 10:00:00|1321.4|1320.2|1322.5|1321.3|1322.7|1321.5|1321.4|1320.2|83
1687773900000|2023-06-26 10:05:00|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1321.5|1320.3|48
1687774200000|2023-06-26 10:10:00|1322|1320.8|1322.3|1321.1|1322.9|1321.7|1322|1320.8|88
1687774500000|2023-06-26 10:15:00|1322.5|1321.3|1323.4|1322.2|1323.6|1322.4|1322|1320.8|121
1687774800000|2023-06-26 10:20:00|1323|1321.8|1322.5|1321.3|1323|1321.8|1322|1320.8|51
1687775100000|2023-06-26 10:25:00|1322.4|1321.2|1324|1322.8|1324.2|1323|1322.4|1321.2|100
1687775400000|2023-06-26 10:30:00|1323.8|1322.6|1323.1|1321.9|1324.1|1322.9|1323|1321.8|87
1687775700000|2023-06-26 10:35:00|1323.2|1322|1322.5|1321.3|1323.2|1322|1321.8|1320.6|78
1687776000000|2023-06-26 10:40:00|1323|1321.8|1323.3|1322.1|1323.4|1322.2|1322.7|1321.5|112
1687776300000|2023-06-26 10:45:00|1323.2|1322|1324.2|1323|1324.6|1323.4|1323.2|1322|122
1687776600000|2023-06-26 10:50:00|1323.8|1322.6|1325.1|1323.9|1325.4|1324.2|1323.4|1322.2|79
1687776900000|2023-06-26 10:55:00|1324.9|1323.7|1321.4|1320.2|1324.9|1323.7|1321.4|1320.2|78
1687777200000|2023-06-26 11:00:00|1321.3|1320.1|1321.3|1320.1|1321.7|1320.5|1319.9|1318.7|101
1687777500000|2023-06-26 11:05:00|1321.4|1320.2|1321.9|1320.7|1321.9|1320.7|1320.8|1319.6|48
1687777800000|2023-06-26 11:10:00|1321.7|1320.5|1321.5|1320.3|1323.2|1322|1321.5|1320.3|50
1687778100000|2023-06-26 11:15:00|1321.4|1320.2|1321.8|1320.6|1321.8|1320.6|1320.5|1319.3|107
1687778400000|2023-06-26 11:20:00|1321.9|1320.7|1321.5|1320.3|1322.7|1321.5|1320.8|1319.6|213
1687778700000|2023-06-26 11:25:00|1321.6|1320.4|1320.9|1319.7|1322.5|1321.3|1320.9|1319.7|127
1687779000000|2023-06-26 11:30:00|1320.6|1319.4|1319.9|1318.7|1321.4|1320.2|1319.7|1318.5|72
1687779300000|2023-06-26 11:35:00|1319.7|1318.5|1319.6|1318.4|1320.5|1319.3|1319|1317.8|132
1687779600000|2023-06-26 11:40:00|1319.7|1318.5|1319.2|1318|1320.3|1319.1|1319.2|1318|124
1687779900000|2023-06-26 11:45:00|1319.3|1318.1|1322.5|1321.3|1322.5|1321.3|1319.1|1317.9|131
1687780200000|2023-06-26 11:50:00|1322.3|1321.1|1322.9|1321.7|1323.5|1322.3|1322.1|1320.9|110
1687780500000|2023-06-26 11:55:00|1323.1|1321.9|1325.8|1324.6|1325.8|1324.6|1322.7|1321.5|145
1687780800000|2023-06-26 12:00:00|1325.7|1324.5|1326.1|1324.9|1327.3|1326.1|1325.2|1324|454
1687781100000|2023-06-26 12:05:00|1325.9|1324.7|1327.8|1326.6|1328.1|1326.9|1325.2|1324|136
1687781400000|2023-06-26 12:10:00|1327.9|1326.7|1325.8|1324.6|1328|1326.8|1325.7|1324.5|133
1687781700000|2023-06-26 12:15:00|1325.9|1324.7|1326.8|1325.6|1326.9|1325.7|1325.9|1324.7|94
1687782000000|2023-06-26 12:20:00|1326.7|1325.5|1324.3|1323.1|1327.5|1326.3|1324.3|1323.1|144
1687782300000|2023-06-26 12:25:00|1324.2|1323|1324.4|1323.2|1325.5|1324.3|1323.5|1322.3|202
1687782600000|2023-06-26 12:30:00|1324.3|1323.1|1323.1|1321.9|1324.4|1323.2|1323|1321.8|60
1687782900000|2023-06-26 12:35:00|1323|1321.8|1323.1|1321.9|1324.1|1322.9|1322.9|1321.7|166
1687783200000|2023-06-26 12:40:00|1323.2|1322|1322.9|1321.7|1323.5|1322.3|1322.5|1321.3|73
1687786200000|2023-06-26 13:30:00|1322|1320.8|1329.9|1328.7|1330.3|1329.1|1320|1318.8|4067
1687786500000|2023-06-26 13:35:00|1329.6|1328.4|1331.1|1329.9|1331.4|1330.2|1327.8|1326.6|1555
1687786800000|2023-06-26 13:40:00|1331.3|1330.1|1331.6|1330.4|1333.5|1332.3|1329.9|1328.7|1471
1687787100000|2023-06-26 13:45:00|1331.4|1330.2|1332.6|1331.4|1333|1331.8|1329.1|1327.9|1358
1687787400000|2023-06-26 13:50:00|1332.5|1331.3|1333.2|1332|1334.6|1333.4|1332.5|1331.3|1517
1687787700000|2023-06-26 13:55:00|1333.4|1332.2|1331.9|1330.7|1334.5|1333.3|1330.9|1329.7|1089
1687788000000|2023-06-26 14:00:00|1331.6|1330.4|1331.7|1330.5|1332.1|1330.9|1330.7|1329.5|917
1687788300000|2023-06-26 14:05:00|1331.9|1330.7|1328.6|1327.4|1331.9|1330.7|1327.8|1326.6|840
1687788600000|2023-06-26 14:10:00|1328.8|1327.6|1332.1|1330.9|1332.3|1331.1|1328.8|1327.6|910
1687788900000|2023-06-26 14:15:00|1332.3|1331.1|1331.2|1330|1333.2|1332|1330.6|1329.4|1025
1687789200000|2023-06-26 14:20:00|1331.1|1329.9|1332|1330.8|1332.6|1331.4|1330|1328.8|733
1687789500000|2023-06-26 14:25:00|1332.1|1330.9|1330.4|1329.2|1332.6|1331.4|1329.9|1328.7|699
1687789800000|2023-06-26 14:30:00|1330.6|1329.4|1331.4|1330.2|1331.4|1330.2|1329.3|1328.1|762
1687790100000|2023-06-26 14:35:00|1331.3|1330.1|1326.3|1325.1|1332|1330.8|1326.3|1325.1|1146
1687790400000|2023-06-26 14:40:00|1326.5|1325.3|1323.1|1321.9|1327.9|1326.7|1323.1|1321.9|1430
1687790700000|2023-06-26 14:45:00|1323|1321.8|1321.6|1320.4|1325.1|1323.9|1320.4|1319.2|1435
1687791000000|2023-06-26 14:50:00|1321.5|1320.3|1319.6|1318.4|1322.5|1321.3|1318.8|1317.6|797
1687791300000|2023-06-26 14:55:00|1319.5|1318.3|1320.3|1319.1|1321.3|1320.1|1318.5|1317.3|744
1687791600000|2023-06-26 15:00:00|1320|1318.8|1319.1|1317.9|1320|1318.8|1317.8|1316.6|793
1687791900000|2023-06-26 15:05:00|1319.2|1318|1316|1314.8|1319.7|1318.5|1315.5|1314.3|1426
1687792200000|2023-06-26 15:10:00|1315.9|1314.7|1318.7|1317.5|1320.2|1319|1315.6|1314.4|1107
1687792500000|2023-06-26 15:15:00|1318.9|1317.7|1317.7|1316.5|1319.8|1318.6|1317.4|1316.2|471
1687792800000|2023-06-26 15:20:00|1317.5|1316.3|1318.9|1317.7|1319|1317.8|1316.5|1315.3|451
1687793100000|2023-06-26 15:25:00|1319|1317.8|1319.9|1318.7|1320.7|1319.5|1318.7|1317.5|461
1687793400000|2023-06-26 15:30:00|1319.8|1318.6|1321.6|1320.4|1322.9|1321.7|1319.8|1318.6|628
1687793700000|2023-06-26 15:35:00|1321.4|1320.2|1323.8|1322.6|1324.7|1323.5|1321.2|1320|561
1687794000000|2023-06-26 15:40:00|1323.9|1322.7|1323.5|1322.3|1323.9|1322.7|1322.2|1321|374
1687794300000|2023-06-26 15:45:00|1323.7|1322.5|1324.7|1323.5|1325.4|1324.2|1323.5|1322.3|491
1687794600000|2023-06-26 15:50:00|1324.8|1323.6|1325.2|1324|1325.4|1324.2|1324.2|1323|527
1687794900000|2023-06-26 15:55:00|1325.1|1323.9|1323|1321.8|1325.4|1324.2|1322.1|1320.9|499
1687795200000|2023-06-26 16:00:00|1323.4|1322.2|1322.7|1321.5|1324.1|1322.9|1322|1320.8|383
1687795500000|2023-06-26 16:05:00|1322.6|1321.4|1323.4|1322.2|1324|1322.8|1320.9|1319.7|510
1687795800000|2023-06-26 16:10:00|1323.5|1322.3|1319.1|1317.9|1323.6|1322.4|1319.1|1317.9|512
1687796100000|2023-06-26 16:15:00|1319.2|1318|1320.2|1319|1320.2|1319|1318.2|1317|625
1687796400000|2023-06-26 16:20:00|1320.1|1318.9|1318.1|1316.9|1320.4|1319.2|1317.5|1316.3|494
1687796700000|2023-06-26 16:25:00|1318.3|1317.1|1319.8|1318.6|1320.3|1319.1|1318.1|1316.9|367
1687797000000|2023-06-26 16:30:00|1320.1|1318.9|1321.3|1320.1|1321.7|1320.5|1318.2|1317|851
1687797300000|2023-06-26 16:35:00|1321.5|1320.3|1319.4|1318.2|1321.5|1320.3|1319.2|1318|477
1687797600000|2023-06-26 16:40:00|1319.6|1318.4|1321.2|1320|1321.3|1320.1|1317.9|1316.7|657
1687797900000|2023-06-26 16:45:00|1320.7|1319.5|1318.5|1317.3|1320.7|1319.5|1318.3|1317.1|329
1687798200000|2023-06-26 16:50:00|1318.8|1317.6|1321.8|1320.6|1322.8|1321.6|1318.8|1317.6|618
1687798500000|2023-06-26 16:55:00|1321.9|1320.7|1320.4|1319.2|1322|1320.8|1319.5|1318.3|353
1687798800000|2023-06-26 17:00:00|1320.3|1319.1|1323.2|1322|1324|1322.8|1320.3|1319.1|378
1687799100000|2023-06-26 17:05:00|1323.4|1322.2|1321.9|1320.7|1323.4|1322.2|1321.2|1320|311
1687799400000|2023-06-26 17:10:00|1322.2|1321|1320|1318.8|1322.7|1321.5|1320|1318.8|330
1687799700000|2023-06-26 17:15:00|1320.2|1319|1319.7|1318.5|1320.2|1319|1319.5|1318.3|594
1687800000000|2023-06-26 17:20:00|1319.6|1318.4|1319.1|1317.9|1320|1318.8|1318.2|1317|366
1687800300000|2023-06-26 17:25:00|1319|1317.8|1318.5|1317.3|1319|1317.8|1317.5|1316.3|399
1687800600000|2023-06-26 17:30:00|1318.7|1317.5|1318.2|1317|1319.2|1318|1317.9|1316.7|433
1687800900000|2023-06-26 17:35:00|1318.1|1316.9|1319.1|1317.9|1319.7|1318.5|1316.9|1315.7|743
1687801200000|2023-06-26 17:40:00|1319.2|1318|1320.5|1319.3|1320.7|1319.5|1319.1|1317.9|492
1687801500000|2023-06-26 17:45:00|1320.4|1319.2|1322.2|1321|1322.4|1321.2|1320.4|1319.2|521
1687801800000|2023-06-26 17:50:00|1322.3|1321.1|1323.9|1322.7|1324.8|1323.6|1322.2|1321|583
1687802100000|2023-06-26 17:55:00|1323.7|1322.5|1323.4|1322.2|1325.1|1323.9|1323.4|1322.2|705
1687802400000|2023-06-26 18:00:00|1323.6|1322.4|1324.8|1323.6|1325.1|1323.9|1322.6|1321.4|801
1687802700000|2023-06-26 18:05:00|1324.6|1323.4|1322.6|1321.4|1325.1|1323.9|1322.6|1321.4|772
1687803000000|2023-06-26 18:10:00|1322.9|1321.7|1324.2|1323|1325.1|1323.9|1322.7|1321.5|2653
1687803300000|2023-06-26 18:15:00|1324.1|1322.9|1324.3|1323.1|1325.1|1323.9|1322.5|1321.3|980
1687852200000|2023-06-27 07:50:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|1
1687852500000|2023-06-27 07:55:00|1296.5|1295.3|1297|1295.8|1297.3|1296.1|1296|1294.8|249
1687852800000|2023-06-27 08:00:00|1296.9|1295.7|1297.6|1296.4|1298.5|1297.3|1296.8|1295.6|737
1687853100000|2023-06-27 08:05:00|1297.4|1296.2|1297.1|1295.9|1297.9|1296.7|1296.8|1295.6|153
1687853400000|2023-06-27 08:10:00|1297.3|1296.1|1298.1|1296.9|1298.1|1296.9|1296.8|1295.6|78
1687853700000|2023-06-27 08:15:00|1298|1296.8|1298.1|1296.9|1298.4|1297.2|1297.3|1296.1|64
1687854000000|2023-06-27 08:20:00|1297.8|1296.6|1297.8|1296.6|1298|1296.8|1297.4|1296.2|93
1687854300000|2023-06-27 08:25:00|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.8|1296.6|37
1687854600000|2023-06-27 08:30:00|1297.9|1296.7|1296.9|1295.7|1298|1296.8|1296.8|1295.6|64
1687854900000|2023-06-27 08:35:00|1297|1295.8|1297.6|1296.4|1297.6|1296.4|1295.5|1294.3|55
1687855200000|2023-06-27 08:40:00|1297.5|1296.3|1297.5|1296.3|1297.9|1296.7|1296.5|1295.3|130
1687855500000|2023-06-27 08:45:00|1297.4|1296.2|1296.6|1295.4|1297.4|1296.2|1296.3|1295.1|91
1687855800000|2023-06-27 08:50:00|1296.8|1295.6|1295.4|1294.2|1296.8|1295.6|1295.1|1293.9|78
1687856100000|2023-06-27 08:55:00|1295.3|1294.1|1293.4|1292.2|1295.3|1294.1|1293.3|1292.1|156
1687856400000|2023-06-27 09:00:00|1293.5|1292.3|1287.8|1286.6|1293.5|1292.3|1287.8|1286.6|409
1687856700000|2023-06-27 09:05:00|1288|1286.8|1288.9|1287.7|1290.4|1289.2|1288|1286.8|319
1687857000000|2023-06-27 09:10:00|1288.6|1287.4|1290.1|1288.9|1290.4|1289.2|1288.3|1287.1|134
1687857300000|2023-06-27 09:15:00|1290|1288.8|1289.3|1288.1|1290.5|1289.3|1289|1287.8|139
1687857600000|2023-06-27 09:20:00|1289.1|1287.9|1289.6|1288.4|1290.4|1289.2|1287.8|1286.6|487
1687857900000|2023-06-27 09:25:00|1289.8|1288.6|1290.8|1289.6|1291|1289.8|1289.1|1287.9|106
1687858200000|2023-06-27 09:30:00|1290.6|1289.4|1293.8|1292.6|1294|1292.8|1290.1|1288.9|283
1687858500000|2023-06-27 09:35:00|1293.6|1292.4|1293.6|1292.4|1294.5|1293.3|1292.4|1291.2|175
1687858800000|2023-06-27 09:40:00|1294.1|1292.9|1294.9|1293.7|1295.1|1293.9|1293.4|1292.2|75
1687859100000|2023-06-27 09:45:00|1294.6|1293.4|1294.6|1293.4|1294.8|1293.6|1293.8|1292.6|68
1687859400000|2023-06-27 09:50:00|1294.8|1293.6|1292.9|1291.7|1294.8|1293.6|1292.3|1291.1|151
1687859700000|2023-06-27 09:55:00|1292.6|1291.4|1290.3|1289.1|1293|1291.8|1290|1288.8|204
1687860000000|2023-06-27 10:00:00|1290.9|1289.7|1291.8|1290.6|1291.8|1290.6|1290|1288.8|104
1687860300000|2023-06-27 10:05:00|1291.6|1290.4|1291.5|1290.3|1293.4|1292.2|1291.5|1290.3|55
1687860600000|2023-06-27 10:10:00|1291.6|1290.4|1291|1289.8|1291.6|1290.4|1290.6|1289.4|37
1687860900000|2023-06-27 10:15:00|1291.1|1289.9|1291|1289.8|1291.5|1290.3|1290.8|1289.6|24
1687861200000|2023-06-27 10:20:00|1291.1|1289.9|1293.6|1292.4|1293.6|1292.4|1291.1|1289.9|49
1687861500000|2023-06-27 10:25:00|1293.5|1292.3|1293.3|1292.1|1293.8|1292.6|1292.9|1291.7|33
1687861800000|2023-06-27 10:30:00|1293|1291.8|1292.1|1290.9|1293.5|1292.3|1291.9|1290.7|63
1687862100000|2023-06-27 10:35:00|1292.3|1291.1|1293.6|1292.4|1294.4|1293.2|1291.8|1290.6|131
1687862400000|2023-06-27 10:40:00|1293.5|1292.3|1294.1|1292.9|1294.6|1293.4|1293.3|1292.1|119
1687862700000|2023-06-27 10:45:00|1294|1292.8|1293.3|1292.1|1294|1292.8|1293|1291.8|44
1687863000000|2023-06-27 10:50:00|1293.5|1292.3|1293.5|1292.3|1293.8|1292.6|1292.9|1291.7|66
1687863300000|2023-06-27 10:55:00|1293.3|1292.1|1295.5|1294.3|1295.8|1294.6|1293.3|1292.1|116
1687863600000|2023-06-27 11:00:00|1295.8|1294.6|1294|1292.8|1296.3|1295.1|1293.8|1292.6|104
1687863900000|2023-06-27 11:05:00|1294.1|1292.9|1292.8|1291.6|1294.1|1292.9|1292.4|1291.2|84
1687864200000|2023-06-27 11:10:00|1292.6|1291.4|1292.3|1291.1|1293|1291.8|1291.5|1290.3|65
1687864500000|2023-06-27 11:15:00|1292.1|1290.9|1290.1|1288.9|1292.1|1290.9|1289.3|1288.1|178
1687864800000|2023-06-27 11:20:00|1290|1288.8|1285.5|1284.3|1290|1288.8|1284.8|1283.6|346
1687865100000|2023-06-27 11:25:00|1285.4|1284.2|1285.3|1284.1|1286.4|1285.2|1284.5|1283.3|333
1687865400000|2023-06-27 11:30:00|1285.1|1283.9|1287.9|1286.7|1288.5|1287.3|1285|1283.8|237
1687865700000|2023-06-27 11:35:00|1287.8|1286.6|1285.8|1284.6|1288.4|1287.2|1285.5|1284.3|127
1687866000000|2023-06-27 11:40:00|1285.5|1284.3|1284.9|1283.7|1286.4|1285.2|1282.3|1281.1|494
1687866300000|2023-06-27 11:45:00|1285.5|1284.3|1286.3|1285.1|1286.5|1285.3|1285|1283.8|237
1687866600000|2023-06-27 11:50:00|1286.1|1284.9|1285.6|1284.4|1286.3|1285.1|1284.3|1283.1|275
1687866900000|2023-06-27 11:55:00|1285.5|1284.3|1286.1|1284.9|1286.5|1285.3|1285.5|1284.3|213
1687867200000|2023-06-27 12:00:00|1286|1284.8|1286.9|1285.7|1287.3|1286.1|1285.8|1284.6|161
1687867500000|2023-06-27 12:05:00|1286.8|1285.6|1288.3|1287.1|1288.3|1287.1|1286.1|1284.9|333
1687867800000|2023-06-27 12:10:00|1288.4|1287.2|1289.8|1288.6|1290.3|1289.1|1288|1286.8|522
1687868100000|2023-06-27 12:15:00|1289.5|1288.3|1290.6|1289.4|1291.1|1289.9|1289.3|1288.1|278
1687868400000|2023-06-27 12:20:00|1290.9|1289.7|1289.9|1288.7|1291.4|1290.2|1289.3|1288.1|321
1687868700000|2023-06-27 12:25:00|1290|1288.8|1290.4|1289.2|1291.9|1290.7|1289.8|1288.6|120
1687869000000|2023-06-27 12:30:00|1290.6|1289.4|1287.6|1286.4|1290.8|1289.6|1286.4|1285.2|278
1687869300000|2023-06-27 12:35:00|1287.8|1286.6|1285.9|1284.7|1287.8|1286.6|1285.3|1284.1|238
1687869600000|2023-06-27 12:40:00|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1284.8|1283.6|286
1687872600000|2023-06-27 13:30:00|1286.7|1285.5|1289.4|1288.2|1293.7|1292.5|1284.5|1283.3|3883
1687872900000|2023-06-27 13:35:00|1288.5|1287.3|1285.9|1284.7|1290.3|1289.1|1284.7|1283.5|1665
1687873200000|2023-06-27 13:40:00|1285.8|1284.6|1291.8|1290.6|1292.3|1291.1|1285.5|1284.3|1209
1687873500000|2023-06-27 13:45:00|1291.9|1290.7|1289|1287.8|1292|1290.8|1287.3|1286.1|970
1687873800000|2023-06-27 13:50:00|1288.9|1287.7|1284.8|1283.6|1289|1287.8|1283.9|1282.7|1180
1687874100000|2023-06-27 13:55:00|1284.5|1283.3|1286.5|1285.3|1286.5|1285.3|1283.8|1282.6|1271
1687874400000|2023-06-27 14:00:00|1286.3|1285.1|1289.8|1288.6|1289.8|1288.6|1284.8|1283.6|1366
1687874700000|2023-06-27 14:05:00|1290|1288.8|1291.7|1290.5|1292.5|1291.3|1289.3|1288.1|1014
1687875000000|2023-06-27 14:10:00|1291.8|1290.6|1294|1292.8|1294.5|1293.3|1291.5|1290.3|1009
1687875300000|2023-06-27 14:15:00|1293.9|1292.7|1297.3|1296.1|1297.8|1296.6|1292.8|1291.6|1120
1687875600000|2023-06-27 14:20:00|1297.5|1296.3|1295.2|1294|1298.7|1297.5|1294.8|1293.6|1108
1687875900000|2023-06-27 14:25:00|1295|1293.8|1295.2|1294|1296.5|1295.3|1294.8|1293.6|1155
1687876200000|2023-06-27 14:30:00|1295.3|1294.1|1293.3|1292.1|1295.3|1294.1|1291.2|1290|932
1687876500000|2023-06-27 14:35:00|1293.4|1292.2|1293.2|1292|1294.5|1293.3|1291.8|1290.6|821
1687876800000|2023-06-27 14:40:00|1293.4|1292.2|1292|1290.8|1293.5|1292.3|1290.9|1289.7|497
1687877100000|2023-06-27 14:45:00|1292.2|1291|1290.8|1289.6|1294|1292.8|1290.8|1289.6|734
1687877400000|2023-06-27 14:50:00|1290.7|1289.5|1287.9|1286.7|1291.3|1290.1|1287.8|1286.6|1182
1687877700000|2023-06-27 14:55:00|1287.8|1286.6|1287.7|1286.5|1289|1287.8|1286.3|1285.1|679
1687878000000|2023-06-27 15:00:00|1288|1286.8|1289.9|1288.7|1290.5|1289.3|1287.3|1286.1|691
1687878300000|2023-06-27 15:05:00|1290|1288.8|1292|1290.8|1292.5|1291.3|1289.2|1288|564
1687878600000|2023-06-27 15:10:00|1291.8|1290.6|1289.9|1288.7|1292|1290.8|1288.3|1287.1|425
1687878900000|2023-06-27 15:15:00|1289.8|1288.6|1288.8|1287.6|1290.5|1289.3|1288.3|1287.1|348
1687879200000|2023-06-27 15:20:00|1288.5|1287.3|1289|1287.8|1289.4|1288.2|1288.3|1287.1|344
1687879500000|2023-06-27 15:25:00|1289.2|1288|1290.9|1289.7|1292|1290.8|1289.2|1288|625
1687879800000|2023-06-27 15:30:00|1290.8|1289.6|1292.8|1291.6|1293|1291.8|1290|1288.8|598
1687880100000|2023-06-27 15:35:00|1293|1291.8|1293|1291.8|1293.3|1292.1|1290.2|1289|434
1687880400000|2023-06-27 15:40:00|1292.9|1291.7|1292|1290.8|1293.7|1292.5|1292|1290.8|453
1687880700000|2023-06-27 15:45:00|1292.2|1291|1288.8|1287.6|1292.7|1291.5|1288.8|1287.6|551
1687881000000|2023-06-27 15:50:00|1288.9|1287.7|1290.3|1289.1|1290.3|1289.1|1288.8|1287.6|410
1687881300000|2023-06-27 15:55:00|1290.2|1289|1290.2|1289|1290.5|1289.3|1289|1287.8|330
1687881600000|2023-06-27 16:00:00|1290|1288.8|1292|1290.8|1292.5|1291.3|1290|1288.8|454
1687881900000|2023-06-27 16:05:00|1292.2|1291|1292.8|1291.6|1293.5|1292.3|1291.5|1290.3|637
1687882200000|2023-06-27 16:10:00|1292.7|1291.5|1294.5|1293.3|1294.8|1293.6|1292.5|1291.3|770
1687882500000|2023-06-27 16:15:00|1294.8|1293.6|1293.3|1292.1|1295.8|1294.6|1292.9|1291.7|585
1687882800000|2023-06-27 16:20:00|1293.2|1292|1290|1288.8|1293.2|1292|1289.7|1288.5|697
1687883100000|2023-06-27 16:25:00|1289.9|1288.7|1290|1288.8|1291.2|1290|1289.5|1288.3|417
1687883400000|2023-06-27 16:30:00|1290.3|1289.1|1290.2|1289|1290.5|1289.3|1289.5|1288.3|558
1687883700000|2023-06-27 16:35:00|1290.3|1289.1|1291.4|1290.2|1292|1290.8|1289.8|1288.6|408
1687884000000|2023-06-27 16:40:00|1291.5|1290.3|1295.4|1294.2|1295.8|1294.6|1291.3|1290.1|877
1687884300000|2023-06-27 16:45:00|1295.3|1294.1|1293.4|1292.2|1295.3|1294.1|1293|1291.8|453
1687884600000|2023-06-27 16:50:00|1293.5|1292.3|1293.9|1292.7|1296.3|1295.1|1292.8|1291.6|674
1687884900000|2023-06-27 16:55:00|1293.8|1292.6|1295|1293.8|1296|1294.8|1292.9|1291.7|589
1687885200000|2023-06-27 17:00:00|1295.2|1294|1296.5|1295.3|1297|1295.8|1294.4|1293.2|824
1687885500000|2023-06-27 17:05:00|1296.3|1295.1|1296.7|1295.5|1297|1295.8|1295.2|1294|659
1687885800000|2023-06-27 17:10:00|1296.5|1295.3|1294.7|1293.5|1296.8|1295.6|1294.7|1293.5|736
1687886100000|2023-06-27 17:15:00|1294.8|1293.6|1294|1292.8|1295.3|1294.1|1293.4|1292.2|933
1687886400000|2023-06-27 17:20:00|1294.3|1293.1|1297.5|1296.3|1297.5|1296.3|1293.9|1292.7|549
1687886700000|2023-06-27 17:25:00|1297.4|1296.2|1296.4|1295.2|1297.5|1296.3|1295.5|1294.3|537
1687887000000|2023-06-27 17:30:00|1296.5|1295.3|1298|1296.8|1298.3|1297.1|1296.3|1295.1|709
1687887300000|2023-06-27 17:35:00|1298.3|1297.1|1298.5|1297.3|1299.3|1298.1|1297.4|1296.2|797
1687887600000|2023-06-27 17:40:00|1298.8|1297.6|1299.8|1298.6|1300.2|1299|1298.8|1297.6|915
1687887900000|2023-06-27 17:45:00|1300|1298.8|1302.3|1301.1|1302.3|1301.1|1300|1298.8|899
1687888200000|2023-06-27 17:50:00|1302.2|1301|1300.3|1299.1|1302.9|1301.7|1300.2|1299|1000
1687888500000|2023-06-27 17:55:00|1300.4|1299.2|1298.8|1297.6|1300.9|1299.7|1298.2|1297|957
1687888800000|2023-06-27 18:00:00|1298.7|1297.5|1299|1297.8|1299.5|1298.3|1298.2|1297|674
1687889100000|2023-06-27 18:05:00|1298.8|1297.6|1293.9|1292.7|1298.8|1297.6|1293.9|1292.7|1150
1687889400000|2023-06-27 18:10:00|1294|1292.8|1295.4|1294.2|1295.7|1294.5|1293.8|1292.6|2134
1687889700000|2023-06-27 18:15:00|1295.3|1294.1|1294.4|1293.2|1295.5|1294.3|1293.8|1292.6|1273
1687910400000|2023-06-28 00:00:00|1292.6|1291.4|1290.7|1289.5|1293.7|1292.5|1289.8|1288.6|676
1687910700000|2023-06-28 00:05:00|1290.6|1289.4|1293.3|1292.1|1293.6|1292.4|1289.6|1288.4|323
1687911000000|2023-06-28 00:10:00|1293.4|1292.2|1291.8|1290.6|1293.6|1292.4|1291.7|1290.5|141
1687911300000|2023-06-28 00:15:00|1291.7|1290.5|1291.9|1290.7|1293.6|1292.4|1291.6|1290.4|127
1687911600000|2023-06-28 00:20:00|1292.1|1290.9|1291.4|1290.2|1292.1|1290.9|1290.8|1289.6|140
1687911900000|2023-06-28 00:25:00|1291.6|1290.4|1291.2|1290|1291.7|1290.5|1290.1|1288.9|78
1687912200000|2023-06-28 00:30:00|1291.3|1290.1|1291.6|1290.4|1292.8|1291.6|1291.2|1290|119
1687912500000|2023-06-28 00:35:00|1291.4|1290.2|1291.2|1290|1292.2|1291|1290.9|1289.7|54
1687912800000|2023-06-28 00:40:00|1291.3|1290.1|1292.8|1291.6|1293.3|1292.1|1291.3|1290.1|39
1687913100000|2023-06-28 00:45:00|1292.7|1291.5|1293.2|1292|1293.3|1292.1|1292.2|1291|52
1687913400000|2023-06-28 00:50:00|1293.1|1291.9|1292.2|1291|1293.2|1292|1291.6|1290.4|142
1687913700000|2023-06-28 00:55:00|1291.9|1290.7|1292.4|1291.2|1292.7|1291.5|1291.9|1290.7|34
1687914000000|2023-06-28 01:00:00|1292.3|1291.1|1291.2|1290|1292.4|1291.2|1290.6|1289.4|135
1687914300000|2023-06-28 01:05:00|1290.9|1289.7|1290.1|1288.9|1291.2|1290|1289.8|1288.6|176
1687914600000|2023-06-28 01:10:00|1290.4|1289.2|1290.2|1289|1291.7|1290.5|1290.2|1289|138
1687914900000|2023-06-28 01:15:00|1290.1|1288.9|1289.3|1288.1|1290.1|1288.9|1288.6|1287.4|187
1687915200000|2023-06-28 01:20:00|1289.1|1287.9|1288.6|1287.4|1289.1|1287.9|1287.9|1286.7|136
1687915500000|2023-06-28 01:25:00|1288.4|1287.2|1287.6|1286.4|1288.6|1287.4|1287.3|1286.1|186
1687915800000|2023-06-28 01:30:00|1287.7|1286.5|1287.6|1286.4|1288.3|1287.1|1286.3|1285.1|213
1687916100000|2023-06-28 01:35:00|1287.4|1286.2|1286.6|1285.4|1287.4|1286.2|1286.1|1284.9|155
1687916400000|2023-06-28 01:40:00|1286.3|1285.1|1285.2|1284|1286.6|1285.4|1285.2|1284|138
1687916700000|2023-06-28 01:45:00|1285.3|1284.1|1286.8|1285.6|1286.9|1285.7|1285.1|1283.9|139
1687917000000|2023-06-28 01:50:00|1286.7|1285.5|1285.7|1284.5|1286.9|1285.7|1285.2|1284|134
1687917300000|2023-06-28 01:55:00|1285.9|1284.7|1287.6|1286.4|1287.7|1286.5|1285.8|1284.6|66
1687917600000|2023-06-28 02:00:00|1287.7|1286.5|1287.2|1286|1287.9|1286.7|1286.9|1285.7|61
1687917900000|2023-06-28 02:05:00|1287.1|1285.9|1286.1|1284.9|1287.6|1286.4|1286.1|1284.9|39
1687918200000|2023-06-28 02:10:00|1286.2|1285|1286.3|1285.1|1286.9|1285.7|1286.1|1284.9|44
1687918500000|2023-06-28 02:15:00|1286.2|1285|1286.1|1284.9|1286.3|1285.1|1286.1|1284.9|29
1687918800000|2023-06-28 02:20:00|1285.9|1284.7|1285.3|1284.1|1286.1|1284.9|1285.3|1284.1|27
1687919100000|2023-06-28 02:25:00|1285.4|1284.2|1286.3|1285.1|1286.7|1285.5|1285.4|1284.2|55
1687919400000|2023-06-28 02:30:00|1286.6|1285.4|1287.2|1286|1287.4|1286.2|1286.6|1285.4|61
1687919700000|2023-06-28 02:35:00|1287.3|1286.1|1287.6|1286.4|1287.6|1286.4|1286.6|1285.4|59
1687920000000|2023-06-28 02:40:00|1287.2|1286|1288.3|1287.1|1288.3|1287.1|1287.1|1285.9|52
1687920300000|2023-06-28 02:45:00|1288.4|1287.2|1291.4|1290.2|1292.2|1291|1288.4|1287.2|128
1687920600000|2023-06-28 02:50:00|1291.3|1290.1|1292.9|1291.7|1292.9|1291.7|1290.3|1289.1|131
1687920900000|2023-06-28 02:55:00|1293.1|1291.9|1291.8|1290.6|1293.1|1291.9|1291.4|1290.2|54
1687921200000|2023-06-28 03:00:00|1292.1|1290.9|1291.7|1290.5|1292.9|1291.7|1291.7|1290.5|102
1687921500000|2023-06-28 03:05:00|1291.6|1290.4|1293.3|1292.1|1293.9|1292.7|1291.6|1290.4|97
1687921800000|2023-06-28 03:10:00|1293.2|1292|1293.3|1292.1|1293.6|1292.4|1292.6|1291.4|58
1687922100000|2023-06-28 03:15:00|1293.7|1292.5|1293.2|1292|1293.7|1292.5|1292.6|1291.4|40
1687922400000|2023-06-28 03:20:00|1293.3|1292.1|1291.7|1290.5|1293.3|1292.1|1291.7|1290.5|128
1687922700000|2023-06-28 03:25:00|1291.6|1290.4|1291.2|1290|1291.7|1290.5|1290.6|1289.4|153
1687923000000|2023-06-28 03:30:00|1291.1|1289.9|1291.1|1289.9|1291.4|1290.2|1291.1|1289.9|29
1687923300000|2023-06-28 03:35:00|1291.3|1290.1|1291.1|1289.9|1291.8|1290.6|1291.1|1289.9|55
1687923600000|2023-06-28 03:40:00|1291.3|1290.1|1291.1|1289.9|1291.4|1290.2|1291.1|1289.9|10
1687923900000|2023-06-28 03:45:00|1291.3|1290.1|1291.8|1290.6|1291.8|1290.6|1291.2|1290|20
1687924200000|2023-06-28 03:50:00|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.6|1290.4|20
1687924500000|2023-06-28 03:55:00|1291.9|1290.7|1292.6|1291.4|1292.6|1291.4|1291.6|1290.4|10
1687924800000|2023-06-28 04:00:00|1292.4|1291.2|1292.8|1291.6|1292.8|1291.6|1292.3|1291.1|18
1687925100000|2023-06-28 04:05:00|1292.9|1291.7|1293.2|1292|1293.2|1292|1292.9|1291.7|14
1687925400000|2023-06-28 04:10:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|13
1687925700000|2023-06-28 04:15:00|1293.3|1292.1|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|14
1687926000000|2023-06-28 04:20:00|1293.8|1292.6|1294.2|1293|1294.3|1293.1|1293.8|1292.6|29
1687926300000|2023-06-28 04:25:00|1294.1|1292.9|1293.3|1292.1|1294.2|1293|1293.2|1292|17
1687926600000|2023-06-28 04:30:00|1293.2|1292|1295.1|1293.9|1296.2|1295|1293.1|1291.9|110
1687926900000|2023-06-28 04:35:00|1294.8|1293.6|1294.3|1293.1|1294.8|1293.6|1293.8|1292.6|39
1687927200000|2023-06-28 04:40:00|1294.4|1293.2|1292.8|1291.6|1294.4|1293.2|1292.6|1291.4|51
1687927500000|2023-06-28 04:45:00|1293.1|1291.9|1292.4|1291.2|1293.7|1292.5|1291.7|1290.5|57
1687927800000|2023-06-28 04:50:00|1292.3|1291.1|1292.7|1291.5|1293.2|1292|1292.1|1290.9|27
1687928100000|2023-06-28 04:55:00|1292.9|1291.7|1292.3|1291.1|1293.1|1291.9|1292.3|1291.1|5
1687928400000|2023-06-28 05:00:00|1292.6|1291.4|1293.4|1292.2|1294.2|1293|1292.1|1290.9|90
1687928700000|2023-06-28 05:05:00|1293.6|1292.4|1292.9|1291.7|1293.8|1292.6|1292.8|1291.6|36
1687929000000|2023-06-28 05:10:00|1293.1|1291.9|1294.4|1293.2|1294.7|1293.5|1293.1|1291.9|58
1687929300000|2023-06-28 05:15:00|1294.3|1293.1|1293.6|1292.4|1294.8|1293.6|1293.3|1292.1|88
1687929600000|2023-06-28 05:20:00|1293.9|1292.7|1293.9|1292.7|1294.4|1293.2|1293.6|1292.4|30
1687929900000|2023-06-28 05:25:00|1293.8|1292.6|1294.6|1293.4|1294.9|1293.7|1293.6|1292.4|73
1687930200000|2023-06-28 05:30:00|1294.8|1293.6|1294.7|1293.5|1295.4|1294.2|1294.6|1293.4|97
1687930500000|2023-06-28 05:35:00|1294.6|1293.4|1293.7|1292.5|1294.7|1293.5|1292.3|1291.1|265
1687930800000|2023-06-28 05:40:00|1293.9|1292.7|1292.7|1291.5|1294.3|1293.1|1292.1|1290.9|129
1687931100000|2023-06-28 05:45:00|1292.8|1291.6|1292.6|1291.4|1293.1|1291.9|1291.9|1290.7|66
1687931400000|2023-06-28 05:50:00|1292.3|1291.1|1293.7|1292.5|1293.8|1292.6|1292|1290.8|86
1687931700000|2023-06-28 05:55:00|1293.6|1292.4|1292.5|1291.3|1293.8|1292.6|1292.5|1291.3|316
1687932000000|2023-06-28 06:00:00|1292.3|1291.1|1293.6|1292.4|1294.8|1293.6|1292.3|1291.1|142
1687932300000|2023-06-28 06:05:00|1292.8|1291.6|1292.7|1291.5|1293.5|1292.3|1292.1|1290.9|153
1687932600000|2023-06-28 06:10:00|1292.8|1291.6|1292.5|1291.3|1293.3|1292.1|1292.1|1290.9|38
1687932900000|2023-06-28 06:15:00|1292.3|1291.1|1291.8|1290.6|1292.6|1291.4|1291.2|1290|81
1687933200000|2023-06-28 06:20:00|1292|1290.8|1291.3|1290.1|1292|1290.8|1290.3|1289.1|82
1687933500000|2023-06-28 06:25:00|1291.7|1290.5|1291.7|1290.5|1292.3|1291.1|1291.6|1290.4|37
1687933800000|2023-06-28 06:30:00|1291.6|1290.4|1289.6|1288.4|1291.8|1290.6|1289.5|1288.3|124
1687934100000|2023-06-28 06:35:00|1289.7|1288.5|1290|1288.8|1290.1|1288.9|1289.1|1287.9|61
1687934400000|2023-06-28 06:40:00|1289.8|1288.6|1290|1288.8|1290.1|1288.9|1289.3|1288.1|38
1687934700000|2023-06-28 06:45:00|1289.7|1288.5|1290.5|1289.3|1291.1|1289.9|1289.3|1288.1|322
1687935000000|2023-06-28 06:50:00|1290.3|1289.1|1288.6|1287.4|1290.3|1289.1|1288.6|1287.4|152
1687935300000|2023-06-28 06:55:00|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1287.6|1286.4|171
1687935600000|2023-06-28 07:00:00|1288.3|1287.1|1287.3|1286.1|1288.3|1287.1|1286.8|1285.6|153
1687935900000|2023-06-28 07:05:00|1287.5|1286.3|1286.5|1285.3|1287.5|1286.3|1286.1|1284.9|95
1687936200000|2023-06-28 07:10:00|1286.3|1285.1|1287.3|1286.1|1287.8|1286.6|1286.1|1284.9|27
1687936500000|2023-06-28 07:15:00|1287.6|1286.4|1287.7|1286.5|1288.2|1287|1287.3|1286.1|58
1687936800000|2023-06-28 07:20:00|1287.8|1286.6|1287.6|1286.4|1287.8|1286.6|1287.1|1285.9|11
1687937100000|2023-06-28 07:25:00|1287.5|1286.3|1287.2|1286|1287.8|1286.6|1286.8|1285.6|53
1687937400000|2023-06-28 07:30:00|1287.3|1286.1|1286.8|1285.6|1288.3|1287.1|1286.8|1285.6|55
1687937700000|2023-06-28 07:35:00|1287|1285.8|1287.2|1286|1287.5|1286.3|1286.6|1285.4|32
1687938000000|2023-06-28 07:40:00|1287.3|1286.1|1287.1|1285.9|1287.7|1286.5|1286.8|1285.6|75
1687938300000|2023-06-28 07:45:00|1287|1285.8|1285.7|1284.5|1287.1|1285.9|1285.6|1284.4|150
1687938600000|2023-06-28 07:50:00|1286|1284.8|1282.7|1281.5|1286.1|1284.9|1282.5|1281.3|185
1687938900000|2023-06-28 07:55:00|1283|1281.8|1281.5|1280.3|1283.6|1282.4|1281.2|1280|222
1687939200000|2023-06-28 08:00:00|1281.3|1280.1|1278.8|1277.6|1281.5|1280.3|1278.7|1277.5|472
1687939500000|2023-06-28 08:05:00|1278.7|1277.5|1279.1|1277.9|1280.3|1279.1|1278.6|1277.4|765
1687939800000|2023-06-28 08:10:00|1279.2|1278|1278.5|1277.3|1279.3|1278.1|1277.2|1276|419
1687940100000|2023-06-28 08:15:00|1278.6|1277.4|1278.8|1277.6|1279.1|1277.9|1278.1|1276.9|108
1687940400000|2023-06-28 08:20:00|1278.6|1277.4|1279.5|1278.3|1279.8|1278.6|1278.6|1277.4|73
1687940700000|2023-06-28 08:25:00|1279.2|1278|1279.2|1278|1279.6|1278.4|1279.1|1277.9|30
1687941000000|2023-06-28 08:30:00|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1278.2|1277|58
1687941300000|2023-06-28 08:35:00|1279.2|1278|1278.1|1276.9|1279.3|1278.1|1277.6|1276.4|106
1687941600000|2023-06-28 08:40:00|1277.8|1276.6|1275.1|1273.9|1278|1276.8|1275|1273.8|331
1687941900000|2023-06-28 08:45:00|1275|1273.8|1275.5|1274.3|1275.7|1274.5|1273.8|1272.6|290
1687942200000|2023-06-28 08:50:00|1275.6|1274.4|1275.2|1274|1276.1|1274.9|1274.8|1273.6|88
1687942500000|2023-06-28 08:55:00|1275.1|1273.9|1277|1275.8|1277|1275.8|1274.8|1273.6|91
1687942800000|2023-06-28 09:00:00|1276.8|1275.6|1276.7|1275.5|1278.3|1277.1|1276.5|1275.3|83
1687943100000|2023-06-28 09:05:00|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276|1274.8|37
1687943400000|2023-06-28 09:10:00|1276.5|1275.3|1278.5|1277.3|1278.8|1277.6|1276.5|1275.3|80
1687943700000|2023-06-28 09:15:00|1278.6|1277.4|1280.6|1279.4|1281|1279.8|1278.1|1276.9|186
1687944000000|2023-06-28 09:20:00|1280.7|1279.5|1280.7|1279.5|1281.8|1280.6|1280.3|1279.1|70
1687944300000|2023-06-28 09:25:00|1280.8|1279.6|1282.8|1281.6|1283|1281.8|1280.6|1279.4|225
1687944600000|2023-06-28 09:30:00|1282.7|1281.5|1283.2|1282|1284.5|1283.3|1282.6|1281.4|136
1687944900000|2023-06-28 09:35:00|1283.1|1281.9|1284.1|1282.9|1284.1|1282.9|1283.1|1281.9|47
1687945200000|2023-06-28 09:40:00|1284|1282.8|1287.2|1286|1287.5|1286.3|1284|1282.8|234
1687945500000|2023-06-28 09:45:00|1287.3|1286.1|1287.2|1286|1288|1286.8|1287|1285.8|116
1687945800000|2023-06-28 09:50:00|1287.1|1285.9|1286|1284.8|1288.6|1287.4|1285.2|1284|288
1687946100000|2023-06-28 09:55:00|1286.3|1285.1|1287.5|1286.3|1287.5|1286.3|1286|1284.8|95
1687946400000|2023-06-28 10:00:00|1287.3|1286.1|1285.6|1284.4|1287.3|1286.1|1285.6|1284.4|49
1687946700000|2023-06-28 10:05:00|1285.3|1284.1|1284.8|1283.6|1285.3|1284.1|1283.5|1282.3|189
1687947000000|2023-06-28 10:10:00|1285.1|1283.9|1285.2|1284|1285.2|1284|1283.6|1282.4|79
1687947300000|2023-06-28 10:15:00|1285.1|1283.9|1284|1282.8|1285.1|1283.9|1283.8|1282.6|72
1687947600000|2023-06-28 10:20:00|1283.8|1282.6|1285|1283.8|1285|1283.8|1283.8|1282.6|33
1687947900000|2023-06-28 10:25:00|1283.6|1282.4|1282.8|1281.6|1283.6|1282.4|1282.6|1281.4|50
1687948200000|2023-06-28 10:30:00|1282.6|1281.4|1280.6|1279.4|1282.6|1281.4|1280.1|1278.9|157
1687948500000|2023-06-28 10:35:00|1280.5|1279.3|1280|1278.8|1280.5|1279.3|1279.1|1277.9|152
1687948800000|2023-06-28 10:40:00|1279.8|1278.6|1279.2|1278|1280.6|1279.4|1279.2|1278|132
1687949100000|2023-06-28 10:45:00|1279.3|1278.1|1279.7|1278.5|1279.7|1278.5|1279|1277.8|49
1687949400000|2023-06-28 10:50:00|1279.6|1278.4|1278.3|1277.1|1279.6|1278.4|1277.6|1276.4|158
1687949700000|2023-06-28 10:55:00|1278.2|1277|1276|1274.8|1278.5|1277.3|1276|1274.8|148
1687950000000|2023-06-28 11:00:00|1276.2|1275|1276.2|1275|1276.3|1275.1|1275.2|1274|145
1687950300000|2023-06-28 11:05:00|1276.5|1275.3|1276|1274.8|1277|1275.8|1275.1|1273.9|188
1687950600000|2023-06-28 11:10:00|1275.8|1274.6|1275.6|1274.4|1275.8|1274.6|1274.2|1273|155
1687950900000|2023-06-28 11:15:00|1275.5|1274.3|1277.5|1276.3|1277.6|1276.4|1274.2|1273|147
1687951200000|2023-06-28 11:20:00|1277.6|1276.4|1276.6|1275.4|1278|1276.8|1276.6|1275.4|129
1687951500000|2023-06-28 11:25:00|1276.5|1275.3|1278|1276.8|1278|1276.8|1275.3|1274.1|145
1687951800000|2023-06-28 11:30:00|1277.7|1276.5|1273.6|1272.4|1277.7|1276.5|1273.2|1272|161
1687952100000|2023-06-28 11:35:00|1273.5|1272.3|1275.2|1274|1275.3|1274.1|1273.5|1272.3|133
1687952400000|2023-06-28 11:40:00|1275.3|1274.1|1275.1|1273.9|1275.3|1274.1|1274.6|1273.4|56
1687952700000|2023-06-28 11:45:00|1275|1273.8|1275|1273.8|1275.6|1274.4|1274.8|1273.6|70
1687953000000|2023-06-28 11:50:00|1274.8|1273.6|1271.6|1270.4|1274.8|1273.6|1271.3|1270.1|158
1687953300000|2023-06-28 11:55:00|1271.5|1270.3|1271.2|1270|1272.2|1271|1271.1|1269.9|279
1687953600000|2023-06-28 12:00:00|1271.3|1270.1|1270.2|1269|1271.3|1270.1|1270.1|1268.9|254
1687953900000|2023-06-28 12:05:00|1270.3|1269.1|1267.5|1266.3|1270.6|1269.4|1267.5|1266.3|390
1687954200000|2023-06-28 12:10:00|1267.6|1266.4|1268.2|1267|1268.8|1267.6|1266.7|1265.5|398
1687954500000|2023-06-28 12:15:00|1268.3|1267.1|1268.7|1267.5|1268.9|1267.7|1267.6|1266.4|263
1687954800000|2023-06-28 12:20:00|1268.4|1267.2|1268.1|1266.9|1268.8|1267.6|1267.9|1266.7|158
1687955100000|2023-06-28 12:25:00|1268|1266.8|1267.6|1266.4|1268.3|1267.1|1267.6|1266.4|189
1687955400000|2023-06-28 12:30:00|1267.7|1266.5|1267.2|1266|1268.3|1267.1|1267.1|1265.9|195
1687955700000|2023-06-28 12:35:00|1267.3|1266.1|1269.6|1268.4|1269.6|1268.4|1267.3|1266.1|198
1687956000000|2023-06-28 12:40:00|1269.5|1268.3|1268.1|1266.9|1270.1|1268.9|1267.5|1266.3|301
1687959000000|2023-06-28 13:30:00|1267.9|1266.7|1272.9|1271.7|1273.2|1272|1262.7|1261.5|3846
1687959300000|2023-06-28 13:35:00|1273.2|1272|1269.6|1268.4|1274.7|1273.5|1269.5|1268.3|2284
1687959600000|2023-06-28 13:40:00|1269.5|1268.3|1265.5|1264.3|1272.1|1270.9|1265.5|1264.3|2037
1687959900000|2023-06-28 13:45:00|1266|1264.8|1268.9|1267.7|1269.6|1268.4|1262.7|1261.5|1657
1687960200000|2023-06-28 13:50:00|1268.7|1267.5|1270.1|1268.9|1272.1|1270.9|1268.4|1267.2|1514
1687960500000|2023-06-28 13:55:00|1269.9|1268.7|1266.2|1265|1269.9|1268.7|1265.9|1264.7|1129
1687960800000|2023-06-28 14:00:00|1265.9|1264.7|1264.2|1263|1266.2|1265|1263.4|1262.2|1447
1687961100000|2023-06-28 14:05:00|1264.4|1263.2|1263.9|1262.7|1265.1|1263.9|1262.9|1261.7|1423
1687961400000|2023-06-28 14:10:00|1263.6|1262.4|1262.6|1261.4|1264.4|1263.2|1261.9|1260.7|1214
1687961700000|2023-06-28 14:15:00|1262.4|1261.2|1262.2|1261|1263.2|1262|1260.9|1259.7|1536
1687962000000|2023-06-28 14:20:00|1262.1|1260.9|1262.1|1260.9|1263.4|1262.2|1261.4|1260.2|1550
1687962300000|2023-06-28 14:25:00|1262|1260.8|1263.1|1261.9|1263.2|1262|1258.9|1257.7|1496
1687962600000|2023-06-28 14:30:00|1262.9|1261.7|1260.9|1259.7|1263.5|1262.3|1259.7|1258.5|1154
1687962900000|2023-06-28 14:35:00|1261|1259.8|1265|1263.8|1265|1263.8|1260.4|1259.2|1705
1687963200000|2023-06-28 14:40:00|1264.9|1263.7|1266.4|1265.2|1267.4|1266.2|1264.1|1262.9|1003
1687963500000|2023-06-28 14:45:00|1266.5|1265.3|1266.1|1264.9|1266.9|1265.7|1263.6|1262.4|950
1687963800000|2023-06-28 14:50:00|1266.4|1265.2|1263|1261.8|1267.4|1266.2|1262.1|1260.9|1099
1687964100000|2023-06-28 14:55:00|1262.9|1261.7|1262.9|1261.7|1265.2|1264|1262.4|1261.2|753
1687964400000|2023-06-28 15:00:00|1262.6|1261.4|1264.7|1263.5|1264.9|1263.7|1262.2|1261|676
1687964700000|2023-06-28 15:05:00|1264.4|1263.2|1266.7|1265.5|1268.1|1266.9|1264.4|1263.2|924
1687965000000|2023-06-28 15:10:00|1266.5|1265.3|1267.7|1266.5|1268.1|1266.9|1266|1264.8|666
1687965300000|2023-06-28 15:15:00|1267.6|1266.4|1267.6|1266.4|1268.1|1266.9|1266.4|1265.2|559
1687965600000|2023-06-28 15:20:00|1267.5|1266.3|1267.9|1266.7|1268.5|1267.3|1266.9|1265.7|334
1687965900000|2023-06-28 15:25:00|1267.6|1266.4|1267.6|1266.4|1269.5|1268.3|1266.9|1265.7|939
1687966200000|2023-06-28 15:30:00|1267.5|1266.3|1268|1266.8|1268.9|1267.7|1264.9|1263.7|580
1687966500000|2023-06-28 15:35:00|1267.9|1266.7|1270.5|1269.3|1270.6|1269.4|1267.6|1266.4|628
1687966800000|2023-06-28 15:40:00|1270.4|1269.2|1271.9|1270.7|1271.9|1270.7|1269.1|1267.9|945
1687967100000|2023-06-28 15:45:00|1272|1270.8|1272.4|1271.2|1272.6|1271.4|1270.4|1269.2|532
1687967400000|2023-06-28 15:50:00|1272|1270.8|1273.1|1271.9|1274.6|1273.4|1271.7|1270.5|743
1687967700000|2023-06-28 15:55:00|1273.2|1272|1270|1268.8|1273.4|1272.2|1268.7|1267.5|799
1687968000000|2023-06-28 16:00:00|1270.1|1268.9|1270|1268.8|1270.4|1269.2|1268.1|1266.9|418
1687968300000|2023-06-28 16:05:00|1269.9|1268.7|1270.1|1268.9|1272.1|1270.9|1268.4|1267.2|476
1687968600000|2023-06-28 16:10:00|1270.2|1269|1268.7|1267.5|1270.4|1269.2|1268|1266.8|374
1687968900000|2023-06-28 16:15:00|1268.9|1267.7|1268.4|1267.2|1269.1|1267.9|1267.9|1266.7|371
1687969200000|2023-06-28 16:20:00|1268.6|1267.4|1269.6|1268.4|1270.9|1269.7|1267.9|1266.7|492
1687969500000|2023-06-28 16:25:00|1269.4|1268.2|1268.4|1267.2|1270.5|1269.3|1268|1266.8|498
1687969800000|2023-06-28 16:30:00|1268.1|1266.9|1264.2|1263|1268.1|1266.9|1263.7|1262.5|739
1687970100000|2023-06-28 16:35:00|1264.1|1262.9|1263.6|1262.4|1265.1|1263.9|1263.1|1261.9|490
1687970400000|2023-06-28 16:40:00|1263.4|1262.2|1262|1260.8|1264.2|1263|1262|1260.8|916
1687970700000|2023-06-28 16:45:00|1261.9|1260.7|1261|1259.8|1262.9|1261.7|1260.9|1259.7|975
1687971000000|2023-06-28 16:50:00|1260.9|1259.7|1261.5|1260.3|1264.9|1263.7|1260.9|1259.7|990
1687971300000|2023-06-28 16:55:00|1261.6|1260.4|1260.5|1259.3|1262.1|1260.9|1258.7|1257.5|983
1687971600000|2023-06-28 17:00:00|1260.4|1259.2|1260.6|1259.4|1261.5|1260.3|1257.4|1256.2|1007
1687971900000|2023-06-28 17:05:00|1260.5|1259.3|1262.5|1261.3|1262.9|1261.7|1259.4|1258.2|641
1687972200000|2023-06-28 17:10:00|1262.1|1260.9|1264.9|1263.7|1265.4|1264.2|1261.9|1260.7|929
1687972500000|2023-06-28 17:15:00|1264.7|1263.5|1261.4|1260.2|1265.1|1263.9|1261.2|1260|660
1687972800000|2023-06-28 17:20:00|1261.6|1260.4|1263|1261.8|1263.6|1262.4|1261.1|1259.9|385
1687973100000|2023-06-28 17:25:00|1262.9|1261.7|1260.2|1259|1262.9|1261.7|1259.9|1258.7|587
1687973400000|2023-06-28 17:30:00|1260.1|1258.9|1258.9|1257.7|1260.5|1259.3|1257.7|1256.5|947
1687973700000|2023-06-28 17:35:00|1259|1257.8|1261.7|1260.5|1262.2|1261|1258.6|1257.4|1049
1687974000000|2023-06-28 17:40:00|1261.6|1260.4|1262.2|1261|1262.7|1261.5|1260.5|1259.3|654
1687974300000|2023-06-28 17:45:00|1262.4|1261.2|1263.6|1262.4|1264.9|1263.7|1261.9|1260.7|924
1687974600000|2023-06-28 17:50:00|1263.5|1262.3|1263.7|1262.5|1264.9|1263.7|1263.1|1261.9|720
1687974900000|2023-06-28 17:55:00|1263.6|1262.4|1265.1|1263.9|1265.9|1264.7|1262.9|1261.7|1401
1687975200000|2023-06-28 18:00:00|1264.9|1263.7|1260|1258.8|1265.4|1264.2|1259.9|1258.7|1072
1687975500000|2023-06-28 18:05:00|1260.1|1258.9|1262.5|1261.3|1263.9|1262.7|1259.1|1257.9|948
1687975800000|2023-06-28 18:10:00|1262.4|1261.2|1266.4|1265.2|1266.6|1265.4|1262.4|1261.2|1997
1687976100000|2023-06-28 18:15:00|1266.6|1265.4|1266.5|1265.3|1267.4|1266.2|1265.9|1264.7|1172
1687996800000|2023-06-29 00:00:00|1263.5|1262.3|1266.5|1265.3|1266.6|1265.4|1262.5|1261.3|416
1687997100000|2023-06-29 00:05:00|1266.4|1265.2|1266.1|1264.9|1267.4|1266.2|1265.4|1264.2|222
1687997400000|2023-06-29 00:10:00|1266.3|1265.1|1269|1267.8|1269.3|1268.1|1266.3|1265.1|219
1687997700000|2023-06-29 00:15:00|1269.1|1267.9|1268.6|1267.4|1269.5|1268.3|1268.4|1267.2|96
1687998000000|2023-06-29 00:20:00|1268.4|1267.2|1268.1|1266.9|1269.1|1267.9|1267.4|1266.2|148
1687998300000|2023-06-29 00:25:00|1268|1266.8|1268.6|1267.4|1268.6|1267.4|1267.6|1266.4|47
1687998600000|2023-06-29 00:30:00|1269|1267.8|1269.6|1268.4|1269.6|1268.4|1268.4|1267.2|71
1687998900000|2023-06-29 00:35:00|1269.9|1268.7|1270.3|1269.1|1271|1269.8|1269.8|1268.6|206
1687999200000|2023-06-29 00:40:00|1270.5|1269.3|1270.8|1269.6|1271.5|1270.3|1270.5|1269.3|50
1687999500000|2023-06-29 00:45:00|1270.6|1269.4|1271|1269.8|1271|1269.8|1269.8|1268.6|80
1687999800000|2023-06-29 00:50:00|1271.1|1269.9|1271.3|1270.1|1271.9|1270.7|1270.9|1269.7|108
1688000100000|2023-06-29 00:55:00|1271.4|1270.2|1270.9|1269.7|1271.8|1270.6|1270.9|1269.7|158
1688000400000|2023-06-29 01:00:00|1271|1269.8|1273.9|1272.7|1275.6|1274.4|1270.9|1269.7|682
1688000700000|2023-06-29 01:05:00|1273.8|1272.6|1274.1|1272.9|1274.6|1273.4|1273.6|1272.4|525
1688001000000|2023-06-29 01:10:00|1274.4|1273.2|1274.6|1273.4|1275.6|1274.4|1274.1|1272.9|458
1688001300000|2023-06-29 01:15:00|1274.3|1273.1|1275.6|1274.4|1275.6|1274.4|1274.1|1272.9|133
1688001600000|2023-06-29 01:20:00|1275.4|1274.2|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|450
1688001900000|2023-06-29 01:25:00|1275.5|1274.3|1275.9|1274.7|1276.4|1275.2|1275.5|1274.3|191
1688002200000|2023-06-29 01:30:00|1275.4|1274.2|1274.4|1273.2|1275.4|1274.2|1273.8|1272.6|104
1688002500000|2023-06-29 01:35:00|1274.5|1273.3|1274.3|1273.1|1275.1|1273.9|1274.3|1273.1|163
1688002800000|2023-06-29 01:40:00|1274.1|1272.9|1274.1|1272.9|1274.4|1273.2|1272.9|1271.7|129
1688003100000|2023-06-29 01:45:00|1274.3|1273.1|1273.9|1272.7|1274.4|1273.2|1273.3|1272.1|83
1688003400000|2023-06-29 01:50:00|1273.8|1272.6|1274.4|1273.2|1274.5|1273.3|1273.4|1272.2|70
1688003700000|2023-06-29 01:55:00|1274.5|1273.3|1274.6|1273.4|1274.6|1273.4|1274.1|1272.9|130
1688004000000|2023-06-29 02:00:00|1274.5|1273.3|1272.6|1271.4|1274.6|1273.4|1272|1270.8|170
1688004300000|2023-06-29 02:05:00|1272.5|1271.3|1270|1268.8|1272.6|1271.4|1268.8|1267.6|396
1688004600000|2023-06-29 02:10:00|1270.1|1268.9|1270|1268.8|1271.4|1270.2|1270|1268.8|88
1688004900000|2023-06-29 02:15:00|1270.1|1268.9|1269|1267.8|1270.1|1268.9|1268.8|1267.6|35
1688005200000|2023-06-29 02:20:00|1269.1|1267.9|1270.5|1269.3|1270.5|1269.3|1269.1|1267.9|13
1688005500000|2023-06-29 02:25:00|1270.6|1269.4|1271.4|1270.2|1271.6|1270.4|1270.6|1269.4|24
1688005800000|2023-06-29 02:30:00|1271.5|1270.3|1272.4|1271.2|1272.8|1271.6|1271.4|1270.2|25
1688006100000|2023-06-29 02:35:00|1272.5|1271.3|1273.5|1272.3|1273.5|1272.3|1272.1|1270.9|116
1688006400000|2023-06-29 02:40:00|1273.8|1272.6|1273.6|1272.4|1274.1|1272.9|1273.5|1272.3|69
1688006700000|2023-06-29 02:45:00|1273.8|1272.6|1272.5|1271.3|1274.1|1272.9|1272.5|1271.3|30
1688007000000|2023-06-29 02:50:00|1272.4|1271.2|1272.6|1271.4|1272.9|1271.7|1272.1|1270.9|41
1688007300000|2023-06-29 02:55:00|1272.4|1271.2|1272.8|1271.6|1273|1271.8|1272.1|1270.9|38
1688007600000|2023-06-29 03:00:00|1273|1271.8|1272.8|1271.6|1273|1271.8|1272.6|1271.4|4
1688007900000|2023-06-29 03:05:00|1272.9|1271.7|1272.3|1271.1|1273.5|1272.3|1271.9|1270.7|78
1688008200000|2023-06-29 03:10:00|1272.4|1271.2|1273.5|1272.3|1273.5|1272.3|1271.9|1270.7|190
1688008500000|2023-06-29 03:15:00|1273.4|1272.2|1273.3|1272.1|1273.6|1272.4|1272.9|1271.7|71
1688008800000|2023-06-29 03:20:00|1273.4|1272.2|1273.5|1272.3|1273.8|1272.6|1272.9|1271.7|82
1688009100000|2023-06-29 03:25:00|1273.1|1271.9|1273.1|1271.9|1273.4|1272.2|1272.9|1271.7|87
1688009400000|2023-06-29 03:30:00|1273.5|1272.3|1273.4|1272.2|1273.5|1272.3|1273.1|1271.9|17
1688009700000|2023-06-29 03:35:00|1273.3|1272.1|1273.1|1271.9|1273.4|1272.2|1273.1|1271.9|22
1688010000000|2023-06-29 03:40:00|1273|1271.8|1273.1|1271.9|1273.1|1271.9|1272.8|1271.6|4
1688010300000|2023-06-29 03:45:00|1272.9|1271.7|1273|1271.8|1273|1271.8|1272.9|1271.7|4
1688010600000|2023-06-29 03:50:00|1273.1|1271.9|1272.8|1271.6|1273.1|1271.9|1272.6|1271.4|19
1688010900000|2023-06-29 03:55:00|1272.9|1271.7|1272.8|1271.6|1272.9|1271.7|1272.6|1271.4|18
1688011200000|2023-06-29 04:00:00|1272.9|1271.7|1272.8|1271.6|1272.9|1271.7|1272.6|1271.4|13
1688011500000|2023-06-29 04:05:00|1273.1|1271.9|1272.5|1271.3|1273.1|1271.9|1272.4|1271.2|24
1688011800000|2023-06-29 04:10:00|1272.6|1271.4|1272.5|1271.3|1272.6|1271.4|1272.4|1271.2|14
1688012100000|2023-06-29 04:15:00|1272.6|1271.4|1272.4|1271.2|1273|1271.8|1272.4|1271.2|31
1688012400000|2023-06-29 04:20:00|1272.2|1271|1271.9|1270.7|1272.2|1271|1271.9|1270.7|40
1688012700000|2023-06-29 04:25:00|1272|1270.8|1272.1|1270.9|1272.3|1271.1|1271.9|1270.7|14
1688013000000|2023-06-29 04:30:00|1272.2|1271|1271.8|1270.6|1272.4|1271.2|1270.4|1269.2|73
1688013300000|2023-06-29 04:35:00|1271.7|1270.5|1272.3|1271.1|1272.4|1271.2|1271.7|1270.5|30
1688013600000|2023-06-29 04:40:00|1272.2|1271|1271.5|1270.3|1272.9|1271.7|1271.4|1270.2|30
1688013900000|2023-06-29 04:45:00|1271.7|1270.5|1271.9|1270.7|1272|1270.8|1271.7|1270.5|9
1688014200000|2023-06-29 04:50:00|1272.1|1270.9|1272.2|1271|1272.3|1271.1|1271.8|1270.6|16
1688014500000|2023-06-29 04:55:00|1272|1270.8|1273.4|1272.2|1273.5|1272.3|1271.9|1270.7|35
1688014800000|2023-06-29 05:00:00|1273.6|1272.4|1273.2|1272|1273.7|1272.5|1272.9|1271.7|82
1688015100000|2023-06-29 05:05:00|1273|1271.8|1272.4|1271.2|1273.3|1272.1|1271.7|1270.5|137
1688015400000|2023-06-29 05:10:00|1272.3|1271.1|1273|1271.8|1273.3|1272.1|1272.3|1271.1|66
1688015700000|2023-06-29 05:15:00|1272.9|1271.7|1272.4|1271.2|1272.9|1271.7|1271.9|1270.7|105
1688016000000|2023-06-29 05:20:00|1272.5|1271.3|1270.4|1269.2|1272.6|1271.4|1270.1|1268.9|76
1688016300000|2023-06-29 05:25:00|1270.3|1269.1|1269.7|1268.5|1270.4|1269.2|1269.7|1268.5|93
1688016600000|2023-06-29 05:30:00|1269.8|1268.6|1270.4|1269.2|1271.4|1270.2|1269.8|1268.6|156
1688016900000|2023-06-29 05:35:00|1270.9|1269.7|1271.4|1270.2|1271.5|1270.3|1270.4|1269.2|163
1688017200000|2023-06-29 05:40:00|1271.6|1270.4|1270.6|1269.4|1271.6|1270.4|1270.6|1269.4|158
1688017500000|2023-06-29 05:45:00|1270.5|1269.3|1270.4|1269.2|1271.4|1270.2|1270.4|1269.2|51
1688017800000|2023-06-29 05:50:00|1270.5|1269.3|1268.9|1267.7|1270.6|1269.4|1268.5|1267.3|93
1688018100000|2023-06-29 05:55:00|1268.8|1267.6|1269.5|1268.3|1269.6|1268.4|1268.8|1267.6|37
1688018400000|2023-06-29 06:00:00|1269.4|1268.2|1269.8|1268.6|1269.9|1268.7|1269.1|1267.9|20
1688018700000|2023-06-29 06:05:00|1269.6|1268.4|1270.2|1269|1270.5|1269.3|1269.6|1268.4|23
1688019000000|2023-06-29 06:10:00|1270|1268.8|1270|1268.8|1270.6|1269.4|1269.6|1268.4|77
1688019300000|2023-06-29 06:15:00|1270.1|1268.9|1267.9|1266.7|1270.1|1268.9|1267.9|1266.7|132
1688019600000|2023-06-29 06:20:00|1268|1266.8|1269.4|1268.2|1269.5|1268.3|1268|1266.8|36
1688019900000|2023-06-29 06:25:00|1269.6|1268.4|1268.6|1267.4|1270|1268.8|1268.6|1267.4|51
1688020200000|2023-06-29 06:30:00|1268.5|1267.3|1269.8|1268.6|1270.3|1269.1|1268.4|1267.2|129
1688020500000|2023-06-29 06:35:00|1269.6|1268.4|1270.4|1269.2|1270.6|1269.4|1269.6|1268.4|82
1688020800000|2023-06-29 06:40:00|1270.5|1269.3|1272.5|1271.3|1272.5|1271.3|1270.5|1269.3|135
1688021100000|2023-06-29 06:45:00|1272.6|1271.4|1272.1|1270.9|1272.6|1271.4|1271.9|1270.7|75
1688021400000|2023-06-29 06:50:00|1272.3|1271.1|1271.9|1270.7|1272.6|1271.4|1271.9|1270.7|71
1688021700000|2023-06-29 06:55:00|1271.6|1270.4|1271|1269.8|1272.5|1271.3|1271|1269.8|88
1688022000000|2023-06-29 07:00:00|1271.1|1269.9|1271.1|1269.9|1271.2|1270|1270.6|1269.4|107
1688022300000|2023-06-29 07:05:00|1271.2|1270|1272.3|1271.1|1272.3|1271.1|1270.4|1269.2|47
1688022600000|2023-06-29 07:10:00|1272.1|1270.9|1272.4|1271.2|1272.8|1271.6|1271.5|1270.3|62
1688022900000|2023-06-29 07:15:00|1272.3|1271.1|1272.3|1271.1|1272.3|1271.1|1270.4|1269.2|71
1688023200000|2023-06-29 07:20:00|1272|1270.8|1271.4|1270.2|1272|1270.8|1271.3|1270.1|30
1688023500000|2023-06-29 07:25:00|1271|1269.8|1271.5|1270.3|1272.3|1271.1|1271|1269.8|63
1688023800000|2023-06-29 07:30:00|1271.6|1270.4|1271.4|1270.2|1271.6|1270.4|1270.9|1269.7|23
1688024100000|2023-06-29 07:35:00|1271.3|1270.1|1272.2|1271|1272.3|1271.1|1271.3|1270.1|26
1688024400000|2023-06-29 07:40:00|1271.9|1270.7|1271.5|1270.3|1272.2|1271|1271|1269.8|62
1688024700000|2023-06-29 07:45:00|1271.4|1270.2|1270.3|1269.1|1271.4|1270.2|1269.8|1268.6|47
1688025000000|2023-06-29 07:50:00|1270.2|1269|1269.3|1268.1|1270.3|1269.1|1268.3|1267.1|83
1688025300000|2023-06-29 07:55:00|1269.2|1268|1268.3|1267.1|1269.5|1268.3|1268.2|1267|70
1688025600000|2023-06-29 08:00:00|1268|1266.8|1266.3|1265.1|1268.3|1267.1|1266.2|1265|96
1688025900000|2023-06-29 08:05:00|1266.2|1265|1265.7|1264.5|1266.8|1265.6|1265.2|1264|605
1688026200000|2023-06-29 08:10:00|1265.8|1264.6|1264|1262.8|1265.8|1264.6|1263.9|1262.7|257
1688026500000|2023-06-29 08:15:00|1264.2|1263|1266|1264.8|1266.4|1265.2|1264.2|1263|103
1688026800000|2023-06-29 08:20:00|1266.2|1265|1267.3|1266.1|1267.4|1266.2|1266|1264.8|56
1688027100000|2023-06-29 08:25:00|1267.2|1266|1264.4|1263.2|1267.2|1266|1264|1262.8|88
1688027400000|2023-06-29 08:30:00|1264.5|1263.3|1264|1262.8|1265.2|1264|1264|1262.8|55
1688027700000|2023-06-29 08:35:00|1264.2|1263|1265.9|1264.7|1265.9|1264.7|1264|1262.8|27
1688028000000|2023-06-29 08:40:00|1265.8|1264.6|1266.3|1265.1|1266.7|1265.5|1265.8|1264.6|56
1688028300000|2023-06-29 08:45:00|1266.5|1265.3|1264.4|1263.2|1266.7|1265.5|1264.4|1263.2|57
1688028600000|2023-06-29 08:50:00|1264.5|1263.3|1264|1262.8|1264.5|1263.3|1263.9|1262.7|18
1688028900000|2023-06-29 08:55:00|1263.9|1262.7|1264.5|1263.3|1264.5|1263.3|1263.9|1262.7|221
1688029200000|2023-06-29 09:00:00|1264.7|1263.5|1265.7|1264.5|1266.5|1265.3|1264.7|1263.5|142
1688029500000|2023-06-29 09:05:00|1265.4|1264.2|1263.9|1262.7|1265.5|1264.3|1263.9|1262.7|91
1688029800000|2023-06-29 09:10:00|1264.2|1263|1265|1263.8|1265|1263.8|1263.9|1262.7|95
1688030100000|2023-06-29 09:15:00|1264.8|1263.6|1264.9|1263.7|1265.3|1264.1|1264.5|1263.3|35
1688030400000|2023-06-29 09:20:00|1264.8|1263.6|1264.3|1263.1|1265|1263.8|1263.9|1262.7|45
1688030700000|2023-06-29 09:25:00|1264.2|1263|1264.2|1263|1264.5|1263.3|1263.9|1262.7|50
1688031000000|2023-06-29 09:30:00|1264|1262.8|1264.7|1263.5|1265.2|1264|1263.9|1262.7|36
1688031300000|2023-06-29 09:35:00|1264.9|1263.7|1266|1264.8|1266.2|1265|1264.9|1263.7|70
1688031600000|2023-06-29 09:40:00|1266.2|1265|1268.2|1267|1268.2|1267|1266.2|1265|141
1688031900000|2023-06-29 09:45:00|1268.3|1267.1|1269|1267.8|1270.2|1269|1268.2|1267|329
1688032200000|2023-06-29 09:50:00|1268.9|1267.7|1269.7|1268.5|1269.7|1268.5|1267.9|1266.7|88
1688032500000|2023-06-29 09:55:00|1270.4|1269.2|1269.7|1268.5|1270.4|1269.2|1269.7|1268.5|83
1688032800000|2023-06-29 10:00:00|1269|1267.8|1268.3|1267.1|1269.4|1268.2|1267.8|1266.6|147
1688033100000|2023-06-29 10:05:00|1268.7|1267.5|1267.3|1266.1|1269.7|1268.5|1266.9|1265.7|96
1688033400000|2023-06-29 10:10:00|1267.4|1266.2|1267.4|1266.2|1267.7|1266.5|1267|1265.8|30
1688033700000|2023-06-29 10:15:00|1267.3|1266.1|1270.2|1269|1270.7|1269.5|1267.3|1266.1|71
1688034000000|2023-06-29 10:20:00|1269.9|1268.7|1268.7|1267.5|1270|1268.8|1268.3|1267.1|41
1688034300000|2023-06-29 10:25:00|1268.8|1267.6|1269.5|1268.3|1269.7|1268.5|1268.8|1267.6|55
1688034600000|2023-06-29 10:30:00|1269.3|1268.1|1268.2|1267|1269.7|1268.5|1267.9|1266.7|59
1688034900000|2023-06-29 10:35:00|1267.9|1266.7|1266.2|1265|1268|1266.8|1266|1264.8|119
1688035200000|2023-06-29 10:40:00|1266.4|1265.2|1267|1265.8|1267.4|1266.2|1266|1264.8|69
1688035500000|2023-06-29 10:45:00|1267.2|1266|1265.7|1264.5|1267.2|1266|1265.4|1264.2|105
1688035800000|2023-06-29 10:50:00|1265.4|1264.2|1265.2|1264|1265.8|1264.6|1264.8|1263.6|69
1688036100000|2023-06-29 10:55:00|1265|1263.8|1265.4|1264.2|1265.7|1264.5|1264.4|1263.2|41
1688036400000|2023-06-29 11:00:00|1265.3|1264.1|1264.2|1263|1265.3|1264.1|1263.9|1262.7|109
1688036700000|2023-06-29 11:05:00|1264|1262.8|1265.5|1264.3|1265.5|1264.3|1263.9|1262.7|77
1688037000000|2023-06-29 11:10:00|1265.4|1264.2|1264.9|1263.7|1265.5|1264.3|1264.9|1263.7|28
1688037300000|2023-06-29 11:15:00|1265.2|1264|1264.7|1263.5|1265.3|1264.1|1264.4|1263.2|138
1688037600000|2023-06-29 11:20:00|1264.4|1263.2|1265.2|1264|1265.2|1264|1264|1262.8|72
1688037900000|2023-06-29 11:25:00|1265.3|1264.1|1265.2|1264|1265.7|1264.5|1264.9|1263.7|63
1688038200000|2023-06-29 11:30:00|1265.4|1264.2|1265.2|1264|1265.7|1264.5|1265.2|1264|37
1688038500000|2023-06-29 11:35:00|1265.3|1264.1|1264.7|1263.5|1265.7|1264.5|1264.7|1263.5|42
1688038800000|2023-06-29 11:40:00|1264.8|1263.6|1262.5|1261.3|1264.9|1263.7|1262.4|1261.2|103
1688039100000|2023-06-29 11:45:00|1262.4|1261.2|1263.4|1262.2|1263.9|1262.7|1261.9|1260.7|225
1688039400000|2023-06-29 11:50:00|1263.7|1262.5|1263.8|1262.6|1264.3|1263.1|1263.3|1262.1|109
1688039700000|2023-06-29 11:55:00|1263.5|1262.3|1263.2|1262|1263.9|1262.7|1262.2|1261|192
1688040000000|2023-06-29 12:00:00|1263.3|1262.1|1262.7|1261.5|1263.4|1262.2|1260.9|1259.7|291
1688040300000|2023-06-29 12:05:00|1262.8|1261.6|1260.9|1259.7|1262.9|1261.7|1260.9|1259.7|176
1688040600000|2023-06-29 12:10:00|1261|1259.8|1260.9|1259.7|1261.7|1260.5|1260.9|1259.7|235
1688040900000|2023-06-29 12:15:00|1261.2|1260|1264.4|1263.2|1265.3|1264.1|1260.9|1259.7|450
1688041200000|2023-06-29 12:20:00|1264.3|1263.1|1265.5|1264.3|1265.7|1264.5|1264.3|1263.1|154
1688041500000|2023-06-29 12:25:00|1265.7|1264.5|1265|1263.8|1265.8|1264.6|1264.9|1263.7|140
1688041800000|2023-06-29 12:30:00|1264.9|1263.7|1265.2|1264|1265.2|1264|1262.4|1261.2|329
1688042100000|2023-06-29 12:35:00|1265|1263.8|1263.7|1262.5|1265|1263.8|1261.9|1260.7|212
1688042400000|2023-06-29 12:40:00|1263.6|1262.4|1263.5|1262.3|1264.2|1263|1262.8|1261.6|243
1688045400000|2023-06-29 13:30:00|1263.3|1262.1|1267.9|1266.7|1268.2|1267|1263|1261.8|3316
1688045700000|2023-06-29 13:35:00|1268.2|1267|1271.2|1270|1272.7|1271.5|1267.9|1266.7|1612
1688046000000|2023-06-29 13:40:00|1271.1|1269.9|1270.9|1269.7|1272.7|1271.5|1269.4|1268.2|937
1688046300000|2023-06-29 13:45:00|1271.1|1269.9|1268.9|1267.7|1272.1|1270.9|1268.9|1267.7|659
1688046600000|2023-06-29 13:50:00|1269.2|1268|1268.8|1267.6|1269.9|1268.7|1266.9|1265.7|980
1688046900000|2023-06-29 13:55:00|1268.9|1267.7|1268.4|1267.2|1268.9|1267.7|1266.6|1265.4|718
1688047200000|2023-06-29 14:00:00|1268.6|1267.4|1266.3|1265.1|1268.9|1267.7|1264.2|1263|995
1688047500000|2023-06-29 14:05:00|1266.2|1265|1267.9|1266.7|1269.4|1268.2|1265.8|1264.6|815
1688047800000|2023-06-29 14:10:00|1268.1|1266.9|1269.3|1268.1|1270.4|1269.2|1266.9|1265.7|688
1688048100000|2023-06-29 14:15:00|1269.2|1268|1268.7|1267.5|1269.6|1268.4|1266.9|1265.7|725
1688048400000|2023-06-29 14:20:00|1268.4|1267.2|1266.7|1265.5|1269.2|1268|1266.7|1265.5|645
1688048700000|2023-06-29 14:25:00|1266.8|1265.6|1266.6|1265.4|1267.4|1266.2|1264.1|1262.9|1064
1688049000000|2023-06-29 14:30:00|1266.4|1265.2|1266.7|1265.5|1267.2|1266|1265.4|1264.2|618
1688049300000|2023-06-29 14:35:00|1266.6|1265.4|1266.7|1265.5|1267.7|1266.5|1264.9|1263.7|443
1688049600000|2023-06-29 14:40:00|1266.6|1265.4|1267.7|1266.5|1270.1|1268.9|1266.2|1265|808
1688049900000|2023-06-29 14:45:00|1267.6|1266.4|1266.2|1265|1267.9|1266.7|1264.1|1262.9|559
1688050200000|2023-06-29 14:50:00|1266.3|1265.1|1266.8|1265.6|1268.6|1267.4|1266.2|1265|387
1688050500000|2023-06-29 14:55:00|1266.7|1265.5|1266.9|1265.7|1267.9|1266.7|1266.6|1265.4|283
1688050800000|2023-06-29 15:00:00|1266.8|1265.6|1267.1|1265.9|1267.3|1266.1|1265.9|1264.7|715
1688051100000|2023-06-29 15:05:00|1267.4|1266.2|1264.9|1263.7|1267.7|1266.5|1264.9|1263.7|799
1688051400000|2023-06-29 15:10:00|1264.7|1263.5|1265.7|1264.5|1265.7|1264.5|1263.9|1262.7|983
1688051700000|2023-06-29 15:15:00|1265.6|1264.4|1268.1|1266.9|1268.2|1267|1264.3|1263.1|671
1688052000000|2023-06-29 15:20:00|1267.8|1266.6|1272.7|1271.5|1272.9|1271.7|1267.7|1266.5|1231
1688052300000|2023-06-29 15:25:00|1272.6|1271.4|1269.9|1268.7|1274.9|1273.7|1269.1|1267.9|1127
1688052600000|2023-06-29 15:30:00|1269.7|1268.5|1268.2|1267|1270.7|1269.5|1267.9|1266.7|700
1688052900000|2023-06-29 15:35:00|1268.4|1267.2|1268.1|1266.9|1269.7|1268.5|1267.2|1266|537
1688053200000|2023-06-29 15:40:00|1267.9|1266.7|1268.4|1267.2|1268.6|1267.4|1267.2|1266|275
1688053500000|2023-06-29 15:45:00|1268.6|1267.4|1266.4|1265.2|1269.4|1268.2|1266.4|1265.2|996
1688053800000|2023-06-29 15:50:00|1266.2|1265|1267.7|1266.5|1268.8|1267.6|1265.4|1264.2|572
1688054100000|2023-06-29 15:55:00|1267.6|1266.4|1266.3|1265.1|1268.7|1267.5|1265.4|1264.2|545
1688054400000|2023-06-29 16:00:00|1266.2|1265|1267.7|1266.5|1267.9|1266.7|1265.9|1264.7|399
1688054700000|2023-06-29 16:05:00|1267.8|1266.6|1270.4|1269.2|1270.4|1269.2|1267.7|1266.5|624
1688055000000|2023-06-29 16:10:00|1270.7|1269.5|1267.8|1266.6|1270.9|1269.7|1267.7|1266.5|434
1688055300000|2023-06-29 16:15:00|1267.7|1266.5|1269.3|1268.1|1270.2|1269|1267.7|1266.5|345
1688055600000|2023-06-29 16:20:00|1269.4|1268.2|1269.2|1268|1269.6|1268.4|1268.4|1267.2|224
1688055900000|2023-06-29 16:25:00|1269.6|1268.4|1268.6|1267.4|1270.6|1269.4|1267.9|1266.7|376
1688056200000|2023-06-29 16:30:00|1268.7|1267.5|1269.2|1268|1270.6|1269.4|1268.7|1267.5|379
1688056500000|2023-06-29 16:35:00|1269.3|1268.1|1267.9|1266.7|1269.7|1268.5|1267.7|1266.5|457
1688056800000|2023-06-29 16:40:00|1268.2|1267|1270.2|1269|1270.4|1269.2|1267.6|1266.4|454
1688057100000|2023-06-29 16:45:00|1270.1|1268.9|1270.7|1269.5|1270.7|1269.5|1268.7|1267.5|501
1688057400000|2023-06-29 16:50:00|1270.9|1269.7|1270.7|1269.5|1272.9|1271.7|1270.3|1269.1|656
1688057700000|2023-06-29 16:55:00|1270.9|1269.7|1271.6|1270.4|1271.7|1270.5|1270.2|1269|380
1688058000000|2023-06-29 17:00:00|1271.7|1270.5|1271.7|1270.5|1272.6|1271.4|1270.1|1268.9|600
1688058300000|2023-06-29 17:05:00|1271.4|1270.2|1271.4|1270.2|1271.9|1270.7|1269.9|1268.7|267
1688058600000|2023-06-29 17:10:00|1271.6|1270.4|1270.2|1269|1272.1|1270.9|1269.9|1268.7|420
1688058900000|2023-06-29 17:15:00|1269.9|1268.7|1268.9|1267.7|1270.4|1269.2|1268.2|1267|501
1688059200000|2023-06-29 17:20:00|1268.8|1267.6|1264.9|1263.7|1268.8|1267.6|1264.4|1263.2|769
1688059500000|2023-06-29 17:25:00|1264.8|1263.6|1265.2|1264|1266.2|1265|1264.2|1263|691
1688059800000|2023-06-29 17:30:00|1264.9|1263.7|1265.6|1264.4|1265.9|1264.7|1264.7|1263.5|416
1688060100000|2023-06-29 17:35:00|1265.3|1264.1|1267.7|1266.5|1267.8|1266.6|1264.8|1263.6|752
1688060400000|2023-06-29 17:40:00|1267.4|1266.2|1267.4|1266.2|1268.4|1267.2|1267.1|1265.9|642
1688060700000|2023-06-29 17:45:00|1267.8|1266.6|1267.9|1266.7|1268.4|1267.2|1267.2|1266|306
1688061000000|2023-06-29 17:50:00|1268.1|1266.9|1267.4|1266.2|1269.2|1268|1267.3|1266.1|566
1688061300000|2023-06-29 17:55:00|1267.6|1266.4|1265.8|1264.6|1267.7|1266.5|1265.6|1264.4|506
1688061600000|2023-06-29 18:00:00|1265.7|1264.5|1264.1|1262.9|1265.8|1264.6|1263.9|1262.7|668
1688061900000|2023-06-29 18:05:00|1264.2|1263|1264.6|1263.4|1265.3|1264.1|1263.4|1262.2|1155
1688062200000|2023-06-29 18:10:00|1264.4|1263.2|1266.2|1265|1266.9|1265.7|1263.9|1262.7|2349
1688062500000|2023-06-29 18:15:00|1266.1|1264.9|1265.4|1264.2|1266.4|1265.2|1264.5|1263.3|1101
1688083200000|2023-06-30 00:00:00|1270.4|1269.2|1268.7|1267.5|1271.8|1270.6|1267.6|1266.4|362
1688083500000|2023-06-30 00:05:00|1268.6|1267.4|1268.1|1266.9|1269.7|1268.5|1267.6|1266.4|142
1688083800000|2023-06-30 00:10:00|1267.8|1266.6|1268.1|1266.9|1268.7|1267.5|1267.1|1265.9|129
1688084100000|2023-06-30 00:15:00|1268.4|1267.2|1269.2|1268|1269.7|1268.5|1268.4|1267.2|87
1688084400000|2023-06-30 00:20:00|1268.9|1267.7|1271.2|1270|1271.2|1270|1268.7|1267.5|233
1688084700000|2023-06-30 00:25:00|1271.1|1269.9|1272.9|1271.7|1273.8|1272.6|1270.9|1269.7|200
1688085000000|2023-06-30 00:30:00|1272.8|1271.6|1274.8|1273.6|1274.9|1273.7|1272.7|1271.5|97
1688085300000|2023-06-30 00:35:00|1274.9|1273.7|1273.9|1272.7|1275.2|1274|1273.9|1272.7|79
1688085600000|2023-06-30 00:40:00|1274.2|1273|1273.7|1272.5|1274.9|1273.7|1273.4|1272.2|70
1688085900000|2023-06-30 00:45:00|1273.8|1272.6|1274.8|1273.6|1275.1|1273.9|1273.6|1272.4|28
1688086200000|2023-06-30 00:50:00|1274.9|1273.7|1274.1|1272.9|1275.1|1273.9|1273.6|1272.4|79
1688086500000|2023-06-30 00:55:00|1274.2|1273|1273.2|1272|1274.2|1273|1273.2|1272|41
1688086800000|2023-06-30 01:00:00|1273.3|1272.1|1275.7|1274.5|1275.7|1274.5|1273.3|1272.1|179
1688087100000|2023-06-30 01:05:00|1275.8|1274.6|1275.4|1274.2|1276.6|1275.4|1274.3|1273.1|244
1688087400000|2023-06-30 01:10:00|1275.6|1274.4|1277.6|1276.4|1277.6|1276.4|1275.2|1274|133
1688087700000|2023-06-30 01:15:00|1277.7|1276.5|1280.1|1278.9|1280.2|1279|1277.5|1276.3|356
1688088000000|2023-06-30 01:20:00|1280.2|1279|1280.4|1279.2|1281.9|1280.7|1279.6|1278.4|265
1688088300000|2023-06-30 01:25:00|1280.3|1279.1|1282.6|1281.4|1283.1|1281.9|1280.3|1279.1|394
1688088600000|2023-06-30 01:30:00|1282.4|1281.2|1281.7|1280.5|1282.4|1281.2|1280.7|1279.5|167
1688088900000|2023-06-30 01:35:00|1281.8|1280.6|1281.9|1280.7|1282.1|1280.9|1281.1|1279.9|72
1688089200000|2023-06-30 01:40:00|1281.7|1280.5|1282.8|1281.6|1282.9|1281.7|1281.7|1280.5|153
1688089500000|2023-06-30 01:45:00|1282.9|1281.7|1282.4|1281.2|1282.9|1281.7|1281.7|1280.5|81
1688089800000|2023-06-30 01:50:00|1282.8|1281.6|1283.3|1282.1|1283.3|1282.1|1282.2|1281|67
1688090100000|2023-06-30 01:55:00|1283.2|1282|1283.2|1282|1283.9|1282.7|1283.2|1282|193
1688090400000|2023-06-30 02:00:00|1283.3|1282.1|1280.8|1279.6|1283.4|1282.2|1279.9|1278.7|317
1688090700000|2023-06-30 02:05:00|1281.1|1279.9|1281.9|1280.7|1282.2|1281|1281.1|1279.9|119
1688091000000|2023-06-30 02:10:00|1281.8|1280.6|1280.4|1279.2|1281.8|1280.6|1280.2|1279|182
1688091300000|2023-06-30 02:15:00|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.2|1279|73
1688091600000|2023-06-30 02:20:00|1280.7|1279.5|1279.3|1278.1|1280.7|1279.5|1279.3|1278.1|75
1688091900000|2023-06-30 02:25:00|1279.2|1278|1280.4|1279.2|1280.4|1279.2|1279.2|1278|52
1688092200000|2023-06-30 02:30:00|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1279.9|1278.7|179
1688092500000|2023-06-30 02:35:00|1279.9|1278.7|1279.3|1278.1|1279.9|1278.7|1279.1|1277.9|59
1688092800000|2023-06-30 02:40:00|1279.4|1278.2|1280.2|1279|1280.2|1279|1279.4|1278.2|36
1688093100000|2023-06-30 02:45:00|1279.9|1278.7|1280.3|1279.1|1280.4|1279.2|1279.7|1278.5|61
1688093400000|2023-06-30 02:50:00|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1279.4|1278.2|76
1688093700000|2023-06-30 02:55:00|1280.4|1279.2|1280.2|1279|1280.7|1279.5|1280.2|1279|63
1688094000000|2023-06-30 03:00:00|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1279.9|1278.7|52
1688094300000|2023-06-30 03:05:00|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1279.9|1278.7|20
1688094600000|2023-06-30 03:10:00|1280.2|1279|1280.3|1279.1|1280.7|1279.5|1279.9|1278.7|44
1688094900000|2023-06-30 03:15:00|1280.2|1279|1280.6|1279.4|1280.7|1279.5|1280.2|1279|236
1688095200000|2023-06-30 03:20:00|1280.5|1279.3|1281.7|1280.5|1281.7|1280.5|1280.5|1279.3|397
1688095500000|2023-06-30 03:25:00|1281.4|1280.2|1281.7|1280.5|1281.7|1280.5|1281.3|1280.1|30
1688095800000|2023-06-30 03:30:00|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.4|1280.2|10
1688096100000|2023-06-30 03:35:00|1281.6|1280.4|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|22
1688096400000|2023-06-30 03:40:00|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1281.1|1279.9|42
1688096700000|2023-06-30 03:45:00|1281.2|1280|1281.3|1280.1|1281.4|1280.2|1280.9|1279.7|33
1688097000000|2023-06-30 03:50:00|1281.2|1280|1281.4|1280.2|1281.4|1280.2|1281.2|1280|10
1688097300000|2023-06-30 03:55:00|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.2|1280|37
1688097600000|2023-06-30 04:00:00|1281.2|1280|1281.6|1280.4|1281.6|1280.4|1281.2|1280|16
1688097900000|2023-06-30 04:05:00|1281.4|1280.2|1281.7|1280.5|1281.7|1280.5|1281.3|1280.1|23
1688098200000|2023-06-30 04:10:00|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.2|1280|51
1688098500000|2023-06-30 04:15:00|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.4|1280.2|31
1688098800000|2023-06-30 04:20:00|1281.4|1280.2|1281.3|1280.1|1281.6|1280.4|1281.2|1280|29
1688099100000|2023-06-30 04:25:00|1281.4|1280.2|1281.4|1280.2|1281.7|1280.5|1281.3|1280.1|79
1688099400000|2023-06-30 04:30:00|1281.6|1280.4|1281.2|1280|1281.7|1280.5|1280.9|1279.7|37
1688099700000|2023-06-30 04:35:00|1281.3|1280.1|1281.2|1280|1281.4|1280.2|1281.2|1280|10
1688100000000|2023-06-30 04:40:00|1281.4|1280.2|1281.2|1280|1281.5|1280.3|1281.2|1280|13
1688100300000|2023-06-30 04:45:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281|1279.8|12
1688100600000|2023-06-30 04:50:00|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|41
1688100900000|2023-06-30 04:55:00|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.2|1280|9
1688101200000|2023-06-30 05:00:00|1281.6|1280.4|1282|1280.8|1282|1280.8|1281.5|1280.3|43
1688101500000|2023-06-30 05:05:00|1282.2|1281|1281.7|1280.5|1282.2|1281|1281.7|1280.5|54
1688101800000|2023-06-30 05:10:00|1282|1280.8|1282.3|1281.1|1282.4|1281.2|1282|1280.8|69
1688102100000|2023-06-30 05:15:00|1282.2|1281|1282|1280.8|1282.6|1281.4|1281.9|1280.7|19
1688102400000|2023-06-30 05:20:00|1282.3|1281.1|1282.7|1281.5|1282.7|1281.5|1282|1280.8|30
1688102700000|2023-06-30 05:25:00|1282.8|1281.6|1282.3|1281.1|1282.8|1281.6|1282.2|1281|49
1688103000000|2023-06-30 05:30:00|1282.2|1281|1283.2|1282|1283.2|1282|1282.2|1281|96
1688103300000|2023-06-30 05:35:00|1283|1281.8|1283.4|1282.2|1284.4|1283.2|1283|1281.8|229
1688103600000|2023-06-30 05:40:00|1283.7|1282.5|1285.1|1283.9|1285.2|1284|1283.4|1282.2|212
1688103900000|2023-06-30 05:45:00|1284.9|1283.7|1283.7|1282.5|1285.4|1284.2|1282.9|1281.7|234
1688104200000|2023-06-30 05:50:00|1283.4|1282.2|1283.7|1282.5|1283.9|1282.7|1282.9|1281.7|274
1688104500000|2023-06-30 05:55:00|1283.4|1282.2|1283.8|1282.6|1284.1|1282.9|1283.4|1282.2|28
1688104800000|2023-06-30 06:00:00|1283.7|1282.5|1281.9|1280.7|1283.7|1282.5|1281.9|1280.7|59
1688105100000|2023-06-30 06:05:00|1281.7|1280.5|1280.9|1279.7|1281.7|1280.5|1280.9|1279.7|48
1688105400000|2023-06-30 06:10:00|1280.7|1279.5|1282.3|1281.1|1282.3|1281.1|1280.2|1279|89
1688105700000|2023-06-30 06:15:00|1282.2|1281|1280.7|1279.5|1282.3|1281.1|1280.7|1279.5|228
1688106000000|2023-06-30 06:20:00|1280.1|1278.9|1278.9|1277.7|1280.3|1279.1|1278.7|1277.5|220
1688106300000|2023-06-30 06:25:00|1279.1|1277.9|1279.9|1278.7|1280.4|1279.2|1279.1|1277.9|47
1688106600000|2023-06-30 06:30:00|1279.6|1278.4|1279.4|1278.2|1279.9|1278.7|1278.9|1277.7|48
1688106900000|2023-06-30 06:35:00|1279.6|1278.4|1279.7|1278.5|1280.4|1279.2|1279.4|1278.2|40
1688107200000|2023-06-30 06:40:00|1280.1|1278.9|1283.3|1282.1|1283.3|1282.1|1280.1|1278.9|496
1688107500000|2023-06-30 06:45:00|1283.2|1282|1283.6|1282.4|1283.8|1282.6|1282.2|1281|269
1688107800000|2023-06-30 06:50:00|1283.3|1282.1|1282.2|1281|1283.3|1282.1|1282.1|1280.9|283
1688108100000|2023-06-30 06:55:00|1281.3|1280.1|1282.7|1281.5|1282.7|1281.5|1280.4|1279.2|356
1688108400000|2023-06-30 07:00:00|1282.6|1281.4|1282.9|1281.7|1283.1|1281.9|1281.1|1279.9|356
1688108700000|2023-06-30 07:05:00|1282.8|1281.6|1281.7|1280.5|1283.2|1282|1281.7|1280.5|26
1688109000000|2023-06-30 07:10:00|1281.6|1280.4|1282.2|1281|1282.7|1281.5|1280.4|1279.2|46
1688109300000|2023-06-30 07:15:00|1282.1|1280.9|1282.1|1280.9|1283.1|1281.9|1281.8|1280.6|36
1688109600000|2023-06-30 07:20:00|1282.3|1281.1|1282.3|1281.1|1282.7|1281.5|1281.2|1280|72
1688109900000|2023-06-30 07:25:00|1282.6|1281.4|1283.7|1282.5|1284.2|1283|1282.6|1281.4|92
1688110200000|2023-06-30 07:30:00|1283.6|1282.4|1281.7|1280.5|1283.8|1282.6|1281.7|1280.5|45
1688110500000|2023-06-30 07:35:00|1281.2|1280|1281.8|1280.6|1281.9|1280.7|1281.2|1280|79
1688110800000|2023-06-30 07:40:00|1281.4|1280.2|1281.6|1280.4|1281.9|1280.7|1280.6|1279.4|80
1688111100000|2023-06-30 07:45:00|1281.7|1280.5|1280.8|1279.6|1281.7|1280.5|1280.4|1279.2|91
1688111400000|2023-06-30 07:50:00|1280.9|1279.7|1280.6|1279.4|1281.1|1279.9|1280.3|1279.1|35
1688111700000|2023-06-30 07:55:00|1280.4|1279.2|1282.4|1281.2|1282.9|1281.7|1280.2|1279|168
1688112000000|2023-06-30 08:00:00|1282.6|1281.4|1282.6|1281.4|1284.1|1282.9|1282.3|1281.1|112
1688112300000|2023-06-30 08:05:00|1282.4|1281.2|1283.8|1282.6|1284.4|1283.2|1282.2|1281|33
1688112600000|2023-06-30 08:10:00|1284.1|1282.9|1282.2|1281|1284.1|1282.9|1282.1|1280.9|42
1688112900000|2023-06-30 08:15:00|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1281.9|1280.7|22
1688113200000|2023-06-30 08:20:00|1282.4|1281.2|1282.8|1281.6|1283.1|1281.9|1282.1|1280.9|33
1688113500000|2023-06-30 08:25:00|1283.2|1282|1284.3|1283.1|1284.3|1283.1|1282.9|1281.7|120
1688113800000|2023-06-30 08:30:00|1284.2|1283|1284.3|1283.1|1284.6|1283.4|1283.6|1282.4|48
1688114100000|2023-06-30 08:35:00|1284.2|1283|1284.6|1283.4|1284.7|1283.5|1283.9|1282.7|19
1688114400000|2023-06-30 08:40:00|1284.7|1283.5|1286.3|1285.1|1286.6|1285.4|1284.4|1283.2|87
1688114700000|2023-06-30 08:45:00|1286.4|1285.2|1286.8|1285.6|1287.4|1286.2|1286.1|1284.9|101
1688115000000|2023-06-30 08:50:00|1286.7|1285.5|1285.3|1284.1|1286.8|1285.6|1285.3|1284.1|38
1688115300000|2023-06-30 08:55:00|1285.2|1284|1285.4|1284.2|1285.7|1284.5|1284.4|1283.2|113
1688115600000|2023-06-30 09:00:00|1285.3|1284.1|1286.6|1285.4|1286.7|1285.5|1285.3|1284.1|18
1688115900000|2023-06-30 09:05:00|1286.5|1285.3|1286.9|1285.7|1287.2|1286|1286.1|1284.9|121
1688116200000|2023-06-30 09:10:00|1287.2|1286|1286.9|1285.7|1287.2|1286|1286.3|1285.1|34
1688116500000|2023-06-30 09:15:00|1287.2|1286|1286.8|1285.6|1287.6|1286.4|1286.3|1285.1|35
1688116800000|2023-06-30 09:20:00|1287.3|1286.1|1286.8|1285.6|1287.4|1286.2|1286.4|1285.2|51
1688117100000|2023-06-30 09:25:00|1287.1|1285.9|1285.4|1284.2|1287.1|1285.9|1285.4|1284.2|34
1688117400000|2023-06-30 09:30:00|1285.7|1284.5|1286.1|1284.9|1286.2|1285|1285.2|1284|66
1688117700000|2023-06-30 09:35:00|1285.9|1284.7|1285.8|1284.6|1286.2|1285|1285.1|1283.9|95
1688118000000|2023-06-30 09:40:00|1285.6|1284.4|1285.2|1284|1286.4|1285.2|1284.7|1283.5|88
1688118300000|2023-06-30 09:45:00|1285.1|1283.9|1284.6|1283.4|1285.6|1284.4|1284.5|1283.3|56
1688118600000|2023-06-30 09:50:00|1284.7|1283.5|1283.9|1282.7|1284.7|1283.5|1283.5|1282.3|114
1688118900000|2023-06-30 09:55:00|1284.1|1282.9|1284.4|1283.2|1284.6|1283.4|1282.9|1281.7|106
1688119200000|2023-06-30 10:00:00|1284.3|1283.1|1284.6|1283.4|1284.7|1283.5|1284|1282.8|93
1688119500000|2023-06-30 10:05:00|1284.7|1283.5|1285.2|1284|1286.4|1285.2|1284.5|1283.3|61
1688119800000|2023-06-30 10:10:00|1285.1|1283.9|1284.6|1283.4|1285.2|1284|1283.7|1282.5|41
1688120100000|2023-06-30 10:15:00|1285|1283.8|1285.2|1284|1285.2|1284|1284.6|1283.4|22
1688120400000|2023-06-30 10:20:00|1285.3|1284.1|1284.3|1283.1|1286.2|1285|1284.3|1283.1|51
1688120700000|2023-06-30 10:25:00|1284.1|1282.9|1283.6|1282.4|1284.6|1283.4|1283.2|1282|88
1688121000000|2023-06-30 10:30:00|1283.5|1282.3|1283|1281.8|1283.5|1282.3|1282.5|1281.3|79
1688121300000|2023-06-30 10:35:00|1282.7|1281.5|1282.8|1281.6|1283.7|1282.5|1282.6|1281.4|88
1688121600000|2023-06-30 10:40:00|1283|1281.8|1282|1280.8|1283|1281.8|1282|1280.8|57
1688121900000|2023-06-30 10:45:00|1281.8|1280.6|1281.2|1280|1282.1|1280.9|1281|1279.8|102
1688122200000|2023-06-30 10:50:00|1281.1|1279.9|1281.6|1280.4|1282.2|1281|1280.7|1279.5|59
1688122500000|2023-06-30 10:55:00|1281.7|1280.5|1282.8|1281.6|1283|1281.8|1281.6|1280.4|49
1688122800000|2023-06-30 11:00:00|1283.2|1282|1283.1|1281.9|1284.2|1283|1282.5|1281.3|141
1688123100000|2023-06-30 11:05:00|1283.2|1282|1282.8|1281.6|1283.2|1282|1281.3|1280.1|120
1688123400000|2023-06-30 11:10:00|1283|1281.8|1282.8|1281.6|1283.5|1282.3|1282|1280.8|52
1688123700000|2023-06-30 11:15:00|1283|1281.8|1283.2|1282|1283.2|1282|1282.3|1281.1|40
1688124000000|2023-06-30 11:20:00|1283|1281.8|1282.7|1281.5|1283.7|1282.5|1282.7|1281.5|113
1688124300000|2023-06-30 11:25:00|1282.5|1281.3|1283.1|1281.9|1283.2|1282|1282.2|1281|63
1688124600000|2023-06-30 11:30:00|1283.2|1282|1283.1|1281.9|1283.7|1282.5|1282.8|1281.6|84
1688124900000|2023-06-30 11:35:00|1283.2|1282|1281.6|1280.4|1283.2|1282|1281|1279.8|57
1688125200000|2023-06-30 11:40:00|1281.7|1280.5|1280.7|1279.5|1281.7|1280.5|1280.3|1279.1|132
1688125500000|2023-06-30 11:45:00|1280.6|1279.4|1280.7|1279.5|1280.8|1279.6|1280.2|1279|71
1688125800000|2023-06-30 11:50:00|1281.1|1279.9|1279.7|1278.5|1281.1|1279.9|1279.5|1278.3|151
1688126100000|2023-06-30 11:55:00|1279.6|1278.4|1279.8|1278.6|1280.3|1279.1|1279.6|1278.4|47
1688126400000|2023-06-30 12:00:00|1280.2|1279|1279.7|1278.5|1280.2|1279|1279|1277.8|134
1688126700000|2023-06-30 12:05:00|1280|1278.8|1280.6|1279.4|1280.7|1279.5|1279.7|1278.5|93
1688127000000|2023-06-30 12:10:00|1280.7|1279.5|1281.5|1280.3|1281.5|1280.3|1280|1278.8|224
1688127300000|2023-06-30 12:15:00|1281.2|1280|1281.5|1280.3|1281.7|1280.5|1281|1279.8|166
1688127600000|2023-06-30 12:20:00|1281.3|1280.1|1282.2|1281|1282.2|1281|1281.3|1280.1|128
1688127900000|2023-06-30 12:25:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1281.7|1280.5|108
1688128200000|2023-06-30 12:30:00|1282.6|1281.4|1283.1|1281.9|1283.5|1282.3|1282.5|1281.3|338
1688128500000|2023-06-30 12:35:00|1283.2|1282|1282.1|1280.9|1283.2|1282|1281.5|1280.3|227
1688128800000|2023-06-30 12:40:00|1282.2|1281|1282.3|1281.1|1283|1281.8|1281.7|1280.5|211
1688131800000|2023-06-30 13:30:00|1281.2|1280|1284.3|1283.1|1288.8|1287.6|1280.8|1279.6|2444
1688132100000|2023-06-30 13:35:00|1284.1|1282.9|1285.1|1283.9|1285.3|1284.1|1283|1281.8|1015
1688132400000|2023-06-30 13:40:00|1285.2|1284|1286|1284.8|1286.5|1285.3|1284.2|1283|638
1688132700000|2023-06-30 13:45:00|1285.8|1284.6|1284.2|1283|1286.2|1285|1284.2|1283|1095
1688133000000|2023-06-30 13:50:00|1284.1|1282.9|1287.1|1285.9|1287.6|1286.4|1283.3|1282.1|1054
1688133300000|2023-06-30 13:55:00|1287.2|1286|1287.3|1286.1|1288.2|1287|1286.5|1285.3|688
1688133600000|2023-06-30 14:00:00|1287.5|1286.3|1288.8|1287.6|1289.6|1288.4|1286.2|1285|694
1688133900000|2023-06-30 14:05:00|1288.7|1287.5|1288.5|1287.3|1289.5|1288.3|1288|1286.8|800
1688134200000|2023-06-30 14:10:00|1288.7|1287.5|1289.5|1288.3|1289.7|1288.5|1288.2|1287|569
1688134500000|2023-06-30 14:15:00|1289.7|1288.5|1288.2|1287|1289.7|1288.5|1288|1286.8|391
1688134800000|2023-06-30 14:20:00|1288.1|1286.9|1287.2|1286|1288.7|1287.5|1287.2|1286|492
1688135100000|2023-06-30 14:25:00|1287.5|1286.3|1289.7|1288.5|1290.5|1289.3|1287.1|1285.9|565
1688135400000|2023-06-30 14:30:00|1289.8|1288.6|1292.7|1291.5|1292.7|1291.5|1289.5|1288.3|1239
1688135700000|2023-06-30 14:35:00|1292.8|1291.6|1286.7|1285.5|1293|1291.8|1284.3|1283.1|1586
1688136000000|2023-06-30 14:40:00|1286.8|1285.6|1286.8|1285.6|1288.7|1287.5|1286|1284.8|642
1688136300000|2023-06-30 14:45:00|1287.1|1285.9|1286.7|1285.5|1287.8|1286.6|1286.3|1285.1|418
1688136600000|2023-06-30 14:50:00|1287|1285.8|1285.3|1284.1|1288|1286.8|1285|1283.8|642
1688136900000|2023-06-30 14:55:00|1285.2|1284|1286.5|1285.3|1287.7|1286.5|1285|1283.8|614
1688137200000|2023-06-30 15:00:00|1286.6|1285.4|1287.7|1286.5|1288.5|1287.3|1285.6|1284.4|614
1688137500000|2023-06-30 15:05:00|1287.8|1286.6|1289.5|1288.3|1289.7|1288.5|1287.5|1286.3|434
1688137800000|2023-06-30 15:10:00|1289.2|1288|1290.1|1288.9|1290.6|1289.4|1288.7|1287.5|529
1688138100000|2023-06-30 15:15:00|1290.2|1289|1291|1289.8|1291.5|1290.3|1290.1|1288.9|552
1688138400000|2023-06-30 15:20:00|1290.7|1289.5|1290.7|1289.5|1291.5|1290.3|1290|1288.8|526
1688138700000|2023-06-30 15:25:00|1290.6|1289.4|1291.8|1290.6|1293|1291.8|1290.5|1289.3|798
1688139000000|2023-06-30 15:30:00|1292|1290.8|1292.1|1290.9|1292.5|1291.3|1291.2|1290|556
1688139300000|2023-06-30 15:35:00|1292|1290.8|1292.5|1291.3|1293.2|1292|1291.7|1290.5|637
1688139600000|2023-06-30 15:40:00|1292.7|1291.5|1293|1291.8|1293.5|1292.3|1292.5|1291.3|443
1688139900000|2023-06-30 15:45:00|1292.7|1291.5|1291.8|1290.6|1292.7|1291.5|1291|1289.8|730
1688140200000|2023-06-30 15:50:00|1291.7|1290.5|1292.7|1291.5|1292.8|1291.6|1290.5|1289.3|859
1688140500000|2023-06-30 15:55:00|1292.6|1291.4|1292.3|1291.1|1293|1291.8|1290.8|1289.6|853
1688140800000|2023-06-30 16:00:00|1292.7|1291.5|1342.8|1341.6|1351.9|1350.7|1292.6|1291.4|8558
1688141100000|2023-06-30 16:05:00|1340.7|1339.5|1334.8|1333.6|1345.7|1344.5|1327.9|1326.7|5213
1688141400000|2023-06-30 16:10:00|1334.6|1333.4|1334.1|1332.9|1340.3|1339.1|1332.8|1331.6|3060
1688141700000|2023-06-30 16:15:00|1333.9|1332.7|1336.8|1335.6|1340.2|1339|1332.7|1331.5|2631
1688142000000|2023-06-30 16:20:00|1336.9|1335.7|1344.6|1343.4|1345|1343.8|1335.2|1334|2753
1688142300000|2023-06-30 16:25:00|1344.7|1343.5|1348.4|1347.2|1352.1|1350.9|1344|1342.8|4728
1688142600000|2023-06-30 16:30:00|1348.6|1347.4|1349.2|1348|1352.3|1351.1|1348.1|1346.9|4211
1688142900000|2023-06-30 16:35:00|1349.3|1348.1|1346.6|1345.4|1349.9|1348.7|1345.8|1344.6|1733
1688143200000|2023-06-30 16:40:00|1346.8|1345.6|1342.6|1341.4|1348.1|1346.9|1341.9|1340.7|2372
1688143500000|2023-06-30 16:45:00|1342.5|1341.3|1342.7|1341.5|1343.4|1342.2|1339.4|1338.2|1575
1688143800000|2023-06-30 16:50:00|1342.6|1341.4|1346.4|1345.2|1348.5|1347.3|1341.6|1340.4|2101
1688144100000|2023-06-30 16:55:00|1345.9|1344.7|1343.6|1342.4|1347.1|1345.9|1343.5|1342.3|1253
1688144400000|2023-06-30 17:00:00|1343.7|1342.5|1344.2|1343|1345.2|1344|1342.6|1341.4|1191
1688144700000|2023-06-30 17:05:00|1344.1|1342.9|1341.7|1340.5|1345.1|1343.9|1340.9|1339.7|1484
1688145000000|2023-06-30 17:10:00|1341.9|1340.7|1345.5|1344.3|1348.3|1347.1|1341.8|1340.6|1672
1688145300000|2023-06-30 17:15:00|1345.6|1344.4|1343.9|1342.7|1346|1344.8|1343.1|1341.9|796
1688145600000|2023-06-30 17:20:00|1343.7|1342.5|1343.5|1342.3|1344.2|1343|1342.4|1341.2|1272
1688145900000|2023-06-30 17:25:00|1343.6|1342.4|1343.9|1342.7|1344.4|1343.2|1342.5|1341.3|713
1688146200000|2023-06-30 17:30:00|1343.7|1342.5|1342.6|1341.4|1344.6|1343.4|1342.4|1341.2|1119
1688146500000|2023-06-30 17:35:00|1342.7|1341.5|1342.2|1341|1343.5|1342.3|1341.1|1339.9|1077
1688146800000|2023-06-30 17:40:00|1342.4|1341.2|1345.2|1344|1345.4|1344.2|1342|1340.8|1311
1688147100000|2023-06-30 17:45:00|1345.4|1344.2|1341|1339.8|1346|1344.8|1340.4|1339.2|1475
1688147400000|2023-06-30 17:50:00|1340.9|1339.7|1343.6|1342.4|1344.6|1343.4|1340.4|1339.2|1301
1688147700000|2023-06-30 17:55:00|1343.7|1342.5|1345.9|1344.7|1345.9|1344.7|1342|1340.8|1658
1688148000000|2023-06-30 18:00:00|1345.7|1344.5|1349.3|1348.1|1349.8|1348.6|1345.1|1343.9|1959
1688148300000|2023-06-30 18:05:00|1349.6|1348.4|1345.3|1344.1|1350.3|1349.1|1345.1|1343.9|1825
1688148600000|2023-06-30 18:10:00|1345.5|1344.3|1343.6|1342.4|1345.8|1344.6|1342.6|1341.4|4110
1688148900000|2023-06-30 18:15:00|1343.8|1342.6|1343.5|1342.3|1345.1|1343.9|1342|1340.8|2496
1688342400000|2023-07-03 00:00:00|1346.1|1344.9|1355.9|1354.7|1357|1355.8|1344.3|1343.1|1959
1688342700000|2023-07-03 00:05:00|1355.8|1354.6|1350.9|1349.7|1355.8|1354.6|1348.7|1347.5|1043
1688343000000|2023-07-03 00:10:00|1351|1349.8|1347.5|1346.3|1351|1349.8|1347.4|1346.2|519
1688343300000|2023-07-03 00:15:00|1347.4|1346.2|1348.8|1347.6|1349.9|1348.7|1346.8|1345.6|433
1688343600000|2023-07-03 00:20:00|1349|1347.8|1350|1348.8|1350.9|1349.7|1348.6|1347.4|437
1688343900000|2023-07-03 00:25:00|1349.9|1348.7|1349|1347.8|1350.1|1348.9|1348.3|1347.1|237
1688344200000|2023-07-03 00:30:00|1348.9|1347.7|1350.9|1349.7|1351.2|1350|1348.9|1347.7|140
1688344500000|2023-07-03 00:35:00|1351.1|1349.9|1353|1351.8|1353.5|1352.3|1350.9|1349.7|440
1688344800000|2023-07-03 00:40:00|1352.9|1351.7|1351|1349.8|1353.9|1352.7|1351|1349.8|293
1688345100000|2023-07-03 00:45:00|1350.9|1349.7|1353.8|1352.6|1354|1352.8|1350.9|1349.7|275
1688345400000|2023-07-03 00:50:00|1353.9|1352.7|1353.9|1352.7|1354.4|1353.2|1353.4|1352.2|164
1688345700000|2023-07-03 00:55:00|1354|1352.8|1353|1351.8|1354|1352.8|1352.9|1351.7|147
1688346000000|2023-07-03 01:00:00|1353.2|1352|1356.9|1355.7|1357.2|1356|1352.9|1351.7|786
1688346300000|2023-07-03 01:05:00|1357.2|1356|1359.7|1358.5|1359.7|1358.5|1357.2|1356|598
1688346600000|2023-07-03 01:10:00|1360|1358.8|1359.8|1358.6|1360.7|1359.5|1359.2|1358|341
1688346900000|2023-07-03 01:15:00|1359.9|1358.7|1361.7|1360.5|1361.7|1360.5|1358.9|1357.7|305
1688347200000|2023-07-03 01:20:00|1361.5|1360.3|1363|1361.8|1363.3|1362.1|1361|1359.8|360
1688347500000|2023-07-03 01:25:00|1363.4|1362.2|1368.3|1367.1|1368.4|1367.2|1363.3|1362.1|803
1688347800000|2023-07-03 01:30:00|1368.6|1367.4|1369.3|1368.1|1369.5|1368.3|1367.9|1366.7|288
1688348100000|2023-07-03 01:35:00|1369.4|1368.2|1367.3|1366.1|1369.6|1368.4|1367.3|1366.1|562
1688348400000|2023-07-03 01:40:00|1367.5|1366.3|1368.1|1366.9|1368.4|1367.2|1366.7|1365.5|502
1688348700000|2023-07-03 01:45:00|1368.3|1367.1|1369.1|1367.9|1369.3|1368.1|1367.4|1366.2|332
1688349000000|2023-07-03 01:50:00|1369.3|1368.1|1367.9|1366.7|1369.6|1368.4|1367.2|1366|332
1688349300000|2023-07-03 01:55:00|1368|1366.8|1368.5|1367.3|1369.6|1368.4|1367.9|1366.7|233
1688349600000|2023-07-03 02:00:00|1368.4|1367.2|1368.4|1367.2|1369.1|1367.9|1368.1|1366.9|158
1688349900000|2023-07-03 02:05:00|1368.1|1366.9|1366.4|1365.2|1368.1|1366.9|1366.4|1365.2|182
1688350200000|2023-07-03 02:10:00|1366.5|1365.3|1366|1364.8|1366.6|1365.4|1364.9|1363.7|229
1688350500000|2023-07-03 02:15:00|1366.1|1364.9|1365.5|1364.3|1366.1|1364.9|1365.4|1364.2|60
1688350800000|2023-07-03 02:20:00|1365.6|1364.4|1367.6|1366.4|1367.6|1366.4|1365.6|1364.4|98
1688351100000|2023-07-03 02:25:00|1367.5|1366.3|1367.9|1366.7|1368.6|1367.4|1367.1|1365.9|151
1688351400000|2023-07-03 02:30:00|1367.5|1366.3|1366.4|1365.2|1367.5|1366.3|1365.9|1364.7|154
1688351700000|2023-07-03 02:35:00|1366.2|1365|1364.5|1363.3|1366.3|1365.1|1364.5|1363.3|193
1688352000000|2023-07-03 02:40:00|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.4|1363.2|175
1688352300000|2023-07-03 02:45:00|1365.2|1364|1365.7|1364.5|1366|1364.8|1365|1363.8|90
1688352600000|2023-07-03 02:50:00|1365.8|1364.6|1366.5|1365.3|1366.8|1365.6|1365.4|1364.2|44
1688352900000|2023-07-03 02:55:00|1366.4|1365.2|1366.8|1365.6|1367|1365.8|1365.9|1364.7|30
1688353200000|2023-07-03 03:00:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1365.9|1364.7|138
1688353500000|2023-07-03 03:05:00|1366.4|1365.2|1367.4|1366.2|1367.4|1366.2|1366.4|1365.2|58
1688353800000|2023-07-03 03:10:00|1367.5|1366.3|1366.4|1365.2|1367.8|1366.6|1365.9|1364.7|96
1688354100000|2023-07-03 03:15:00|1366.3|1365.1|1366.8|1365.6|1366.9|1365.7|1366.2|1365|56
1688354400000|2023-07-03 03:20:00|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.4|1365.2|39
1688354700000|2023-07-03 03:25:00|1367|1365.8|1366.8|1365.6|1367|1365.8|1366.7|1365.5|37
1688355000000|2023-07-03 03:30:00|1366.7|1365.5|1366.2|1365|1366.9|1365.7|1366.2|1365|40
1688355300000|2023-07-03 03:35:00|1365.9|1364.7|1365.9|1364.7|1366.2|1365|1365.9|1364.7|13
1688355600000|2023-07-03 03:40:00|1366.2|1365|1366.9|1365.7|1366.9|1365.7|1366.2|1365|24
1688355900000|2023-07-03 03:45:00|1366.7|1365.5|1367.4|1366.2|1367.5|1366.3|1366.7|1365.5|14
1688356200000|2023-07-03 03:50:00|1367.1|1365.9|1370|1368.8|1370.2|1369|1366.6|1365.4|393
1688356500000|2023-07-03 03:55:00|1370.2|1369|1372.3|1371.1|1372.4|1371.2|1370|1368.8|165
1688356800000|2023-07-03 04:00:00|1372.4|1371.2|1372.5|1371.3|1373|1371.8|1372.3|1371.1|129
1688357100000|2023-07-03 04:05:00|1372.6|1371.4|1373|1371.8|1373.2|1372|1372.3|1371.1|76
1688357400000|2023-07-03 04:10:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1372.2|1371|58
1688357700000|2023-07-03 04:15:00|1373.5|1372.3|1372.6|1371.4|1373.7|1372.5|1372.6|1371.4|86
1688358000000|2023-07-03 04:20:00|1372.7|1371.5|1372.4|1371.2|1372.8|1371.6|1372.3|1371.1|75
1688358300000|2023-07-03 04:25:00|1372.7|1371.5|1373|1371.8|1373.1|1371.9|1372.2|1371|72
1688358600000|2023-07-03 04:30:00|1372.9|1371.7|1373.4|1372.2|1373.5|1372.3|1371.7|1370.5|71
1688358900000|2023-07-03 04:35:00|1373.5|1372.3|1374.3|1373.1|1374.3|1373.1|1373.2|1372|90
1688359200000|2023-07-03 04:40:00|1374.4|1373.2|1373.7|1372.5|1374.4|1373.2|1373.7|1372.5|63
1688359500000|2023-07-03 04:45:00|1373.8|1372.6|1373.8|1372.6|1373.9|1372.7|1373.2|1372|57
1688359800000|2023-07-03 04:50:00|1373.4|1372.2|1373.9|1372.7|1373.9|1372.7|1373.3|1372.1|61
1688360100000|2023-07-03 04:55:00|1374.3|1373.1|1376.7|1375.5|1377.3|1376.1|1374.3|1373.1|200
1688360400000|2023-07-03 05:00:00|1376.6|1375.4|1375.2|1374|1376.6|1375.4|1374.7|1373.5|94
1688360700000|2023-07-03 05:05:00|1375.1|1373.9|1374.1|1372.9|1375.2|1374|1373.7|1372.5|48
1688361000000|2023-07-03 05:10:00|1374.2|1373|1374.1|1372.9|1374.8|1373.6|1373.9|1372.7|52
1688361300000|2023-07-03 05:15:00|1374.2|1373|1373.4|1372.2|1374.3|1373.1|1372.9|1371.7|140
1688361600000|2023-07-03 05:20:00|1373.6|1372.4|1373.8|1372.6|1374|1372.8|1372.9|1371.7|89
1688361900000|2023-07-03 05:25:00|1373.7|1372.5|1374.3|1373.1|1374.9|1373.7|1372.9|1371.7|74
1688362200000|2023-07-03 05:30:00|1374.2|1373|1373.6|1372.4|1374.3|1373.1|1372.4|1371.2|232
1688362500000|2023-07-03 05:35:00|1373.7|1372.5|1372.9|1371.7|1373.8|1372.6|1372.2|1371|271
1688362800000|2023-07-03 05:40:00|1373.4|1372.2|1374.6|1373.4|1375.3|1374.1|1372.9|1371.7|157
1688363100000|2023-07-03 05:45:00|1374.5|1373.3|1376.4|1375.2|1377.2|1376|1374.1|1372.9|248
1688363400000|2023-07-03 05:50:00|1376.5|1375.3|1379.7|1378.5|1379.7|1378.5|1376.4|1375.2|283
1688363700000|2023-07-03 05:55:00|1379.5|1378.3|1379.3|1378.1|1379.8|1378.6|1378.4|1377.2|242
1688364000000|2023-07-03 06:00:00|1379.4|1378.2|1381.3|1380.1|1381.3|1380.1|1378.9|1377.7|233
1688364300000|2023-07-03 06:05:00|1381.4|1380.2|1381.4|1380.2|1381.6|1380.4|1380.9|1379.7|233
1688364600000|2023-07-03 06:10:00|1381.2|1380|1381.5|1380.3|1382.6|1381.4|1380.9|1379.7|165
1688364900000|2023-07-03 06:15:00|1381.6|1380.4|1379.6|1378.4|1381.8|1380.6|1379.4|1378.2|406
1688365200000|2023-07-03 06:20:00|1379.9|1378.7|1378.8|1377.6|1379.9|1378.7|1378.4|1377.2|257
1688365500000|2023-07-03 06:25:00|1378.6|1377.4|1378.1|1376.9|1378.9|1377.7|1378|1376.8|112
1688365800000|2023-07-03 06:30:00|1377.9|1376.7|1378.4|1377.2|1378.9|1377.7|1377.9|1376.7|142
1688366100000|2023-07-03 06:35:00|1378.6|1377.4|1381.3|1380.1|1381.3|1380.1|1378.6|1377.4|303
1688366400000|2023-07-03 06:40:00|1381.4|1380.2|1382.5|1381.3|1382.6|1381.4|1381.1|1379.9|171
1688366700000|2023-07-03 06:45:00|1382.4|1381.2|1381.1|1379.9|1382.5|1381.3|1381|1379.8|374
1688367000000|2023-07-03 06:50:00|1381.3|1380.1|1380.9|1379.7|1381.6|1380.4|1380.9|1379.7|139
1688367300000|2023-07-03 06:55:00|1381.1|1379.9|1379.9|1378.7|1381.3|1380.1|1379.1|1377.9|260
1688367600000|2023-07-03 07:00:00|1379.8|1378.6|1376.5|1375.3|1380.1|1378.9|1376.5|1375.3|528
1688367900000|2023-07-03 07:05:00|1376.6|1375.4|1378.1|1376.9|1378.6|1377.4|1376.5|1375.3|210
1688368200000|2023-07-03 07:10:00|1378|1376.8|1377|1375.8|1378.6|1377.4|1376.9|1375.7|188
1688368500000|2023-07-03 07:15:00|1376.9|1375.7|1377.6|1376.4|1377.6|1376.4|1376.6|1375.4|57
1688368800000|2023-07-03 07:20:00|1377.4|1376.2|1378.5|1377.3|1378.6|1377.4|1376.9|1375.7|116
1688369100000|2023-07-03 07:25:00|1378.6|1377.4|1377|1375.8|1378.6|1377.4|1376.9|1375.7|112
1688369400000|2023-07-03 07:30:00|1377.1|1375.9|1378.9|1377.7|1380.4|1379.2|1376.5|1375.3|168
1688369700000|2023-07-03 07:35:00|1379.1|1377.9|1380.8|1379.6|1381.4|1380.2|1379.1|1377.9|69
1688370000000|2023-07-03 07:40:00|1380.9|1379.7|1379.9|1378.7|1380.9|1379.7|1379.3|1378.1|171
1688370300000|2023-07-03 07:45:00|1379.6|1378.4|1381.1|1379.9|1381.1|1379.9|1379.6|1378.4|190
1688370600000|2023-07-03 07:50:00|1381.5|1380.3|1381.8|1380.6|1382.3|1381.1|1380.9|1379.7|218
1688370900000|2023-07-03 07:55:00|1381.9|1380.7|1381.4|1380.2|1382.1|1380.9|1380.9|1379.7|140
1688371200000|2023-07-03 08:00:00|1381.6|1380.4|1381|1379.8|1381.9|1380.7|1380.1|1378.9|212
1688371500000|2023-07-03 08:05:00|1381.1|1379.9|1381.4|1380.2|1382|1380.8|1381.1|1379.9|114
1688371800000|2023-07-03 08:10:00|1381.1|1379.9|1382.3|1381.1|1382.4|1381.2|1380.9|1379.7|87
1688372100000|2023-07-03 08:15:00|1382.5|1381.3|1381.4|1380.2|1382.5|1381.3|1381.1|1379.9|89
1688372400000|2023-07-03 08:20:00|1381.6|1380.4|1383.4|1382.2|1383.5|1382.3|1381.4|1380.2|230
1688372700000|2023-07-03 08:25:00|1383.3|1382.1|1384|1382.8|1384.4|1383.2|1382.9|1381.7|277
1688373000000|2023-07-03 08:30:00|1384.3|1383.1|1383.3|1382.1|1384.6|1383.4|1382.9|1381.7|107
1688373300000|2023-07-03 08:35:00|1383.1|1381.9|1384.7|1383.5|1385.6|1384.4|1383.1|1381.9|535
1688373600000|2023-07-03 08:40:00|1384.9|1383.7|1381.6|1380.4|1384.9|1383.7|1381.6|1380.4|313
1688373900000|2023-07-03 08:45:00|1381.8|1380.6|1383.1|1381.9|1383.4|1382.2|1381.8|1380.6|203
1688374200000|2023-07-03 08:50:00|1383.3|1382.1|1384|1382.8|1384.5|1383.3|1383.3|1382.1|160
1688374500000|2023-07-03 08:55:00|1384.1|1382.9|1384.4|1383.2|1385.6|1384.4|1384.1|1382.9|219
1688374800000|2023-07-03 09:00:00|1384.3|1383.1|1387.6|1386.4|1387.6|1386.4|1384.3|1383.1|256
1688375100000|2023-07-03 09:05:00|1387.4|1386.2|1385.5|1384.3|1387.4|1386.2|1385.4|1384.2|311
1688375400000|2023-07-03 09:10:00|1385.6|1384.4|1385.5|1384.3|1385.8|1384.6|1384.4|1383.2|199
1688375700000|2023-07-03 09:15:00|1385.6|1384.4|1388|1386.8|1388.4|1387.2|1385.4|1384.2|182
1688376000000|2023-07-03 09:20:00|1388.1|1386.9|1387.9|1386.7|1388.8|1387.6|1387.9|1386.7|425
1688376300000|2023-07-03 09:25:00|1388|1386.8|1389.6|1388.4|1389.6|1388.4|1387.9|1386.7|301
1688376600000|2023-07-03 09:30:00|1390.2|1389|1390.9|1389.7|1391.6|1390.4|1389.6|1388.4|756
1688376900000|2023-07-03 09:35:00|1391.1|1389.9|1391.2|1390|1391.6|1390.4|1390.4|1389.2|287
1688377200000|2023-07-03 09:40:00|1391.4|1390.2|1391.9|1390.7|1392.1|1390.9|1390.4|1389.2|194
1688377500000|2023-07-03 09:45:00|1392.1|1390.9|1391.9|1390.7|1392.5|1391.3|1391.6|1390.4|181
1688377800000|2023-07-03 09:50:00|1392.1|1390.9|1391.1|1389.9|1392.4|1391.2|1390.6|1389.4|98
1688378100000|2023-07-03 09:55:00|1390.6|1389.4|1389|1387.8|1391.1|1389.9|1387.9|1386.7|301
1688378400000|2023-07-03 10:00:00|1389.1|1387.9|1386.8|1385.6|1389.1|1387.9|1386.4|1385.2|202
1688378700000|2023-07-03 10:05:00|1386.7|1385.5|1389.5|1388.3|1389.5|1388.3|1386.6|1385.4|310
1688379000000|2023-07-03 10:10:00|1389.4|1388.2|1387.8|1386.6|1389.6|1388.4|1387.1|1385.9|147
1688379300000|2023-07-03 10:15:00|1387.6|1386.4|1385.5|1384.3|1388.1|1386.9|1385.1|1383.9|241
1688379600000|2023-07-03 10:20:00|1385.6|1384.4|1385.3|1384.1|1386.8|1385.6|1384.8|1383.6|80
1688379900000|2023-07-03 10:25:00|1385.4|1384.2|1386.4|1385.2|1386.6|1385.4|1385|1383.8|86
1688380200000|2023-07-03 10:30:00|1386.1|1384.9|1385.9|1384.7|1386.1|1384.9|1384.9|1383.7|105
1688380500000|2023-07-03 10:35:00|1386|1384.8|1386.1|1384.9|1386.4|1385.2|1385.3|1384.1|76
1688380800000|2023-07-03 10:40:00|1386|1384.8|1387|1385.8|1387|1385.8|1385.9|1384.7|36
1688381100000|2023-07-03 10:45:00|1386.9|1385.7|1386.3|1385.1|1387.6|1386.4|1386|1384.8|157
1688381400000|2023-07-03 10:50:00|1386.1|1384.9|1384.8|1383.6|1386.3|1385.1|1384.5|1383.3|90
1688381700000|2023-07-03 10:55:00|1384.9|1383.7|1385.4|1384.2|1387.3|1386.1|1384.9|1383.7|94
1688382000000|2023-07-03 11:00:00|1385.8|1384.6|1384.3|1383.1|1385.8|1384.6|1382.9|1381.7|215
1688382300000|2023-07-03 11:05:00|1384.1|1382.9|1382.9|1381.7|1384.1|1382.9|1382.9|1381.7|191
1688382600000|2023-07-03 11:10:00|1383|1381.8|1383|1381.8|1383.5|1382.3|1382.9|1381.7|393
1688382900000|2023-07-03 11:15:00|1382.9|1381.7|1380|1378.8|1382.9|1381.7|1379.6|1378.4|422
1688383200000|2023-07-03 11:20:00|1380.1|1378.9|1382.5|1381.3|1384|1382.8|1379.4|1378.2|259
1688383500000|2023-07-03 11:25:00|1382.4|1381.2|1383.5|1382.3|1384.6|1383.4|1381|1379.8|390
1688383800000|2023-07-03 11:30:00|1383.4|1382.2|1382.9|1381.7|1384.8|1383.6|1382.9|1381.7|227
1688384100000|2023-07-03 11:35:00|1382.8|1381.6|1380.8|1379.6|1383.5|1382.3|1379.9|1378.7|337
1688384400000|2023-07-03 11:40:00|1380.6|1379.4|1382.6|1381.4|1382.6|1381.4|1380.4|1379.2|138
1688384700000|2023-07-03 11:45:00|1382.5|1381.3|1382.6|1381.4|1382.9|1381.7|1381.6|1380.4|197
1688385000000|2023-07-03 11:50:00|1382.8|1381.6|1381.9|1380.7|1382.9|1381.7|1381.9|1380.7|160
1688385300000|2023-07-03 11:55:00|1382.1|1380.9|1382.5|1381.3|1383.5|1382.3|1381.9|1380.7|279
1688385600000|2023-07-03 12:00:00|1382.4|1381.2|1383.6|1382.4|1384|1382.8|1382.1|1380.9|225
1688385900000|2023-07-03 12:05:00|1383.4|1382.2|1383.1|1381.9|1384.9|1383.7|1383.1|1381.9|196
1688386200000|2023-07-03 12:10:00|1382.8|1381.6|1383.1|1381.9|1383.6|1382.4|1382.4|1381.2|219
1688386500000|2023-07-03 12:15:00|1382.9|1381.7|1385.4|1384.2|1385.4|1384.2|1382.9|1381.7|321
1688386800000|2023-07-03 12:20:00|1385.1|1383.9|1385|1383.8|1386.4|1385.2|1384.6|1383.4|535
1688387100000|2023-07-03 12:25:00|1384.9|1383.7|1382.6|1381.4|1385.8|1384.6|1382.6|1381.4|295
1688387400000|2023-07-03 12:30:00|1382.5|1381.3|1384.1|1382.9|1384.1|1382.9|1382.4|1381.2|188
1688387700000|2023-07-03 12:35:00|1384|1382.8|1383.3|1382.1|1384.4|1383.2|1382.6|1381.4|260
1688388000000|2023-07-03 12:40:00|1383.4|1382.2|1383.5|1382.3|1384|1382.8|1381.5|1380.3|459
1688391000000|2023-07-03 13:30:00|1383.4|1382.2|1375.6|1374.4|1383.9|1382.7|1374.9|1373.7|5100
1688391300000|2023-07-03 13:35:00|1375.9|1374.7|1370.5|1369.3|1377.5|1376.3|1370|1368.8|2812
1688391600000|2023-07-03 13:40:00|1370.7|1369.5|1368.9|1367.7|1376.2|1375|1367.4|1366.2|1925
1688391900000|2023-07-03 13:45:00|1368.8|1367.6|1365.1|1363.9|1369.7|1368.5|1364.2|1363|2011
1688392200000|2023-07-03 13:50:00|1365|1363.8|1365.8|1364.6|1366|1364.8|1362.7|1361.5|2202
1688392500000|2023-07-03 13:55:00|1365.7|1364.5|1362.3|1361.1|1369.2|1368|1362.1|1360.9|1407
1688392800000|2023-07-03 14:00:00|1362.6|1361.4|1360.2|1359|1363.3|1362.1|1359.3|1358.1|1626
1688393100000|2023-07-03 14:05:00|1360|1358.8|1362.2|1361|1365.6|1364.4|1359.7|1358.5|1643
1688393400000|2023-07-03 14:10:00|1362.1|1360.9|1358.4|1357.2|1362.2|1361|1357.9|1356.7|1270
1688393700000|2023-07-03 14:15:00|1358.3|1357.1|1358.3|1357.1|1359.9|1358.7|1355.9|1354.7|2097
1688394000000|2023-07-03 14:20:00|1358.2|1357|1358|1356.8|1359.7|1358.5|1356.7|1355.5|1674
1688394300000|2023-07-03 14:25:00|1358.1|1356.9|1360.7|1359.5|1361.3|1360.1|1358.1|1356.9|1105
1688394600000|2023-07-03 14:30:00|1360.8|1359.6|1357.1|1355.9|1361.3|1360.1|1355.9|1354.7|1109
1688394900000|2023-07-03 14:35:00|1356.9|1355.7|1361.7|1360.5|1362.7|1361.5|1355.2|1354|1216
1688395200000|2023-07-03 14:40:00|1361.3|1360.1|1362.4|1361.2|1364.1|1362.9|1358.9|1357.7|1735
1688395500000|2023-07-03 14:45:00|1362.9|1361.7|1364.2|1363|1364.2|1363|1360.8|1359.6|1061
1688395800000|2023-07-03 14:50:00|1364.1|1362.9|1367.6|1366.4|1367.9|1366.7|1362.2|1361|1697
1688396100000|2023-07-03 14:55:00|1367.4|1366.2|1362.8|1361.6|1367.4|1366.2|1361.9|1360.7|698
1688396400000|2023-07-03 15:00:00|1362.7|1361.5|1366.3|1365.1|1366.7|1365.5|1362.4|1361.2|881
1688396700000|2023-07-03 15:05:00|1366.1|1364.9|1368.2|1367|1368.5|1367.3|1364.2|1363|798
1688397000000|2023-07-03 15:10:00|1368.4|1367.2|1368.2|1367|1369.4|1368.2|1366.9|1365.7|784
1688397300000|2023-07-03 15:15:00|1368.3|1367.1|1368.4|1367.2|1369|1367.8|1367.2|1366|714
1688397600000|2023-07-03 15:20:00|1368.3|1367.1|1368|1366.8|1368.9|1367.7|1367.2|1366|732
1688397900000|2023-07-03 15:25:00|1368.2|1367|1371.1|1369.9|1373|1371.8|1367.7|1366.5|977
1688398200000|2023-07-03 15:30:00|1371.4|1370.2|1373|1371.8|1373.4|1372.2|1370.5|1369.3|654
1688398500000|2023-07-03 15:35:00|1373.1|1371.9|1374.7|1373.5|1375.4|1374.2|1371.5|1370.3|1004
1688398800000|2023-07-03 15:40:00|1374.5|1373.3|1372.7|1371.5|1374.5|1373.3|1372.2|1371|894
1688399100000|2023-07-03 15:45:00|1372.8|1371.6|1369.5|1368.3|1372.9|1371.7|1368.7|1367.5|616
1688399400000|2023-07-03 15:50:00|1369.7|1368.5|1368|1366.8|1370.7|1369.5|1368|1366.8|705
1688399700000|2023-07-03 15:55:00|1367.9|1366.7|1369.8|1368.6|1371.2|1370|1367.9|1366.7|604
1688400000000|2023-07-03 16:00:00|1369.7|1368.5|1368.7|1367.5|1369.9|1368.7|1368.2|1367|543
1688400300000|2023-07-03 16:05:00|1368.5|1367.3|1367.7|1366.5|1368.7|1367.5|1366.4|1365.2|934
1688400600000|2023-07-03 16:10:00|1367.6|1366.4|1369.6|1368.4|1369.8|1368.6|1366.7|1365.5|665
1688400900000|2023-07-03 16:15:00|1369.8|1368.6|1368.2|1367|1370.2|1369|1367.1|1365.9|435
1688401200000|2023-07-03 16:20:00|1368.4|1367.2|1366.3|1365.1|1369.2|1368|1364.8|1363.6|854
1688401500000|2023-07-03 16:25:00|1366.6|1365.4|1367.1|1365.9|1368.5|1367.3|1366.4|1365.2|769
1688401800000|2023-07-03 16:30:00|1367.2|1366|1366.2|1365|1367.6|1366.4|1365.2|1364|467
1688402100000|2023-07-03 16:35:00|1366.5|1365.3|1365.1|1363.9|1368.2|1367|1365.1|1363.9|458
1688402400000|2023-07-03 16:40:00|1365.2|1364|1364.2|1363|1365.5|1364.3|1363.5|1362.3|631
1688402700000|2023-07-03 16:45:00|1364.1|1362.9|1366.4|1365.2|1366.4|1365.2|1363.7|1362.5|565
1688403000000|2023-07-03 16:50:00|1366.5|1365.3|1363.9|1362.7|1367|1365.8|1363.7|1362.5|462
1688403300000|2023-07-03 16:55:00|1364|1362.8|1364.6|1363.4|1365.2|1364|1363.7|1362.5|299
1688403600000|2023-07-03 17:00:00|1364.5|1363.3|1361.9|1360.7|1364.5|1363.3|1361|1359.8|457
1688403900000|2023-07-03 17:05:00|1361.7|1360.5|1359.6|1358.4|1361.9|1360.7|1359|1357.8|617
1688404200000|2023-07-03 17:10:00|1359.7|1358.5|1361.5|1360.3|1362|1360.8|1359.7|1358.5|357
1688404500000|2023-07-03 17:15:00|1361.4|1360.2|1358.6|1357.4|1361.5|1360.3|1357.4|1356.2|719
1688404800000|2023-07-03 17:20:00|1358.8|1357.6|1358.7|1357.5|1359.3|1358.1|1357.4|1356.2|535
1688405100000|2023-07-03 17:25:00|1358.8|1357.6|1356.9|1355.7|1358.9|1357.7|1356.5|1355.3|514
1688405400000|2023-07-03 17:30:00|1357|1355.8|1359.3|1358.1|1359.8|1358.6|1356.9|1355.7|519
1688405700000|2023-07-03 17:35:00|1359.5|1358.3|1358.3|1357.1|1360.4|1359.2|1357.8|1356.6|623
1688406000000|2023-07-03 17:40:00|1358|1356.8|1357.2|1356|1358.8|1357.6|1356.8|1355.6|354
1688406300000|2023-07-03 17:45:00|1357.3|1356.1|1356.5|1355.3|1357.8|1356.6|1356.5|1355.3|589
1688406600000|2023-07-03 17:50:00|1356.8|1355.6|1355.3|1354.1|1356.8|1355.6|1355.2|1354|725
1688406900000|2023-07-03 17:55:00|1355.4|1354.2|1355|1353.8|1357|1355.8|1354.5|1353.3|474
1688407200000|2023-07-03 18:00:00|1354.8|1353.6|1354.4|1353.2|1355.8|1354.6|1354.3|1353.1|883
1688407500000|2023-07-03 18:05:00|1354.3|1353.1|1355|1353.8|1356.1|1354.9|1354.3|1353.1|969
1688407800000|2023-07-03 18:10:00|1354.8|1353.6|1354.3|1353.1|1356.5|1355.3|1354.3|1353.1|1823
1688408100000|2023-07-03 18:15:00|1354.4|1353.2|1354.5|1353.3|1355.8|1354.6|1353.5|1352.3|1684
1688563800000|2023-07-05 13:30:00|1365.5|1364.3|1369.8|1368.6|1379.6|1378.4|1362.4|1361.2|4879
1688564100000|2023-07-05 13:35:00|1370|1368.8|1371.1|1369.9|1371.6|1370.4|1366.6|1365.4|2838
1688564400000|2023-07-05 13:40:00|1370.8|1369.6|1372.3|1371.1|1374.8|1373.6|1369.3|1368.1|2191
1688564700000|2023-07-05 13:45:00|1372.2|1371|1370.2|1369|1372.3|1371.1|1366.3|1365.1|1380
1688565000000|2023-07-05 13:50:00|1370.3|1369.1|1371.6|1370.4|1371.6|1370.4|1366.4|1365.2|1172
1688565300000|2023-07-05 13:55:00|1371.7|1370.5|1368.6|1367.4|1371.7|1370.5|1368.1|1366.9|1080
1688565600000|2023-07-05 14:00:00|1368.5|1367.3|1366.4|1365.2|1371.2|1370|1366.3|1365.1|1198
1688565900000|2023-07-05 14:05:00|1366.9|1365.7|1368.6|1367.4|1369.1|1367.9|1366.4|1365.2|1190
1688566200000|2023-07-05 14:10:00|1368.7|1367.5|1370.4|1369.2|1371.4|1370.2|1368.4|1367.2|1276
1688566500000|2023-07-05 14:15:00|1370.1|1368.9|1369|1367.8|1371.1|1369.9|1368.5|1367.3|795
1688566800000|2023-07-05 14:20:00|1369.1|1367.9|1367.6|1366.4|1369.8|1368.6|1367|1365.8|1082
1688567100000|2023-07-05 14:25:00|1367.7|1366.5|1362.4|1361.2|1369.1|1367.9|1361.5|1360.3|1779
1688567400000|2023-07-05 14:30:00|1362.6|1361.4|1368.1|1366.9|1368.4|1367.2|1362.2|1361|1415
1688567700000|2023-07-05 14:35:00|1368.4|1367.2|1368.6|1367.4|1370.9|1369.7|1366.1|1364.9|1353
1688568000000|2023-07-05 14:40:00|1368.4|1367.2|1363.4|1362.2|1368.9|1367.7|1363.4|1362.2|748
1688568300000|2023-07-05 14:45:00|1363.2|1362|1359.3|1358.1|1363.9|1362.7|1358.9|1357.7|1163
1688568600000|2023-07-05 14:50:00|1359.1|1357.9|1360.3|1359.1|1361.6|1360.4|1358.1|1356.9|1148
1688568900000|2023-07-05 14:55:00|1360|1358.8|1359.5|1358.3|1360.3|1359.1|1358|1356.8|1040
1688569200000|2023-07-05 15:00:00|1359.4|1358.2|1358.2|1357|1359.7|1358.5|1357.9|1356.7|976
1688569500000|2023-07-05 15:05:00|1358.4|1357.2|1357.3|1356.1|1358.7|1357.5|1356.9|1355.7|840
1688569800000|2023-07-05 15:10:00|1357.2|1356|1355.7|1354.5|1357.9|1356.7|1352.7|1351.5|1732
1688570100000|2023-07-05 15:15:00|1355.8|1354.6|1345.5|1344.3|1356.8|1355.6|1343.3|1342.1|1968
1688570400000|2023-07-05 15:20:00|1345.4|1344.2|1347|1345.8|1347.5|1346.3|1342.2|1341|1650
1688570700000|2023-07-05 15:25:00|1346.8|1345.6|1346.5|1345.3|1347.7|1346.5|1343|1341.8|1121
1688571000000|2023-07-05 15:30:00|1346.6|1345.4|1344.2|1343|1346.6|1345.4|1343.6|1342.4|762
1688571300000|2023-07-05 15:35:00|1344|1342.8|1345.9|1344.7|1346.2|1345|1342|1340.8|1029
1688571600000|2023-07-05 15:40:00|1345.8|1344.6|1342|1340.8|1346.4|1345.2|1341.5|1340.3|566
1688571900000|2023-07-05 15:45:00|1341.8|1340.6|1344.4|1343.2|1344.5|1343.3|1339.2|1338|1003
1688572200000|2023-07-05 15:50:00|1344.5|1343.3|1349|1347.8|1349|1347.8|1343.6|1342.4|823
1688572500000|2023-07-05 15:55:00|1349.1|1347.9|1353.6|1352.4|1353.6|1352.4|1349.1|1347.9|1057
1688572800000|2023-07-05 16:00:00|1353.7|1352.5|1354.2|1353|1355.1|1353.9|1351.5|1350.3|1162
1688573100000|2023-07-05 16:05:00|1354.1|1352.9|1355.4|1354.2|1356.5|1355.3|1352.7|1351.5|581
1688573400000|2023-07-05 16:10:00|1355.7|1354.5|1350.7|1349.5|1355.9|1354.7|1350.7|1349.5|500
1688573700000|2023-07-05 16:15:00|1350.6|1349.4|1353.2|1352|1353.2|1352|1348.8|1347.6|794
1688574000000|2023-07-05 16:20:00|1353.1|1351.9|1353.6|1352.4|1355.4|1354.2|1352.7|1351.5|442
1688574300000|2023-07-05 16:25:00|1353.7|1352.5|1353.4|1352.2|1354.6|1353.4|1352.2|1351|603
1688574600000|2023-07-05 16:30:00|1353.5|1352.3|1354.5|1353.3|1354.7|1353.5|1350.7|1349.5|665
1688574900000|2023-07-05 16:35:00|1354.6|1353.4|1356.1|1354.9|1357.3|1356.1|1354.5|1353.3|682
1688575200000|2023-07-05 16:40:00|1355.9|1354.7|1357.1|1355.9|1359.3|1358.1|1355.4|1354.2|711
1688575500000|2023-07-05 16:45:00|1357|1355.8|1359.5|1358.3|1359.7|1358.5|1356.2|1355|558
1688575800000|2023-07-05 16:50:00|1359.4|1358.2|1361.4|1360.2|1362.7|1361.5|1359.4|1358.2|819
1688576100000|2023-07-05 16:55:00|1361.6|1360.4|1360|1358.8|1361.6|1360.4|1358.7|1357.5|747
1688576400000|2023-07-05 17:00:00|1360.1|1358.9|1363.7|1362.5|1363.7|1362.5|1359.5|1358.3|918
1688576700000|2023-07-05 17:05:00|1363.8|1362.6|1365.2|1364|1366.8|1365.6|1363.2|1362|1086
1688577000000|2023-07-05 17:10:00|1364.9|1363.7|1359.9|1358.7|1364.9|1363.7|1359.9|1358.7|1031
1688577300000|2023-07-05 17:15:00|1360.2|1359|1360.4|1359.2|1361|1359.8|1359.6|1358.4|460
1688577600000|2023-07-05 17:20:00|1360.5|1359.3|1362.7|1361.5|1362.7|1361.5|1360.1|1358.9|699
1688577900000|2023-07-05 17:25:00|1362.6|1361.4|1359.6|1358.4|1364.2|1363|1359.3|1358.1|652
1688578200000|2023-07-05 17:30:00|1359.9|1358.7|1362.3|1361.1|1364.1|1362.9|1359.6|1358.4|561
1688578500000|2023-07-05 17:35:00|1362.2|1361|1363.3|1362.1|1363.7|1362.5|1361.7|1360.5|441
1688578800000|2023-07-05 17:40:00|1363.4|1362.2|1363.7|1362.5|1364.6|1363.4|1363|1361.8|468
1688579100000|2023-07-05 17:45:00|1363.6|1362.4|1362.9|1361.7|1364.9|1363.7|1362.4|1361.2|491
1688579400000|2023-07-05 17:50:00|1362.8|1361.6|1362.9|1361.7|1364.2|1363|1362.8|1361.6|372
1688579700000|2023-07-05 17:55:00|1363|1361.8|1362.3|1361.1|1363.7|1362.5|1361.9|1360.7|379
1688580000000|2023-07-05 18:00:00|1362.4|1361.2|1359.8|1358.6|1363.4|1362.2|1359.8|1358.6|650
1688580300000|2023-07-05 18:05:00|1359.9|1358.7|1358.3|1357.1|1360.4|1359.2|1357.2|1356|894
1688580600000|2023-07-05 18:10:00|1358.8|1357.6|1355.2|1354|1359.2|1358|1355.2|1354|2029
1688580900000|2023-07-05 18:15:00|1355.4|1354.2|1351.1|1349.9|1355.7|1354.5|1350|1348.8|1743
1688601600000|2023-07-06 00:00:00|1352.2|1351|1346.9|1345.7|1352.4|1351.2|1346.9|1345.7|448
1688601900000|2023-07-06 00:05:00|1347|1345.8|1345.1|1343.9|1347.4|1346.2|1344.5|1343.3|304
1688602200000|2023-07-06 00:10:00|1345|1343.8|1344.4|1343.2|1346.1|1344.9|1344.3|1343.1|175
1688602500000|2023-07-06 00:15:00|1344.8|1343.6|1343.6|1342.4|1345|1343.8|1343.5|1342.3|106
1688602800000|2023-07-06 00:20:00|1343.5|1342.3|1345.4|1344.2|1345.6|1344.4|1342.5|1341.3|163
1688603100000|2023-07-06 00:25:00|1345.2|1344|1348.3|1347.1|1348.3|1347.1|1345.2|1344|104
1688603400000|2023-07-06 00:30:00|1347.9|1346.7|1347.4|1346.2|1348.6|1347.4|1346.8|1345.6|120
1688603700000|2023-07-06 00:35:00|1347.3|1346.1|1349.2|1348|1349.2|1348|1347.1|1345.9|110
1688604000000|2023-07-06 00:40:00|1349.5|1348.3|1349|1347.8|1350.4|1349.2|1348.9|1347.7|71
1688604300000|2023-07-06 00:45:00|1348.9|1347.7|1348.2|1347|1349.5|1348.3|1348.2|1347|62
1688604600000|2023-07-06 00:50:00|1347.5|1346.3|1346.5|1345.3|1347.6|1346.4|1345.6|1344.4|123
1688604900000|2023-07-06 00:55:00|1346.4|1345.2|1346.8|1345.6|1346.8|1345.6|1346|1344.8|38
1688605200000|2023-07-06 01:00:00|1347.5|1346.3|1350.6|1349.4|1351|1349.8|1347|1345.8|432
1688605500000|2023-07-06 01:05:00|1350.5|1349.3|1354.5|1353.3|1354.9|1353.7|1350|1348.8|415
1688605800000|2023-07-06 01:10:00|1354.2|1353|1354.4|1353.2|1355|1353.8|1354.2|1353|60
1688606100000|2023-07-06 01:15:00|1354.5|1353.3|1354.4|1353.2|1355.5|1354.3|1354.2|1353|195
1688606400000|2023-07-06 01:20:00|1354.5|1353.3|1355.4|1354.2|1355.5|1354.3|1354.2|1353|213
1688606700000|2023-07-06 01:25:00|1355.2|1354|1355.4|1354.2|1355.5|1354.3|1354.2|1353|265
1688607000000|2023-07-06 01:30:00|1355.2|1354|1357.2|1356|1358|1356.8|1355.1|1353.9|197
1688607300000|2023-07-06 01:35:00|1356.8|1355.6|1358.5|1357.3|1358.5|1357.3|1356.2|1355|106
1688607600000|2023-07-06 01:40:00|1358.4|1357.2|1359.2|1358|1359.2|1358|1358|1356.8|175
1688607900000|2023-07-06 01:45:00|1359.3|1358.1|1360|1358.8|1360|1358.8|1358.4|1357.2|170
1688608200000|2023-07-06 01:50:00|1359.7|1358.5|1359.7|1358.5|1360|1358.8|1358.9|1357.7|124
1688608500000|2023-07-06 01:55:00|1359.6|1358.4|1359.4|1358.2|1360|1358.8|1359.2|1358|155
1688608800000|2023-07-06 02:00:00|1359.2|1358|1357.1|1355.9|1359.2|1358|1356.8|1355.6|57
1688609100000|2023-07-06 02:05:00|1357.2|1356|1357.4|1356.2|1358|1356.8|1357.1|1355.9|18
1688609400000|2023-07-06 02:10:00|1357.5|1356.3|1358.4|1357.2|1358.6|1357.4|1357.4|1356.2|52
1688609700000|2023-07-06 02:15:00|1358.6|1357.4|1358.9|1357.7|1359.6|1358.4|1358.6|1357.4|25
1688610000000|2023-07-06 02:20:00|1358.6|1357.4|1357.6|1356.4|1358.6|1357.4|1357.6|1356.4|27
1688610300000|2023-07-06 02:25:00|1357.5|1356.3|1358.2|1357|1358.2|1357|1357.4|1356.2|7
1688610600000|2023-07-06 02:30:00|1357.9|1356.7|1359.7|1358.5|1360.2|1359|1357.9|1356.7|144
1688610900000|2023-07-06 02:35:00|1359.6|1358.4|1358.5|1357.3|1359.7|1358.5|1358.3|1357.1|43
1688611200000|2023-07-06 02:40:00|1358.6|1357.4|1357.9|1356.7|1359.1|1357.9|1357.9|1356.7|42
1688611500000|2023-07-06 02:45:00|1357.7|1356.5|1359.4|1358.2|1359.4|1358.2|1357.5|1356.3|44
1688611800000|2023-07-06 02:50:00|1359.3|1358.1|1360.1|1358.9|1360.9|1359.7|1358.3|1357.1|129
1688612100000|2023-07-06 02:55:00|1360.2|1359|1360.1|1358.9|1361|1359.8|1360|1358.8|133
1688612400000|2023-07-06 03:00:00|1360|1358.8|1360.6|1359.4|1361|1359.8|1360|1358.8|75
1688612700000|2023-07-06 03:05:00|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1359.8|1358.6|29
1688613000000|2023-07-06 03:10:00|1360.5|1359.3|1360.4|1359.2|1360.7|1359.5|1360.3|1359.1|20
1688613300000|2023-07-06 03:15:00|1360.2|1359|1360.3|1359.1|1360.5|1359.3|1360.2|1359|4
1688613600000|2023-07-06 03:20:00|1360.4|1359.2|1359.3|1358.1|1360.5|1359.3|1359.3|1358.1|21
1688613900000|2023-07-06 03:25:00|1359.4|1358.2|1358.8|1357.6|1359.6|1358.4|1358.7|1357.5|16
1688614200000|2023-07-06 03:30:00|1359|1357.8|1358.1|1356.9|1359.2|1358|1358.1|1356.9|20
1688614500000|2023-07-06 03:35:00|1358|1356.8|1357.2|1356|1358.4|1357.2|1357.2|1356|9
1688614800000|2023-07-06 03:40:00|1357.4|1356.2|1357.4|1356.2|1357.5|1356.3|1357.2|1356|8
1688615100000|2023-07-06 03:45:00|1357.5|1356.3|1357.9|1356.7|1358|1356.8|1357.2|1356|5
1688615400000|2023-07-06 03:50:00|1357.7|1356.5|1357.2|1356|1357.9|1356.7|1357.2|1356|4
1688615700000|2023-07-06 03:55:00|1357.1|1355.9|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|5
1688616000000|2023-07-06 04:00:00|1357|1355.8|1356.5|1355.3|1357|1355.8|1356.5|1355.3|5
1688616300000|2023-07-06 04:05:00|1356.4|1355.2|1356.2|1355|1356.5|1355.3|1356|1354.8|32
1688616600000|2023-07-06 04:10:00|1356.3|1355.1|1356.5|1355.3|1356.7|1355.5|1356.2|1355|14
1688616900000|2023-07-06 04:15:00|1356.6|1355.4|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|3
1688617200000|2023-07-06 04:20:00|1356.6|1355.4|1356.2|1355|1357.2|1356|1356.2|1355|29
1688617500000|2023-07-06 04:25:00|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1356.2|1355|12
1688617800000|2023-07-06 04:30:00|1356.5|1355.3|1354.6|1353.4|1356.6|1355.4|1354.2|1353|50
1688618100000|2023-07-06 04:35:00|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.6|1353.4|9
1688618400000|2023-07-06 04:40:00|1354.8|1353.6|1355.1|1353.9|1355.4|1354.2|1354.7|1353.5|11
1688618700000|2023-07-06 04:45:00|1355|1353.8|1355|1353.8|1355.1|1353.9|1354.7|1353.5|13
1688619000000|2023-07-06 04:50:00|1355.1|1353.9|1356.1|1354.9|1356.2|1355|1354.9|1353.7|20
1688619300000|2023-07-06 04:55:00|1356.2|1355|1356.7|1355.5|1356.9|1355.7|1356.2|1355|12
1688619600000|2023-07-06 05:00:00|1356.6|1355.4|1355.3|1354.1|1356.8|1355.6|1355.1|1353.9|19
1688619900000|2023-07-06 05:05:00|1355.2|1354|1355.2|1354|1355.6|1354.4|1354.9|1353.7|19
1688620200000|2023-07-06 05:10:00|1355|1353.8|1355|1353.8|1355.1|1353.9|1354.7|1353.5|9
1688620500000|2023-07-06 05:15:00|1354.9|1353.7|1355.6|1354.4|1355.9|1354.7|1354.7|1353.5|7
1688620800000|2023-07-06 05:20:00|1355.4|1354.2|1354.5|1353.3|1355.5|1354.3|1354.5|1353.3|13
1688621100000|2023-07-06 05:25:00|1354.6|1353.4|1355.4|1354.2|1355.7|1354.5|1354.5|1353.3|29
1688621400000|2023-07-06 05:30:00|1355.2|1354|1355.6|1354.4|1356.3|1355.1|1354.2|1353|57
1688621700000|2023-07-06 05:35:00|1355.7|1354.5|1356.5|1355.3|1356.9|1355.7|1354.9|1353.7|80
1688622000000|2023-07-06 05:40:00|1356.3|1355.1|1358.2|1357|1358.2|1357|1356.3|1355.1|140
1688622300000|2023-07-06 05:45:00|1358.4|1357.2|1356.4|1355.2|1358.5|1357.3|1355.5|1354.3|102
1688622600000|2023-07-06 05:50:00|1356.5|1355.3|1358.2|1357|1358.2|1357|1356.4|1355.2|87
1688622900000|2023-07-06 05:55:00|1358.5|1357.3|1358.1|1356.9|1359|1357.8|1358.1|1356.9|70
1688623200000|2023-07-06 06:00:00|1358|1356.8|1358.5|1357.3|1358.7|1357.5|1358|1356.8|79
1688623500000|2023-07-06 06:05:00|1358.7|1357.5|1360.5|1359.3|1360.7|1359.5|1358.6|1357.4|194
1688623800000|2023-07-06 06:10:00|1359.5|1358.3|1359|1357.8|1359.5|1358.3|1358|1356.8|73
1688624100000|2023-07-06 06:15:00|1358.7|1357.5|1360.2|1359|1360.2|1359|1358.7|1357.5|35
1688624400000|2023-07-06 06:20:00|1360.1|1358.9|1358.5|1357.3|1360.1|1358.9|1358.4|1357.2|40
1688624700000|2023-07-06 06:25:00|1358.6|1357.4|1358.4|1357.2|1359.1|1357.9|1358.2|1357|44
1688625000000|2023-07-06 06:30:00|1358.6|1357.4|1360.1|1358.9|1362|1360.8|1358.6|1357.4|375
1688625300000|2023-07-06 06:35:00|1359.9|1358.7|1361|1359.8|1361|1359.8|1359.6|1358.4|308
1688625600000|2023-07-06 06:40:00|1361.1|1359.9|1360.4|1359.2|1361.7|1360.5|1360.1|1358.9|141
1688625900000|2023-07-06 06:45:00|1360.5|1359.3|1361.9|1360.7|1362|1360.8|1360.2|1359|162
1688626200000|2023-07-06 06:50:00|1361.7|1360.5|1363.2|1362|1363.2|1362|1361.5|1360.3|309
1688626500000|2023-07-06 06:55:00|1363.1|1361.9|1362.5|1361.3|1363.2|1362|1362.2|1361|51
1688626800000|2023-07-06 07:00:00|1362.6|1361.4|1362.9|1361.7|1363|1361.8|1362.2|1361|54
1688627100000|2023-07-06 07:05:00|1362.8|1361.6|1361.2|1360|1363|1361.8|1361.2|1360|44
1688627400000|2023-07-06 07:10:00|1361.4|1360.2|1361.9|1360.7|1361.9|1360.7|1361.2|1360|24
1688627700000|2023-07-06 07:15:00|1361.7|1360.5|1361.5|1360.3|1362.5|1361.3|1361.5|1360.3|49
1688628000000|2023-07-06 07:20:00|1361.6|1360.4|1362.9|1361.7|1363.1|1361.9|1361.6|1360.4|98
1688628300000|2023-07-06 07:25:00|1363|1361.8|1363.5|1362.3|1363.8|1362.6|1362.9|1361.7|66
1688628600000|2023-07-06 07:30:00|1363.4|1362.2|1363.2|1362|1363.7|1362.5|1363.2|1362|32
1688628900000|2023-07-06 07:35:00|1363.4|1362.2|1362|1360.8|1363.4|1362.2|1361.8|1360.6|46
1688629200000|2023-07-06 07:40:00|1362.2|1361|1360.2|1359|1362.4|1361.2|1360.2|1359|63
1688629500000|2023-07-06 07:45:00|1360.1|1358.9|1359.1|1357.9|1360.1|1358.9|1358.1|1356.9|102
1688629800000|2023-07-06 07:50:00|1359.4|1358.2|1359|1357.8|1360.2|1359|1359|1357.8|22
1688630100000|2023-07-06 07:55:00|1359.1|1357.9|1358.1|1356.9|1359.9|1358.7|1358|1356.8|74
1688630400000|2023-07-06 08:00:00|1358|1356.8|1360.4|1359.2|1360.4|1359.2|1358|1356.8|151
1688630700000|2023-07-06 08:05:00|1360.5|1359.3|1358.1|1356.9|1360.6|1359.4|1357.9|1356.7|44
1688631000000|2023-07-06 08:10:00|1358.2|1357|1358.9|1357.7|1359.7|1358.5|1358.1|1356.9|173
1688631300000|2023-07-06 08:15:00|1358.6|1357.4|1358.9|1357.7|1359|1357.8|1358.1|1356.9|28
1688631600000|2023-07-06 08:20:00|1359|1357.8|1360.4|1359.2|1360.6|1359.4|1358.6|1357.4|98
1688631900000|2023-07-06 08:25:00|1360.5|1359.3|1360.1|1358.9|1361|1359.8|1359.7|1358.5|53
1688632200000|2023-07-06 08:30:00|1360.2|1359|1358.7|1357.5|1360.2|1359|1358.6|1357.4|40
1688632500000|2023-07-06 08:35:00|1358.6|1357.4|1356|1354.8|1358.7|1357.5|1355.9|1354.7|41
1688632800000|2023-07-06 08:40:00|1355.8|1354.6|1352.8|1351.6|1355.8|1354.6|1352.8|1351.6|133
1688633100000|2023-07-06 08:45:00|1352.7|1351.5|1353.6|1352.4|1353.9|1352.7|1352.5|1351.3|137
1688633400000|2023-07-06 08:50:00|1353.9|1352.7|1353.4|1352.2|1353.9|1352.7|1352.4|1351.2|95
1688633700000|2023-07-06 08:55:00|1353.5|1352.3|1353.8|1352.6|1354.7|1353.5|1352.2|1351|158
1688634000000|2023-07-06 09:00:00|1354.1|1352.9|1356.3|1355.1|1356.3|1355.1|1354|1352.8|89
1688634300000|2023-07-06 09:05:00|1356.2|1355|1357.5|1356.3|1357.6|1356.4|1355.8|1354.6|45
1688634600000|2023-07-06 09:10:00|1357.4|1356.2|1357.5|1356.3|1357.9|1356.7|1356.5|1355.3|475
1688634900000|2023-07-06 09:15:00|1357.4|1356.2|1357.6|1356.4|1358.1|1356.9|1356.2|1355|70
1688635200000|2023-07-06 09:20:00|1357.5|1356.3|1357.6|1356.4|1358.2|1357|1357.3|1356.1|31
1688635500000|2023-07-06 09:25:00|1357.3|1356.1|1355.6|1354.4|1357.5|1356.3|1354.9|1353.7|88
1688635800000|2023-07-06 09:30:00|1355.5|1354.3|1356.1|1354.9|1356.2|1355|1355.2|1354|51
1688636100000|2023-07-06 09:35:00|1356|1354.8|1355|1353.8|1356.6|1355.4|1355|1353.8|43
1688636400000|2023-07-06 09:40:00|1354.7|1353.5|1355.6|1354.4|1356.2|1355|1354.7|1353.5|18
1688636700000|2023-07-06 09:45:00|1355.1|1353.9|1355.3|1354.1|1355.5|1354.3|1354.8|1353.6|7
1688637000000|2023-07-06 09:50:00|1355.2|1354|1353.8|1352.6|1355.5|1354.3|1353.8|1352.6|26
1688637300000|2023-07-06 09:55:00|1353.7|1352.5|1354.3|1353.1|1354.9|1353.7|1353.5|1352.3|46
1688637600000|2023-07-06 10:00:00|1354.2|1353|1354.6|1353.4|1355.2|1354|1353.6|1352.4|98
1688637900000|2023-07-06 10:05:00|1354.7|1353.5|1353.7|1352.5|1354.7|1353.5|1353.3|1352.1|26
1688638200000|2023-07-06 10:10:00|1353.4|1352.2|1354.1|1352.9|1354.1|1352.9|1353.2|1352|45
1688638500000|2023-07-06 10:15:00|1354.3|1353.1|1356.1|1354.9|1356.3|1355.1|1354.3|1353.1|32
1688638800000|2023-07-06 10:20:00|1356.2|1355|1355.7|1354.5|1356.2|1355|1355.5|1354.3|34
1688639100000|2023-07-06 10:25:00|1355.1|1353.9|1356.4|1355.2|1356.6|1355.4|1354.7|1353.5|22
1688639400000|2023-07-06 10:30:00|1356.1|1354.9|1355.1|1353.9|1356.5|1355.3|1355.1|1353.9|56
1688639700000|2023-07-06 10:35:00|1355|1353.8|1355.9|1354.7|1355.9|1354.7|1355|1353.8|26
1688640000000|2023-07-06 10:40:00|1355.8|1354.6|1356.2|1355|1356.7|1355.5|1355.7|1354.5|23
1688640300000|2023-07-06 10:45:00|1356.1|1354.9|1355.5|1354.3|1356.2|1355|1355|1353.8|23
1688640600000|2023-07-06 10:50:00|1355.4|1354.2|1356.2|1355|1356.2|1355|1355|1353.8|14
1688640900000|2023-07-06 10:55:00|1356|1354.8|1356.1|1354.9|1356.2|1355|1355.6|1354.4|23
1688641200000|2023-07-06 11:00:00|1356.2|1355|1357.6|1356.4|1358.3|1357.1|1356.2|1355|61
1688641500000|2023-07-06 11:05:00|1358.2|1357|1360.1|1358.9|1361.6|1360.4|1358.2|1357|220
1688641800000|2023-07-06 11:10:00|1360.2|1359|1361.5|1360.3|1361.7|1360.5|1360.1|1358.9|74
1688642100000|2023-07-06 11:15:00|1361.3|1360.1|1358.6|1357.4|1361.5|1360.3|1358.2|1357|142
1688642400000|2023-07-06 11:20:00|1358.7|1357.5|1360.5|1359.3|1360.5|1359.3|1358.7|1357.5|53
1688642700000|2023-07-06 11:25:00|1360.6|1359.4|1359.3|1358.1|1360.7|1359.5|1359.1|1357.9|57
1688643000000|2023-07-06 11:30:00|1359.5|1358.3|1359.2|1358|1360|1358.8|1359.2|1358|40
1688643300000|2023-07-06 11:35:00|1359.3|1358.1|1359.6|1358.4|1359.7|1358.5|1358.3|1357.1|45
1688643600000|2023-07-06 11:40:00|1358.8|1357.6|1359.8|1358.6|1360.1|1358.9|1357.6|1356.4|75
1688643900000|2023-07-06 11:45:00|1359.7|1358.5|1359.7|1358.5|1360|1358.8|1359.1|1357.9|41
1688644200000|2023-07-06 11:50:00|1359.8|1358.6|1360|1358.8|1360.1|1358.9|1359.5|1358.3|72
1688644500000|2023-07-06 11:55:00|1360.1|1358.9|1361.6|1360.4|1361.6|1360.4|1360|1358.8|125
1688644800000|2023-07-06 12:00:00|1361.5|1360.3|1359.8|1358.6|1361.6|1360.4|1359|1357.8|100
1688645100000|2023-07-06 12:05:00|1359.6|1358.4|1359.8|1358.6|1360.2|1359|1359.1|1357.9|139
1688645400000|2023-07-06 12:10:00|1359.6|1358.4|1359.9|1358.7|1360.6|1359.4|1359.6|1358.4|133
1688645700000|2023-07-06 12:15:00|1359.8|1358.6|1356.3|1355.1|1359.9|1358.7|1354.7|1353.5|370
1688646000000|2023-07-06 12:20:00|1356.2|1355|1356.5|1355.3|1357.2|1356|1355.7|1354.5|141
1688646300000|2023-07-06 12:25:00|1356.4|1355.2|1354.4|1353.2|1356.5|1355.3|1353.2|1352|168
1688646600000|2023-07-06 12:30:00|1354.6|1353.4|1352.4|1351.2|1354.6|1353.4|1352|1350.8|357
1688646900000|2023-07-06 12:35:00|1352.3|1351.1|1350.6|1349.4|1352.4|1351.2|1350.3|1349.1|256
1688647200000|2023-07-06 12:40:00|1350.8|1349.6|1351.1|1349.9|1352.3|1351.1|1350.6|1349.4|231
1688650200000|2023-07-06 13:30:00|1350|1348.8|1346.8|1345.6|1350|1348.8|1342|1340.8|3602
1688650500000|2023-07-06 13:35:00|1347|1345.8|1346.8|1345.6|1349.7|1348.5|1345.3|1344.1|1114
1688650800000|2023-07-06 13:40:00|1346.9|1345.7|1346.7|1345.5|1348.3|1347.1|1345.5|1344.3|924
1688651100000|2023-07-06 13:45:00|1346.5|1345.3|1345.3|1344.1|1348|1346.8|1344.3|1343.1|1213
1688651400000|2023-07-06 13:50:00|1345.1|1343.9|1344|1342.8|1345.3|1344.1|1343.8|1342.6|961
1688651700000|2023-07-06 13:55:00|1343.8|1342.6|1345.9|1344.7|1346|1344.8|1342.2|1341|924
1688652000000|2023-07-06 14:00:00|1345.8|1344.6|1342.5|1341.3|1346.4|1345.2|1342.3|1341.1|796
1688652300000|2023-07-06 14:05:00|1342.8|1341.6|1342|1340.8|1344.7|1343.5|1340.8|1339.6|1132
1688652600000|2023-07-06 14:10:00|1342.4|1341.2|1345.3|1344.1|1345.5|1344.3|1340.5|1339.3|1135
1688652900000|2023-07-06 14:15:00|1345.1|1343.9|1344.3|1343.1|1347|1345.8|1342.9|1341.7|664
1688653200000|2023-07-06 14:20:00|1344.5|1343.3|1341.3|1340.1|1344.5|1343.3|1341|1339.8|952
1688653500000|2023-07-06 14:25:00|1341.5|1340.3|1340.5|1339.3|1342|1340.8|1340.5|1339.3|856
1688653800000|2023-07-06 14:30:00|1340|1338.8|1340.5|1339.3|1341.3|1340.1|1336.3|1335.1|1402
1688654100000|2023-07-06 14:35:00|1340.3|1339.1|1341.5|1340.3|1343.4|1342.2|1340|1338.8|794
1688654400000|2023-07-06 14:40:00|1341.4|1340.2|1340|1338.8|1343|1341.8|1339.8|1338.6|573
1688654700000|2023-07-06 14:45:00|1339.8|1338.6|1342.8|1341.6|1344.8|1343.6|1339.8|1338.6|890
1688655000000|2023-07-06 14:50:00|1343|1341.8|1344|1342.8|1344.5|1343.3|1341.5|1340.3|635
1688655300000|2023-07-06 14:55:00|1344.3|1343.1|1342.4|1341.2|1344.8|1343.6|1341.5|1340.3|628
1688655600000|2023-07-06 15:00:00|1342.5|1341.3|1343|1341.8|1343.5|1342.3|1340.8|1339.6|378
1688655900000|2023-07-06 15:05:00|1343.2|1342|1345.3|1344.1|1346.7|1345.5|1343.2|1342|668
1688656200000|2023-07-06 15:10:00|1345.4|1344.2|1344.3|1343.1|1345.4|1344.2|1342.3|1341.1|510
1688656500000|2023-07-06 15:15:00|1344.5|1343.3|1341.5|1340.3|1344.7|1343.5|1341.4|1340.2|397
1688656800000|2023-07-06 15:20:00|1341.4|1340.2|1339.7|1338.5|1341.4|1340.2|1339.3|1338.1|415
1688657100000|2023-07-06 15:25:00|1339.6|1338.4|1339|1337.8|1339.8|1338.6|1338.6|1337.4|524
1688657400000|2023-07-06 15:30:00|1338.9|1337.7|1338.8|1337.6|1339.3|1338.1|1337.6|1336.4|544
1688657700000|2023-07-06 15:35:00|1338.9|1337.7|1338.4|1337.2|1339.2|1338|1338.1|1336.9|403
1688658000000|2023-07-06 15:40:00|1338.5|1337.3|1338.8|1337.6|1339.9|1338.7|1336.5|1335.3|771
1688658300000|2023-07-06 15:45:00|1339.1|1337.9|1337.8|1336.6|1339.5|1338.3|1337.1|1335.9|546
1688658600000|2023-07-06 15:50:00|1337.7|1336.5|1336.7|1335.5|1338.3|1337.1|1336.6|1335.4|404
1688658900000|2023-07-06 15:55:00|1336.6|1335.4|1338.3|1337.1|1338.3|1337.1|1334.6|1333.4|832
1688659200000|2023-07-06 16:00:00|1338.2|1337|1335.8|1334.6|1338.3|1337.1|1335.8|1334.6|558
1688659500000|2023-07-06 16:05:00|1335.9|1334.7|1334.1|1332.9|1335.9|1334.7|1332.9|1331.7|788
1688659800000|2023-07-06 16:10:00|1334.2|1333|1333.6|1332.4|1334.2|1333|1332.3|1331.1|533
1688660100000|2023-07-06 16:15:00|1333.5|1332.3|1333|1331.8|1334.1|1332.9|1332.3|1331.1|376
1688660400000|2023-07-06 16:20:00|1332.8|1331.6|1333.7|1332.5|1334.1|1332.9|1332.8|1331.6|426
1688660700000|2023-07-06 16:25:00|1333.8|1332.6|1335.2|1334|1335.5|1334.3|1333.3|1332.1|523
1688661000000|2023-07-06 16:30:00|1335.1|1333.9|1333.1|1331.9|1335.2|1334|1332.6|1331.4|738
1688661300000|2023-07-06 16:35:00|1333|1331.8|1333.1|1331.9|1335.1|1333.9|1332.8|1331.6|614
1688661600000|2023-07-06 16:40:00|1333|1331.8|1335.4|1334.2|1335.4|1334.2|1332.3|1331.1|574
1688661900000|2023-07-06 16:45:00|1335.3|1334.1|1337.3|1336.1|1337.4|1336.2|1334.8|1333.6|799
1688662200000|2023-07-06 16:50:00|1337.2|1336|1338.4|1337.2|1338.4|1337.2|1336.3|1335.1|451
1688662500000|2023-07-06 16:55:00|1338.6|1337.4|1336.3|1335.1|1338.6|1337.4|1335.6|1334.4|381
1688662800000|2023-07-06 17:00:00|1336.2|1335|1338.3|1337.1|1338.3|1337.1|1336.2|1335|271
1688663100000|2023-07-06 17:05:00|1338.6|1337.4|1337.3|1336.1|1339.3|1338.1|1337.2|1336|651
1688663400000|2023-07-06 17:10:00|1337.1|1335.9|1334.3|1333.1|1337.3|1336.1|1334.3|1333.1|609
1688663700000|2023-07-06 17:15:00|1334.5|1333.3|1337.8|1336.6|1338.2|1337|1334.5|1333.3|583
1688664000000|2023-07-06 17:20:00|1337.7|1336.5|1336.6|1335.4|1338.1|1336.9|1336.3|1335.1|565
1688664300000|2023-07-06 17:25:00|1337|1335.8|1336.3|1335.1|1337.1|1335.9|1335.7|1334.5|409
1688664600000|2023-07-06 17:30:00|1336.5|1335.3|1335|1333.8|1336.6|1335.4|1334.7|1333.5|337
1688664900000|2023-07-06 17:35:00|1335.1|1333.9|1336.5|1335.3|1336.6|1335.4|1334.1|1332.9|466
1688665200000|2023-07-06 17:40:00|1336.3|1335.1|1336|1334.8|1337.6|1336.4|1335.3|1334.1|500
1688665500000|2023-07-06 17:45:00|1336.1|1334.9|1339.1|1337.9|1339.3|1338.1|1335.8|1334.6|799
1688665800000|2023-07-06 17:50:00|1338.8|1337.6|1337.8|1336.6|1338.9|1337.7|1337.3|1336.1|370
1688666100000|2023-07-06 17:55:00|1338.1|1336.9|1337.6|1336.4|1338.6|1337.4|1337.3|1336.1|240
1688666400000|2023-07-06 18:00:00|1337.7|1336.5|1339.1|1337.9|1340.2|1339|1337.7|1336.5|557
1688666700000|2023-07-06 18:05:00|1339.3|1338.1|1341.1|1339.9|1342.1|1340.9|1338.7|1337.5|601
1688667000000|2023-07-06 18:10:00|1340.8|1339.6|1340.9|1339.7|1342.1|1340.9|1340.1|1338.9|2018
1688667300000|2023-07-06 18:15:00|1341.1|1339.9|1343.7|1342.5|1344.9|1343.7|1340.8|1339.6|952
1688688000000|2023-07-07 00:00:00|1340.2|1339|1339|1337.8|1340.9|1339.7|1338.3|1337.1|336
1688688300000|2023-07-07 00:05:00|1338.8|1337.6|1338.2|1337|1339.6|1338.4|1337.8|1336.6|172
1688688600000|2023-07-07 00:10:00|1337.8|1336.6|1337.1|1335.9|1339.3|1338.1|1336.6|1335.4|143
1688688900000|2023-07-07 00:15:00|1336.8|1335.6|1337.6|1336.4|1337.9|1336.7|1336.1|1334.9|100
1688689200000|2023-07-07 00:20:00|1337.5|1336.3|1337.8|1336.6|1337.8|1336.6|1336.7|1335.5|74
1688689500000|2023-07-07 00:25:00|1337.7|1336.5|1336.8|1335.6|1337.7|1336.5|1336.4|1335.2|87
1688689800000|2023-07-07 00:30:00|1337|1335.8|1338.5|1337.3|1338.7|1337.5|1336.8|1335.6|99
1688690100000|2023-07-07 00:35:00|1338.4|1337.2|1337.5|1336.3|1338.6|1337.4|1337.3|1336.1|75
1688690400000|2023-07-07 00:40:00|1337.3|1336.1|1338.6|1337.4|1338.9|1337.7|1337.3|1336.1|38
1688690700000|2023-07-07 00:45:00|1338.7|1337.5|1338.9|1337.7|1339.3|1338.1|1338.6|1337.4|146
1688691000000|2023-07-07 00:50:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.3|1337.1|34
1688691300000|2023-07-07 00:55:00|1338.8|1337.6|1338.4|1337.2|1339.1|1337.9|1338.3|1337.1|48
1688691600000|2023-07-07 01:00:00|1338.6|1337.4|1340.8|1339.6|1341.1|1339.9|1338.6|1337.4|261
1688691900000|2023-07-07 01:05:00|1341.1|1339.9|1338.8|1337.6|1341.1|1339.9|1338.6|1337.4|201
1688692200000|2023-07-07 01:10:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1337.9|1336.7|118
1688692500000|2023-07-07 01:15:00|1338.7|1337.5|1336.9|1335.7|1338.8|1337.6|1336.9|1335.7|133
1688692800000|2023-07-07 01:20:00|1336.8|1335.6|1335.5|1334.3|1337|1335.8|1335.4|1334.2|200
1688693100000|2023-07-07 01:25:00|1335.6|1334.4|1335|1333.8|1335.9|1334.7|1334.4|1333.2|216
1688693400000|2023-07-07 01:30:00|1335.1|1333.9|1336.5|1335.3|1337|1335.8|1335|1333.8|103
1688693700000|2023-07-07 01:35:00|1336.3|1335.1|1336.5|1335.3|1336.6|1335.4|1335.3|1334.1|34
1688694000000|2023-07-07 01:40:00|1336.8|1335.6|1337.4|1336.2|1337.5|1336.3|1336|1334.8|101
1688694300000|2023-07-07 01:45:00|1336.9|1335.7|1338.3|1337.1|1338.3|1337.1|1336.9|1335.7|85
1688694600000|2023-07-07 01:50:00|1338.1|1336.9|1337.8|1336.6|1338.6|1337.4|1336.8|1335.6|86
1688694900000|2023-07-07 01:55:00|1338|1336.8|1339.4|1338.2|1339.5|1338.3|1337.6|1336.4|189
1688695200000|2023-07-07 02:00:00|1339.2|1338|1339.5|1338.3|1340|1338.8|1338.5|1337.3|143
1688695500000|2023-07-07 02:05:00|1339.4|1338.2|1339|1337.8|1340.1|1338.9|1338.7|1337.5|83
1688695800000|2023-07-07 02:10:00|1339.1|1337.9|1337.8|1336.6|1340|1338.8|1336.6|1335.4|390
1688696100000|2023-07-07 02:15:00|1338.4|1337.2|1337.4|1336.2|1338.4|1337.2|1337.2|1336|62
1688696400000|2023-07-07 02:20:00|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.4|1335.2|26
1688696700000|2023-07-07 02:25:00|1337.2|1336|1337.5|1336.3|1338|1336.8|1337|1335.8|35
1688697000000|2023-07-07 02:30:00|1337.4|1336.2|1337.9|1336.7|1338.6|1337.4|1337.2|1336|214
1688697300000|2023-07-07 02:35:00|1338|1336.8|1337.4|1336.2|1338|1336.8|1337.2|1336|96
1688697600000|2023-07-07 02:40:00|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.2|1336|18
1688697900000|2023-07-07 02:45:00|1337.6|1336.4|1339.4|1338.2|1339.5|1338.3|1337.5|1336.3|128
1688698200000|2023-07-07 02:50:00|1339.2|1338|1339.6|1338.4|1339.7|1338.5|1339.2|1338|58
1688698500000|2023-07-07 02:55:00|1339.5|1338.3|1339.6|1338.4|1340.2|1339|1339.5|1338.3|157
1688698800000|2023-07-07 03:00:00|1339.5|1338.3|1339.9|1338.7|1340|1338.8|1339.4|1338.2|25
1688699100000|2023-07-07 03:05:00|1340|1338.8|1340|1338.8|1340|1338.8|1339.7|1338.5|26
1688699400000|2023-07-07 03:10:00|1339.9|1338.7|1340|1338.8|1340.5|1339.3|1339.7|1338.5|48
1688699700000|2023-07-07 03:15:00|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.7|1338.5|74
1688700000000|2023-07-07 03:20:00|1340.5|1339.3|1340.4|1339.2|1340.7|1339.5|1340.2|1339|48
1688700300000|2023-07-07 03:25:00|1340.5|1339.3|1341.6|1340.4|1341.7|1340.5|1340.2|1339|163
1688700600000|2023-07-07 03:30:00|1341.7|1340.5|1341.4|1340.2|1341.7|1340.5|1341.4|1340.2|57
1688700900000|2023-07-07 03:35:00|1341.1|1339.9|1341.2|1340|1341.5|1340.3|1340.7|1339.5|32
1688701200000|2023-07-07 03:40:00|1341|1339.8|1341|1339.8|1341.4|1340.2|1341|1339.8|15
1688701500000|2023-07-07 03:45:00|1341.1|1339.9|1341.2|1340|1341.2|1340|1341|1339.8|6
1688701800000|2023-07-07 03:50:00|1341|1339.8|1341.6|1340.4|1341.7|1340.5|1341|1339.8|22
1688702100000|2023-07-07 03:55:00|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|8
1688702400000|2023-07-07 04:00:00|1341.5|1340.3|1341|1339.8|1341.5|1340.3|1341|1339.8|122
1688702700000|2023-07-07 04:05:00|1341.1|1339.9|1340.8|1339.6|1341.2|1340|1340.8|1339.6|21
1688703000000|2023-07-07 04:10:00|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|20
1688703300000|2023-07-07 04:15:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|12
1688703600000|2023-07-07 04:20:00|1340.5|1339.3|1339.6|1338.4|1340.6|1339.4|1339.6|1338.4|29
1688703900000|2023-07-07 04:25:00|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.6|1338.4|20
1688704200000|2023-07-07 04:30:00|1339.8|1338.6|1340.1|1338.9|1340.1|1338.9|1339.8|1338.6|15
1688704500000|2023-07-07 04:35:00|1340|1338.8|1341.3|1340.1|1341.5|1340.3|1340|1338.8|32
1688704800000|2023-07-07 04:40:00|1341.4|1340.2|1341.8|1340.6|1341.8|1340.6|1341.3|1340.1|41
1688705100000|2023-07-07 04:45:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|9
1688705400000|2023-07-07 04:50:00|1341.3|1340.1|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|12
1688705700000|2023-07-07 04:55:00|1341.1|1339.9|1340.8|1339.6|1341.1|1339.9|1340.8|1339.6|20
1688706000000|2023-07-07 05:00:00|1340.9|1339.7|1341|1339.8|1341.3|1340.1|1340.8|1339.6|23
1688706300000|2023-07-07 05:05:00|1340.9|1339.7|1340.6|1339.4|1341|1339.8|1340|1338.8|85
1688706600000|2023-07-07 05:10:00|1340.9|1339.7|1339.6|1338.4|1340.9|1339.7|1339.6|1338.4|44
1688706900000|2023-07-07 05:15:00|1339.8|1338.6|1340.1|1338.9|1340.3|1339.1|1339.8|1338.6|36
1688707200000|2023-07-07 05:20:00|1340|1338.8|1339.9|1338.7|1340.3|1339.1|1339.3|1338.1|30
1688707500000|2023-07-07 05:25:00|1339.8|1338.6|1339.8|1338.6|1340|1338.8|1339.5|1338.3|20
1688707800000|2023-07-07 05:30:00|1340|1338.8|1340.5|1339.3|1340.8|1339.6|1339.8|1338.6|96
1688708100000|2023-07-07 05:35:00|1340.6|1339.4|1343.3|1342.1|1343.3|1342.1|1340.5|1339.3|352
1688708400000|2023-07-07 05:40:00|1343.4|1342.2|1341.8|1340.6|1343.5|1342.3|1340.6|1339.4|193
1688708700000|2023-07-07 05:45:00|1341.9|1340.7|1341.8|1340.6|1342|1340.8|1340.1|1338.9|101
1688709000000|2023-07-07 05:50:00|1341.6|1340.4|1341.2|1340|1341.6|1340.4|1340|1338.8|180
1688709300000|2023-07-07 05:55:00|1341.5|1340.3|1342.4|1341.2|1342.4|1341.2|1340.5|1339.3|104
1688709600000|2023-07-07 06:00:00|1342.2|1341|1342.9|1341.7|1343.5|1342.3|1342.1|1340.9|130
1688709900000|2023-07-07 06:05:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1341.3|1340.1|97
1688710200000|2023-07-07 06:10:00|1343|1341.8|1343.2|1342|1343.5|1342.3|1342.7|1341.5|48
1688710500000|2023-07-07 06:15:00|1343.4|1342.2|1342.2|1341|1343.4|1342.2|1341.7|1340.5|143
1688710800000|2023-07-07 06:20:00|1342.4|1341.2|1341.5|1340.3|1342.5|1341.3|1341.5|1340.3|152
1688711100000|2023-07-07 06:25:00|1341.7|1340.5|1341.9|1340.7|1342.2|1341|1341.7|1340.5|41
1688711400000|2023-07-07 06:30:00|1342|1340.8|1342.2|1341|1342.5|1341.3|1342|1340.8|120
1688711700000|2023-07-07 06:35:00|1342.4|1341.2|1343|1341.8|1343|1341.8|1342.4|1341.2|109
1688712000000|2023-07-07 06:40:00|1343.1|1341.9|1343.2|1342|1343.7|1342.5|1343|1341.8|84
1688712300000|2023-07-07 06:45:00|1343.4|1342.2|1342.6|1341.4|1344|1342.8|1342|1340.8|129
1688712600000|2023-07-07 06:50:00|1342.5|1341.3|1342.2|1341|1343|1341.8|1342.2|1341|134
1688712900000|2023-07-07 06:55:00|1342.4|1341.2|1342.4|1341.2|1343|1341.8|1341.5|1340.3|153
1688713200000|2023-07-07 07:00:00|1342.3|1341.1|1343.6|1342.4|1344|1342.8|1342.3|1341.1|95
1688713500000|2023-07-07 07:05:00|1343.5|1342.3|1343.7|1342.5|1344.2|1343|1343|1341.8|80
1688713800000|2023-07-07 07:10:00|1343.6|1342.4|1342.2|1341|1343.6|1342.4|1341.7|1340.5|94
1688714100000|2023-07-07 07:15:00|1342.1|1340.9|1341.1|1339.9|1342.2|1341|1340|1338.8|104
1688714400000|2023-07-07 07:20:00|1341|1339.8|1339.7|1338.5|1341|1339.8|1339.2|1338|56
1688714700000|2023-07-07 07:25:00|1339.6|1338.4|1338.5|1337.3|1340|1338.8|1338.4|1337.2|69
1688715000000|2023-07-07 07:30:00|1338.6|1337.4|1335.3|1334.1|1338.6|1337.4|1335.3|1334.1|157
1688715300000|2023-07-07 07:35:00|1335.2|1334|1333|1331.8|1335.7|1334.5|1332.3|1331.1|367
1688715600000|2023-07-07 07:40:00|1333.3|1332.1|1329.7|1328.5|1333.3|1332.1|1329.6|1328.4|305
1688715900000|2023-07-07 07:45:00|1329.9|1328.7|1330|1328.8|1331|1329.8|1329.7|1328.5|282
1688716200000|2023-07-07 07:50:00|1329.8|1328.6|1327.8|1326.6|1329.8|1328.6|1326.9|1325.7|497
1688716500000|2023-07-07 07:55:00|1327.5|1326.3|1326.6|1325.4|1328.1|1326.9|1326.1|1324.9|263
1688716800000|2023-07-07 08:00:00|1326.8|1325.6|1326.1|1324.9|1327|1325.8|1325.4|1324.2|263
1688717100000|2023-07-07 08:05:00|1326|1324.8|1325.6|1324.4|1326.4|1325.2|1325.1|1323.9|205
1688717400000|2023-07-07 08:10:00|1325.4|1324.2|1327.1|1325.9|1327.1|1325.9|1325.3|1324.1|147
1688717700000|2023-07-07 08:15:00|1326.9|1325.7|1329|1327.8|1329.3|1328.1|1326.8|1325.6|259
1688718000000|2023-07-07 08:20:00|1329.1|1327.9|1326.2|1325|1329.1|1327.9|1326.2|1325|129
1688718300000|2023-07-07 08:25:00|1326.3|1325.1|1327.6|1326.4|1327.6|1326.4|1326.2|1325|60
1688718600000|2023-07-07 08:30:00|1327.3|1326.1|1328|1326.8|1328.5|1327.3|1326.9|1325.7|196
1688718900000|2023-07-07 08:35:00|1327.9|1326.7|1328.9|1327.7|1329|1327.8|1327.7|1326.5|131
1688719200000|2023-07-07 08:40:00|1328.8|1327.6|1328.3|1327.1|1329.1|1327.9|1327.6|1326.4|131
1688719500000|2023-07-07 08:45:00|1328.7|1327.5|1330|1328.8|1330.5|1329.3|1328.7|1327.5|128
1688719800000|2023-07-07 08:50:00|1330.1|1328.9|1330.9|1329.7|1330.9|1329.7|1329.9|1328.7|107
1688720100000|2023-07-07 08:55:00|1331.4|1330.2|1333.1|1331.9|1333.4|1332.2|1331|1329.8|164
1688720400000|2023-07-07 09:00:00|1333.4|1332.2|1332.6|1331.4|1333.5|1332.3|1332|1330.8|210
1688720700000|2023-07-07 09:05:00|1333|1331.8|1334|1332.8|1334|1332.8|1331.9|1330.7|118
1688721000000|2023-07-07 09:10:00|1334.1|1332.9|1333.7|1332.5|1334.1|1332.9|1333.2|1332|73
1688721300000|2023-07-07 09:15:00|1333.9|1332.7|1334.4|1333.2|1334.6|1333.4|1333.2|1332|204
1688721600000|2023-07-07 09:20:00|1334.1|1332.9|1333.4|1332.2|1334.6|1333.4|1332.9|1331.7|137
1688721900000|2023-07-07 09:25:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1332.4|1331.2|71
1688722200000|2023-07-07 09:30:00|1333.5|1332.3|1333.9|1332.7|1334.2|1333|1333.4|1332.2|69
1688722500000|2023-07-07 09:35:00|1333.7|1332.5|1332.5|1331.3|1334.4|1333.2|1332.4|1331.2|50
1688722800000|2023-07-07 09:40:00|1332.6|1331.4|1336.5|1335.3|1336.9|1335.7|1332.6|1331.4|104
1688723100000|2023-07-07 09:45:00|1336.4|1335.2|1336.9|1335.7|1337|1335.8|1335.5|1334.3|72
1688723400000|2023-07-07 09:50:00|1337.1|1335.9|1336.1|1334.9|1337.1|1335.9|1335.2|1334|60
1688723700000|2023-07-07 09:55:00|1336|1334.8|1335.7|1334.5|1336.6|1335.4|1335.5|1334.3|68
1688724000000|2023-07-07 10:00:00|1335.6|1334.4|1335.6|1334.4|1336.4|1335.2|1335.2|1334|97
1688724300000|2023-07-07 10:05:00|1335.7|1334.5|1334.5|1333.3|1336.2|1335|1334.4|1333.2|140
1688724600000|2023-07-07 10:10:00|1335.1|1333.9|1335.6|1334.4|1335.8|1334.6|1334.6|1333.4|75
1688724900000|2023-07-07 10:15:00|1335.5|1334.3|1335.3|1334.1|1335.6|1334.4|1335|1333.8|37
1688725200000|2023-07-07 10:20:00|1335.5|1334.3|1335.7|1334.5|1336.3|1335.1|1335.2|1334|23
1688725500000|2023-07-07 10:25:00|1336|1334.8|1335.8|1334.6|1336.6|1335.4|1335.6|1334.4|28
1688725800000|2023-07-07 10:30:00|1335.9|1334.7|1336.6|1335.4|1336.8|1335.6|1335.8|1334.6|37
1688726100000|2023-07-07 10:35:00|1336.5|1335.3|1337.2|1336|1337.6|1336.4|1336.1|1334.9|30
1688726400000|2023-07-07 10:40:00|1337.3|1336.1|1336.1|1334.9|1337.3|1336.1|1336.1|1334.9|41
1688726700000|2023-07-07 10:45:00|1336.2|1335|1337.8|1336.6|1338.1|1336.9|1336.2|1335|77
1688727000000|2023-07-07 10:50:00|1337.6|1336.4|1335.5|1334.3|1337.6|1336.4|1335.5|1334.3|49
1688727300000|2023-07-07 10:55:00|1335.2|1334|1335.5|1334.3|1335.6|1334.4|1333.1|1331.9|239
1688727600000|2023-07-07 11:00:00|1335.4|1334.2|1335.1|1333.9|1336.1|1334.9|1334.3|1333.1|53
1688727900000|2023-07-07 11:05:00|1335|1333.8|1335.3|1334.1|1335.4|1334.2|1334.6|1333.4|29
1688728200000|2023-07-07 11:10:00|1335.5|1334.3|1334.7|1333.5|1335.6|1334.4|1334.4|1333.2|41
1688728500000|2023-07-07 11:15:00|1334.6|1333.4|1335.4|1334.2|1335.7|1334.5|1334.6|1333.4|48
1688728800000|2023-07-07 11:20:00|1335.2|1334|1333.5|1332.3|1335.2|1334|1333.4|1332.2|44
1688729100000|2023-07-07 11:25:00|1333.6|1332.4|1333.4|1332.2|1334.1|1332.9|1333.4|1332.2|24
1688729400000|2023-07-07 11:30:00|1333.5|1332.3|1334.5|1333.3|1334.6|1333.4|1333.4|1332.2|32
1688729700000|2023-07-07 11:35:00|1334.6|1333.4|1335.4|1334.2|1335.6|1334.4|1334.4|1333.2|42
1688730000000|2023-07-07 11:40:00|1335.5|1334.3|1334.4|1333.2|1335.6|1334.4|1333.9|1332.7|68
1688730300000|2023-07-07 11:45:00|1334.6|1333.4|1335.1|1333.9|1335.1|1333.9|1334.3|1333.1|26
1688730600000|2023-07-07 11:50:00|1334.9|1333.7|1333.7|1332.5|1335.1|1333.9|1333.6|1332.4|58
1688730900000|2023-07-07 11:55:00|1334.5|1333.3|1334.6|1333.4|1335.4|1334.2|1334.5|1333.3|44
1688731200000|2023-07-07 12:00:00|1334.7|1333.5|1335.4|1334.2|1335.4|1334.2|1334.7|1333.5|3
1688731500000|2023-07-07 12:05:00|1335.2|1334|1334.7|1333.5|1335.9|1334.7|1334.4|1333.2|60
1688731800000|2023-07-07 12:10:00|1334.6|1333.4|1334|1332.8|1334.6|1333.4|1333.9|1332.7|78
1688732100000|2023-07-07 12:15:00|1334.1|1332.9|1333.7|1332.5|1334.4|1333.2|1333.4|1332.2|106
1688732400000|2023-07-07 12:20:00|1333.6|1332.4|1333.9|1332.7|1333.9|1332.7|1332.6|1331.4|63
1688732700000|2023-07-07 12:25:00|1333.7|1332.5|1333.2|1332|1333.7|1332.5|1332.9|1331.7|63
1688733000000|2023-07-07 12:30:00|1333.4|1332.2|1336.4|1335.2|1336.7|1335.5|1333.4|1332.2|190
1688733300000|2023-07-07 12:35:00|1336.5|1335.3|1333|1331.8|1337.1|1335.9|1331.7|1330.5|445
1688733600000|2023-07-07 12:40:00|1332.9|1331.7|1333.3|1332.1|1333.6|1332.4|1329.6|1328.4|360
1688736600000|2023-07-07 13:30:00|1332.8|1331.6|1333.9|1332.7|1335.6|1334.4|1330.4|1329.2|2144
1688736900000|2023-07-07 13:35:00|1333.8|1332.6|1330|1328.8|1334.2|1333|1328.4|1327.2|1037
1688737200000|2023-07-07 13:40:00|1330.1|1328.9|1328.5|1327.3|1332.9|1331.7|1327.9|1326.7|857
1688737500000|2023-07-07 13:45:00|1328.4|1327.2|1333.4|1332.2|1333.6|1332.4|1328.1|1326.9|1007
1688737800000|2023-07-07 13:50:00|1333.6|1332.4|1330.3|1329.1|1334.5|1333.3|1327.9|1326.7|681
1688738100000|2023-07-07 13:55:00|1330.4|1329.2|1328.9|1327.7|1331.4|1330.2|1328.6|1327.4|432
1688738400000|2023-07-07 14:00:00|1328.6|1327.4|1329.1|1327.9|1329.8|1328.6|1327.6|1326.4|660
1688738700000|2023-07-07 14:05:00|1329|1327.8|1330.6|1329.4|1331.4|1330.2|1327.9|1326.7|490
1688739000000|2023-07-07 14:10:00|1330.5|1329.3|1330.9|1329.7|1333.1|1331.9|1330.4|1329.2|634
1688739300000|2023-07-07 14:15:00|1330.7|1329.5|1326.7|1325.5|1330.9|1329.7|1326.4|1325.2|720
1688739600000|2023-07-07 14:20:00|1326.8|1325.6|1324.5|1323.3|1326.8|1325.6|1322.7|1321.5|1110
1688739900000|2023-07-07 14:25:00|1324.4|1323.2|1324.8|1323.6|1325.3|1324.1|1322.4|1321.2|901
1688740200000|2023-07-07 14:30:00|1324.9|1323.7|1325.6|1324.4|1325.9|1324.7|1322.6|1321.4|707
1688740500000|2023-07-07 14:35:00|1325.4|1324.2|1327.8|1326.6|1328.3|1327.1|1325.1|1323.9|866
1688740800000|2023-07-07 14:40:00|1328|1326.8|1327.1|1325.9|1328.6|1327.4|1326.1|1324.9|554
1688741100000|2023-07-07 14:45:00|1327|1325.8|1329.6|1328.4|1329.8|1328.6|1325.8|1324.6|710
1688741400000|2023-07-07 14:50:00|1329.5|1328.3|1329.8|1328.6|1330|1328.8|1328.1|1326.9|665
1688741700000|2023-07-07 14:55:00|1329.7|1328.5|1327.7|1326.5|1330.1|1328.9|1327.6|1326.4|352
1688742000000|2023-07-07 15:00:00|1327.6|1326.4|1329.8|1328.6|1330.3|1329.1|1326.1|1324.9|475
1688742300000|2023-07-07 15:05:00|1329.7|1328.5|1327.8|1326.6|1330.3|1329.1|1327.6|1326.4|346
1688742600000|2023-07-07 15:10:00|1328|1326.8|1325.7|1324.5|1328.6|1327.4|1325|1323.8|363
1688742900000|2023-07-07 15:15:00|1325.8|1324.6|1324.1|1322.9|1326.1|1324.9|1323.6|1322.4|440
1688743200000|2023-07-07 15:20:00|1324|1322.8|1325.3|1324.1|1326.1|1324.9|1323.8|1322.6|234
1688743500000|2023-07-07 15:25:00|1325.2|1324|1324.8|1323.6|1325.6|1324.4|1324.1|1322.9|209
1688743800000|2023-07-07 15:30:00|1325.1|1323.9|1325.3|1324.1|1326.6|1325.4|1325.1|1323.9|324
1688744100000|2023-07-07 15:35:00|1325.7|1324.5|1327.6|1326.4|1328.7|1327.5|1325.1|1323.9|261
1688744400000|2023-07-07 15:40:00|1327.5|1326.3|1325.1|1323.9|1327.6|1326.4|1325.1|1323.9|207
1688744700000|2023-07-07 15:45:00|1324.8|1323.6|1324.6|1323.4|1325.6|1324.4|1324.3|1323.1|255
1688745000000|2023-07-07 15:50:00|1324.5|1323.3|1326.6|1325.4|1326.6|1325.4|1323.8|1322.6|454
1688745300000|2023-07-07 15:55:00|1326.3|1325.1|1327.1|1325.9|1328.1|1326.9|1326.1|1324.9|443
1688745600000|2023-07-07 16:00:00|1327|1325.8|1327.3|1326.1|1328.1|1326.9|1326.3|1325.1|277
1688745900000|2023-07-07 16:05:00|1327|1325.8|1326|1324.8|1327|1325.8|1324.8|1323.6|321
1688746200000|2023-07-07 16:10:00|1325.9|1324.7|1325.1|1323.9|1327.3|1326.1|1325.1|1323.9|259
1688746500000|2023-07-07 16:15:00|1325|1323.8|1323.8|1322.6|1325|1323.8|1323.3|1322.1|242
1688746800000|2023-07-07 16:20:00|1323.7|1322.5|1324.6|1323.4|1325|1323.8|1323.6|1322.4|242
1688747100000|2023-07-07 16:25:00|1324.3|1323.1|1325.3|1324.1|1325.6|1324.4|1323.8|1322.6|230
1688747400000|2023-07-07 16:30:00|1325.6|1324.4|1323.7|1322.5|1326|1324.8|1323.7|1322.5|296
1688747700000|2023-07-07 16:35:00|1323.6|1322.4|1322.3|1321.1|1323.7|1322.5|1321.8|1320.6|539
1688748000000|2023-07-07 16:40:00|1322.1|1320.9|1323.6|1322.4|1323.8|1322.6|1321.8|1320.6|415
1688748300000|2023-07-07 16:45:00|1323.3|1322.1|1322.3|1321.1|1323.7|1322.5|1322.3|1321.1|184
1688748600000|2023-07-07 16:50:00|1322.5|1321.3|1321.1|1319.9|1322.8|1321.6|1319.1|1317.9|1000
1688748900000|2023-07-07 16:55:00|1320.8|1319.6|1320.1|1318.9|1320.8|1319.6|1319.6|1318.4|467
1688749200000|2023-07-07 17:00:00|1319.8|1318.6|1320.3|1319.1|1321.3|1320.1|1318.7|1317.5|366
1688749500000|2023-07-07 17:05:00|1320|1318.8|1321.8|1320.6|1322.2|1321|1319.8|1318.6|989
1688749800000|2023-07-07 17:10:00|1321.9|1320.7|1320.9|1319.7|1321.9|1320.7|1320.1|1318.9|778
1688750100000|2023-07-07 17:15:00|1320.8|1319.6|1320.4|1319.2|1321.4|1320.2|1319.3|1318.1|281
1688750400000|2023-07-07 17:20:00|1320.6|1319.4|1322|1320.8|1322.4|1321.2|1320.6|1319.4|248
1688750700000|2023-07-07 17:25:00|1322.1|1320.9|1320.1|1318.9|1322.1|1320.9|1319.8|1318.6|301
1688751000000|2023-07-07 17:30:00|1320|1318.8|1319.1|1317.9|1320.1|1318.9|1319.1|1317.9|222
1688751300000|2023-07-07 17:35:00|1319.3|1318.1|1320.9|1319.7|1320.9|1319.7|1318.8|1317.6|324
1688751600000|2023-07-07 17:40:00|1321.1|1319.9|1319.7|1318.5|1321.1|1319.9|1319.6|1318.4|272
1688751900000|2023-07-07 17:45:00|1319.6|1318.4|1320.6|1319.4|1320.6|1319.4|1318.6|1317.4|641
1688752200000|2023-07-07 17:50:00|1320.8|1319.6|1322.1|1320.9|1322.3|1321.1|1320.8|1319.6|655
1688752500000|2023-07-07 17:55:00|1322|1320.8|1320.8|1319.6|1322.3|1321.1|1320.6|1319.4|483
1688752800000|2023-07-07 18:00:00|1320.7|1319.5|1320|1318.8|1321.1|1319.9|1319.7|1318.5|744
1688753100000|2023-07-07 18:05:00|1319.8|1318.6|1318.4|1317.2|1319.8|1318.6|1318|1316.8|998
1688753400000|2023-07-07 18:10:00|1318.2|1317|1319.8|1318.6|1319.8|1318.6|1316.8|1315.6|1645
1688753700000|2023-07-07 18:15:00|1319.7|1318.5|1320.5|1319.3|1321.6|1320.4|1319.4|1318.2|1779
1688962800000|2023-07-10 04:20:00|1324.2|1323|1324.2|1323|1324.2|1323|1324|1322.8|4
1688963100000|2023-07-10 04:25:00|1324.1|1322.9|1324.5|1323.3|1324.5|1323.3|1324|1322.8|7
1688963400000|2023-07-10 04:30:00|1325|1323.8|1325.1|1323.9|1325.3|1324.1|1324.7|1323.5|14
1688963700000|2023-07-10 04:35:00|1325.2|1324|1325.1|1323.9|1325.6|1324.4|1325|1323.8|18
1688964000000|2023-07-10 04:40:00|1325|1323.8|1325.1|1323.9|1325.2|1324|1324.7|1323.5|8
1688964300000|2023-07-10 04:45:00|1325.2|1324|1325.2|1324|1325.9|1324.7|1325.2|1324|26
1688964600000|2023-07-10 04:50:00|1325.1|1323.9|1325.2|1324|1325.5|1324.3|1325.1|1323.9|5
1688964900000|2023-07-10 04:55:00|1324.9|1323.7|1324.7|1323.5|1325.2|1324|1324.5|1323.3|38
1688965200000|2023-07-10 05:00:00|1324.9|1323.7|1325.6|1324.4|1325.6|1324.4|1324.9|1323.7|33
1688965500000|2023-07-10 05:05:00|1325.5|1324.3|1325.7|1324.5|1325.9|1324.7|1325.2|1324|15
1688965800000|2023-07-10 05:10:00|1325.9|1324.7|1326|1324.8|1326.2|1325|1325.5|1324.3|70
1688966100000|2023-07-10 05:15:00|1326.1|1324.9|1325.7|1324.5|1326.2|1325|1325.2|1324|56
1688966400000|2023-07-10 05:20:00|1325.8|1324.6|1325.4|1324.2|1326|1324.8|1325.2|1324|25
1688966700000|2023-07-10 05:25:00|1325.2|1324|1325.5|1324.3|1325.9|1324.7|1325.2|1324|7
1688967000000|2023-07-10 05:30:00|1325.2|1324|1326.5|1325.3|1327.2|1326|1325.2|1324|171
1688967300000|2023-07-10 05:35:00|1326.6|1325.4|1326.4|1325.2|1326.9|1325.7|1325.3|1324.1|145
1688967600000|2023-07-10 05:40:00|1326.2|1325|1327|1325.8|1327|1325.8|1325.2|1324|155
1688967900000|2023-07-10 05:45:00|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326|1324.8|213
1688968200000|2023-07-10 05:50:00|1326.7|1325.5|1327.2|1326|1327.2|1326|1326.1|1324.9|82
1688968500000|2023-07-10 05:55:00|1327|1325.8|1326|1324.8|1327|1325.8|1325.7|1324.5|123
1688968800000|2023-07-10 06:00:00|1326.3|1325.1|1326.6|1325.4|1327.2|1326|1326.3|1325.1|87
1688969100000|2023-07-10 06:05:00|1326.5|1325.3|1327.6|1326.4|1328|1326.8|1326|1324.8|96
1688969400000|2023-07-10 06:10:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1326.5|1325.3|89
1688969700000|2023-07-10 06:15:00|1326.8|1325.6|1328|1326.8|1328.2|1327|1326.7|1325.5|64
1688970000000|2023-07-10 06:20:00|1328.1|1326.9|1327.6|1326.4|1328.2|1327|1327.1|1325.9|89
1688970300000|2023-07-10 06:25:00|1327.7|1326.5|1329.2|1328|1329.3|1328.1|1327.5|1326.3|114
1688970600000|2023-07-10 06:30:00|1329.3|1328.1|1329.5|1328.3|1329.6|1328.4|1328.7|1327.5|98
1688970900000|2023-07-10 06:35:00|1329.8|1328.6|1330|1328.8|1330.7|1329.5|1329.7|1328.5|144
1688971200000|2023-07-10 06:40:00|1329.7|1328.5|1329.4|1328.2|1330.2|1329|1329.4|1328.2|175
1688971500000|2023-07-10 06:45:00|1329.7|1328.5|1330.7|1329.5|1330.7|1329.5|1329.7|1328.5|122
1688971800000|2023-07-10 06:50:00|1330.6|1329.4|1331.4|1330.2|1331.7|1330.5|1330.6|1329.4|224
1688972100000|2023-07-10 06:55:00|1331.6|1330.4|1330.8|1329.6|1332.2|1331|1330.2|1329|180
1688972400000|2023-07-10 07:00:00|1330.7|1329.5|1330.9|1329.7|1332|1330.8|1330.7|1329.5|74
1688972700000|2023-07-10 07:05:00|1331.1|1329.9|1331.7|1330.5|1331.9|1330.7|1330.7|1329.5|75
1688973000000|2023-07-10 07:10:00|1331.6|1330.4|1331.7|1330.5|1332.2|1331|1331.3|1330.1|173
1688973300000|2023-07-10 07:15:00|1331.9|1330.7|1331.8|1330.6|1332.2|1331|1331.5|1330.3|49
1688973600000|2023-07-10 07:20:00|1331.9|1330.7|1332.8|1331.6|1333.2|1332|1331.7|1330.5|192
1688973900000|2023-07-10 07:25:00|1332.7|1331.5|1333.6|1332.4|1333.6|1332.4|1332.5|1331.3|214
1688974200000|2023-07-10 07:30:00|1333.3|1332.1|1333.7|1332.5|1333.7|1332.5|1333.1|1331.9|67
1688974500000|2023-07-10 07:35:00|1333.6|1332.4|1333.7|1332.5|1333.9|1332.7|1331.8|1330.6|174
1688974800000|2023-07-10 07:40:00|1333.9|1332.7|1335.6|1334.4|1336|1334.8|1333.9|1332.7|300
1688975100000|2023-07-10 07:45:00|1335.7|1334.5|1335.9|1334.7|1336.2|1335|1335.5|1334.3|93
1688975400000|2023-07-10 07:50:00|1336|1334.8|1335.7|1334.5|1336.2|1335|1335.7|1334.5|33
1688975700000|2023-07-10 07:55:00|1335.4|1334.2|1336.2|1335|1337.1|1335.9|1335.4|1334.2|203
1688976000000|2023-07-10 08:00:00|1336.5|1335.3|1337|1335.8|1337|1335.8|1335.9|1334.7|90
1688976300000|2023-07-10 08:05:00|1336.9|1335.7|1335.9|1334.7|1337.3|1336.1|1335.9|1334.7|143
1688976600000|2023-07-10 08:10:00|1335.7|1334.5|1336.5|1335.3|1336.7|1335.5|1335.6|1334.4|87
1688976900000|2023-07-10 08:15:00|1336.6|1335.4|1336.7|1335.5|1336.9|1335.7|1336.5|1335.3|37
1688977200000|2023-07-10 08:20:00|1336.5|1335.3|1338|1336.8|1338|1336.8|1336.5|1335.3|111
1688977500000|2023-07-10 08:25:00|1337.8|1336.6|1337.7|1336.5|1338|1336.8|1337.5|1336.3|54
1688977800000|2023-07-10 08:30:00|1337.6|1336.4|1338.5|1337.3|1338.7|1337.5|1337.6|1336.4|107
1688978100000|2023-07-10 08:35:00|1338.4|1337.2|1338.5|1337.3|1338.7|1337.5|1338.4|1337.2|59
1688978400000|2023-07-10 08:40:00|1338.6|1337.4|1338.5|1337.3|1339.2|1338|1338.5|1337.3|151
1688978700000|2023-07-10 08:45:00|1338.7|1337.5|1338.9|1337.7|1339.2|1338|1338.7|1337.5|48
1688979000000|2023-07-10 08:50:00|1339|1337.8|1340.1|1338.9|1340.2|1339|1338.7|1337.5|151
1688979300000|2023-07-10 08:55:00|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.7|1338.5|56
1688979600000|2023-07-10 09:00:00|1340|1338.8|1343.1|1341.9|1343.2|1342|1339.9|1338.7|337
1688979900000|2023-07-10 09:05:00|1343|1341.8|1342.2|1341|1343.2|1342|1341.7|1340.5|700
1688980200000|2023-07-10 09:10:00|1342.1|1340.9|1340.3|1339.1|1343.2|1342|1340.1|1338.9|305
1688980500000|2023-07-10 09:15:00|1340.1|1338.9|1342|1340.8|1342|1340.8|1339.7|1338.5|201
1688980800000|2023-07-10 09:20:00|1342.1|1340.9|1342.3|1341.1|1342.7|1341.5|1341.5|1340.3|65
1688981100000|2023-07-10 09:25:00|1342.4|1341.2|1341.6|1340.4|1342.5|1341.3|1341.2|1340|69
1688981400000|2023-07-10 09:30:00|1341.2|1340|1342.4|1341.2|1342.4|1341.2|1341.1|1339.9|232
1688981700000|2023-07-10 09:35:00|1342.5|1341.3|1340.2|1339|1343.2|1342|1339.5|1338.3|203
1688982000000|2023-07-10 09:40:00|1340|1338.8|1341.2|1340|1341.5|1340.3|1340|1338.8|103
1688982300000|2023-07-10 09:45:00|1341.3|1340.1|1341.2|1340|1341.5|1340.3|1341|1339.8|60
1688982600000|2023-07-10 09:50:00|1341|1339.8|1341.1|1339.9|1341.2|1340|1340|1338.8|140
1688982900000|2023-07-10 09:55:00|1341.2|1340|1341.2|1340|1341.4|1340.2|1340.8|1339.6|26
1688983200000|2023-07-10 10:00:00|1341.3|1340.1|1342.3|1341.1|1343|1341.8|1341.1|1339.9|132
1688983500000|2023-07-10 10:05:00|1342.2|1341|1341.7|1340.5|1342.7|1341.5|1341.5|1340.3|159
1688983800000|2023-07-10 10:10:00|1341.8|1340.6|1340.7|1339.5|1341.8|1340.6|1339.6|1338.4|85
1688984100000|2023-07-10 10:15:00|1340.5|1339.3|1338.6|1337.4|1340.7|1339.5|1338.6|1337.4|68
1688984400000|2023-07-10 10:20:00|1338.8|1337.6|1340.6|1339.4|1340.7|1339.5|1338.8|1337.6|72
1688984700000|2023-07-10 10:25:00|1340.3|1339.1|1340|1338.8|1340.7|1339.5|1339.2|1338|67
1688985000000|2023-07-10 10:30:00|1339.8|1338.6|1340.1|1338.9|1340.2|1339|1339.5|1338.3|75
1688985300000|2023-07-10 10:35:00|1340.2|1339|1339.4|1338.2|1340.4|1339.2|1339.3|1338.1|84
1688985600000|2023-07-10 10:40:00|1339.2|1338|1342.5|1341.3|1342.6|1341.4|1339.2|1338|83
1688985900000|2023-07-10 10:45:00|1342.2|1341|1341.2|1340|1342.3|1341.1|1341.2|1340|59
1688986200000|2023-07-10 10:50:00|1341.5|1340.3|1342.5|1341.3|1342.5|1341.3|1340.8|1339.6|44
1688986500000|2023-07-10 10:55:00|1342.6|1341.4|1343|1341.8|1343.2|1342|1342.3|1341.1|81
1688986800000|2023-07-10 11:00:00|1343.1|1341.9|1341.7|1340.5|1344.7|1343.5|1341.7|1340.5|170
1688987100000|2023-07-10 11:05:00|1342|1340.8|1341.1|1339.9|1342.2|1341|1340.5|1339.3|76
1688987400000|2023-07-10 11:10:00|1341.2|1340|1342.2|1341|1342.2|1341|1340.2|1339|108
1688987700000|2023-07-10 11:15:00|1342|1340.8|1341.7|1340.5|1342.5|1341.3|1341.2|1340|114
1688988000000|2023-07-10 11:20:00|1341.8|1340.6|1342.2|1341|1342.5|1341.3|1341.1|1339.9|111
1688988300000|2023-07-10 11:25:00|1342.5|1341.3|1342.7|1341.5|1343.5|1342.3|1342.2|1341|73
1688988600000|2023-07-10 11:30:00|1342.8|1341.6|1342.4|1341.2|1343.2|1342|1341.6|1340.4|114
1688988900000|2023-07-10 11:35:00|1342.3|1341.1|1343.3|1342.1|1343.8|1342.6|1342.1|1340.9|79
1688989200000|2023-07-10 11:40:00|1343.4|1342.2|1344.4|1343.2|1344.7|1343.5|1343.4|1342.2|109
1688989500000|2023-07-10 11:45:00|1344.6|1343.4|1343.5|1342.3|1344.7|1343.5|1343.3|1342.1|158
1688989800000|2023-07-10 11:50:00|1343.3|1342.1|1342.2|1341|1343.7|1342.5|1342.2|1341|132
1688990100000|2023-07-10 11:55:00|1342.1|1340.9|1341.2|1340|1342.9|1341.7|1341|1339.8|208
1688990400000|2023-07-10 12:00:00|1341.3|1340.1|1340.6|1339.4|1341.5|1340.3|1340.4|1339.2|124
1688990700000|2023-07-10 12:05:00|1340.7|1339.5|1339.2|1338|1340.9|1339.7|1339.2|1338|232
1688991000000|2023-07-10 12:10:00|1339|1337.8|1336.3|1335.1|1339|1337.8|1335.2|1334|433
1688991300000|2023-07-10 12:15:00|1336.2|1335|1337.7|1336.5|1338.2|1337|1335.8|1334.6|173
1688991600000|2023-07-10 12:20:00|1337.9|1336.7|1337.7|1336.5|1338.2|1337|1336.7|1335.5|235
1688991900000|2023-07-10 12:25:00|1337.8|1336.6|1339.8|1338.6|1339.8|1338.6|1337.8|1336.6|184
1688992200000|2023-07-10 12:30:00|1339.6|1338.4|1339.8|1338.6|1340|1338.8|1339.2|1338|109
1688992500000|2023-07-10 12:35:00|1339.7|1338.5|1340.7|1339.5|1341.5|1340.3|1339.7|1338.5|172
1688992800000|2023-07-10 12:40:00|1340.5|1339.3|1340.2|1339|1341.8|1340.6|1340.2|1339|209
1688995800000|2023-07-10 13:30:00|1341.2|1340|1343.1|1341.9|1346|1344.8|1339.7|1338.5|2736
1688996100000|2023-07-10 13:35:00|1343.8|1342.6|1345|1343.8|1346|1344.8|1343.2|1342|1251
1688996400000|2023-07-10 13:40:00|1345.2|1344|1342.4|1341.2|1345.2|1344|1340.2|1339|1179
1688996700000|2023-07-10 13:45:00|1342.5|1341.3|1341.3|1340.1|1343.2|1342|1340.5|1339.3|811
1688997000000|2023-07-10 13:50:00|1341.2|1340|1339.9|1338.7|1341.9|1340.7|1338.2|1337|977
1688997300000|2023-07-10 13:55:00|1340.1|1338.9|1339.7|1338.5|1342.2|1341|1338.7|1337.5|590
1688997600000|2023-07-10 14:00:00|1339.8|1338.6|1340.7|1339.5|1341.4|1340.2|1337.7|1336.5|970
1688997900000|2023-07-10 14:05:00|1340.8|1339.6|1340.4|1339.2|1341.7|1340.5|1339.3|1338.1|673
1688998200000|2023-07-10 14:10:00|1340.6|1339.4|1344.2|1343|1345|1343.8|1340.4|1339.2|799
1688998500000|2023-07-10 14:15:00|1344.3|1343.1|1344.8|1343.6|1346|1344.8|1344.2|1343|533
1688998800000|2023-07-10 14:20:00|1344.9|1343.7|1346.4|1345.2|1347.4|1346.2|1343.9|1342.7|793
1688999100000|2023-07-10 14:25:00|1346.6|1345.4|1348|1346.8|1348.7|1347.5|1345.7|1344.5|905
1688999400000|2023-07-10 14:30:00|1348.2|1347|1348.2|1347|1351.2|1350|1347.2|1346|1430
1688999700000|2023-07-10 14:35:00|1348.4|1347.2|1347.6|1346.4|1350.2|1349|1345.4|1344.2|799
1689000000000|2023-07-10 14:40:00|1347.3|1346.1|1347.2|1346|1348.7|1347.5|1346.4|1345.2|731
1689000300000|2023-07-10 14:45:00|1347.3|1346.1|1347.9|1346.7|1348.7|1347.5|1347.2|1346|439
1689000600000|2023-07-10 14:50:00|1348|1346.8|1350.2|1349|1350.7|1349.5|1347.7|1346.5|710
1689000900000|2023-07-10 14:55:00|1350.4|1349.2|1348.8|1347.6|1350.8|1349.6|1348.2|1347|592
1689001200000|2023-07-10 15:00:00|1348.7|1347.5|1349.4|1348.2|1351|1349.8|1348.7|1347.5|660
1689001500000|2023-07-10 15:05:00|1349.7|1348.5|1347.7|1346.5|1349.9|1348.7|1346.8|1345.6|768
1689001800000|2023-07-10 15:10:00|1347.6|1346.4|1348.2|1347|1349.9|1348.7|1347.2|1346|640
1689002100000|2023-07-10 15:15:00|1347.9|1346.7|1350.4|1349.2|1350.5|1349.3|1347.3|1346.1|586
1689002400000|2023-07-10 15:20:00|1350.5|1349.3|1347.9|1346.7|1350.5|1349.3|1347.7|1346.5|515
1689002700000|2023-07-10 15:25:00|1348.2|1347|1349.1|1347.9|1349.2|1348|1347.7|1346.5|401
1689003000000|2023-07-10 15:30:00|1348.9|1347.7|1350.2|1349|1350.2|1349|1348.7|1347.5|476
1689003300000|2023-07-10 15:35:00|1349.7|1348.5|1350.2|1349|1350.2|1349|1349.3|1348.1|461
1689003600000|2023-07-10 15:40:00|1350.4|1349.2|1352|1350.8|1352.7|1351.5|1350.4|1349.2|1250
1689003900000|2023-07-10 15:45:00|1352.2|1351|1350.1|1348.9|1354.4|1353.2|1349.4|1348.2|662
1689004200000|2023-07-10 15:50:00|1350.2|1349|1348.4|1347.2|1351.5|1350.3|1348.4|1347.2|601
1689004500000|2023-07-10 15:55:00|1348.2|1347|1349.3|1348.1|1350.4|1349.2|1347.9|1346.7|361
1689004800000|2023-07-10 16:00:00|1349.4|1348.2|1350.3|1349.1|1351.7|1350.5|1348.9|1347.7|320
1689005100000|2023-07-10 16:05:00|1350.4|1349.2|1352.4|1351.2|1352.7|1351.5|1349.7|1348.5|657
1689005400000|2023-07-10 16:10:00|1352.2|1351|1348.9|1347.7|1352.2|1351|1348.8|1347.6|465
1689005700000|2023-07-10 16:15:00|1349.2|1348|1350.8|1349.6|1351.7|1350.5|1348.9|1347.7|274
1689006000000|2023-07-10 16:20:00|1350.7|1349.5|1352.1|1350.9|1352.2|1351|1349.9|1348.7|389
1689006300000|2023-07-10 16:25:00|1352.2|1351|1352.6|1351.4|1353.4|1352.2|1352.1|1350.9|332
1689006600000|2023-07-10 16:30:00|1352.4|1351.2|1352.4|1351.2|1352.9|1351.7|1352.2|1351|254
1689006900000|2023-07-10 16:35:00|1352.6|1351.4|1352.4|1351.2|1353.7|1352.5|1351.4|1350.2|461
1689007200000|2023-07-10 16:40:00|1352.6|1351.4|1351.4|1350.2|1353.2|1352|1351.4|1350.2|310
1689007500000|2023-07-10 16:45:00|1351.2|1350|1350.3|1349.1|1351.7|1350.5|1350.1|1348.9|470
1689007800000|2023-07-10 16:50:00|1350.4|1349.2|1350.4|1349.2|1352.4|1351.2|1350.3|1349.1|525
1689008100000|2023-07-10 16:55:00|1350.7|1349.5|1349.8|1348.6|1351.2|1350|1349.4|1348.2|708
1689008400000|2023-07-10 17:00:00|1349.9|1348.7|1352.2|1351|1352.4|1351.2|1349.8|1348.6|532
1689008700000|2023-07-10 17:05:00|1352.4|1351.2|1352.6|1351.4|1352.7|1351.5|1351.1|1349.9|454
1689009000000|2023-07-10 17:10:00|1352.7|1351.5|1353.4|1352.2|1354.2|1353|1352.4|1351.2|451
1689009300000|2023-07-10 17:15:00|1353.6|1352.4|1352.9|1351.7|1354.7|1353.5|1352.2|1351|549
1689009600000|2023-07-10 17:20:00|1352.7|1351.5|1348.8|1347.6|1352.9|1351.7|1348.8|1347.6|696
1689009900000|2023-07-10 17:25:00|1348.7|1347.5|1348.6|1347.4|1349.9|1348.7|1348.2|1347|403
1689010200000|2023-07-10 17:30:00|1348.4|1347.2|1349.2|1348|1349.2|1348|1347.6|1346.4|566
1689010500000|2023-07-10 17:35:00|1349.3|1348.1|1348.8|1347.6|1349.8|1348.6|1348.7|1347.5|381
1689010800000|2023-07-10 17:40:00|1348.7|1347.5|1348.4|1347.2|1349.2|1348|1348|1346.8|322
1689011100000|2023-07-10 17:45:00|1348.5|1347.3|1348.6|1347.4|1348.8|1347.6|1347.2|1346|539
1689011400000|2023-07-10 17:50:00|1348.4|1347.2|1347.9|1346.7|1349.7|1348.5|1347.8|1346.6|518
1689011700000|2023-07-10 17:55:00|1348|1346.8|1348.2|1347|1348.7|1347.5|1347.4|1346.2|351
1689012000000|2023-07-10 18:00:00|1348.1|1346.9|1347.4|1346.2|1349.4|1348.2|1346.9|1345.7|484
1689012300000|2023-07-10 18:05:00|1347.5|1346.3|1345.3|1344.1|1347.5|1346.3|1345.2|1344|735
1689012600000|2023-07-10 18:10:00|1345.4|1344.2|1346.7|1345.5|1347.2|1346|1345.2|1344|2398
1689012900000|2023-07-10 18:15:00|1346.5|1345.3|1344.5|1343.3|1347|1345.8|1344|1342.8|832
1689033600000|2023-07-11 00:00:00|1348.4|1347.2|1348.5|1347.3|1353.9|1352.7|1348|1346.8|1175
1689033900000|2023-07-11 00:05:00|1348|1346.8|1350.1|1348.9|1350.1|1348.9|1345.5|1344.3|526
1689034200000|2023-07-11 00:10:00|1350|1348.8|1352.3|1351.1|1352.3|1351.1|1347.8|1346.6|316
1689034500000|2023-07-11 00:15:00|1352.1|1350.9|1351.2|1350|1352.1|1350.9|1349.6|1348.4|166
1689034800000|2023-07-11 00:20:00|1351.3|1350.1|1353.4|1352.2|1353.5|1352.3|1351.3|1350.1|63
1689035100000|2023-07-11 00:25:00|1353.6|1352.4|1353.9|1352.7|1354.5|1353.3|1353.4|1352.2|139
1689035400000|2023-07-11 00:30:00|1353.8|1352.6|1353.6|1352.4|1354.7|1353.5|1353.4|1352.2|78
1689035700000|2023-07-11 00:35:00|1353.4|1352.2|1355.7|1354.5|1355.9|1354.7|1353.4|1352.2|493
1689036000000|2023-07-11 00:40:00|1355.8|1354.6|1359.8|1358.6|1360|1358.8|1355.8|1354.6|414
1689036300000|2023-07-11 00:45:00|1359.7|1358.5|1359.9|1358.7|1361.1|1359.9|1359.4|1358.2|187
1689036600000|2023-07-11 00:50:00|1359.5|1358.3|1358.4|1357.2|1359.6|1358.4|1358.4|1357.2|210
1689036900000|2023-07-11 00:55:00|1358.7|1357.5|1358.4|1357.2|1359|1357.8|1358.4|1357.2|127
1689037200000|2023-07-11 01:00:00|1357.9|1356.7|1358.6|1357.4|1358.9|1357.7|1357.2|1356|167
1689037500000|2023-07-11 01:05:00|1358.7|1357.5|1358.9|1357.7|1359.4|1358.2|1358.6|1357.4|121
1689037800000|2023-07-11 01:10:00|1358.8|1357.6|1360|1358.8|1360.1|1358.9|1358.8|1357.6|112
1689038100000|2023-07-11 01:15:00|1359.9|1358.7|1359.1|1357.9|1360.2|1359|1359.1|1357.9|120
1689038400000|2023-07-11 01:20:00|1359|1357.8|1358.9|1357.7|1359.5|1358.3|1358.3|1357.1|199
1689038700000|2023-07-11 01:25:00|1358.6|1357.4|1358.4|1357.2|1359.4|1358.2|1358.4|1357.2|75
1689039000000|2023-07-11 01:30:00|1357.9|1356.7|1355.8|1354.6|1358|1356.8|1355.8|1354.6|164
1689039300000|2023-07-11 01:35:00|1356|1354.8|1352.7|1351.5|1356.7|1355.5|1352.6|1351.4|239
1689039600000|2023-07-11 01:40:00|1352.9|1351.7|1355.5|1354.3|1355.8|1354.6|1352.9|1351.7|116
1689039900000|2023-07-11 01:45:00|1355.7|1354.5|1355.4|1354.2|1356|1354.8|1355.4|1354.2|108
1689040200000|2023-07-11 01:50:00|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1354.4|1353.2|130
1689040500000|2023-07-11 01:55:00|1355.5|1354.3|1352|1350.8|1355.5|1354.3|1351.9|1350.7|137
1689040800000|2023-07-11 02:00:00|1352.1|1350.9|1351.6|1350.4|1352.8|1351.6|1351.5|1350.3|85
1689041100000|2023-07-11 02:05:00|1351.4|1350.2|1351.4|1350.2|1352|1350.8|1350.4|1349.2|200
1689041400000|2023-07-11 02:10:00|1351.5|1350.3|1351.4|1350.2|1352|1350.8|1350.5|1349.3|129
1689041700000|2023-07-11 02:15:00|1351.3|1350.1|1350.8|1349.6|1351.6|1350.4|1350.8|1349.6|17
1689042000000|2023-07-11 02:20:00|1350.4|1349.2|1352.7|1351.5|1352.7|1351.5|1349.7|1348.5|120
1689042300000|2023-07-11 02:25:00|1352.6|1351.4|1352|1350.8|1352.7|1351.5|1352|1350.8|37
1689042600000|2023-07-11 02:30:00|1351.9|1350.7|1351.7|1350.5|1353|1351.8|1351.6|1350.4|142
1689042900000|2023-07-11 02:35:00|1351.6|1350.4|1352.1|1350.9|1352.1|1350.9|1351.5|1350.3|160
1689043200000|2023-07-11 02:40:00|1352|1350.8|1352.7|1351.5|1353|1351.8|1352|1350.8|61
1689043500000|2023-07-11 02:45:00|1352.6|1351.4|1351.7|1350.5|1352.8|1351.6|1351.6|1350.4|106
1689043800000|2023-07-11 02:50:00|1351.5|1350.3|1354.7|1353.5|1354.8|1353.6|1351.4|1350.2|205
1689044100000|2023-07-11 02:55:00|1354.8|1353.6|1355.7|1354.5|1355.7|1354.5|1354.8|1353.6|109
1689044400000|2023-07-11 03:00:00|1355.8|1354.6|1354.7|1353.5|1355.8|1354.6|1353.9|1352.7|41
1689044700000|2023-07-11 03:05:00|1354.8|1353.6|1355.3|1354.1|1355.3|1354.1|1354.4|1353.2|36
1689045000000|2023-07-11 03:10:00|1355.1|1353.9|1354.5|1353.3|1355.2|1354|1353.7|1352.5|116
1689045300000|2023-07-11 03:15:00|1354.6|1353.4|1354.2|1353|1354.7|1353.5|1353.6|1352.4|50
1689045600000|2023-07-11 03:20:00|1354.3|1353.1|1353.7|1352.5|1354.7|1353.5|1353.5|1352.3|22
1689045900000|2023-07-11 03:25:00|1353.6|1352.4|1354.1|1352.9|1354.3|1353.1|1353.5|1352.3|11
1689046200000|2023-07-11 03:30:00|1354|1352.8|1353.7|1352.5|1354|1352.8|1353.4|1352.2|15
1689046500000|2023-07-11 03:35:00|1353.5|1352.3|1353.4|1352.2|1353.7|1352.5|1352.9|1351.7|32
1689046800000|2023-07-11 03:40:00|1353.3|1352.1|1353|1351.8|1353.3|1352.1|1353|1351.8|7
1689047100000|2023-07-11 03:45:00|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|22
1689047400000|2023-07-11 03:50:00|1353.3|1352.1|1352.9|1351.7|1353.4|1352.2|1352.8|1351.6|34
1689047700000|2023-07-11 03:55:00|1353.2|1352|1353|1351.8|1353.3|1352.1|1352.9|1351.7|8
1689048000000|2023-07-11 04:00:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.5|1351.3|32
1689048300000|2023-07-11 04:05:00|1352.9|1351.7|1352.9|1351.7|1353.2|1352|1352.9|1351.7|15
1689048600000|2023-07-11 04:10:00|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.7|1351.5|15
1689048900000|2023-07-11 04:15:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.6|1351.4|2
1689049200000|2023-07-11 04:20:00|1352.8|1351.6|1353.3|1352.1|1353.3|1352.1|1352.8|1351.6|9
1689049500000|2023-07-11 04:25:00|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|26
1689049800000|2023-07-11 04:30:00|1353.7|1352.5|1353.9|1352.7|1354.5|1353.3|1353.7|1352.5|42
1689050100000|2023-07-11 04:35:00|1354.2|1353|1354.7|1353.5|1354.9|1353.7|1354.1|1352.9|37
1689050400000|2023-07-11 04:40:00|1354.8|1353.6|1354.5|1353.3|1354.9|1353.7|1354.4|1353.2|22
1689050700000|2023-07-11 04:45:00|1354.4|1353.2|1354.4|1353.2|1354.8|1353.6|1354.2|1353|11
1689051000000|2023-07-11 04:50:00|1354.2|1353|1354.5|1353.3|1354.6|1353.4|1354.1|1352.9|28
1689051300000|2023-07-11 04:55:00|1354.4|1353.2|1354.5|1353.3|1354.7|1353.5|1354.4|1353.2|10
1689051600000|2023-07-11 05:00:00|1354.4|1353.2|1354.4|1353.2|1354.5|1353.3|1354.2|1353|48
1689051900000|2023-07-11 05:05:00|1354.5|1353.3|1354.4|1353.2|1355.6|1354.4|1354.3|1353.1|48
1689052200000|2023-07-11 05:10:00|1354.7|1353.5|1356|1354.8|1356|1354.8|1354.4|1353.2|28
1689052500000|2023-07-11 05:15:00|1356.2|1355|1356.2|1355|1356.4|1355.2|1355.7|1354.5|25
1689052800000|2023-07-11 05:20:00|1355.9|1354.7|1356.7|1355.5|1356.8|1355.6|1355.8|1354.6|27
1689053100000|2023-07-11 05:25:00|1356.4|1355.2|1356|1354.8|1356.7|1355.5|1355.7|1354.5|23
1689053400000|2023-07-11 05:30:00|1355.9|1354.7|1356.9|1355.7|1357.2|1356|1355.9|1354.7|104
1689053700000|2023-07-11 05:35:00|1357.2|1356|1357.7|1356.5|1357.8|1356.6|1356.7|1355.5|52
1689054000000|2023-07-11 05:40:00|1357.5|1356.3|1356.7|1355.5|1357.7|1356.5|1356.4|1355.2|68
1689054300000|2023-07-11 05:45:00|1356.8|1355.6|1355.3|1354.1|1357.4|1356.2|1354.7|1353.5|138
1689054600000|2023-07-11 05:50:00|1355.2|1354|1354.7|1353.5|1355.7|1354.5|1354.2|1353|91
1689054900000|2023-07-11 05:55:00|1354.8|1353.6|1354.8|1353.6|1355.2|1354|1354.4|1353.2|93
1689055200000|2023-07-11 06:00:00|1354.7|1353.5|1354.6|1353.4|1355.2|1354|1354.2|1353|101
1689055500000|2023-07-11 06:05:00|1354.4|1353.2|1353.9|1352.7|1354.7|1353.5|1353.6|1352.4|140
1689055800000|2023-07-11 06:10:00|1353.7|1352.5|1355.1|1353.9|1355.2|1354|1353.7|1352.5|86
1689056100000|2023-07-11 06:15:00|1354.9|1353.7|1354.9|1353.7|1355.4|1354.2|1354.4|1353.2|45
1689056400000|2023-07-11 06:20:00|1354.4|1353.2|1355.7|1354.5|1355.7|1354.5|1354.4|1353.2|60
1689056700000|2023-07-11 06:25:00|1355.8|1354.6|1355.3|1354.1|1355.8|1354.6|1355|1353.8|34
1689057000000|2023-07-11 06:30:00|1355.2|1354|1357.2|1356|1357.4|1356.2|1355.2|1354|122
1689057300000|2023-07-11 06:35:00|1357.4|1356.2|1356.7|1355.5|1357.6|1356.4|1356.7|1355.5|34
1689057600000|2023-07-11 06:40:00|1356.9|1355.7|1356.9|1355.7|1358.2|1357|1356.7|1355.5|70
1689057900000|2023-07-11 06:45:00|1357.1|1355.9|1355.2|1354|1357.5|1356.3|1355.2|1354|277
1689058200000|2023-07-11 06:50:00|1355.1|1353.9|1355.9|1354.7|1356.3|1355.1|1354.5|1353.3|104
1689058500000|2023-07-11 06:55:00|1355.7|1354.5|1355.5|1354.3|1356.2|1355|1355|1353.8|49
1689058800000|2023-07-11 07:00:00|1355.2|1354|1355.2|1354|1356|1354.8|1354.7|1353.5|73
1689059100000|2023-07-11 07:05:00|1355.7|1354.5|1356.2|1355|1356.8|1355.6|1355.2|1354|78
1689059400000|2023-07-11 07:10:00|1356.1|1354.9|1356|1354.8|1356.2|1355|1355|1353.8|45
1689059700000|2023-07-11 07:15:00|1355.8|1354.6|1355.3|1354.1|1356.5|1355.3|1355|1353.8|65
1689060000000|2023-07-11 07:20:00|1355.2|1354|1355.2|1354|1356.1|1354.9|1355|1353.8|85
1689060300000|2023-07-11 07:25:00|1355.5|1354.3|1356.8|1355.6|1356.8|1355.6|1354.5|1353.3|198
1689060600000|2023-07-11 07:30:00|1357|1355.8|1356.4|1355.2|1357.7|1356.5|1356.3|1355.1|161
1689060900000|2023-07-11 07:35:00|1356.5|1355.3|1358.3|1357.1|1358.8|1357.6|1356.1|1354.9|181
1689061200000|2023-07-11 07:40:00|1358.2|1357|1356.7|1355.5|1358.2|1357|1356.3|1355.1|18
1689061500000|2023-07-11 07:45:00|1356.5|1355.3|1355.9|1354.7|1356.6|1355.4|1354.9|1353.7|215
1689061800000|2023-07-11 07:50:00|1355.8|1354.6|1356.4|1355.2|1356.7|1355.5|1355.4|1354.2|242
1689062100000|2023-07-11 07:55:00|1356.2|1355|1358.8|1357.6|1358.9|1357.7|1355.8|1354.6|275
1689062400000|2023-07-11 08:00:00|1358.5|1357.3|1356.4|1355.2|1358.8|1357.6|1356.2|1355|139
1689062700000|2023-07-11 08:05:00|1356.3|1355.1|1356.8|1355.6|1356.9|1355.7|1356.3|1355.1|20
1689063000000|2023-07-11 08:10:00|1356.9|1355.7|1357.9|1356.7|1358.2|1357|1356.7|1355.5|29
1689063300000|2023-07-11 08:15:00|1358.2|1357|1361.1|1359.9|1361.1|1359.9|1358.2|1357|313
1689063600000|2023-07-11 08:20:00|1361.8|1360.6|1362.6|1361.4|1363.1|1361.9|1361.8|1360.6|281
1689063900000|2023-07-11 08:25:00|1362.7|1361.5|1364.1|1362.9|1364.8|1363.6|1362.6|1361.4|273
1689064200000|2023-07-11 08:30:00|1364.3|1363.1|1365.7|1364.5|1365.7|1364.5|1364.1|1362.9|223
1689064500000|2023-07-11 08:35:00|1365.6|1364.4|1363.9|1362.7|1365.6|1364.4|1363.7|1362.5|180
1689064800000|2023-07-11 08:40:00|1363.7|1362.5|1363.1|1361.9|1363.7|1362.5|1362.1|1360.9|83
1689065100000|2023-07-11 08:45:00|1363.4|1362.2|1362.4|1361.2|1363.4|1362.2|1362.1|1360.9|58
1689065400000|2023-07-11 08:50:00|1362.5|1361.3|1360.6|1359.4|1362.5|1361.3|1360.5|1359.3|110
1689065700000|2023-07-11 08:55:00|1360.5|1359.3|1360.4|1359.2|1360.6|1359.4|1359.4|1358.2|98
1689066000000|2023-07-11 09:00:00|1360.3|1359.1|1361.6|1360.4|1361.6|1360.4|1360.3|1359.1|118
1689066300000|2023-07-11 09:05:00|1361.7|1360.5|1362.9|1361.7|1362.9|1361.7|1361.6|1360.4|134
1689066600000|2023-07-11 09:10:00|1363.1|1361.9|1361.7|1360.5|1363.2|1362|1361.3|1360.1|106
1689066900000|2023-07-11 09:15:00|1361.5|1360.3|1362.9|1361.7|1362.9|1361.7|1361.2|1360|115
1689067200000|2023-07-11 09:20:00|1363.2|1362|1360.7|1359.5|1363.2|1362|1360.4|1359.2|117
1689067500000|2023-07-11 09:25:00|1360.9|1359.7|1361.7|1360.5|1361.9|1360.7|1360.3|1359.1|67
1689067800000|2023-07-11 09:30:00|1361.9|1360.7|1362.1|1360.9|1362.2|1361|1360.7|1359.5|82
1689068100000|2023-07-11 09:35:00|1362.2|1361|1362.8|1361.6|1362.8|1361.6|1361.4|1360.2|78
1689068400000|2023-07-11 09:40:00|1362.7|1361.5|1362.7|1361.5|1363.2|1362|1362.3|1361.1|45
1689068700000|2023-07-11 09:45:00|1362.6|1361.4|1362.8|1361.6|1363.1|1361.9|1362|1360.8|50
1689069000000|2023-07-11 09:50:00|1362.7|1361.5|1362.9|1361.7|1363.2|1362|1362.4|1361.2|68
1689069300000|2023-07-11 09:55:00|1363|1361.8|1363.2|1362|1363.2|1362|1362.9|1361.7|92
1689069600000|2023-07-11 10:00:00|1363.1|1361.9|1362.9|1361.7|1363.2|1362|1362.6|1361.4|99
1689069900000|2023-07-11 10:05:00|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1361.7|1360.5|83
1689070200000|2023-07-11 10:10:00|1362.8|1361.6|1361.6|1360.4|1362.8|1361.6|1360.9|1359.7|69
1689070500000|2023-07-11 10:15:00|1361.9|1360.7|1362.7|1361.5|1362.9|1361.7|1361.9|1360.7|45
1689070800000|2023-07-11 10:20:00|1362.8|1361.6|1362.2|1361|1362.9|1361.7|1361.7|1360.5|70
1689071100000|2023-07-11 10:25:00|1362.3|1361.1|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|24
1689071400000|2023-07-11 10:30:00|1361.4|1360.2|1362.6|1361.4|1362.8|1361.6|1361.3|1360.1|61
1689071700000|2023-07-11 10:35:00|1362.4|1361.2|1363.9|1362.7|1364.4|1363.2|1362.4|1361.2|93
1689072000000|2023-07-11 10:40:00|1363.8|1362.6|1360.7|1359.5|1363.8|1362.6|1360.7|1359.5|54
1689072300000|2023-07-11 10:45:00|1360.8|1359.6|1360.8|1359.6|1361.2|1360|1360.2|1359|98
1689072600000|2023-07-11 10:50:00|1361|1359.8|1360.5|1359.3|1361|1359.8|1360|1358.8|31
1689072900000|2023-07-11 10:55:00|1360.7|1359.5|1361.2|1360|1361.2|1360|1360.5|1359.3|22
1689073200000|2023-07-11 11:00:00|1361|1359.8|1362.4|1361.2|1362.8|1361.6|1360.5|1359.3|40
1689073500000|2023-07-11 11:05:00|1362.2|1361|1361.8|1360.6|1362.6|1361.4|1361.4|1360.2|99
1689073800000|2023-07-11 11:10:00|1362|1360.8|1363.9|1362.7|1363.9|1362.7|1361.8|1360.6|76
1689074100000|2023-07-11 11:15:00|1363.8|1362.6|1363.4|1362.2|1363.9|1362.7|1362.7|1361.5|67
1689074400000|2023-07-11 11:20:00|1363.5|1362.3|1363.9|1362.7|1363.9|1362.7|1363.5|1362.3|20
1689074700000|2023-07-11 11:25:00|1364|1362.8|1364.8|1363.6|1364.9|1363.7|1363.9|1362.7|45
1689075000000|2023-07-11 11:30:00|1364.9|1363.7|1365.4|1364.2|1366.2|1365|1364.5|1363.3|89
1689075300000|2023-07-11 11:35:00|1365.3|1364.1|1365.1|1363.9|1366.2|1365|1364.8|1363.6|213
1689075600000|2023-07-11 11:40:00|1365.2|1364|1365|1363.8|1365.7|1364.5|1364.5|1363.3|114
1689075900000|2023-07-11 11:45:00|1365.3|1364.1|1365.7|1364.5|1365.7|1364.5|1364.9|1363.7|48
1689076200000|2023-07-11 11:50:00|1365.9|1364.7|1365.9|1364.7|1366.2|1365|1365.4|1364.2|88
1689076500000|2023-07-11 11:55:00|1366|1364.8|1367.2|1366|1367.2|1366|1366|1364.8|156
1689076800000|2023-07-11 12:00:00|1367.4|1366.2|1367.3|1366.1|1368.4|1367.2|1367.2|1366|169
1689077100000|2023-07-11 12:05:00|1367.2|1366|1365.4|1364.2|1367.7|1366.5|1364.7|1363.5|185
1689077400000|2023-07-11 12:10:00|1365.5|1364.3|1366.4|1365.2|1367|1365.8|1365.4|1364.2|134
1689077700000|2023-07-11 12:15:00|1366.7|1365.5|1365.2|1364|1366.7|1365.5|1365|1363.8|106
1689078000000|2023-07-11 12:20:00|1364.8|1363.6|1366.7|1365.5|1366.7|1365.5|1363.9|1362.7|206
1689078300000|2023-07-11 12:25:00|1366.6|1365.4|1365.4|1364.2|1366.9|1365.7|1364.6|1363.4|174
1689078600000|2023-07-11 12:30:00|1365.3|1364.1|1367.1|1365.9|1367.2|1366|1364.6|1363.4|128
1689078900000|2023-07-11 12:35:00|1367|1365.8|1363.9|1362.7|1367.6|1366.4|1363.9|1362.7|395
1689079200000|2023-07-11 12:40:00|1363.4|1362.2|1365.5|1364.3|1365.5|1364.3|1362.6|1361.4|300
1689082200000|2023-07-11 13:30:00|1361.6|1360.4|1364|1362.8|1366.4|1365.2|1359.2|1358|3097
1689082500000|2023-07-11 13:35:00|1364.3|1363.1|1361|1359.8|1365.1|1363.9|1360.4|1359.2|1623
1689082800000|2023-07-11 13:40:00|1361.2|1360|1357.5|1356.3|1361.4|1360.2|1357.4|1356.2|1134
1689083100000|2023-07-11 13:45:00|1357.7|1356.5|1356.6|1355.4|1357.9|1356.7|1355.5|1354.3|1358
1689083400000|2023-07-11 13:50:00|1356.7|1355.5|1355.2|1354|1357.8|1356.6|1354.7|1353.5|1279
1689083700000|2023-07-11 13:55:00|1355.5|1354.3|1357.3|1356.1|1357.9|1356.7|1355.1|1353.9|1150
1689084000000|2023-07-11 14:00:00|1357.4|1356.2|1356.9|1355.7|1359.3|1358.1|1356.3|1355.1|663
1689084300000|2023-07-11 14:05:00|1357|1355.8|1358.5|1357.3|1359.9|1358.7|1354.9|1353.7|1281
1689084600000|2023-07-11 14:10:00|1358.6|1357.4|1360.3|1359.1|1360.6|1359.4|1357.5|1356.3|759
1689084900000|2023-07-11 14:15:00|1360.4|1359.2|1358.8|1357.6|1360.4|1359.2|1357.4|1356.2|814
1689085200000|2023-07-11 14:20:00|1358.9|1357.7|1356.7|1355.5|1359.5|1358.3|1356.4|1355.2|430
1689085500000|2023-07-11 14:25:00|1356.4|1355.2|1356.4|1355.2|1357.9|1356.7|1356.1|1354.9|492
1689085800000|2023-07-11 14:30:00|1356.6|1355.4|1357.8|1356.6|1357.9|1356.7|1355.4|1354.2|749
1689086100000|2023-07-11 14:35:00|1357.9|1356.7|1356.2|1355|1358.4|1357.2|1354.9|1353.7|687
1689086400000|2023-07-11 14:40:00|1356.1|1354.9|1356.3|1355.1|1358.1|1356.9|1355.4|1354.2|554
1689086700000|2023-07-11 14:45:00|1356.4|1355.2|1356.7|1355.5|1356.9|1355.7|1355.8|1354.6|312
1689087000000|2023-07-11 14:50:00|1357.2|1356|1354.2|1353|1357.2|1356|1354.2|1353|525
1689087300000|2023-07-11 14:55:00|1354.3|1353.1|1353.1|1351.9|1355.2|1354|1352.9|1351.7|548
1689087600000|2023-07-11 15:00:00|1352.9|1351.7|1356.2|1355|1356.5|1355.3|1352.9|1351.7|778
1689087900000|2023-07-11 15:05:00|1356|1354.8|1356.5|1355.3|1357.7|1356.5|1354.7|1353.5|571
1689088200000|2023-07-11 15:10:00|1356.4|1355.2|1355.4|1354.2|1357|1355.8|1354.8|1353.6|407
1689088500000|2023-07-11 15:15:00|1355.1|1353.9|1353.4|1352.2|1355.2|1354|1352.1|1350.9|583
1689088800000|2023-07-11 15:20:00|1353.2|1352|1354.4|1353.2|1355.7|1354.5|1351.9|1350.7|414
1689089100000|2023-07-11 15:25:00|1354.3|1353.1|1355.4|1354.2|1355.7|1354.5|1354.2|1353|332
1689089400000|2023-07-11 15:30:00|1355.3|1354.1|1356.2|1355|1356.4|1355.2|1354.4|1353.2|484
1689089700000|2023-07-11 15:35:00|1356.3|1355.1|1357.8|1356.6|1358|1356.8|1355.9|1354.7|656
1689090000000|2023-07-11 15:40:00|1357.9|1356.7|1356.9|1355.7|1358.4|1357.2|1356.9|1355.7|326
1689090300000|2023-07-11 15:45:00|1356.7|1355.5|1358.3|1357.1|1358.8|1357.6|1356.6|1355.4|547
1689090600000|2023-07-11 15:50:00|1357.9|1356.7|1355.4|1354.2|1358.2|1357|1355.3|1354.1|675
1689090900000|2023-07-11 15:55:00|1355.3|1354.1|1356|1354.8|1356.8|1355.6|1355.2|1354|425
1689091200000|2023-07-11 16:00:00|1355.9|1354.7|1354.6|1353.4|1356.3|1355.1|1353.4|1352.2|681
1689091500000|2023-07-11 16:05:00|1354.7|1353.5|1353.9|1352.7|1355|1353.8|1352.4|1351.2|531
1689091800000|2023-07-11 16:10:00|1354|1352.8|1355.7|1354.5|1357|1355.8|1354|1352.8|406
1689092100000|2023-07-11 16:15:00|1355.6|1354.4|1354|1352.8|1355.7|1354.5|1353.9|1352.7|554
1689092400000|2023-07-11 16:20:00|1353.9|1352.7|1357.8|1356.6|1357.9|1356.7|1353.9|1352.7|314
1689092700000|2023-07-11 16:25:00|1357.7|1356.5|1359.4|1358.2|1361.6|1360.4|1357.6|1356.4|970
1689093000000|2023-07-11 16:30:00|1359.2|1358|1360.7|1359.5|1361.2|1360|1359.1|1357.9|483
1689093300000|2023-07-11 16:35:00|1360.6|1359.4|1358.7|1357.5|1361.2|1360|1358.7|1357.5|446
1689093600000|2023-07-11 16:40:00|1359|1357.8|1357.7|1356.5|1359.5|1358.3|1356.8|1355.6|466
1689093900000|2023-07-11 16:45:00|1357.8|1356.6|1356.4|1355.2|1359.2|1358|1356.4|1355.2|335
1689094200000|2023-07-11 16:50:00|1356.5|1355.3|1356.2|1355|1357.2|1356|1355.9|1354.7|440
1689094500000|2023-07-11 16:55:00|1356.1|1354.9|1356.5|1355.3|1356.9|1355.7|1355.7|1354.5|394
1689094800000|2023-07-11 17:00:00|1356.4|1355.2|1357.6|1356.4|1357.6|1356.4|1355.9|1354.7|308
1689095100000|2023-07-11 17:05:00|1357.7|1356.5|1359.2|1358|1359.3|1358.1|1357.6|1356.4|527
1689095400000|2023-07-11 17:10:00|1359.1|1357.9|1359.3|1358.1|1359.6|1358.4|1358.3|1357.1|424
1689095700000|2023-07-11 17:15:00|1359.5|1358.3|1361|1359.8|1361.1|1359.9|1358.2|1357|488
1689096000000|2023-07-11 17:20:00|1361.1|1359.9|1359.5|1358.3|1361.1|1359.9|1359.3|1358.1|633
1689096300000|2023-07-11 17:25:00|1359.6|1358.4|1359.6|1358.4|1360.8|1359.6|1358.8|1357.6|552
1689096600000|2023-07-11 17:30:00|1359.5|1358.3|1360.2|1359|1360.6|1359.4|1358.8|1357.6|399
1689096900000|2023-07-11 17:35:00|1360.3|1359.1|1360.6|1359.4|1360.8|1359.6|1359.3|1358.1|354
1689097200000|2023-07-11 17:40:00|1360.5|1359.3|1362.3|1361.1|1362.3|1361.1|1360.2|1359|569
1689097500000|2023-07-11 17:45:00|1362.6|1361.4|1362.3|1361.1|1362.8|1361.6|1361.3|1360.1|545
1689097800000|2023-07-11 17:50:00|1362.2|1361|1361.4|1360.2|1362.6|1361.4|1361.3|1360.1|752
1689098100000|2023-07-11 17:55:00|1361.5|1360.3|1361.5|1360.3|1362.9|1361.7|1360.8|1359.6|520
1689098400000|2023-07-11 18:00:00|1361.6|1360.4|1360.7|1359.5|1362.1|1360.9|1360.6|1359.4|731
1689098700000|2023-07-11 18:05:00|1360.8|1359.6|1359.1|1357.9|1360.9|1359.7|1357.9|1356.7|965
1689099000000|2023-07-11 18:10:00|1359|1357.8|1361.6|1360.4|1361.8|1360.6|1358.6|1357.4|1871
1689099300000|2023-07-11 18:15:00|1361.7|1360.5|1361.5|1360.3|1362|1360.8|1360.8|1359.6|1427
1689120000000|2023-07-12 00:00:00|1362.5|1361.3|1368.8|1367.6|1369.2|1368|1362.1|1360.9|820
1689120300000|2023-07-12 00:05:00|1368.6|1367.4|1370.2|1369|1370.7|1369.5|1367.4|1366.2|417
1689120600000|2023-07-12 00:10:00|1370.4|1369.2|1369.6|1368.4|1370.9|1369.7|1368.8|1367.6|279
1689120900000|2023-07-12 00:15:00|1369.5|1368.3|1369.5|1368.3|1369.8|1368.6|1369|1367.8|69
1689121200000|2023-07-12 00:20:00|1370|1368.8|1369.9|1368.7|1370.3|1369.1|1369.6|1368.4|97
1689121500000|2023-07-12 00:25:00|1369.8|1368.6|1370.3|1369.1|1370.3|1369.1|1369.5|1368.3|26
1689121800000|2023-07-12 00:30:00|1370.4|1369.2|1370|1368.8|1370.5|1369.3|1370|1368.8|58
1689122100000|2023-07-12 00:35:00|1369.8|1368.6|1369.5|1368.3|1369.9|1368.7|1369.4|1368.2|106
1689122400000|2023-07-12 00:40:00|1369.6|1368.4|1370.3|1369.1|1370.5|1369.3|1369.5|1368.3|57
1689122700000|2023-07-12 00:45:00|1370.5|1369.3|1370.4|1369.2|1370.7|1369.5|1370.2|1369|88
1689123000000|2023-07-12 00:50:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|78
1689123300000|2023-07-12 00:55:00|1370.2|1369|1370.2|1369|1370.6|1369.4|1370.2|1369|42
1689123600000|2023-07-12 01:00:00|1369.7|1368.5|1370.1|1368.9|1370.5|1369.3|1368|1366.8|318
1689123900000|2023-07-12 01:05:00|1370.2|1369|1370.7|1369.5|1370.7|1369.5|1369.1|1367.9|58
1689124200000|2023-07-12 01:10:00|1370.8|1369.6|1373|1371.8|1373|1371.8|1370.7|1369.5|219
1689124500000|2023-07-12 01:15:00|1372.6|1371.4|1373.6|1372.4|1373.7|1372.5|1372.6|1371.4|249
1689124800000|2023-07-12 01:20:00|1373.7|1372.5|1374.7|1373.5|1374.8|1373.6|1373.5|1372.3|136
1689125100000|2023-07-12 01:25:00|1374.6|1373.4|1373|1371.8|1374.7|1373.5|1373|1371.8|94
1689125400000|2023-07-12 01:30:00|1372.9|1371.7|1374.2|1373|1374.2|1373|1372.1|1370.9|73
1689125700000|2023-07-12 01:35:00|1374.5|1373.3|1375.7|1374.5|1375.7|1374.5|1374.3|1373.1|216
1689126000000|2023-07-12 01:40:00|1376|1374.8|1376.7|1375.5|1377.2|1376|1375.7|1374.5|242
1689126300000|2023-07-12 01:45:00|1376.8|1375.6|1376.3|1375.1|1377|1375.8|1375.8|1374.6|110
1689126600000|2023-07-12 01:50:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.3|1374.1|85
1689126900000|2023-07-12 01:55:00|1376|1374.8|1376.2|1375|1377|1375.8|1375.8|1374.6|110
1689127200000|2023-07-12 02:00:00|1376.3|1375.1|1375.5|1374.3|1376.5|1375.3|1375.3|1374.1|104
1689127500000|2023-07-12 02:05:00|1375.2|1374|1375.3|1374.1|1376.4|1375.2|1375.2|1374|105
1689127800000|2023-07-12 02:10:00|1375.5|1374.3|1376.4|1375.2|1376.5|1375.3|1375.5|1374.3|30
1689128100000|2023-07-12 02:15:00|1376.3|1375.1|1375.7|1374.5|1376.3|1375.1|1375.3|1374.1|37
1689128400000|2023-07-12 02:20:00|1375.8|1374.6|1376.2|1375|1376.7|1375.5|1375.8|1374.6|81
1689128700000|2023-07-12 02:25:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1375.7|1374.5|28
1689129000000|2023-07-12 02:30:00|1376.4|1375.2|1377.2|1376|1377.4|1376.2|1376|1374.8|53
1689129300000|2023-07-12 02:35:00|1377|1375.8|1376|1374.8|1377.5|1376.3|1376|1374.8|141
1689129600000|2023-07-12 02:40:00|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376|1374.8|22
1689129900000|2023-07-12 02:45:00|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.3|1375.1|43
1689130200000|2023-07-12 02:50:00|1376.4|1375.2|1376.9|1375.7|1377.1|1375.9|1376.2|1375|33
1689130500000|2023-07-12 02:55:00|1377|1375.8|1376.6|1375.4|1377|1375.8|1376.5|1375.3|20
1689130800000|2023-07-12 03:00:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|17
1689131100000|2023-07-12 03:05:00|1376.4|1375.2|1377.3|1376.1|1377.3|1376.1|1376.3|1375.1|129
1689131400000|2023-07-12 03:10:00|1377.5|1376.3|1377.5|1376.3|1378|1376.8|1377.2|1376|46
1689131700000|2023-07-12 03:15:00|1377.3|1376.1|1378.4|1377.2|1378.5|1377.3|1377.1|1375.9|94
1689132000000|2023-07-12 03:20:00|1378.7|1377.5|1377.9|1376.7|1378.7|1377.5|1377.7|1376.5|83
1689132300000|2023-07-12 03:25:00|1377.7|1376.5|1377.2|1376|1377.7|1376.5|1377.2|1376|16
1689132600000|2023-07-12 03:30:00|1377.3|1376.1|1377.2|1376|1377.5|1376.3|1377.2|1376|11
1689132900000|2023-07-12 03:35:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|13
1689133200000|2023-07-12 03:40:00|1376.8|1375.6|1376.5|1375.3|1377|1375.8|1376.5|1375.3|29
1689133500000|2023-07-12 03:45:00|1376.7|1375.5|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|10
1689133800000|2023-07-12 03:50:00|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|8
1689134100000|2023-07-12 03:55:00|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|5
1689134400000|2023-07-12 04:00:00|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|19
1689134700000|2023-07-12 04:05:00|||||||||7
1689135000000|2023-07-12 04:10:00|1376.9|1375.7|1376.5|1375.3|1376.9|1375.7|1376.4|1375.2|17
1689135300000|2023-07-12 04:15:00|1376.4|1375.2|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|4
1689135600000|2023-07-12 04:20:00|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|21
1689135900000|2023-07-12 04:25:00|1376.1|1374.9|1376.1|1374.9|1376.4|1375.2|1376|1374.8|105
1689136200000|2023-07-12 04:30:00|1376.2|1375|1376|1374.8|1377|1375.8|1376|1374.8|17
1689136500000|2023-07-12 04:35:00|1375.8|1374.6|1375.8|1374.6|1376|1374.8|1375.7|1374.5|7
1689136800000|2023-07-12 04:40:00|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.8|1374.6|5
1689137100000|2023-07-12 04:45:00|1376.1|1374.9|1376|1374.8|1376.3|1375.1|1376|1374.8|21
1689137400000|2023-07-12 04:50:00|1376.1|1374.9|1376.3|1375.1|1376.3|1375.1|1376.1|1374.9|10
1689137700000|2023-07-12 04:55:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|21
1689138000000|2023-07-12 05:00:00|1376.4|1375.2|1375.8|1374.6|1376.4|1375.2|1375.5|1374.3|22
1689138300000|2023-07-12 05:05:00|1375.6|1374.4|1375.8|1374.6|1376|1374.8|1375.3|1374.1|31
1689138600000|2023-07-12 05:10:00|1375.9|1374.7|1376.9|1375.7|1376.9|1375.7|1375.9|1374.7|86
1689138900000|2023-07-12 05:15:00|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.6|1375.4|7
1689139200000|2023-07-12 05:20:00|1376.5|1375.3|1377.5|1376.3|1377.6|1376.4|1376.5|1375.3|66
1689139500000|2023-07-12 05:25:00|1377.4|1376.2|1377|1375.8|1377.4|1376.2|1376.8|1375.6|34
1689139800000|2023-07-12 05:30:00|1377.3|1376.1|1376|1374.8|1377.3|1376.1|1375.4|1374.2|104
1689140100000|2023-07-12 05:35:00|1376.3|1375.1|1376|1374.8|1376.4|1375.2|1375.5|1374.3|28
1689140400000|2023-07-12 05:40:00|1375.8|1374.6|1374.4|1373.2|1375.8|1374.6|1374.3|1373.1|105
1689140700000|2023-07-12 05:45:00|1374.3|1373.1|1374.3|1373.1|1375.5|1374.3|1374.3|1373.1|74
1689141000000|2023-07-12 05:50:00|1374.4|1373.2|1374.8|1373.6|1374.8|1373.6|1374|1372.8|48
1689141300000|2023-07-12 05:55:00|1374.5|1373.3|1373.6|1372.4|1374.5|1373.3|1373.5|1372.3|30
1689141600000|2023-07-12 06:00:00|1373.8|1372.6|1374.2|1373|1374.3|1373.1|1373.3|1372.1|88
1689141900000|2023-07-12 06:05:00|1374.3|1373.1|1373.5|1372.3|1374.3|1373.1|1373.3|1372.1|35
1689142200000|2023-07-12 06:10:00|1373.8|1372.6|1373.5|1372.3|1374.3|1373.1|1373.5|1372.3|240
1689142500000|2023-07-12 06:15:00|1373.6|1372.4|1374.5|1373.3|1374.5|1373.3|1373.5|1372.3|35
1689142800000|2023-07-12 06:20:00|1374.3|1373.1|1374.3|1373.1|1374.5|1373.3|1374.3|1373.1|34
1689143100000|2023-07-12 06:25:00|1374.4|1373.2|1374.4|1373.2|1374.9|1373.7|1374.3|1373.1|104
1689143400000|2023-07-12 06:30:00|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1373.6|1372.4|106
1689143700000|2023-07-12 06:35:00|1374.2|1373|1373|1371.8|1374.2|1373|1372.6|1371.4|83
1689144000000|2023-07-12 06:40:00|1372.9|1371.7|1371.9|1370.7|1373|1371.8|1371.9|1370.7|48
1689144300000|2023-07-12 06:45:00|1371.8|1370.6|1371.8|1370.6|1371.9|1370.7|1371.3|1370.1|194
1689144600000|2023-07-12 06:50:00|1371.3|1370.1|1371.5|1370.3|1371.8|1370.6|1371|1369.8|50
1689144900000|2023-07-12 06:55:00|1371.4|1370.2|1371.3|1370.1|1371.5|1370.3|1371.1|1369.9|37
1689145200000|2023-07-12 07:00:00|1371.1|1369.9|1372|1370.8|1372.4|1371.2|1371.1|1369.9|75
1689145500000|2023-07-12 07:05:00|1372.3|1371.1|1371.3|1370.1|1372.8|1371.6|1371.3|1370.1|234
1689145800000|2023-07-12 07:10:00|1371.2|1370|1371.2|1370|1372.1|1370.9|1371.1|1369.9|112
1689146100000|2023-07-12 07:15:00|1371.1|1369.9|1371.6|1370.4|1371.6|1370.4|1370.6|1369.4|90
1689146400000|2023-07-12 07:20:00|1371.4|1370.2|1372.2|1371|1372.6|1371.4|1371.1|1369.9|206
1689146700000|2023-07-12 07:25:00|1372.3|1371.1|1372.7|1371.5|1373.2|1372|1372.2|1371|179
1689147000000|2023-07-12 07:30:00|1372.8|1371.6|1372.3|1371.1|1373|1371.8|1372.1|1370.9|96
1689147300000|2023-07-12 07:35:00|1372.2|1371|1372|1370.8|1372.5|1371.3|1371.9|1370.7|21
1689147600000|2023-07-12 07:40:00|1371.9|1370.7|1372.6|1371.4|1372.9|1371.7|1371.8|1370.6|37
1689147900000|2023-07-12 07:45:00|1372.5|1371.3|1372.7|1371.5|1372.7|1371.5|1372.3|1371.1|55
1689148200000|2023-07-12 07:50:00|1372.8|1371.6|1372.6|1371.4|1374|1372.8|1372.2|1371|78
1689148500000|2023-07-12 07:55:00|1372.5|1371.3|1371|1369.8|1372.5|1371.3|1370.4|1369.2|119
1689148800000|2023-07-12 08:00:00|1371.1|1369.9|1370.6|1369.4|1371.4|1370.2|1369.9|1368.7|167
1689149100000|2023-07-12 08:05:00|1370.3|1369.1|1370.5|1369.3|1370.6|1369.4|1370.1|1368.9|50
1689149400000|2023-07-12 08:10:00|1370.4|1369.2|1371.1|1369.9|1371.1|1369.9|1369.6|1368.4|31
1689149700000|2023-07-12 08:15:00|1371|1369.8|1371|1369.8|1371.4|1370.2|1371|1369.8|35
1689150000000|2023-07-12 08:20:00|1371.1|1369.9|1371.1|1369.9|1371.6|1370.4|1370.4|1369.2|58
1689150300000|2023-07-12 08:25:00|1371|1369.8|1371.1|1369.9|1372.4|1371.2|1371|1369.8|59
1689150600000|2023-07-12 08:30:00|1370.9|1369.7|1371.4|1370.2|1371.4|1370.2|1370.9|1369.7|14
1689150900000|2023-07-12 08:35:00|1371.6|1370.4|1372.9|1371.7|1372.9|1371.7|1371.2|1370|36
1689151200000|2023-07-12 08:40:00|1373|1371.8|1374|1372.8|1374.9|1373.7|1373|1371.8|104
1689151500000|2023-07-12 08:45:00|1374.1|1372.9|1374|1372.8|1374.6|1373.4|1373.6|1372.4|38
1689151800000|2023-07-12 08:50:00|1374.1|1372.9|1374.9|1373.7|1374.9|1373.7|1373.6|1372.4|30
1689152100000|2023-07-12 08:55:00|1374.5|1373.3|1375.5|1374.3|1375.5|1374.3|1374|1372.8|77
1689152400000|2023-07-12 09:00:00|1375.6|1374.4|1376.1|1374.9|1376.5|1375.3|1375.4|1374.2|209
1689152700000|2023-07-12 09:05:00|1376.3|1375.1|1376.1|1374.9|1376.8|1375.6|1376.1|1374.9|94
1689153000000|2023-07-12 09:10:00|1376|1374.8|1376.6|1375.4|1376.8|1375.6|1375.6|1374.4|110
1689153300000|2023-07-12 09:15:00|1376.3|1375.1|1376.1|1374.9|1376.6|1375.4|1376.1|1374.9|99
1689153600000|2023-07-12 09:20:00|1375.8|1374.6|1375.6|1374.4|1376|1374.8|1375.1|1373.9|77
1689153900000|2023-07-12 09:25:00|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375|1373.8|15
1689154200000|2023-07-12 09:30:00|1375.1|1373.9|1375.5|1374.3|1375.6|1374.4|1374.7|1373.5|24
1689154500000|2023-07-12 09:35:00|1375.3|1374.1|1375.1|1373.9|1375.6|1374.4|1375|1373.8|112
1689154800000|2023-07-12 09:40:00|1375.2|1374|1374.8|1373.6|1375.3|1374.1|1374.8|1373.6|40
1689155100000|2023-07-12 09:45:00|1374.7|1373.5|1375.3|1374.1|1375.8|1374.6|1374.6|1373.4|102
1689155400000|2023-07-12 09:50:00|1375.4|1374.2|1375.8|1374.6|1376.1|1374.9|1375.4|1374.2|48
1689155700000|2023-07-12 09:55:00|1376|1374.8|1375.8|1374.6|1376.3|1375.1|1375.7|1374.5|113
1689156000000|2023-07-12 10:00:00|1376|1374.8|1375.3|1374.1|1376.1|1374.9|1375.1|1373.9|75
1689156300000|2023-07-12 10:05:00|1375.1|1373.9|1376|1374.8|1376.3|1375.1|1375.1|1373.9|28
1689156600000|2023-07-12 10:10:00|1376.1|1374.9|1375.8|1374.6|1376.3|1375.1|1375|1373.8|35
1689156900000|2023-07-12 10:15:00|1376.1|1374.9|1376.6|1375.4|1376.6|1375.4|1376.1|1374.9|13
1689157200000|2023-07-12 10:20:00|1377|1375.8|1376.2|1375|1377.1|1375.9|1376.2|1375|60
1689157500000|2023-07-12 10:25:00|1376.3|1375.1|1378.3|1377.1|1378.6|1377.4|1376.3|1375.1|210
1689157800000|2023-07-12 10:30:00|1378.5|1377.3|1378.7|1377.5|1379|1377.8|1378.1|1376.9|188
1689158100000|2023-07-12 10:35:00|1378.8|1377.6|1378.3|1377.1|1378.8|1377.6|1378.1|1376.9|49
1689158400000|2023-07-12 10:40:00|1378.2|1377|1378.1|1376.9|1378.9|1377.7|1378.1|1376.9|62
1689158700000|2023-07-12 10:45:00|1378.2|1377|1377.8|1376.6|1378.6|1377.4|1377.2|1376|137
1689159000000|2023-07-12 10:50:00|1378.1|1376.9|1376.7|1375.5|1378.3|1377.1|1376.5|1375.3|77
1689159300000|2023-07-12 10:55:00|1376.3|1375.1|1376.3|1375.1|1376.6|1375.4|1375.8|1374.6|36
1689159600000|2023-07-12 11:00:00|1376.1|1374.9|1375.1|1373.9|1376.8|1375.6|1374.7|1373.5|131
1689159900000|2023-07-12 11:05:00|1374.8|1373.6|1374.1|1372.9|1374.8|1373.6|1373.6|1372.4|58
1689160200000|2023-07-12 11:10:00|1374|1372.8|1375.2|1374|1375.3|1374.1|1373.1|1371.9|103
1689160500000|2023-07-12 11:15:00|1375.1|1373.9|1375.6|1374.4|1375.6|1374.4|1375.1|1373.9|42
1689160800000|2023-07-12 11:20:00|1375.5|1374.3|1375.6|1374.4|1375.8|1374.6|1375.3|1374.1|68
1689161100000|2023-07-12 11:25:00|1375.7|1374.5|1374|1372.8|1375.7|1374.5|1374|1372.8|52
1689161400000|2023-07-12 11:30:00|1374.1|1372.9|1374|1372.8|1374.2|1373|1373.7|1372.5|26
1689161700000|2023-07-12 11:35:00|1374.1|1372.9|1374.1|1372.9|1374.8|1373.6|1374|1372.8|50
1689162000000|2023-07-12 11:40:00|1374.3|1373.1|1373.7|1372.5|1374.3|1373.1|1372.6|1371.4|193
1689162300000|2023-07-12 11:45:00|1373.8|1372.6|1372.8|1371.6|1373.8|1372.6|1372.8|1371.6|116
1689162600000|2023-07-12 11:50:00|1373.3|1372.1|1374.1|1372.9|1375|1373.8|1373.3|1372.1|144
1689162900000|2023-07-12 11:55:00|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1372.6|1371.4|159
1689163200000|2023-07-12 12:00:00|1373.9|1372.7|1373.9|1372.7|1374.5|1373.3|1372.8|1371.6|169
1689163500000|2023-07-12 12:05:00|1373.8|1372.6|1373.2|1372|1373.9|1372.7|1372.8|1371.6|179
1689163800000|2023-07-12 12:10:00|1373.3|1372.1|1372.7|1371.5|1373.8|1372.6|1372.6|1371.4|165
1689164100000|2023-07-12 12:15:00|1372.8|1371.6|1372.8|1371.6|1373.1|1371.9|1372.6|1371.4|105
1689164400000|2023-07-12 12:20:00|1373|1371.8|1371.8|1370.6|1373.8|1372.6|1371.3|1370.1|319
1689164700000|2023-07-12 12:25:00|1371.9|1370.7|1372.8|1371.6|1372.9|1371.7|1371.4|1370.2|414
1689165000000|2023-07-12 12:30:00|1372.7|1371.5|1376.3|1375.1|1377.1|1375.9|1372.7|1371.5|693
1689165300000|2023-07-12 12:35:00|1376.2|1375|1375.3|1374.1|1376.5|1375.3|1374.8|1373.6|146
1689165600000|2023-07-12 12:40:00|1375.5|1374.3|1375|1373.8|1376.3|1375.1|1374.5|1373.3|251
1689168600000|2023-07-12 13:30:00|1376.3|1375.1|1373.9|1372.7|1377.7|1376.5|1373.6|1372.4|3388
1689168900000|2023-07-12 13:35:00|1374|1372.8|1376.7|1375.5|1376.8|1375.6|1372.3|1371.1|1548
1689169200000|2023-07-12 13:40:00|1376.5|1375.3|1377.6|1376.4|1377.8|1376.6|1375|1373.8|1095
1689169500000|2023-07-12 13:45:00|1377.3|1376.1|1377.7|1376.5|1378.1|1376.9|1375.6|1374.4|864
1689169800000|2023-07-12 13:50:00|1377.8|1376.6|1375.7|1374.5|1378.1|1376.9|1374.5|1373.3|902
1689170100000|2023-07-12 13:55:00|1375.6|1374.4|1375.8|1374.6|1376.8|1375.6|1375.3|1374.1|622
1689170400000|2023-07-12 14:00:00|1376.1|1374.9|1373.8|1372.6|1377.1|1375.9|1373.6|1372.4|682
1689170700000|2023-07-12 14:05:00|1373.7|1372.5|1373.6|1372.4|1375.6|1374.4|1373.6|1372.4|494
1689171000000|2023-07-12 14:10:00|1373.5|1372.3|1374|1372.8|1374.5|1373.3|1372.1|1370.9|583
1689171300000|2023-07-12 14:15:00|1373.8|1372.6|1370.9|1369.7|1373.8|1372.6|1370.9|1369.7|515
1689171600000|2023-07-12 14:20:00|1370.8|1369.6|1369.8|1368.6|1371.6|1370.4|1369.3|1368.1|661
1689171900000|2023-07-12 14:25:00|1369.7|1368.5|1368.3|1367.1|1369.7|1368.5|1366.6|1365.4|933
1689172200000|2023-07-12 14:30:00|1368.1|1366.9|1368.4|1367.2|1369.3|1368.1|1367.1|1365.9|1111
1689172500000|2023-07-12 14:35:00|1368.2|1367|1369.5|1368.3|1371.1|1369.9|1367.9|1366.7|861
1689172800000|2023-07-12 14:40:00|1369.4|1368.2|1372.6|1371.4|1372.6|1371.4|1368.6|1367.4|834
1689173100000|2023-07-12 14:45:00|1372.8|1371.6|1373.4|1372.2|1374|1372.8|1370.9|1369.7|741
1689173400000|2023-07-12 14:50:00|1373.1|1371.9|1374.4|1373.2|1374.9|1373.7|1371.6|1370.4|740
1689173700000|2023-07-12 14:55:00|1374.2|1373|1374.6|1373.4|1375.5|1374.3|1373.6|1372.4|617
1689174000000|2023-07-12 15:00:00|1374.7|1373.5|1373.5|1372.3|1375.4|1374.2|1373.4|1372.2|508
1689174300000|2023-07-12 15:05:00|1373.4|1372.2|1373.4|1372.2|1375.5|1374.3|1373.4|1372.2|575
1689174600000|2023-07-12 15:10:00|1373.5|1372.3|1373.8|1372.6|1374.6|1373.4|1373.3|1372.1|521
1689174900000|2023-07-12 15:15:00|1373.9|1372.7|1376|1374.8|1376.1|1374.9|1373.5|1372.3|606
1689175200000|2023-07-12 15:20:00|1376.1|1374.9|1375.5|1374.3|1376.6|1375.4|1374.1|1372.9|800
1689175500000|2023-07-12 15:25:00|1375.4|1374.2|1375.2|1374|1376.6|1375.4|1374.8|1373.6|850
1689175800000|2023-07-12 15:30:00|1375.3|1374.1|1374.5|1373.3|1375.6|1374.4|1374.1|1372.9|624
1689176100000|2023-07-12 15:35:00|1374.4|1373.2|1374.7|1373.5|1375.1|1373.9|1374|1372.8|431
1689176400000|2023-07-12 15:40:00|1374.8|1373.6|1375.5|1374.3|1375.6|1374.4|1374.6|1373.4|612
1689176700000|2023-07-12 15:45:00|1375.4|1374.2|1373.2|1372|1375.5|1374.3|1371.8|1370.6|891
1689177000000|2023-07-12 15:50:00|1373.1|1371.9|1372.6|1371.4|1374.4|1373.2|1372.3|1371.1|681
1689177300000|2023-07-12 15:55:00|1372.4|1371.2|1373.5|1372.3|1373.7|1372.5|1371.6|1370.4|978
1689177600000|2023-07-12 16:00:00|1355.8|1354.6|1339.2|1338|1356.5|1355.3|1329.9|1328.7|7196
1689177900000|2023-07-12 16:05:00|1339.3|1338.1|1332|1330.8|1341.7|1340.5|1331.5|1330.3|3451
1689178200000|2023-07-12 16:10:00|1331.9|1330.7|1327.6|1326.4|1334.2|1333|1327.1|1325.9|3759
1689178500000|2023-07-12 16:15:00|1327.5|1326.3|1333.2|1332|1333.5|1332.3|1327.5|1326.3|2658
1689178800000|2023-07-12 16:20:00|1333|1331.8|1331.8|1330.6|1334.3|1333.1|1329.5|1328.3|1695
1689179100000|2023-07-12 16:25:00|1331.7|1330.5|1330.4|1329.2|1332.3|1331.1|1329.2|1328|1535
1689179400000|2023-07-12 16:30:00|1330.3|1329.1|1333.1|1331.9|1333.8|1332.6|1329.5|1328.3|2158
1689179700000|2023-07-12 16:35:00|1333|1331.8|1331.2|1330|1333.5|1332.3|1330.5|1329.3|1121
1689180000000|2023-07-12 16:40:00|1331.1|1329.9|1334.6|1333.4|1334.7|1333.5|1330|1328.8|1253
1689180300000|2023-07-12 16:45:00|1334.5|1333.3|1330.9|1329.7|1334.5|1333.3|1330.2|1329|1420
1689180600000|2023-07-12 16:50:00|1331.2|1330|1330.7|1329.5|1331.9|1330.7|1329.7|1328.5|1322
1689180900000|2023-07-12 16:55:00|1330.9|1329.7|1329.4|1328.2|1331.4|1330.2|1328.9|1327.7|995
1689181200000|2023-07-12 17:00:00|1328.9|1327.7|1330.7|1329.5|1331.4|1330.2|1327.9|1326.7|960
1689181500000|2023-07-12 17:05:00|1330.8|1329.6|1332.4|1331.2|1334.1|1332.9|1330.8|1329.6|1481
1689181800000|2023-07-12 17:10:00|1332.5|1331.3|1333.3|1332.1|1333.7|1332.5|1330.9|1329.7|1016
1689182100000|2023-07-12 17:15:00|1333.4|1332.2|1336.8|1335.6|1337|1335.8|1332.6|1331.4|1258
1689182400000|2023-07-12 17:20:00|1336.7|1335.5|1336.4|1335.2|1337.8|1336.6|1335.9|1334.7|939
1689182700000|2023-07-12 17:25:00|1336.7|1335.5|1338.2|1337|1338.2|1337|1336.2|1335|750
1689183000000|2023-07-12 17:30:00|1338.1|1336.9|1339.4|1338.2|1340.2|1339|1338|1336.8|1334
1689183300000|2023-07-12 17:35:00|1339.5|1338.3|1335.5|1334.3|1339.7|1338.5|1334.8|1333.6|921
1689183600000|2023-07-12 17:40:00|1335.4|1334.2|1333.2|1332|1335.6|1334.4|1333.2|1332|662
1689183900000|2023-07-12 17:45:00|1333.1|1331.9|1332.6|1331.4|1333.5|1332.3|1332.1|1330.9|546
1689184200000|2023-07-12 17:50:00|1332.5|1331.3|1330.1|1328.9|1332.8|1331.6|1329.5|1328.3|750
1689184500000|2023-07-12 17:55:00|1330|1328.8|1329|1327.8|1330.4|1329.2|1328.9|1327.7|579
1689184800000|2023-07-12 18:00:00|1328.6|1327.4|1329.3|1328.1|1329.4|1328.2|1327.5|1326.3|971
1689185100000|2023-07-12 18:05:00|1329.1|1327.9|1326.6|1325.4|1329.1|1327.9|1326.5|1325.3|1250
1689185400000|2023-07-12 18:10:00|1326.5|1325.3|1329.8|1328.6|1329.8|1328.6|1326.5|1325.3|2579
1689185700000|2023-07-12 18:15:00|1329.5|1328.3|1328.4|1327.2|1329.8|1328.6|1328.2|1327|1058
1689206400000|2023-07-13 00:00:00|1327.7|1326.5|1330.8|1329.6|1331.8|1330.6|1327.1|1325.9|678
1689206700000|2023-07-13 00:05:00|1330.2|1329|1328.1|1326.9|1330.5|1329.3|1328|1326.8|190
1689207000000|2023-07-13 00:10:00|1328|1326.8|1327.5|1326.3|1328.6|1327.4|1327|1325.8|92
1689207300000|2023-07-13 00:15:00|1327.4|1326.2|1328.3|1327.1|1328.3|1327.1|1326.8|1325.6|62
1689207600000|2023-07-13 00:20:00|1328.1|1326.9|1328.3|1327.1|1328.4|1327.2|1327.5|1326.3|99
1689207900000|2023-07-13 00:25:00|1328.4|1327.2|1330.3|1329.1|1330.3|1329.1|1328.2|1327|118
1689208200000|2023-07-13 00:30:00|1330.8|1329.6|1331.6|1330.4|1332.4|1331.2|1330.6|1329.4|232
1689208500000|2023-07-13 00:35:00|1331.5|1330.3|1332.5|1331.3|1332.7|1331.5|1331.1|1329.9|82
1689208800000|2023-07-13 00:40:00|1332.1|1330.9|1333.4|1332.2|1334.2|1333|1331.6|1330.4|138
1689209100000|2023-07-13 00:45:00|1333.3|1332.1|1332.3|1331.1|1334.2|1333|1332.1|1330.9|100
1689209400000|2023-07-13 00:50:00|1332.2|1331|1332.9|1331.7|1333|1331.8|1331.3|1330.1|118
1689209700000|2023-07-13 00:55:00|1332.8|1331.6|1333|1331.8|1333.8|1332.6|1332.4|1331.2|115
1689210000000|2023-07-13 01:00:00|1333.3|1332.1|1335.5|1334.3|1335.8|1334.6|1332.4|1331.2|653
1689210300000|2023-07-13 01:05:00|1335.4|1334.2|1331.3|1330.1|1335.4|1334.2|1331.3|1330.1|310
1689210600000|2023-07-13 01:10:00|1331.5|1330.3|1329.4|1328.2|1331.5|1330.3|1327.9|1326.7|270
1689210900000|2023-07-13 01:15:00|1329.3|1328.1|1333.5|1332.3|1333.5|1332.3|1328.9|1327.7|193
1689211200000|2023-07-13 01:20:00|1333.6|1332.4|1333.5|1332.3|1334.6|1333.4|1333.1|1331.9|120
1689211500000|2023-07-13 01:25:00|1333.2|1332|1333.6|1332.4|1333.8|1332.6|1332.8|1331.6|84
1689211800000|2023-07-13 01:30:00|1333.7|1332.5|1334.6|1333.4|1334.7|1333.5|1333.5|1332.3|96
1689212100000|2023-07-13 01:35:00|1335|1333.8|1335.5|1334.3|1336.3|1335.1|1335|1333.8|296
1689212400000|2023-07-13 01:40:00|1335.6|1334.4|1336|1334.8|1336|1334.8|1335.5|1334.3|114
1689212700000|2023-07-13 01:45:00|1336.2|1335|1336.9|1335.7|1336.9|1335.7|1335.5|1334.3|192
1689213000000|2023-07-13 01:50:00|1337|1335.8|1337.5|1336.3|1337.7|1336.5|1336.7|1335.5|284
1689213300000|2023-07-13 01:55:00|1337|1335.8|1338.2|1337|1338.3|1337.1|1336.6|1335.4|193
1689213600000|2023-07-13 02:00:00|1338|1336.8|1338.5|1337.3|1338.7|1337.5|1337.5|1336.3|116
1689213900000|2023-07-13 02:05:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|200
1689214200000|2023-07-13 02:10:00|1338.7|1337.5|1338.5|1337.3|1339.2|1338|1338.5|1337.3|128
1689214500000|2023-07-13 02:15:00|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|70
1689214800000|2023-07-13 02:20:00|1338.6|1337.4|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|181
1689215100000|2023-07-13 02:25:00|1338.6|1337.4|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|44
1689215400000|2023-07-13 02:30:00|1338.7|1337.5|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|106
1689215700000|2023-07-13 02:35:00|1338.7|1337.5|1339.5|1338.3|1339.7|1338.5|1338.6|1337.4|164
1689216000000|2023-07-13 02:40:00|1340.2|1339|1339.6|1338.4|1340.6|1339.4|1339.1|1337.9|471
1689216300000|2023-07-13 02:45:00|1339.5|1338.3|1341|1339.8|1341|1339.8|1339.5|1338.3|307
1689216600000|2023-07-13 02:50:00|1340.8|1339.6|1341.2|1340|1341.3|1340.1|1340.4|1339.2|216
1689216900000|2023-07-13 02:55:00|1341.3|1340.1|1342.3|1341.1|1342.7|1341.5|1341.2|1340|186
1689217200000|2023-07-13 03:00:00|1342.1|1340.9|1341|1339.8|1342.1|1340.9|1340.5|1339.3|215
1689217500000|2023-07-13 03:05:00|1340.8|1339.6|1341.3|1340.1|1341.8|1340.6|1340.5|1339.3|308
1689217800000|2023-07-13 03:10:00|1341.2|1340|1340.7|1339.5|1341.3|1340.1|1340.5|1339.3|86
1689218100000|2023-07-13 03:15:00|1340.8|1339.6|1341.2|1340|1341.3|1340.1|1340.8|1339.6|34
1689218400000|2023-07-13 03:20:00|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|76
1689218700000|2023-07-13 03:25:00|1341.2|1340|1341|1339.8|1341.3|1340.1|1341|1339.8|76
1689219000000|2023-07-13 03:30:00|1340.8|1339.6|1339.7|1338.5|1340.8|1339.6|1339.5|1338.3|31
1689219300000|2023-07-13 03:35:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.2|1338|92
1689219600000|2023-07-13 03:40:00|1339.6|1338.4|1339.3|1338.1|1339.7|1338.5|1339.3|1338.1|23
1689219900000|2023-07-13 03:45:00|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|15
1689220200000|2023-07-13 03:50:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|8
1689220500000|2023-07-13 03:55:00|1339.3|1338.1|1339.7|1338.5|1339.8|1338.6|1339.3|1338.1|17
1689220800000|2023-07-13 04:00:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.5|1338.3|16
1689221100000|2023-07-13 04:05:00|1339.6|1338.4|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|17
1689221400000|2023-07-13 04:10:00|1339.6|1338.4|1340.3|1339.1|1340.4|1339.2|1339.5|1338.3|39
1689221700000|2023-07-13 04:15:00|1340.4|1339.2|1340|1338.8|1340.4|1339.2|1339.8|1338.6|14
1689222000000|2023-07-13 04:20:00|1340.1|1338.9|1340|1338.8|1340.2|1339|1339.8|1338.6|11
1689222300000|2023-07-13 04:25:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|11
1689222600000|2023-07-13 04:30:00|1339.4|1338.2|1339.3|1338.1|1339.8|1338.6|1339.1|1337.9|24
1689222900000|2023-07-13 04:35:00|1339.4|1338.2|1339.3|1338.1|1339.8|1338.6|1339.3|1338.1|19
1689223200000|2023-07-13 04:40:00|1339.4|1338.2|1339.5|1338.3|1339.8|1338.6|1339.3|1338.1|16
1689223500000|2023-07-13 04:45:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.3|1338.1|8
1689223800000|2023-07-13 04:50:00|1340|1338.8|1339.7|1338.5|1340.2|1339|1339.5|1338.3|22
1689224100000|2023-07-13 04:55:00|1339.8|1338.6|1339.3|1338.1|1339.9|1338.7|1339.3|1338.1|4
1689224400000|2023-07-13 05:00:00|1339|1337.8|1338.1|1336.9|1339.3|1338.1|1338|1336.8|135
1689224700000|2023-07-13 05:05:00|1338|1336.8|1337.3|1336.1|1338.3|1337.1|1337.2|1336|43
1689225000000|2023-07-13 05:10:00|1337.4|1336.2|1337.4|1336.2|1337.9|1336.7|1337|1335.8|88
1689225300000|2023-07-13 05:15:00|1337.3|1336.1|1337.3|1336.1|1337.5|1336.3|1337|1335.8|33
1689225600000|2023-07-13 05:20:00|1337.2|1336|1337.7|1336.5|1337.7|1336.5|1337|1335.8|63
1689225900000|2023-07-13 05:25:00|1337.8|1336.6|1337.2|1336|1337.8|1336.6|1337.1|1335.9|29
1689226200000|2023-07-13 05:30:00|1337.3|1336.1|1338.8|1337.6|1339.5|1338.3|1337.3|1336.1|112
1689226500000|2023-07-13 05:35:00|1338.7|1337.5|1338.5|1337.3|1338.9|1337.7|1337.5|1336.3|51
1689226800000|2023-07-13 05:40:00|1338.7|1337.5|1339.7|1338.5|1340|1338.8|1338.5|1337.3|73
1689227100000|2023-07-13 05:45:00|1339.6|1338.4|1340|1338.8|1340.3|1339.1|1339.4|1338.2|76
1689227400000|2023-07-13 05:50:00|1340.1|1338.9|1339.8|1338.6|1341|1339.8|1339.5|1338.3|157
1689227700000|2023-07-13 05:55:00|1339.7|1338.5|1339.3|1338.1|1339.8|1338.6|1338.8|1337.6|110
1689228000000|2023-07-13 06:00:00|1339.6|1338.4|1338.7|1337.5|1339.8|1338.6|1338.6|1337.4|49
1689228300000|2023-07-13 06:05:00|1338.6|1337.4|1337.7|1336.5|1338.7|1337.5|1337.3|1336.1|162
1689228600000|2023-07-13 06:10:00|1337.8|1336.6|1338.7|1337.5|1338.8|1337.6|1337.7|1336.5|63
1689228900000|2023-07-13 06:15:00|1338.8|1337.6|1339.6|1338.4|1339.6|1338.4|1338.7|1337.5|114
1689229200000|2023-07-13 06:20:00|1339.5|1338.3|1338.8|1337.6|1339.5|1338.3|1337.9|1336.7|42
1689229500000|2023-07-13 06:25:00|1339|1337.8|1338.8|1337.6|1339.1|1337.9|1338.6|1337.4|29
1689229800000|2023-07-13 06:30:00|1338.7|1337.5|1339.1|1337.9|1339.6|1338.4|1338.6|1337.4|78
1689230100000|2023-07-13 06:35:00|1339.3|1338.1|1340.6|1339.4|1340.8|1339.6|1339.3|1338.1|47
1689230400000|2023-07-13 06:40:00|1340.5|1339.3|1342.8|1341.6|1343.2|1342|1340.5|1339.3|293
1689230700000|2023-07-13 06:45:00|1342.7|1341.5|1341.8|1340.6|1342.8|1341.6|1341.1|1339.9|377
1689231000000|2023-07-13 06:50:00|1342.1|1340.9|1342|1340.8|1342.5|1341.3|1341.8|1340.6|151
1689231300000|2023-07-13 06:55:00|1342.3|1341.1|1344.8|1343.6|1345|1343.8|1342.3|1341.1|307
1689231600000|2023-07-13 07:00:00|1345.1|1343.9|1345.5|1344.3|1345.6|1344.4|1344.5|1343.3|114
1689231900000|2023-07-13 07:05:00|1345.2|1344|1345.8|1344.6|1346.3|1345.1|1344.7|1343.5|84
1689232200000|2023-07-13 07:10:00|1345.3|1344.1|1347.3|1346.1|1347.3|1346.1|1344.7|1343.5|66
1689232500000|2023-07-13 07:15:00|1347.2|1346|1344.2|1343|1347.2|1346|1344.1|1342.9|123
1689232800000|2023-07-13 07:20:00|1344.1|1342.9|1343.2|1342|1344.6|1343.4|1342.7|1341.5|26
1689233100000|2023-07-13 07:25:00|1343|1341.8|1343.7|1342.5|1343.7|1342.5|1342.8|1341.6|63
1689233400000|2023-07-13 07:30:00|1343.5|1342.3|1343.7|1342.5|1344.7|1343.5|1342.5|1341.3|73
1689233700000|2023-07-13 07:35:00|1343.8|1342.6|1343.7|1342.5|1344.1|1342.9|1343.2|1342|48
1689234000000|2023-07-13 07:40:00|1343.8|1342.6|1341.7|1340.5|1344.1|1342.9|1341.6|1340.4|108
1689234300000|2023-07-13 07:45:00|1341.6|1340.4|1342.8|1341.6|1343.3|1342.1|1341.6|1340.4|104
1689234600000|2023-07-13 07:50:00|1342.9|1341.7|1342.8|1341.6|1343.2|1342|1342.3|1341.1|41
1689234900000|2023-07-13 07:55:00|1342.7|1341.5|1343.1|1341.9|1343.3|1342.1|1342.4|1341.2|71
1689235200000|2023-07-13 08:00:00|1342.8|1341.6|1343.1|1341.9|1343.7|1342.5|1342.1|1340.9|55
1689235500000|2023-07-13 08:05:00|1343.2|1342|1341.9|1340.7|1343.2|1342|1341.8|1340.6|28
1689235800000|2023-07-13 08:10:00|1342.2|1341|1343.1|1341.9|1344.1|1342.9|1342.1|1340.9|55
1689236100000|2023-07-13 08:15:00|1343.2|1342|1341.2|1340|1343.2|1342|1340.8|1339.6|332
1689236400000|2023-07-13 08:20:00|1341.3|1340.1|1342.4|1341.2|1342.9|1341.7|1341.3|1340.1|706
1689236700000|2023-07-13 08:25:00|1342.9|1341.7|1344.3|1343.1|1344.3|1343.1|1342.8|1341.6|108
1689237000000|2023-07-13 08:30:00|1344.2|1343|1344.8|1343.6|1345.4|1344.2|1344.2|1343|146
1689237300000|2023-07-13 08:35:00|1345.1|1343.9|1345.1|1343.9|1345.6|1344.4|1344.8|1343.6|63
1689237600000|2023-07-13 08:40:00|1344.8|1343.6|1345.3|1344.1|1345.7|1344.5|1344.8|1343.6|64
1689237900000|2023-07-13 08:45:00|1345.5|1344.3|1345.3|1344.1|1346.3|1345.1|1345.3|1344.1|79
1689238200000|2023-07-13 08:50:00|1345.1|1343.9|1345.3|1344.1|1345.3|1344.1|1344.8|1343.6|61
1689238500000|2023-07-13 08:55:00|1345.6|1344.4|1347.7|1346.5|1348.1|1346.9|1345.6|1344.4|123
1689238800000|2023-07-13 09:00:00|1347.8|1346.6|1345.1|1343.9|1347.8|1346.6|1345.1|1343.9|85
1689239100000|2023-07-13 09:05:00|1344.8|1343.6|1342.5|1341.3|1344.9|1343.7|1341.3|1340.1|207
1689239400000|2023-07-13 09:10:00|1342.3|1341.1|1343.2|1342|1343.5|1342.3|1341.2|1340|106
1689239700000|2023-07-13 09:15:00|1343.1|1341.9|1344.7|1343.5|1345.2|1344|1343.1|1341.9|22
1689240000000|2023-07-13 09:20:00|1344.6|1343.4|1344.8|1343.6|1344.8|1343.6|1344|1342.8|31
1689240300000|2023-07-13 09:25:00|1345.6|1344.4|1346.9|1345.7|1347.1|1345.9|1345.4|1344.2|98
1689240600000|2023-07-13 09:30:00|1347.2|1346|1347.1|1345.9|1347.8|1346.6|1346.9|1345.7|78
1689240900000|2023-07-13 09:35:00|1346.8|1345.6|1346.1|1344.9|1346.8|1345.6|1346|1344.8|47
1689241200000|2023-07-13 09:40:00|1345.9|1344.7|1347.3|1346.1|1347.6|1346.4|1345.7|1344.5|47
1689241500000|2023-07-13 09:45:00|1347.6|1346.4|1347.1|1345.9|1348.1|1346.9|1347.1|1345.9|38
1689241800000|2023-07-13 09:50:00|1347.2|1346|1347.9|1346.7|1348.1|1346.9|1347.2|1346|17
1689242100000|2023-07-13 09:55:00|1347.6|1346.4|1348.1|1346.9|1348.3|1347.1|1347.3|1346.1|94
1689242400000|2023-07-13 10:00:00|1348.2|1347|1346.9|1345.7|1348.3|1347.1|1346.9|1345.7|26
1689242700000|2023-07-13 10:05:00|1346.8|1345.6|1346.8|1345.6|1347.3|1346.1|1346.3|1345.1|94
1689243000000|2023-07-13 10:10:00|1346.7|1345.5|1344.8|1343.6|1346.8|1345.6|1344.8|1343.6|75
1689243300000|2023-07-13 10:15:00|1344.5|1343.3|1346|1344.8|1346.1|1344.9|1344|1342.8|64
1689243600000|2023-07-13 10:20:00|1346.1|1344.9|1345.8|1344.6|1346.2|1345|1345.2|1344|24
1689243900000|2023-07-13 10:25:00|1345.9|1344.7|1346.3|1345.1|1346.6|1345.4|1345.7|1344.5|166
1689244200000|2023-07-13 10:30:00|1346.2|1345|1346.5|1345.3|1346.6|1345.4|1345.7|1344.5|65
1689244500000|2023-07-13 10:35:00|1346.6|1345.4|1347.1|1345.9|1347.3|1346.1|1346.4|1345.2|66
1689244800000|2023-07-13 10:40:00|1347.2|1346|1348.1|1346.9|1348.3|1347.1|1346.6|1345.4|74
1689245100000|2023-07-13 10:45:00|1347.9|1346.7|1347|1345.8|1348.3|1347.1|1347|1345.8|96
1689245400000|2023-07-13 10:50:00|1346.9|1345.7|1346.8|1345.6|1347.1|1345.9|1345.5|1344.3|54
1689245700000|2023-07-13 10:55:00|1346.9|1345.7|1347.3|1346.1|1347.8|1346.6|1346.7|1345.5|43
1689246000000|2023-07-13 11:00:00|1347.4|1346.2|1346.3|1345.1|1347.6|1346.4|1346.1|1344.9|62
1689246300000|2023-07-13 11:05:00|1346.1|1344.9|1347.8|1346.6|1348.1|1346.9|1346.1|1344.9|110
1689246600000|2023-07-13 11:10:00|1347.7|1346.5|1345.8|1344.6|1347.8|1346.6|1345.3|1344.1|159
1689246900000|2023-07-13 11:15:00|1346.3|1345.1|1349.1|1347.9|1349.1|1347.9|1346.1|1344.9|184
1689247200000|2023-07-13 11:20:00|1349|1347.8|1350.1|1348.9|1350.3|1349.1|1348.6|1347.4|271
1689247500000|2023-07-13 11:25:00|1350|1348.8|1353.8|1352.6|1354.2|1353|1349.9|1348.7|413
1689247800000|2023-07-13 11:30:00|1353.9|1352.7|1353.9|1352.7|1354.3|1353.1|1352.1|1350.9|297
1689248100000|2023-07-13 11:35:00|1354|1352.8|1353.1|1351.9|1354.6|1353.4|1352.6|1351.4|182
1689248400000|2023-07-13 11:40:00|1353.2|1352|1353.1|1351.9|1354|1352.8|1352.9|1351.7|71
1689248700000|2023-07-13 11:45:00|1353.2|1352|1351.8|1350.6|1353.6|1352.4|1351.1|1349.9|214
1689249000000|2023-07-13 11:50:00|1351.9|1350.7|1351.7|1350.5|1352.3|1351.1|1350.6|1349.4|140
1689249300000|2023-07-13 11:55:00|1351.8|1350.6|1350.3|1349.1|1351.9|1350.7|1350.3|1349.1|92
1689249600000|2023-07-13 12:00:00|1350.1|1348.9|1351.4|1350.2|1351.6|1350.4|1350.1|1348.9|157
1689249900000|2023-07-13 12:05:00|1351.3|1350.1|1352.3|1351.1|1353.1|1351.9|1351.3|1350.1|150
1689250200000|2023-07-13 12:10:00|1352.6|1351.4|1350.8|1349.6|1353.1|1351.9|1350.8|1349.6|167
1689250500000|2023-07-13 12:15:00|1350.6|1349.4|1350.3|1349.1|1350.8|1349.6|1349.3|1348.1|234
1689250800000|2023-07-13 12:20:00|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1349.8|1348.6|168
1689251100000|2023-07-13 12:25:00|1350.8|1349.6|1351.4|1350.2|1351.7|1350.5|1350.6|1349.4|101
1689251400000|2023-07-13 12:30:00|1351.5|1350.3|1351.3|1350.1|1352.1|1350.9|1349.1|1347.9|295
1689251700000|2023-07-13 12:35:00|1351.6|1350.4|1349.6|1348.4|1351.9|1350.7|1348.6|1347.4|230
1689252000000|2023-07-13 12:40:00|1349.7|1348.5|1350.2|1349|1351.5|1350.3|1349.6|1348.4|206
1689255000000|2023-07-13 13:30:00|1349.2|1348|1351.1|1349.9|1354.6|1353.4|1349.2|1348|3622
1689255300000|2023-07-13 13:35:00|1351.3|1350.1|1352.4|1351.2|1354|1352.8|1350.7|1349.5|1136
1689255600000|2023-07-13 13:40:00|1352.6|1351.4|1353.3|1352.1|1354.4|1353.2|1350.8|1349.6|867
1689255900000|2023-07-13 13:45:00|1353.1|1351.9|1352.8|1351.6|1354.4|1353.2|1351.6|1350.4|1110
1689256200000|2023-07-13 13:50:00|1353.1|1351.9|1354.1|1352.9|1354.4|1353.2|1351.1|1349.9|793
1689256500000|2023-07-13 13:55:00|1354|1352.8|1355.3|1354.1|1356.8|1355.6|1353.3|1352.1|1301
1689256800000|2023-07-13 14:00:00|1355.2|1354|1355|1353.8|1356.7|1355.5|1352.9|1351.7|1069
1689257100000|2023-07-13 14:05:00|1354.9|1353.7|1353.5|1352.3|1356.4|1355.2|1353.4|1352.2|915
1689257400000|2023-07-13 14:10:00|1353.4|1352.2|1354.5|1353.3|1354.9|1353.7|1352.3|1351.1|569
1689257700000|2023-07-13 14:15:00|1354.4|1353.2|1354.9|1353.7|1356|1354.8|1353.6|1352.4|746
1689258000000|2023-07-13 14:20:00|1355|1353.8|1353.9|1352.7|1355.4|1354.2|1352.4|1351.2|652
1689258300000|2023-07-13 14:25:00|1353.6|1352.4|1353.1|1351.9|1354.1|1352.9|1351.4|1350.2|765
1689258600000|2023-07-13 14:30:00|1353.3|1352.1|1355.1|1353.9|1356.1|1354.9|1352.4|1351.2|879
1689258900000|2023-07-13 14:35:00|1355.4|1354.2|1355.6|1354.4|1356.4|1355.2|1355.4|1354.2|563
1689259200000|2023-07-13 14:40:00|1355.8|1354.6|1356.1|1354.9|1356.4|1355.2|1355|1353.8|490
1689259500000|2023-07-13 14:45:00|1356.4|1355.2|1358.7|1357.5|1358.7|1357.5|1356.4|1355.2|1181
1689259800000|2023-07-13 14:50:00|1358.6|1357.4|1358.6|1357.4|1359.3|1358.1|1356.6|1355.4|775
1689260100000|2023-07-13 14:55:00|1358.7|1357.5|1355.6|1354.4|1359.1|1357.9|1355.6|1354.4|930
1689260400000|2023-07-13 15:00:00|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1353.6|1352.4|854
1689260700000|2023-07-13 15:05:00|1355.7|1354.5|1354.7|1353.5|1356|1354.8|1353.8|1352.6|377
1689261000000|2023-07-13 15:10:00|1354.6|1353.4|1349.9|1348.7|1354.7|1353.5|1349.1|1347.9|714
1689261300000|2023-07-13 15:15:00|1349.8|1348.6|1349.5|1348.3|1350.4|1349.2|1348.9|1347.7|494
1689261600000|2023-07-13 15:20:00|1349.6|1348.4|1351.4|1350.2|1351.4|1350.2|1349.6|1348.4|482
1689261900000|2023-07-13 15:25:00|1351.8|1350.6|1353.9|1352.7|1354.1|1352.9|1351.6|1350.4|465
1689262200000|2023-07-13 15:30:00|1354.1|1352.9|1352|1350.8|1355.5|1354.3|1351.9|1350.7|649
1689262500000|2023-07-13 15:35:00|1351.9|1350.7|1353.9|1352.7|1353.9|1352.7|1351.6|1350.4|240
1689262800000|2023-07-13 15:40:00|1353.8|1352.6|1355.6|1354.4|1355.9|1354.7|1353.6|1352.4|490
1689263100000|2023-07-13 15:45:00|1355.7|1354.5|1358.6|1357.4|1359.1|1357.9|1355.7|1354.5|651
1689263400000|2023-07-13 15:50:00|1358.8|1357.6|1356.6|1355.4|1358.8|1357.6|1355.6|1354.4|566
1689263700000|2023-07-13 15:55:00|1356.4|1355.2|1357.8|1356.6|1358.7|1357.5|1356.3|1355.1|431
1689264000000|2023-07-13 16:00:00|1358.1|1356.9|1361.8|1360.6|1361.8|1360.6|1357.6|1356.4|813
1689264300000|2023-07-13 16:05:00|1361.9|1360.7|1363.4|1362.2|1365.3|1364.1|1361.8|1360.6|1537
1689264600000|2023-07-13 16:10:00|1363.5|1362.3|1364.3|1363.1|1364.7|1363.5|1362.8|1361.6|591
1689264900000|2023-07-13 16:15:00|1364.6|1363.4|1366.1|1364.9|1366.5|1365.3|1364.6|1363.4|1086
1689265200000|2023-07-13 16:20:00|1366|1364.8|1365.2|1364|1366.1|1364.9|1364.3|1363.1|561
1689265500000|2023-07-13 16:25:00|1365.3|1364.1|1363.8|1362.6|1365.6|1364.4|1363.8|1362.6|479
1689265800000|2023-07-13 16:30:00|1363.9|1362.7|1365.3|1364.1|1365.3|1364.1|1363.9|1362.7|324
1689266100000|2023-07-13 16:35:00|1365.6|1364.4|1365.6|1364.4|1366.6|1365.4|1365.2|1364|570
1689266400000|2023-07-13 16:40:00|1365.8|1364.6|1365.1|1363.9|1365.9|1364.7|1364.5|1363.3|535
1689266700000|2023-07-13 16:45:00|1365.2|1364|1365.8|1364.6|1366|1364.8|1364.8|1363.6|977
1689267000000|2023-07-13 16:50:00|1365.5|1364.3|1365.8|1364.6|1366.3|1365.1|1365|1363.8|516
1689267300000|2023-07-13 16:55:00|1365.3|1364.1|1363.8|1362.6|1365.5|1364.3|1363.5|1362.3|729
1689267600000|2023-07-13 17:00:00|1363.7|1362.5|1363.8|1362.6|1364.3|1363.1|1363.3|1362.1|343
1689267900000|2023-07-13 17:05:00|1363.7|1362.5|1362.9|1361.7|1363.9|1362.7|1362.5|1361.3|355
1689268200000|2023-07-13 17:10:00|1362.8|1361.6|1362.5|1361.3|1364|1362.8|1362.5|1361.3|259
1689268500000|2023-07-13 17:15:00|1362.6|1361.4|1361.8|1360.6|1362.6|1361.4|1361.3|1360.1|611
1689268800000|2023-07-13 17:20:00|1361.5|1360.3|1363|1361.8|1363.3|1362.1|1361.3|1360.1|381
1689269100000|2023-07-13 17:25:00|1362.8|1361.6|1363.8|1362.6|1364.8|1363.6|1362.8|1361.6|551
1689269400000|2023-07-13 17:30:00|1364|1362.8|1364.3|1363.1|1365|1363.8|1364|1362.8|310
1689269700000|2023-07-13 17:35:00|1364.4|1363.2|1364.5|1363.3|1364.8|1363.6|1363.5|1362.3|350
1689270000000|2023-07-13 17:40:00|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1363.5|1362.3|294
1689270300000|2023-07-13 17:45:00|1364.8|1363.6|1366|1364.8|1366.3|1365.1|1364.5|1363.3|499
1689270600000|2023-07-13 17:50:00|1366.3|1365.1|1367.8|1366.6|1368.2|1367|1365.9|1364.7|977
1689270900000|2023-07-13 17:55:00|1368|1366.8|1370.8|1369.6|1371.3|1370.1|1367.8|1366.6|1750
1689271200000|2023-07-13 18:00:00|1370.9|1369.7|1371|1369.8|1371.2|1370|1368.9|1367.7|1132
1689271500000|2023-07-13 18:05:00|1370.8|1369.6|1369.7|1368.5|1371.3|1370.1|1369.5|1368.3|753
1689271800000|2023-07-13 18:10:00|1369.8|1368.6|1370.1|1368.9|1372|1370.8|1369.5|1368.3|2449
1689272100000|2023-07-13 18:15:00|1370.2|1369|1370.1|1368.9|1371|1369.8|1369.2|1368|1294
1689292800000|2023-07-14 00:00:00|1367.9|1366.7|1368.1|1366.9|1371.2|1370|1367.4|1366.2|566
1689293100000|2023-07-14 00:05:00|1368.2|1367|1367.5|1366.3|1368.3|1367.1|1366.8|1365.6|253
1689293400000|2023-07-14 00:10:00|1367.3|1366.1|1368.1|1366.9|1368.6|1367.4|1366.7|1365.5|119
1689293700000|2023-07-14 00:15:00|1368.2|1367|1369.7|1368.5|1370.5|1369.3|1367.8|1366.6|145
1689294000000|2023-07-14 00:20:00|1369.6|1368.4|1367.8|1366.6|1369.8|1368.6|1367.7|1366.5|153
1689294300000|2023-07-14 00:25:00|1367.9|1366.7|1368.8|1367.6|1368.8|1367.6|1366.6|1365.4|97
1689294600000|2023-07-14 00:30:00|1368.7|1367.5|1369.4|1368.2|1369.4|1368.2|1368.6|1367.4|58
1689294900000|2023-07-14 00:35:00|1369.3|1368.1|1370.1|1368.9|1370.3|1369.1|1369.2|1368|60
1689295200000|2023-07-14 00:40:00|1370.2|1369|1370.9|1369.7|1371.2|1370|1369.9|1368.7|89
1689295500000|2023-07-14 00:45:00|1370.8|1369.6|1370|1368.8|1371.2|1370|1369.9|1368.7|57
1689295800000|2023-07-14 00:50:00|1369.9|1368.7|1368.2|1367|1369.9|1368.7|1367.7|1366.5|111
1689296100000|2023-07-14 00:55:00|1368|1366.8|1368.9|1367.7|1369.2|1368|1367.9|1366.7|112
1689296400000|2023-07-14 01:00:00|1368.8|1367.6|1367.1|1365.9|1368.8|1367.6|1366.4|1365.2|333
1689296700000|2023-07-14 01:05:00|1367|1365.8|1369.8|1368.6|1369.9|1368.7|1366.9|1365.7|182
1689297000000|2023-07-14 01:10:00|1369.7|1368.5|1369.6|1368.4|1370.7|1369.5|1369.5|1368.3|190
1689297300000|2023-07-14 01:15:00|1369.5|1368.3|1369.7|1368.5|1371.1|1369.9|1369.2|1368|101
1689297600000|2023-07-14 01:20:00|1369.6|1368.4|1369.5|1368.3|1370.3|1369.1|1369.2|1368|136
1689297900000|2023-07-14 01:25:00|1369.4|1368.2|1370.1|1368.9|1370.2|1369|1368.7|1367.5|117
1689298200000|2023-07-14 01:30:00|1370|1368.8|1369.7|1368.5|1370.5|1369.3|1369.5|1368.3|24
1689298500000|2023-07-14 01:35:00|1369.8|1368.6|1370.7|1369.5|1370.7|1369.5|1369.4|1368.2|31
1689298800000|2023-07-14 01:40:00|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370|1368.8|72
1689299100000|2023-07-14 01:45:00|1371|1369.8|1369.5|1368.3|1371.1|1369.9|1369.5|1368.3|62
1689299400000|2023-07-14 01:50:00|1369.3|1368.1|1370|1368.8|1370|1368.8|1369|1367.8|42
1689299700000|2023-07-14 01:55:00|1369.3|1368.1|1370|1368.8|1370|1368.8|1369.1|1367.9|40
1689300000000|2023-07-14 02:00:00|1369.9|1368.7|1369.8|1368.6|1371|1369.8|1369.8|1368.6|103
1689300300000|2023-07-14 02:05:00|1369.4|1368.2|1369.3|1368.1|1369.6|1368.4|1369.3|1368.1|64
1689300600000|2023-07-14 02:10:00|1369.4|1368.2|1369.4|1368.2|1370|1368.8|1369.3|1368.1|34
1689300900000|2023-07-14 02:15:00|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.3|1368.1|30
1689301200000|2023-07-14 02:20:00|1370.7|1369.5|1369.8|1368.6|1371.1|1369.9|1369.8|1368.6|103
1689301500000|2023-07-14 02:25:00|1370|1368.8|1370.3|1369.1|1370.6|1369.4|1370|1368.8|17
1689301800000|2023-07-14 02:30:00|1370.2|1369|1370.4|1369.2|1370.8|1369.6|1370.1|1368.9|24
1689302100000|2023-07-14 02:35:00|1370.5|1369.3|1371.2|1370|1371.3|1370.1|1370.1|1368.9|54
1689302400000|2023-07-14 02:40:00|1371.1|1369.9|1370.8|1369.6|1371.5|1370.3|1370.4|1369.2|65
1689302700000|2023-07-14 02:45:00|1370.6|1369.4|1370.7|1369.5|1370.9|1369.7|1370.4|1369.2|41
1689303000000|2023-07-14 02:50:00|1370.6|1369.4|1373.1|1371.9|1373.1|1371.9|1370.4|1369.2|287
1689303300000|2023-07-14 02:55:00|1373.2|1372|1373.4|1372.2|1373.4|1372.2|1372.8|1371.6|270
1689303600000|2023-07-14 03:00:00|1373.5|1372.3|1374.4|1373.2|1374.4|1373.2|1373.3|1372.1|209
1689303900000|2023-07-14 03:05:00|1374.2|1373|1374.1|1372.9|1374.4|1373.2|1373.8|1372.6|121
1689304200000|2023-07-14 03:10:00|1374|1372.8|1373.6|1372.4|1374|1372.8|1373.5|1372.3|69
1689304500000|2023-07-14 03:15:00|1373.5|1372.3|1375|1373.8|1375|1373.8|1372.3|1371.1|113
1689304800000|2023-07-14 03:20:00|1374.7|1373.5|1374.4|1373.2|1375.2|1374|1374.3|1373.1|138
1689305100000|2023-07-14 03:25:00|1374.5|1373.3|1374.8|1373.6|1375.1|1373.9|1374.4|1373.2|21
1689305400000|2023-07-14 03:30:00|1374.6|1373.4|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|18
1689305700000|2023-07-14 03:35:00|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.3|1373.1|31
1689306000000|2023-07-14 03:40:00|1374.7|1373.5|1375.1|1373.9|1375.2|1374|1374.6|1373.4|48
1689306300000|2023-07-14 03:45:00|1375.3|1374.1|1375.6|1374.4|1375.6|1374.4|1375.2|1374|55
1689306600000|2023-07-14 03:50:00|1375.4|1374.2|1375.4|1374.2|1375.8|1374.6|1375.3|1374.1|61
1689306900000|2023-07-14 03:55:00|1375.3|1374.1|1375.3|1374.1|1375.4|1374.2|1375.1|1373.9|15
1689307200000|2023-07-14 04:00:00|1375.2|1374|1375|1373.8|1375.3|1374.1|1374.8|1373.6|30
1689307500000|2023-07-14 04:05:00|1374.9|1373.7|1374.6|1373.4|1375|1373.8|1374.3|1373.1|38
1689307800000|2023-07-14 04:10:00|1374.5|1373.3|1374|1372.8|1374.5|1373.3|1373.8|1372.6|17
1689308100000|2023-07-14 04:15:00|1374.2|1373|1374.1|1372.9|1374.2|1373|1373.9|1372.7|4
1689308400000|2023-07-14 04:20:00|1374|1372.8|1374.2|1373|1374.2|1373|1373.9|1372.7|10
1689308700000|2023-07-14 04:25:00|1374.1|1372.9|1374.1|1372.9|1374.2|1373|1373.9|1372.7|14
1689309000000|2023-07-14 04:30:00|1374.2|1373|1374.1|1372.9|1374.2|1373|1373.6|1372.4|16
1689309300000|2023-07-14 04:35:00|1373.9|1372.7|1373.8|1372.6|1374.1|1372.9|1373.7|1372.5|3
1689309600000|2023-07-14 04:40:00|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|8
1689309900000|2023-07-14 04:45:00|1373.8|1372.6|1373.1|1371.9|1373.8|1372.6|1373.1|1371.9|46
1689310200000|2023-07-14 04:50:00|1372.8|1371.6|1373.7|1372.5|1373.7|1372.5|1372.6|1371.4|37
1689310500000|2023-07-14 04:55:00|1373.8|1372.6|1373.8|1372.6|1374.1|1372.9|1373.8|1372.6|9
1689310800000|2023-07-14 05:00:00|1373.9|1372.7|1373.1|1371.9|1374.1|1372.9|1373.1|1371.9|13
1689311100000|2023-07-14 05:05:00|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.6|1371.4|36
1689311400000|2023-07-14 05:10:00|1373.2|1372|1372.8|1371.6|1373.3|1372.1|1372.6|1371.4|54
1689311700000|2023-07-14 05:15:00|1373.1|1371.9|1372.8|1371.6|1373.2|1372|1372.6|1371.4|13
1689312000000|2023-07-14 05:20:00|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|8
1689312300000|2023-07-14 05:25:00|1373|1371.8|1373.2|1372|1373.3|1372.1|1373|1371.8|17
1689312600000|2023-07-14 05:30:00|1373.3|1372.1|1373.1|1371.9|1373.7|1372.5|1372.6|1371.4|50
1689312900000|2023-07-14 05:35:00|1372.6|1371.4|1373.6|1372.4|1373.6|1372.4|1372.6|1371.4|162
1689313200000|2023-07-14 05:40:00|1372.7|1371.5|1371.1|1369.9|1372.7|1371.5|1370.6|1369.4|179
1689313500000|2023-07-14 05:45:00|1371.3|1370.1|1372.1|1370.9|1372.1|1370.9|1371.1|1369.9|151
1689313800000|2023-07-14 05:50:00|1372|1370.8|1372.7|1371.5|1372.8|1371.6|1371.9|1370.7|37
1689314100000|2023-07-14 05:55:00|1372.9|1371.7|1373.9|1372.7|1373.9|1372.7|1372.7|1371.5|39
1689314400000|2023-07-14 06:00:00|1373.8|1372.6|1371.8|1370.6|1374|1372.8|1371.8|1370.6|68
1689314700000|2023-07-14 06:05:00|1371.7|1370.5|1370.6|1369.4|1371.8|1370.6|1370.6|1369.4|134
1689315000000|2023-07-14 06:10:00|1370.9|1369.7|1369.3|1368.1|1370.9|1369.7|1369.3|1368.1|186
1689315300000|2023-07-14 06:15:00|1368.9|1367.7|1371.2|1370|1371.2|1370|1368.6|1367.4|117
1689315600000|2023-07-14 06:20:00|1371.3|1370.1|1369.8|1368.6|1371.9|1370.7|1368.1|1366.9|467
1689315900000|2023-07-14 06:25:00|1369.4|1368.2|1369.3|1368.1|1370.3|1369.1|1368.9|1367.7|320
1689316200000|2023-07-14 06:30:00|1369.2|1368|1368|1366.8|1369.2|1368|1367.3|1366.1|117
1689316500000|2023-07-14 06:35:00|1367.9|1366.7|1368.3|1367.1|1368.7|1367.5|1366.9|1365.7|390
1689316800000|2023-07-14 06:40:00|1368.4|1367.2|1367.8|1366.6|1369.1|1367.9|1367.4|1366.2|161
1689317100000|2023-07-14 06:45:00|1367.7|1366.5|1366.8|1365.6|1367.7|1366.5|1366.6|1365.4|131
1689317400000|2023-07-14 06:50:00|1366.9|1365.7|1367.3|1366.1|1368.1|1366.9|1366.6|1365.4|61
1689317700000|2023-07-14 06:55:00|1367.1|1365.9|1364.3|1363.1|1367.2|1366|1363.7|1362.5|243
1689318000000|2023-07-14 07:00:00|1364.2|1363|1363.3|1362.1|1364.9|1363.7|1363.3|1362.1|89
1689318300000|2023-07-14 07:05:00|1363.2|1362|1362.4|1361.2|1363.9|1362.7|1362.4|1361.2|148
1689318600000|2023-07-14 07:10:00|1362.9|1361.7|1362.9|1361.7|1363.7|1362.5|1362.4|1361.2|149
1689318900000|2023-07-14 07:15:00|1362.8|1361.6|1361.4|1360.2|1362.9|1361.7|1361.4|1360.2|346
1689319200000|2023-07-14 07:20:00|1361.3|1360.1|1360.3|1359.1|1362.2|1361|1359.7|1358.5|506
1689319500000|2023-07-14 07:25:00|1360.4|1359.2|1360.6|1359.4|1361.2|1360|1359.9|1358.7|114
1689319800000|2023-07-14 07:30:00|1360.7|1359.5|1359.9|1358.7|1360.7|1359.5|1359.8|1358.6|60
1689320100000|2023-07-14 07:35:00|1360.1|1358.9|1358.2|1357|1360.1|1358.9|1357.7|1356.5|173
1689320400000|2023-07-14 07:40:00|1357.7|1356.5|1358.1|1356.9|1358.1|1356.9|1356.8|1355.6|226
1689320700000|2023-07-14 07:45:00|1358.2|1357|1358.5|1357.3|1359.5|1358.3|1357.7|1356.5|120
1689321000000|2023-07-14 07:50:00|1358.6|1357.4|1362.3|1361.1|1362.5|1361.3|1358.5|1357.3|258
1689321300000|2023-07-14 07:55:00|1362.1|1360.9|1362.3|1361.1|1363.3|1362.1|1361.7|1360.5|131
1689321600000|2023-07-14 08:00:00|1362.5|1361.3|1363.6|1362.4|1365|1363.8|1362.5|1361.3|193
1689321900000|2023-07-14 08:05:00|1363.7|1362.5|1363.6|1362.4|1364.1|1362.9|1363.2|1362|72
1689322200000|2023-07-14 08:10:00|1363.5|1362.3|1365.6|1364.4|1366.1|1364.9|1363.5|1362.3|202
1689322500000|2023-07-14 08:15:00|1365.7|1364.5|1366.3|1365.1|1366.8|1365.6|1365.5|1364.3|325
1689322800000|2023-07-14 08:20:00|1366.4|1365.2|1366.1|1364.9|1366.8|1365.6|1365.9|1364.7|54
1689323100000|2023-07-14 08:25:00|1366|1364.8|1367.2|1366|1367.7|1366.5|1366|1364.8|105
1689323400000|2023-07-14 08:30:00|1367.1|1365.9|1366.7|1365.5|1367.4|1366.2|1366.4|1365.2|143
1689323700000|2023-07-14 08:35:00|1366.9|1365.7|1368.3|1367.1|1368.4|1367.2|1366.9|1365.7|68
1689324000000|2023-07-14 08:40:00|1368.2|1367|1369.2|1368|1369.4|1368.2|1368.2|1367|212
1689324300000|2023-07-14 08:45:00|1369.3|1368.1|1367.4|1366.2|1369.3|1368.1|1367.3|1366.1|71
1689324600000|2023-07-14 08:50:00|1367.3|1366.1|1367.9|1366.7|1368.2|1367|1366|1364.8|108
1689324900000|2023-07-14 08:55:00|1368.2|1367|1367.5|1366.3|1368.3|1367.1|1367.3|1366.1|19
1689325200000|2023-07-14 09:00:00|1367.7|1366.5|1366.1|1364.9|1367.7|1366.5|1365.2|1364|99
1689325500000|2023-07-14 09:05:00|1366.3|1365.1|1366.7|1365.5|1366.7|1365.5|1365.8|1364.6|50
1689325800000|2023-07-14 09:10:00|1366.8|1365.6|1367.3|1366.1|1367.5|1366.3|1366.8|1365.6|59
1689326100000|2023-07-14 09:15:00|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1366.8|1365.6|56
1689326400000|2023-07-14 09:20:00|1367.1|1365.9|1367.4|1366.2|1367.5|1366.3|1366.2|1365|60
1689326700000|2023-07-14 09:25:00|1367.3|1366.1|1368.8|1367.6|1368.8|1367.6|1366.8|1365.6|61
1689327000000|2023-07-14 09:30:00|1368.7|1367.5|1370.8|1369.6|1370.9|1369.7|1368.2|1367|196
1689327300000|2023-07-14 09:35:00|1370.9|1369.7|1372|1370.8|1372.3|1371.1|1370.7|1369.5|285
1689327600000|2023-07-14 09:40:00|1372.1|1370.9|1372.9|1371.7|1373.2|1372|1371.8|1370.6|90
1689327900000|2023-07-14 09:45:00|1373.4|1372.2|1374.3|1373.1|1374.4|1373.2|1373.4|1372.2|140
1689328200000|2023-07-14 09:50:00|1374.4|1373.2|1375.4|1374.2|1375.4|1374.2|1374.1|1372.9|169
1689328500000|2023-07-14 09:55:00|1375.2|1374|1375.9|1374.7|1376.4|1375.2|1375.2|1374|311
1689328800000|2023-07-14 10:00:00|1375.6|1374.4|1376.4|1375.2|1376.4|1375.2|1374|1372.8|123
1689329100000|2023-07-14 10:05:00|1377.1|1375.9|1376.6|1375.4|1378.4|1377.2|1376.6|1375.4|433
1689329400000|2023-07-14 10:10:00|1376.1|1374.9|1378.1|1376.9|1378.1|1376.9|1375.9|1374.7|108
1689329700000|2023-07-14 10:15:00|1378|1376.8|1379.1|1377.9|1379.6|1378.4|1377.9|1376.7|425
1689330000000|2023-07-14 10:20:00|1379.2|1378|1380.1|1378.9|1380.1|1378.9|1379.1|1377.9|161
1689330300000|2023-07-14 10:25:00|1379.9|1378.7|1380.3|1379.1|1380.4|1379.2|1379.9|1378.7|123
1689330600000|2023-07-14 10:30:00|1380.1|1378.9|1380.3|1379.1|1381.4|1380.2|1379.5|1378.3|160
1689330900000|2023-07-14 10:35:00|1380.1|1378.9|1379.9|1378.7|1380.4|1379.2|1379.1|1377.9|232
1689331200000|2023-07-14 10:40:00|1379.7|1378.5|1379.6|1378.4|1380.6|1379.4|1379.4|1378.2|141
1689331500000|2023-07-14 10:45:00|1379.5|1378.3|1378.9|1377.7|1379.6|1378.4|1378.4|1377.2|145
1689331800000|2023-07-14 10:50:00|1379.1|1377.9|1379.8|1378.6|1380.4|1379.2|1379.1|1377.9|131
1689332100000|2023-07-14 10:55:00|1379.7|1378.5|1379.6|1378.4|1379.9|1378.7|1378.4|1377.2|104
1689332400000|2023-07-14 11:00:00|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.5|1378.3|77
1689332700000|2023-07-14 11:05:00|1379.8|1378.6|1379.6|1378.4|1380.6|1379.4|1379.6|1378.4|201
1689333000000|2023-07-14 11:10:00|1379.9|1378.7|1380.4|1379.2|1380.6|1379.4|1379.9|1378.7|202
1689333300000|2023-07-14 11:15:00|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1379.9|1378.7|128
1689333600000|2023-07-14 11:20:00|1380.3|1379.1|1380.5|1379.3|1380.6|1379.4|1379.9|1378.7|133
1689333900000|2023-07-14 11:25:00|1381|1379.8|1381.3|1380.1|1381.4|1380.2|1380.6|1379.4|431
1689334200000|2023-07-14 11:30:00|1381.2|1380|1382.3|1381.1|1382.9|1381.7|1381.2|1380|342
1689334500000|2023-07-14 11:35:00|1382.2|1381|1385.1|1383.9|1385.1|1383.9|1381.9|1380.7|421
1689334800000|2023-07-14 11:40:00|1384.9|1383.7|1384.4|1383.2|1385.4|1384.2|1384.4|1383.2|388
1689335100000|2023-07-14 11:45:00|1384.5|1383.3|1384|1382.8|1384.7|1383.5|1383.6|1382.4|224
1689335400000|2023-07-14 11:50:00|1383.9|1382.7|1385.1|1383.9|1385.2|1384|1383.9|1382.7|207
1689335700000|2023-07-14 11:55:00|1385|1383.8|1384.6|1383.4|1385|1383.8|1384.1|1382.9|194
1689336000000|2023-07-14 12:00:00|1384.5|1383.3|1384.4|1383.2|1384.5|1383.3|1383.1|1381.9|221
1689336300000|2023-07-14 12:05:00|1384|1382.8|1384.2|1383|1385.1|1383.9|1384|1382.8|179
1689336600000|2023-07-14 12:10:00|1384.3|1383.1|1385.1|1383.9|1385.6|1384.4|1384.3|1383.1|201
1689336900000|2023-07-14 12:15:00|1385.3|1384.1|1382.9|1381.7|1385.4|1384.2|1382.7|1381.5|363
1689337200000|2023-07-14 12:20:00|1382.7|1381.5|1380.9|1379.7|1383.4|1382.2|1380.9|1379.7|533
1689337500000|2023-07-14 12:25:00|1380.8|1379.6|1380.1|1378.9|1380.9|1379.7|1379.9|1378.7|316
1689337800000|2023-07-14 12:30:00|1380.2|1379|1379.5|1378.3|1380.6|1379.4|1379.1|1377.9|554
1689338100000|2023-07-14 12:35:00|1379.4|1378.2|1379.6|1378.4|1380|1378.8|1378.3|1377.1|304
1689338400000|2023-07-14 12:40:00|1379.9|1378.7|1378.2|1377|1380.1|1378.9|1377.7|1376.5|341
1689341400000|2023-07-14 13:30:00|1377.1|1375.9|1371.9|1370.7|1380|1378.8|1368.8|1367.6|3623
1689341700000|2023-07-14 13:35:00|1372.1|1370.9|1372.2|1371|1373.9|1372.7|1370.4|1369.2|1373
1689342000000|2023-07-14 13:40:00|1371.9|1370.7|1371.4|1370.2|1373.1|1371.9|1370.4|1369.2|1202
1689342300000|2023-07-14 13:45:00|1371.6|1370.4|1373.6|1372.4|1374.1|1372.9|1368.9|1367.7|968
1689342600000|2023-07-14 13:50:00|1373.9|1372.7|1372.9|1371.7|1374.2|1373|1370.4|1369.2|1140
1689342900000|2023-07-14 13:55:00|1373|1371.8|1373.1|1371.9|1374.7|1373.5|1372.7|1371.5|1063
1689343200000|2023-07-14 14:00:00|1373|1371.8|1369|1367.8|1373|1371.8|1368.2|1367|1887
1689343500000|2023-07-14 14:05:00|1368.8|1367.6|1371|1369.8|1371.7|1370.5|1368|1366.8|1683
1689343800000|2023-07-14 14:10:00|1370.9|1369.7|1373.1|1371.9|1373.2|1372|1368.9|1367.7|1252
1689344100000|2023-07-14 14:15:00|1373.2|1372|1374.7|1373.5|1374.8|1373.6|1371.7|1370.5|1042
1689344400000|2023-07-14 14:20:00|1374.9|1373.7|1375.2|1374|1376.2|1375|1374.6|1373.4|1278
1689344700000|2023-07-14 14:25:00|1375.3|1374.1|1375.7|1374.5|1378.2|1377|1375.3|1374.1|835
1689345000000|2023-07-14 14:30:00|1375.6|1374.4|1374.9|1373.7|1377.2|1376|1374.7|1373.5|978
1689345300000|2023-07-14 14:35:00|1374.8|1373.6|1374.2|1373|1374.9|1373.7|1372.7|1371.5|780
1689345600000|2023-07-14 14:40:00|1374.3|1373.1|1372.9|1371.7|1375.2|1374|1372.8|1371.6|500
1689345900000|2023-07-14 14:45:00|1373.2|1372|1368.5|1367.3|1373.7|1372.5|1368.4|1367.2|1207
1689346200000|2023-07-14 14:50:00|1368.4|1367.2|1365.2|1364|1369.2|1368|1364.9|1363.7|1171
1689346500000|2023-07-14 14:55:00|1365.3|1364.1|1365.4|1364.2|1367.7|1366.5|1364.9|1363.7|741
1689346800000|2023-07-14 15:00:00|1364.9|1363.7|1366.2|1365|1366.3|1365.1|1361.7|1360.5|1084
1689347100000|2023-07-14 15:05:00|1366|1364.8|1366.1|1364.9|1367.4|1366.2|1365.9|1364.7|640
1689347400000|2023-07-14 15:10:00|1366|1364.8|1365.2|1364|1367.4|1366.2|1365.1|1363.9|411
1689347700000|2023-07-14 15:15:00|1365.1|1363.9|1367.9|1366.7|1368.1|1366.9|1365.1|1363.9|452
1689348000000|2023-07-14 15:20:00|1368.1|1366.9|1368.2|1367|1370|1368.8|1367.4|1366.2|505
1689348300000|2023-07-14 15:25:00|1368.4|1367.2|1367.9|1366.7|1369.2|1368|1366.9|1365.7|393
1689348600000|2023-07-14 15:30:00|1368.1|1366.9|1366.6|1365.4|1368.6|1367.4|1365.4|1364.2|701
1689348900000|2023-07-14 15:35:00|1366.5|1365.3|1366.1|1364.9|1367.6|1366.4|1365.5|1364.3|341
1689349200000|2023-07-14 15:40:00|1365.9|1364.7|1364.1|1362.9|1367.9|1366.7|1364.1|1362.9|532
1689349500000|2023-07-14 15:45:00|1363.9|1362.7|1364.2|1363|1365.7|1364.5|1363.9|1362.7|519
1689349800000|2023-07-14 15:50:00|1364.3|1363.1|1364.7|1363.5|1365.2|1364|1362.4|1361.2|589
1689350100000|2023-07-14 15:55:00|1364.5|1363.3|1364.2|1363|1366.3|1365.1|1362.9|1361.7|384
1689350400000|2023-07-14 16:00:00|1364.4|1363.2|1366.3|1365.1|1366.4|1365.2|1362.7|1361.5|368
1689350700000|2023-07-14 16:05:00|1366.4|1365.2|1362|1360.8|1367.2|1366|1361.9|1360.7|474
1689351000000|2023-07-14 16:10:00|1361.9|1360.7|1362.9|1361.7|1363.3|1362.1|1361.9|1360.7|393
1689351300000|2023-07-14 16:15:00|1363|1361.8|1362.6|1361.4|1363.2|1362|1361.6|1360.4|273
1689351600000|2023-07-14 16:20:00|1362.7|1361.5|1365.9|1364.7|1366.2|1365|1362.4|1361.2|514
1689351900000|2023-07-14 16:25:00|1365.7|1364.5|1363.2|1362|1366.4|1365.2|1362.9|1361.7|632
1689352200000|2023-07-14 16:30:00|1363.4|1362.2|1364.7|1363.5|1364.9|1363.7|1361.9|1360.7|618
1689352500000|2023-07-14 16:35:00|1364.4|1363.2|1365.4|1364.2|1365.9|1364.7|1363.7|1362.5|404
1689352800000|2023-07-14 16:40:00|1365.5|1364.3|1364.9|1363.7|1365.9|1364.7|1364.9|1363.7|358
1689353100000|2023-07-14 16:45:00|1364.7|1363.5|1361.9|1360.7|1364.9|1363.7|1361.9|1360.7|239
1689353400000|2023-07-14 16:50:00|1361.7|1360.5|1362.9|1361.7|1363.3|1362.1|1361.6|1360.4|308
1689353700000|2023-07-14 16:55:00|1363.1|1361.9|1364.6|1363.4|1364.9|1363.7|1362.2|1361|438
1689354000000|2023-07-14 17:00:00|1364.7|1363.5|1364.4|1363.2|1365.1|1363.9|1363.4|1362.2|425
1689354300000|2023-07-14 17:05:00|1364.2|1363|1365.6|1364.4|1366.2|1365|1363.1|1361.9|427
1689354600000|2023-07-14 17:10:00|1365.7|1364.5|1365.4|1364.2|1366.2|1365|1365.1|1363.9|332
1689354900000|2023-07-14 17:15:00|1365.2|1364|1365.7|1364.5|1366.8|1365.6|1365.2|1364|328
1689355200000|2023-07-14 17:20:00|1365.6|1364.4|1365.7|1364.5|1367.4|1366.2|1365.4|1364.2|370
1689355500000|2023-07-14 17:25:00|1365.9|1364.7|1364.7|1363.5|1366.2|1365|1364.5|1363.3|435
1689355800000|2023-07-14 17:30:00|1364.6|1363.4|1367.2|1366|1367.2|1366|1364.4|1363.2|545
1689356100000|2023-07-14 17:35:00|1367.4|1366.2|1369.2|1368|1369.5|1368.3|1367.2|1366|463
1689356400000|2023-07-14 17:40:00|1369|1367.8|1372.7|1371.5|1372.9|1371.7|1369|1367.8|840
1689356700000|2023-07-14 17:45:00|1372.9|1371.7|1372|1370.8|1373.9|1372.7|1371.4|1370.2|962
1689357000000|2023-07-14 17:50:00|1371.9|1370.7|1371.5|1370.3|1372.2|1371|1370.2|1369|457
1689357300000|2023-07-14 17:55:00|1371.6|1370.4|1371|1369.8|1372.7|1371.5|1370.9|1369.7|379
1689357600000|2023-07-14 18:00:00|1371.2|1370|1371.7|1370.5|1372.4|1371.2|1371.2|1370|512
1689357900000|2023-07-14 18:05:00|1371.5|1370.3|1371.4|1370.2|1372.9|1371.7|1370.7|1369.5|591
1689358200000|2023-07-14 18:10:00|1371.5|1370.3|1372.5|1371.3|1374.7|1373.5|1371.4|1370.2|2269
1689358500000|2023-07-14 18:15:00|1372.7|1371.5|1374.8|1373.6|1375|1373.8|1372|1370.8|1905
1689557100000|2023-07-17 01:25:00|1384.8|1383.6|1385.3|1384.1|1385.3|1384.1|1384.6|1383.4|13
1689557400000|2023-07-17 01:30:00|1385.1|1383.9|1383.3|1382.1|1385.1|1383.9|1383.1|1381.9|55
1689557700000|2023-07-17 01:35:00|1383.4|1382.2|1382.7|1381.5|1383.5|1382.3|1382.3|1381.1|41
1689558000000|2023-07-17 01:40:00|1382.6|1381.4|1382.6|1381.4|1383.9|1382.7|1382.3|1381.1|60
1689558300000|2023-07-17 01:45:00|1382.8|1381.6|1382.5|1381.3|1383.1|1381.9|1382.3|1381.1|55
1689558600000|2023-07-17 01:50:00|1382.4|1381.2|1380.9|1379.7|1382.4|1381.2|1380.4|1379.2|231
1689558900000|2023-07-17 01:55:00|1381|1379.8|1382|1380.8|1382.1|1380.9|1380|1378.8|124
1689559200000|2023-07-17 02:00:00|1381.9|1380.7|1383.1|1381.9|1384|1382.8|1381.4|1380.2|290
1689559500000|2023-07-17 02:05:00|1383|1381.8|1383.3|1382.1|1383.4|1382.2|1381.8|1380.6|137
1689559800000|2023-07-17 02:10:00|1383.1|1381.9|1382.9|1381.7|1383.1|1381.9|1382.3|1381.1|26
1689560100000|2023-07-17 02:15:00|1383|1381.8|1381.8|1380.6|1383|1381.8|1381.3|1380.1|101
1689560400000|2023-07-17 02:20:00|1382|1380.8|1381.4|1380.2|1382.2|1381|1381|1379.8|27
1689560700000|2023-07-17 02:25:00|1381.3|1380.1|1382.3|1381.1|1382.4|1381.2|1381.3|1380.1|18
1689561000000|2023-07-17 02:30:00|1382.1|1380.9|1382.6|1381.4|1382.9|1381.7|1381.6|1380.4|28
1689561300000|2023-07-17 02:35:00|1382.5|1381.3|1383.4|1382.2|1383.5|1382.3|1382.5|1381.3|42
1689561600000|2023-07-17 02:40:00|1383.5|1382.3|1385.5|1384.3|1385.5|1384.3|1383.5|1382.3|187
1689561900000|2023-07-17 02:45:00|1385.4|1384.2|1386.2|1385|1386.5|1385.3|1385|1383.8|109
1689562200000|2023-07-17 02:50:00|1386.3|1385.1|1385.7|1384.5|1386.3|1385.1|1385.6|1384.4|89
1689562500000|2023-07-17 02:55:00|1385.8|1384.6|1384.5|1383.3|1385.9|1384.7|1384.5|1383.3|49
1689562800000|2023-07-17 03:00:00|1384.7|1383.5|1384.6|1383.4|1385.1|1383.9|1384.5|1383.3|80
1689563100000|2023-07-17 03:05:00|1384.8|1383.6|1383.4|1382.2|1384.8|1383.6|1383.2|1382|44
1689563400000|2023-07-17 03:10:00|1383.3|1382.1|1382.6|1381.4|1383.3|1382.1|1381.7|1380.5|83
1689563700000|2023-07-17 03:15:00|1382.4|1381.2|1382.3|1381.1|1382.6|1381.4|1381.6|1380.4|20
1689564000000|2023-07-17 03:20:00|1382.2|1381|1382.2|1381|1382.6|1381.4|1382|1380.8|5
1689564300000|2023-07-17 03:25:00|1382.3|1381.1|1382.3|1381.1|1382.6|1381.4|1381.8|1380.6|9
1689564600000|2023-07-17 03:30:00|1382.5|1381.3|1382.4|1381.2|1382.6|1381.4|1382.3|1381.1|17
1689564900000|2023-07-17 03:35:00|1382.5|1381.3|1382.3|1381.1|1382.6|1381.4|1382.3|1381.1|10
1689565200000|2023-07-17 03:40:00|1382.2|1381|1382|1380.8|1382.5|1381.3|1381.9|1380.7|17
1689565500000|2023-07-17 03:45:00|1381.9|1380.7|1381.8|1380.6|1382.4|1381.2|1381.8|1380.6|11
1689565800000|2023-07-17 03:50:00|1382|1380.8|1382.3|1381.1|1382.3|1381.1|1381.8|1380.6|16
1689566100000|2023-07-17 03:55:00|||||||||9
1689566400000|2023-07-17 04:00:00|1382.5|1381.3|1383|1381.8|1383.1|1381.9|1382.5|1381.3|14
1689566700000|2023-07-17 04:05:00|1382.9|1381.7|1383.1|1381.9|1383.1|1381.9|1382.7|1381.5|31
1689567000000|2023-07-17 04:10:00|1383.3|1382.1|1383.6|1382.4|1383.6|1382.4|1383.3|1382.1|13
1689567300000|2023-07-17 04:15:00|1383.7|1382.5|1383.6|1382.4|1383.7|1382.5|1383.6|1382.4|3
1689567600000|2023-07-17 04:20:00|1383.2|1382|1383.3|1382.1|1383.6|1382.4|1383.2|1382|20
1689567900000|2023-07-17 04:25:00|1383.2|1382|1383.1|1381.9|1383.5|1382.3|1382.9|1381.7|37
1689568200000|2023-07-17 04:30:00|1383.2|1382|1383.6|1382.4|1383.6|1382.4|1383.1|1381.9|22
1689568500000|2023-07-17 04:35:00|1383.5|1382.3|1383.3|1382.1|1383.6|1382.4|1383.1|1381.9|18
1689568800000|2023-07-17 04:40:00|1383.2|1382|1383.3|1382.1|1383.3|1382.1|1383.1|1381.9|2
1689569100000|2023-07-17 04:45:00|1383.2|1382|1383.6|1382.4|1383.6|1382.4|1383.1|1381.9|17
1689569400000|2023-07-17 04:50:00|1383.7|1382.5|1383.6|1382.4|1383.7|1382.5|1383.6|1382.4|5
1689569700000|2023-07-17 04:55:00|1383.7|1382.5|1384.1|1382.9|1384.1|1382.9|1383.5|1382.3|3
1689570000000|2023-07-17 05:00:00|1384.2|1383|1384.7|1383.5|1384.9|1383.7|1383.8|1382.6|115
1689570300000|2023-07-17 05:05:00|1384.8|1383.6|1385.1|1383.9|1385.6|1384.4|1384.8|1383.6|33
1689570600000|2023-07-17 05:10:00|1384.9|1383.7|1385.1|1383.9|1385.2|1384|1384.9|1383.7|39
1689570900000|2023-07-17 05:15:00|1385|1383.8|1384.9|1383.7|1385|1383.8|1384.6|1383.4|15
1689571200000|2023-07-17 05:20:00|1384.8|1383.6|1385|1383.8|1385|1383.8|1384.6|1383.4|10
1689571500000|2023-07-17 05:25:00|1384.8|1383.6|1384.8|1383.6|1385|1383.8|1384.6|1383.4|4
1689571800000|2023-07-17 05:30:00|1384.7|1383.5|1385.1|1383.9|1385.1|1383.9|1384.2|1383|48
1689572100000|2023-07-17 05:35:00|1385|1383.8|1384.6|1383.4|1385.1|1383.9|1384.6|1383.4|34
1689572400000|2023-07-17 05:40:00|1384.7|1383.5|1384|1382.8|1385|1383.8|1384|1382.8|184
1689572700000|2023-07-17 05:45:00|1384.1|1382.9|1384.5|1383.3|1384.8|1383.6|1383.8|1382.6|43
1689573000000|2023-07-17 05:50:00|1384.3|1383.1|1384.5|1383.3|1384.6|1383.4|1384.3|1383.1|17
1689573300000|2023-07-17 05:55:00|1384.8|1383.6|1384|1382.8|1384.8|1383.6|1384|1382.8|48
1689573600000|2023-07-17 06:00:00|1384.1|1382.9|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|73
1689573900000|2023-07-17 06:05:00|1383.7|1382.5|1383.7|1382.5|1383.7|1382.5|1382.6|1381.4|56
1689574200000|2023-07-17 06:10:00|1383.6|1382.4|1383.4|1382.2|1383.8|1382.6|1383|1381.8|102
1689574500000|2023-07-17 06:15:00|1383.5|1382.3|1381.6|1380.4|1383.5|1382.3|1380.9|1379.7|224
1689574800000|2023-07-17 06:20:00|1381.4|1380.2|1380.4|1379.2|1381.5|1380.3|1380|1378.8|287
1689575100000|2023-07-17 06:25:00|1380.7|1379.5|1381.6|1380.4|1381.9|1380.7|1380.2|1379|62
1689575400000|2023-07-17 06:30:00|1381|1379.8|1379.9|1378.7|1381.1|1379.9|1379.5|1378.3|128
1689575700000|2023-07-17 06:35:00|1380|1378.8|1380.4|1379.2|1381.4|1380.2|1379.8|1378.6|89
1689576000000|2023-07-17 06:40:00|1380.2|1379|1381.6|1380.4|1381.6|1380.4|1379.8|1378.6|326
1689576300000|2023-07-17 06:45:00|1381.4|1380.2|1378.8|1377.6|1381.6|1380.4|1378.5|1377.3|172
1689576600000|2023-07-17 06:50:00|1378.7|1377.5|1378.9|1377.7|1380.2|1379|1378.2|1377|173
1689576900000|2023-07-17 06:55:00|1379|1377.8|1379.3|1378.1|1379.3|1378.1|1378.2|1377|81
1689577200000|2023-07-17 07:00:00|1379.4|1378.2|1381.2|1380|1381.2|1380|1379.3|1378.1|122
1689577500000|2023-07-17 07:05:00|1381|1379.8|1382.5|1381.3|1382.5|1381.3|1380.9|1379.7|66
1689577800000|2023-07-17 07:10:00|1382.8|1381.6|1383.6|1382.4|1384.5|1383.3|1382.4|1381.2|74
1689578100000|2023-07-17 07:15:00|1383.4|1382.2|1383.5|1382.3|1383.9|1382.7|1382.4|1381.2|118
1689578400000|2023-07-17 07:20:00|1383.8|1382.6|1384.4|1383.2|1384.7|1383.5|1383.7|1382.5|47
1689578700000|2023-07-17 07:25:00|1384.3|1383.1|1384.8|1383.6|1385.1|1383.9|1383.9|1382.7|89
1689579000000|2023-07-17 07:30:00|1384.9|1383.7|1385.1|1383.9|1385.4|1384.2|1384.6|1383.4|52
1689579300000|2023-07-17 07:35:00|1385.2|1384|1385.1|1383.9|1385.6|1384.4|1384.9|1383.7|43
1689579600000|2023-07-17 07:40:00|1385|1383.8|1385.6|1384.4|1385.6|1384.4|1385|1383.8|32
1689579900000|2023-07-17 07:45:00|1386|1384.8|1386.2|1385|1387|1385.8|1385.9|1384.7|95
1689580200000|2023-07-17 07:50:00|1386.3|1385.1|1386.7|1385.5|1386.7|1385.5|1386|1384.8|50
1689580500000|2023-07-17 07:55:00|1386.6|1385.4|1384.3|1383.1|1386.7|1385.5|1384.1|1382.9|47
1689580800000|2023-07-17 08:00:00|1384.4|1383.2|1383.1|1381.9|1384.4|1383.2|1382.7|1381.5|109
1689581100000|2023-07-17 08:05:00|1383.4|1382.2|1383.2|1382|1383.8|1382.6|1382.7|1381.5|26
1689581400000|2023-07-17 08:10:00|1383.3|1382.1|1383.4|1382.2|1383.6|1382.4|1382.3|1381.1|32
1689581700000|2023-07-17 08:15:00|1383.3|1382.1|1382.1|1380.9|1383.8|1382.6|1382.1|1380.9|37
1689582000000|2023-07-17 08:20:00|1381.8|1380.6|1383.2|1382|1383.3|1382.1|1381.7|1380.5|33
1689582300000|2023-07-17 08:25:00|1383.3|1382.1|1382.9|1381.7|1383.8|1382.6|1382.8|1381.6|34
1689582600000|2023-07-17 08:30:00|1382.8|1381.6|1384.4|1383.2|1384.4|1383.2|1381.7|1380.5|42
1689582900000|2023-07-17 08:35:00|1384.5|1383.3|1384.9|1383.7|1385.4|1384.2|1384.5|1383.3|43
1689583200000|2023-07-17 08:40:00|1384.8|1383.6|1384.2|1383|1385|1383.8|1384.1|1382.9|64
1689583500000|2023-07-17 08:45:00|1384.1|1382.9|1384.1|1382.9|1384.6|1383.4|1384.1|1382.9|102
1689583800000|2023-07-17 08:50:00|1384.3|1383.1|1384.1|1382.9|1384.6|1383.4|1384.1|1382.9|104
1689584100000|2023-07-17 08:55:00|1384.2|1383|1384.7|1383.5|1387.3|1386.1|1384.2|1383|266
1689584400000|2023-07-17 09:00:00|1385|1383.8|1388.5|1387.3|1388.5|1387.3|1385|1383.8|271
1689584700000|2023-07-17 09:05:00|1388.6|1387.4|1387.9|1386.7|1389.2|1388|1387.7|1386.5|319
1689585000000|2023-07-17 09:10:00|1387.8|1386.6|1388.1|1386.9|1388.8|1387.6|1387.3|1386.1|159
1689585300000|2023-07-17 09:15:00|1388.4|1387.2|1387.9|1386.7|1388.7|1387.5|1387.4|1386.2|109
1689585600000|2023-07-17 09:20:00|1387.8|1386.6|1387.8|1386.6|1388.6|1387.4|1387.8|1386.6|117
1689585900000|2023-07-17 09:25:00|1387.5|1386.3|1387.8|1386.6|1388.5|1387.3|1387.2|1386|183
1689586200000|2023-07-17 09:30:00|1387.9|1386.7|1384.5|1383.3|1388|1386.8|1384|1382.8|137
1689586500000|2023-07-17 09:35:00|1384.7|1383.5|1385.5|1384.3|1385.8|1384.6|1384.3|1383.1|46
1689586800000|2023-07-17 09:40:00|1385.7|1384.5|1386.9|1385.7|1387.3|1386.1|1385.4|1384.2|92
1689587100000|2023-07-17 09:45:00|1386.8|1385.6|1386.5|1385.3|1387.3|1386.1|1386.1|1384.9|96
1689587400000|2023-07-17 09:50:00|1386.6|1385.4|1386.4|1385.2|1386.8|1385.6|1385.3|1384.1|34
1689587700000|2023-07-17 09:55:00|1386.2|1385|1386.8|1385.6|1388|1386.8|1386.2|1385|166
1689588000000|2023-07-17 10:00:00|1386.9|1385.7|1386.3|1385.1|1386.9|1385.7|1385.7|1384.5|54
1689588300000|2023-07-17 10:05:00|1386.2|1385|1387.1|1385.9|1387.5|1386.3|1386.2|1385|50
1689588600000|2023-07-17 10:10:00|1387|1385.8|1387|1385.8|1387.3|1386.1|1385.7|1384.5|105
1689588900000|2023-07-17 10:15:00|1386.8|1385.6|1387.3|1386.1|1387.3|1386.1|1386.8|1385.6|39
1689589200000|2023-07-17 10:20:00|1387.2|1386|1386.3|1385.1|1387.2|1386|1386|1384.8|37
1689589500000|2023-07-17 10:25:00|1386.4|1385.2|1387|1385.8|1387|1385.8|1386.1|1384.9|36
1689589800000|2023-07-17 10:30:00|1387.3|1386.1|1388.5|1387.3|1388.5|1387.3|1387.3|1386.1|138
1689590100000|2023-07-17 10:35:00|1388.8|1387.6|1388.4|1387.2|1388.9|1387.7|1387.9|1386.7|88
1689590400000|2023-07-17 10:40:00|1388.5|1387.3|1387.6|1386.4|1388.5|1387.3|1387.3|1386.1|74
1689590700000|2023-07-17 10:45:00|1387.7|1386.5|1387.6|1386.4|1387.8|1386.6|1387.3|1386.1|26
1689591000000|2023-07-17 10:50:00|1387.8|1386.6|1388.5|1387.3|1389|1387.8|1387.5|1386.3|78
1689591300000|2023-07-17 10:55:00|1388.4|1387.2|1388.1|1386.9|1388.4|1387.2|1387.8|1386.6|36
1689591600000|2023-07-17 11:00:00|1388.3|1387.1|1388.5|1387.3|1389|1387.8|1388|1386.8|86
1689591900000|2023-07-17 11:05:00|1388.6|1387.4|1388.3|1387.1|1388.9|1387.7|1387.8|1386.6|160
1689592200000|2023-07-17 11:10:00|1388|1386.8|1388.5|1387.3|1389|1387.8|1387.8|1386.6|24
1689592500000|2023-07-17 11:15:00|1388.4|1387.2|1387.5|1386.3|1388.8|1387.6|1387.3|1386.1|73
1689592800000|2023-07-17 11:20:00|1387.6|1386.4|1387.4|1386.2|1387.8|1386.6|1387.3|1386.1|21
1689593100000|2023-07-17 11:25:00|1387.5|1386.3|1385.4|1384.2|1387.5|1386.3|1385.1|1383.9|80
1689593400000|2023-07-17 11:30:00|1385.3|1384.1|1386.3|1385.1|1386.5|1385.3|1385|1383.8|47
1689593700000|2023-07-17 11:35:00|1386.4|1385.2|1386|1384.8|1386.5|1385.3|1385.3|1384.1|58
1689594000000|2023-07-17 11:40:00|1386.2|1385|1386.5|1385.3|1386.7|1385.5|1386.1|1384.9|22
1689594300000|2023-07-17 11:45:00|1386.8|1385.6|1386.6|1385.4|1387.1|1385.9|1386.5|1385.3|45
1689594600000|2023-07-17 11:50:00|1386.8|1385.6|1384.4|1383.2|1387|1385.8|1384.3|1383.1|81
1689594900000|2023-07-17 11:55:00|1384.3|1383.1|1384.9|1383.7|1385.4|1384.2|1384.3|1383.1|60
1689595200000|2023-07-17 12:00:00|1384.8|1383.6|1384.7|1383.5|1385|1383.8|1384.2|1383|66
1689595500000|2023-07-17 12:05:00|1384.5|1383.3|1384.2|1383|1384.9|1383.7|1384|1382.8|88
1689595800000|2023-07-17 12:10:00|1384.1|1382.9|1385.1|1383.9|1385.3|1384.1|1384|1382.8|81
1689596100000|2023-07-17 12:15:00|1385|1383.8|1386|1384.8|1387|1385.8|1384.9|1383.7|86
1689596400000|2023-07-17 12:20:00|1386.1|1384.9|1386.7|1385.5|1388.4|1387.2|1386.1|1384.9|442
1689596700000|2023-07-17 12:25:00|1386.8|1385.6|1384.9|1383.7|1386.8|1385.6|1384|1382.8|151
1689597000000|2023-07-17 12:30:00|1384.7|1383.5|1386.2|1385|1386.3|1385.1|1384.7|1383.5|88
1689597300000|2023-07-17 12:35:00|1386|1384.8|1384.6|1383.4|1386.3|1385.1|1384.6|1383.4|98
1689597600000|2023-07-17 12:40:00|1384.5|1383.3|1384.7|1383.5|1386.2|1385|1384.5|1383.3|223
1689600600000|2023-07-17 13:30:00|1386.7|1385.5|1379.3|1378.1|1386.8|1385.6|1377.3|1376.1|4324
1689600900000|2023-07-17 13:35:00|1379.4|1378.2|1379.8|1378.6|1381.1|1379.9|1377.3|1376.1|1913
1689601200000|2023-07-17 13:40:00|1380|1378.8|1380.7|1379.5|1381.6|1380.4|1378.6|1377.4|2699
1689601500000|2023-07-17 13:45:00|1380.8|1379.6|1383.2|1382|1383.2|1382|1380.2|1379|1481
1689601800000|2023-07-17 13:50:00|1383|1381.8|1380.2|1379|1383.5|1382.3|1379.2|1378|1063
1689602100000|2023-07-17 13:55:00|1380.5|1379.3|1380.7|1379.5|1382.5|1381.3|1380.3|1379.1|742
1689602400000|2023-07-17 14:00:00|1380.8|1379.6|1378.3|1377.1|1380.8|1379.6|1377.3|1376.1|1306
1689602700000|2023-07-17 14:05:00|1378.2|1377|1375.3|1374.1|1378.5|1377.3|1374.8|1373.6|1250
1689603000000|2023-07-17 14:10:00|1375.2|1374|1377.5|1376.3|1378|1376.8|1375|1373.8|1065
1689603300000|2023-07-17 14:15:00|1377.8|1376.6|1375.3|1374.1|1378.5|1377.3|1375.1|1373.9|843
1689603600000|2023-07-17 14:20:00|1375.1|1373.9|1374|1372.8|1375.8|1374.6|1373.8|1372.6|868
1689603900000|2023-07-17 14:25:00|1374.1|1372.9|1371.8|1370.6|1374.8|1373.6|1370.8|1369.6|904
1689604200000|2023-07-17 14:30:00|1371.9|1370.7|1375.9|1374.7|1376|1374.8|1371.9|1370.7|1609
1689604500000|2023-07-17 14:35:00|1375.8|1374.6|1374.8|1373.6|1375.8|1374.6|1373.3|1372.1|736
1689604800000|2023-07-17 14:40:00|1374.9|1373.7|1378.6|1377.4|1378.8|1377.6|1374.8|1373.6|1155
1689605100000|2023-07-17 14:45:00|1378.7|1377.5|1380.2|1379|1380.8|1379.6|1378.4|1377.2|875
1689605400000|2023-07-17 14:50:00|1380.3|1379.1|1379.3|1378.1|1381.6|1380.4|1378.8|1377.6|1208
1689605700000|2023-07-17 14:55:00|1379.4|1378.2|1377.7|1376.5|1379.6|1378.4|1375.9|1374.7|713
1689606000000|2023-07-17 15:00:00|1377.6|1376.4|1378.8|1377.6|1379.2|1378|1377.6|1376.4|464
1689606300000|2023-07-17 15:05:00|1379|1377.8|1377.3|1376.1|1379.3|1378.1|1375.8|1374.6|489
1689606600000|2023-07-17 15:10:00|1377.2|1376|1377.6|1376.4|1378.3|1377.1|1376.3|1375.1|305
1689606900000|2023-07-17 15:15:00|1377.4|1376.2|1376.8|1375.6|1377.8|1376.6|1376.1|1374.9|421
1689607200000|2023-07-17 15:20:00|1376.7|1375.5|1376.8|1375.6|1379.1|1377.9|1376.6|1375.4|371
1689607500000|2023-07-17 15:25:00|1376.5|1375.3|1376.8|1375.6|1376.8|1375.6|1375.3|1374.1|428
1689607800000|2023-07-17 15:30:00|1377|1375.8|1377.8|1376.6|1378.2|1377|1376.2|1375|472
1689608100000|2023-07-17 15:35:00|1378.1|1376.9|1379.1|1377.9|1379.1|1377.9|1377.8|1376.6|364
1689608400000|2023-07-17 15:40:00|1379.3|1378.1|1377.3|1376.1|1379.6|1378.4|1377|1375.8|403
1689608700000|2023-07-17 15:45:00|1377.6|1376.4|1378|1376.8|1378.1|1376.9|1375.8|1374.6|366
1689609000000|2023-07-17 15:50:00|1378.1|1376.9|1377.3|1376.1|1378.8|1377.6|1377.3|1376.1|447
1689609300000|2023-07-17 15:55:00|1377.5|1376.3|1378.8|1377.6|1378.8|1377.6|1375.8|1374.6|489
1689609600000|2023-07-17 16:00:00|1378.9|1377.7|1380.5|1379.3|1382.6|1381.4|1377|1375.8|919
1689609900000|2023-07-17 16:05:00|1380.8|1379.6|1382.1|1380.9|1382.2|1381|1380.3|1379.1|452
1689610200000|2023-07-17 16:10:00|1382.3|1381.1|1379.9|1378.7|1382.3|1381.1|1379.8|1378.6|507
1689610500000|2023-07-17 16:15:00|1379.8|1378.6|1377.8|1376.6|1380.5|1379.3|1377.3|1376.1|510
1689610800000|2023-07-17 16:20:00|1378|1376.8|1378.6|1377.4|1380.6|1379.4|1377.6|1376.4|582
1689611100000|2023-07-17 16:25:00|1378.3|1377.1|1375.6|1374.4|1378.8|1377.6|1375|1373.8|629
1689611400000|2023-07-17 16:30:00|1375.5|1374.3|1375.3|1374.1|1376.4|1375.2|1374.1|1372.9|791
1689611700000|2023-07-17 16:35:00|1375.4|1374.2|1374.4|1373.2|1376.1|1374.9|1374.1|1372.9|446
1689612000000|2023-07-17 16:40:00|1374.3|1373.1|1378.2|1377|1379.1|1377.9|1374.3|1373.1|841
1689612300000|2023-07-17 16:45:00|1378.3|1377.1|1380.1|1378.9|1381|1379.8|1378.1|1376.9|547
1689612600000|2023-07-17 16:50:00|1380.2|1379|1379.6|1378.4|1380.2|1379|1378.9|1377.7|523
1689612900000|2023-07-17 16:55:00|1379.3|1378.1|1380.8|1379.6|1381.1|1379.9|1379.3|1378.1|493
1689613200000|2023-07-17 17:00:00|1381.1|1379.9|1382.2|1381|1382.5|1381.3|1380.5|1379.3|490
1689613500000|2023-07-17 17:05:00|1382.3|1381.1|1382.1|1380.9|1383|1381.8|1381.8|1380.6|566
1689613800000|2023-07-17 17:10:00|1382.2|1381|1382.1|1380.9|1382.8|1381.6|1381.8|1380.6|450
1689614100000|2023-07-17 17:15:00|1382.2|1381|1382.1|1380.9|1382.9|1381.7|1381.6|1380.4|562
1689614400000|2023-07-17 17:20:00|1381.8|1380.6|1383.1|1381.9|1383.2|1382|1381.6|1380.4|682
1689614700000|2023-07-17 17:25:00|1382.9|1381.7|1383.2|1382|1383.6|1382.4|1382.6|1381.4|719
1689615000000|2023-07-17 17:30:00|1383.1|1381.9|1381.6|1380.4|1383.8|1382.6|1381.3|1380.1|618
1689615300000|2023-07-17 17:35:00|1381.4|1380.2|1381.8|1380.6|1382.2|1381|1381|1379.8|345
1689615600000|2023-07-17 17:40:00|1382.1|1380.9|1380.7|1379.5|1382.3|1381.1|1380.6|1379.4|634
1689615900000|2023-07-17 17:45:00|1380.8|1379.6|1382.6|1381.4|1383|1381.8|1380.6|1379.4|509
1689616200000|2023-07-17 17:50:00|1382.3|1381.1|1382.8|1381.6|1383.1|1381.9|1382.1|1380.9|535
1689616500000|2023-07-17 17:55:00|1383|1381.8|1381.6|1380.4|1383.1|1381.9|1381.6|1380.4|591
1689616800000|2023-07-17 18:00:00|1381.7|1380.5|1382|1380.8|1382.5|1381.3|1381.3|1380.1|303
1689617100000|2023-07-17 18:05:00|1381.9|1380.7|1381|1379.8|1382.5|1381.3|1380.1|1378.9|813
1689617400000|2023-07-17 18:10:00|1380.9|1379.7|1379.6|1378.4|1381|1379.8|1379.3|1378.1|1556
1689617700000|2023-07-17 18:15:00|1379.7|1378.5|1377.5|1376.3|1379.9|1378.7|1377.4|1376.2|890
1689638400000|2023-07-18 00:00:00|1374.5|1373.3|1376|1374.8|1376.2|1375|1370.5|1369.3|857
1689638700000|2023-07-18 00:05:00|1375.7|1374.5|1373.2|1372|1375.7|1374.5|1372|1370.8|458
1689639000000|2023-07-18 00:10:00|1373.6|1372.4|1374.5|1373.3|1375.2|1374|1373.6|1372.4|175
1689639300000|2023-07-18 00:15:00|1374.4|1373.2|1374.5|1373.3|1375|1373.8|1374.2|1373|112
1689639600000|2023-07-18 00:20:00|1374.6|1373.4|1376|1374.8|1376.5|1375.3|1374.5|1373.3|64
1689639900000|2023-07-18 00:25:00|1376.5|1375.3|1375.5|1374.3|1376.5|1375.3|1375.5|1374.3|126
1689640200000|2023-07-18 00:30:00|1375.6|1374.4|1376.5|1375.3|1376.6|1375.4|1375.6|1374.4|60
1689640500000|2023-07-18 00:35:00|1376.9|1375.7|1377.2|1376|1377.6|1376.4|1376.9|1375.7|87
1689640800000|2023-07-18 00:40:00|1377|1375.8|1378|1376.8|1378|1376.8|1376.7|1375.5|78
1689641100000|2023-07-18 00:45:00|1378.1|1376.9|1378.5|1377.3|1378.6|1377.4|1378|1376.8|71
1689641400000|2023-07-18 00:50:00|1378.2|1377|1378.2|1377|1378.5|1377.3|1378|1376.8|22
1689641700000|2023-07-18 00:55:00|1378.1|1376.9|1379.5|1378.3|1379.6|1378.4|1378|1376.8|70
1689642000000|2023-07-18 01:00:00|1379.4|1378.2|1379|1377.8|1379.9|1378.7|1378|1376.8|210
1689642300000|2023-07-18 01:05:00|1379.2|1378|1380.1|1378.9|1380.4|1379.2|1379.2|1378|101
1689642600000|2023-07-18 01:10:00|1380.2|1379|1380.7|1379.5|1381.1|1379.9|1379.9|1378.7|58
1689642900000|2023-07-18 01:15:00|1380.8|1379.6|1381.5|1380.3|1381.6|1380.4|1380.2|1379|156
1689643200000|2023-07-18 01:20:00|1381.4|1380.2|1382.4|1381.2|1382.4|1381.2|1381.1|1379.9|116
1689643500000|2023-07-18 01:25:00|1382.5|1381.3|1382.5|1381.3|1382.5|1381.3|1381.9|1380.7|69
1689643800000|2023-07-18 01:30:00|1382.6|1381.4|1382.7|1381.5|1383.2|1382|1382.4|1381.2|135
1689644100000|2023-07-18 01:35:00|1382.9|1381.7|1383.7|1382.5|1383.9|1382.7|1382.5|1381.3|234
1689644400000|2023-07-18 01:40:00|1383.8|1382.6|1382.5|1381.3|1383.8|1382.6|1382.5|1381.3|126
1689644700000|2023-07-18 01:45:00|1382.4|1381.2|1383|1381.8|1383.1|1381.9|1382.3|1381.1|217
1689645000000|2023-07-18 01:50:00|1383.1|1381.9|1383.2|1382|1383.2|1382|1382.3|1381.1|59
1689645300000|2023-07-18 01:55:00|1383.5|1382.3|1383.6|1382.4|1383.6|1382.4|1383.1|1381.9|31
1689645600000|2023-07-18 02:00:00|1383.5|1382.3|1382.9|1381.7|1383.9|1382.7|1382.8|1381.6|74
1689645900000|2023-07-18 02:05:00|1382.8|1381.6|1383|1381.8|1383.7|1382.5|1382.6|1381.4|100
1689646200000|2023-07-18 02:10:00|1382.9|1381.7|1383.5|1382.3|1383.8|1382.6|1382.2|1381|90
1689646500000|2023-07-18 02:15:00|1383.8|1382.6|1383.4|1382.2|1384|1382.8|1383.3|1382.1|82
1689646800000|2023-07-18 02:20:00|1383.5|1382.3|1383.4|1382.2|1383.6|1382.4|1383.3|1382.1|24
1689647100000|2023-07-18 02:25:00|1383.3|1382.1|1383.4|1382.2|1383.6|1382.4|1383.3|1382.1|29
1689647400000|2023-07-18 02:30:00|1383.3|1382.1|1383.1|1381.9|1383.9|1382.7|1383.1|1381.9|24
1689647700000|2023-07-18 02:35:00|1383.3|1382.1|1384.3|1383.1|1384.3|1383.1|1383|1381.8|56
1689648000000|2023-07-18 02:40:00|1384.4|1383.2|1384.7|1383.5|1385.1|1383.9|1384|1382.8|91
1689648300000|2023-07-18 02:45:00|1384.5|1383.3|1385.6|1384.4|1385.7|1384.5|1384.2|1383|110
1689648600000|2023-07-18 02:50:00|1385.7|1384.5|1386.2|1385|1386.7|1385.5|1385.5|1384.3|281
1689648900000|2023-07-18 02:55:00|1386.3|1385.1|1386.2|1385|1386.9|1385.7|1385.9|1384.7|119
1689649200000|2023-07-18 03:00:00|1386.1|1384.9|1384.9|1383.7|1386.1|1384.9|1384.9|1383.7|47
1689649500000|2023-07-18 03:05:00|1385|1383.8|1384.7|1383.5|1385.1|1383.9|1384.7|1383.5|119
1689649800000|2023-07-18 03:10:00|1384.2|1383|1383.7|1382.5|1384.3|1383.1|1382.9|1381.7|78
1689650100000|2023-07-18 03:15:00|1384.1|1382.9|1383.7|1382.5|1384.3|1383.1|1383.6|1382.4|18
1689650400000|2023-07-18 03:20:00|1383.8|1382.6|1384.6|1383.4|1384.6|1383.4|1383.1|1381.9|63
1689650700000|2023-07-18 03:25:00|1384.5|1383.3|1383.8|1382.6|1384.6|1383.4|1383.6|1382.4|52
1689651000000|2023-07-18 03:30:00|1383.9|1382.7|1384.2|1383|1384.4|1383.2|1383.8|1382.6|8
1689651300000|2023-07-18 03:35:00|1384.4|1383.2|1384.5|1383.3|1385.7|1384.5|1384.3|1383.1|67
1689651600000|2023-07-18 03:40:00|1384.4|1383.2|1384.2|1383|1384.6|1383.4|1384.2|1383|5
1689651900000|2023-07-18 03:45:00|1384.1|1382.9|1383.8|1382.6|1384.1|1382.9|1383.8|1382.6|11
1689652200000|2023-07-18 03:50:00|1383.7|1382.5|1383.7|1382.5|1383.9|1382.7|1383.7|1382.5|12
1689652500000|2023-07-18 03:55:00|1383.8|1382.6|1383.6|1382.4|1383.8|1382.6|1383.5|1382.3|7
1689652800000|2023-07-18 04:00:00|1383.8|1382.6|1383.9|1382.7|1384.1|1382.9|1383.7|1382.5|8
1689653100000|2023-07-18 04:05:00|1383.8|1382.6|1383.7|1382.5|1384|1382.8|1383.6|1382.4|11
1689653400000|2023-07-18 04:10:00|1384|1382.8|1383.7|1382.5|1384.3|1383.1|1383.7|1382.5|22
1689653700000|2023-07-18 04:15:00|1383.8|1382.6|1383.8|1382.6|1383.8|1382.6|1383.7|1382.5|5
1689654000000|2023-07-18 04:20:00|1383.7|1382.5|1383.7|1382.5|1383.8|1382.6|1383.7|1382.5|2
1689654300000|2023-07-18 04:25:00|1383.5|1382.3|1383.7|1382.5|1383.8|1382.6|1383.4|1382.2|4
1689654600000|2023-07-18 04:30:00|1383.5|1382.3|1383.4|1382.2|1383.7|1382.5|1383.4|1382.2|25
1689654900000|2023-07-18 04:35:00|1383|1381.8|1382.8|1381.6|1383.1|1381.9|1382.5|1381.3|61
1689655200000|2023-07-18 04:40:00|1382.7|1381.5|1382.6|1381.4|1382.7|1381.5|1382.4|1381.2|18
1689655500000|2023-07-18 04:45:00|1382.4|1381.2|1381.9|1380.7|1382.6|1381.4|1381.9|1380.7|25
1689655800000|2023-07-18 04:50:00|1382.1|1380.9|1381.9|1380.7|1382.2|1381|1381.9|1380.7|12
1689656100000|2023-07-18 04:55:00|1381.7|1380.5|1380.8|1379.6|1381.7|1380.5|1380.8|1379.6|111
1689656400000|2023-07-18 05:00:00|1380.9|1379.7|1381.2|1380|1381.4|1380.2|1380.8|1379.6|64
1689656700000|2023-07-18 05:05:00|1381.5|1380.3|1382.1|1380.9|1382.3|1381.1|1381.3|1380.1|34
1689657000000|2023-07-18 05:10:00|1382|1380.8|1383.1|1381.9|1383.3|1382.1|1382|1380.8|50
1689657300000|2023-07-18 05:15:00|1383|1381.8|1382.4|1381.2|1383.1|1381.9|1382.4|1381.2|37
1689657600000|2023-07-18 05:20:00|1381.9|1380.7|1382.2|1381|1382.2|1381|1381.7|1380.5|34
1689657900000|2023-07-18 05:25:00|1382.8|1381.6|1382.3|1381.1|1382.9|1381.7|1382.3|1381.1|28
1689658200000|2023-07-18 05:30:00|1382.2|1381|1380.7|1379.5|1382.3|1381.1|1380.5|1379.3|96
1689658500000|2023-07-18 05:35:00|1380.8|1379.6|1382.1|1380.9|1382.4|1381.2|1379.7|1378.5|217
1689658800000|2023-07-18 05:40:00|1382.2|1381|1380.1|1378.9|1382.2|1381|1380.1|1378.9|58
1689659100000|2023-07-18 05:45:00|1380|1378.8|1380.7|1379.5|1381.2|1380|1379.9|1378.7|96
1689659400000|2023-07-18 05:50:00|1380.9|1379.7|1381.1|1379.9|1381.4|1380.2|1380.5|1379.3|93
1689659700000|2023-07-18 05:55:00|1381.2|1380|1379.9|1378.7|1381.3|1380.1|1379.1|1377.9|72
1689660000000|2023-07-18 06:00:00|1379.8|1378.6|1380.3|1379.1|1380.8|1379.6|1379.5|1378.3|92
1689660300000|2023-07-18 06:05:00|1380.5|1379.3|1379.7|1378.5|1381|1379.8|1379.7|1378.5|130
1689660600000|2023-07-18 06:10:00|1379.6|1378.4|1379.6|1378.4|1380.2|1379|1379|1377.8|128
1689660900000|2023-07-18 06:15:00|1379.7|1378.5|1378.9|1377.7|1380.2|1379|1378.7|1377.5|47
1689661200000|2023-07-18 06:20:00|1379|1377.8|1380.1|1378.9|1380.1|1378.9|1379|1377.8|32
1689661500000|2023-07-18 06:25:00|1380.3|1379.1|1379.5|1378.3|1380.3|1379.1|1379.4|1378.2|31
1689661800000|2023-07-18 06:30:00|1379.4|1378.2|1378.7|1377.5|1380.5|1379.3|1378.6|1377.4|271
1689662100000|2023-07-18 06:35:00|1378.6|1377.4|1377.6|1376.4|1378.6|1377.4|1377|1375.8|66
1689662400000|2023-07-18 06:40:00|1377.5|1376.3|1377.3|1376.1|1377.5|1376.3|1376.2|1375|66
1689662700000|2023-07-18 06:45:00|1377.2|1376|1377.3|1376.1|1377.9|1376.7|1377.2|1376|25
1689663000000|2023-07-18 06:50:00|1377.2|1376|1378|1376.8|1378.3|1377.1|1376.6|1375.4|49
1689663300000|2023-07-18 06:55:00|1377.8|1376.6|1376.3|1375.1|1377.8|1376.6|1376.2|1375|36
1689663600000|2023-07-18 07:00:00|1376.2|1375|1377.3|1376.1|1377.5|1376.3|1375.7|1374.5|113
1689663900000|2023-07-18 07:05:00|1377.2|1376|1376.1|1374.9|1377.2|1376|1375.8|1374.6|24
1689664200000|2023-07-18 07:10:00|1376|1374.8|1376.9|1375.7|1376.9|1375.7|1375.7|1374.5|44
1689664500000|2023-07-18 07:15:00|1377|1375.8|1378.1|1376.9|1378.7|1377.5|1376.8|1375.6|84
1689664800000|2023-07-18 07:20:00|1378.5|1377.3|1378.8|1377.6|1379.6|1378.4|1378.5|1377.3|92
1689665100000|2023-07-18 07:25:00|1378.7|1377.5|1379.2|1378|1379.3|1378.1|1377.7|1376.5|30
1689665400000|2023-07-18 07:30:00|1379.5|1378.3|1380.6|1379.4|1380.7|1379.5|1379.5|1378.3|44
1689665700000|2023-07-18 07:35:00|1380.7|1379.5|1381.6|1380.4|1381.6|1380.4|1380|1378.8|93
1689666000000|2023-07-18 07:40:00|1381.5|1380.3|1381.7|1380.5|1381.7|1380.5|1381.5|1380.3|71
1689666300000|2023-07-18 07:45:00|1382.6|1381.4|1383.3|1382.1|1383.8|1382.6|1382.1|1380.9|163
1689666600000|2023-07-18 07:50:00|1383.1|1381.9|1380.8|1379.6|1383.1|1381.9|1380.8|1379.6|74
1689666900000|2023-07-18 07:55:00|1380.6|1379.4|1380.6|1379.4|1381.4|1380.2|1380.5|1379.3|46
1689667200000|2023-07-18 08:00:00|1380.5|1379.3|1381.1|1379.9|1381.3|1380.1|1379.7|1378.5|39
1689667500000|2023-07-18 08:05:00|1381|1379.8|1382.1|1380.9|1382.4|1381.2|1381|1379.8|37
1689667800000|2023-07-18 08:10:00|1382.2|1381|1383.7|1382.5|1384|1382.8|1382.2|1381|51
1689668100000|2023-07-18 08:15:00|1383.5|1382.3|1383.3|1382.1|1384.1|1382.9|1383.1|1381.9|58
1689668400000|2023-07-18 08:20:00|1383.4|1382.2|1384.1|1382.9|1384.8|1383.6|1383.3|1382.1|59
1689668700000|2023-07-18 08:25:00|1383.8|1382.6|1383.9|1382.7|1385.1|1383.9|1383.7|1382.5|63
1689669000000|2023-07-18 08:30:00|1384.3|1383.1|1384.9|1383.7|1385.1|1383.9|1384.3|1383.1|70
1689669300000|2023-07-18 08:35:00|1384.7|1383.5|1386.4|1385.2|1386.6|1385.4|1384.5|1383.3|183
1689669600000|2023-07-18 08:40:00|1386.5|1385.3|1386.4|1385.2|1386.6|1385.4|1386.4|1385.2|87
1689669900000|2023-07-18 08:45:00|1386.5|1385.3|1386.9|1385.7|1386.9|1385.7|1385.7|1384.5|112
1689670200000|2023-07-18 08:50:00|1386.7|1385.5|1386.5|1385.3|1386.9|1385.7|1386|1384.8|91
1689670500000|2023-07-18 08:55:00|1386.6|1385.4|1387.1|1385.9|1387.6|1386.4|1386.5|1385.3|223
1689670800000|2023-07-18 09:00:00|1387.8|1386.6|1387.3|1386.1|1388.1|1386.9|1386.8|1385.6|227
1689671100000|2023-07-18 09:05:00|1387.2|1386|1386.1|1384.9|1387.2|1386|1385|1383.8|180
1689671400000|2023-07-18 09:10:00|1386.2|1385|1386.3|1385.1|1386.4|1385.2|1385.5|1384.3|297
1689671700000|2023-07-18 09:15:00|1386.4|1385.2|1386|1384.8|1386.9|1385.7|1385.9|1384.7|574
1689672000000|2023-07-18 09:20:00|1386.1|1384.9|1387.4|1386.2|1387.6|1386.4|1385.9|1384.7|168
1689672300000|2023-07-18 09:25:00|1387.3|1386.1|1386.4|1385.2|1387.4|1386.2|1386.1|1384.9|30
1689672600000|2023-07-18 09:30:00|1386.1|1384.9|1387.4|1386.2|1387.8|1386.6|1386|1384.8|67
1689672900000|2023-07-18 09:35:00|1387.3|1386.1|1386.8|1385.6|1387.4|1386.2|1386.3|1385.1|96
1689673200000|2023-07-18 09:40:00|1387|1385.8|1387.6|1386.4|1387.6|1386.4|1387|1385.8|45
1689673500000|2023-07-18 09:45:00|1387.9|1386.7|1387|1385.8|1388.1|1386.9|1386.9|1385.7|123
1689673800000|2023-07-18 09:50:00|1387.1|1385.9|1387.1|1385.9|1387.6|1386.4|1386.9|1385.7|102
1689674100000|2023-07-18 09:55:00|1387|1385.8|1387|1385.8|1387.4|1386.2|1386.9|1385.7|73
1689674400000|2023-07-18 10:00:00|1386.9|1385.7|1387.6|1386.4|1388.4|1387.2|1386.9|1385.7|167
1689674700000|2023-07-18 10:05:00|1387.4|1386.2|1388.9|1387.7|1389.1|1387.9|1387|1385.8|174
1689675000000|2023-07-18 10:10:00|1389.1|1387.9|1389.4|1388.2|1389.8|1388.6|1388.9|1387.7|160
1689675300000|2023-07-18 10:15:00|1389.2|1388|1389|1387.8|1389.4|1388.2|1388.6|1387.4|66
1689675600000|2023-07-18 10:20:00|1389.1|1387.9|1389.4|1388.2|1389.4|1388.2|1388.6|1387.4|43
1689675900000|2023-07-18 10:25:00|1389.2|1388|1390.5|1389.3|1390.8|1389.6|1389.2|1388|435
1689676200000|2023-07-18 10:30:00|1390.2|1389|1390|1388.8|1390.8|1389.6|1390|1388.8|132
1689676500000|2023-07-18 10:35:00|1390.2|1389|1389.9|1388.7|1390.5|1389.3|1389.8|1388.6|73
1689676800000|2023-07-18 10:40:00|1390|1388.8|1390.4|1389.2|1390.6|1389.4|1389.9|1388.7|44
1689677100000|2023-07-18 10:45:00|1390.5|1389.3|1390.8|1389.6|1391.1|1389.9|1390.4|1389.2|77
1689677400000|2023-07-18 10:50:00|1390.9|1389.7|1391.1|1389.9|1391.1|1389.9|1390.7|1389.5|41
1689677700000|2023-07-18 10:55:00|1390.8|1389.6|1390.1|1388.9|1390.8|1389.6|1390.1|1388.9|71
1689678000000|2023-07-18 11:00:00|1390.3|1389.1|1390.8|1389.6|1390.8|1389.6|1390|1388.8|63
1689678300000|2023-07-18 11:05:00|1390.7|1389.5|1390.7|1389.5|1391.6|1390.4|1390.6|1389.4|264
1689678600000|2023-07-18 11:10:00|1390.6|1389.4|1390.1|1388.9|1390.8|1389.6|1389.8|1388.6|81
1689678900000|2023-07-18 11:15:00|1390.2|1389|1391|1389.8|1391.3|1390.1|1389.9|1388.7|159
1689679200000|2023-07-18 11:20:00|1391.1|1389.9|1391.6|1390.4|1391.6|1390.4|1390.9|1389.7|148
1689679500000|2023-07-18 11:25:00|1391.3|1390.1|1391.1|1389.9|1391.4|1390.2|1390.3|1389.1|261
1689679800000|2023-07-18 11:30:00|1391.2|1390|1391.4|1390.2|1392.1|1390.9|1391.2|1390|203
1689680100000|2023-07-18 11:35:00|1391.6|1390.4|1391.3|1390.1|1391.7|1390.5|1390.8|1389.6|173
1689680400000|2023-07-18 11:40:00|1391.6|1390.4|1390.8|1389.6|1391.6|1390.4|1390.1|1388.9|207
1689680700000|2023-07-18 11:45:00|1390.7|1389.5|1390.3|1389.1|1391.1|1389.9|1390.3|1389.1|149
1689681000000|2023-07-18 11:50:00|1390.6|1389.4|1390.7|1389.5|1391.6|1390.4|1390.1|1388.9|246
1689681300000|2023-07-18 11:55:00|1390.6|1389.4|1390.9|1389.7|1391.8|1390.6|1390.6|1389.4|307
1689681600000|2023-07-18 12:00:00|1391.1|1389.9|1391.9|1390.7|1392.1|1390.9|1390.4|1389.2|255
1689681900000|2023-07-18 12:05:00|1391.8|1390.6|1391.9|1390.7|1392.6|1391.4|1391.8|1390.6|196
1689682200000|2023-07-18 12:10:00|1392.1|1390.9|1391.6|1390.4|1392.1|1390.9|1391|1389.8|144
1689682500000|2023-07-18 12:15:00|1391.7|1390.5|1395.1|1393.9|1395.1|1393.9|1391.7|1390.5|431
1689682800000|2023-07-18 12:20:00|1395.2|1394|1393.4|1392.2|1395.5|1394.3|1393.4|1392.2|590
1689683100000|2023-07-18 12:25:00|1393.5|1392.3|1393.6|1392.4|1393.8|1392.6|1393|1391.8|114
1689683400000|2023-07-18 12:30:00|1393.5|1392.3|1392.8|1391.6|1393.9|1392.7|1392.5|1391.3|244
1689683700000|2023-07-18 12:35:00|1392.7|1391.5|1391.1|1389.9|1392.9|1391.7|1391.1|1389.9|417
1689684000000|2023-07-18 12:40:00|1391.3|1390.1|1391.1|1389.9|1391.8|1390.6|1390.3|1389.1|386
1689687000000|2023-07-18 13:30:00|1388.3|1387.1|1395.5|1394.3|1395.6|1394.4|1388.1|1386.9|2316
1689687300000|2023-07-18 13:35:00|1395.7|1394.5|1393.2|1392|1396|1394.8|1393|1391.8|2424
1689687600000|2023-07-18 13:40:00|1393.3|1392.1|1391.2|1390|1393.7|1392.5|1390.4|1389.2|1416
1689687900000|2023-07-18 13:45:00|1391.4|1390.2|1390.4|1389.2|1391.4|1390.2|1387.7|1386.5|1144
1689688200000|2023-07-18 13:50:00|1390.2|1389|1390.8|1389.6|1391.2|1390|1388.5|1387.3|680
1689688500000|2023-07-18 13:55:00|1390.9|1389.7|1391.2|1390|1392.5|1391.3|1390.7|1389.5|976
1689688800000|2023-07-18 14:00:00|1391.3|1390.1|1392.9|1391.7|1393.2|1392|1391.3|1390.1|1160
1689689100000|2023-07-18 14:05:00|1392.8|1391.6|1397.4|1396.2|1397.5|1396.3|1392.7|1391.5|2351
1689689400000|2023-07-18 14:10:00|1397.2|1396|1396|1394.8|1398.4|1397.2|1395.7|1394.5|2038
1689689700000|2023-07-18 14:15:00|1396.1|1394.9|1393.7|1392.5|1397|1395.8|1393.7|1392.5|1224
1689690000000|2023-07-18 14:20:00|1394|1392.8|1394.2|1393|1394.5|1393.3|1393.2|1392|868
1689690300000|2023-07-18 14:25:00|1394.4|1393.2|1396.2|1395|1396.4|1395.2|1394.2|1393|844
1689690600000|2023-07-18 14:30:00|1396|1394.8|1395.2|1394|1397.1|1395.9|1394.7|1393.5|1250
1689690900000|2023-07-18 14:35:00|1395|1393.8|1398.2|1397|1398.3|1397.1|1395|1393.8|1040
1689691200000|2023-07-18 14:40:00|1398|1396.8|1399|1397.8|1399.2|1398|1397.7|1396.5|1147
1689691500000|2023-07-18 14:45:00|1398.7|1397.5|1399.2|1398|1399.2|1398|1398.5|1397.3|980
1689691800000|2023-07-18 14:50:00|1399.7|1398.5|1398.9|1397.7|1400.7|1399.5|1398.7|1397.5|1284
1689692100000|2023-07-18 14:55:00|1399.1|1397.9|1398.2|1397|1399.7|1398.5|1398.2|1397|623
1689692400000|2023-07-18 15:00:00|1398.3|1397.1|1397.9|1396.7|1398.4|1397.2|1397.4|1396.2|646
1689692700000|2023-07-18 15:05:00|1398.1|1396.9|1395.7|1394.5|1398.7|1397.5|1395.7|1394.5|672
1689693000000|2023-07-18 15:10:00|1395.4|1394.2|1396.4|1395.2|1397.4|1396.2|1395.3|1394.1|884
1689693300000|2023-07-18 15:15:00|1396.7|1395.5|1396.2|1395|1396.7|1395.5|1395.7|1394.5|450
1689693600000|2023-07-18 15:20:00|1396.4|1395.2|1397|1395.8|1397|1395.8|1395.2|1394|950
1689693900000|2023-07-18 15:25:00|1397.2|1396|1397.7|1396.5|1398.2|1397|1396.3|1395.1|1228
1689694200000|2023-07-18 15:30:00|1397.4|1396.2|1397.2|1396|1397.4|1396.2|1396.4|1395.2|614
1689694500000|2023-07-18 15:35:00|1396.9|1395.7|1398.3|1397.1|1398.4|1397.2|1396.9|1395.7|568
1689694800000|2023-07-18 15:40:00|1398.2|1397|1396.7|1395.5|1398.4|1397.2|1396.4|1395.2|697
1689695100000|2023-07-18 15:45:00|1396.6|1395.4|1397.6|1396.4|1398.5|1397.3|1394.7|1393.5|952
1689695400000|2023-07-18 15:50:00|1397.5|1396.3|1396.7|1395.5|1397.7|1396.5|1396.7|1395.5|1004
1689695700000|2023-07-18 15:55:00|1397|1395.8|1394.8|1393.6|1397|1395.8|1394.7|1393.5|1071
1689696000000|2023-07-18 16:00:00|1394.7|1393.5|1392.7|1391.5|1394.7|1393.5|1392.2|1391|1116
1689696300000|2023-07-18 16:05:00|1392.6|1391.4|1395.8|1394.6|1396.1|1394.9|1392.2|1391|739
1689696600000|2023-07-18 16:10:00|1395.9|1394.7|1397|1395.8|1397.7|1396.5|1395.7|1394.5|495
1689696900000|2023-07-18 16:15:00|1397.1|1395.9|1397.7|1396.5|1398.7|1397.5|1396.7|1395.5|887
1689697200000|2023-07-18 16:20:00|1397.8|1396.6|1398|1396.8|1398.5|1397.3|1397.7|1396.5|352
1689697500000|2023-07-18 16:25:00|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.3|1396.1|323
1689697800000|2023-07-18 16:30:00|1398.3|1397.1|1398.6|1397.4|1399.5|1398.3|1398|1396.8|562
1689698100000|2023-07-18 16:35:00|1398.8|1397.6|1397.7|1396.5|1398.8|1397.6|1395.8|1394.6|507
1689698400000|2023-07-18 16:40:00|1397.9|1396.7|1397.2|1396|1398.2|1397|1396.5|1395.3|418
1689698700000|2023-07-18 16:45:00|1397.3|1396.1|1397|1395.8|1397.5|1396.3|1396.5|1395.3|856
1689699000000|2023-07-18 16:50:00|1396.8|1395.6|1397|1395.8|1397.5|1396.3|1396.7|1395.5|398
1689699300000|2023-07-18 16:55:00|1397.1|1395.9|1398.2|1397|1399|1397.8|1396.7|1395.5|555
1689699600000|2023-07-18 17:00:00|1398.1|1396.9|1397.5|1396.3|1398.5|1397.3|1397.2|1396|426
1689699900000|2023-07-18 17:05:00|1397.7|1396.5|1399.5|1398.3|1399.5|1398.3|1397.7|1396.5|845
1689700200000|2023-07-18 17:10:00|1399.4|1398.2|1401.1|1399.9|1402.3|1401.1|1399.4|1398.2|2168
1689700500000|2023-07-18 17:15:00|1400.9|1399.7|1399.6|1398.4|1401.5|1400.3|1399.6|1398.4|730
1689700800000|2023-07-18 17:20:00|1399.9|1398.7|1400.6|1399.4|1401.2|1400|1399.6|1398.4|525
1689701100000|2023-07-18 17:25:00|1400.9|1399.7|1400.7|1399.5|1400.9|1399.7|1399.6|1398.4|642
1689701400000|2023-07-18 17:30:00|1400.9|1399.7|1400.6|1399.4|1401.9|1400.7|1400.6|1399.4|742
1689701700000|2023-07-18 17:35:00|1400.9|1399.7|1400.9|1399.7|1401.2|1400|1400.4|1399.2|780
1689702000000|2023-07-18 17:40:00|1400.7|1399.5|1401.6|1400.4|1401.9|1400.7|1400.6|1399.4|1022
1689702300000|2023-07-18 17:45:00|1401.5|1400.3|1402.4|1401.2|1402.9|1401.7|1401.4|1400.2|723
1689702600000|2023-07-18 17:50:00|1402.5|1401.3|1405.5|1404.3|1405.9|1404.7|1402.4|1401.2|1778
1689702900000|2023-07-18 17:55:00|1405.4|1404.2|1404.1|1402.9|1405.5|1404.3|1402.1|1400.9|1422
1689703200000|2023-07-18 18:00:00|1404|1402.8|1403.1|1401.9|1404.9|1403.7|1402.8|1401.6|786
1689703500000|2023-07-18 18:05:00|1403|1401.8|1400.9|1399.7|1403.1|1401.9|1400.7|1399.5|1052
1689703800000|2023-07-18 18:10:00|1400.7|1399.5|1396.2|1395|1400.8|1399.6|1396.2|1395|3167
1689704100000|2023-07-18 18:15:00|1395.7|1394.5|1396.4|1395.2|1397.9|1396.7|1395.7|1394.5|1397
1689724800000|2023-07-19 00:00:00|1395.6|1394.4|1399.1|1397.9|1399.8|1398.6|1394|1392.8|829
1689725100000|2023-07-19 00:05:00|1398.9|1397.7|1399.4|1398.2|1400.9|1399.7|1398.7|1397.5|396
1689725400000|2023-07-19 00:10:00|1399.3|1398.1|1399|1397.8|1399.5|1398.3|1398.8|1397.6|114
1689725700000|2023-07-19 00:15:00|1398.7|1397.5|1400.5|1399.3|1400.5|1399.3|1398.5|1397.3|130
1689726000000|2023-07-19 00:20:00|1400.8|1399.6|1401.8|1400.6|1402|1400.8|1400.3|1399.1|236
1689726300000|2023-07-19 00:25:00|1401.7|1400.5|1401.4|1400.2|1402|1400.8|1401.2|1400|109
1689726600000|2023-07-19 00:30:00|1401.5|1400.3|1401.2|1400|1402.2|1401|1400.7|1399.5|132
1689726900000|2023-07-19 00:35:00|1401.1|1399.9|1401.6|1400.4|1401.6|1400.4|1399.7|1398.5|167
1689727200000|2023-07-19 00:40:00|1401.7|1400.5|1402.1|1400.9|1402.5|1401.3|1401.4|1400.2|129
1689727500000|2023-07-19 00:45:00|1402|1400.8|1403|1401.8|1403|1401.8|1401.5|1400.3|106
1689727800000|2023-07-19 00:50:00|1402.9|1401.7|1402.7|1401.5|1403.5|1402.3|1402.6|1401.4|109
1689728100000|2023-07-19 00:55:00|1402.9|1401.7|1401.3|1400.1|1403|1401.8|1401.3|1400.1|54
1689728400000|2023-07-19 01:00:00|1401.4|1400.2|1401.4|1400.2|1401.8|1400.6|1399.7|1398.5|319
1689728700000|2023-07-19 01:05:00|1401.3|1400.1|1400.1|1398.9|1402.7|1401.5|1399.9|1398.7|238
1689729000000|2023-07-19 01:10:00|1400.4|1399.2|1402.2|1401|1402.4|1401.2|1400.2|1399|99
1689729300000|2023-07-19 01:15:00|1402|1400.8|1402.7|1401.5|1402.7|1401.5|1401.5|1400.3|118
1689729600000|2023-07-19 01:20:00|1402.6|1401.4|1401.6|1400.4|1403|1401.8|1401.5|1400.3|93
1689729900000|2023-07-19 01:25:00|1401.7|1400.5|1402.5|1401.3|1402.9|1401.7|1401.7|1400.5|70
1689730200000|2023-07-19 01:30:00|1402.6|1401.4|1402.9|1401.7|1403|1401.8|1402.1|1400.9|75
1689730500000|2023-07-19 01:35:00|1403.1|1401.9|1402.4|1401.2|1403.2|1402|1402.2|1401|67
1689730800000|2023-07-19 01:40:00|1402.3|1401.1|1403|1401.8|1403.1|1401.9|1402.2|1401|45
1689731100000|2023-07-19 01:45:00|1403.1|1401.9|1402.8|1401.6|1403.4|1402.2|1402.5|1401.3|115
1689731400000|2023-07-19 01:50:00|1402.9|1401.7|1403|1401.8|1403.2|1402|1402.3|1401.1|77
1689731700000|2023-07-19 01:55:00|1402.9|1401.7|1404.4|1403.2|1404.4|1403.2|1402.9|1401.7|340
1689732000000|2023-07-19 02:00:00|1404.2|1403|1401.7|1400.5|1404.4|1403.2|1401.7|1400.5|162
1689732300000|2023-07-19 02:05:00|1401.2|1400|1401.1|1399.9|1402|1400.8|1400.8|1399.6|150
1689732600000|2023-07-19 02:10:00|1401.2|1400|1401.7|1400.5|1401.9|1400.7|1401.1|1399.9|35
1689732900000|2023-07-19 02:15:00|1401.6|1400.4|1401.3|1400.1|1401.7|1400.5|1401.2|1400|39
1689733200000|2023-07-19 02:20:00|1401.2|1400|1400.8|1399.6|1401.2|1400|1400.4|1399.2|87
1689733500000|2023-07-19 02:25:00|1400.7|1399.5|1400.8|1399.6|1401.3|1400.1|1400.2|1399|137
1689733800000|2023-07-19 02:30:00|1400.9|1399.7|1401.2|1400|1401.8|1400.6|1400.8|1399.6|131
1689734100000|2023-07-19 02:35:00|1401.1|1399.9|1400.5|1399.3|1401.1|1399.9|1400.4|1399.2|81
1689734400000|2023-07-19 02:40:00|1400.6|1399.4|1400.4|1399.2|1401.3|1400.1|1400.3|1399.1|168
1689734700000|2023-07-19 02:45:00|1400.3|1399.1|1401|1399.8|1401|1399.8|1400.2|1399|80
1689735000000|2023-07-19 02:50:00|1400.9|1399.7|1400.8|1399.6|1400.9|1399.7|1400.3|1399.1|83
1689735300000|2023-07-19 02:55:00|1400.7|1399.5|1399.3|1398.1|1400.8|1399.6|1399.3|1398.1|182
1689735600000|2023-07-19 03:00:00|1398.9|1397.7|1399.5|1398.3|1399.9|1398.7|1398.8|1397.6|196
1689735900000|2023-07-19 03:05:00|1399.6|1398.4|1400.5|1399.3|1401.5|1400.3|1399.5|1398.3|348
1689736200000|2023-07-19 03:10:00|1400.8|1399.6|1401.4|1400.2|1401.8|1400.6|1400.5|1399.3|54
1689736500000|2023-07-19 03:15:00|1401.5|1400.3|1401.7|1400.5|1401.7|1400.5|1401.1|1399.9|55
1689736800000|2023-07-19 03:20:00|1401.6|1400.4|1402|1400.8|1402.5|1401.3|1401.5|1400.3|41
1689737100000|2023-07-19 03:25:00|1402.2|1401|1401.2|1400|1402.2|1401|1401.2|1400|68
1689737400000|2023-07-19 03:30:00|1401|1399.8|1400.9|1399.7|1401.2|1400|1400.5|1399.3|16
1689737700000|2023-07-19 03:35:00|1400.8|1399.6|1401.7|1400.5|1401.8|1400.6|1400.7|1399.5|54
1689738000000|2023-07-19 03:40:00|1401.6|1400.4|1401.4|1400.2|1401.7|1400.5|1401.3|1400.1|27
1689738300000|2023-07-19 03:45:00|||||||||10
1689738600000|2023-07-19 03:50:00|1401.7|1400.5|1402.2|1401|1402.2|1401|1401.7|1400.5|47
1689738900000|2023-07-19 03:55:00|1402|1400.8|1402.7|1401.5|1402.7|1401.5|1402|1400.8|49
1689739200000|2023-07-19 04:00:00|1402.3|1401.1|1402.3|1401.1|1402.5|1401.3|1402|1400.8|46
1689739500000|2023-07-19 04:05:00|1402.5|1401.3|1402.3|1401.1|1402.5|1401.3|1402.2|1401|8
1689739800000|2023-07-19 04:10:00|1402.5|1401.3|1402.2|1401|1402.5|1401.3|1402.2|1401|1
1689740100000|2023-07-19 04:15:00|1402.3|1401.1|1402.3|1401.1|1402.5|1401.3|1402.2|1401|10
1689740400000|2023-07-19 04:20:00|1402.5|1401.3|1402.5|1401.3|1402.5|1401.3|1402.2|1401|18
1689740700000|2023-07-19 04:25:00|1402.3|1401.1|1402|1400.8|1402.5|1401.3|1402|1400.8|29
1689741000000|2023-07-19 04:30:00|1402.1|1400.9|1401.4|1400.2|1402.3|1401.1|1400.8|1399.6|81
1689741300000|2023-07-19 04:35:00|1401.3|1400.1|1401.7|1400.5|1402.4|1401.2|1401.3|1400.1|170
1689741600000|2023-07-19 04:40:00|1401.6|1400.4|1401.2|1400|1401.7|1400.5|1401.2|1400|43
1689741900000|2023-07-19 04:45:00|1401|1399.8|1400.7|1399.5|1401|1399.8|1400.3|1399.1|37
1689742200000|2023-07-19 04:50:00|1400.6|1399.4|1400.8|1399.6|1401|1399.8|1400.6|1399.4|3
1689742500000|2023-07-19 04:55:00|1400.7|1399.5|1400.7|1399.5|1401|1399.8|1400.5|1399.3|11
1689742800000|2023-07-19 05:00:00|1400.5|1399.3|1400.6|1399.4|1401|1399.8|1400.3|1399.1|14
1689743100000|2023-07-19 05:05:00|1400.7|1399.5|1400.7|1399.5|1400.8|1399.6|1400.5|1399.3|5
1689743400000|2023-07-19 05:10:00|1401|1399.8|1399.7|1398.5|1401|1399.8|1399.5|1398.3|39
1689743700000|2023-07-19 05:15:00|1399.9|1398.7|1401|1399.8|1401|1399.8|1399.7|1398.5|59
1689744000000|2023-07-19 05:20:00|1400.9|1399.7|1401.5|1400.3|1402.1|1400.9|1400.9|1399.7|32
1689744300000|2023-07-19 05:25:00|1401.4|1400.2|1401.6|1400.4|1401.9|1400.7|1401.2|1400|20
1689744600000|2023-07-19 05:30:00|1401.7|1400.5|1402.2|1401|1402.6|1401.4|1401.4|1400.2|123
1689744900000|2023-07-19 05:35:00|1402.1|1400.9|1402.1|1400.9|1402.7|1401.5|1402|1400.8|64
1689745200000|2023-07-19 05:40:00|1402.2|1401|1403.3|1402.1|1403.7|1402.5|1401.7|1400.5|85
1689745500000|2023-07-19 05:45:00|1403.4|1402.2|1404.1|1402.9|1404.3|1403.1|1402.5|1401.3|133
1689745800000|2023-07-19 05:50:00|1404.2|1403|1404.2|1403|1404.5|1403.3|1404|1402.8|50
1689746100000|2023-07-19 05:55:00|1404.3|1403.1|1404.7|1403.5|1405.1|1403.9|1403.5|1402.3|121
1689746400000|2023-07-19 06:00:00|1404.6|1403.4|1404.2|1403|1404.7|1403.5|1404|1402.8|118
1689746700000|2023-07-19 06:05:00|1404.5|1403.3|1405.5|1404.3|1405.6|1404.4|1404.2|1403|70
1689747000000|2023-07-19 06:10:00|1405.4|1404.2|1405.1|1403.9|1405.5|1404.3|1404.7|1403.5|56
1689747300000|2023-07-19 06:15:00|1404.7|1403.5|1404.2|1403|1405|1403.8|1404|1402.8|36
1689747600000|2023-07-19 06:20:00|1404.3|1403.1|1404.7|1403.5|1404.9|1403.7|1404|1402.8|28
1689747900000|2023-07-19 06:25:00|1404.8|1403.6|1405.2|1404|1405.2|1404|1404.7|1403.5|57
1689748200000|2023-07-19 06:30:00|1405.1|1403.9|1405.2|1404|1405.6|1404.4|1404.8|1403.6|37
1689748500000|2023-07-19 06:35:00|1405.3|1404.1|1404.3|1403.1|1406.1|1404.9|1404|1402.8|163
1689748800000|2023-07-19 06:40:00|1404.1|1402.9|1403.3|1402.1|1404.1|1402.9|1403.3|1402.1|107
1689749100000|2023-07-19 06:45:00|1403.5|1402.3|1403.8|1402.6|1404.3|1403.1|1403.5|1402.3|75
1689749400000|2023-07-19 06:50:00|1403.6|1402.4|1404.1|1402.9|1404.1|1402.9|1403.5|1402.3|25
1689749700000|2023-07-19 06:55:00|1404.3|1403.1|1404.1|1402.9|1404.8|1403.6|1404|1402.8|187
1689750000000|2023-07-19 07:00:00|1404|1402.8|1402.7|1401.5|1404.1|1402.9|1402.7|1401.5|81
1689750300000|2023-07-19 07:05:00|1403|1401.8|1403|1401.8|1403.3|1402.1|1402.7|1401.5|70
1689750600000|2023-07-19 07:10:00|1402.9|1401.7|1401.8|1400.6|1403|1401.8|1401.7|1400.5|51
1689750900000|2023-07-19 07:15:00|1401.7|1400.5|1402.6|1401.4|1402.7|1401.5|1400.2|1399|280
1689751200000|2023-07-19 07:20:00|1402.7|1401.5|1404|1402.8|1404|1402.8|1402.5|1401.3|135
1689751500000|2023-07-19 07:25:00|1403.9|1402.7|1405.2|1404|1405.2|1404|1403.7|1402.5|92
1689751800000|2023-07-19 07:30:00|1405.3|1404.1|1406.1|1404.9|1406.5|1405.3|1405.3|1404.1|230
1689752100000|2023-07-19 07:35:00|1406.2|1405|1409.7|1408.5|1409.9|1408.7|1406.2|1405|677
1689752400000|2023-07-19 07:40:00|1409.4|1408.2|1410.4|1409.2|1410.4|1409.2|1409.4|1408.2|264
1689752700000|2023-07-19 07:45:00|1410.9|1409.7|1411.1|1409.9|1411.1|1409.9|1410.3|1409.1|240
1689753000000|2023-07-19 07:50:00|1411|1409.8|1410.9|1409.7|1411|1409.8|1409.6|1408.4|180
1689753300000|2023-07-19 07:55:00|1410.7|1409.5|1409.2|1408|1410.9|1409.7|1409.1|1407.9|165
1689753600000|2023-07-19 08:00:00|1409.4|1408.2|1410.2|1409|1410.2|1409|1409.2|1408|71
1689753900000|2023-07-19 08:05:00|1410.1|1408.9|1410.2|1409|1410.9|1409.7|1409.6|1408.4|84
1689754200000|2023-07-19 08:10:00|1410.3|1409.1|1410.2|1409|1410.4|1409.2|1408.7|1407.5|167
1689754500000|2023-07-19 08:15:00|1410.3|1409.1|1412.8|1411.6|1412.9|1411.7|1410.3|1409.1|521
1689754800000|2023-07-19 08:20:00|1412.7|1411.5|1413.2|1412|1414.2|1413|1412.7|1411.5|266
1689755100000|2023-07-19 08:25:00|1412.9|1411.7|1413.7|1412.5|1414|1412.8|1412.9|1411.7|116
1689755400000|2023-07-19 08:30:00|1413.8|1412.6|1412.9|1411.7|1414.4|1413.2|1412.5|1411.3|381
1689755700000|2023-07-19 08:35:00|1412.7|1411.5|1412.8|1411.6|1413.1|1411.9|1412.2|1411|97
1689756000000|2023-07-19 08:40:00|1412.7|1411.5|1412.5|1411.3|1413.5|1412.3|1412.5|1411.3|62
1689756300000|2023-07-19 08:45:00|1412.4|1411.2|1411.2|1410|1412.4|1411.2|1410.7|1409.5|91
1689756600000|2023-07-19 08:50:00|1411.1|1409.9|1410.5|1409.3|1411.6|1410.4|1410.1|1408.9|104
1689756900000|2023-07-19 08:55:00|1410.3|1409.1|1407.5|1406.3|1410.3|1409.1|1407.4|1406.2|156
1689757200000|2023-07-19 09:00:00|1407.7|1406.5|1407.9|1406.7|1408.3|1407.1|1407.2|1406|92
1689757500000|2023-07-19 09:05:00|1408.2|1407|1408.9|1407.7|1409.1|1407.9|1408|1406.8|39
1689757800000|2023-07-19 09:10:00|1409.1|1407.9|1410.5|1409.3|1410.7|1409.5|1408.9|1407.7|52
1689758100000|2023-07-19 09:15:00|1410.4|1409.2|1411.6|1410.4|1411.7|1410.5|1410.4|1409.2|38
1689758400000|2023-07-19 09:20:00|1411.3|1410.1|1412.5|1411.3|1412.9|1411.7|1411.2|1410|118
1689758700000|2023-07-19 09:25:00|1412.4|1411.2|1413.8|1412.6|1413.9|1412.7|1412.2|1411|73
1689759000000|2023-07-19 09:30:00|1413.9|1412.7|1414|1412.8|1414.1|1412.9|1413.2|1412|108
1689759300000|2023-07-19 09:35:00|1413.9|1412.7|1415.3|1414.1|1415.4|1414.2|1413.9|1412.7|249
1689759600000|2023-07-19 09:40:00|1415.1|1413.9|1415.1|1413.9|1415.6|1414.4|1414.3|1413.1|201
1689759900000|2023-07-19 09:45:00|1415|1413.8|1415.7|1414.5|1416.2|1415|1415|1413.8|147
1689760200000|2023-07-19 09:50:00|1415.6|1414.4|1416|1414.8|1416.2|1415|1414.9|1413.7|187
1689760500000|2023-07-19 09:55:00|1415.9|1414.7|1415.9|1414.7|1417|1415.8|1415.8|1414.6|406
1689760800000|2023-07-19 10:00:00|1416|1414.8|1417.4|1416.2|1418.2|1417|1415.7|1414.5|188
1689761100000|2023-07-19 10:05:00|1417|1415.8|1417.1|1415.9|1417.2|1416|1415.9|1414.7|207
1689761400000|2023-07-19 10:10:00|1417.2|1416|1416.8|1415.6|1417.3|1416.1|1416.4|1415.2|162
1689761700000|2023-07-19 10:15:00|1416.7|1415.5|1414.2|1413|1416.7|1415.5|1413.8|1412.6|225
1689762000000|2023-07-19 10:20:00|1414.4|1413.2|1415.9|1414.7|1415.9|1414.7|1413.9|1412.7|125
1689762300000|2023-07-19 10:25:00|1415.5|1414.3|1416|1414.8|1416.2|1415|1414.4|1413.2|175
1689762600000|2023-07-19 10:30:00|1416.1|1414.9|1417|1415.8|1417.8|1416.6|1416.1|1414.9|248
1689762900000|2023-07-19 10:35:00|1416.9|1415.7|1415.2|1414|1416.9|1415.7|1414.8|1413.6|160
1689763200000|2023-07-19 10:40:00|1415.1|1413.9|1413.8|1412.6|1415.7|1414.5|1413.8|1412.6|87
1689763500000|2023-07-19 10:45:00|1413.7|1412.5|1412.6|1411.4|1414.7|1413.5|1412.4|1411.2|279
1689763800000|2023-07-19 10:50:00|1412.7|1411.5|1413.6|1412.4|1413.9|1412.7|1412.6|1411.4|136
1689764100000|2023-07-19 10:55:00|1413.5|1412.3|1413.4|1412.2|1414.7|1413.5|1413.3|1412.1|74
1689764400000|2023-07-19 11:00:00|1413.6|1412.4|1414.5|1413.3|1415.1|1413.9|1413.4|1412.2|89
1689764700000|2023-07-19 11:05:00|1414.4|1413.2|1414.3|1413.1|1414.8|1413.6|1414|1412.8|23
1689765000000|2023-07-19 11:10:00|1414.4|1413.2|1414.8|1413.6|1415.1|1413.9|1414.3|1413.1|31
1689765300000|2023-07-19 11:15:00|1414.7|1413.5|1415.4|1414.2|1415.4|1414.2|1414.7|1413.5|127
1689765600000|2023-07-19 11:20:00|1415.5|1414.3|1415.3|1414.1|1416|1414.8|1414.3|1413.1|110
1689765900000|2023-07-19 11:25:00|1415.4|1414.2|1415|1413.8|1415.4|1414.2|1413.7|1412.5|145
1689766200000|2023-07-19 11:30:00|1415.1|1413.9|1414.9|1413.7|1416|1414.8|1414.8|1413.6|134
1689766500000|2023-07-19 11:35:00|1415|1413.8|1416.3|1415.1|1416.4|1415.2|1414.9|1413.7|220
1689766800000|2023-07-19 11:40:00|1416.4|1415.2|1417.9|1416.7|1418|1416.8|1416.3|1415.1|123
1689767100000|2023-07-19 11:45:00|1417.8|1416.6|1418.4|1417.2|1418.4|1417.2|1416.9|1415.7|249
1689767400000|2023-07-19 11:50:00|1418.3|1417.1|1416.4|1415.2|1418.4|1417.2|1416|1414.8|186
1689767700000|2023-07-19 11:55:00|1416.3|1415.1|1415.9|1414.7|1416.7|1415.5|1415.7|1414.5|141
1689768000000|2023-07-19 12:00:00|1416|1414.8|1417.9|1416.7|1417.9|1416.7|1415.5|1414.3|118
1689768300000|2023-07-19 12:05:00|1417.8|1416.6|1419.8|1418.6|1419.9|1418.7|1417.7|1416.5|454
1689768600000|2023-07-19 12:10:00|1419.7|1418.5|1423.5|1422.3|1423.7|1422.5|1419.7|1418.5|824
1689768900000|2023-07-19 12:15:00|1423.4|1422.2|1424.7|1423.5|1425.1|1423.9|1422.8|1421.6|780
1689769200000|2023-07-19 12:20:00|1424.9|1423.7|1425|1423.8|1425.6|1424.4|1424.6|1423.4|540
1689769500000|2023-07-19 12:25:00|1425.1|1423.9|1423|1421.8|1425.2|1424|1422.1|1420.9|584
1689769800000|2023-07-19 12:30:00|1423.1|1421.9|1424.2|1423|1424.9|1423.7|1422.9|1421.7|310
1689770100000|2023-07-19 12:35:00|1424.1|1422.9|1425.4|1424.2|1425.7|1424.5|1424.1|1422.9|433
1689770400000|2023-07-19 12:40:00|1425.5|1424.3|1423.7|1422.5|1426.9|1425.7|1423.1|1421.9|688
1689773400000|2023-07-19 13:30:00|1422.7|1421.5|1429.6|1428.4|1429.6|1428.4|1421.5|1420.3|5214
1689773700000|2023-07-19 13:35:00|1429.5|1428.3|1422.6|1421.4|1430.2|1429|1421.5|1420.3|2864
1689774000000|2023-07-19 13:40:00|1422.7|1421.5|1417.9|1416.7|1423.6|1422.4|1417.8|1416.6|2561
1689774300000|2023-07-19 13:45:00|1418.4|1417.2|1416.7|1415.5|1423|1421.8|1415.9|1414.7|1673
1689774600000|2023-07-19 13:50:00|1416.9|1415.7|1420.6|1419.4|1420.9|1419.7|1414.4|1413.2|2533
1689774900000|2023-07-19 13:55:00|1420.5|1419.3|1421.4|1420.2|1422.1|1420.9|1419.7|1418.5|1101
1689775200000|2023-07-19 14:00:00|1421.6|1420.4|1424.1|1422.9|1424.4|1423.2|1420.9|1419.7|1322
1689775500000|2023-07-19 14:05:00|1424|1422.8|1417.4|1416.2|1424.4|1423.2|1417.1|1415.9|1251
1689775800000|2023-07-19 14:10:00|1417.7|1416.5|1415.7|1414.5|1417.8|1416.6|1414.9|1413.7|1090
1689776100000|2023-07-19 14:15:00|1415.6|1414.4|1414.5|1413.3|1418|1416.8|1413.9|1412.7|1556
1689776400000|2023-07-19 14:20:00|1414.7|1413.5|1413.3|1412.1|1415.9|1414.7|1412.7|1411.5|1439
1689776700000|2023-07-19 14:25:00|1413.2|1412|1411.5|1410.3|1414.5|1413.3|1411.4|1410.2|1360
1689777000000|2023-07-19 14:30:00|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|1409.7|1408.5|1718
1689777300000|2023-07-19 14:35:00|1411.4|1410.2|1407.9|1406.7|1411.9|1410.7|1407.7|1406.5|1093
1689777600000|2023-07-19 14:40:00|1408|1406.8|1409.8|1408.6|1410.7|1409.5|1406.9|1405.7|1282
1689777900000|2023-07-19 14:45:00|1409.7|1408.5|1410.8|1409.6|1412.2|1411|1409.7|1408.5|1033
1689778200000|2023-07-19 14:50:00|1410.7|1409.5|1411.2|1410|1413.7|1412.5|1410.6|1409.4|807
1689778500000|2023-07-19 14:55:00|1411.1|1409.9|1411.9|1410.7|1412.4|1411.2|1410.4|1409.2|811
1689778800000|2023-07-19 15:00:00|1412|1410.8|1411.7|1410.5|1413.2|1412|1410.9|1409.7|823
1689779100000|2023-07-19 15:05:00|1411.8|1410.6|1413.5|1412.3|1414.1|1412.9|1410.2|1409|859
1689779400000|2023-07-19 15:10:00|1413.4|1412.2|1416.2|1415|1419.9|1418.7|1413.1|1411.9|1753
1689779700000|2023-07-19 15:15:00|1416.3|1415.1|1419.8|1418.6|1421.1|1419.9|1414.4|1413.2|1486
1689780000000|2023-07-19 15:20:00|1419.9|1418.7|1420.3|1419.1|1421|1419.8|1418.6|1417.4|1597
1689780300000|2023-07-19 15:25:00|1420.4|1419.2|1416.5|1415.3|1420.5|1419.3|1416.5|1415.3|618
1689780600000|2023-07-19 15:30:00|1416.6|1415.4|1413.1|1411.9|1416.9|1415.7|1413.1|1411.9|863
1689780900000|2023-07-19 15:35:00|1412.9|1411.7|1410.5|1409.3|1414.1|1412.9|1410.3|1409.1|847
1689781200000|2023-07-19 15:40:00|1410.6|1409.4|1410.6|1409.4|1413.1|1411.9|1410.1|1408.9|771
1689781500000|2023-07-19 15:45:00|1410.8|1409.6|1411.5|1410.3|1413.3|1412.1|1409.6|1408.4|551
1689781800000|2023-07-19 15:50:00|1411.6|1410.4|1409.8|1408.6|1411.6|1410.4|1409.3|1408.1|787
1689782100000|2023-07-19 15:55:00|1409.9|1408.7|1410.8|1409.6|1412.8|1411.6|1409.8|1408.6|478
1689782400000|2023-07-19 16:00:00|1410.6|1409.4|1409.9|1408.7|1410.9|1409.7|1409.1|1407.9|877
1689782700000|2023-07-19 16:05:00|1410.1|1408.9|1410.8|1409.6|1411.8|1410.6|1409.9|1408.7|628
1689783000000|2023-07-19 16:10:00|1410.6|1409.4|1411.1|1409.9|1411.4|1410.2|1409.6|1408.4|314
1689783300000|2023-07-19 16:15:00|1411.2|1410|1410|1408.8|1412.9|1411.7|1409.9|1408.7|578
1689783600000|2023-07-19 16:20:00|1409.9|1408.7|1409.9|1408.7|1411.6|1410.4|1409.4|1408.2|675
1689783900000|2023-07-19 16:25:00|1409.7|1408.5|1412.6|1411.4|1413.1|1411.9|1409.4|1408.2|503
1689784200000|2023-07-19 16:30:00|1412.5|1411.3|1411.4|1410.2|1412.8|1411.6|1410.1|1408.9|298
1689784500000|2023-07-19 16:35:00|1411.5|1410.3|1410.5|1409.3|1412.4|1411.2|1409.9|1408.7|544
1689784800000|2023-07-19 16:40:00|1410.6|1409.4|1413|1411.8|1413.2|1412|1410.4|1409.2|321
1689785100000|2023-07-19 16:45:00|1413.1|1411.9|1414.1|1412.9|1415|1413.8|1412.4|1411.2|454
1689785400000|2023-07-19 16:50:00|1414.2|1413|1412.4|1411.2|1414.6|1413.4|1411.3|1410.1|732
1689785700000|2023-07-19 16:55:00|1412.6|1411.4|1413.4|1412.2|1414|1412.8|1411.1|1409.9|725
1689786000000|2023-07-19 17:00:00|1413.6|1412.4|1408.7|1407.5|1414.1|1412.9|1408.4|1407.2|699
1689786300000|2023-07-19 17:05:00|1408.6|1407.4|1406.6|1405.4|1410|1408.8|1406.6|1405.4|730
1689786600000|2023-07-19 17:10:00|1406.9|1405.7|1404.7|1403.5|1406.9|1405.7|1402|1400.8|1583
1689786900000|2023-07-19 17:15:00|1404.8|1403.6|1407.2|1406|1408.7|1407.5|1404.6|1403.4|561
1689787200000|2023-07-19 17:20:00|1407.5|1406.3|1406.7|1405.5|1408|1406.8|1406.1|1404.9|377
1689787500000|2023-07-19 17:25:00|1407|1405.8|1407.6|1406.4|1408.6|1407.4|1406.2|1405|439
1689787800000|2023-07-19 17:30:00|1407.7|1406.5|1404.1|1402.9|1408.2|1407|1404.1|1402.9|398
1689788100000|2023-07-19 17:35:00|1404|1402.8|1403.5|1402.3|1404.5|1403.3|1402.2|1401|481
1689788400000|2023-07-19 17:40:00|1403.4|1402.2|1405|1403.8|1405.2|1404|1403.2|1402|574
1689788700000|2023-07-19 17:45:00|1405.2|1404|1406.1|1404.9|1406.5|1405.3|1404.7|1403.5|457
1689789000000|2023-07-19 17:50:00|1406|1404.8|1407.7|1406.5|1408.2|1407|1405.2|1404|712
1689789300000|2023-07-19 17:55:00|1408|1406.8|1408.6|1407.4|1409.2|1408|1407.5|1406.3|776
1689789600000|2023-07-19 18:00:00|1408.7|1407.5|1411|1409.8|1411.5|1410.3|1408|1406.8|790
1689789900000|2023-07-19 18:05:00|1410.7|1409.5|1409.6|1408.4|1411.3|1410.1|1409|1407.8|860
1689790200000|2023-07-19 18:10:00|1409.7|1408.5|1410|1408.8|1411|1409.8|1409|1407.8|1672
1689790500000|2023-07-19 18:15:00|1410.2|1409|1408.5|1407.3|1410.5|1409.3|1408.3|1407.1|1086
1689811200000|2023-07-20 00:00:00|1407.8|1406.6|1403.7|1402.5|1408.7|1407.5|1400.5|1399.3|702
1689811500000|2023-07-20 00:05:00|1403.8|1402.6|1404.2|1403|1407|1405.8|1403.8|1402.6|215
1689811800000|2023-07-20 00:10:00|1404.1|1402.9|1406.4|1405.2|1406.8|1405.6|1404|1402.8|72
1689812100000|2023-07-20 00:15:00|1406.7|1405.5|1406.7|1405.5|1407.2|1406|1406|1404.8|69
1689812400000|2023-07-20 00:20:00|1406.6|1405.4|1408.7|1407.5|1409|1407.8|1406.2|1405|112
1689812700000|2023-07-20 00:25:00|1408.5|1407.3|1408.5|1407.3|1409|1407.8|1408.3|1407.1|108
1689813000000|2023-07-20 00:30:00|1408.4|1407.2|1407.4|1406.2|1409|1407.8|1407.2|1406|110
1689813300000|2023-07-20 00:35:00|1407.3|1406.1|1408.1|1406.9|1408.3|1407.1|1407.3|1406.1|54
1689813600000|2023-07-20 00:40:00|1408|1406.8|1408.8|1407.6|1409.3|1408.1|1407.6|1406.4|107
1689813900000|2023-07-20 00:45:00|1408.7|1407.5|1408.3|1407.1|1408.9|1407.7|1408|1406.8|64
1689814200000|2023-07-20 00:50:00|1408.4|1407.2|1405.5|1404.3|1408.9|1407.7|1405.1|1403.9|228
1689814500000|2023-07-20 00:55:00|1405.4|1404.2|1405|1403.8|1405.6|1404.4|1404.8|1403.6|88
1689814800000|2023-07-20 01:00:00|1405.6|1404.4|1408.3|1407.1|1409.3|1408.1|1405.6|1404.4|308
1689815100000|2023-07-20 01:05:00|1408.2|1407|1406.9|1405.7|1408.2|1407|1406|1404.8|69
1689815400000|2023-07-20 01:10:00|1406.8|1405.6|1407.1|1405.9|1407.2|1406|1406.2|1405|50
1689815700000|2023-07-20 01:15:00|1406.9|1405.7|1407.9|1406.7|1408.6|1407.4|1406.4|1405.2|73
1689816000000|2023-07-20 01:20:00|1407.8|1406.6|1407.5|1406.3|1408.6|1407.4|1407.3|1406.1|36
1689816300000|2023-07-20 01:25:00|1407.3|1406.1|1408.2|1407|1408.6|1407.4|1406.3|1405.1|77
1689816600000|2023-07-20 01:30:00|1408.4|1407.2|1410.1|1408.9|1410.1|1408.9|1408.4|1407.2|189
1689816900000|2023-07-20 01:35:00|1410.3|1409.1|1410.4|1409.2|1410.9|1409.7|1409.8|1408.6|140
1689817200000|2023-07-20 01:40:00|1410.5|1409.3|1410.7|1409.5|1411.2|1410|1409.6|1408.4|97
1689817500000|2023-07-20 01:45:00|1410.8|1409.6|1408.6|1407.4|1410.9|1409.7|1408.6|1407.4|73
1689817800000|2023-07-20 01:50:00|1408.3|1407.1|1411.3|1410.1|1411.3|1410.1|1408.2|1407|117
1689818100000|2023-07-20 01:55:00|1411|1409.8|1409.2|1408|1411.2|1410|1408.7|1407.5|69
1689818400000|2023-07-20 02:00:00|1409.3|1408.1|1410.3|1409.1|1410.6|1409.4|1409.3|1408.1|112
1689818700000|2023-07-20 02:05:00|1409.9|1408.7|1409.8|1408.6|1410.3|1409.1|1409.3|1408.1|195
1689819000000|2023-07-20 02:10:00|1409.9|1408.7|1410.5|1409.3|1410.7|1409.5|1409.8|1408.6|85
1689819300000|2023-07-20 02:15:00|1410.6|1409.4|1410.3|1409.1|1410.6|1409.4|1410|1408.8|36
1689819600000|2023-07-20 02:20:00|1410.8|1409.6|1411.6|1410.4|1411.6|1410.4|1410.3|1409.1|59
1689819900000|2023-07-20 02:25:00|1411.7|1410.5|1410.4|1409.2|1412.3|1411.1|1410.1|1408.9|63
1689820200000|2023-07-20 02:30:00|1410.5|1409.3|1411.3|1410.1|1411.3|1410.1|1410.3|1409.1|69
1689820500000|2023-07-20 02:35:00|1411.2|1410|1410.8|1409.6|1412.2|1411|1410.8|1409.6|113
1689820800000|2023-07-20 02:40:00|1410.1|1408.9|1412|1410.8|1412|1410.8|1409.4|1408.2|226
1689821100000|2023-07-20 02:45:00|1411.7|1410.5|1412.2|1411|1413|1411.8|1411.7|1410.5|116
1689821400000|2023-07-20 02:50:00|1412.1|1410.9|1412.4|1411.2|1412.5|1411.3|1411.9|1410.7|39
1689821700000|2023-07-20 02:55:00|1412.3|1411.1|1413.5|1412.3|1413.5|1412.3|1411.8|1410.6|45
1689822000000|2023-07-20 03:00:00|1413.4|1412.2|1412.4|1411.2|1413.5|1412.3|1411.8|1410.6|43
1689822300000|2023-07-20 03:05:00|1412.3|1411.1|1412.2|1411|1412.8|1411.6|1411.9|1410.7|41
1689822600000|2023-07-20 03:10:00|1412.1|1410.9|1412.2|1411|1413.3|1412.1|1411.9|1410.7|87
1689822900000|2023-07-20 03:15:00|1412|1410.8|1412.5|1411.3|1412.7|1411.5|1411.9|1410.7|52
1689823200000|2023-07-20 03:20:00|1412.6|1411.4|1412.9|1411.7|1413.8|1412.6|1412.2|1411|76
1689823500000|2023-07-20 03:25:00|1413|1411.8|1412.6|1411.4|1413.2|1412|1411.8|1410.6|18
1689823800000|2023-07-20 03:30:00|1412.9|1411.7|1413|1411.8|1413.6|1412.4|1412.9|1411.7|20
1689824100000|2023-07-20 03:35:00|1413.3|1412.1|1412.7|1411.5|1413.3|1412.1|1412.3|1411.1|19
1689824400000|2023-07-20 03:40:00|1412.6|1411.4|1412.5|1411.3|1412.9|1411.7|1412.5|1411.3|9
1689824700000|2023-07-20 03:45:00|1412.6|1411.4|1412.8|1411.6|1413|1411.8|1412.5|1411.3|15
1689825000000|2023-07-20 03:50:00|1412.7|1411.5|1412.4|1411.2|1412.8|1411.6|1412.3|1411.1|26
1689825300000|2023-07-20 03:55:00|1412.3|1411.1|1412.8|1411.6|1412.8|1411.6|1412.3|1411.1|16
1689825600000|2023-07-20 04:00:00|1412.9|1411.7|1412.4|1411.2|1412.9|1411.7|1412.3|1411.1|11
1689825900000|2023-07-20 04:05:00|1412.3|1411.1|1412|1410.8|1412.6|1411.4|1412|1410.8|22
1689826200000|2023-07-20 04:10:00|1412.3|1411.1|1412|1410.8|1412.3|1411.1|1412|1410.8|16
1689826500000|2023-07-20 04:15:00|1412.1|1410.9|1412.4|1411.2|1412.5|1411.3|1412|1410.8|15
1689826800000|2023-07-20 04:20:00|1412.5|1411.3|1412.2|1411|1412.5|1411.3|1412.1|1410.9|4
1689827100000|2023-07-20 04:25:00|1412.1|1410.9|1412.5|1411.3|1412.6|1411.4|1412.1|1410.9|7
1689827400000|2023-07-20 04:30:00|1412.4|1411.2|1412|1410.8|1412.4|1411.2|1412|1410.8|30
1689827700000|2023-07-20 04:35:00|1412.1|1410.9|1412|1410.8|1412.1|1410.9|1411.8|1410.6|17
1689828000000|2023-07-20 04:40:00|1411.5|1410.3|1411.4|1410.2|1411.7|1410.5|1411.3|1410.1|25
1689828300000|2023-07-20 04:45:00|1411.3|1410.1|1411.8|1410.6|1412|1410.8|1411.3|1410.1|15
1689828600000|2023-07-20 04:50:00|1411.6|1410.4|1411.2|1410|1411.9|1410.7|1411.1|1409.9|44
1689828900000|2023-07-20 04:55:00|1411.5|1410.3|1411|1409.8|1411.8|1410.6|1411|1409.8|42
1689829200000|2023-07-20 05:00:00|1410.7|1409.5|1411|1409.8|1411.4|1410.2|1410.7|1409.5|59
1689829500000|2023-07-20 05:05:00|1410.8|1409.6|1411.3|1410.1|1411.5|1410.3|1410.6|1409.4|79
1689829800000|2023-07-20 05:10:00|1411.4|1410.2|1411.5|1410.3|1411.8|1410.6|1411.3|1410.1|57
1689830100000|2023-07-20 05:15:00|1411|1409.8|1411.6|1410.4|1411.6|1410.4|1410.9|1409.7|67
1689830400000|2023-07-20 05:20:00|1411.7|1410.5|1410.8|1409.6|1411.7|1410.5|1410.3|1409.1|47
1689830700000|2023-07-20 05:25:00|1410.7|1409.5|1411|1409.8|1411.3|1410.1|1410.3|1409.1|20
1689831000000|2023-07-20 05:30:00|1411.2|1410|1410.9|1409.7|1411.4|1410.2|1410.7|1409.5|45
1689831300000|2023-07-20 05:35:00|1411|1409.8|1410.6|1409.4|1411|1409.8|1409|1407.8|99
1689831600000|2023-07-20 05:40:00|1410.8|1409.6|1411.6|1410.4|1411.6|1410.4|1409.9|1408.7|121
1689831900000|2023-07-20 05:45:00|1411.5|1410.3|1410.1|1408.9|1411.8|1410.6|1410|1408.8|132
1689832200000|2023-07-20 05:50:00|1410.3|1409.1|1409.6|1408.4|1411|1409.8|1409.1|1407.9|140
1689832500000|2023-07-20 05:55:00|1409.7|1408.5|1410.5|1409.3|1411.3|1410.1|1409.7|1408.5|167
1689832800000|2023-07-20 06:00:00|1410.2|1409|1411.5|1410.3|1411.8|1410.6|1409.9|1408.7|79
1689833100000|2023-07-20 06:05:00|1411.6|1410.4|1409.4|1408.2|1411.6|1410.4|1408.6|1407.4|132
1689833400000|2023-07-20 06:10:00|1409.3|1408.1|1408.3|1407.1|1409.4|1408.2|1407.6|1406.4|190
1689833700000|2023-07-20 06:15:00|1408.2|1407|1407.9|1406.7|1408.5|1407.3|1407.3|1406.1|67
1689834000000|2023-07-20 06:20:00|1408|1406.8|1409|1407.8|1409.2|1408|1407.7|1406.5|87
1689834300000|2023-07-20 06:25:00|1409.4|1408.2|1410.1|1408.9|1410.2|1409|1409.4|1408.2|196
1689834600000|2023-07-20 06:30:00|1409.7|1408.5|1410.7|1409.5|1410.7|1409.5|1409.6|1408.4|99
1689834900000|2023-07-20 06:35:00|1410.6|1409.4|1412.1|1410.9|1412.1|1410.9|1410.3|1409.1|146
1689835200000|2023-07-20 06:40:00|1412.3|1411.1|1412.9|1411.7|1413.6|1412.4|1412.1|1410.9|155
1689835500000|2023-07-20 06:45:00|1413|1411.8|1414|1412.8|1414.4|1413.2|1412.7|1411.5|169
1689835800000|2023-07-20 06:50:00|1414.1|1412.9|1414.8|1413.6|1414.8|1413.6|1412.6|1411.4|166
1689836100000|2023-07-20 06:55:00|1414.9|1413.7|1416.2|1415|1416.3|1415.1|1414.6|1413.4|287
1689836400000|2023-07-20 07:00:00|1416.1|1414.9|1415|1413.8|1416.1|1414.9|1414.1|1412.9|134
1689836700000|2023-07-20 07:05:00|1414.9|1413.7|1414.4|1413.2|1415.6|1414.4|1414.4|1413.2|54
1689837000000|2023-07-20 07:10:00|1414.6|1413.4|1415.8|1414.6|1416.1|1414.9|1414.6|1413.4|34
1689837300000|2023-07-20 07:15:00|1415.9|1414.7|1415|1413.8|1416|1414.8|1414.9|1413.7|97
1689837600000|2023-07-20 07:20:00|1414.9|1413.7|1412.5|1411.3|1415.2|1414|1412.5|1411.3|76
1689837900000|2023-07-20 07:25:00|1412.6|1411.4|1412.4|1411.2|1412.8|1411.6|1412.3|1411.1|81
1689838200000|2023-07-20 07:30:00|1412.3|1411.1|1413.4|1412.2|1413.6|1412.4|1412|1410.8|65
1689838500000|2023-07-20 07:35:00|1413.5|1412.3|1412.7|1411.5|1413.8|1412.6|1412.2|1411|73
1689838800000|2023-07-20 07:40:00|1412.9|1411.7|1414.3|1413.1|1414.8|1413.6|1412.8|1411.6|116
1689839100000|2023-07-20 07:45:00|1414.4|1413.2|1414.4|1413.2|1414.7|1413.5|1413.4|1412.2|140
1689839400000|2023-07-20 07:50:00|1414.3|1413.1|1414|1412.8|1414.5|1413.3|1413.1|1411.9|142
1689839700000|2023-07-20 07:55:00|1413.9|1412.7|1413.9|1412.7|1414.3|1413.1|1413.7|1412.5|15
1689840000000|2023-07-20 08:00:00|1413.8|1412.6|1416.8|1415.6|1417.1|1415.9|1413.8|1412.6|178
1689840300000|2023-07-20 08:05:00|1417|1415.8|1416.1|1414.9|1417.1|1415.9|1415.7|1414.5|81
1689840600000|2023-07-20 08:10:00|1416.2|1415|1414.1|1412.9|1416.2|1415|1413.8|1412.6|56
1689840900000|2023-07-20 08:15:00|1414|1412.8|1415|1413.8|1415.5|1414.3|1413.7|1412.5|65
1689841200000|2023-07-20 08:20:00|1414.8|1413.6|1414.6|1413.4|1415.2|1414|1414.6|1413.4|23
1689841500000|2023-07-20 08:25:00|1414.7|1413.5|1415.6|1414.4|1415.6|1414.4|1414.2|1413|137
1689841800000|2023-07-20 08:30:00|1415.7|1414.5|1416.2|1415|1417|1415.8|1415.3|1414.1|78
1689842100000|2023-07-20 08:35:00|1416.5|1415.3|1416.7|1415.5|1417.6|1416.4|1416.2|1415|35
1689842400000|2023-07-20 08:40:00|1416.6|1415.4|1418.7|1417.5|1419|1417.8|1416.6|1415.4|108
1689842700000|2023-07-20 08:45:00|1419|1417.8|1419.5|1418.3|1420|1418.8|1418.7|1417.5|175
1689843000000|2023-07-20 08:50:00|1419.2|1418|1417.7|1416.5|1419.2|1418|1417.1|1415.9|51
1689843300000|2023-07-20 08:55:00|1417.8|1416.6|1418.4|1417.2|1418.6|1417.4|1417.2|1416|40
1689843600000|2023-07-20 09:00:00|1418.3|1417.1|1417|1415.8|1418.3|1417.1|1416.4|1415.2|105
1689843900000|2023-07-20 09:05:00|1417.1|1415.9|1417|1415.8|1417.6|1416.4|1416.6|1415.4|39
1689844200000|2023-07-20 09:10:00|1416.8|1415.6|1416.1|1414.9|1417|1415.8|1415.8|1414.6|17
1689844500000|2023-07-20 09:15:00|1415.9|1414.7|1414.8|1413.6|1415.9|1414.7|1414.2|1413|139
1689844800000|2023-07-20 09:20:00|1415.1|1413.9|1414.1|1412.9|1415.3|1414.1|1413.7|1412.5|43
1689845100000|2023-07-20 09:25:00|1414|1412.8|1415.6|1414.4|1415.8|1414.6|1414|1412.8|50
1689845400000|2023-07-20 09:30:00|1415.5|1414.3|1415.2|1414|1416.3|1415.1|1415.2|1414|23
1689845700000|2023-07-20 09:35:00|1415.1|1413.9|1414.5|1413.3|1415.2|1414|1414.5|1413.3|45
1689846000000|2023-07-20 09:40:00|1414.3|1413.1|1413.8|1412.6|1414.6|1413.4|1413.7|1412.5|44
1689846300000|2023-07-20 09:45:00|1414.1|1412.9|1412.1|1410.9|1415.2|1414|1412.1|1410.9|97
1689846600000|2023-07-20 09:50:00|1412.3|1411.1|1414.5|1413.3|1414.5|1413.3|1411.1|1409.9|150
1689846900000|2023-07-20 09:55:00|1414.1|1412.9|1415.2|1414|1415.5|1414.3|1414|1412.8|69
1689847200000|2023-07-20 10:00:00|1415.1|1413.9|1415.8|1414.6|1416.2|1415|1415.1|1413.9|56
1689847500000|2023-07-20 10:05:00|1415.9|1414.7|1414.7|1413.5|1416|1414.8|1414.4|1413.2|27
1689847800000|2023-07-20 10:10:00|1414.6|1413.4|1415.8|1414.6|1416.1|1414.9|1414.6|1413.4|22
1689848100000|2023-07-20 10:15:00|1415.7|1414.5|1415.8|1414.6|1416.2|1415|1415.7|1414.5|21
1689848400000|2023-07-20 10:20:00|1416|1414.8|1415.9|1414.7|1416.4|1415.2|1415.3|1414.1|42
1689848700000|2023-07-20 10:25:00|1415.8|1414.6|1411.2|1410|1416.1|1414.9|1410.9|1409.7|118
1689849000000|2023-07-20 10:30:00|1411.4|1410.2|1410.1|1408.9|1412.4|1411.2|1409.8|1408.6|103
1689849300000|2023-07-20 10:35:00|1410.2|1409|1411.2|1410|1412.1|1410.9|1409.9|1408.7|178
1689849600000|2023-07-20 10:40:00|1410.7|1409.5|1410.4|1409.2|1411.3|1410.1|1410.1|1408.9|57
1689849900000|2023-07-20 10:45:00|1410.3|1409.1|1407.9|1406.7|1410.8|1409.6|1407.6|1406.4|227
1689850200000|2023-07-20 10:50:00|1408|1406.8|1408.2|1407|1409.5|1408.3|1407.9|1406.7|82
1689850500000|2023-07-20 10:55:00|1408.1|1406.9|1407.7|1406.5|1409.4|1408.2|1407.4|1406.2|86
1689850800000|2023-07-20 11:00:00|1407.9|1406.7|1409.6|1408.4|1409.6|1408.4|1407.4|1406.2|47
1689851100000|2023-07-20 11:05:00|1409.7|1408.5|1410.8|1409.6|1411.7|1410.5|1409.6|1408.4|94
1689851400000|2023-07-20 11:10:00|1410.9|1409.7|1410.5|1409.3|1411.3|1410.1|1410.1|1408.9|43
1689851700000|2023-07-20 11:15:00|1410.6|1409.4|1408.6|1407.4|1410.8|1409.6|1407.3|1406.1|56
1689852000000|2023-07-20 11:20:00|1408.7|1407.5|1408.4|1407.2|1410.8|1409.6|1408.4|1407.2|58
1689852300000|2023-07-20 11:25:00|1408.5|1407.3|1408.3|1407.1|1408.6|1407.4|1406.8|1405.6|222
1689852600000|2023-07-20 11:30:00|1407.5|1406.3|1407.1|1405.9|1407.9|1406.7|1405.9|1404.7|97
1689852900000|2023-07-20 11:35:00|1406.9|1405.7|1404.4|1403.2|1407.7|1406.5|1403|1401.8|422
1689853200000|2023-07-20 11:40:00|1404.2|1403|1404.7|1403.5|1406.1|1404.9|1403.9|1402.7|165
1689853500000|2023-07-20 11:45:00|1404.6|1403.4|1402|1400.8|1405.4|1404.2|1401.9|1400.7|318
1689853800000|2023-07-20 11:50:00|1402.1|1400.9|1404.4|1403.2|1404.5|1403.3|1402|1400.8|173
1689854100000|2023-07-20 11:55:00|1404.1|1402.9|1405.5|1404.3|1405.9|1404.7|1404.1|1402.9|205
1689854400000|2023-07-20 12:00:00|1405.4|1404.2|1403.5|1402.3|1405.4|1404.2|1402.6|1401.4|234
1689854700000|2023-07-20 12:05:00|1403.6|1402.4|1405.4|1404.2|1405.5|1404.3|1403|1401.8|103
1689855000000|2023-07-20 12:10:00|1405.5|1404.3|1407.5|1406.3|1407.6|1406.4|1403.6|1402.4|241
1689855300000|2023-07-20 12:15:00|1407.6|1406.4|1406.7|1405.5|1409.4|1408.2|1405.5|1404.3|266
1689855600000|2023-07-20 12:20:00|1406.6|1405.4|1410.4|1409.2|1410.9|1409.7|1406.6|1405.4|278
1689855900000|2023-07-20 12:25:00|1410.5|1409.3|1407.4|1406.2|1410.6|1409.4|1406.4|1405.2|219
1689856200000|2023-07-20 12:30:00|1407.5|1406.3|1412.4|1411.2|1413.2|1412|1407.5|1406.3|618
1689856500000|2023-07-20 12:35:00|1412.5|1411.3|1413.5|1412.3|1414|1412.8|1411.9|1410.7|328
1689856800000|2023-07-20 12:40:00|1413.4|1412.2|1412.9|1411.7|1414.1|1412.9|1411|1409.8|245
1689859800000|2023-07-20 13:30:00|1414.4|1413.2|1410.3|1409.1|1415.6|1414.4|1409.4|1408.2|3354
1689860100000|2023-07-20 13:35:00|1410|1408.8|1410.4|1409.2|1411.6|1410.4|1408.2|1407|1549
1689860400000|2023-07-20 13:40:00|1410.3|1409.1|1408.1|1406.9|1410.6|1409.4|1406.5|1405.3|1487
1689860700000|2023-07-20 13:45:00|1408.2|1407|1409|1407.8|1411.8|1410.6|1408.2|1407|1152
1689861000000|2023-07-20 13:50:00|1408.8|1407.6|1412.1|1410.9|1412.1|1410.9|1408.3|1407.1|1148
1689861300000|2023-07-20 13:55:00|1412.5|1411.3|1408.8|1407.6|1412.7|1411.5|1408.8|1407.6|977
1689861600000|2023-07-20 14:00:00|1408.9|1407.7|1409.9|1408.7|1410.9|1409.7|1408.3|1407.1|964
1689861900000|2023-07-20 14:05:00|1410|1408.8|1409.9|1408.7|1410.2|1409|1407.1|1405.9|1148
1689862200000|2023-07-20 14:10:00|1409.7|1408.5|1408.1|1406.9|1410.2|1409|1408.1|1406.9|587
1689862500000|2023-07-20 14:15:00|1408.2|1407|1405.9|1404.7|1408.6|1407.4|1405.5|1404.3|960
1689862800000|2023-07-20 14:20:00|1406.1|1404.9|1404.1|1402.9|1406.6|1405.4|1404.1|1402.9|789
1689863100000|2023-07-20 14:25:00|1404.2|1403|1405.2|1404|1406.2|1405|1403.9|1402.7|944
1689863400000|2023-07-20 14:30:00|1405.3|1404.1|1402.3|1401.1|1405.6|1404.4|1401.9|1400.7|929
1689863700000|2023-07-20 14:35:00|1402.4|1401.2|1401.4|1400.2|1403.9|1402.7|1400.9|1399.7|1434
1689864000000|2023-07-20 14:40:00|1401.6|1400.4|1401.2|1400|1403|1401.8|1400.6|1399.4|1119
1689864300000|2023-07-20 14:45:00|1400.9|1399.7|1402.9|1401.7|1402.9|1401.7|1400.4|1399.2|1165
1689864600000|2023-07-20 14:50:00|1403.2|1402|1402.4|1401.2|1403.7|1402.5|1402|1400.8|780
1689864900000|2023-07-20 14:55:00|1401.9|1400.7|1403.9|1402.7|1404.2|1403|1401.9|1400.7|480
1689865200000|2023-07-20 15:00:00|1404.2|1403|1406.9|1405.7|1407.4|1406.2|1404.2|1403|1295
1689865500000|2023-07-20 15:05:00|1407|1405.8|1407.3|1406.1|1407.4|1406.2|1404.9|1403.7|1255
1689865800000|2023-07-20 15:10:00|1407.4|1406.2|1409.1|1407.9|1409.3|1408.1|1407.1|1405.9|787
1689866100000|2023-07-20 15:15:00|1409.3|1408.1|1409.6|1408.4|1410.1|1408.9|1408.8|1407.6|548
1689866400000|2023-07-20 15:20:00|1409.8|1408.6|1410.3|1409.1|1410.3|1409.1|1407.8|1406.6|493
1689866700000|2023-07-20 15:25:00|1410|1408.8|1410.1|1408.9|1411|1409.8|1409.2|1408|747
1689867000000|2023-07-20 15:30:00|1410|1408.8|1410.5|1409.3|1411.8|1410.6|1409.2|1408|585
1689867300000|2023-07-20 15:35:00|1410.6|1409.4|1409.5|1408.3|1410.6|1409.4|1408.3|1407.1|450
1689867600000|2023-07-20 15:40:00|1409.6|1408.4|1409.3|1408.1|1410|1408.8|1408.6|1407.4|551
1689867900000|2023-07-20 15:45:00|1409.4|1408.2|1410.3|1409.1|1410.6|1409.4|1408.3|1407.1|310
1689868200000|2023-07-20 15:50:00|1410.4|1409.2|1411.8|1410.6|1412.1|1410.9|1410.3|1409.1|425
1689868500000|2023-07-20 15:55:00|1412|1410.8|1415|1413.8|1415.1|1413.9|1411.8|1410.6|711
1689868800000|2023-07-20 16:00:00|1414.8|1413.6|1412.8|1411.6|1416.3|1415.1|1411.8|1410.6|1064
1689869100000|2023-07-20 16:05:00|1412.7|1411.5|1412.5|1411.3|1414.6|1413.4|1412.5|1411.3|666
1689869400000|2023-07-20 16:10:00|1412.6|1411.4|1411.5|1410.3|1412.8|1411.6|1411|1409.8|580
1689869700000|2023-07-20 16:15:00|1411.8|1410.6|1410.8|1409.6|1412.5|1411.3|1410.5|1409.3|497
1689870000000|2023-07-20 16:20:00|1410.5|1409.3|1412.3|1411.1|1412.5|1411.3|1409.8|1408.6|386
1689870300000|2023-07-20 16:25:00|1412.4|1411.2|1413.8|1412.6|1414|1412.8|1412|1410.8|512
1689870600000|2023-07-20 16:30:00|1413.6|1412.4|1413.3|1412.1|1413.8|1412.6|1412.2|1411|621
1689870900000|2023-07-20 16:35:00|1413|1411.8|1412|1410.8|1413.5|1412.3|1411.5|1410.3|428
1689871200000|2023-07-20 16:40:00|1412.2|1411|1410.6|1409.4|1412.3|1411.1|1409.1|1407.9|627
1689871500000|2023-07-20 16:45:00|1410.4|1409.2|1410.9|1409.7|1411.5|1410.3|1409.5|1408.3|372
1689871800000|2023-07-20 16:50:00|1410.8|1409.6|1409.7|1408.5|1411.7|1410.5|1409|1407.8|580
1689872100000|2023-07-20 16:55:00|1409.6|1408.4|1409.6|1408.4|1410.3|1409.1|1408.6|1407.4|499
1689872400000|2023-07-20 17:00:00|1409.7|1408.5|1407|1405.8|1409.8|1408.6|1406.8|1405.6|605
1689872700000|2023-07-20 17:05:00|1406.9|1405.7|1406.6|1405.4|1409.1|1407.9|1406.6|1405.4|621
1689873000000|2023-07-20 17:10:00|1406.8|1405.6|1408.1|1406.9|1408.3|1407.1|1406.3|1405.1|263
1689873300000|2023-07-20 17:15:00|1408.4|1407.2|1407.3|1406.1|1408.5|1407.3|1406.8|1405.6|429
1689873600000|2023-07-20 17:20:00|1407.6|1406.4|1406.1|1404.9|1407.6|1406.4|1405.7|1404.5|465
1689873900000|2023-07-20 17:25:00|1406.3|1405.1|1404.9|1403.7|1406.9|1405.7|1404.8|1403.6|582
1689874200000|2023-07-20 17:30:00|1405.1|1403.9|1405.6|1404.4|1406|1404.8|1403.9|1402.7|535
1689874500000|2023-07-20 17:35:00|1405.8|1404.6|1403.1|1401.9|1405.9|1404.7|1402.9|1401.7|612
1689874800000|2023-07-20 17:40:00|1403|1401.8|1402.3|1401.1|1403|1401.8|1401.6|1400.4|716
1689875100000|2023-07-20 17:45:00|1402.4|1401.2|1401.4|1400.2|1402.6|1401.4|1400.9|1399.7|677
1689875400000|2023-07-20 17:50:00|1401.6|1400.4|1402.5|1401.3|1403.6|1402.4|1401.6|1400.4|520
1689875700000|2023-07-20 17:55:00|1402.6|1401.4|1403|1401.8|1404.1|1402.9|1402.3|1401.1|639
1689876000000|2023-07-20 18:00:00|1403.1|1401.9|1405.1|1403.9|1405.1|1403.9|1402.8|1401.6|588
1689876300000|2023-07-20 18:05:00|1405.2|1404|1405.9|1404.7|1406.3|1405.1|1404.8|1403.6|714
1689876600000|2023-07-20 18:10:00|1405.8|1404.6|1406.5|1405.3|1406.9|1405.7|1405.1|1403.9|1698
1689876900000|2023-07-20 18:15:00|1406.6|1405.4|1405.6|1404.4|1406.6|1405.4|1404.1|1402.9|1166
1689897600000|2023-07-21 00:00:00|1402.8|1401.6|1401.2|1400|1403.6|1402.4|1400.6|1399.4|1074
1689897900000|2023-07-21 00:05:00|1401.1|1399.9|1398.6|1397.4|1401.1|1399.9|1398.1|1396.9|255
1689898200000|2023-07-21 00:10:00|1398.9|1397.7|1400.1|1398.9|1400.3|1399.1|1397.8|1396.6|269
1689898500000|2023-07-21 00:15:00|1399.8|1398.6|1402.3|1401.1|1402.5|1401.3|1399.3|1398.1|146
1689898800000|2023-07-21 00:20:00|1402.4|1401.2|1402.2|1401|1403.5|1402.3|1401.5|1400.3|133
1689899100000|2023-07-21 00:25:00|1402.4|1401.2|1402.7|1401.5|1403.6|1402.4|1402.4|1401.2|49
1689899400000|2023-07-21 00:30:00|1402.9|1401.7|1403.4|1402.2|1403.4|1402.2|1402.4|1401.2|69
1689899700000|2023-07-21 00:35:00|1403.1|1401.9|1404.2|1403|1405.2|1404|1403.1|1401.9|244
1689900000000|2023-07-21 00:40:00|1404.3|1403.1|1403.3|1402.1|1404.8|1403.6|1403.3|1402.1|66
1689900300000|2023-07-21 00:45:00|1403.4|1402.2|1402.7|1401.5|1403.6|1402.4|1402|1400.8|59
1689900600000|2023-07-21 00:50:00|1402.9|1401.7|1402.5|1401.3|1403.1|1401.9|1402.5|1401.3|69
1689900900000|2023-07-21 00:55:00|1402.6|1401.4|1403.7|1402.5|1403.8|1402.6|1402.5|1401.3|45
1689901200000|2023-07-21 01:00:00|1403.8|1402.6|1403.1|1401.9|1404.6|1403.4|1403|1401.8|47
1689901500000|2023-07-21 01:05:00|1403|1401.8|1403|1401.8|1403.5|1402.3|1402.6|1401.4|30
1689901800000|2023-07-21 01:10:00|1403.1|1401.9|1401.9|1400.7|1403.1|1401.9|1401.6|1400.4|92
1689902100000|2023-07-21 01:15:00|1401.8|1400.6|1403|1401.8|1403.1|1401.9|1401.1|1399.9|133
1689902400000|2023-07-21 01:20:00|1403.1|1401.9|1403.5|1402.3|1404.2|1403|1403.1|1401.9|227
1689902700000|2023-07-21 01:25:00|1403.6|1402.4|1404.1|1402.9|1404.6|1403.4|1403.6|1402.4|66
1689903000000|2023-07-21 01:30:00|1404|1402.8|1404.5|1403.3|1404.9|1403.7|1404|1402.8|61
1689903300000|2023-07-21 01:35:00|1404.4|1403.2|1404.8|1403.6|1405.1|1403.9|1404.3|1403.1|90
1689903600000|2023-07-21 01:40:00|1404.9|1403.7|1405.5|1404.3|1405.7|1404.5|1404.7|1403.5|78
1689903900000|2023-07-21 01:45:00|1405.6|1404.4|1407.9|1406.7|1407.9|1406.7|1405.6|1404.4|156
1689904200000|2023-07-21 01:50:00|1407.7|1406.5|1408.5|1407.3|1408.6|1407.4|1407.4|1406.2|259
1689904500000|2023-07-21 01:55:00|1408.4|1407.2|1408.3|1407.1|1408.7|1407.5|1407.9|1406.7|64
1689904800000|2023-07-21 02:00:00|1408.1|1406.9|1408.9|1407.7|1409.1|1407.9|1408.1|1406.9|121
1689905100000|2023-07-21 02:05:00|1409|1407.8|1409.1|1407.9|1409.1|1407.9|1408.3|1407.1|86
1689905400000|2023-07-21 02:10:00|1409|1407.8|1408.4|1407.2|1409.1|1407.9|1408.4|1407.2|45
1689905700000|2023-07-21 02:15:00|1408.3|1407.1|1408.3|1407.1|1408.4|1407.2|1407.9|1406.7|39
1689906000000|2023-07-21 02:20:00|1408.2|1407|1409.4|1408.2|1409.4|1408.2|1408|1406.8|24
1689906300000|2023-07-21 02:25:00|1409.3|1408.1|1409.5|1408.3|1409.7|1408.5|1409.1|1407.9|128
1689906600000|2023-07-21 02:30:00|1409.6|1408.4|1409.8|1408.6|1410.2|1409|1409.6|1408.4|175
1689906900000|2023-07-21 02:35:00|1409.7|1408.5|1407.9|1406.7|1409.7|1408.5|1407.9|1406.7|171
1689907200000|2023-07-21 02:40:00|1408.1|1406.9|1408.8|1407.6|1409.5|1408.3|1408.1|1406.9|96
1689907500000|2023-07-21 02:45:00|1408.9|1407.7|1409.9|1408.7|1410.1|1408.9|1408.8|1407.6|98
1689907800000|2023-07-21 02:50:00|1410|1408.8|1410.5|1409.3|1410.5|1409.3|1409.9|1408.7|78
1689908100000|2023-07-21 02:55:00|1410.4|1409.2|1409.8|1408.6|1410.4|1409.2|1409.4|1408.2|48
1689908400000|2023-07-21 03:00:00|1409.7|1408.5|1409.1|1407.9|1409.8|1408.6|1408.7|1407.5|32
1689908700000|2023-07-21 03:05:00|1409.2|1408|1406.8|1405.6|1409.2|1408|1406.7|1405.5|113
1689909000000|2023-07-21 03:10:00|1406.5|1405.3|1406.4|1405.2|1407|1405.8|1406|1404.8|119
1689909300000|2023-07-21 03:15:00|1406.3|1405.1|1406.2|1405|1406.8|1405.6|1406.1|1404.9|62
1689909600000|2023-07-21 03:20:00|1406.3|1405.1|1406.3|1405.1|1406.5|1405.3|1406|1404.8|27
1689909900000|2023-07-21 03:25:00|1406.2|1405|1406.4|1405.2|1406.5|1405.3|1405.9|1404.7|86
1689910200000|2023-07-21 03:30:00|1406.3|1405.1|1405.7|1404.5|1406.3|1405.1|1405.7|1404.5|60
1689910500000|2023-07-21 03:35:00|1405.6|1404.4|1404.9|1403.7|1405.7|1404.5|1404.9|1403.7|19
1689910800000|2023-07-21 03:40:00|1404.8|1403.6|1404.9|1403.7|1405.2|1404|1404.7|1403.5|41
1689911100000|2023-07-21 03:45:00|1404.8|1403.6|1404.9|1403.7|1405|1403.8|1404.7|1403.5|13
1689911400000|2023-07-21 03:50:00|1404.5|1403.3|1403.5|1402.3|1404.5|1403.3|1403.5|1402.3|69
1689911700000|2023-07-21 03:55:00|1403.4|1402.2|1402.5|1401.3|1403.5|1402.3|1402.4|1401.2|50
1689912000000|2023-07-21 04:00:00|1402.4|1401.2|1402.5|1401.3|1403|1401.8|1402.3|1401.1|55
1689912300000|2023-07-21 04:05:00|1402.4|1401.2|1403|1401.8|1403.2|1402|1402.4|1401.2|53
1689912600000|2023-07-21 04:10:00|1402.9|1401.7|1402.2|1401|1402.9|1401.7|1401.9|1400.7|44
1689912900000|2023-07-21 04:15:00|1402.5|1401.3|1402.2|1401|1402.5|1401.3|1402.2|1401|11
1689913200000|2023-07-21 04:20:00|1402|1400.8|1401.7|1400.5|1402.2|1401|1401.7|1400.5|11
1689913500000|2023-07-21 04:25:00|1401.5|1400.3|1401.5|1400.3|1401.5|1400.3|1401|1399.8|25
1689913800000|2023-07-21 04:30:00|1401.7|1400.5|1402|1400.8|1402|1400.8|1401.5|1400.3|9
1689914100000|2023-07-21 04:35:00|1402.2|1401|1402|1400.8|1402.3|1401.1|1402|1400.8|25
1689914400000|2023-07-21 04:40:00|1401.7|1400.5|1401.8|1400.6|1402|1400.8|1401.5|1400.3|25
1689914700000|2023-07-21 04:45:00|1401.7|1400.5|1400.9|1399.7|1401.7|1400.5|1400.7|1399.5|109
1689915000000|2023-07-21 04:50:00|1401|1399.8|1401.1|1399.9|1401.4|1400.2|1400.9|1399.7|12
1689915300000|2023-07-21 04:55:00|1401|1399.8|1401.2|1400|1401.5|1400.3|1401|1399.8|10
1689915600000|2023-07-21 05:00:00|1401.1|1399.9|1400.9|1399.7|1401.2|1400|1400.8|1399.6|16
1689915900000|2023-07-21 05:05:00|1401|1399.8|1400.8|1399.6|1401.2|1400|1400.7|1399.5|15
1689916200000|2023-07-21 05:10:00|1400.7|1399.5|1401.2|1400|1401.5|1400.3|1400.5|1399.3|21
1689916500000|2023-07-21 05:15:00|1401.1|1399.9|1401.1|1399.9|1401.2|1400|1399.4|1398.2|202
1689916800000|2023-07-21 05:20:00|1401.4|1400.2|1401.9|1400.7|1402|1400.8|1401.2|1400|36
1689917100000|2023-07-21 05:25:00|1402|1400.8|1402.5|1401.3|1402.8|1401.6|1401.5|1400.3|136
1689917400000|2023-07-21 05:30:00|1402.8|1401.6|1401.9|1400.7|1402.8|1401.6|1401.5|1400.3|101
1689917700000|2023-07-21 05:35:00|1402|1400.8|1400.9|1399.7|1402.5|1401.3|1400.6|1399.4|121
1689918000000|2023-07-21 05:40:00|1400.8|1399.6|1400.9|1399.7|1401.7|1400.5|1400.5|1399.3|45
1689918300000|2023-07-21 05:45:00|1401|1399.8|1399.2|1398|1401|1399.8|1398.8|1397.6|249
1689918600000|2023-07-21 05:50:00|1399.1|1397.9|1398.5|1397.3|1399.2|1398|1398.5|1397.3|59
1689918900000|2023-07-21 05:55:00|1398.6|1397.4|1399.2|1398|1399.2|1398|1398|1396.8|115
1689919200000|2023-07-21 06:00:00|1399.1|1397.9|1399.9|1398.7|1400.3|1399.1|1399.1|1397.9|110
1689919500000|2023-07-21 06:05:00|1399.7|1398.5|1399.9|1398.7|1400.3|1399.1|1399.4|1398.2|71
1689919800000|2023-07-21 06:10:00|1399.8|1398.6|1400|1398.8|1400.8|1399.6|1399.8|1398.6|95
1689920100000|2023-07-21 06:15:00|1399.7|1398.5|1398.5|1397.3|1399.7|1398.5|1398.2|1397|111
1689920400000|2023-07-21 06:20:00|1398.4|1397.2|1398.6|1397.4|1398.7|1397.5|1398.1|1396.9|59
1689920700000|2023-07-21 06:25:00|1398.5|1397.3|1398.8|1397.6|1399.3|1398.1|1398.5|1397.3|92
1689921000000|2023-07-21 06:30:00|1399|1397.8|1398.6|1397.4|1399.8|1398.6|1398.1|1396.9|131
1689921300000|2023-07-21 06:35:00|1398.7|1397.5|1398.7|1397.5|1399|1397.8|1398.2|1397|72
1689921600000|2023-07-21 06:40:00|1398.6|1397.4|1399.7|1398.5|1399.9|1398.7|1398.5|1397.3|92
1689921900000|2023-07-21 06:45:00|1399.6|1398.4|1399.2|1398|1399.7|1398.5|1398.8|1397.6|125
1689922200000|2023-07-21 06:50:00|1399.1|1397.9|1398|1396.8|1399.1|1397.9|1398|1396.8|189
1689922500000|2023-07-21 06:55:00|1398.3|1397.1|1398.2|1397|1398.3|1397.1|1397.7|1396.5|52
1689922800000|2023-07-21 07:00:00|1398.1|1396.9|1397.9|1396.7|1398.2|1397|1397.5|1396.3|87
1689923100000|2023-07-21 07:05:00|1397.8|1396.6|1394.6|1393.4|1398|1396.8|1394.5|1393.3|343
1689923400000|2023-07-21 07:10:00|1394.5|1393.3|1393.8|1392.6|1394.7|1393.5|1393|1391.8|351
1689923700000|2023-07-21 07:15:00|1393.7|1392.5|1393.7|1392.5|1393.7|1392.5|1393|1391.8|58
1689924000000|2023-07-21 07:20:00|1393.5|1392.3|1395.8|1394.6|1395.8|1394.6|1393.5|1392.3|78
1689924300000|2023-07-21 07:25:00|1395.9|1394.7|1394.3|1393.1|1396.4|1395.2|1394.3|1393.1|172
1689924600000|2023-07-21 07:30:00|1394.2|1393|1392.9|1391.7|1394.4|1393.2|1392.9|1391.7|65
1689924900000|2023-07-21 07:35:00|1392.6|1391.4|1393.4|1392.2|1393.4|1392.2|1391.3|1390.1|201
1689925200000|2023-07-21 07:40:00|1393.7|1392.5|1392.7|1391.5|1393.7|1392.5|1392.4|1391.2|71
1689925500000|2023-07-21 07:45:00|1392.9|1391.7|1397.5|1396.3|1397.7|1396.5|1392.9|1391.7|110
1689925800000|2023-07-21 07:50:00|1397.4|1396.2|1396.6|1395.4|1397.7|1396.5|1396.3|1395.1|40
1689926100000|2023-07-21 07:55:00|1396.7|1395.5|1396.4|1395.2|1396.7|1395.5|1395.7|1394.5|181
1689926400000|2023-07-21 08:00:00|1396.3|1395.1|1395.8|1394.6|1397.4|1396.2|1395.2|1394|138
1689926700000|2023-07-21 08:05:00|1395.7|1394.5|1396.6|1395.4|1396.7|1395.5|1395.6|1394.4|41
1689927000000|2023-07-21 08:10:00|1396.5|1395.3|1397.4|1396.2|1397.7|1396.5|1396.2|1395|119
1689927300000|2023-07-21 08:15:00|1397.7|1396.5|1398.2|1397|1399.1|1397.9|1396.7|1395.5|218
1689927600000|2023-07-21 08:20:00|1398|1396.8|1399.9|1398.7|1400.9|1399.7|1398|1396.8|194
1689927900000|2023-07-21 08:25:00|1399.8|1398.6|1399.8|1398.6|1400.2|1399|1399.6|1398.4|259
1689928200000|2023-07-21 08:30:00|1399.7|1398.5|1400.4|1399.2|1400.7|1399.5|1399.6|1398.4|109
1689928500000|2023-07-21 08:35:00|1400.3|1399.1|1399.7|1398.5|1400.6|1399.4|1399.6|1398.4|62
1689928800000|2023-07-21 08:40:00|1399.8|1398.6|1400.3|1399.1|1400.9|1399.7|1399.7|1398.5|20
1689929100000|2023-07-21 08:45:00|1400.2|1399|1397.7|1396.5|1401.3|1400.1|1397.7|1396.5|95
1689929400000|2023-07-21 08:50:00|1397.8|1396.6|1397.5|1396.3|1397.8|1396.6|1396.4|1395.2|59
1689929700000|2023-07-21 08:55:00|1397.3|1396.1|1398.2|1397|1398.2|1397|1396.6|1395.4|52
1689930000000|2023-07-21 09:00:00|1398.4|1397.2|1399.6|1398.4|1399.6|1398.4|1398.3|1397.1|91
1689930300000|2023-07-21 09:05:00|1399.7|1398.5|1397.9|1396.7|1400.6|1399.4|1397.6|1396.4|64
1689930600000|2023-07-21 09:10:00|1398|1396.8|1395.8|1394.6|1398.4|1397.2|1395.8|1394.6|79
1689930900000|2023-07-21 09:15:00|1395.9|1394.7|1395.3|1394.1|1395.9|1394.7|1394.9|1393.7|88
1689931200000|2023-07-21 09:20:00|1395.2|1394|1394.2|1393|1395.8|1394.6|1394|1392.8|173
1689931500000|2023-07-21 09:25:00|1394.5|1393.3|1394.7|1393.5|1394.8|1393.6|1393.3|1392.1|196
1689931800000|2023-07-21 09:30:00|1394.9|1393.7|1397.2|1396|1397.3|1396.1|1394.9|1393.7|125
1689932100000|2023-07-21 09:35:00|1397|1395.8|1398.7|1397.5|1398.8|1397.6|1397|1395.8|53
1689932400000|2023-07-21 09:40:00|1398.5|1397.3|1398|1396.8|1398.7|1397.5|1397.4|1396.2|16
1689932700000|2023-07-21 09:45:00|1398.1|1396.9|1398.5|1397.3|1398.6|1397.4|1397.4|1396.2|69
1689933000000|2023-07-21 09:50:00|1398.4|1397.2|1398.4|1397.2|1399.1|1397.9|1398.4|1397.2|18
1689933300000|2023-07-21 09:55:00|1398.7|1397.5|1398|1396.8|1399.7|1398.5|1396.9|1395.7|128
1689933600000|2023-07-21 10:00:00|1397.9|1396.7|1398.4|1397.2|1399.6|1398.4|1397.6|1396.4|27
1689933900000|2023-07-21 10:05:00|1398.5|1397.3|1397.4|1396.2|1398.6|1397.4|1397.4|1396.2|26
1689934200000|2023-07-21 10:10:00|1397.3|1396.1|1395.1|1393.9|1397.3|1396.1|1394.5|1393.3|162
1689934500000|2023-07-21 10:15:00|1395.2|1394|1395.3|1394.1|1395.7|1394.5|1394.7|1393.5|15
1689934800000|2023-07-21 10:20:00|1395.4|1394.2|1396.4|1395.2|1397.1|1395.9|1395.2|1394|79
1689935100000|2023-07-21 10:25:00|1396.3|1395.1|1396.7|1395.5|1396.7|1395.5|1396.2|1395|41
1689935400000|2023-07-21 10:30:00|1396.9|1395.7|1395.4|1394.2|1396.9|1395.7|1395.2|1394|72
1689935700000|2023-07-21 10:35:00|1395.8|1394.6|1395.9|1394.7|1396.2|1395|1395|1393.8|36
1689936000000|2023-07-21 10:40:00|1395.8|1394.6|1395.3|1394.1|1396.2|1395|1394.5|1393.3|70
1689936300000|2023-07-21 10:45:00|1395.4|1394.2|1396.9|1395.7|1397.2|1396|1395.3|1394.1|61
1689936600000|2023-07-21 10:50:00|1397.1|1395.9|1394.7|1393.5|1397.3|1396.1|1394.4|1393.2|58
1689936900000|2023-07-21 10:55:00|1394.9|1393.7|1392.9|1391.7|1396.4|1395.2|1392.7|1391.5|206
1689937200000|2023-07-21 11:00:00|1392.8|1391.6|1393.6|1392.4|1393.9|1392.7|1391.6|1390.4|238
1689937500000|2023-07-21 11:05:00|1393.5|1392.3|1394.1|1392.9|1394.4|1393.2|1392.3|1391.1|91
1689937800000|2023-07-21 11:10:00|1394.2|1393|1392.1|1390.9|1394.2|1393|1392|1390.8|104
1689938100000|2023-07-21 11:15:00|1392.2|1391|1392.2|1391|1393|1391.8|1391.6|1390.4|72
1689938400000|2023-07-21 11:20:00|1392.5|1391.3|1393.7|1392.5|1394.2|1393|1392.5|1391.3|92
1689938700000|2023-07-21 11:25:00|1394|1392.8|1392.6|1391.4|1394.1|1392.9|1392.3|1391.1|104
1689939000000|2023-07-21 11:30:00|1392.4|1391.2|1391.2|1390|1392.5|1391.3|1391.2|1390|138
1689939300000|2023-07-21 11:35:00|1391|1389.8|1390.3|1389.1|1392|1390.8|1390.2|1389|257
1689939600000|2023-07-21 11:40:00|1390.1|1388.9|1390.8|1389.6|1391.7|1390.5|1390|1388.8|195
1689939900000|2023-07-21 11:45:00|1390.7|1389.5|1390.8|1389.6|1391|1389.8|1390.1|1388.9|105
1689940200000|2023-07-21 11:50:00|1390.7|1389.5|1390.8|1389.6|1391.5|1390.3|1390.5|1389.3|93
1689940500000|2023-07-21 11:55:00|1390.7|1389.5|1391|1389.8|1391.8|1390.6|1390.3|1389.1|195
1689940800000|2023-07-21 12:00:00|1391.1|1389.9|1392.8|1391.6|1393.2|1392|1391.1|1389.9|103
1689941100000|2023-07-21 12:05:00|1392.7|1391.5|1392.7|1391.5|1394.7|1393.5|1392.7|1391.5|196
1689941400000|2023-07-21 12:10:00|1392.6|1391.4|1393|1391.8|1393.8|1392.6|1392|1390.8|167
1689941700000|2023-07-21 12:15:00|1392.7|1391.5|1392.3|1391.1|1393.3|1392.1|1391.7|1390.5|244
1689942000000|2023-07-21 12:20:00|1392.4|1391.2|1394.6|1393.4|1394.6|1393.4|1392.3|1391.1|201
1689942300000|2023-07-21 12:25:00|1394.5|1393.3|1395.2|1394|1395.6|1394.4|1394|1392.8|92
1689942600000|2023-07-21 12:30:00|1395|1393.8|1393.1|1391.9|1395|1393.8|1393.1|1391.9|153
1689942900000|2023-07-21 12:35:00|1393.2|1392|1392.4|1391.2|1393.9|1392.7|1391.4|1390.2|342
1689943200000|2023-07-21 12:40:00|1392.2|1391|1390.5|1389.3|1392.2|1391|1389.7|1388.5|521
1689946200000|2023-07-21 13:30:00|1388|1386.8|1398|1396.8|1399.1|1397.9|1387.6|1386.4|3545
1689946500000|2023-07-21 13:35:00|1397.9|1396.7|1401.1|1399.9|1403.1|1401.9|1397.6|1396.4|2044
1689946800000|2023-07-21 13:40:00|1401.2|1400|1402.8|1401.6|1403.4|1402.2|1399.4|1398.2|1424
1689947100000|2023-07-21 13:45:00|1402.6|1401.4|1402.4|1401.2|1404.6|1403.4|1401.6|1400.4|1307
1689947400000|2023-07-21 13:50:00|1402.3|1401.1|1404.7|1403.5|1404.8|1403.6|1401.2|1400|909
1689947700000|2023-07-21 13:55:00|1404.6|1403.4|1402.2|1401|1405.1|1403.9|1401.6|1400.4|921
1689948000000|2023-07-21 14:00:00|1402.1|1400.9|1403.1|1401.9|1404.4|1403.2|1402.1|1400.9|624
1689948300000|2023-07-21 14:05:00|1403.2|1402|1402.9|1401.7|1405.9|1404.7|1402.6|1401.4|1104
1689948600000|2023-07-21 14:10:00|1403|1401.8|1403.6|1402.4|1404.6|1403.4|1402.8|1401.6|827
1689948900000|2023-07-21 14:15:00|1403.8|1402.6|1402.4|1401.2|1403.9|1402.7|1400.6|1399.4|899
1689949200000|2023-07-21 14:20:00|1402.6|1401.4|1404.2|1403|1404.4|1403.2|1400.9|1399.7|595
1689949500000|2023-07-21 14:25:00|1404.3|1403.1|1402.9|1401.7|1404.6|1403.4|1402.6|1401.4|396
1689949800000|2023-07-21 14:30:00|1403|1401.8|1401.5|1400.3|1403.2|1402|1400.5|1399.3|651
1689950100000|2023-07-21 14:35:00|1401.6|1400.4|1403.2|1402|1404.4|1403.2|1401.6|1400.4|686
1689950400000|2023-07-21 14:40:00|1403.3|1402.1|1401.9|1400.7|1404.1|1402.9|1401.3|1400.1|831
1689950700000|2023-07-21 14:45:00|1401.8|1400.6|1401.2|1400|1402.4|1401.2|1400.4|1399.2|752
1689951000000|2023-07-21 14:50:00|1401.4|1400.2|1403.2|1402|1403.5|1402.3|1401.4|1400.2|477
1689951300000|2023-07-21 14:55:00|1402.9|1401.7|1403.5|1402.3|1404.7|1403.5|1402.7|1401.5|657
1689951600000|2023-07-21 15:00:00|1403.7|1402.5|1405.5|1404.3|1406.7|1405.5|1402.2|1401|1143
1689951900000|2023-07-21 15:05:00|1405.6|1404.4|1406.7|1405.5|1406.7|1405.5|1405.2|1404|501
1689952200000|2023-07-21 15:10:00|1406.2|1405|1406.3|1405.1|1407.2|1406|1405.4|1404.2|613
1689952500000|2023-07-21 15:15:00|1406.4|1405.2|1405.9|1404.7|1407.2|1406|1405.2|1404|571
1689952800000|2023-07-21 15:20:00|1405.8|1404.6|1403.5|1402.3|1406.3|1405.1|1403.4|1402.2|425
1689953100000|2023-07-21 15:25:00|1403.4|1402.2|1400.7|1399.5|1403.7|1402.5|1400.5|1399.3|711
1689953400000|2023-07-21 15:30:00|1400.9|1399.7|1400.4|1399.2|1401.3|1400.1|1399.7|1398.5|557
1689953700000|2023-07-21 15:35:00|1400.5|1399.3|1401.2|1400|1401.5|1400.3|1399.7|1398.5|358
1689954000000|2023-07-21 15:40:00|1401.1|1399.9|1402.5|1401.3|1403|1401.8|1401|1399.8|378
1689954300000|2023-07-21 15:45:00|1402.3|1401.1|1403.3|1402.1|1403.5|1402.3|1401.5|1400.3|359
1689954600000|2023-07-21 15:50:00|1403.2|1402|1403.1|1401.9|1404.3|1403.1|1402.5|1401.3|303
1689954900000|2023-07-21 15:55:00|1403|1401.8|1404.2|1403|1404.5|1403.3|1403|1401.8|334
1689955200000|2023-07-21 16:00:00|1404.1|1402.9|1405.8|1404.6|1406.2|1405|1404.1|1402.9|429
1689955500000|2023-07-21 16:05:00|1406|1404.8|1408.4|1407.2|1408.5|1407.3|1406|1404.8|1028
1689955800000|2023-07-21 16:10:00|1408.3|1407.1|1404.7|1403.5|1408.5|1407.3|1404.2|1403|729
1689956100000|2023-07-21 16:15:00|1404.8|1403.6|1403.6|1402.4|1405.2|1404|1402.6|1401.4|697
1689956400000|2023-07-21 16:20:00|1403.5|1402.3|1406|1404.8|1406.5|1405.3|1403.5|1402.3|532
1689956700000|2023-07-21 16:25:00|1406.1|1404.9|1406.9|1405.7|1407.7|1406.5|1406|1404.8|570
1689957000000|2023-07-21 16:30:00|1407|1405.8|1405.5|1404.3|1407|1405.8|1405.2|1404|607
1689957300000|2023-07-21 16:35:00|1405.4|1404.2|1402|1400.8|1405.5|1404.3|1402|1400.8|866
1689957600000|2023-07-21 16:40:00|1402.1|1400.9|1396.6|1395.4|1402.3|1401.1|1396.5|1395.3|1150
1689957900000|2023-07-21 16:45:00|1396.5|1395.3|1399.8|1398.6|1400|1398.8|1396.5|1395.3|777
1689958200000|2023-07-21 16:50:00|1400|1398.8|1401.1|1399.9|1402|1400.8|1399.9|1398.7|592
1689958500000|2023-07-21 16:55:00|1401.3|1400.1|1402.1|1400.9|1402.1|1400.9|1400.3|1399.1|445
1689958800000|2023-07-21 17:00:00|1402.2|1401|1403.9|1402.7|1404|1402.8|1401.7|1400.5|474
1689959100000|2023-07-21 17:05:00|1404|1402.8|1402.2|1401|1404|1402.8|1401.5|1400.3|756
1689959400000|2023-07-21 17:10:00|1402.3|1401.1|1405.5|1404.3|1405.5|1404.3|1402.2|1401|488
1689959700000|2023-07-21 17:15:00|1405.4|1404.2|1404.7|1403.5|1405.4|1404.2|1403.5|1402.3|644
1689960000000|2023-07-21 17:20:00|1404.8|1403.6|1404|1402.8|1405|1403.8|1403|1401.8|362
1689960300000|2023-07-21 17:25:00|1403.8|1402.6|1403|1401.8|1404.2|1403|1402.7|1401.5|324
1689960600000|2023-07-21 17:30:00|1402.9|1401.7|1400.7|1399.5|1403.2|1402|1400.6|1399.4|548
1689960900000|2023-07-21 17:35:00|1401|1399.8|1401|1399.8|1401.9|1400.7|1400.2|1399|509
1689961200000|2023-07-21 17:40:00|1400.9|1399.7|1400.5|1399.3|1401|1399.8|1399.8|1398.6|371
1689961500000|2023-07-21 17:45:00|1400.4|1399.2|1401|1399.8|1401.2|1400|1399.8|1398.6|471
1689961800000|2023-07-21 17:50:00|1401.1|1399.9|1401.7|1400.5|1402.5|1401.3|1401|1399.8|719
1689962100000|2023-07-21 17:55:00|1401.9|1400.7|1402.1|1400.9|1402.2|1401|1401.2|1400|446
1689962400000|2023-07-21 18:00:00|1402.2|1401|1403.2|1402|1403.2|1402|1401.5|1400.3|638
1689962700000|2023-07-21 18:05:00|1403.1|1401.9|1402.5|1401.3|1403.7|1402.5|1401.8|1400.6|655
1689963000000|2023-07-21 18:10:00|1402.3|1401.1|1403.3|1402.1|1404|1402.8|1401.8|1400.6|1598
1689963300000|2023-07-21 18:15:00|1403.1|1401.9|1403.4|1402.2|1405.2|1404|1402.8|1401.6|1619
1690181100000|2023-07-24 06:45:00|1406.2|1405|1406.2|1405|1407.2|1406|1406|1404.8|199
1690181400000|2023-07-24 06:50:00|1406.1|1404.9|1407|1405.8|1407|1405.8|1405.5|1404.3|143
1690181700000|2023-07-24 06:55:00|1406.9|1405.7|1405.9|1404.7|1407.4|1406.2|1405.4|1404.2|81
1690182000000|2023-07-24 07:00:00|1405.8|1404.6|1407.4|1406.2|1407.8|1406.6|1405.8|1404.6|56
1690182300000|2023-07-24 07:05:00|1407.3|1406.1|1406.8|1405.6|1408.5|1407.3|1406.8|1405.6|111
1690182600000|2023-07-24 07:10:00|1407|1405.8|1407.4|1406.2|1407.8|1406.6|1406.8|1405.6|45
1690182900000|2023-07-24 07:15:00|1407.3|1406.1|1406.3|1405.1|1407.3|1406.1|1406|1404.8|50
1690183200000|2023-07-24 07:20:00|1406.4|1405.2|1407.1|1405.9|1407.1|1405.9|1405.5|1404.3|124
1690183500000|2023-07-24 07:25:00|1407.2|1406|1410.3|1409.1|1410.3|1409.1|1407.1|1405.9|239
1690183800000|2023-07-24 07:30:00|1410.2|1409|1410.1|1408.9|1410.4|1409.2|1408.8|1407.6|68
1690184100000|2023-07-24 07:35:00|1410|1408.8|1411.4|1410.2|1411.5|1410.3|1409.4|1408.2|93
1690184400000|2023-07-24 07:40:00|1411.5|1410.3|1413.5|1412.3|1413.6|1412.4|1410.9|1409.7|213
1690184700000|2023-07-24 07:45:00|1413.6|1412.4|1413.5|1412.3|1414|1412.8|1412.8|1411.6|104
1690185000000|2023-07-24 07:50:00|1413.4|1412.2|1414.3|1413.1|1414.3|1413.1|1413.3|1412.1|78
1690185300000|2023-07-24 07:55:00|1414.4|1413.2|1412.9|1411.7|1414.5|1413.3|1412.8|1411.6|91
1690185600000|2023-07-24 08:00:00|1413|1411.8|1412.9|1411.7|1414.2|1413|1412.1|1410.9|87
1690185900000|2023-07-24 08:05:00|1412.8|1411.6|1412.4|1411.2|1413|1411.8|1411.8|1410.6|69
1690186200000|2023-07-24 08:10:00|1412.5|1411.3|1411.5|1410.3|1412.5|1411.3|1411.2|1410|64
1690186500000|2023-07-24 08:15:00|1411.3|1410.1|1414.2|1413|1414.2|1413|1411|1409.8|65
1690186800000|2023-07-24 08:20:00|1414.1|1412.9|1415|1413.8|1415|1413.8|1413.9|1412.7|50
1690187100000|2023-07-24 08:25:00|1415.1|1413.9|1416.1|1414.9|1416.1|1414.9|1415|1413.8|98
1690187400000|2023-07-24 08:30:00|1416|1414.8|1415.3|1414.1|1416.2|1415|1415|1413.8|62
1690187700000|2023-07-24 08:35:00|1415.5|1414.3|1414.7|1413.5|1416.4|1415.2|1414.7|1413.5|116
1690188000000|2023-07-24 08:40:00|1414.6|1413.4|1415.7|1414.5|1416.4|1415.2|1414.6|1413.4|76
1690188300000|2023-07-24 08:45:00|1416.3|1415.1|1416.1|1414.9|1416.5|1415.3|1415.8|1414.6|53
1690188600000|2023-07-24 08:50:00|1416.2|1415|1416.3|1415.1|1416.3|1415.1|1415.5|1414.3|86
1690188900000|2023-07-24 08:55:00|1416.2|1415|1416.8|1415.6|1417.1|1415.9|1416.2|1415|99
1690189200000|2023-07-24 09:00:00|1417.2|1416|1417.5|1416.3|1417.8|1416.6|1415.9|1414.7|151
1690189500000|2023-07-24 09:05:00|1417.7|1416.5|1418.3|1417.1|1418.3|1417.1|1417.5|1416.3|153
1690189800000|2023-07-24 09:10:00|1418.4|1417.2|1419.4|1418.2|1419.4|1418.2|1418.3|1417.1|248
1690190100000|2023-07-24 09:15:00|1419.3|1418.1|1419.6|1418.4|1419.7|1418.5|1418.5|1417.3|204
1690190400000|2023-07-24 09:20:00|1419.7|1418.5|1421.5|1420.3|1421.7|1420.5|1419.1|1417.9|501
1690190700000|2023-07-24 09:25:00|1421.6|1420.4|1421.6|1420.4|1421.8|1420.6|1421|1419.8|277
1690191000000|2023-07-24 09:30:00|1421.7|1420.5|1423.7|1422.5|1424.2|1423|1421.1|1419.9|341
1690191300000|2023-07-24 09:35:00|1423.8|1422.6|1422.3|1421.1|1424.3|1423.1|1422.3|1421.1|369
1690191600000|2023-07-24 09:40:00|1422.5|1421.3|1423|1421.8|1423.2|1422|1421.3|1420.1|281
1690191900000|2023-07-24 09:45:00|1422.9|1421.7|1423|1421.8|1423.5|1422.3|1422.5|1421.3|127
1690192200000|2023-07-24 09:50:00|1423.3|1422.1|1423.5|1422.3|1423.8|1422.6|1422.2|1421|120
1690192500000|2023-07-24 09:55:00|1423.3|1422.1|1423.7|1422.5|1423.7|1422.5|1422.5|1421.3|49
1690192800000|2023-07-24 10:00:00|1423.8|1422.6|1421.9|1420.7|1424.3|1423.1|1421.8|1420.6|138
1690193100000|2023-07-24 10:05:00|1422|1420.8|1423|1421.8|1424|1422.8|1421.9|1420.7|59
1690193400000|2023-07-24 10:10:00|1423.4|1422.2|1425|1423.8|1425.2|1424|1422.9|1421.7|317
1690193700000|2023-07-24 10:15:00|1424.7|1423.5|1424.2|1423|1425.2|1424|1423.6|1422.4|104
1690194000000|2023-07-24 10:20:00|1424.4|1423.2|1422.6|1421.4|1424.4|1423.2|1422.5|1421.3|35
1690194300000|2023-07-24 10:25:00|1422.7|1421.5|1424.1|1422.9|1424.2|1423|1422.5|1421.3|85
1690194600000|2023-07-24 10:30:00|1424.2|1423|1425.4|1424.2|1426.1|1424.9|1424|1422.8|131
1690194900000|2023-07-24 10:35:00|1425.3|1424.1|1425.7|1424.5|1425.9|1424.7|1424.8|1423.6|100
1690195200000|2023-07-24 10:40:00|1425.6|1424.4|1425.6|1424.4|1425.9|1424.7|1424.9|1423.7|94
1690195500000|2023-07-24 10:45:00|1425.7|1424.5|1423.3|1422.1|1426.1|1424.9|1422.5|1421.3|175
1690195800000|2023-07-24 10:50:00|1423.5|1422.3|1421.1|1419.9|1423.8|1422.6|1421|1419.8|182
1690196100000|2023-07-24 10:55:00|1421.3|1420.1|1419|1417.8|1421.5|1420.3|1418.9|1417.7|250
1690196400000|2023-07-24 11:00:00|1418.6|1417.4|1418.1|1416.9|1419.5|1418.3|1418.1|1416.9|206
1690196700000|2023-07-24 11:05:00|1418.3|1417.1|1421.7|1420.5|1421.9|1420.7|1418.3|1417.1|212
1690197000000|2023-07-24 11:10:00|1421.9|1420.7|1422.1|1420.9|1422.4|1421.2|1421|1419.8|85
1690197300000|2023-07-24 11:15:00|1422.2|1421|1421.5|1420.3|1422.7|1421.5|1421.5|1420.3|74
1690197600000|2023-07-24 11:20:00|1421.6|1420.4|1420.9|1419.7|1422|1420.8|1420.7|1419.5|105
1690197900000|2023-07-24 11:25:00|1421|1419.8|1420.3|1419.1|1421.2|1420|1420.3|1419.1|104
1690198200000|2023-07-24 11:30:00|1420.4|1419.2|1419.1|1417.9|1421|1419.8|1418.9|1417.7|141
1690198500000|2023-07-24 11:35:00|1419.2|1418|1417.5|1416.3|1420.2|1419|1417.4|1416.2|193
1690198800000|2023-07-24 11:40:00|1417.4|1416.2|1418|1416.8|1418.4|1417.2|1417.4|1416.2|44
1690199100000|2023-07-24 11:45:00|1418.1|1416.9|1418.5|1417.3|1419.3|1418.1|1417.9|1416.7|110
1690199400000|2023-07-24 11:50:00|1418.6|1417.4|1419.3|1418.1|1420.6|1419.4|1418|1416.8|175
1690199700000|2023-07-24 11:55:00|1419.2|1418|1418.6|1417.4|1419.2|1418|1417.9|1416.7|133
1690200000000|2023-07-24 12:00:00|1418.5|1417.3|1414.4|1413.2|1418.6|1417.4|1414|1412.8|344
1690200300000|2023-07-24 12:05:00|1414.2|1413|1415.3|1414.1|1415.5|1414.3|1414|1412.8|277
1690200600000|2023-07-24 12:10:00|1415.2|1414|1414.4|1413.2|1415.6|1414.4|1414.4|1413.2|278
1690200900000|2023-07-24 12:15:00|1414.3|1413.1|1415.2|1414|1415.5|1414.3|1414.1|1412.9|119
1690201200000|2023-07-24 12:20:00|1414.9|1413.7|1417.7|1416.5|1417.8|1416.6|1414.2|1413|164
1690201500000|2023-07-24 12:25:00|1417.8|1416.6|1416.6|1415.4|1419.3|1418.1|1416.4|1415.2|272
1690201800000|2023-07-24 12:30:00|1416.8|1415.6|1419.5|1418.3|1419.5|1418.3|1416.8|1415.6|126
1690202100000|2023-07-24 12:35:00|1419.4|1418.2|1419.8|1418.6|1419.8|1418.6|1418.7|1417.5|202
1690202400000|2023-07-24 12:40:00|1419.9|1418.7|1419.9|1418.7|1420.4|1419.2|1419.3|1418.1|237
1690205400000|2023-07-24 13:30:00|1420.5|1419.3|1413.6|1412.4|1422.4|1421.2|1410.1|1408.9|3543
1690205700000|2023-07-24 13:35:00|1413.8|1412.6|1413.4|1412.2|1414.1|1412.9|1410.5|1409.3|1418
1690206000000|2023-07-24 13:40:00|1413.6|1412.4|1411.3|1410.1|1415.1|1413.9|1410.8|1409.6|1235
1690206300000|2023-07-24 13:45:00|1411.1|1409.9|1409.2|1408|1411.9|1410.7|1408.9|1407.7|1874
1690206600000|2023-07-24 13:50:00|1409|1407.8|1409.4|1408.2|1410.9|1409.7|1408.7|1407.5|1373
1690206900000|2023-07-24 13:55:00|1409.2|1408|1409.9|1408.7|1410.9|1409.7|1408.9|1407.7|1544
1690207200000|2023-07-24 14:00:00|1410|1408.8|1409|1407.8|1412.3|1411.1|1408.7|1407.5|1371
1690207500000|2023-07-24 14:05:00|1409.1|1407.9|1409.7|1408.5|1412.4|1411.2|1408.9|1407.7|1028
1690207800000|2023-07-24 14:10:00|1409.6|1408.4|1406.9|1405.7|1409.6|1408.4|1406.4|1405.2|2172
1690208100000|2023-07-24 14:15:00|1406.7|1405.5|1409.6|1408.4|1409.9|1408.7|1405.6|1404.4|1316
1690208400000|2023-07-24 14:20:00|1409.7|1408.5|1410.4|1409.2|1411.9|1410.7|1409.4|1408.2|769
1690208700000|2023-07-24 14:25:00|1410.2|1409|1414.4|1413.2|1414.4|1413.2|1409.6|1408.4|819
1690209000000|2023-07-24 14:30:00|1414.6|1413.4|1417.2|1416|1417.3|1416.1|1413.9|1412.7|1355
1690209300000|2023-07-24 14:35:00|1417.4|1416.2|1417.4|1416.2|1417.9|1416.7|1414.9|1413.7|1230
1690209600000|2023-07-24 14:40:00|1417.3|1416.1|1418.7|1417.5|1418.7|1417.5|1416.2|1415|946
1690209900000|2023-07-24 14:45:00|1418.8|1417.6|1418.9|1417.7|1418.9|1417.7|1417.2|1416|612
1690210200000|2023-07-24 14:50:00|1419|1417.8|1419.1|1417.9|1419.5|1418.3|1418.7|1417.5|803
1690210500000|2023-07-24 14:55:00|1419.2|1418|1417.1|1415.9|1419.2|1418|1416.1|1414.9|748
1690210800000|2023-07-24 15:00:00|1417.2|1416|1417.9|1416.7|1418.3|1417.1|1414.9|1413.7|749
1690211100000|2023-07-24 15:05:00|1417.7|1416.5|1417.4|1416.2|1418.4|1417.2|1416.8|1415.6|396
1690211400000|2023-07-24 15:10:00|1417.2|1416|1418.9|1417.7|1420.4|1419.2|1417.1|1415.9|895
1690211700000|2023-07-24 15:15:00|1418.7|1417.5|1420.2|1419|1420.6|1419.4|1418.6|1417.4|480
1690212000000|2023-07-24 15:20:00|1420.1|1418.9|1421.4|1420.2|1421.7|1420.5|1419.9|1418.7|484
1690212300000|2023-07-24 15:25:00|1421.3|1420.1|1419.4|1418.2|1421.3|1420.1|1418.9|1417.7|489
1690212600000|2023-07-24 15:30:00|1419.6|1418.4|1421.2|1420|1421.6|1420.4|1419.2|1418|553
1690212900000|2023-07-24 15:35:00|1421.1|1419.9|1420.1|1418.9|1421.2|1420|1419.9|1418.7|437
1690213200000|2023-07-24 15:40:00|1419.9|1418.7|1421.1|1419.9|1421.4|1420.2|1419.7|1418.5|384
1690213500000|2023-07-24 15:45:00|1421.2|1420|1422.9|1421.7|1423.3|1422.1|1421.2|1420|658
1690213800000|2023-07-24 15:50:00|1423.1|1421.9|1423.3|1422.1|1423.6|1422.4|1422.6|1421.4|673
1690214100000|2023-07-24 15:55:00|1423.2|1422|1424.5|1423.3|1424.5|1423.3|1423.1|1421.9|504
1690214400000|2023-07-24 16:00:00|1424.4|1423.2|1423.9|1422.7|1424.9|1423.7|1423.6|1422.4|919
1690214700000|2023-07-24 16:05:00|1424.1|1422.9|1423.9|1422.7|1425.2|1424|1423.9|1422.7|411
1690215000000|2023-07-24 16:10:00|1424.1|1422.9|1423.9|1422.7|1425.3|1424.1|1423.9|1422.7|434
1690215300000|2023-07-24 16:15:00|1423.7|1422.5|1423.4|1422.2|1424.4|1423.2|1421.4|1420.2|1081
1690215600000|2023-07-24 16:20:00|1423.6|1422.4|1425.1|1423.9|1425.1|1423.9|1423.1|1421.9|532
1690215900000|2023-07-24 16:25:00|1424.8|1423.6|1425.1|1423.9|1425.1|1423.9|1424.2|1423|426
1690216200000|2023-07-24 16:30:00|1425.3|1424.1|1426.6|1425.4|1427.8|1426.6|1425.2|1424|686
1690216500000|2023-07-24 16:35:00|1426.5|1425.3|1426.1|1424.9|1426.7|1425.5|1425.6|1424.4|479
1690216800000|2023-07-24 16:40:00|1425.8|1424.6|1424.9|1423.7|1426.1|1424.9|1424.8|1423.6|503
1690217100000|2023-07-24 16:45:00|1425.1|1423.9|1425.1|1423.9|1425.6|1424.4|1424.6|1423.4|343
1690217400000|2023-07-24 16:50:00|1425.2|1424|1425.4|1424.2|1425.8|1424.6|1424.6|1423.4|403
1690217700000|2023-07-24 16:55:00|1425.6|1424.4|1426.4|1425.2|1426.8|1425.6|1425.4|1424.2|537
1690218000000|2023-07-24 17:00:00|1426.6|1425.4|1426.8|1425.6|1427.4|1426.2|1426.4|1425.2|410
1690218300000|2023-07-24 17:05:00|1426.6|1425.4|1427.2|1426|1427.6|1426.4|1426.3|1425.1|304
1690218600000|2023-07-24 17:10:00|1427.3|1426.1|1427.8|1426.6|1428.3|1427.1|1427.3|1426.1|620
1690218900000|2023-07-24 17:15:00|1428.1|1426.9|1428.3|1427.1|1428.4|1427.2|1427.8|1426.6|456
1690219200000|2023-07-24 17:20:00|1428.1|1426.9|1429.4|1428.2|1429.6|1428.4|1428|1426.8|662
1690219500000|2023-07-24 17:25:00|1429.3|1428.1|1429.3|1428.1|1429.7|1428.5|1428.1|1426.9|785
1690219800000|2023-07-24 17:30:00|1429.1|1427.9|1430.8|1429.6|1430.8|1429.6|1428.9|1427.7|659
1690220100000|2023-07-24 17:35:00|1431|1429.8|1434.8|1433.6|1434.8|1433.6|1430.7|1429.5|1734
1690220400000|2023-07-24 17:40:00|1435|1433.8|1434.3|1433.1|1436.8|1435.6|1434.2|1433|1816
1690220700000|2023-07-24 17:45:00|1434.4|1433.2|1430.5|1429.3|1434.7|1433.5|1430.1|1428.9|1473
1690221000000|2023-07-24 17:50:00|1430.4|1429.2|1430.8|1429.6|1431.9|1430.7|1430.3|1429.1|1633
1690221300000|2023-07-24 17:55:00|1430.6|1429.4|1427.3|1426.1|1431.1|1429.9|1426.4|1425.2|1025
1690221600000|2023-07-24 18:00:00|1427.5|1426.3|1427|1425.8|1428.1|1426.9|1425.8|1424.6|1013
1690221900000|2023-07-24 18:05:00|1426.9|1425.7|1426|1424.8|1427.3|1426.1|1425.6|1424.4|915
1690222200000|2023-07-24 18:10:00|1425.9|1424.7|1425.9|1424.7|1427.1|1425.9|1425.6|1424.4|1756
1690222500000|2023-07-24 18:15:00|1426.1|1424.9|1425.5|1424.3|1426.5|1425.3|1425.5|1424.3|1227
1690243200000|2023-07-25 00:00:00|1423.7|1422.5|1426.5|1425.3|1427.8|1426.6|1423.2|1422|707
1690243500000|2023-07-25 00:05:00|1426.1|1424.9|1426.6|1425.4|1427|1425.8|1425.6|1424.4|244
1690243800000|2023-07-25 00:10:00|1426.7|1425.5|1427.4|1426.2|1427.8|1426.6|1425.8|1424.6|258
1690244100000|2023-07-25 00:15:00|1427.3|1426.1|1427.6|1426.4|1427.8|1426.6|1426.8|1425.6|59
1690244400000|2023-07-25 00:20:00|1427.8|1426.6|1427.6|1426.4|1427.8|1426.6|1427.4|1426.2|33
1690244700000|2023-07-25 00:25:00|1427.5|1426.3|1426.6|1425.4|1427.5|1426.3|1426.3|1425.1|68
1690245000000|2023-07-25 00:30:00|1426.7|1425.5|1427.4|1426.2|1427.4|1426.2|1426.7|1425.5|41
1690245300000|2023-07-25 00:35:00|1427.5|1426.3|1427.9|1426.7|1428|1426.8|1427.3|1426.1|78
1690245600000|2023-07-25 00:40:00|1427.8|1426.6|1428.3|1427.1|1428.5|1427.3|1427.5|1426.3|102
1690245900000|2023-07-25 00:45:00|1428.1|1426.9|1430|1428.8|1430|1428.8|1428|1426.8|117
1690246200000|2023-07-25 00:50:00|1429.8|1428.6|1429.9|1428.7|1430.3|1429.1|1429.3|1428.1|101
1690246500000|2023-07-25 00:55:00|1429.8|1428.6|1430.4|1429.2|1430.5|1429.3|1429.8|1428.6|176
1690246800000|2023-07-25 01:00:00|1430.3|1429.1|1427.8|1426.6|1430.3|1429.1|1427.5|1426.3|340
1690247100000|2023-07-25 01:05:00|1427.6|1426.4|1429|1427.8|1429|1427.8|1427.3|1426.1|236
1690247400000|2023-07-25 01:10:00|1428.8|1427.6|1427.5|1426.3|1428.8|1427.6|1427.2|1426|157
1690247700000|2023-07-25 01:15:00|1427.4|1426.2|1424|1422.8|1427.4|1426.2|1423.9|1422.7|232
1690248000000|2023-07-25 01:20:00|1424.2|1423|1423.3|1422.1|1424.3|1423.1|1423|1421.8|213
1690248300000|2023-07-25 01:25:00|1423.2|1422|1424.8|1423.6|1424.8|1423.6|1423|1421.8|154
1690248600000|2023-07-25 01:30:00|1424.6|1423.4|1424.6|1423.4|1425.6|1424.4|1424|1422.8|176
1690248900000|2023-07-25 01:35:00|1424.8|1423.6|1424.6|1423.4|1425.7|1424.5|1424.6|1423.4|101
1690249200000|2023-07-25 01:40:00|1424.5|1423.3|1422.2|1421|1424.7|1423.5|1421.6|1420.4|293
1690249500000|2023-07-25 01:45:00|1422.3|1421.1|1421.8|1420.6|1422.5|1421.3|1421.2|1420|107
1690249800000|2023-07-25 01:50:00|1421.3|1420.1|1421.8|1420.6|1421.8|1420.6|1420.5|1419.3|113
1690250100000|2023-07-25 01:55:00|1421.5|1420.3|1421.4|1420.2|1421.8|1420.6|1421.3|1420.1|109
1690250400000|2023-07-25 02:00:00|1421.3|1420.1|1420.8|1419.6|1421.6|1420.4|1420.8|1419.6|66
1690250700000|2023-07-25 02:05:00|1420.9|1419.7|1420.8|1419.6|1421.2|1420|1420.3|1419.1|76
1690251000000|2023-07-25 02:10:00|1420.6|1419.4|1420.5|1419.3|1420.8|1419.6|1419.9|1418.7|120
1690251300000|2023-07-25 02:15:00|1420.6|1419.4|1421.1|1419.9|1421.4|1420.2|1420.6|1419.4|72
1690251600000|2023-07-25 02:20:00|1421.2|1420|1421.8|1420.6|1421.8|1420.6|1421.2|1420|83
1690251900000|2023-07-25 02:25:00|1422|1420.8|1423.8|1422.6|1423.8|1422.6|1422|1420.8|80
1690252200000|2023-07-25 02:30:00|1423.7|1422.5|1423.3|1422.1|1424.1|1422.9|1422.8|1421.6|71
1690252500000|2023-07-25 02:35:00|1423.4|1422.2|1425.7|1424.5|1425.7|1424.5|1423.4|1422.2|44
1690252800000|2023-07-25 02:40:00|1425.9|1424.7|1425.1|1423.9|1427|1425.8|1425.1|1423.9|145
1690253100000|2023-07-25 02:45:00|1425|1423.8|1424.2|1423|1425|1423.8|1423.1|1421.9|79
1690253400000|2023-07-25 02:50:00|1424.3|1423.1|1425.7|1424.5|1426.2|1425|1424.3|1423.1|119
1690253700000|2023-07-25 02:55:00|1426|1424.8|1425.7|1424.5|1426|1424.8|1425|1423.8|66
1690254000000|2023-07-25 03:00:00|1425.8|1424.6|1424.5|1423.3|1426|1424.8|1424|1422.8|40
1690254300000|2023-07-25 03:05:00|1424.7|1423.5|1425|1423.8|1425.4|1424.2|1424.7|1423.5|37
1690254600000|2023-07-25 03:10:00|1425.1|1423.9|1426.1|1424.9|1426.4|1425.2|1424.8|1423.6|74
1690254900000|2023-07-25 03:15:00|1426|1424.8|1426|1424.8|1426.4|1425.2|1425|1423.8|36
1690255200000|2023-07-25 03:20:00|1426.1|1424.9|1426.9|1425.7|1427.4|1426.2|1426|1424.8|72
1690255500000|2023-07-25 03:25:00|1427.1|1425.9|1427.3|1426.1|1427.4|1426.2|1426.2|1425|65
1690255800000|2023-07-25 03:30:00|1427.1|1425.9|1425.4|1424.2|1427.1|1425.9|1425|1423.8|95
1690256100000|2023-07-25 03:35:00|1425.2|1424|1425.3|1424.1|1425.4|1424.2|1425|1423.8|15
1690256400000|2023-07-25 03:40:00|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.2|1424|9
1690256700000|2023-07-25 03:45:00|1425.2|1424|1425.7|1424.5|1426.4|1425.2|1425.2|1424|42
1690257000000|2023-07-25 03:50:00|1425.9|1424.7|1427.3|1426.1|1427.3|1426.1|1425.9|1424.7|72
1690257300000|2023-07-25 03:55:00|1427.4|1426.2|1426.7|1425.5|1427.4|1426.2|1426.7|1425.5|22
1690257600000|2023-07-25 04:00:00|1426.6|1425.4|1426.4|1425.2|1426.8|1425.6|1426.3|1425.1|19
1690257900000|2023-07-25 04:05:00|1426.2|1425|1426.6|1425.4|1426.7|1425.5|1425.9|1424.7|17
1690258200000|2023-07-25 04:10:00|1426.7|1425.5|1427.2|1426|1427.4|1426.2|1426.6|1425.4|19
1690258500000|2023-07-25 04:15:00|1427.1|1425.9|1426.2|1425|1427.1|1425.9|1425.9|1424.7|37
1690258800000|2023-07-25 04:20:00|1426.1|1424.9|1425.7|1424.5|1426.2|1425|1425.4|1424.2|27
1690259100000|2023-07-25 04:25:00|1425.6|1424.4|1425.4|1424.2|1425.7|1424.5|1425.3|1424.1|9
1690259400000|2023-07-25 04:30:00|1425.7|1424.5|1425.4|1424.2|1426.2|1425|1425.2|1424|15
1690259700000|2023-07-25 04:35:00|1425.3|1424.1|1425.4|1424.2|1425.7|1424.5|1424.9|1423.7|36
1690260000000|2023-07-25 04:40:00|1425.3|1424.1|1425.7|1424.5|1425.7|1424.5|1425.2|1424|13
1690260300000|2023-07-25 04:45:00|1425.8|1424.6|1425.7|1424.5|1426.2|1425|1425.4|1424.2|10
1690260600000|2023-07-25 04:50:00|1425.6|1424.4|1425.1|1423.9|1425.7|1424.5|1424.9|1423.7|124
1690260900000|2023-07-25 04:55:00|1425.2|1424|1424.5|1423.3|1425.5|1424.3|1424.5|1423.3|18
1690261200000|2023-07-25 05:00:00|1424.6|1423.4|1424.2|1423|1425|1423.8|1424.1|1422.9|54
1690261500000|2023-07-25 05:05:00|1424.4|1423.2|1423.1|1421.9|1424.5|1423.3|1423|1421.8|38
1690261800000|2023-07-25 05:10:00|1423|1421.8|1422.9|1421.7|1423.4|1422.2|1422.7|1421.5|24
1690262100000|2023-07-25 05:15:00|1422.8|1421.6|1421.5|1420.3|1422.9|1421.7|1421.5|1420.3|50
1690262400000|2023-07-25 05:20:00|1421.2|1420|1421|1419.8|1421.7|1420.5|1420.7|1419.5|45
1690262700000|2023-07-25 05:25:00|1421.1|1419.9|1421.5|1420.3|1421.5|1420.3|1421.1|1419.9|35
1690263000000|2023-07-25 05:30:00|1421.7|1420.5|1422|1420.8|1424.1|1422.9|1421.6|1420.4|172
1690263300000|2023-07-25 05:35:00|1422.1|1420.9|1422.7|1421.5|1423.2|1422|1421.5|1420.3|77
1690263600000|2023-07-25 05:40:00|1422.9|1421.7|1421.7|1420.5|1423.5|1422.3|1421.6|1420.4|131
1690263900000|2023-07-25 05:45:00|1422|1420.8|1421.2|1420|1422.4|1421.2|1420.4|1419.2|163
1690264200000|2023-07-25 05:50:00|1421|1419.8|1419.5|1418.3|1421.2|1420|1419.2|1418|154
1690264500000|2023-07-25 05:55:00|1419.4|1418.2|1418.7|1417.5|1419.5|1418.3|1418.4|1417.2|144
1690264800000|2023-07-25 06:00:00|1418.6|1417.4|1420.1|1418.9|1420.2|1419|1418.3|1417.1|145
1690265100000|2023-07-25 06:05:00|1420|1418.8|1419.8|1418.6|1420.8|1419.6|1419.3|1418.1|125
1690265400000|2023-07-25 06:10:00|1419.9|1418.7|1419|1417.8|1420.2|1419|1418.8|1417.6|100
1690265700000|2023-07-25 06:15:00|1419.1|1417.9|1419.5|1418.3|1419.8|1418.6|1418.9|1417.7|143
1690266000000|2023-07-25 06:20:00|1420|1418.8|1419.3|1418.1|1420.1|1418.9|1418.6|1417.4|218
1690266300000|2023-07-25 06:25:00|1418.9|1417.7|1419.3|1418.1|1420.2|1419|1418.7|1417.5|82
1690266600000|2023-07-25 06:30:00|1419.4|1418.2|1420.3|1419.1|1420.4|1419.2|1419.2|1418|67
1690266900000|2023-07-25 06:35:00|1419.4|1418.2|1421.1|1419.9|1421.2|1420|1419.3|1418.1|296
1690267200000|2023-07-25 06:40:00|1421|1419.8|1420.1|1418.9|1421.3|1420.1|1419.8|1418.6|59
1690267500000|2023-07-25 06:45:00|1419.9|1418.7|1419.3|1418.1|1420.2|1419|1418.5|1417.3|101
1690267800000|2023-07-25 06:50:00|1419.5|1418.3|1419|1417.8|1420.7|1419.5|1418.9|1417.7|178
1690268100000|2023-07-25 06:55:00|1418.9|1417.7|1419.6|1418.4|1419.7|1418.5|1418.6|1417.4|73
1690268400000|2023-07-25 07:00:00|1419.7|1418.5|1420.6|1419.4|1421.5|1420.3|1419.6|1418.4|88
1690268700000|2023-07-25 07:05:00|1420.3|1419.1|1420.1|1418.9|1420.6|1419.4|1418.6|1417.4|82
1690269000000|2023-07-25 07:10:00|1420|1418.8|1417.5|1416.3|1420|1418.8|1417.5|1416.3|68
1690269300000|2023-07-25 07:15:00|1416.6|1415.4|1414.6|1413.4|1417.2|1416|1414.5|1413.3|196
1690269600000|2023-07-25 07:20:00|1414.5|1413.3|1412.1|1410.9|1414.5|1413.3|1411.4|1410.2|346
1690269900000|2023-07-25 07:25:00|1412|1410.8|1412.7|1411.5|1413.3|1412.1|1411.2|1410|188
1690270200000|2023-07-25 07:30:00|1412.5|1411.3|1413.1|1411.9|1413.6|1412.4|1412.2|1411|102
1690270500000|2023-07-25 07:35:00|1413|1411.8|1413|1411.8|1413.2|1412|1411.9|1410.7|85
1690270800000|2023-07-25 07:40:00|1412.7|1411.5|1412.1|1410.9|1412.7|1411.5|1411.3|1410.1|112
1690271100000|2023-07-25 07:45:00|1412|1410.8|1410|1408.8|1412|1410.8|1409.8|1408.6|182
1690271400000|2023-07-25 07:50:00|1409.9|1408.7|1407.2|1406|1410.2|1409|1406.8|1405.6|379
1690271700000|2023-07-25 07:55:00|1407.4|1406.2|1408.1|1406.9|1408.5|1407.3|1406.8|1405.6|264
1690272000000|2023-07-25 08:00:00|1407.7|1406.5|1408|1406.8|1408.2|1407|1407|1405.8|141
1690272300000|2023-07-25 08:05:00|1407.9|1406.7|1410|1408.8|1410|1408.8|1407.7|1406.5|88
1690272600000|2023-07-25 08:10:00|1409.8|1408.6|1409.9|1408.7|1410.5|1409.3|1409.2|1408|63
1690272900000|2023-07-25 08:15:00|1409.8|1408.6|1410|1408.8|1410|1408.8|1408.9|1407.7|87
1690273200000|2023-07-25 08:20:00|1409.8|1408.6|1408.3|1407.1|1409.9|1408.7|1407.7|1406.5|133
1690273500000|2023-07-25 08:25:00|1408.5|1407.3|1407.7|1406.5|1409|1407.8|1407.7|1406.5|56
1690273800000|2023-07-25 08:30:00|1407.8|1406.6|1408.7|1407.5|1408.7|1407.5|1407.7|1406.5|98
1690274100000|2023-07-25 08:35:00|1408.5|1407.3|1408.7|1407.5|1408.7|1407.5|1407.2|1406|116
1690274400000|2023-07-25 08:40:00|1408.6|1407.4|1408.6|1407.4|1409.5|1408.3|1407.8|1406.6|57
1690274700000|2023-07-25 08:45:00|1408.7|1407.5|1406|1404.8|1408.7|1407.5|1405.1|1403.9|200
1690275000000|2023-07-25 08:50:00|1406.2|1405|1407.6|1406.4|1408.2|1407|1406|1404.8|197
1690275300000|2023-07-25 08:55:00|1407.5|1406.3|1408.3|1407.1|1408.8|1407.6|1406.9|1405.7|108
1690275600000|2023-07-25 09:00:00|1408.2|1407|1409|1407.8|1409.2|1408|1408|1406.8|63
1690275900000|2023-07-25 09:05:00|1409.1|1407.9|1408.7|1407.5|1410.3|1409.1|1408.5|1407.3|103
1690276200000|2023-07-25 09:10:00|1408.6|1407.4|1408.1|1406.9|1409.6|1408.4|1407.5|1406.3|60
1690276500000|2023-07-25 09:15:00|1408|1406.8|1408.1|1406.9|1408.3|1407.1|1407.1|1405.9|48
1690276800000|2023-07-25 09:20:00|1408.2|1407|1407.3|1406.1|1408.4|1407.2|1406.8|1405.6|115
1690277100000|2023-07-25 09:25:00|1407.8|1406.6|1407.9|1406.7|1408.5|1407.3|1407|1405.8|109
1690277400000|2023-07-25 09:30:00|1407.8|1406.6|1407.9|1406.7|1408.4|1407.2|1407|1405.8|60
1690277700000|2023-07-25 09:35:00|1407.8|1406.6|1408.4|1407.2|1409.1|1407.9|1407.4|1406.2|68
1690278000000|2023-07-25 09:40:00|1408.5|1407.3|1407.8|1406.6|1409.5|1408.3|1407.5|1406.3|113
1690278300000|2023-07-25 09:45:00|1407.9|1406.7|1408.3|1407.1|1408.8|1407.6|1407.3|1406.1|76
1690278600000|2023-07-25 09:50:00|1408.2|1407|1405.1|1403.9|1408.2|1407|1405.1|1403.9|74
1690278900000|2023-07-25 09:55:00|1405.2|1404|1406|1404.8|1406.5|1405.3|1404.9|1403.7|130
1690279200000|2023-07-25 10:00:00|1405.9|1404.7|1405.7|1404.5|1406|1404.8|1405.3|1404.1|160
1690279500000|2023-07-25 10:05:00|1405.8|1404.6|1405.6|1404.4|1406.1|1404.9|1405.2|1404|131
1690279800000|2023-07-25 10:10:00|1405.7|1404.5|1408.1|1406.9|1408.1|1406.9|1405.7|1404.5|83
1690280100000|2023-07-25 10:15:00|1408|1406.8|1409.1|1407.9|1409.5|1408.3|1408|1406.8|143
1690280400000|2023-07-25 10:20:00|1409.2|1408|1409.7|1408.5|1410|1408.8|1408.8|1407.6|63
1690280700000|2023-07-25 10:25:00|1409.8|1408.6|1410|1408.8|1410.6|1409.4|1409|1407.8|79
1690281000000|2023-07-25 10:30:00|1410.1|1408.9|1412|1410.8|1412.4|1411.2|1410.1|1408.9|202
1690281300000|2023-07-25 10:35:00|1411.7|1410.5|1412.5|1411.3|1412.5|1411.3|1411.2|1410|59
1690281600000|2023-07-25 10:40:00|1412.2|1411|1411|1409.8|1412.8|1411.6|1411|1409.8|50
1690281900000|2023-07-25 10:45:00|1411.1|1409.9|1410.3|1409.1|1411.7|1410.5|1410.1|1408.9|96
1690282200000|2023-07-25 10:50:00|1410.5|1409.3|1409.9|1408.7|1411.1|1409.9|1409.9|1408.7|72
1690282500000|2023-07-25 10:55:00|1410.1|1408.9|1409.5|1408.3|1410.1|1408.9|1408.4|1407.2|89
1690282800000|2023-07-25 11:00:00|1409.6|1408.4|1410|1408.8|1410.3|1409.1|1408.9|1407.7|92
1690283100000|2023-07-25 11:05:00|1410.1|1408.9|1409|1407.8|1410.2|1409|1409|1407.8|54
1690283400000|2023-07-25 11:10:00|1409.3|1408.1|1410.1|1408.9|1410.4|1409.2|1409.2|1408|55
1690283700000|2023-07-25 11:15:00|1410.2|1409|1411.2|1410|1411.8|1410.6|1409.5|1408.3|174
1690284000000|2023-07-25 11:20:00|1411.1|1409.9|1409.8|1408.6|1411.3|1410.1|1409.7|1408.5|65
1690284300000|2023-07-25 11:25:00|1409.9|1408.7|1410.4|1409.2|1411.4|1410.2|1409.9|1408.7|51
1690284600000|2023-07-25 11:30:00|1410.5|1409.3|1410.8|1409.6|1411.2|1410|1409.8|1408.6|23
1690284900000|2023-07-25 11:35:00|1410.6|1409.4|1408.4|1407.2|1410.7|1409.5|1407.8|1406.6|83
1690285200000|2023-07-25 11:40:00|1408.3|1407.1|1408.8|1407.6|1409.3|1408.1|1408|1406.8|67
1690285500000|2023-07-25 11:45:00|1408.9|1407.7|1409.8|1408.6|1409.9|1408.7|1407.7|1406.5|796
1690285800000|2023-07-25 11:50:00|1409.9|1408.7|1408.5|1407.3|1410|1408.8|1407.9|1406.7|84
1690286100000|2023-07-25 11:55:00|1408.3|1407.1|1409|1407.8|1409.5|1408.3|1407|1405.8|226
1690286400000|2023-07-25 12:00:00|1409.2|1408|1409.4|1408.2|1411.6|1410.4|1409.2|1408|271
1690286700000|2023-07-25 12:05:00|1409.5|1408.3|1407.9|1406.7|1410|1408.8|1407.9|1406.7|102
1690287000000|2023-07-25 12:10:00|1408|1406.8|1408|1406.8|1408.3|1407.1|1407.1|1405.9|208
1690287300000|2023-07-25 12:15:00|1408.2|1407|1409.9|1408.7|1410|1408.8|1408|1406.8|133
1690287600000|2023-07-25 12:20:00|1410|1408.8|1407.3|1406.1|1410|1408.8|1406.8|1405.6|215
1690287900000|2023-07-25 12:25:00|1407.2|1406|1407.1|1405.9|1407.9|1406.7|1406.5|1405.3|153
1690288200000|2023-07-25 12:30:00|1407.2|1406|1407.8|1406.6|1408.2|1407|1406.8|1405.6|107
1690288500000|2023-07-25 12:35:00|1407.9|1406.7|1408.9|1407.7|1409.5|1408.3|1407.6|1406.4|97
1690288800000|2023-07-25 12:40:00|1408.8|1407.6|1408.2|1407|1409.8|1408.6|1407.4|1406.2|171
1690291800000|2023-07-25 13:30:00|1412.8|1411.6|1415.2|1414|1416.3|1415.1|1411.3|1410.1|3922
1690292100000|2023-07-25 13:35:00|1415.1|1413.9|1416.3|1415.1|1416.6|1415.4|1412.3|1411.1|1847
1690292400000|2023-07-25 13:40:00|1416.4|1415.2|1414.3|1413.1|1417.5|1416.3|1414.1|1412.9|1567
1690292700000|2023-07-25 13:45:00|1414.5|1413.3|1415.5|1414.3|1416.8|1415.6|1413.8|1412.6|976
1690293000000|2023-07-25 13:50:00|1415.3|1414.1|1414.9|1413.7|1416|1414.8|1413.5|1412.3|1473
1690293300000|2023-07-25 13:55:00|1414.8|1413.6|1413.1|1411.9|1416|1414.8|1412.3|1411.1|1006
1690293600000|2023-07-25 14:00:00|1412.8|1411.6|1412.3|1411.1|1414.9|1413.7|1411.3|1410.1|1483
1690293900000|2023-07-25 14:05:00|1412.6|1411.4|1411.5|1410.3|1413.1|1411.9|1411.3|1410.1|664
1690294200000|2023-07-25 14:10:00|1411.4|1410.2|1412.3|1411.1|1413.8|1412.6|1411.3|1410.1|1126
1690294500000|2023-07-25 14:15:00|1412.4|1411.2|1413.5|1412.3|1413.8|1412.6|1412.3|1411.1|1044
1690294800000|2023-07-25 14:20:00|1413.4|1412.2|1417.3|1416.1|1417.3|1416.1|1413|1411.8|1000
1690295100000|2023-07-25 14:25:00|1417.5|1416.3|1415|1413.8|1417.8|1416.6|1414.5|1413.3|591
1690295400000|2023-07-25 14:30:00|1414.8|1413.6|1412.3|1411.1|1414.8|1413.6|1411.9|1410.7|950
1690295700000|2023-07-25 14:35:00|1412.5|1411.3|1413.7|1412.5|1414.3|1413.1|1412.1|1410.9|788
1690296000000|2023-07-25 14:40:00|1413.8|1412.6|1413.5|1412.3|1414.8|1413.6|1413|1411.8|939
1690296300000|2023-07-25 14:45:00|1413.3|1412.1|1414|1412.8|1414.5|1413.3|1412|1410.8|729
1690296600000|2023-07-25 14:50:00|1413.9|1412.7|1413.3|1412.1|1414.3|1413.1|1412.5|1411.3|646
1690296900000|2023-07-25 14:55:00|1413.5|1412.3|1414.2|1413|1414.6|1413.4|1412.7|1411.5|496
1690297200000|2023-07-25 15:00:00|1413.9|1412.7|1412.3|1411.1|1414.6|1413.4|1411.6|1410.4|628
1690297500000|2023-07-25 15:05:00|1412.4|1411.2|1412.8|1411.6|1413.6|1412.4|1412|1410.8|436
1690297800000|2023-07-25 15:10:00|1412.5|1411.3|1412.9|1411.7|1413.5|1412.3|1410.5|1409.3|734
1690298100000|2023-07-25 15:15:00|1413|1411.8|1408.7|1407.5|1413.2|1412|1408.5|1407.3|840
1690298400000|2023-07-25 15:20:00|1408.6|1407.4|1409.8|1408.6|1410.3|1409.1|1408|1406.8|782
1690298700000|2023-07-25 15:25:00|1410|1408.8|1413.8|1412.6|1413.8|1412.6|1409.8|1408.6|683
1690299000000|2023-07-25 15:30:00|1414.3|1413.1|1413.3|1412.1|1414.8|1413.6|1413.3|1412.1|866
1690299300000|2023-07-25 15:35:00|1413.4|1412.2|1415.3|1414.1|1415.8|1414.6|1413.3|1412.1|509
1690299600000|2023-07-25 15:40:00|1415|1413.8|1410.1|1408.9|1415.8|1414.6|1410.1|1408.9|369
1690299900000|2023-07-25 15:45:00|1410|1408.8|1411.8|1410.6|1412.3|1411.1|1409.3|1408.1|482
1690300200000|2023-07-25 15:50:00|1412|1410.8|1411.9|1410.7|1412.3|1411.1|1409.7|1408.5|378
1690300500000|2023-07-25 15:55:00|1411.7|1410.5|1412.9|1411.7|1413.8|1412.6|1410.8|1409.6|397
1690300800000|2023-07-25 16:00:00|1413|1411.8|1413.6|1412.4|1414.3|1413.1|1412.9|1411.7|226
1690301100000|2023-07-25 16:05:00|1413.8|1412.6|1412.5|1411.3|1414|1412.8|1412|1410.8|271
1690301400000|2023-07-25 16:10:00|1412.3|1411.1|1412.8|1411.6|1412.8|1411.6|1411.5|1410.3|257
1690301700000|2023-07-25 16:15:00|1412.5|1411.3|1413|1411.8|1414.4|1413.2|1412.3|1411.1|286
1690302000000|2023-07-25 16:20:00|1413.1|1411.9|1415|1413.8|1415.3|1414.1|1413.1|1411.9|334
1690302300000|2023-07-25 16:25:00|1415.2|1414|1416.8|1415.6|1416.8|1415.6|1415|1413.8|731
1690302600000|2023-07-25 16:30:00|1416.7|1415.5|1416.1|1414.9|1417|1415.8|1416|1414.8|759
1690302900000|2023-07-25 16:35:00|1416.2|1415|1417.5|1416.3|1418.3|1417.1|1416|1414.8|746
1690303200000|2023-07-25 16:40:00|1417.3|1416.1|1419.8|1418.6|1420|1418.8|1417.3|1416.1|660
1690303500000|2023-07-25 16:45:00|1420|1418.8|1418.5|1417.3|1420|1418.8|1418.3|1417.1|538
1690303800000|2023-07-25 16:50:00|1418.8|1417.6|1419|1417.8|1422.3|1421.1|1417|1415.8|1587
1690304100000|2023-07-25 16:55:00|1419.2|1418|1416.2|1415|1419.2|1418|1416.2|1415|579
1690304400000|2023-07-25 17:00:00|1416.3|1415.1|1415.7|1414.5|1416.5|1415.3|1415|1413.8|602
1690304700000|2023-07-25 17:05:00|1415.8|1414.6|1417.5|1416.3|1417.5|1416.3|1415.7|1414.5|329
1690305000000|2023-07-25 17:10:00|1417.7|1416.5|1419|1417.8|1419|1417.8|1417.5|1416.3|377
1690305300000|2023-07-25 17:15:00|1418.8|1417.6|1418.2|1417|1419.3|1418.1|1418.2|1417|672
1690305600000|2023-07-25 17:20:00|1418.4|1417.2|1417.2|1416|1418.4|1417.2|1417|1415.8|477
1690305900000|2023-07-25 17:25:00|1417.4|1416.2|1417.5|1416.3|1417.7|1416.5|1417|1415.8|544
1690306200000|2023-07-25 17:30:00|1417.7|1416.5|1418.7|1417.5|1419|1417.8|1417.7|1416.5|480
1690306500000|2023-07-25 17:35:00|1418.5|1417.3|1417|1415.8|1419|1417.8|1417|1415.8|440
1690306800000|2023-07-25 17:40:00|1417.1|1415.9|1418.5|1417.3|1418.8|1417.6|1417|1415.8|323
1690307100000|2023-07-25 17:45:00|1418.6|1417.4|1419.7|1418.5|1419.7|1418.5|1418.4|1417.2|789
1690307400000|2023-07-25 17:50:00|1420|1418.8|1420.7|1419.5|1421.5|1420.3|1420|1418.8|1055
1690307700000|2023-07-25 17:55:00|1421|1419.8|1420.7|1419.5|1421|1419.8|1419.5|1418.3|845
1690308000000|2023-07-25 18:00:00|1421|1419.8|1421.2|1420|1421.5|1420.3|1420.7|1419.5|544
1690308300000|2023-07-25 18:05:00|1421.3|1420.1|1421.5|1420.3|1422|1420.8|1420.7|1419.5|835
1690308600000|2023-07-25 18:10:00|1421.7|1420.5|1421.5|1420.3|1423.1|1421.9|1421.5|1420.3|2033
1690308900000|2023-07-25 18:15:00|1421.7|1420.5|1420.9|1419.7|1422.3|1421.1|1420.7|1419.5|1194
1690329600000|2023-07-26 00:00:00|1418.9|1417.7|1416|1414.8|1419.4|1418.2|1415.2|1414|429
1690329900000|2023-07-26 00:05:00|1416.1|1414.9|1414.2|1413|1416.2|1415|1414.2|1413|192
1690330200000|2023-07-26 00:10:00|1414.4|1413.2|1415.2|1414|1415.7|1414.5|1414.4|1413.2|215
1690330500000|2023-07-26 00:15:00|1415.5|1414.3|1413.8|1412.6|1415.5|1414.3|1413.3|1412.1|92
1690330800000|2023-07-26 00:20:00|1413.7|1412.5|1413.8|1412.6|1414.1|1412.9|1412.9|1411.7|65
1690331100000|2023-07-26 00:25:00|1413.4|1412.2|1412.3|1411.1|1413.6|1412.4|1412|1410.8|99
1690331400000|2023-07-26 00:30:00|1412.4|1411.2|1410.9|1409.7|1412.4|1411.2|1410.8|1409.6|155
1690331700000|2023-07-26 00:35:00|1410.8|1409.6|1410.9|1409.7|1411.2|1410|1410.5|1409.3|59
1690332000000|2023-07-26 00:40:00|1410.8|1409.6|1410.9|1409.7|1411.2|1410|1410.1|1408.9|127
1690332300000|2023-07-26 00:45:00|1411.1|1409.9|1411.7|1410.5|1412.6|1411.4|1410.6|1409.4|42
1690332600000|2023-07-26 00:50:00|1411.9|1410.7|1412.7|1411.5|1413.3|1412.1|1411.9|1410.7|67
1690332900000|2023-07-26 00:55:00|1412.9|1411.7|1413.5|1412.3|1413.5|1412.3|1412.9|1411.7|27
1690333200000|2023-07-26 01:00:00|1413.3|1412.1|1412.5|1411.3|1413.3|1412.1|1412|1410.8|98
1690333500000|2023-07-26 01:05:00|1412.7|1411.5|1413.2|1412|1413.9|1412.7|1412.5|1411.3|145
1690333800000|2023-07-26 01:10:00|1413.1|1411.9|1411.6|1410.4|1413.1|1411.9|1411.6|1410.4|129
1690334100000|2023-07-26 01:15:00|1411.7|1410.5|1410.8|1409.6|1411.8|1410.6|1410.4|1409.2|61
1690334400000|2023-07-26 01:20:00|1411.2|1410|1412.4|1411.2|1413.2|1412|1411.2|1410|103
1690334700000|2023-07-26 01:25:00|1412.5|1411.3|1412.6|1411.4|1413.2|1412|1412.5|1411.3|70
1690335000000|2023-07-26 01:30:00|1412.5|1411.3|1411.8|1410.6|1412.8|1411.6|1411.2|1410|63
1690335300000|2023-07-26 01:35:00|1411.9|1410.7|1411.4|1410.2|1412.7|1411.5|1411.4|1410.2|105
1690335600000|2023-07-26 01:40:00|1411.6|1410.4|1410.9|1409.7|1412.1|1410.9|1410.1|1408.9|82
1690335900000|2023-07-26 01:45:00|1410.8|1409.6|1410.6|1409.4|1410.8|1409.6|1409.4|1408.2|84
1690336200000|2023-07-26 01:50:00|1410.5|1409.3|1409.9|1408.7|1410.8|1409.6|1409.8|1408.6|96
1690336500000|2023-07-26 01:55:00|1410|1408.8|1411.1|1409.9|1411.1|1409.9|1409.7|1408.5|41
1690336800000|2023-07-26 02:00:00|1411.2|1410|1411.6|1410.4|1411.8|1410.6|1411.1|1409.9|57
1690337100000|2023-07-26 02:05:00|1411.4|1410.2|1411.8|1410.6|1412.1|1410.9|1410.9|1409.7|36
1690337400000|2023-07-26 02:10:00|1411.7|1410.5|1411|1409.8|1411.7|1410.5|1410.8|1409.6|24
1690337700000|2023-07-26 02:15:00|1410.9|1409.7|1410.7|1409.5|1411|1409.8|1410.6|1409.4|7
1690338000000|2023-07-26 02:20:00|1410.6|1409.4|1410.6|1409.4|1410.8|1409.6|1410.5|1409.3|13
1690338300000|2023-07-26 02:25:00|1410.5|1409.3|1410.6|1409.4|1410.6|1409.4|1410.5|1409.3|13
1690338600000|2023-07-26 02:30:00|1410.4|1409.2|1410.4|1409.2|1410.6|1409.4|1410.1|1408.9|108
1690338900000|2023-07-26 02:35:00|1410.5|1409.3|1411.3|1410.1|1411.4|1410.2|1410.1|1408.9|75
1690339200000|2023-07-26 02:40:00|1411.4|1410.2|1411.3|1410.1|1412.1|1410.9|1411.3|1410.1|93
1690339500000|2023-07-26 02:45:00|1411.5|1410.3|1411.6|1410.4|1411.8|1410.6|1411.3|1410.1|77
1690339800000|2023-07-26 02:50:00|1411.7|1410.5|1411.8|1410.6|1411.8|1410.6|1411.7|1410.5|88
1690340100000|2023-07-26 02:55:00|1412.1|1410.9|1415.2|1414|1415.6|1414.4|1411.8|1410.6|214
1690340400000|2023-07-26 03:00:00|1415.1|1413.9|1415.5|1414.3|1415.5|1414.3|1414.3|1413.1|139
1690340700000|2023-07-26 03:05:00|1416|1414.8|1416.7|1415.5|1416.7|1415.5|1415.5|1414.3|187
1690341000000|2023-07-26 03:10:00|1416.6|1415.4|1416.9|1415.7|1417.4|1416.2|1416|1414.8|178
1690341300000|2023-07-26 03:15:00|1417.2|1416|1416.9|1415.7|1417.8|1416.6|1416.5|1415.3|84
1690341600000|2023-07-26 03:20:00|1417|1415.8|1415.5|1414.3|1417.3|1416.1|1415|1413.8|39
1690341900000|2023-07-26 03:25:00|1415.7|1414.5|1416.3|1415.1|1416.9|1415.7|1415.6|1414.4|42
1690342200000|2023-07-26 03:30:00|1416.4|1415.2|1416.3|1415.1|1416.5|1415.3|1416.1|1414.9|18
1690342500000|2023-07-26 03:35:00|1416.5|1415.3|1416.3|1415.1|1416.6|1415.4|1416.3|1415.1|15
1690342800000|2023-07-26 03:40:00|1416|1414.8|1416.3|1415.1|1416.4|1415.2|1416|1414.8|19
1690343100000|2023-07-26 03:45:00|1416.4|1415.2|1416|1414.8|1416.5|1415.3|1415.9|1414.7|18
1690343400000|2023-07-26 03:50:00|1416.3|1415.1|1416.3|1415.1|1416.5|1415.3|1416.3|1415.1|16
1690343700000|2023-07-26 03:55:00|1416.4|1415.2|1416.3|1415.1|1416.4|1415.2|1416.3|1415.1|19
1690344000000|2023-07-26 04:00:00|1416.1|1414.9|1416.5|1415.3|1416.5|1415.3|1416.1|1414.9|23
1690344300000|2023-07-26 04:05:00|1416.4|1415.2|1416.9|1415.7|1417.2|1416|1416.4|1415.2|18
1690344600000|2023-07-26 04:10:00|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.8|1415.6|6
1690344900000|2023-07-26 04:15:00|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.7|1415.5|12
1690345200000|2023-07-26 04:20:00|1417|1415.8|1417|1415.8|1417|1415.8|1416.8|1415.6|12
1690345500000|2023-07-26 04:25:00|1416.9|1415.7|1417.3|1416.1|1417.3|1416.1|1416.9|1415.7|16
1690345800000|2023-07-26 04:30:00|1417|1415.8|1416.7|1415.5|1417|1415.8|1416|1414.8|26
1690346100000|2023-07-26 04:35:00|1416.8|1415.6|1416.5|1415.3|1417.2|1416|1416.5|1415.3|9
1690346400000|2023-07-26 04:40:00|1416.9|1415.7|1416.7|1415.5|1417|1415.8|1416.7|1415.5|14
1690346700000|2023-07-26 04:45:00|1416.6|1415.4|1416.4|1415.2|1417|1415.8|1416.3|1415.1|20
1690347000000|2023-07-26 04:50:00|1416.5|1415.3|1416.2|1415|1416.6|1415.4|1415.9|1414.7|19
1690347300000|2023-07-26 04:55:00|1416.1|1414.9|1415.8|1414.6|1416.1|1414.9|1415.3|1414.1|29
1690347600000|2023-07-26 05:00:00|1416|1414.8|1416.3|1415.1|1416.3|1415.1|1415.7|1414.5|19
1690347900000|2023-07-26 05:05:00|1416|1414.8|1416.5|1415.3|1416.5|1415.3|1415.9|1414.7|13
1690348200000|2023-07-26 05:10:00|1416.6|1415.4|1416.5|1415.3|1416.8|1415.6|1416.2|1415|13
1690348500000|2023-07-26 05:15:00|1416.4|1415.2|1416.5|1415.3|1416.5|1415.3|1416|1414.8|18
1690348800000|2023-07-26 05:20:00|1416.8|1415.6|1415.2|1414|1416.8|1415.6|1415.2|1414|46
1690349100000|2023-07-26 05:25:00|1414.9|1413.7|1415.4|1414.2|1415.4|1414.2|1413.5|1412.3|70
1690349400000|2023-07-26 05:30:00|1415.3|1414.1|1415.4|1414.2|1415.8|1414.6|1414.6|1413.4|35
1690349700000|2023-07-26 05:35:00|1415.3|1414.1|1415|1413.8|1415.5|1414.3|1414.6|1413.4|31
1690350000000|2023-07-26 05:40:00|1415.1|1413.9|1416|1414.8|1416|1414.8|1415.1|1413.9|22
1690350300000|2023-07-26 05:45:00|1416.3|1415.1|1416.5|1415.3|1416.8|1415.6|1416|1414.8|72
1690350600000|2023-07-26 05:50:00|1416.4|1415.2|1416.1|1414.9|1417.2|1416|1415.8|1414.6|115
1690350900000|2023-07-26 05:55:00|1416.2|1415|1415.6|1414.4|1416.7|1415.5|1415.6|1414.4|68
1690351200000|2023-07-26 06:00:00|1415.5|1414.3|1416.3|1415.1|1416.3|1415.1|1415.4|1414.2|38
1690351500000|2023-07-26 06:05:00|1416.1|1414.9|1416.7|1415.5|1417.2|1416|1415|1413.8|234
1690351800000|2023-07-26 06:10:00|1416.1|1414.9|1417.6|1416.4|1417.7|1416.5|1416.1|1414.9|91
1690352100000|2023-07-26 06:15:00|1417.7|1416.5|1417.3|1416.1|1417.8|1416.6|1416.8|1415.6|63
1690352400000|2023-07-26 06:20:00|1417.4|1416.2|1418|1416.8|1418.2|1417|1417.2|1416|18
1690352700000|2023-07-26 06:25:00|1418.2|1417|1418.8|1417.6|1419.2|1418|1417.9|1416.7|173
1690353000000|2023-07-26 06:30:00|1418.7|1417.5|1419.5|1418.3|1419.5|1418.3|1418.1|1416.9|80
1690353300000|2023-07-26 06:35:00|1419.4|1418.2|1420.4|1419.2|1420.5|1419.3|1419.1|1417.9|159
1690353600000|2023-07-26 06:40:00|1420.3|1419.1|1420.8|1419.6|1420.8|1419.6|1420.2|1419|61
1690353900000|2023-07-26 06:45:00|1421|1419.8|1421.1|1419.9|1421.5|1420.3|1420.8|1419.6|87
1690354200000|2023-07-26 06:50:00|1421.2|1420|1420.5|1419.3|1421.3|1420.1|1420.5|1419.3|62
1690354500000|2023-07-26 06:55:00|1420.3|1419.1|1420.8|1419.6|1420.9|1419.7|1419.6|1418.4|77
1690354800000|2023-07-26 07:00:00|1420.7|1419.5|1420.6|1419.4|1421|1419.8|1419.8|1418.6|53
1690355100000|2023-07-26 07:05:00|1420.5|1419.3|1420.7|1419.5|1420.7|1419.5|1419.8|1418.6|46
1690355400000|2023-07-26 07:10:00|1420.9|1419.7|1421.2|1420|1421.5|1420.3|1420.9|1419.7|39
1690355700000|2023-07-26 07:15:00|1421.5|1420.3|1420.9|1419.7|1421.7|1420.5|1420.9|1419.7|172
1690356000000|2023-07-26 07:20:00|1421|1419.8|1421|1419.8|1421|1419.8|1420.4|1419.2|18
1690356300000|2023-07-26 07:25:00|1420.7|1419.5|1422.5|1421.3|1422.5|1421.3|1420.7|1419.5|35
1690356600000|2023-07-26 07:30:00|1422.8|1421.6|1423.3|1422.1|1423.5|1422.3|1422.5|1421.3|91
1690356900000|2023-07-26 07:35:00|1423.5|1422.3|1424|1422.8|1424|1422.8|1423.1|1421.9|137
1690357200000|2023-07-26 07:40:00|1423.9|1422.7|1425.6|1424.4|1426.2|1425|1423.7|1422.5|357
1690357500000|2023-07-26 07:45:00|1425.5|1424.3|1426.5|1425.3|1426.7|1425.5|1425.2|1424|154
1690357800000|2023-07-26 07:50:00|1426.6|1425.4|1426.4|1425.2|1428.1|1426.9|1426|1424.8|288
1690358100000|2023-07-26 07:55:00|1426.5|1425.3|1424.5|1423.3|1426.7|1425.5|1424.5|1423.3|36
1690358400000|2023-07-26 08:00:00|1424.6|1423.4|1424.6|1423.4|1426.1|1424.9|1423.7|1422.5|143
1690358700000|2023-07-26 08:05:00|1424.5|1423.3|1425.6|1424.4|1425.8|1424.6|1424.3|1423.1|23
1690359000000|2023-07-26 08:10:00|1425.5|1424.3|1426|1424.8|1426.5|1425.3|1425.5|1424.3|29
1690359300000|2023-07-26 08:15:00|1426.1|1424.9|1425.5|1424.3|1426.1|1424.9|1424.6|1423.4|77
1690359600000|2023-07-26 08:20:00|1425.4|1424.2|1425|1423.8|1426|1424.8|1424.7|1423.5|29
1690359900000|2023-07-26 08:25:00|1424.9|1423.7|1425.8|1424.6|1426.6|1425.4|1424.9|1423.7|109
1690360200000|2023-07-26 08:30:00|1425.9|1424.7|1428.5|1427.3|1428.8|1427.6|1425.8|1424.6|414
1690360500000|2023-07-26 08:35:00|1428.4|1427.2|1427.6|1426.4|1428.7|1427.5|1427.2|1426|49
1690360800000|2023-07-26 08:40:00|1427.7|1426.5|1426.3|1425.1|1427.7|1426.5|1425.8|1424.6|43
1690361100000|2023-07-26 08:45:00|1426|1424.8|1427.2|1426|1427.7|1426.5|1425.8|1424.6|74
1690361400000|2023-07-26 08:50:00|1427.3|1426.1|1425|1423.8|1427.3|1426.1|1424.9|1423.7|70
1690361700000|2023-07-26 08:55:00|1425.1|1423.9|1423.3|1422.1|1425.1|1423.9|1423.1|1421.9|123
1690362000000|2023-07-26 09:00:00|1422.8|1421.6|1422.1|1420.9|1423.3|1422.1|1421.7|1420.5|183
1690362300000|2023-07-26 09:05:00|1422|1420.8|1420.3|1419.1|1422.2|1421|1420.3|1419.1|91
1690362600000|2023-07-26 09:10:00|1420.2|1419|1418.8|1417.6|1420.2|1419|1418.6|1417.4|206
1690362900000|2023-07-26 09:15:00|1418.7|1417.5|1418.6|1417.4|1419|1417.8|1417.4|1416.2|180
1690363200000|2023-07-26 09:20:00|1418.7|1417.5|1417.9|1416.7|1419|1417.8|1417.6|1416.4|48
1690363500000|2023-07-26 09:25:00|1417.6|1416.4|1416|1414.8|1418.1|1416.9|1416|1414.8|90
1690363800000|2023-07-26 09:30:00|1415.9|1414.7|1419.4|1418.2|1419.5|1418.3|1415.9|1414.7|158
1690364100000|2023-07-26 09:35:00|1419.3|1418.1|1419.9|1418.7|1421|1419.8|1418.6|1417.4|124
1690364400000|2023-07-26 09:40:00|1420.1|1418.9|1420.3|1419.1|1421|1419.8|1419.5|1418.3|88
1690364700000|2023-07-26 09:45:00|1420|1418.8|1420.7|1419.5|1421.6|1420.4|1419.6|1418.4|67
1690365000000|2023-07-26 09:50:00|1421|1419.8|1420|1418.8|1421|1419.8|1420|1418.8|79
1690365300000|2023-07-26 09:55:00|1420.1|1418.9|1420.6|1419.4|1421.5|1420.3|1420|1418.8|64
1690365600000|2023-07-26 10:00:00|1420.8|1419.6|1420.6|1419.4|1421.3|1420.1|1420|1418.8|47
1690365900000|2023-07-26 10:05:00|1420.7|1419.5|1421.8|1420.6|1422.5|1421.3|1420.7|1419.5|57
1690366200000|2023-07-26 10:10:00|1421.9|1420.7|1422.1|1420.9|1422.5|1421.3|1421.5|1420.3|46
1690366500000|2023-07-26 10:15:00|1422.2|1421|1422.1|1420.9|1422.5|1421.3|1421.9|1420.7|29
1690366800000|2023-07-26 10:20:00|1422|1420.8|1421.3|1420.1|1422|1420.8|1421.1|1419.9|29
1690367100000|2023-07-26 10:25:00|1421.4|1420.2|1421.2|1420|1422.4|1421.2|1421|1419.8|41
1690367400000|2023-07-26 10:30:00|1421.4|1420.2|1420.4|1419.2|1421.8|1420.6|1420|1418.8|20
1690367700000|2023-07-26 10:35:00|1420.3|1419.1|1420.4|1419.2|1420.8|1419.6|1420.3|1419.1|3
1690368000000|2023-07-26 10:40:00|1420.8|1419.6|1421|1419.8|1421.5|1420.3|1420.8|1419.6|21
1690368300000|2023-07-26 10:45:00|1420.9|1419.7|1420.8|1419.6|1421.3|1420.1|1420.2|1419|97
1690368600000|2023-07-26 10:50:00|1421|1419.8|1421.1|1419.9|1421.5|1420.3|1421|1419.8|32
1690368900000|2023-07-26 10:55:00|1421|1419.8|1420|1418.8|1421|1419.8|1420|1418.8|34
1690369200000|2023-07-26 11:00:00|1420.1|1418.9|1420.6|1419.4|1420.7|1419.5|1419.3|1418.1|110
1690369500000|2023-07-26 11:05:00|1420.7|1419.5|1420|1418.8|1420.8|1419.6|1419.8|1418.6|16
1690369800000|2023-07-26 11:10:00|1419.5|1418.3|1420.6|1419.4|1420.8|1419.6|1419.5|1418.3|121
1690370100000|2023-07-26 11:15:00|1420.5|1419.3|1422.8|1421.6|1422.8|1421.6|1420.4|1419.2|161
1690370400000|2023-07-26 11:20:00|1422.7|1421.5|1422|1420.8|1423|1421.8|1421.8|1420.6|64
1690370700000|2023-07-26 11:25:00|1421.9|1420.7|1422.2|1421|1422.2|1421|1421.2|1420|56
1690371000000|2023-07-26 11:30:00|1422.3|1421.1|1422.8|1421.6|1423.2|1422|1422|1420.8|102
1690371300000|2023-07-26 11:35:00|1422.2|1421|1422.4|1421.2|1422.6|1421.4|1421.7|1420.5|45
1690371600000|2023-07-26 11:40:00|1422.5|1421.3|1423.3|1422.1|1423.3|1422.1|1422.2|1421|53
1690371900000|2023-07-26 11:45:00|1423.2|1422|1423.6|1422.4|1423.9|1422.7|1423|1421.8|100
1690372200000|2023-07-26 11:50:00|1423.5|1422.3|1425.2|1424|1425.5|1424.3|1423.5|1422.3|124
1690372500000|2023-07-26 11:55:00|1425.3|1424.1|1423.1|1421.9|1425.3|1424.1|1423|1421.8|168
1690372800000|2023-07-26 12:00:00|1423|1421.8|1423.8|1422.6|1424|1422.8|1422.9|1421.7|67
1690373100000|2023-07-26 12:05:00|1424|1422.8|1423.4|1422.2|1424.1|1422.9|1422.1|1420.9|141
1690373400000|2023-07-26 12:10:00|1423.5|1422.3|1422.4|1421.2|1423.8|1422.6|1422.1|1420.9|52
1690373700000|2023-07-26 12:15:00|1422.5|1421.3|1420.2|1419|1422.9|1421.7|1420.1|1418.9|145
1690374000000|2023-07-26 12:20:00|1420.4|1419.2|1420.3|1419.1|1420.8|1419.6|1419.3|1418.1|183
1690374300000|2023-07-26 12:25:00|1420.2|1419|1420.7|1419.5|1421.7|1420.5|1420|1418.8|110
1690374600000|2023-07-26 12:30:00|1420.9|1419.7|1418.9|1417.7|1421.5|1420.3|1418.8|1417.6|242
1690374900000|2023-07-26 12:35:00|1418.8|1417.6|1418.6|1417.4|1418.9|1417.7|1417.1|1415.9|360
1690375200000|2023-07-26 12:40:00|1418.7|1417.5|1417.3|1416.1|1419.1|1417.9|1417|1415.8|354
1690378200000|2023-07-26 13:30:00|1423.3|1422.1|1421.8|1420.6|1426.6|1425.4|1420.3|1419.1|3495
1690378500000|2023-07-26 13:35:00|1421.6|1420.4|1420.2|1419|1423.1|1421.9|1419.7|1418.5|1446
1690378800000|2023-07-26 13:40:00|1420.3|1419.1|1422.8|1421.6|1424|1422.8|1419.5|1418.3|1342
1690379100000|2023-07-26 13:45:00|1422.7|1421.5|1421|1419.8|1423.5|1422.3|1420.6|1419.4|1326
1690379400000|2023-07-26 13:50:00|1421.5|1420.3|1422.5|1421.3|1422.7|1421.5|1419.6|1418.4|2643
1690379700000|2023-07-26 13:55:00|1422.6|1421.4|1422.6|1421.4|1423.8|1422.6|1422.1|1420.9|1546
1690380000000|2023-07-26 14:00:00|1422.5|1421.3|1423.8|1422.6|1424.2|1423|1422.1|1420.9|1433
1690380300000|2023-07-26 14:05:00|1423.9|1422.7|1424.3|1423.1|1425.2|1424|1423.2|1422|1704
1690380600000|2023-07-26 14:10:00|1424.5|1423.3|1424.3|1423.1|1424.8|1423.6|1424|1422.8|621
1690380900000|2023-07-26 14:15:00|1424.4|1423.2|1425|1423.8|1425|1423.8|1422.6|1421.4|1262
1690381200000|2023-07-26 14:20:00|1425.1|1423.9|1422.4|1421.2|1425.8|1424.6|1422|1420.8|950
1690381500000|2023-07-26 14:25:00|1422.3|1421.1|1421.8|1420.6|1424.6|1423.4|1421.5|1420.3|645
1690381800000|2023-07-26 14:30:00|1421.7|1420.5|1420.8|1419.6|1421.8|1420.6|1420.1|1418.9|1227
1690382100000|2023-07-26 14:35:00|1420.5|1419.3|1419.8|1418.6|1420.9|1419.7|1419.6|1418.4|1363
1690382400000|2023-07-26 14:40:00|1420.1|1418.9|1422.9|1421.7|1423.3|1422.1|1419.8|1418.6|2160
1690382700000|2023-07-26 14:45:00|1422.8|1421.6|1427.5|1426.3|1427.7|1426.5|1422.8|1421.6|2973
1690383000000|2023-07-26 14:50:00|1427.7|1426.5|1427|1425.8|1429.4|1428.2|1426.7|1425.5|3176
1690383300000|2023-07-26 14:55:00|1427.2|1426|1427|1425.8|1427.5|1426.3|1425.4|1424.2|1924
1690383600000|2023-07-26 15:00:00|1426.9|1425.7|1428.2|1427|1429.7|1428.5|1426.9|1425.7|2972
1690383900000|2023-07-26 15:05:00|1428.3|1427.1|1427|1425.8|1429|1427.8|1424|1422.8|1331
1690384200000|2023-07-26 15:10:00|1426.9|1425.7|1422.8|1421.6|1426.9|1425.7|1422|1420.8|1449
1690384500000|2023-07-26 15:15:00|1423|1421.8|1418.6|1417.4|1423.6|1422.4|1418.6|1417.4|1879
1690384800000|2023-07-26 15:20:00|1418.4|1417.2|1413.4|1412.2|1418.8|1417.6|1412.9|1411.7|2573
1690385100000|2023-07-26 15:25:00|1413.2|1412|1413.4|1412.2|1415.5|1414.3|1413.1|1411.9|921
1690385400000|2023-07-26 15:30:00|1413.7|1412.5|1412.3|1411.1|1413.9|1412.7|1412.1|1410.9|963
1690385700000|2023-07-26 15:35:00|1412.4|1411.2|1411.3|1410.1|1414.1|1412.9|1410.2|1409|1269
1690386000000|2023-07-26 15:40:00|1411.2|1410|1413.5|1412.3|1413.9|1412.7|1410.6|1409.4|826
1690386300000|2023-07-26 15:45:00|1413.4|1412.2|1416|1414.8|1417.6|1416.4|1412.6|1411.4|878
1690386600000|2023-07-26 15:50:00|1416.1|1414.9|1416.8|1415.6|1416.8|1415.6|1415.1|1413.9|551
1690386900000|2023-07-26 15:55:00|1416.7|1415.5|1417.3|1416.1|1418.3|1417.1|1416.3|1415.1|711
1690387200000|2023-07-26 16:00:00|1417.6|1416.4|1420.3|1419.1|1420.8|1419.6|1416.8|1415.6|962
1690387500000|2023-07-26 16:05:00|1420.4|1419.2|1420.4|1419.2|1422.4|1421.2|1420.4|1419.2|759
1690387800000|2023-07-26 16:10:00|1420.5|1419.3|1422|1420.8|1422.1|1420.9|1419.8|1418.6|595
1690388100000|2023-07-26 16:15:00|1422.1|1420.9|1422.8|1421.6|1422.8|1421.6|1422.1|1420.9|682
1690388400000|2023-07-26 16:20:00|1422.6|1421.4|1425.3|1424.1|1425.3|1424.1|1422.6|1421.4|885
1690388700000|2023-07-26 16:25:00|1425.1|1423.9|1428.3|1427.1|1429.1|1427.9|1425.1|1423.9|1912
1690389000000|2023-07-26 16:30:00|1428.2|1427|1424.4|1423.2|1429.1|1427.9|1423.3|1422.1|1194
1690389300000|2023-07-26 16:35:00|1424.5|1423.3|1423.1|1421.9|1425.6|1424.4|1422.6|1421.4|642
1690389600000|2023-07-26 16:40:00|1422.8|1421.6|1422.3|1421.1|1423.5|1422.3|1421.5|1420.3|478
1690389900000|2023-07-26 16:45:00|1421.8|1420.6|1422.1|1420.9|1422.1|1420.9|1420.3|1419.1|434
1690390200000|2023-07-26 16:50:00|1422.2|1421|1424.6|1423.4|1424.6|1423.4|1421.6|1420.4|426
1690390500000|2023-07-26 16:55:00|1424.5|1423.3|1425.7|1424.5|1426.4|1425.2|1424.5|1423.3|455
1690390800000|2023-07-26 17:00:00|1425.6|1424.4|1424.8|1423.6|1425.8|1424.6|1424.1|1422.9|546
1690391100000|2023-07-26 17:05:00|1425|1423.8|1423.6|1422.4|1425.1|1423.9|1423.6|1422.4|579
1690391400000|2023-07-26 17:10:00|1423.8|1422.6|1424.3|1423.1|1424.6|1423.4|1423.6|1422.4|370
1690391700000|2023-07-26 17:15:00|1424.5|1423.3|1422.8|1421.6|1424.6|1423.4|1422.6|1421.4|534
1690392000000|2023-07-26 17:20:00|1422.6|1421.4|1423.2|1422|1424.6|1423.4|1422.3|1421.1|529
1690392300000|2023-07-26 17:25:00|1423.3|1422.1|1422.6|1421.4|1423.3|1422.1|1421.6|1420.4|576
1690392600000|2023-07-26 17:30:00|1422.3|1421.1|1421.3|1420.1|1422.4|1421.2|1420.8|1419.6|403
1690392900000|2023-07-26 17:35:00|1421.1|1419.9|1417.7|1416.5|1421.6|1420.4|1417.4|1416.2|676
1690393200000|2023-07-26 17:40:00|1417.4|1416.2|1420.5|1419.3|1420.6|1419.4|1417.4|1416.2|478
1690393500000|2023-07-26 17:45:00|1420.6|1419.4|1417.8|1416.6|1420.6|1419.4|1417.5|1416.3|532
1690393800000|2023-07-26 17:50:00|1418.3|1417.1|1418.7|1417.5|1419.3|1418.1|1417.8|1416.6|637
1690394100000|2023-07-26 17:55:00|1418.8|1417.6|1419.4|1418.2|1420.3|1419.1|1418.3|1417.1|392
1690394400000|2023-07-26 18:00:00|1419.6|1418.4|1419.4|1418.2|1420.3|1419.1|1418.8|1417.6|522
1690394700000|2023-07-26 18:05:00|1419.5|1418.3|1421.8|1420.6|1422.2|1421|1418.9|1417.7|790
1690395000000|2023-07-26 18:10:00|1421.7|1420.5|1421.7|1420.5|1422.2|1421|1420.7|1419.5|1546
1690395300000|2023-07-26 18:15:00|1421.8|1420.6|1422.4|1421.2|1422.9|1421.7|1420.9|1419.7|1457
1690416000000|2023-07-27 00:00:00|1419.5|1418.3|1421.7|1420.5|1422.1|1420.9|1418.6|1417.4|497
1690416300000|2023-07-27 00:05:00|1421.5|1420.3|1422.4|1421.2|1422.6|1421.4|1421.4|1420.2|171
1690416600000|2023-07-27 00:10:00|1422.3|1421.1|1421.9|1420.7|1422.6|1421.4|1421|1419.8|125
1690416900000|2023-07-27 00:15:00|1422|1420.8|1421.5|1420.3|1422.3|1421.1|1421.5|1420.3|59
1690417200000|2023-07-27 00:20:00|1421.6|1420.4|1421|1419.8|1421.7|1420.5|1420.9|1419.7|60
1690417500000|2023-07-27 00:25:00|1421.2|1420|1422.3|1421.1|1422.3|1421.1|1420.9|1419.7|56
1690417800000|2023-07-27 00:30:00|1422.2|1421|1422.2|1421|1422.4|1421.2|1421.9|1420.7|82
1690418100000|2023-07-27 00:35:00|1422.1|1420.9|1422.2|1421|1422.2|1421|1421.9|1420.7|57
1690418400000|2023-07-27 00:40:00|1422.3|1421.1|1425|1423.8|1425.4|1424.2|1422.3|1421.1|202
1690418700000|2023-07-27 00:45:00|1425.5|1424.3|1426.1|1424.9|1426.4|1425.2|1425.4|1424.2|153
1690419000000|2023-07-27 00:50:00|1425.9|1424.7|1426.3|1425.1|1427.7|1426.5|1425.7|1424.5|171
1690419300000|2023-07-27 00:55:00|1426.2|1425|1428|1426.8|1428|1426.8|1426.2|1425|149
1690419600000|2023-07-27 01:00:00|1428.2|1427|1428.8|1427.6|1430.9|1429.7|1427.4|1426.2|463
1690419900000|2023-07-27 01:05:00|1428.9|1427.7|1429.8|1428.6|1429.9|1428.7|1428.3|1427.1|179
1690420200000|2023-07-27 01:10:00|1429.7|1428.5|1429.5|1428.3|1430|1428.8|1428.7|1427.5|89
1690420500000|2023-07-27 01:15:00|1429.4|1428.2|1426.8|1425.6|1429.5|1428.3|1426|1424.8|301
1690420800000|2023-07-27 01:20:00|1426.7|1425.5|1425.8|1424.6|1426.7|1425.5|1424.6|1423.4|82
1690421100000|2023-07-27 01:25:00|1425.7|1424.5|1425.8|1424.6|1426|1424.8|1424.7|1423.5|261
1690421400000|2023-07-27 01:30:00|1425.7|1424.5|1426.2|1425|1426.6|1425.4|1425.6|1424.4|33
1690421700000|2023-07-27 01:35:00|1426.1|1424.9|1425.8|1424.6|1426.2|1425|1425.2|1424|83
1690422000000|2023-07-27 01:40:00|1425.9|1424.7|1427|1425.8|1427.2|1426|1425.8|1424.6|159
1690422300000|2023-07-27 01:45:00|1427.1|1425.9|1424.9|1423.7|1427.3|1426.1|1424.9|1423.7|188
1690422600000|2023-07-27 01:50:00|1425.1|1423.9|1427.2|1426|1427.3|1426.1|1425|1423.8|148
1690422900000|2023-07-27 01:55:00|1427|1425.8|1427.9|1426.7|1428.9|1427.7|1427|1425.8|73
1690423200000|2023-07-27 02:00:00|1428|1426.8|1427.8|1426.6|1428|1426.8|1427|1425.8|68
1690423500000|2023-07-27 02:05:00|1428|1426.8|1428.3|1427.1|1429|1427.8|1427.6|1426.4|136
1690423800000|2023-07-27 02:10:00|1428.4|1427.2|1429.2|1428|1429.7|1428.5|1428.4|1427.2|134
1690424100000|2023-07-27 02:15:00|1429|1427.8|1427.8|1426.6|1429.3|1428.1|1427.6|1426.4|40
1690424400000|2023-07-27 02:20:00|1427.7|1426.5|1427.5|1426.3|1428.4|1427.2|1427.3|1426.1|54
1690424700000|2023-07-27 02:25:00|1427.4|1426.2|1427.8|1426.6|1428.1|1426.9|1427.4|1426.2|22
1690425000000|2023-07-27 02:30:00|1427.7|1426.5|1427.9|1426.7|1428.7|1427.5|1427.7|1426.5|111
1690425300000|2023-07-27 02:35:00|1428|1426.8|1429.2|1428|1429.4|1428.2|1427.7|1426.5|157
1690425600000|2023-07-27 02:40:00|1429.3|1428.1|1429.3|1428.1|1429.4|1428.2|1428.2|1427|33
1690425900000|2023-07-27 02:45:00|1429.2|1428|1429.3|1428.1|1429.4|1428.2|1428.2|1427|81
1690426200000|2023-07-27 02:50:00|1429.4|1428.2|1427.3|1426.1|1429.5|1428.3|1427.3|1426.1|56
1690426500000|2023-07-27 02:55:00|1427.6|1426.4|1428.1|1426.9|1428.7|1427.5|1427.6|1426.4|200
1690426800000|2023-07-27 03:00:00|1428.3|1427.1|1427.5|1426.3|1428.5|1427.3|1427.5|1426.3|41
1690427100000|2023-07-27 03:05:00|1427.4|1426.2|1426|1424.8|1427.4|1426.2|1426|1424.8|114
1690427400000|2023-07-27 03:10:00|1426.1|1424.9|1427.1|1425.9|1427.1|1425.9|1425.5|1424.3|33
1690427700000|2023-07-27 03:15:00|1427.2|1426|1425.6|1424.4|1427.4|1426.2|1425.6|1424.4|59
1690428000000|2023-07-27 03:20:00|1426.1|1424.9|1425.6|1424.4|1426.9|1425.7|1425.6|1424.4|93
1690428300000|2023-07-27 03:25:00|1425.5|1424.3|1427.1|1425.9|1427.4|1426.2|1425.2|1424|77
1690428600000|2023-07-27 03:30:00|1427.3|1426.1|1428.1|1426.9|1428.1|1426.9|1426.8|1425.6|230
1690428900000|2023-07-27 03:35:00|1428.2|1427|1428.1|1426.9|1428.6|1427.4|1428.1|1426.9|53
1690429200000|2023-07-27 03:40:00|1428|1426.8|1428.5|1427.3|1428.5|1427.3|1427.7|1426.5|31
1690429500000|2023-07-27 03:45:00|1428.4|1427.2|1428.5|1427.3|1428.5|1427.3|1427.9|1426.7|9
1690429800000|2023-07-27 03:50:00|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.5|1427.3|4
1690430100000|2023-07-27 03:55:00|1428.8|1427.6|1428.5|1427.3|1428.8|1427.6|1428.4|1427.2|26
1690430400000|2023-07-27 04:00:00|1428.6|1427.4|1428.7|1427.5|1428.7|1427.5|1428.5|1427.3|3
1690430700000|2023-07-27 04:05:00|1428.8|1427.6|1428.6|1427.4|1429.1|1427.9|1428.6|1427.4|9
1690431000000|2023-07-27 04:10:00|1428.5|1427.3|1428.9|1427.7|1429|1427.8|1428.5|1427.3|17
1690431300000|2023-07-27 04:15:00|1429|1427.8|1429|1427.8|1429|1427.8|1428.6|1427.4|4
1690431600000|2023-07-27 04:20:00|1428.9|1427.7|1429.2|1428|1429.2|1428|1428.6|1427.4|13
1690431900000|2023-07-27 04:25:00|1429.1|1427.9|1429|1427.8|1429.2|1428|1428.8|1427.6|33
1690432200000|2023-07-27 04:30:00|1429.2|1428|1430.1|1428.9|1430.6|1429.4|1429.2|1428|184
1690432500000|2023-07-27 04:35:00|1430.4|1429.2|1430.8|1429.6|1431.1|1429.9|1430.4|1429.2|60
1690432800000|2023-07-27 04:40:00|1430.9|1429.7|1431|1429.8|1431.1|1429.9|1430.8|1429.6|32
1690433100000|2023-07-27 04:45:00|1430.9|1429.7|1430.9|1429.7|1431.1|1429.9|1430.8|1429.6|40
1690433400000|2023-07-27 04:50:00|1430.8|1429.6|1431.2|1430|1431.6|1430.4|1430.8|1429.6|166
1690433700000|2023-07-27 04:55:00|1430.9|1429.7|1431.2|1430|1431.3|1430.1|1430.9|1429.7|50
1690434000000|2023-07-27 05:00:00|1431.1|1429.9|1429.5|1428.3|1431.2|1430|1429.4|1428.2|57
1690434300000|2023-07-27 05:05:00|1429.4|1428.2|1429|1427.8|1429.7|1428.5|1428.9|1427.7|38
1690434600000|2023-07-27 05:10:00|1429.1|1427.9|1430.2|1429|1430.2|1429|1429.1|1427.9|53
1690434900000|2023-07-27 05:15:00|1430.3|1429.1|1430.2|1429|1430.4|1429.2|1429.6|1428.4|21
1690435200000|2023-07-27 05:20:00|1430.1|1428.9|1430.7|1429.5|1430.9|1429.7|1429.9|1428.7|27
1690435500000|2023-07-27 05:25:00|1430.9|1429.7|1429.6|1428.4|1430.9|1429.7|1429.6|1428.4|21
1690435800000|2023-07-27 05:30:00|1429.2|1428|1428.6|1427.4|1429.4|1428.2|1427.9|1426.7|89
1690436100000|2023-07-27 05:35:00|1428.7|1427.5|1428.7|1427.5|1429.4|1428.2|1428.1|1426.9|82
1690436400000|2023-07-27 05:40:00|1428.6|1427.4|1430|1428.8|1430.2|1429|1428.2|1427|109
1690436700000|2023-07-27 05:45:00|1430.1|1428.9|1428.9|1427.7|1430.4|1429.2|1428.9|1427.7|103
1690437000000|2023-07-27 05:50:00|1428.7|1427.5|1431.2|1430|1431.3|1430.1|1428.5|1427.3|95
1690437300000|2023-07-27 05:55:00|1431.1|1429.9|1431.5|1430.3|1431.6|1430.4|1430.9|1429.7|62
1690437600000|2023-07-27 06:00:00|1431.3|1430.1|1428.8|1427.6|1431.6|1430.4|1428.7|1427.5|178
1690437900000|2023-07-27 06:05:00|1428.9|1427.7|1429.8|1428.6|1430.1|1428.9|1428.9|1427.7|66
1690438200000|2023-07-27 06:10:00|1429.7|1428.5|1428.9|1427.7|1430.3|1429.1|1428.9|1427.7|72
1690438500000|2023-07-27 06:15:00|1428.7|1427.5|1428.5|1427.3|1429.5|1428.3|1428.5|1427.3|128
1690438800000|2023-07-27 06:20:00|1428.4|1427.2|1427.9|1426.7|1428.4|1427.2|1427.1|1425.9|128
1690439100000|2023-07-27 06:25:00|1428.1|1426.9|1428.9|1427.7|1429.3|1428.1|1428|1426.8|18
1690439400000|2023-07-27 06:30:00|1429|1427.8|1428.4|1427.2|1429.4|1428.2|1428|1426.8|15
1690439700000|2023-07-27 06:35:00|1428.3|1427.1|1428.6|1427.4|1428.7|1427.5|1428.1|1426.9|14
1690440000000|2023-07-27 06:40:00|1429|1427.8|1428.5|1427.3|1429.5|1428.3|1428.4|1427.2|57
1690440300000|2023-07-27 06:45:00|1428.4|1427.2|1427.9|1426.7|1428.4|1427.2|1427.1|1425.9|115
1690440600000|2023-07-27 06:50:00|1428|1426.8|1429|1427.8|1429.1|1427.9|1427.9|1426.7|104
1690440900000|2023-07-27 06:55:00|1429.1|1427.9|1429.6|1428.4|1429.9|1428.7|1428.4|1427.2|142
1690441200000|2023-07-27 07:00:00|1429.7|1428.5|1430.6|1429.4|1431.1|1429.9|1429.6|1428.4|119
1690441500000|2023-07-27 07:05:00|1430.5|1429.3|1430.2|1429|1431.4|1430.2|1430.2|1429|107
1690441800000|2023-07-27 07:10:00|1430.4|1429.2|1431|1429.8|1431.1|1429.9|1430.1|1428.9|60
1690442100000|2023-07-27 07:15:00|1430.9|1429.7|1430.5|1429.3|1431.6|1430.4|1430.4|1429.2|114
1690442400000|2023-07-27 07:20:00|1430.3|1429.1|1430|1428.8|1430.7|1429.5|1429.9|1428.7|54
1690442700000|2023-07-27 07:25:00|1430.1|1428.9|1431.3|1430.1|1431.4|1430.2|1430.1|1428.9|99
1690443000000|2023-07-27 07:30:00|1431.4|1430.2|1431.3|1430.1|1431.7|1430.5|1430.9|1429.7|67
1690443300000|2023-07-27 07:35:00|1431.1|1429.9|1430.7|1429.5|1431.1|1429.9|1429.9|1428.7|50
1690443600000|2023-07-27 07:40:00|1430.9|1429.7|1431.5|1430.3|1431.6|1430.4|1430.7|1429.5|60
1690443900000|2023-07-27 07:45:00|1431.6|1430.4|1431|1429.8|1432.6|1431.4|1430.9|1429.7|101
1690444200000|2023-07-27 07:50:00|1431.1|1429.9|1430.7|1429.5|1431.9|1430.7|1430.7|1429.5|26
1690444500000|2023-07-27 07:55:00|1430.9|1429.7|1430.9|1429.7|1431.1|1429.9|1430|1428.8|55
1690444800000|2023-07-27 08:00:00|1430.5|1429.3|1428.7|1427.5|1430.5|1429.3|1428.4|1427.2|108
1690445100000|2023-07-27 08:05:00|1428.6|1427.4|1429.4|1428.2|1429.9|1428.7|1428.3|1427.1|71
1690445400000|2023-07-27 08:10:00|1429.5|1428.3|1431|1429.8|1431.1|1429.9|1429.1|1427.9|57
1690445700000|2023-07-27 08:15:00|1431.1|1429.9|1430.5|1429.3|1431.4|1430.2|1430.4|1429.2|59
1690446000000|2023-07-27 08:20:00|1430.6|1429.4|1431.5|1430.3|1431.6|1430.4|1430.5|1429.3|84
1690446300000|2023-07-27 08:25:00|1431.4|1430.2|1431.6|1430.4|1431.6|1430.4|1430.5|1429.3|27
1690446600000|2023-07-27 08:30:00|1431.5|1430.3|1430.3|1429.1|1431.5|1430.3|1430.2|1429|37
1690446900000|2023-07-27 08:35:00|1430.4|1429.2|1430.2|1429|1430.6|1429.4|1429.8|1428.6|41
1690447200000|2023-07-27 08:40:00|1430.4|1429.2|1431|1429.8|1431.6|1430.4|1430.2|1429|93
1690447500000|2023-07-27 08:45:00|1431.1|1429.9|1430|1428.8|1431.4|1430.2|1429.9|1428.7|179
1690447800000|2023-07-27 08:50:00|1429.9|1428.7|1429.4|1428.2|1430.6|1429.4|1429.4|1428.2|139
1690448100000|2023-07-27 08:55:00|1429.5|1428.3|1430|1428.8|1430.1|1428.9|1429.1|1427.9|58
1690448400000|2023-07-27 09:00:00|1430.1|1428.9|1430.5|1429.3|1431|1429.8|1429.9|1428.7|108
1690448700000|2023-07-27 09:05:00|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1429|1427.8|49
1690449000000|2023-07-27 09:10:00|1430.4|1429.2|1432.5|1431.3|1432.8|1431.6|1430.4|1429.2|124
1690449300000|2023-07-27 09:15:00|1432.6|1431.4|1431.6|1430.4|1432.6|1431.4|1431.3|1430.1|58
1690449600000|2023-07-27 09:20:00|1431.7|1430.5|1431.1|1429.9|1432.3|1431.1|1430.8|1429.6|97
1690449900000|2023-07-27 09:25:00|1431.2|1430|1429.9|1428.7|1432.6|1431.4|1429.9|1428.7|168
1690450200000|2023-07-27 09:30:00|1429.8|1428.6|1431.2|1430|1432|1430.8|1429.8|1428.6|60
1690450500000|2023-07-27 09:35:00|1431.3|1430.1|1430.9|1429.7|1432.2|1431|1430.4|1429.2|330
1690450800000|2023-07-27 09:40:00|1430.8|1429.6|1428.1|1426.9|1431|1429.8|1427.5|1426.3|137
1690451100000|2023-07-27 09:45:00|1428.4|1427.2|1427|1425.8|1428.4|1427.2|1425.5|1424.3|123
1690451400000|2023-07-27 09:50:00|1426.9|1425.7|1427|1425.8|1427|1425.8|1424.1|1422.9|157
1690451700000|2023-07-27 09:55:00|1427.1|1425.9|1426.3|1425.1|1427.5|1426.3|1426.3|1425.1|131
1690452000000|2023-07-27 10:00:00|1426.1|1424.9|1426.6|1425.4|1427.2|1426|1425.4|1424.2|198
1690452300000|2023-07-27 10:05:00|1426.3|1425.1|1426.3|1425.1|1426.7|1425.5|1425.7|1424.5|47
1690452600000|2023-07-27 10:10:00|1426.1|1424.9|1426.1|1424.9|1426.4|1425.2|1424.5|1423.3|206
1690452900000|2023-07-27 10:15:00|1425.7|1424.5|1424.4|1423.2|1426.4|1425.2|1424.4|1423.2|135
1690453200000|2023-07-27 10:20:00|1424.7|1423.5|1425.3|1424.1|1425.4|1424.2|1423.9|1422.7|87
1690453500000|2023-07-27 10:25:00|1425.6|1424.4|1424.8|1423.6|1425.9|1424.7|1424.7|1423.5|73
1690453800000|2023-07-27 10:30:00|1424.9|1423.7|1426.4|1425.2|1426.5|1425.3|1424.8|1423.6|94
1690454100000|2023-07-27 10:35:00|1426.7|1425.5|1428.4|1427.2|1428.4|1427.2|1426.7|1425.5|113
1690454400000|2023-07-27 10:40:00|1428.3|1427.1|1427.4|1426.2|1428.6|1427.4|1427.1|1425.9|154
1690454700000|2023-07-27 10:45:00|1427.2|1426|1425.9|1424.7|1427.4|1426.2|1425.7|1424.5|49
1690455000000|2023-07-27 10:50:00|1426.1|1424.9|1426.9|1425.7|1427.3|1426.1|1426.1|1424.9|85
1690455300000|2023-07-27 10:55:00|1426.7|1425.5|1426.9|1425.7|1426.9|1425.7|1426.1|1424.9|34
1690455600000|2023-07-27 11:00:00|1426.7|1425.5|1425.7|1424.5|1426.8|1425.6|1424.9|1423.7|73
1690455900000|2023-07-27 11:05:00|1425.9|1424.7|1426.7|1425.5|1426.7|1425.5|1425.6|1424.4|22
1690456200000|2023-07-27 11:10:00|1426.6|1425.4|1426.8|1425.6|1427.1|1425.9|1426.1|1424.9|35
1690456500000|2023-07-27 11:15:00|1426.6|1425.4|1426.6|1425.4|1427.2|1426|1426.3|1425.1|27
1690456800000|2023-07-27 11:20:00|1426.4|1425.2|1424.9|1423.7|1426.4|1425.2|1424.8|1423.6|37
1690457100000|2023-07-27 11:25:00|1424.8|1423.6|1426.3|1425.1|1426.3|1425.1|1424.4|1423.2|106
1690457400000|2023-07-27 11:30:00|1426.4|1425.2|1426.8|1425.6|1427.3|1426.1|1426.3|1425.1|67
1690457700000|2023-07-27 11:35:00|1426.9|1425.7|1425.2|1424|1426.9|1425.7|1425|1423.8|55
1690458000000|2023-07-27 11:40:00|1425.3|1424.1|1426.5|1425.3|1426.5|1425.3|1424.5|1423.3|60
1690458300000|2023-07-27 11:45:00|1426.4|1425.2|1428.8|1427.6|1429.1|1427.9|1426.1|1424.9|88
1690458600000|2023-07-27 11:50:00|1428.9|1427.7|1430.3|1429.1|1430.3|1429.1|1428.1|1426.9|100
1690458900000|2023-07-27 11:55:00|1430.4|1429.2|1430.1|1428.9|1430.4|1429.2|1429.9|1428.7|175
1690459200000|2023-07-27 12:00:00|1430.7|1429.5|1428.7|1427.5|1431.2|1430|1428.4|1427.2|160
1690459500000|2023-07-27 12:05:00|1428.8|1427.6|1425.5|1424.3|1428.8|1427.6|1425.5|1424.3|182
1690459800000|2023-07-27 12:10:00|1425.6|1424.4|1426.1|1424.9|1426.8|1425.6|1425.2|1424|241
1690460100000|2023-07-27 12:15:00|1426|1424.8|1426.8|1425.6|1426.8|1425.6|1425.2|1424|317
1690460400000|2023-07-27 12:20:00|1426.9|1425.7|1427.8|1426.6|1427.8|1426.6|1426.3|1425.1|173
1690460700000|2023-07-27 12:25:00|1427.4|1426.2|1428|1426.8|1428.3|1427.1|1427.4|1426.2|450
1690461000000|2023-07-27 12:30:00|1428.1|1426.9|1427.9|1426.7|1428.6|1427.4|1427.4|1426.2|195
1690461300000|2023-07-27 12:35:00|1428|1426.8|1430.4|1429.2|1430.4|1429.2|1427.5|1426.3|240
1690461600000|2023-07-27 12:40:00|1430.7|1429.5|1430.1|1428.9|1430.7|1429.5|1428.8|1427.6|357
1690464600000|2023-07-27 13:30:00|1429.6|1428.4|1427.8|1426.6|1433.7|1432.5|1427.6|1426.4|3779
1690464900000|2023-07-27 13:35:00|1427.9|1426.7|1423.8|1422.6|1428|1426.8|1422.5|1421.3|2205
1690465200000|2023-07-27 13:40:00|1424|1422.8|1424.3|1423.1|1424.9|1423.7|1422.3|1421.1|1679
1690465500000|2023-07-27 13:45:00|1424.2|1423|1422.3|1421.1|1424.5|1423.3|1421.3|1420.1|1567
1690465800000|2023-07-27 13:50:00|1422.2|1421|1422.8|1421.6|1423.5|1422.3|1421.4|1420.2|1409
1690466100000|2023-07-27 13:55:00|1422.7|1421.5|1422.7|1421.5|1423.7|1422.5|1421.3|1420.1|821
1690466400000|2023-07-27 14:00:00|1422.8|1421.6|1422.8|1421.6|1423.8|1422.6|1421|1419.8|1316
1690466700000|2023-07-27 14:05:00|1422.9|1421.7|1424.8|1423.6|1425.7|1424.5|1422.5|1421.3|864
1690467000000|2023-07-27 14:10:00|1425|1423.8|1424.2|1423|1425.3|1424.1|1423|1421.8|665
1690467300000|2023-07-27 14:15:00|1424.3|1423.1|1421.4|1420.2|1424.3|1423.1|1421|1419.8|1005
1690467600000|2023-07-27 14:20:00|1421.3|1420.1|1421.7|1420.5|1422.1|1420.9|1420.7|1419.5|1116
1690467900000|2023-07-27 14:25:00|1421.6|1420.4|1423.4|1422.2|1423.7|1422.5|1421.2|1420|755
1690468200000|2023-07-27 14:30:00|1423.3|1422.1|1427|1425.8|1427.2|1426|1423.2|1422|982
1690468500000|2023-07-27 14:35:00|1426.9|1425.7|1426.5|1425.3|1427.5|1426.3|1425.3|1424.1|915
1690468800000|2023-07-27 14:40:00|1426.3|1425.1|1426.8|1425.6|1427.8|1426.6|1426|1424.8|593
1690469100000|2023-07-27 14:45:00|1426.9|1425.7|1425.5|1424.3|1427.3|1426.1|1425|1423.8|964
1690469400000|2023-07-27 14:50:00|1425.4|1424.2|1422.4|1421.2|1426|1424.8|1421.8|1420.6|1178
1690469700000|2023-07-27 14:55:00|1422.3|1421.1|1419|1417.8|1422.9|1421.7|1419|1417.8|1202
1690470000000|2023-07-27 15:00:00|1418.9|1417.7|1418.7|1417.5|1421|1419.8|1418.5|1417.3|976
1690470300000|2023-07-27 15:05:00|1418.8|1417.6|1417.8|1416.6|1419.4|1418.2|1415.3|1414.1|1654
1690470600000|2023-07-27 15:10:00|1417.7|1416.5|1417.3|1416.1|1418.6|1417.4|1415.8|1414.6|686
1690470900000|2023-07-27 15:15:00|1417.5|1416.3|1415.5|1414.3|1417.6|1416.4|1415.1|1413.9|945
1690471200000|2023-07-27 15:20:00|1415.8|1414.6|1416.4|1415.2|1416.4|1415.2|1415.4|1414.2|394
1690471500000|2023-07-27 15:25:00|1416.6|1415.4|1415.9|1414.7|1416.6|1415.4|1415.1|1413.9|680
1690471800000|2023-07-27 15:30:00|1416.1|1414.9|1413.7|1412.5|1416.1|1414.9|1413.6|1412.4|1078
1690472100000|2023-07-27 15:35:00|1413.6|1412.4|1411|1409.8|1414.4|1413.2|1410.7|1409.5|894
1690472400000|2023-07-27 15:40:00|1411.2|1410|1408.1|1406.9|1411.7|1410.5|1407.6|1406.4|1085
1690472700000|2023-07-27 15:45:00|1407.5|1406.3|1404.2|1403|1407.7|1406.5|1403.2|1402|1576
1690473000000|2023-07-27 15:50:00|1404.4|1403.2|1405.1|1403.9|1406|1404.8|1404.2|1403|1074
1690473300000|2023-07-27 15:55:00|1404.9|1403.7|1406.2|1405|1406.3|1405.1|1404.1|1402.9|1076
1690473600000|2023-07-27 16:00:00|1405.9|1404.7|1403.9|1402.7|1406.7|1405.5|1403.9|1402.7|607
1690473900000|2023-07-27 16:05:00|1403.8|1402.6|1401.5|1400.3|1403.8|1402.6|1400.7|1399.5|1232
1690474200000|2023-07-27 16:10:00|1401.6|1400.4|1402.2|1401|1403.5|1402.3|1401.6|1400.4|621
1690474500000|2023-07-27 16:15:00|1402.3|1401.1|1404.9|1403.7|1404.9|1403.7|1401.2|1400|710
1690474800000|2023-07-27 16:20:00|1405.1|1403.9|1405.9|1404.7|1406.2|1405|1404.2|1403|822
1690475100000|2023-07-27 16:25:00|1406.1|1404.9|1405.7|1404.5|1406.9|1405.7|1405.4|1404.2|593
1690475400000|2023-07-27 16:30:00|1405.9|1404.7|1406.6|1405.4|1406.7|1405.5|1405.4|1404.2|348
1690475700000|2023-07-27 16:35:00|1406.7|1405.5|1408.5|1407.3|1409.2|1408|1406.7|1405.5|577
1690476000000|2023-07-27 16:40:00|1408.6|1407.4|1409.2|1408|1409.6|1408.4|1407.9|1406.7|524
1690476300000|2023-07-27 16:45:00|1409|1407.8|1411.2|1410|1411.4|1410.2|1408.5|1407.3|516
1690476600000|2023-07-27 16:50:00|1411.5|1410.3|1411.7|1410.5|1412.4|1411.2|1410.6|1409.4|637
1690476900000|2023-07-27 16:55:00|1411.8|1410.6|1411.9|1410.7|1412.7|1411.5|1410.5|1409.3|383
1690477200000|2023-07-27 17:00:00|1411.8|1410.6|1409.4|1408.2|1411.9|1410.7|1409.4|1408.2|520
1690477500000|2023-07-27 17:05:00|1409.5|1408.3|1409.7|1408.5|1410.3|1409.1|1409.1|1407.9|286
1690477800000|2023-07-27 17:10:00|1409.5|1408.3|1407.4|1406.2|1409.5|1408.3|1407.4|1406.2|336
1690478100000|2023-07-27 17:15:00|1407.3|1406.1|1406.5|1405.3|1407.4|1406.2|1406.3|1405.1|542
1690478400000|2023-07-27 17:20:00|1406.2|1405|1404.7|1403.5|1406.4|1405.2|1404.7|1403.5|538
1690478700000|2023-07-27 17:25:00|1404.6|1403.4|1404.9|1403.7|1405.2|1404|1404.2|1403|329
1690479000000|2023-07-27 17:30:00|1404.7|1403.5|1405.7|1404.5|1406.4|1405.2|1404.4|1403.2|482
1690479300000|2023-07-27 17:35:00|1405.5|1404.3|1405.1|1403.9|1406.2|1405|1404.9|1403.7|371
1690479600000|2023-07-27 17:40:00|1405|1403.8|1404.9|1403.7|1406.2|1405|1404.7|1403.5|359
1690479900000|2023-07-27 17:45:00|1404.7|1403.5|1405.5|1404.3|1405.9|1404.7|1404.7|1403.5|369
1690480200000|2023-07-27 17:50:00|1405.4|1404.2|1406.7|1405.5|1406.7|1405.5|1405.2|1404|378
1690480500000|2023-07-27 17:55:00|1406.8|1405.6|1406.7|1405.5|1407|1405.8|1406|1404.8|487
1690480800000|2023-07-27 18:00:00|1406.8|1405.6|1404.8|1403.6|1406.8|1405.6|1404.7|1403.5|721
1690481100000|2023-07-27 18:05:00|1404.9|1403.7|1400.4|1399.2|1405|1403.8|1400.2|1399|1367
1690481400000|2023-07-27 18:10:00|1400.5|1399.3|1400|1398.8|1400.5|1399.3|1398.4|1397.2|2300
1690481700000|2023-07-27 18:15:00|1400.3|1399.1|1398.6|1397.4|1400.5|1399.3|1398.2|1397|1307
1690502400000|2023-07-28 00:00:00|1398.9|1397.7|1393.1|1391.9|1399.2|1398|1390.9|1389.7|832
1690502700000|2023-07-28 00:05:00|1393.2|1392|1391.1|1389.9|1394.5|1393.3|1390.9|1389.7|217
1690503000000|2023-07-28 00:10:00|1391.2|1390|1393.3|1392.1|1393.6|1392.4|1391.2|1390|171
1690503300000|2023-07-28 00:15:00|1393.4|1392.2|1394|1392.8|1395.1|1393.9|1392.7|1391.5|245
1690503600000|2023-07-28 00:20:00|1393.4|1392.2|1391.2|1390|1393.4|1392.2|1391.1|1389.9|305
1690503900000|2023-07-28 00:25:00|1391.3|1390.1|1392.4|1391.2|1392.6|1391.4|1391.1|1389.9|95
1690504200000|2023-07-28 00:30:00|1392.3|1391.1|1394|1392.8|1394|1392.8|1392|1390.8|195
1690504500000|2023-07-28 00:35:00|1394.1|1392.9|1393.7|1392.5|1394.5|1393.3|1393.5|1392.3|211
1690504800000|2023-07-28 00:40:00|1393.8|1392.6|1396.1|1394.9|1396.1|1394.9|1393.7|1392.5|248
1690505100000|2023-07-28 00:45:00|1396.2|1395|1395.8|1394.6|1396.6|1395.4|1394.8|1393.6|178
1690505400000|2023-07-28 00:50:00|1395.7|1394.5|1396.1|1394.9|1396.3|1395.1|1395.3|1394.1|45
1690505700000|2023-07-28 00:55:00|1396.2|1395|1397.6|1396.4|1398.1|1396.9|1396.2|1395|396
1690506000000|2023-07-28 01:00:00|1397.8|1396.6|1401|1399.8|1401|1399.8|1397.5|1396.3|592
1690506300000|2023-07-28 01:05:00|1400.4|1399.2|1400.4|1399.2|1402|1400.8|1399.8|1398.6|496
1690506600000|2023-07-28 01:10:00|1400.3|1399.1|1402.1|1400.9|1402.1|1400.9|1399.4|1398.2|240
1690506900000|2023-07-28 01:15:00|1401.7|1400.5|1400.7|1399.5|1401.8|1400.6|1399.9|1398.7|90
1690507200000|2023-07-28 01:20:00|1400.6|1399.4|1401.3|1400.1|1402.3|1401.1|1400.3|1399.1|93
1690507500000|2023-07-28 01:25:00|1401.8|1400.6|1401.5|1400.3|1402.3|1401.1|1401.5|1400.3|241
1690507800000|2023-07-28 01:30:00|1401.3|1400.1|1400.1|1398.9|1401.3|1400.1|1399.4|1398.2|106
1690508100000|2023-07-28 01:35:00|1400.2|1399|1402.2|1401|1403.2|1402|1400.2|1399|309
1690508400000|2023-07-28 01:40:00|1402.1|1400.9|1401|1399.8|1402.1|1400.9|1401|1399.8|52
1690508700000|2023-07-28 01:45:00|1400.9|1399.7|1400.8|1399.6|1401.3|1400.1|1400.2|1399|59
1690509000000|2023-07-28 01:50:00|1400.9|1399.7|1400.2|1399|1400.9|1399.7|1399.8|1398.6|157
1690509300000|2023-07-28 01:55:00|1400.1|1398.9|1400|1398.8|1400.3|1399.1|1399.5|1398.3|77
1690509600000|2023-07-28 02:00:00|1399.7|1398.5|1399.5|1398.3|1400.5|1399.3|1399.5|1398.3|98
1690509900000|2023-07-28 02:05:00|1399.2|1398|1396.9|1395.7|1399.2|1398|1396.3|1395.1|232
1690510200000|2023-07-28 02:10:00|1396.8|1395.6|1394.8|1393.6|1396.8|1395.6|1394.6|1393.4|187
1690510500000|2023-07-28 02:15:00|1395.2|1394|1395.2|1394|1395.7|1394.5|1394.9|1393.7|66
1690510800000|2023-07-28 02:20:00|1395.1|1393.9|1394.8|1393.6|1395.2|1394|1394.4|1393.2|99
1690511100000|2023-07-28 02:25:00|1394.6|1393.4|1396.8|1395.6|1396.9|1395.7|1394.6|1393.4|98
1690511400000|2023-07-28 02:30:00|1396.7|1395.5|1398.4|1397.2|1398.4|1397.2|1396.1|1394.9|112
1690511700000|2023-07-28 02:35:00|1398.2|1397|1398.1|1396.9|1399.5|1398.3|1398.1|1396.9|34
1690512000000|2023-07-28 02:40:00|1398|1396.8|1398.9|1397.7|1399.3|1398.1|1398|1396.8|33
1690512300000|2023-07-28 02:45:00|1399|1397.8|1399.3|1398.1|1399.6|1398.4|1398.2|1397|38
1690512600000|2023-07-28 02:50:00|1399.4|1398.2|1399.9|1398.7|1399.9|1398.7|1398.5|1397.3|57
1690512900000|2023-07-28 02:55:00|1399.8|1398.6|1401|1399.8|1401.1|1399.9|1399.2|1398|70
1690513200000|2023-07-28 03:00:00|1400.9|1399.7|1400.3|1399.1|1401.2|1400|1400.3|1399.1|57
1690513500000|2023-07-28 03:05:00|1400.4|1399.2|1399.9|1398.7|1400.4|1399.2|1399.8|1398.6|26
1690513800000|2023-07-28 03:10:00|1400|1398.8|1400.9|1399.7|1400.9|1399.7|1399.7|1398.5|22
1690514100000|2023-07-28 03:15:00|1400.8|1399.6|1401|1399.8|1401.3|1400.1|1400.8|1399.6|23
1690514400000|2023-07-28 03:20:00|1401.1|1399.9|1400.3|1399.1|1401.3|1400.1|1400|1398.8|51
1690514700000|2023-07-28 03:25:00|1400.5|1399.3|1401.1|1399.9|1401.3|1400.1|1400.4|1399.2|41
1690515000000|2023-07-28 03:30:00|1401|1399.8|1401.1|1399.9|1401.3|1400.1|1400.9|1399.7|35
1690515300000|2023-07-28 03:35:00|1401|1399.8|1400|1398.8|1401|1399.8|1399.9|1398.7|18
1690515600000|2023-07-28 03:40:00|1400.1|1398.9|1399.5|1398.3|1400.1|1398.9|1399.4|1398.2|20
1690515900000|2023-07-28 03:45:00|1399.2|1398|1398.8|1397.6|1399.5|1398.3|1398.3|1397.1|38
1690516200000|2023-07-28 03:50:00|1398.9|1397.7|1400.6|1399.4|1400.8|1399.6|1398.8|1397.6|73
1690516500000|2023-07-28 03:55:00|1400.5|1399.3|1400.6|1399.4|1400.8|1399.6|1400.3|1399.1|27
1690516800000|2023-07-28 04:00:00|1400.7|1399.5|1401|1399.8|1401.3|1400.1|1400.6|1399.4|42
1690517100000|2023-07-28 04:05:00|1401.1|1399.9|1401.1|1399.9|1401.3|1400.1|1400.9|1399.7|30
1690517400000|2023-07-28 04:10:00|1401|1399.8|1400.2|1399|1401.1|1399.9|1400.2|1399|66
1690517700000|2023-07-28 04:15:00|1400.3|1399.1|1400.3|1399.1|1400.7|1399.5|1400.1|1398.9|30
1690518000000|2023-07-28 04:20:00|1400.4|1399.2|1400.4|1399.2|1400.7|1399.5|1400.3|1399.1|17
1690518300000|2023-07-28 04:25:00|1400.5|1399.3|1400.2|1399|1400.6|1399.4|1400.2|1399|19
1690518600000|2023-07-28 04:30:00|1400.3|1399.1|1399.7|1398.5|1400.3|1399.1|1399.7|1398.5|15
1690518900000|2023-07-28 04:35:00|1399.4|1398.2|1399.1|1397.9|1399.4|1398.2|1398.6|1397.4|55
1690519200000|2023-07-28 04:40:00|1399|1397.8|1398.7|1397.5|1399|1397.8|1398.7|1397.5|12
1690519500000|2023-07-28 04:45:00|1398.8|1397.6|1399.3|1398.1|1399.3|1398.1|1398.4|1397.2|38
1690519800000|2023-07-28 04:50:00|1399|1397.8|1398.4|1397.2|1399.2|1398|1398.4|1397.2|53
1690520100000|2023-07-28 04:55:00|1398.3|1397.1|1398.8|1397.6|1398.9|1397.7|1397.9|1396.7|30
1690520400000|2023-07-28 05:00:00|1398.9|1397.7|1399.4|1398.2|1399.7|1398.5|1398.9|1397.7|40
1690520700000|2023-07-28 05:05:00|1399.6|1398.4|1399.3|1398.1|1399.6|1398.4|1398.9|1397.7|14
1690521000000|2023-07-28 05:10:00|1399.4|1398.2|1400|1398.8|1400.6|1399.4|1399.4|1398.2|27
1690521300000|2023-07-28 05:15:00|1399.8|1398.6|1399.3|1398.1|1400|1398.8|1399.2|1398|51
1690521600000|2023-07-28 05:20:00|1399.2|1398|1399.7|1398.5|1399.8|1398.6|1398.8|1397.6|21
1690521900000|2023-07-28 05:25:00|1399.8|1398.6|1399.4|1398.2|1399.9|1398.7|1399.4|1398.2|21
1690522200000|2023-07-28 05:30:00|1399.5|1398.3|1398.3|1397.1|1399.6|1398.4|1397.7|1396.5|56
1690522500000|2023-07-28 05:35:00|1398.2|1397|1398.8|1397.6|1398.9|1397.7|1397.4|1396.2|81
1690522800000|2023-07-28 05:40:00|1398.7|1397.5|1399.4|1398.2|1399.8|1398.6|1398.4|1397.2|71
1690523100000|2023-07-28 05:45:00|1399.7|1398.5|1399.3|1398.1|1399.7|1398.5|1398.9|1397.7|20
1690523400000|2023-07-28 05:50:00|1399.2|1398|1398.9|1397.7|1399.8|1398.6|1398.9|1397.7|16
1690523700000|2023-07-28 05:55:00|1398.6|1397.4|1398.2|1397|1398.6|1397.4|1397.7|1396.5|54
1690524000000|2023-07-28 06:00:00|1398.3|1397.1|1397.1|1395.9|1398.3|1397.1|1396.9|1395.7|175
1690524300000|2023-07-28 06:05:00|1396.9|1395.7|1397.2|1396|1398.7|1397.5|1396.9|1395.7|259
1690524600000|2023-07-28 06:10:00|1397.1|1395.9|1397.6|1396.4|1398.2|1397|1396.9|1395.7|158
1690524900000|2023-07-28 06:15:00|1397.5|1396.3|1397.7|1396.5|1397.7|1396.5|1396.4|1395.2|48
1690525200000|2023-07-28 06:20:00|1397.4|1396.2|1399|1397.8|1399.1|1397.9|1397.2|1396|277
1690525500000|2023-07-28 06:25:00|1399.4|1398.2|1399.2|1398|1400.1|1398.9|1399.1|1397.9|138
1690525800000|2023-07-28 06:30:00|1399.1|1397.9|1398.6|1397.4|1399.2|1398|1398.3|1397.1|14
1690526100000|2023-07-28 06:35:00|1398.5|1397.3|1399.6|1398.4|1399.6|1398.4|1398.1|1396.9|77
1690526400000|2023-07-28 06:40:00|1399.7|1398.5|1398.8|1397.6|1400.1|1398.9|1398.3|1397.1|128
1690526700000|2023-07-28 06:45:00|1398.7|1397.5|1398.2|1397|1398.8|1397.6|1397.2|1396|206
1690527000000|2023-07-28 06:50:00|1398|1396.8|1396.6|1395.4|1398.9|1397.7|1396.6|1395.4|115
1690527300000|2023-07-28 06:55:00|1396.7|1395.5|1397.2|1396|1397.4|1396.2|1396.7|1395.5|196
1690527600000|2023-07-28 07:00:00|1397.6|1396.4|1397.4|1396.2|1398.2|1397|1395.9|1394.7|153
1690527900000|2023-07-28 07:05:00|1397.3|1396.1|1393.8|1392.6|1397.3|1396.1|1393.7|1392.5|196
1690528200000|2023-07-28 07:10:00|1393.7|1392.5|1396.3|1395.1|1396.3|1395.1|1393.4|1392.2|102
1690528500000|2023-07-28 07:15:00|1396.8|1395.6|1398.8|1397.6|1398.8|1397.6|1396.8|1395.6|78
1690528800000|2023-07-28 07:20:00|1398.6|1397.4|1394.1|1392.9|1398.7|1397.5|1394.1|1392.9|162
1690529100000|2023-07-28 07:25:00|1393.9|1392.7|1393.8|1392.6|1394.5|1393.3|1392|1390.8|138
1690529400000|2023-07-28 07:30:00|1394|1392.8|1392.6|1391.4|1394.9|1393.7|1392.1|1390.9|80
1690529700000|2023-07-28 07:35:00|1392.7|1391.5|1393.1|1391.9|1393.2|1392|1390.5|1389.3|166
1690530000000|2023-07-28 07:40:00|1393.2|1392|1392.9|1391.7|1394.5|1393.3|1392.7|1391.5|60
1690530300000|2023-07-28 07:45:00|1392.8|1391.6|1389|1387.8|1393|1391.8|1388|1386.8|145
1690530600000|2023-07-28 07:50:00|1389.2|1388|1391|1389.8|1391.1|1389.9|1389|1387.8|170
1690530900000|2023-07-28 07:55:00|1390.6|1389.4|1391.9|1390.7|1391.9|1390.7|1388.6|1387.4|116
1690531200000|2023-07-28 08:00:00|1391.7|1390.5|1391.1|1389.9|1391.9|1390.7|1389.9|1388.7|122
1690531500000|2023-07-28 08:05:00|1391.4|1390.2|1391|1389.8|1391.7|1390.5|1391|1389.8|66
1690531800000|2023-07-28 08:10:00|1391.1|1389.9|1391.8|1390.6|1391.8|1390.6|1390.9|1389.7|83
1690532100000|2023-07-28 08:15:00|1391.9|1390.7|1391|1389.8|1391.9|1390.7|1390.7|1389.5|53
1690532400000|2023-07-28 08:20:00|1390.9|1389.7|1391.8|1390.6|1391.9|1390.7|1390.3|1389.1|57
1690532700000|2023-07-28 08:25:00|1391.6|1390.4|1390|1388.8|1391.6|1390.4|1389.7|1388.5|94
1690533000000|2023-07-28 08:30:00|1389.9|1388.7|1389.9|1388.7|1390|1388.8|1388.9|1387.7|44
1690533300000|2023-07-28 08:35:00|1390|1388.8|1389.4|1388.2|1390|1388.8|1388.7|1387.5|24
1690533600000|2023-07-28 08:40:00|1389.2|1388|1390.6|1389.4|1391|1389.8|1388.9|1387.7|116
1690533900000|2023-07-28 08:45:00|1390.4|1389.2|1389.9|1388.7|1390.9|1389.7|1389.5|1388.3|50
1690534200000|2023-07-28 08:50:00|1389.8|1388.6|1388.9|1387.7|1390.8|1389.6|1388.9|1387.7|86
1690534500000|2023-07-28 08:55:00|1388.8|1387.6|1389.7|1388.5|1389.7|1388.5|1388.8|1387.6|53
1690534800000|2023-07-28 09:00:00|1389.6|1388.4|1390.7|1389.5|1390.7|1389.5|1389.1|1387.9|67
1690535100000|2023-07-28 09:05:00|1390.9|1389.7|1390.5|1389.3|1390.9|1389.7|1389.9|1388.7|35
1690535400000|2023-07-28 09:10:00|1390.4|1389.2|1390.5|1389.3|1390.7|1389.5|1390.1|1388.9|32
1690535700000|2023-07-28 09:15:00|1390.4|1389.2|1391.5|1390.3|1391.6|1390.4|1389.6|1388.4|51
1690536000000|2023-07-28 09:20:00|1391.6|1390.4|1390.1|1388.9|1391.6|1390.4|1390.1|1388.9|31
1690536300000|2023-07-28 09:25:00|1390.2|1389|1389.7|1388.5|1390.7|1389.5|1389.7|1388.5|148
1690536600000|2023-07-28 09:30:00|1389.6|1388.4|1391.8|1390.6|1392.1|1390.9|1389.6|1388.4|47
1690536900000|2023-07-28 09:35:00|1391.7|1390.5|1390.1|1388.9|1392|1390.8|1390|1388.8|106
1690537200000|2023-07-28 09:40:00|1390|1388.8|1389.6|1388.4|1390.6|1389.4|1389.2|1388|69
1690537500000|2023-07-28 09:45:00|1389.7|1388.5|1390.2|1389|1391.2|1390|1389.6|1388.4|141
1690537800000|2023-07-28 09:50:00|1390.3|1389.1|1390.1|1388.9|1390.3|1389.1|1388.6|1387.4|73
1690538100000|2023-07-28 09:55:00|1390.2|1389|1389.5|1388.3|1390.2|1389|1389.5|1388.3|50
1690538400000|2023-07-28 10:00:00|1389.7|1388.5|1389.6|1388.4|1391.1|1389.9|1389.2|1388|76
1690538700000|2023-07-28 10:05:00|1389.9|1388.7|1389.7|1388.5|1389.9|1388.7|1389.2|1388|24
1690539000000|2023-07-28 10:10:00|1389.9|1388.7|1390.7|1389.5|1391|1389.8|1388.5|1387.3|122
1690539300000|2023-07-28 10:15:00|1390.6|1389.4|1389.1|1387.9|1390.6|1389.4|1389.1|1387.9|50
1690539600000|2023-07-28 10:20:00|1389|1387.8|1388.5|1387.3|1389|1387.8|1387.8|1386.6|87
1690539900000|2023-07-28 10:25:00|1388.7|1387.5|1389.7|1388.5|1389.7|1388.5|1388.6|1387.4|44
1690540200000|2023-07-28 10:30:00|1389.8|1388.6|1389.3|1388.1|1390|1388.8|1388.6|1387.4|105
1690540500000|2023-07-28 10:35:00|1389.5|1388.3|1388.2|1387|1389.5|1388.3|1388.1|1386.9|113
1690540800000|2023-07-28 10:40:00|1388.1|1386.9|1388.7|1387.5|1388.7|1387.5|1388|1386.8|25
1690541100000|2023-07-28 10:45:00|1388.6|1387.4|1386.2|1385|1388.7|1387.5|1385.2|1384|223
1690541400000|2023-07-28 10:50:00|1386.3|1385.1|1388.4|1387.2|1388.5|1387.3|1386.3|1385.1|188
1690541700000|2023-07-28 10:55:00|1388.2|1387|1391.2|1390|1391.2|1390|1388.1|1386.9|129
1690542000000|2023-07-28 11:00:00|1391.1|1389.9|1390.1|1388.9|1391.2|1390|1389.9|1388.7|106
1690542300000|2023-07-28 11:05:00|1390.2|1389|1391|1389.8|1391.3|1390.1|1390.2|1389|46
1690542600000|2023-07-28 11:10:00|1391.1|1389.9|1391.1|1389.9|1391.5|1390.3|1390|1388.8|63
1690542900000|2023-07-28 11:15:00|1391|1389.8|1388.9|1387.7|1391|1389.8|1388.9|1387.7|84
1690543200000|2023-07-28 11:20:00|1389.1|1387.9|1389.5|1388.3|1389.6|1388.4|1388.8|1387.6|66
1690543500000|2023-07-28 11:25:00|1389.7|1388.5|1389.2|1388|1389.7|1388.5|1389.2|1388|107
1690543800000|2023-07-28 11:30:00|1389.4|1388.2|1390.1|1388.9|1390.2|1389|1389.2|1388|20
1690544100000|2023-07-28 11:35:00|1390.2|1389|1390|1388.8|1390.2|1389|1389.6|1388.4|69
1690544400000|2023-07-28 11:40:00|1389.9|1388.7|1391|1389.8|1392.3|1391.1|1389.9|1388.7|154
1690544700000|2023-07-28 11:45:00|1391.2|1390|1390.4|1389.2|1392.2|1391|1390|1388.8|65
1690545000000|2023-07-28 11:50:00|1390.3|1389.1|1389|1387.8|1390.5|1389.3|1389|1387.8|88
1690545300000|2023-07-28 11:55:00|1389.1|1387.9|1389|1387.8|1389.4|1388.2|1388.7|1387.5|65
1690545600000|2023-07-28 12:00:00|1388.9|1387.7|1389.2|1388|1389.9|1388.7|1388.7|1387.5|151
1690545900000|2023-07-28 12:05:00|1389.5|1388.3|1389.5|1388.3|1390.2|1389|1389.2|1388|150
1690546200000|2023-07-28 12:10:00|1389.4|1388.2|1390.2|1389|1390.7|1389.5|1387.8|1386.6|157
1690546500000|2023-07-28 12:15:00|1390.6|1389.4|1391|1389.8|1391.1|1389.9|1390.3|1389.1|125
1690546800000|2023-07-28 12:20:00|1390.9|1389.7|1389.2|1388|1391.2|1390|1389.2|1388|115
1690547100000|2023-07-28 12:25:00|1389.3|1388.1|1389.2|1388|1389.7|1388.5|1388.7|1387.5|189
1690547400000|2023-07-28 12:30:00|1389.3|1388.1|1389.2|1388|1389.3|1388.1|1388|1386.8|265
1690547700000|2023-07-28 12:35:00|1389.1|1387.9|1386.5|1385.3|1389.2|1388|1386.5|1385.3|235
1690548000000|2023-07-28 12:40:00|1386.4|1385.2|1388.5|1387.3|1389.1|1387.9|1384.9|1383.7|441
1690551000000|2023-07-28 13:30:00|1391.3|1390.1|1385.3|1384.1|1391.6|1390.4|1384.8|1383.6|3293
1690551300000|2023-07-28 13:35:00|1385.5|1384.3|1383.8|1382.6|1386.3|1385.1|1381.9|1380.7|1723
1690551600000|2023-07-28 13:40:00|1383.9|1382.7|1387.1|1385.9|1388.9|1387.7|1383.9|1382.7|1723
1690551900000|2023-07-28 13:45:00|1387.3|1386.1|1386.8|1385.6|1387.9|1386.7|1385.1|1383.9|1815
1690552200000|2023-07-28 13:50:00|1386.9|1385.7|1387.1|1385.9|1387.4|1386.2|1384.7|1383.5|1300
1690552500000|2023-07-28 13:55:00|1387.2|1386|1389.1|1387.9|1389.4|1388.2|1386.8|1385.6|1097
1690552800000|2023-07-28 14:00:00|1389|1387.8|1391.5|1390.3|1391.9|1390.7|1388.6|1387.4|1032
1690553100000|2023-07-28 14:05:00|1391.6|1390.4|1392.5|1391.3|1393.4|1392.2|1390.4|1389.2|1002
1690553400000|2023-07-28 14:10:00|1392.6|1391.4|1392.6|1391.4|1394.1|1392.9|1392.2|1391|1433
1690553700000|2023-07-28 14:15:00|1392.5|1391.3|1394.8|1393.6|1395.3|1394.1|1392.5|1391.3|955
1690554000000|2023-07-28 14:20:00|1394.7|1393.5|1392.4|1391.2|1394.8|1393.6|1391.9|1390.7|1072
1690554300000|2023-07-28 14:25:00|1392.7|1391.5|1391.4|1390.2|1393.1|1391.9|1390.6|1389.4|665
1690554600000|2023-07-28 14:30:00|1391.7|1390.5|1389.4|1388.2|1391.7|1390.5|1389.1|1387.9|794
1690554900000|2023-07-28 14:35:00|1389.5|1388.3|1386.4|1385.2|1390.1|1388.9|1385.9|1384.7|790
1690555200000|2023-07-28 14:40:00|1386.5|1385.3|1384.2|1383|1386.5|1385.3|1383.7|1382.5|808
1690555500000|2023-07-28 14:45:00|1384.1|1382.9|1387.8|1386.6|1387.8|1386.6|1383.9|1382.7|840
1690555800000|2023-07-28 14:50:00|1387.9|1386.7|1388.9|1387.7|1388.9|1387.7|1386.8|1385.6|717
1690556100000|2023-07-28 14:55:00|1389|1387.8|1388.6|1387.4|1389.8|1388.6|1388.2|1387|558
1690556400000|2023-07-28 15:00:00|1388.5|1387.3|1389.8|1388.6|1390.1|1388.9|1388.3|1387.1|344
1690556700000|2023-07-28 15:05:00|1389.9|1388.7|1392.3|1391.1|1392.3|1391.1|1389.3|1388.1|667
1690557000000|2023-07-28 15:10:00|1392.2|1391|1391.8|1390.6|1393.3|1392.1|1391.5|1390.3|629
1690557300000|2023-07-28 15:15:00|1391.9|1390.7|1390.7|1389.5|1392.8|1391.6|1390.7|1389.5|481
1690557600000|2023-07-28 15:20:00|1390.8|1389.6|1394.3|1393.1|1394.8|1393.6|1390.4|1389.2|486
1690557900000|2023-07-28 15:25:00|1394.4|1393.2|1393.6|1392.4|1395.3|1394.1|1393.4|1392.2|454
1690558200000|2023-07-28 15:30:00|1393.5|1392.3|1397.8|1396.6|1397.8|1396.6|1393.1|1391.9|864
1690558500000|2023-07-28 15:35:00|1398|1396.8|1399.3|1398.1|1399.3|1398.1|1395.5|1394.3|655
1690558800000|2023-07-28 15:40:00|1399.1|1397.9|1398.8|1397.6|1400.3|1399.1|1397|1395.8|1036
1690559100000|2023-07-28 15:45:00|1399.1|1397.9|1393.8|1392.6|1399.8|1398.6|1393.1|1391.9|1207
1690559400000|2023-07-28 15:50:00|1394.1|1392.9|1390.4|1389.2|1394.3|1393.1|1389.7|1388.5|552
1690559700000|2023-07-28 15:55:00|1390.3|1389.1|1389.9|1388.7|1390.4|1389.2|1388.1|1386.9|759
1690560000000|2023-07-28 16:00:00|1389.8|1388.6|1390.8|1389.6|1391|1389.8|1388.6|1387.4|412
1690560300000|2023-07-28 16:05:00|1390.9|1389.7|1392.5|1391.3|1392.7|1391.5|1390.1|1388.9|512
1690560600000|2023-07-28 16:10:00|1392.4|1391.2|1388.9|1387.7|1392.4|1391.2|1388.8|1387.6|479
1690560900000|2023-07-28 16:15:00|1388.8|1387.6|1388.9|1387.7|1389.1|1387.9|1387.8|1386.6|305
1690561200000|2023-07-28 16:20:00|1388.8|1387.6|1387.6|1386.4|1389.4|1388.2|1386.3|1385.1|540
1690561500000|2023-07-28 16:25:00|1387.8|1386.6|1388.8|1387.6|1389.1|1387.9|1387.3|1386.1|281
1690561800000|2023-07-28 16:30:00|1388.7|1387.5|1387.8|1386.6|1389|1387.8|1387.3|1386.1|275
1690562100000|2023-07-28 16:35:00|1388|1386.8|1386.8|1385.6|1388.8|1387.6|1386.6|1385.4|300
1690562400000|2023-07-28 16:40:00|1386.6|1385.4|1386.1|1384.9|1387.9|1386.7|1386.1|1384.9|515
1690562700000|2023-07-28 16:45:00|1385.9|1384.7|1385.6|1384.4|1386.2|1385|1385.1|1383.9|1029
1690563000000|2023-07-28 16:50:00|1385.9|1384.7|1385.4|1384.2|1385.9|1384.7|1384.9|1383.7|439
1690563300000|2023-07-28 16:55:00|1385|1383.8|1386.1|1384.9|1386.7|1385.5|1384.9|1383.7|507
1690563600000|2023-07-28 17:00:00|1386|1384.8|1386.6|1385.4|1386.6|1385.4|1384.4|1383.2|781
1690563900000|2023-07-28 17:05:00|1386.4|1385.2|1387.6|1386.4|1387.6|1386.4|1385.9|1384.7|458
1690564200000|2023-07-28 17:10:00|1387.4|1386.2|1387.6|1386.4|1388.1|1386.9|1386.8|1385.6|219
1690564500000|2023-07-28 17:15:00|1387.5|1386.3|1386.6|1385.4|1388|1386.8|1386.6|1385.4|163
1690564800000|2023-07-28 17:20:00|1386.3|1385.1|1387.2|1386|1387.6|1386.4|1386.1|1384.9|309
1690565100000|2023-07-28 17:25:00|1387.1|1385.9|1386.4|1385.2|1387.4|1386.2|1386.1|1384.9|281
1690565400000|2023-07-28 17:30:00|1386.1|1384.9|1384.9|1383.7|1386.4|1385.2|1384.7|1383.5|391
1690565700000|2023-07-28 17:35:00|1384.7|1383.5|1384.7|1383.5|1385.1|1383.9|1384.2|1383|516
1690566000000|2023-07-28 17:40:00|1384.6|1383.4|1384.5|1383.3|1384.9|1383.7|1384.2|1383|305
1690566300000|2023-07-28 17:45:00|1384.6|1383.4|1383.7|1382.5|1384.9|1383.7|1382.9|1381.7|515
1690566600000|2023-07-28 17:50:00|1383.6|1382.4|1384.4|1383.2|1384.4|1383.2|1383.4|1382.2|746
1690566900000|2023-07-28 17:55:00|1384.3|1383.1|1384.6|1383.4|1385.3|1384.1|1383.9|1382.7|540
1690567200000|2023-07-28 18:00:00|1384.4|1383.2|1384.6|1383.4|1384.6|1383.4|1383.6|1382.4|761
1690567500000|2023-07-28 18:05:00|1384.7|1383.5|1386|1384.8|1386|1384.8|1384.1|1382.9|1042
1690567800000|2023-07-28 18:10:00|1385.9|1384.7|1384.7|1383.5|1386.2|1385|1384.5|1383.3|1889
1690568100000|2023-07-28 18:15:00|1384.8|1383.6|1385.4|1384.2|1386.6|1385.4|1384.2|1383|1276
1690762200000|2023-07-31 00:10:00|1367.5|1366.3|1366.6|1365.4|1367.6|1366.4|1366.6|1365.4|59
1690762500000|2023-07-31 00:15:00|1366.2|1365|1367.7|1366.5|1368.6|1367.4|1366|1364.8|257
1690762800000|2023-07-31 00:20:00|1367.6|1366.4|1368.8|1367.6|1369.3|1368.1|1367.5|1366.3|127
1690763100000|2023-07-31 00:25:00|1368.9|1367.7|1367.8|1366.6|1369.1|1367.9|1367.5|1366.3|163
1690763400000|2023-07-31 00:30:00|1368.1|1366.9|1369.8|1368.6|1369.9|1368.7|1367.8|1366.6|98
1690763700000|2023-07-31 00:35:00|1370.1|1368.9|1368.3|1367.1|1370.4|1369.2|1367.5|1366.3|156
1690764000000|2023-07-31 00:40:00|1368.2|1367|1366.5|1365.3|1368.3|1367.1|1366.5|1365.3|182
1690764300000|2023-07-31 00:45:00|1368.1|1366.9|1369.2|1368|1369.8|1368.6|1367.9|1366.7|140
1690764600000|2023-07-31 00:50:00|1369|1367.8|1369.1|1367.9|1369.6|1368.4|1368.6|1367.4|83
1690764900000|2023-07-31 00:55:00|1369|1367.8|1367.3|1366.1|1369.3|1368.1|1367.2|1366|202
1690765200000|2023-07-31 01:00:00|1367.2|1366|1365.6|1364.4|1367.7|1366.5|1364.8|1363.6|667
1690765500000|2023-07-31 01:05:00|1365.7|1364.5|1366.2|1365|1366.4|1365.2|1365.4|1364.2|112
1690765800000|2023-07-31 01:10:00|1366.1|1364.9|1366.9|1365.7|1367.2|1366|1365.9|1364.7|214
1690766100000|2023-07-31 01:15:00|1366.7|1365.5|1367.7|1366.5|1368.1|1366.9|1366.7|1365.5|117
1690766400000|2023-07-31 01:20:00|1367.6|1366.4|1365.9|1364.7|1367.6|1366.4|1365.9|1364.7|110
1690766700000|2023-07-31 01:25:00|1366.1|1364.9|1367.4|1366.2|1367.7|1366.5|1366.1|1364.9|110
1690767000000|2023-07-31 01:30:00|1367.3|1366.1|1367.3|1366.1|1367.7|1366.5|1367.1|1365.9|72
1690767300000|2023-07-31 01:35:00|1367.4|1366.2|1367.4|1366.2|1367.7|1366.5|1367.2|1366|77
1690767600000|2023-07-31 01:40:00|1367.3|1366.1|1367.2|1366|1367.7|1366.5|1366.7|1365.5|74
1690767900000|2023-07-31 01:45:00|1367.4|1366.2|1366.1|1364.9|1367.4|1366.2|1365.9|1364.7|202
1690768200000|2023-07-31 01:50:00|1366.2|1365|1364.9|1363.7|1366.2|1365|1364.9|1363.7|278
1690768500000|2023-07-31 01:55:00|1365|1363.8|1365.4|1364.2|1365.4|1364.2|1364.9|1363.7|174
1690768800000|2023-07-31 02:00:00|1365.7|1364.5|1366.4|1365.2|1366.7|1365.5|1365.4|1364.2|124
1690769100000|2023-07-31 02:05:00|1366.6|1365.4|1366.4|1365.2|1366.7|1365.5|1366.2|1365|141
1690769400000|2023-07-31 02:10:00|1366.6|1365.4|1366.2|1365|1366.7|1365.5|1366|1364.8|198
1690769700000|2023-07-31 02:15:00|1366.4|1365.2|1365.9|1364.7|1366.4|1365.2|1365.9|1364.7|31
1690770000000|2023-07-31 02:20:00|1366.2|1365|1367.2|1366|1367.4|1366.2|1365.9|1364.7|73
1690770300000|2023-07-31 02:25:00|1366.8|1365.6|1366|1364.8|1366.8|1365.6|1365.9|1364.7|63
1690770600000|2023-07-31 02:30:00|1365.9|1364.7|1365.4|1364.2|1366|1364.8|1365.2|1364|252
1690770900000|2023-07-31 02:35:00|1365.5|1364.3|1365.1|1363.9|1365.7|1364.5|1365.1|1363.9|112
1690771200000|2023-07-31 02:40:00|1365.2|1364|1365.4|1364.2|1365.7|1364.5|1364.9|1363.7|126
1690771500000|2023-07-31 02:45:00|1365.5|1364.3|1365|1363.8|1365.6|1364.4|1364.7|1363.5|161
1690771800000|2023-07-31 02:50:00|1364.9|1363.7|1364.6|1363.4|1365.2|1364|1364.5|1363.3|64
1690772100000|2023-07-31 02:55:00|1364.5|1363.3|1364.6|1363.4|1364.7|1363.5|1363.9|1362.7|90
1690772400000|2023-07-31 03:00:00|1364.7|1363.5|1362|1360.8|1364.7|1363.5|1361.7|1360.5|244
1690772700000|2023-07-31 03:05:00|1362.1|1360.9|1362.5|1361.3|1362.5|1361.3|1362|1360.8|48
1690773000000|2023-07-31 03:10:00|1362.7|1361.5|1360.6|1359.4|1362.8|1361.6|1360.6|1359.4|204
1690773300000|2023-07-31 03:15:00|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360|1358.8|198
1690773600000|2023-07-31 03:20:00|1360.9|1359.7|1360.7|1359.5|1361.2|1360|1360.7|1359.5|125
1690773900000|2023-07-31 03:25:00|1360.5|1359.3|1361|1359.8|1361.2|1360|1360.5|1359.3|179
1690774200000|2023-07-31 03:30:00|1361.2|1360|1360.5|1359.3|1361.2|1360|1360.5|1359.3|50
1690774500000|2023-07-31 03:35:00|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.2|1359|102
1690774800000|2023-07-31 03:40:00|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360|1358.8|53
1690775100000|2023-07-31 03:45:00|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.2|1359|20
1690775400000|2023-07-31 03:50:00|||||||||16
1690775700000|2023-07-31 03:55:00|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|29
1690776000000|2023-07-31 04:00:00|1360.8|1359.6|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|45
1690776300000|2023-07-31 04:05:00|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.1|1358.9|103
1690776600000|2023-07-31 04:10:00|||||||||27
1690776900000|2023-07-31 04:15:00|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.3|1359.1|95
1690777200000|2023-07-31 04:20:00|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|18
1690777500000|2023-07-31 04:25:00|1360.7|1359.5|1360.2|1359|1360.8|1359.6|1360.1|1358.9|159
1690777800000|2023-07-31 04:30:00|1360.3|1359.1|1360.3|1359.1|1360.5|1359.3|1360.1|1358.9|91
1690778100000|2023-07-31 04:35:00|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.2|1359|147
1690778400000|2023-07-31 04:40:00|1360.3|1359.1|1360.5|1359.3|1360.7|1359.5|1360.3|1359.1|30
1690778700000|2023-07-31 04:45:00|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|24
1690779000000|2023-07-31 04:50:00|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.4|1359.2|31
1690779300000|2023-07-31 04:55:00|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|34
1690779600000|2023-07-31 05:00:00|1360.3|1359.1|1360.1|1358.9|1360.5|1359.3|1360|1358.8|76
1690779900000|2023-07-31 05:05:00|1360|1358.8|1359.6|1358.4|1360.2|1359|1359.3|1358.1|61
1690780200000|2023-07-31 05:10:00|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1358.8|1357.6|119
1690780500000|2023-07-31 05:15:00|1359.1|1357.9|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|87
1690780800000|2023-07-31 05:20:00|1359.2|1358|1357.1|1355.9|1359.3|1358.1|1357.1|1355.9|205
1690781100000|2023-07-31 05:25:00|1357|1355.8|1357.7|1356.5|1357.8|1356.6|1356.9|1355.7|108
1690781400000|2023-07-31 05:30:00|1357.6|1356.4|1357.6|1356.4|1358.1|1356.9|1357.3|1356.1|142
1690781700000|2023-07-31 05:35:00|1357.4|1356.2|1357.8|1356.6|1357.8|1356.6|1356.8|1355.6|119
1690782000000|2023-07-31 05:40:00|1357.7|1356.5|1358.6|1357.4|1358.8|1357.6|1357.3|1356.1|167
1690782300000|2023-07-31 05:45:00|1358.5|1357.3|1358.4|1357.2|1359.2|1358|1358.3|1357.1|254
1690782600000|2023-07-31 05:50:00|1358.3|1357.1|1358.8|1357.6|1359.1|1357.9|1358.1|1356.9|209
1690782900000|2023-07-31 05:55:00|1358.6|1357.4|1358.3|1357.1|1358.8|1357.6|1358.1|1356.9|116
1690783200000|2023-07-31 06:00:00|1358.4|1357.2|1358.8|1357.6|1359|1357.8|1358.4|1357.2|35
1690783500000|2023-07-31 06:05:00|1358.7|1357.5|1358.8|1357.6|1359.1|1357.9|1358.3|1357.1|48
1690783800000|2023-07-31 06:10:00|1358.9|1357.7|1359.2|1358|1359.3|1358.1|1358.8|1357.6|161
1690784100000|2023-07-31 06:15:00|1359.1|1357.9|1359.1|1357.9|1359.8|1358.6|1358.5|1357.3|384
1690784400000|2023-07-31 06:20:00|1359.3|1358.1|1358.9|1357.7|1359.8|1358.6|1358.9|1357.7|260
1690784700000|2023-07-31 06:25:00|1358.8|1357.6|1358.4|1357.2|1359.1|1357.9|1358.3|1357.1|33
1690785000000|2023-07-31 06:30:00|1358.3|1357.1|1357.1|1355.9|1358.6|1357.4|1357.1|1355.9|155
1690785300000|2023-07-31 06:35:00|1357.2|1356|1357.7|1356.5|1357.8|1356.6|1357.2|1356|45
1690785600000|2023-07-31 06:40:00|1357.6|1356.4|1359.3|1358.1|1359.3|1358.1|1356.8|1355.6|553
1690785900000|2023-07-31 06:45:00|1359.4|1358.2|1359.3|1358.1|1359.5|1358.3|1359|1357.8|138
1690786200000|2023-07-31 06:50:00|1359.1|1357.9|1359.7|1358.5|1359.8|1358.6|1359.1|1357.9|84
1690786500000|2023-07-31 06:55:00|1359.6|1358.4|1360.8|1359.6|1360.9|1359.7|1359.6|1358.4|220
1690786800000|2023-07-31 07:00:00|1360.9|1359.7|1360.2|1359|1361.3|1360.1|1360.1|1358.9|121
1690787100000|2023-07-31 07:05:00|1360.3|1359.1|1360.4|1359.2|1360.8|1359.6|1360.2|1359|190
1690787400000|2023-07-31 07:10:00|1360.2|1359|1361.1|1359.9|1361.2|1360|1360.2|1359|43
1690787700000|2023-07-31 07:15:00|1361|1359.8|1360.2|1359|1361|1359.8|1360.2|1359|49
1690788000000|2023-07-31 07:20:00|1360.4|1359.2|1361.1|1359.9|1361.2|1360|1360.4|1359.2|54
1690788300000|2023-07-31 07:25:00|1361|1359.8|1361.1|1359.9|1361.2|1360|1360.5|1359.3|70
1690788600000|2023-07-31 07:30:00|1361|1359.8|1360.5|1359.3|1361.2|1360|1360.5|1359.3|52
1690788900000|2023-07-31 07:35:00|1360.6|1359.4|1359.5|1358.3|1360.6|1359.4|1359.3|1358.1|109
1690789200000|2023-07-31 07:40:00|1359.4|1358.2|1359.5|1358.3|1361|1359.8|1359.4|1358.2|119
1690789500000|2023-07-31 07:45:00|1359.2|1358|1359.2|1358|1359.8|1358.6|1358.6|1357.4|194
1690789800000|2023-07-31 07:50:00|1359.3|1358.1|1360.6|1359.4|1360.7|1359.5|1359.2|1358|75
1690790100000|2023-07-31 07:55:00|1360.8|1359.6|1359.3|1358.1|1361.1|1359.9|1359.3|1358.1|50
1690790400000|2023-07-31 08:00:00|1359.2|1358|1359.3|1358.1|1359.6|1358.4|1358.7|1357.5|117
1690790700000|2023-07-31 08:05:00|1359.4|1358.2|1359.6|1358.4|1359.9|1358.7|1359.2|1358|131
1690791000000|2023-07-31 08:10:00|1359.8|1358.6|1359.1|1357.9|1359.9|1358.7|1358.7|1357.5|77
1690791300000|2023-07-31 08:15:00|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.3|1357.1|74
1690791600000|2023-07-31 08:20:00|1358.8|1357.6|1359.1|1357.9|1359.3|1358.1|1358.5|1357.3|196
1690791900000|2023-07-31 08:25:00|1359.3|1358.1|1359.5|1358.3|1359.9|1358.7|1359.2|1358|54
1690792200000|2023-07-31 08:30:00|1359.4|1358.2|1360.8|1359.6|1360.8|1359.6|1359.3|1358.1|34
1690792500000|2023-07-31 08:35:00|1360.6|1359.4|1361.3|1360.1|1361.3|1360.1|1360.6|1359.4|126
1690792800000|2023-07-31 08:40:00|1361.2|1360|1360.4|1359.2|1361.5|1360.3|1360|1358.8|83
1690793100000|2023-07-31 08:45:00|1360.3|1359.1|1361.2|1360|1361.3|1360.1|1359.7|1358.5|92
1690793400000|2023-07-31 08:50:00|1361.1|1359.9|1361.3|1360.1|1361.5|1360.3|1360.4|1359.2|218
1690793700000|2023-07-31 08:55:00|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361|1359.8|112
1690794000000|2023-07-31 09:00:00|1361.3|1360.1|1361.3|1360.1|1361.6|1360.4|1361.1|1359.9|100
1690794300000|2023-07-31 09:05:00|1361.4|1360.2|1360.3|1359.1|1361.4|1360.2|1360.2|1359|135
1690794600000|2023-07-31 09:10:00|1360.4|1359.2|1359.7|1358.5|1360.5|1359.3|1359.3|1358.1|140
1690794900000|2023-07-31 09:15:00|1359.8|1358.6|1360.2|1359|1360.6|1359.4|1359.8|1358.6|40
1690795200000|2023-07-31 09:20:00|1360.1|1358.9|1361.3|1360.1|1361.3|1360.1|1360|1358.8|71
1690795500000|2023-07-31 09:25:00|1361.4|1360.2|1361.1|1359.9|1362.8|1361.6|1361|1359.8|195
1690795800000|2023-07-31 09:30:00|1361|1359.8|1361.3|1360.1|1361.5|1360.3|1360.3|1359.1|61
1690796100000|2023-07-31 09:35:00|1361.1|1359.9|1362.2|1361|1362.3|1361.1|1361.1|1359.9|77
1690796400000|2023-07-31 09:40:00|1362.3|1361.1|1362.1|1360.9|1362.8|1361.6|1362|1360.8|48
1690796700000|2023-07-31 09:45:00|1361.7|1360.5|1362.3|1361.1|1362.5|1361.3|1361.5|1360.3|57
1690797000000|2023-07-31 09:50:00|1362.4|1361.2|1362|1360.8|1362.8|1361.6|1362|1360.8|31
1690797300000|2023-07-31 09:55:00|1362.2|1361|1361.4|1360.2|1362.2|1361|1361.3|1360.1|28
1690797600000|2023-07-31 10:00:00|1361.3|1360.1|1361.5|1360.3|1362|1360.8|1361.3|1360.1|35
1690797900000|2023-07-31 10:05:00|1361.8|1360.6|1361.3|1360.1|1362.3|1361.1|1361.2|1360|42
1690798200000|2023-07-31 10:10:00|1361|1359.8|1361|1359.8|1361.3|1360.1|1360.6|1359.4|72
1690798500000|2023-07-31 10:15:00|1361.3|1360.1|1361.5|1360.3|1361.6|1360.4|1361|1359.8|51
1690798800000|2023-07-31 10:20:00|1361.3|1360.1|1361|1359.8|1361.5|1360.3|1360.6|1359.4|30
1690799100000|2023-07-31 10:25:00|1360.8|1359.6|1360.3|1359.1|1361|1359.8|1360|1358.8|50
1690799400000|2023-07-31 10:30:00|1360.4|1359.2|1360.5|1359.3|1360.8|1359.6|1360.3|1359.1|34
1690799700000|2023-07-31 10:35:00|1360.6|1359.4|1359.9|1358.7|1361.2|1360|1359.8|1358.6|163
1690800000000|2023-07-31 10:40:00|1360|1358.8|1359.8|1358.6|1361|1359.8|1359.8|1358.6|72
1690800300000|2023-07-31 10:45:00|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359|1357.8|46
1690800600000|2023-07-31 10:50:00|1359.3|1358.1|1358.5|1357.3|1359.5|1358.3|1358.3|1357.1|372
1690800900000|2023-07-31 10:55:00|1358.3|1357.1|1359.3|1358.1|1359.5|1358.3|1358.3|1357.1|194
1690801200000|2023-07-31 11:00:00|1359.2|1358|1361.5|1360.3|1361.8|1360.6|1359|1357.8|70
1690801500000|2023-07-31 11:05:00|1361.4|1360.2|1359.6|1358.4|1361.5|1360.3|1359.3|1358.1|187
1690801800000|2023-07-31 11:10:00|1359.4|1358.2|1359.6|1358.4|1359.9|1358.7|1359.3|1358.1|55
1690802100000|2023-07-31 11:15:00|1359.5|1358.3|1359.6|1358.4|1359.9|1358.7|1359.3|1358.1|38
1690802400000|2023-07-31 11:20:00|1359.8|1358.6|1359.3|1358.1|1360|1358.8|1359|1357.8|78
1690802700000|2023-07-31 11:25:00|1359.4|1358.2|1358.8|1357.6|1359.5|1358.3|1357.4|1356.2|240
1690803000000|2023-07-31 11:30:00|1358.9|1357.7|1358.1|1356.9|1359|1357.8|1358|1356.8|76
1690803300000|2023-07-31 11:35:00|1358|1356.8|1357.3|1356.1|1358.1|1356.9|1357.1|1355.9|97
1690803600000|2023-07-31 11:40:00|1357.5|1356.3|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|85
1690803900000|2023-07-31 11:45:00|1357.4|1356.2|1357.8|1356.6|1358.7|1357.5|1357.4|1356.2|133
1690804200000|2023-07-31 11:50:00|1358.2|1357|1358.3|1357.1|1358.5|1357.3|1357.5|1356.3|233
1690804500000|2023-07-31 11:55:00|1358.2|1357|1357.3|1356.1|1358.3|1357.1|1357.1|1355.9|70
1690804800000|2023-07-31 12:00:00|1357.5|1356.3|1356.2|1355|1357.5|1356.3|1356|1354.8|333
1690805100000|2023-07-31 12:05:00|1356.1|1354.9|1355|1353.8|1356.3|1355.1|1354.7|1353.5|355
1690805400000|2023-07-31 12:10:00|1354.8|1353.6|1354.1|1352.9|1354.9|1353.7|1353.5|1352.3|306
1690805700000|2023-07-31 12:15:00|1354.2|1353|1356.8|1355.6|1356.9|1355.7|1353.5|1352.3|306
1690806000000|2023-07-31 12:20:00|1356.6|1355.4|1356|1354.8|1357|1355.8|1355.9|1354.7|173
1690806300000|2023-07-31 12:25:00|1355.8|1354.6|1355.5|1354.3|1356.1|1354.9|1354.8|1353.6|273
1690806600000|2023-07-31 12:30:00|1355.6|1354.4|1356.9|1355.7|1358|1356.8|1355.6|1354.4|216
1690806900000|2023-07-31 12:35:00|1356.8|1355.6|1356.5|1355.3|1358.1|1356.9|1356.3|1355.1|147
1690807200000|2023-07-31 12:40:00|1356.4|1355.2|1356.1|1354.9|1357.1|1355.9|1355|1353.8|242
1690810200000|2023-07-31 13:30:00|1356.8|1355.6|1356|1354.8|1356.8|1355.6|1350|1348.8|3601
1690810500000|2023-07-31 13:35:00|1356.1|1354.9|1354.8|1353.6|1356.1|1354.9|1351.3|1350.1|1376
1690810800000|2023-07-31 13:40:00|1355.1|1353.9|1354.2|1353|1355.1|1353.9|1351.9|1350.7|932
1690811100000|2023-07-31 13:45:00|1354.3|1353.1|1354.3|1353.1|1355.2|1354|1352.7|1351.5|1124
1690811400000|2023-07-31 13:50:00|1354.4|1353.2|1353.6|1352.4|1357.3|1356.1|1353.6|1352.4|961
1690811700000|2023-07-31 13:55:00|1354.1|1352.9|1355.6|1354.4|1355.8|1354.6|1353.1|1351.9|790
1690812000000|2023-07-31 14:00:00|1355.5|1354.3|1354.6|1353.4|1355.5|1354.3|1353.4|1352.2|1108
1690812300000|2023-07-31 14:05:00|1354.8|1353.6|1357.1|1355.9|1357.7|1356.5|1354.6|1353.4|1271
1690812600000|2023-07-31 14:10:00|1357.2|1356|1355.2|1354|1357.6|1356.4|1354.6|1353.4|826
1690812900000|2023-07-31 14:15:00|1355.4|1354.2|1353.9|1352.7|1355.9|1354.7|1353.6|1352.4|864
1690813200000|2023-07-31 14:20:00|1353.8|1352.6|1354.9|1353.7|1355.1|1353.9|1353.2|1352|1273
1690813500000|2023-07-31 14:25:00|1354.8|1353.6|1354.2|1353|1355.1|1353.9|1353.4|1352.2|760
1690813800000|2023-07-31 14:30:00|1353.9|1352.7|1353.4|1352.2|1354.7|1353.5|1353.2|1352|567
1690814100000|2023-07-31 14:35:00|1353.6|1352.4|1353.5|1352.3|1353.9|1352.7|1353.2|1352|535
1690814400000|2023-07-31 14:40:00|1353.4|1352.2|1353|1351.8|1353.8|1352.6|1352.7|1351.5|1407
1690814700000|2023-07-31 14:45:00|1353.1|1351.9|1349.8|1348.6|1353.3|1352.1|1349.6|1348.4|1903
1690815000000|2023-07-31 14:50:00|1349.6|1348.4|1355.3|1354.1|1355.3|1354.1|1349.6|1348.4|1399
1690815300000|2023-07-31 14:55:00|1355|1353.8|1354|1352.8|1355|1353.8|1353.7|1352.5|810
1690815600000|2023-07-31 15:00:00|1353.8|1352.6|1352.9|1351.7|1354.4|1353.2|1351.9|1350.7|1249
1690815900000|2023-07-31 15:05:00|1353|1351.8|1351.5|1350.3|1354.1|1352.9|1351.2|1350|520
1690816200000|2023-07-31 15:10:00|1351.7|1350.5|1345.8|1344.6|1351.7|1350.5|1345|1343.8|1358
1690816500000|2023-07-31 15:15:00|1345.7|1344.5|1344.8|1343.6|1347.7|1346.5|1344.7|1343.5|1530
1690816800000|2023-07-31 15:20:00|1344.7|1343.5|1345|1343.8|1345.2|1344|1344|1342.8|1367
1690817100000|2023-07-31 15:25:00|1344.9|1343.7|1343.5|1342.3|1345.5|1344.3|1343.3|1342.1|1154
1690817400000|2023-07-31 15:30:00|1343.3|1342.1|1339.9|1338.7|1343.3|1342.1|1339.3|1338.1|3045
1690817700000|2023-07-31 15:35:00|1339.8|1338.6|1338.6|1337.4|1340.7|1339.5|1337|1335.8|1531
1690818000000|2023-07-31 15:40:00|1338.5|1337.3|1342.2|1341|1342.7|1341.5|1337.2|1336|1222
1690818300000|2023-07-31 15:45:00|1342.4|1341.2|1342.8|1341.6|1343.8|1342.6|1341.4|1340.2|900
1690818600000|2023-07-31 15:50:00|1342.7|1341.5|1343.9|1342.7|1344.2|1343|1342|1340.8|945
1690818900000|2023-07-31 15:55:00|1343.8|1342.6|1341.3|1340.1|1344.1|1342.9|1341.2|1340|713
1690819200000|2023-07-31 16:00:00|1341.2|1340|1341|1339.8|1342.2|1341|1340|1338.8|1098
1690819500000|2023-07-31 16:05:00|1341.1|1339.9|1340.5|1339.3|1341.3|1340.1|1340.2|1339|592
1690819800000|2023-07-31 16:10:00|1340.3|1339.1|1338.7|1337.5|1341.3|1340.1|1338.7|1337.5|604
1690820100000|2023-07-31 16:15:00|1338.8|1337.6|1338|1336.8|1339.4|1338.2|1337.7|1336.5|751
1690820400000|2023-07-31 16:20:00|1338.4|1337.2|1337.3|1336.1|1339|1337.8|1337.2|1336|1088
1690820700000|2023-07-31 16:25:00|1337.5|1336.3|1335.3|1334.1|1337.8|1336.6|1335.3|1334.1|1182
1690821000000|2023-07-31 16:30:00|1335.6|1334.4|1336.7|1335.5|1337|1335.8|1333.8|1332.6|1169
1690821300000|2023-07-31 16:35:00|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1335.5|1334.3|605
1690821600000|2023-07-31 16:40:00|1336.3|1335.1|1332.5|1331.3|1336.3|1335.1|1332.2|1331|765
1690821900000|2023-07-31 16:45:00|1332.3|1331.1|1327.1|1325.9|1332.3|1331.1|1326.2|1325|1679
1690822200000|2023-07-31 16:50:00|1327|1325.8|1327|1325.8|1328.2|1327|1326.5|1325.3|1003
1690822500000|2023-07-31 16:55:00|1327.1|1325.9|1327.8|1326.6|1328.6|1327.4|1326.8|1325.6|997
1690822800000|2023-07-31 17:00:00|1327.6|1326.4|1328|1326.8|1328.6|1327.4|1326.8|1325.6|1259
1690823100000|2023-07-31 17:05:00|1328.1|1326.9|1328.1|1326.9|1328.6|1327.4|1327.3|1326.1|807
1690823400000|2023-07-31 17:10:00|1327.8|1326.6|1328.8|1327.6|1329.6|1328.4|1327.8|1326.6|1021
1690823700000|2023-07-31 17:15:00|1329|1327.8|1330.5|1329.3|1330.8|1329.6|1328.3|1327.1|1422
1690824000000|2023-07-31 17:20:00|1330.8|1329.6|1332.7|1331.5|1333.5|1332.3|1330.8|1329.6|971
1690824300000|2023-07-31 17:25:00|1332.8|1331.6|1333.5|1332.3|1333.7|1332.5|1332|1330.8|713
1690824600000|2023-07-31 17:30:00|1333.4|1332.2|1332.7|1331.5|1333.7|1332.5|1331.5|1330.3|493
1690824900000|2023-07-31 17:35:00|1332.6|1331.4|1333.9|1332.7|1334.8|1333.6|1332.5|1331.3|1089
1690825200000|2023-07-31 17:40:00|1333.8|1332.6|1335|1333.8|1335.1|1333.9|1333.5|1332.3|846
1690825500000|2023-07-31 17:45:00|1335.2|1334|1335.1|1333.9|1336|1334.8|1334.5|1333.3|1285
1690825800000|2023-07-31 17:50:00|1335.2|1334|1334.5|1333.3|1337|1335.8|1333.7|1332.5|804
1690826100000|2023-07-31 17:55:00|1334.6|1333.4|1332.5|1331.3|1335|1333.8|1332.3|1331.1|847
1690826400000|2023-07-31 18:00:00|1332.4|1331.2|1330.8|1329.6|1332.7|1331.5|1329.6|1328.4|1630
1690826700000|2023-07-31 18:05:00|1331|1329.8|1331.8|1330.6|1333|1331.8|1330.1|1328.9|1325
1690827000000|2023-07-31 18:10:00|1332|1330.8|1335.5|1334.3|1335.5|1334.3|1331.9|1330.7|2702
1690827300000|2023-07-31 18:15:00|1335.7|1334.5|1334.5|1333.3|1337.4|1336.2|1334.4|1333.2|1700
1690848000000|2023-08-01 00:00:00|1335.7|1334.5|1335.7|1334.5|1337.3|1336.1|1333.6|1332.4|513
1690848300000|2023-08-01 00:05:00|1335.8|1334.6|1339.8|1338.6|1340.2|1339|1335.7|1334.5|593
1690848600000|2023-08-01 00:10:00|1339.7|1338.5|1340.9|1339.7|1341.1|1339.9|1338.4|1337.2|158
1690848900000|2023-08-01 00:15:00|1340.8|1339.6|1341.4|1340.2|1342.3|1341.1|1340.7|1339.5|216
1690849200000|2023-08-01 00:20:00|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1340.6|1339.4|114
1690849500000|2023-08-01 00:25:00|1341.7|1340.5|1342.2|1341|1342.4|1341.2|1341.3|1340.1|113
1690849800000|2023-08-01 00:30:00|1342.1|1340.9|1342.3|1341.1|1342.4|1341.2|1341.9|1340.7|92
1690850100000|2023-08-01 00:35:00|1342.4|1341.2|1344|1342.8|1344|1342.8|1342.3|1341.1|238
1690850400000|2023-08-01 00:40:00|1343.9|1342.7|1343.4|1342.2|1344.4|1343.2|1343.2|1342|122
1690850700000|2023-08-01 00:45:00|1343.6|1342.4|1344.7|1343.5|1344.7|1343.5|1343.4|1342.2|144
1690851000000|2023-08-01 00:50:00|1344.9|1343.7|1343.6|1342.4|1344.9|1343.7|1343.4|1342.2|166
1690851300000|2023-08-01 00:55:00|1343.4|1342.2|1342.9|1341.7|1343.9|1342.7|1342.7|1341.5|150
1690851600000|2023-08-01 01:00:00|1343.1|1341.9|1345.1|1343.9|1345.8|1344.6|1343.1|1341.9|415
1690851900000|2023-08-01 01:05:00|1345|1343.8|1345.7|1344.5|1345.9|1344.7|1343.9|1342.7|354
1690852200000|2023-08-01 01:10:00|1345.9|1344.7|1346.9|1345.7|1346.9|1345.7|1345.6|1344.4|642
1690852500000|2023-08-01 01:15:00|1346.7|1345.5|1345.7|1344.5|1346.7|1345.5|1345.7|1344.5|145
1690852800000|2023-08-01 01:20:00|1345.9|1344.7|1343.2|1342|1345.9|1344.7|1343.2|1342|205
1690853100000|2023-08-01 01:25:00|1343.4|1342.2|1343.7|1342.5|1343.9|1342.7|1343.2|1342|214
1690853400000|2023-08-01 01:30:00|1343.6|1342.4|1344.4|1343.2|1344.6|1343.4|1343|1341.8|104
1690853700000|2023-08-01 01:35:00|1344.2|1343|1345.2|1344|1345.2|1344|1343.9|1342.7|242
1690854000000|2023-08-01 01:40:00|1345.1|1343.9|1345.2|1344|1345.6|1344.4|1345|1343.8|123
1690854300000|2023-08-01 01:45:00|1345.1|1343.9|1344.7|1343.5|1345.5|1344.3|1344.5|1343.3|518
1690854600000|2023-08-01 01:50:00|1344.8|1343.6|1345.2|1344|1345.2|1344|1344.7|1343.5|84
1690854900000|2023-08-01 01:55:00|1345.4|1344.2|1345.7|1344.5|1345.7|1344.5|1345.2|1344|239
1690855200000|2023-08-01 02:00:00|1345.6|1344.4|1345.2|1344|1345.6|1344.4|1344.7|1343.5|96
1690855500000|2023-08-01 02:05:00|1345.3|1344.1|1345.2|1344|1345.5|1344.3|1344.5|1343.3|79
1690855800000|2023-08-01 02:10:00|1345.4|1344.2|1344.9|1343.7|1345.4|1344.2|1344.7|1343.5|49
1690856100000|2023-08-01 02:15:00|1344.7|1343.5|1344.2|1343|1344.7|1343.5|1344.2|1343|22
1690856400000|2023-08-01 02:20:00|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.7|1342.5|87
1690856700000|2023-08-01 02:25:00|1343.4|1342.2|1343.4|1342.2|1343.5|1342.3|1342.7|1341.5|141
1690857000000|2023-08-01 02:30:00|1343.2|1342|1342.7|1341.5|1343.5|1342.3|1342.4|1341.2|49
1690857300000|2023-08-01 02:35:00|1342.6|1341.4|1342.4|1341.2|1342.7|1341.5|1342.2|1341|48
1690857600000|2023-08-01 02:40:00|1342.2|1341|1342.7|1341.5|1342.9|1341.7|1342.2|1341|65
1690857900000|2023-08-01 02:45:00|1342.6|1341.4|1343.2|1342|1343.4|1342.2|1342.5|1341.3|34
1690858200000|2023-08-01 02:50:00|1343.4|1342.2|1342.2|1341|1343.6|1342.4|1342.2|1341|37
1690858500000|2023-08-01 02:55:00|1341.9|1340.7|1342.6|1341.4|1342.7|1341.5|1341.9|1340.7|56
1690858800000|2023-08-01 03:00:00|1342.4|1341.2|1343|1341.8|1343|1341.8|1342.4|1341.2|41
1690859100000|2023-08-01 03:05:00|1343.2|1342|1343.6|1342.4|1343.7|1342.5|1343|1341.8|35
1690859400000|2023-08-01 03:10:00|1343.7|1342.5|1344.2|1343|1344.7|1343.5|1343.2|1342|112
1690859700000|2023-08-01 03:15:00|1344.1|1342.9|1343.1|1341.9|1344.2|1343|1342.9|1341.7|82
1690860000000|2023-08-01 03:20:00|1343.2|1342|1343.6|1342.4|1343.7|1342.5|1343.1|1341.9|71
1690860300000|2023-08-01 03:25:00|1343.5|1342.3|1342.6|1341.4|1343.6|1342.4|1342.6|1341.4|57
1690860600000|2023-08-01 03:30:00|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.4|1341.2|21
1690860900000|2023-08-01 03:35:00|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|5
1690861200000|2023-08-01 03:40:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|11
1690861500000|2023-08-01 03:45:00|1342.5|1341.3|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|43
1690861800000|2023-08-01 03:50:00|1342.4|1341.2|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|18
1690862100000|2023-08-01 03:55:00|1342.4|1341.2|1341.9|1340.7|1342.4|1341.2|1341.8|1340.6|26
1690862400000|2023-08-01 04:00:00|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|24
1690862700000|2023-08-01 04:05:00|1341.9|1340.7|1341.8|1340.6|1342|1340.8|1341.8|1340.6|6
1690863000000|2023-08-01 04:10:00|1341.6|1340.4|1342.4|1341.2|1342.5|1341.3|1341.5|1340.3|38
1690863300000|2023-08-01 04:15:00|1342.3|1341.1|1341.7|1340.5|1342.3|1341.1|1341.6|1340.4|17
1690863600000|2023-08-01 04:20:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.3|1340.1|26
1690863900000|2023-08-01 04:25:00|1341.4|1340.2|1341.8|1340.6|1342|1340.8|1341.3|1340.1|42
1690864200000|2023-08-01 04:30:00|1341.7|1340.5|1341.8|1340.6|1342.3|1341.1|1341.7|1340.5|31
1690864500000|2023-08-01 04:35:00|1341.7|1340.5|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|32
1690864800000|2023-08-01 04:40:00|||||||||16
1690865100000|2023-08-01 04:45:00|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|31
1690865400000|2023-08-01 04:50:00|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342|1340.8|49
1690865700000|2023-08-01 04:55:00|1342.2|1341|1342.5|1341.3|1342.5|1341.3|1342.2|1341|19
1690866000000|2023-08-01 05:00:00|1342.4|1341.2|1342.5|1341.3|1342.6|1341.4|1342.3|1341.1|15
1690866300000|2023-08-01 05:05:00|1342.3|1341.1|1342|1340.8|1342.3|1341.1|1341.9|1340.7|12
1690866600000|2023-08-01 05:10:00|1342.1|1340.9|1341.6|1340.4|1342.3|1341.1|1341.5|1340.3|51
1690866900000|2023-08-01 05:15:00|1341.5|1340.3|1340.8|1339.6|1341.5|1340.3|1340.5|1339.3|14
1690867200000|2023-08-01 05:20:00|1340.7|1339.5|1339.8|1338.6|1340.7|1339.5|1339.7|1338.5|36
1690867500000|2023-08-01 05:25:00|1340|1338.8|1341|1339.8|1341|1339.8|1340|1338.8|65
1690867800000|2023-08-01 05:30:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1340.8|1339.6|174
1690868100000|2023-08-01 05:35:00|1341.8|1340.6|1341.9|1340.7|1342.3|1341.1|1340.8|1339.6|115
1690868400000|2023-08-01 05:40:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1340.8|1339.6|45
1690868700000|2023-08-01 05:45:00|1341.3|1340.1|1340.8|1339.6|1341.6|1340.4|1340.3|1339.1|102
1690869000000|2023-08-01 05:50:00|1340.9|1339.7|1341.3|1340.1|1342.4|1341.2|1340.9|1339.7|160
1690869300000|2023-08-01 05:55:00|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1340.3|1339.1|73
1690869600000|2023-08-01 06:00:00|1341.2|1340|1342.3|1341.1|1342.3|1341.1|1341.1|1339.9|183
1690869900000|2023-08-01 06:05:00|1342.5|1341.3|1343.5|1342.3|1344|1342.8|1342.3|1341.1|450
1690870200000|2023-08-01 06:10:00|1343.6|1342.4|1343.8|1342.6|1344.6|1343.4|1342.9|1341.7|276
1690870500000|2023-08-01 06:15:00|1343.7|1342.5|1343.8|1342.6|1344|1342.8|1343.1|1341.9|87
1690870800000|2023-08-01 06:20:00|1343.9|1342.7|1343.3|1342.1|1343.9|1342.7|1342.3|1341.1|119
1690871100000|2023-08-01 06:25:00|1343.2|1342|1344.8|1343.6|1344.8|1343.6|1343.1|1341.9|58
1690871400000|2023-08-01 06:30:00|1344.7|1343.5|1344.7|1343.5|1345.1|1343.9|1344.1|1342.9|88
1690871700000|2023-08-01 06:35:00|1344.6|1343.4|1344.1|1342.9|1344.7|1343.5|1344.1|1342.9|34
1690872000000|2023-08-01 06:40:00|1344.2|1343|1344.6|1343.4|1344.9|1343.7|1343.3|1342.1|285
1690872300000|2023-08-01 06:45:00|1345|1343.8|1342.8|1341.6|1345|1343.8|1342.8|1341.6|86
1690872600000|2023-08-01 06:50:00|1342.7|1341.5|1343.8|1342.6|1344|1342.8|1342.4|1341.2|218
1690872900000|2023-08-01 06:55:00|1343.9|1342.7|1343.7|1342.5|1344.1|1342.9|1343.5|1342.3|61
1690873200000|2023-08-01 07:00:00|1343.8|1342.6|1341.5|1340.3|1343.8|1342.6|1341.4|1340.2|50
1690873500000|2023-08-01 07:05:00|1341.6|1340.4|1341.3|1340.1|1341.6|1340.4|1340.8|1339.6|111
1690873800000|2023-08-01 07:10:00|1341.4|1340.2|1341.8|1340.6|1341.9|1340.7|1341.1|1339.9|65
1690874100000|2023-08-01 07:15:00|1341.7|1340.5|1341.9|1340.7|1342.1|1340.9|1341.2|1340|61
1690874400000|2023-08-01 07:20:00|1341.8|1340.6|1341|1339.8|1341.8|1340.6|1340.9|1339.7|76
1690874700000|2023-08-01 07:25:00|1341.1|1339.9|1341.6|1340.4|1341.7|1340.5|1341|1339.8|49
1690875000000|2023-08-01 07:30:00|1341.5|1340.3|1340.9|1339.7|1341.7|1340.5|1340.9|1339.7|75
1690875300000|2023-08-01 07:35:00|1340.8|1339.6|1340.8|1339.6|1341.1|1339.9|1340.8|1339.6|120
1690875600000|2023-08-01 07:40:00|1340.6|1339.4|1340.9|1339.7|1341.1|1339.9|1340.6|1339.4|81
1690875900000|2023-08-01 07:45:00|1340.8|1339.6|1341.1|1339.9|1341.1|1339.9|1340.7|1339.5|58
1690876200000|2023-08-01 07:50:00|1341|1339.8|1341.5|1340.3|1341.9|1340.7|1340.9|1339.7|175
1690876500000|2023-08-01 07:55:00|1341.4|1340.2|1339.1|1337.9|1341.5|1340.3|1338.9|1337.7|396
1690876800000|2023-08-01 08:00:00|1339|1337.8|1340.8|1339.6|1340.8|1339.6|1338.9|1337.7|208
1690877100000|2023-08-01 08:05:00|1340.6|1339.4|1340.3|1339.1|1341.1|1339.9|1339.9|1338.7|66
1690877400000|2023-08-01 08:10:00|1340.2|1339|1340.5|1339.3|1340.6|1339.4|1340.1|1338.9|62
1690877700000|2023-08-01 08:15:00|1340.4|1339.2|1338.9|1337.7|1340.6|1339.4|1338.9|1337.7|108
1690878000000|2023-08-01 08:20:00|1339|1337.8|1338.9|1337.7|1339.4|1338.2|1338.9|1337.7|52
1690878300000|2023-08-01 08:25:00|1339|1337.8|1339.6|1338.4|1339.7|1338.5|1339|1337.8|58
1690878600000|2023-08-01 08:30:00|1339.4|1338.2|1339.4|1338.2|1339.6|1338.4|1339|1337.8|49
1690878900000|2023-08-01 08:35:00|1339.1|1337.9|1339.4|1338.2|1339.6|1338.4|1339.1|1337.9|55
1690879200000|2023-08-01 08:40:00|1339.3|1338.1|1338.6|1337.4|1339.4|1338.2|1338.6|1337.4|80
1690879500000|2023-08-01 08:45:00|1338.4|1337.2|1339.1|1337.9|1339.1|1337.9|1338.3|1337.1|209
1690879800000|2023-08-01 08:50:00|1339|1337.8|1338.7|1337.5|1339.6|1338.4|1338.6|1337.4|132
1690880100000|2023-08-01 08:55:00|1339.1|1337.9|1339.4|1338.2|1339.5|1338.3|1338.4|1337.2|144
1690880400000|2023-08-01 09:00:00|1339.3|1338.1|1338.8|1337.6|1339.6|1338.4|1338.4|1337.2|129
1690880700000|2023-08-01 09:05:00|1338.6|1337.4|1338.1|1336.9|1338.6|1337.4|1337.6|1336.4|198
1690881000000|2023-08-01 09:10:00|1337.9|1336.7|1336.6|1335.4|1338.1|1336.9|1336.6|1335.4|416
1690881300000|2023-08-01 09:15:00|1336.4|1335.2|1334.4|1333.2|1336.6|1335.4|1334.4|1333.2|471
1690881600000|2023-08-01 09:20:00|1334.3|1333.1|1332.9|1331.7|1334.6|1333.4|1332.9|1331.7|299
1690881900000|2023-08-01 09:25:00|1332.7|1331.5|1333|1331.8|1333.2|1332|1332.1|1330.9|263
1690882200000|2023-08-01 09:30:00|1333.1|1331.9|1335.1|1333.9|1335.2|1334|1333|1331.8|137
1690882500000|2023-08-01 09:35:00|1335|1333.8|1334.2|1333|1335|1333.8|1333.4|1332.2|157
1690882800000|2023-08-01 09:40:00|1334.3|1333.1|1334.6|1333.4|1335|1333.8|1333.7|1332.5|120
1690883100000|2023-08-01 09:45:00|1334.4|1333.2|1334.8|1333.6|1334.8|1333.6|1334|1332.8|41
1690883400000|2023-08-01 09:50:00|1334.9|1333.7|1335|1333.8|1335.2|1334|1334.7|1333.5|48
1690883700000|2023-08-01 09:55:00|1334.8|1333.6|1335.1|1333.9|1335.7|1334.5|1334.7|1333.5|61
1690884000000|2023-08-01 10:00:00|1335.2|1334|1334.8|1333.6|1336.7|1335.5|1334.8|1333.6|108
1690884300000|2023-08-01 10:05:00|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1332.7|1331.5|294
1690884600000|2023-08-01 10:10:00|1334.5|1333.3|1333.5|1332.3|1334.7|1333.5|1333.4|1332.2|74
1690884900000|2023-08-01 10:15:00|1333.4|1332.2|1334.4|1333.2|1334.7|1333.5|1333.4|1332.2|123
1690885200000|2023-08-01 10:20:00|1334.5|1333.3|1335.9|1334.7|1336.2|1335|1334.5|1333.3|90
1690885500000|2023-08-01 10:25:00|1335.8|1334.6|1336.6|1335.4|1336.6|1335.4|1335.7|1334.5|60
1690885800000|2023-08-01 10:30:00|1336.4|1335.2|1335.9|1334.7|1336.5|1335.3|1335.1|1333.9|68
1690886100000|2023-08-01 10:35:00|1335.8|1334.6|1336.1|1334.9|1336.6|1335.4|1335.7|1334.5|54
1690886400000|2023-08-01 10:40:00|1336|1334.8|1336.4|1335.2|1336.7|1335.5|1335.7|1334.5|70
1690886700000|2023-08-01 10:45:00|1336.5|1335.3|1335.6|1334.4|1336.7|1335.5|1335.5|1334.3|75
1690887000000|2023-08-01 10:50:00|1335.7|1334.5|1336.2|1335|1336.2|1335|1335.5|1334.3|83
1690887300000|2023-08-01 10:55:00|1336.9|1335.7|1336.7|1335.5|1337.2|1336|1336.4|1335.2|53
1690887600000|2023-08-01 11:00:00|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1335.7|1334.5|139
1690887900000|2023-08-01 11:05:00|1336.4|1335.2|1337.2|1336|1337.3|1336.1|1335.9|1334.7|122
1690888200000|2023-08-01 11:10:00|1336.7|1335.5|1336|1334.8|1336.8|1335.6|1336|1334.8|72
1690888500000|2023-08-01 11:15:00|1335.9|1334.7|1335.8|1334.6|1336.2|1335|1335.4|1334.2|58
1690888800000|2023-08-01 11:20:00|1335.7|1334.5|1334.8|1333.6|1335.8|1334.6|1334.7|1333.5|436
1690889100000|2023-08-01 11:25:00|1334.9|1333.7|1336.2|1335|1336.2|1335|1334.8|1333.6|26
1690889400000|2023-08-01 11:30:00|1335.6|1334.4|1335.2|1334|1335.7|1334.5|1335.1|1333.9|60
1690889700000|2023-08-01 11:35:00|1335.4|1334.2|1333.7|1332.5|1335.5|1334.3|1332.7|1331.5|309
1690890000000|2023-08-01 11:40:00|1333.6|1332.4|1333.2|1332|1333.9|1332.7|1332.6|1331.4|114
1690890300000|2023-08-01 11:45:00|1333.3|1332.1|1335.9|1334.7|1335.9|1334.7|1333.2|1332|60
1690890600000|2023-08-01 11:50:00|1336.1|1334.9|1337.1|1335.9|1337.8|1336.6|1335.7|1334.5|467
1690890900000|2023-08-01 11:55:00|1337.2|1336|1339.1|1337.9|1339.2|1338|1336.9|1335.7|128
1690891200000|2023-08-01 12:00:00|1339|1337.8|1339.5|1338.3|1339.6|1338.4|1338.6|1337.4|140
1690891500000|2023-08-01 12:05:00|1339.4|1338.2|1338.3|1337.1|1339.9|1338.7|1338.2|1337|191
1690891800000|2023-08-01 12:10:00|1338.5|1337.3|1339|1337.8|1339.7|1338.5|1338.3|1337.1|119
1690892100000|2023-08-01 12:15:00|1338.8|1337.6|1338|1336.8|1338.8|1337.6|1337.3|1336.1|132
1690892400000|2023-08-01 12:20:00|1338.1|1336.9|1334.5|1333.3|1338.1|1336.9|1334.4|1333.2|236
1690892700000|2023-08-01 12:25:00|1334.6|1333.4|1334.8|1333.6|1335.6|1334.4|1334.4|1333.2|128
1690893000000|2023-08-01 12:30:00|1335|1333.8|1335.2|1334|1336.1|1334.9|1334.8|1333.6|334
1690893300000|2023-08-01 12:35:00|1335|1333.8|1336.1|1334.9|1337|1335.8|1335|1333.8|161
1690893600000|2023-08-01 12:40:00|1336|1334.8|1335.8|1334.6|1336.9|1335.7|1334.7|1333.5|198
1690896600000|2023-08-01 13:30:00|1335.4|1334.2|1333|1331.8|1336.9|1335.7|1332.8|1331.6|3862
1690896900000|2023-08-01 13:35:00|1332.9|1331.7|1337.9|1336.7|1339.1|1337.9|1332.2|1331|3142
1690897200000|2023-08-01 13:40:00|1337.8|1336.6|1340.1|1338.9|1340.1|1338.9|1336.9|1335.7|1229
1690897500000|2023-08-01 13:45:00|1340.2|1339|1340.1|1338.9|1340.9|1339.7|1338.1|1336.9|1211
1690897800000|2023-08-01 13:50:00|1339.9|1338.7|1340.5|1339.3|1342.3|1341.1|1339.1|1337.9|1355
1690898100000|2023-08-01 13:55:00|1340.6|1339.4|1342.3|1341.1|1342.6|1341.4|1339.5|1338.3|960
1690898400000|2023-08-01 14:00:00|1342.2|1341|1343.8|1342.6|1344.1|1342.9|1341.8|1340.6|1378
1690898700000|2023-08-01 14:05:00|1343.6|1342.4|1344.1|1342.9|1344.1|1342.9|1342.1|1340.9|931
1690899000000|2023-08-01 14:10:00|1343.8|1342.6|1346.8|1345.6|1346.8|1345.6|1343.3|1342.1|818
1690899300000|2023-08-01 14:15:00|1346.7|1345.5|1346.1|1344.9|1347.3|1346.1|1345.3|1344.1|963
1690899600000|2023-08-01 14:20:00|1346.3|1345.1|1345.3|1344.1|1346.3|1345.1|1344.8|1343.6|770
1690899900000|2023-08-01 14:25:00|1345.1|1343.9|1342.8|1341.6|1345.3|1344.1|1342.5|1341.3|645
1690900200000|2023-08-01 14:30:00|1342.9|1341.7|1340.1|1338.9|1343.1|1341.9|1340.1|1338.9|798
1690900500000|2023-08-01 14:35:00|1340.2|1339|1338.6|1337.4|1340.8|1339.6|1338.6|1337.4|626
1690900800000|2023-08-01 14:40:00|1338.8|1337.6|1335.6|1334.4|1338.8|1337.6|1335.3|1334.1|1485
1690901100000|2023-08-01 14:45:00|1335.4|1334.2|1332.3|1331.1|1335.6|1334.4|1332.1|1330.9|1390
1690901400000|2023-08-01 14:50:00|1332.1|1330.9|1337|1335.8|1337|1335.8|1331.8|1330.6|1266
1690901700000|2023-08-01 14:55:00|1337.1|1335.9|1340|1338.8|1341.3|1340.1|1336.8|1335.6|1046
1690902000000|2023-08-01 15:00:00|1339.8|1338.6|1338.6|1337.4|1340.6|1339.4|1338.6|1337.4|594
1690902300000|2023-08-01 15:05:00|1338.8|1337.6|1339.8|1338.6|1341.1|1339.9|1338.8|1337.6|576
1690902600000|2023-08-01 15:10:00|1339.9|1338.7|1336.4|1335.2|1340.3|1339.1|1336.4|1335.2|403
1690902900000|2023-08-01 15:15:00|1336.5|1335.3|1334.1|1332.9|1336.5|1335.3|1333.3|1332.1|454
1690903200000|2023-08-01 15:20:00|1334.3|1333.1|1335.3|1334.1|1335.6|1334.4|1333.8|1332.6|351
1690903500000|2023-08-01 15:25:00|1335|1333.8|1335.3|1334.1|1335.6|1334.4|1333.8|1332.6|467
1690903800000|2023-08-01 15:30:00|1335.6|1334.4|1337.3|1336.1|1339.6|1338.4|1335.6|1334.4|591
1690904100000|2023-08-01 15:35:00|1337.5|1336.3|1337|1335.8|1338.6|1337.4|1336.8|1335.6|940
1690904400000|2023-08-01 15:40:00|1336.8|1335.6|1337.1|1335.9|1337.8|1336.6|1336.4|1335.2|366
1690904700000|2023-08-01 15:45:00|1337|1335.8|1336.8|1335.6|1337.3|1336.1|1335.8|1334.6|429
1690905000000|2023-08-01 15:50:00|1337.3|1336.1|1338.1|1336.9|1339.3|1338.1|1336.3|1335.1|694
1690905300000|2023-08-01 15:55:00|1338|1336.8|1333.8|1332.6|1338.3|1337.1|1332.6|1331.4|822
1690905600000|2023-08-01 16:00:00|1334.1|1332.9|1333.6|1332.4|1335.3|1334.1|1332.6|1331.4|748
1690905900000|2023-08-01 16:05:00|1333.8|1332.6|1331.1|1329.9|1333.8|1332.6|1330.5|1329.3|779
1690906200000|2023-08-01 16:10:00|1331.2|1330|1331.5|1330.3|1331.6|1330.4|1330.3|1329.1|371
1690906500000|2023-08-01 16:15:00|1331.6|1330.4|1331.1|1329.9|1331.8|1330.6|1330.6|1329.4|219
1690906800000|2023-08-01 16:20:00|1331|1329.8|1330.8|1329.6|1331.6|1330.4|1330.6|1329.4|610
1690907100000|2023-08-01 16:25:00|1330.7|1329.5|1331.3|1330.1|1331.3|1330.1|1329.6|1328.4|572
1690907400000|2023-08-01 16:30:00|1331.1|1329.9|1333.6|1332.4|1333.6|1332.4|1330.8|1329.6|655
1690907700000|2023-08-01 16:35:00|1333.5|1332.3|1334.1|1332.9|1335|1333.8|1333.1|1331.9|426
1690908000000|2023-08-01 16:40:00|1334.3|1333.1|1334.8|1333.6|1336.2|1335|1334.1|1332.9|371
1690908300000|2023-08-01 16:45:00|1334.7|1333.5|1335.3|1334.1|1335.8|1334.6|1334.5|1333.3|426
1690908600000|2023-08-01 16:50:00|1335.6|1334.4|1335.6|1334.4|1337|1335.8|1335.3|1334.1|505
1690908900000|2023-08-01 16:55:00|1335.3|1334.1|1335.3|1334.1|1336|1334.8|1334.8|1333.6|322
1690909200000|2023-08-01 17:00:00|1335.6|1334.4|1336.5|1335.3|1337|1335.8|1335.5|1334.3|511
1690909500000|2023-08-01 17:05:00|1336.6|1335.4|1334.6|1333.4|1336.6|1335.4|1334.4|1333.2|672
1690909800000|2023-08-01 17:10:00|1334.3|1333.1|1336.1|1334.9|1336.3|1335.1|1334|1332.8|349
1690910100000|2023-08-01 17:15:00|1336.3|1335.1|1337.3|1336.1|1337.6|1336.4|1335.8|1334.6|351
1690910400000|2023-08-01 17:20:00|1337.1|1335.9|1339.3|1338.1|1339.4|1338.2|1337.1|1335.9|424
1690910700000|2023-08-01 17:25:00|1339.4|1338.2|1338.8|1337.6|1339.6|1338.4|1338.1|1336.9|424
1690911000000|2023-08-01 17:30:00|1339|1337.8|1339.6|1338.4|1340.1|1338.9|1338.3|1337.1|627
1690911300000|2023-08-01 17:35:00|1339.7|1338.5|1341|1339.8|1341|1339.8|1339.2|1338|728
1690911600000|2023-08-01 17:40:00|1340.8|1339.6|1342.3|1341.1|1342.6|1341.4|1340.8|1339.6|592
1690911900000|2023-08-01 17:45:00|1342.4|1341.2|1341.5|1340.3|1342.6|1341.4|1341.1|1339.9|1082
1690912200000|2023-08-01 17:50:00|1341.3|1340.1|1342.2|1341|1342.5|1341.3|1341.3|1340.1|684
1690912500000|2023-08-01 17:55:00|1342.5|1341.3|1343.2|1342|1343.7|1342.5|1342.1|1340.9|1236
1690912800000|2023-08-01 18:00:00|1343.3|1342.1|1344.2|1343|1344.2|1343|1343.2|1342|816
1690913100000|2023-08-01 18:05:00|1344.5|1343.3|1343.7|1342.5|1344.5|1343.3|1342|1340.8|1111
1690913400000|2023-08-01 18:10:00|1343.6|1342.4|1344.7|1343.5|1345.5|1344.3|1343.5|1342.3|2348
1690913700000|2023-08-01 18:15:00|1344.6|1343.4|1347.2|1346|1347.3|1346.1|1344.6|1343.4|1193
1690934400000|2023-08-02 00:00:00|1347.1|1345.9|1350.9|1349.7|1351.3|1350.1|1347.1|1345.9|667
1690934700000|2023-08-02 00:05:00|1350.8|1349.6|1349.4|1348.2|1351.3|1350.1|1348.3|1347.1|230
1690935000000|2023-08-02 00:10:00|1349.3|1348.1|1348.1|1346.9|1349.6|1348.4|1347.5|1346.3|127
1690935300000|2023-08-02 00:15:00|1348.3|1347.1|1349.3|1348.1|1349.9|1348.7|1348|1346.8|93
1690935600000|2023-08-02 00:20:00|1349.5|1348.3|1349.9|1348.7|1350|1348.8|1348.8|1347.6|91
1690935900000|2023-08-02 00:25:00|1349.8|1348.6|1350.6|1349.4|1350.7|1349.5|1349.5|1348.3|116
1690936200000|2023-08-02 00:30:00|1350.5|1349.3|1349.7|1348.5|1350.8|1349.6|1349.6|1348.4|111
1690936500000|2023-08-02 00:35:00|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|63
1690936800000|2023-08-02 00:40:00|1349.7|1348.5|1350.9|1349.7|1351|1349.8|1349.5|1348.3|82
1690937100000|2023-08-02 00:45:00|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1350.6|1349.4|45
1690937400000|2023-08-02 00:50:00|1351|1349.8|1350.8|1349.6|1351.1|1349.9|1350.5|1349.3|178
1690937700000|2023-08-02 00:55:00|1351|1349.8|1350|1348.8|1351.3|1350.1|1349.8|1348.6|302
1690938000000|2023-08-02 01:00:00|1349.8|1348.6|1349.3|1348.1|1350.3|1349.1|1348.4|1347.2|187
1690938300000|2023-08-02 01:05:00|1349.4|1348.2|1348|1346.8|1349.5|1348.3|1348|1346.8|81
1690938600000|2023-08-02 01:10:00|1348.1|1346.9|1349.4|1348.2|1349.6|1348.4|1347.8|1346.6|38
1690938900000|2023-08-02 01:15:00|1349.5|1348.3|1349.8|1348.6|1350|1348.8|1348.8|1347.6|50
1690939200000|2023-08-02 01:20:00|1350|1348.8|1350.5|1349.3|1350.5|1349.3|1349.5|1348.3|43
1690939500000|2023-08-02 01:25:00|1350.3|1349.1|1351|1349.8|1351|1349.8|1350|1348.8|95
1690939800000|2023-08-02 01:30:00|1350.9|1349.7|1351.3|1350.1|1351.7|1350.5|1350.2|1349|146
1690940100000|2023-08-02 01:35:00|1351.2|1350|1351.8|1350.6|1351.9|1350.7|1350.9|1349.7|139
1690940400000|2023-08-02 01:40:00|1351.7|1350.5|1353|1351.8|1353.5|1352.3|1351.6|1350.4|210
1690940700000|2023-08-02 01:45:00|1352.8|1351.6|1353|1351.8|1353.4|1352.2|1352.2|1351|102
1690941000000|2023-08-02 01:50:00|1352.8|1351.6|1353.5|1352.3|1354.1|1352.9|1352.8|1351.6|152
1690941300000|2023-08-02 01:55:00|1353.4|1352.2|1354.3|1353.1|1354.5|1353.3|1353|1351.8|194
1690941600000|2023-08-02 02:00:00|1354|1352.8|1355.2|1354|1355.3|1354.1|1353.9|1352.7|147
1690941900000|2023-08-02 02:05:00|1355.5|1354.3|1354.8|1353.6|1355.7|1354.5|1354.5|1353.3|229
1690942200000|2023-08-02 02:10:00|1354.7|1353.5|1355.2|1354|1355.2|1354|1353|1351.8|171
1690942500000|2023-08-02 02:15:00|1355.1|1353.9|1354.5|1353.3|1355.1|1353.9|1353.4|1352.2|80
1690942800000|2023-08-02 02:20:00|1354.7|1353.5|1356.2|1355|1356.2|1355|1354.5|1353.3|91
1690943100000|2023-08-02 02:25:00|1356|1354.8|1354.7|1353.5|1356|1354.8|1354.5|1353.3|116
1690943400000|2023-08-02 02:30:00|1354.8|1353.6|1355|1353.8|1355.2|1354|1354.2|1353|123
1690943700000|2023-08-02 02:35:00|1354.8|1353.6|1355.9|1354.7|1356.1|1354.9|1354.8|1353.6|90
1690944000000|2023-08-02 02:40:00|1356|1354.8|1355|1353.8|1356|1354.8|1354.9|1353.7|54
1690944300000|2023-08-02 02:45:00|1355.1|1353.9|1356.2|1355|1356.2|1355|1355|1353.8|180
1690944600000|2023-08-02 02:50:00|1356.3|1355.1|1356.2|1355|1356.7|1355.5|1355.7|1354.5|212
1690944900000|2023-08-02 02:55:00|1356.5|1355.3|1356.7|1355.5|1356.8|1355.6|1356|1354.8|73
1690945200000|2023-08-02 03:00:00|1356.6|1355.4|1355.9|1354.7|1356.6|1355.4|1355.2|1354|165
1690945500000|2023-08-02 03:05:00|1355.4|1354.2|1354.8|1353.6|1355.6|1354.4|1354.4|1353.2|147
1690945800000|2023-08-02 03:10:00|1354.7|1353.5|1354.3|1353.1|1354.7|1353.5|1354|1352.8|257
1690946100000|2023-08-02 03:15:00|1354.2|1353|1354.5|1353.3|1354.7|1353.5|1354|1352.8|93
1690946400000|2023-08-02 03:20:00|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.3|1353.1|34
1690946700000|2023-08-02 03:25:00|1354.5|1353.3|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|37
1690947000000|2023-08-02 03:30:00|1354.6|1353.4|1353.9|1352.7|1354.6|1353.4|1353.2|1352|177
1690947300000|2023-08-02 03:35:00|1353.8|1352.6|1353.7|1352.5|1354.1|1352.9|1353.6|1352.4|19
1690947600000|2023-08-02 03:40:00|1353.5|1352.3|1353.7|1352.5|1353.7|1352.5|1353.5|1352.3|19
1690947900000|2023-08-02 03:45:00|1353.5|1352.3|1353.4|1352.2|1353.7|1352.5|1353.3|1352.1|30
1690948200000|2023-08-02 03:50:00|1353.5|1352.3|1353.2|1352|1353.5|1352.3|1353.2|1352|26
1690948500000|2023-08-02 03:55:00|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353|1351.8|12
1690948800000|2023-08-02 04:00:00|1353.5|1352.3|1353.2|1352|1353.6|1352.4|1353.2|1352|47
1690949100000|2023-08-02 04:05:00|1353.3|1352.1|1354|1352.8|1354.2|1353|1353.2|1352|23
1690949400000|2023-08-02 04:10:00|1354.1|1352.9|1354.2|1353|1354.5|1353.3|1354|1352.8|29
1690949700000|2023-08-02 04:15:00|1354.3|1353.1|1354|1352.8|1354.5|1353.3|1353.8|1352.6|13
1690950000000|2023-08-02 04:20:00|1353.7|1352.5|1353.5|1352.3|1353.9|1352.7|1353.5|1352.3|8
1690950300000|2023-08-02 04:25:00|1353.7|1352.5|1354|1352.8|1354.7|1353.5|1353.7|1352.5|46
1690950600000|2023-08-02 04:30:00|1354.1|1352.9|1353.5|1352.3|1354.1|1352.9|1353.5|1352.3|24
1690950900000|2023-08-02 04:35:00|1353.4|1352.2|1353.7|1352.5|1353.7|1352.5|1353.2|1352|41
1690951200000|2023-08-02 04:40:00|1353.5|1352.3|1353.5|1352.3|1353.7|1352.5|1353.2|1352|11
1690951500000|2023-08-02 04:45:00|1353.4|1352.2|1353|1351.8|1353.4|1352.2|1352.9|1351.7|18
1690951800000|2023-08-02 04:50:00|1352.9|1351.7|1352.7|1351.5|1353|1351.8|1352.7|1351.5|46
1690952100000|2023-08-02 04:55:00|1352.6|1351.4|1353.2|1352|1353.2|1352|1352.4|1351.2|23
1690952400000|2023-08-02 05:00:00|1353.1|1351.9|1353.1|1351.9|1353.5|1352.3|1352.9|1351.7|15
1690952700000|2023-08-02 05:05:00|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.7|1351.5|14
1690953000000|2023-08-02 05:10:00|1352.8|1351.6|1354.5|1353.3|1354.6|1353.4|1352.8|1351.6|37
1690953300000|2023-08-02 05:15:00|1354.6|1353.4|1353.9|1352.7|1355|1353.8|1353.5|1352.3|60
1690953600000|2023-08-02 05:20:00|1353.7|1352.5|1354.2|1353|1354.2|1353|1353.5|1352.3|22
1690953900000|2023-08-02 05:25:00|1354.4|1353.2|1354.8|1353.6|1355|1353.8|1354.2|1353|30
1690954200000|2023-08-02 05:30:00|1354.7|1353.5|1354.2|1353|1354.7|1353.5|1353.8|1352.6|31
1690954500000|2023-08-02 05:35:00|1354|1352.8|1354.8|1353.6|1354.9|1353.7|1354|1352.8|38
1690954800000|2023-08-02 05:40:00|1355|1353.8|1354.7|1353.5|1355.2|1354|1354.3|1353.1|70
1690955100000|2023-08-02 05:45:00|1354.8|1353.6|1354.5|1353.3|1355|1353.8|1354|1352.8|58
1690955400000|2023-08-02 05:50:00|1354.7|1353.5|1355|1353.8|1355.3|1354.1|1354.7|1353.5|39
1690955700000|2023-08-02 05:55:00|1354.9|1353.7|1355.3|1354.1|1355.4|1354.2|1354.2|1353|43
1690956000000|2023-08-02 06:00:00|1355.2|1354|1355.1|1353.9|1355.5|1354.3|1355|1353.8|54
1690956300000|2023-08-02 06:05:00|1355|1353.8|1355|1353.8|1355.2|1354|1354.7|1353.5|37
1690956600000|2023-08-02 06:10:00|1355.1|1353.9|1355.2|1354|1355.6|1354.4|1354.8|1353.6|47
1690956900000|2023-08-02 06:15:00|1355.1|1353.9|1355.5|1354.3|1355.5|1354.3|1354.6|1353.4|27
1690957200000|2023-08-02 06:20:00|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.2|1354|36
1690957500000|2023-08-02 06:25:00|1355.8|1354.6|1355.1|1353.9|1356.3|1355.1|1355.1|1353.9|73
1690957800000|2023-08-02 06:30:00|1355.2|1354|1356|1354.8|1356.2|1355|1355.2|1354|49
1690958100000|2023-08-02 06:35:00|1355.9|1354.7|1354.5|1353.3|1355.9|1354.7|1354.5|1353.3|102
1690958400000|2023-08-02 06:40:00|1354.7|1353.5|1353.9|1352.7|1354.7|1353.5|1353.3|1352.1|112
1690958700000|2023-08-02 06:45:00|1353.8|1352.6|1352.7|1351.5|1353.8|1352.6|1352.5|1351.3|100
1690959000000|2023-08-02 06:50:00|1353|1351.8|1352|1350.8|1353|1351.8|1352|1350.8|334
1690959300000|2023-08-02 06:55:00|1351.9|1350.7|1351.9|1350.7|1352.5|1351.3|1351.7|1350.5|138
1690959600000|2023-08-02 07:00:00|1352|1350.8|1350.7|1349.5|1352|1350.8|1350.7|1349.5|122
1690959900000|2023-08-02 07:05:00|1350.8|1349.6|1350.4|1349.2|1351|1349.8|1350.2|1349|144
1690960200000|2023-08-02 07:10:00|1350.5|1349.3|1351.7|1350.5|1353.1|1351.9|1350.5|1349.3|179
1690960500000|2023-08-02 07:15:00|1351.5|1350.3|1351.5|1350.3|1352.2|1351|1351.3|1350.1|38
1690960800000|2023-08-02 07:20:00|1351.3|1350.1|1351.2|1350|1351.5|1350.3|1350.9|1349.7|22
1690961100000|2023-08-02 07:25:00|1351.3|1350.1|1350.1|1348.9|1351.3|1350.1|1350.1|1348.9|127
1690961400000|2023-08-02 07:30:00|1350.2|1349|1349.8|1348.6|1350.3|1349.1|1349.4|1348.2|132
1690961700000|2023-08-02 07:35:00|1349.6|1348.4|1347.8|1346.6|1349.6|1348.4|1347.8|1346.6|220
1690962000000|2023-08-02 07:40:00|1347.7|1346.5|1347.1|1345.9|1347.8|1346.6|1346.1|1344.9|271
1690962300000|2023-08-02 07:45:00|1347.2|1346|1346.6|1345.4|1347.7|1346.5|1346.6|1345.4|133
1690962600000|2023-08-02 07:50:00|1346.5|1345.3|1342.3|1341.1|1346.8|1345.6|1342.1|1340.9|525
1690962900000|2023-08-02 07:55:00|1342.5|1341.3|1340.3|1339.1|1342.7|1341.5|1340.2|1339|222
1690963200000|2023-08-02 08:00:00|1340.4|1339.2|1342|1340.8|1342.5|1341.3|1339.9|1338.7|164
1690963500000|2023-08-02 08:05:00|1342.1|1340.9|1342.6|1341.4|1342.8|1341.6|1341.9|1340.7|68
1690963800000|2023-08-02 08:10:00|1342.7|1341.5|1343.1|1341.9|1343.3|1342.1|1341.8|1340.6|116
1690964100000|2023-08-02 08:15:00|1343.2|1342|1342.5|1341.3|1343.8|1342.6|1342.3|1341.1|112
1690964400000|2023-08-02 08:20:00|1342.6|1341.4|1344.6|1343.4|1344.8|1343.6|1342.6|1341.4|106
1690964700000|2023-08-02 08:25:00|1344.8|1343.6|1344.2|1343|1344.8|1343.6|1344.1|1342.9|56
1690965000000|2023-08-02 08:30:00|1344.3|1343.1|1343.3|1342.1|1344.3|1343.1|1343.1|1341.9|36
1690965300000|2023-08-02 08:35:00|1343.4|1342.2|1344|1342.8|1344.7|1343.5|1343.4|1342.2|100
1690965600000|2023-08-02 08:40:00|1344.1|1342.9|1344.6|1343.4|1344.8|1343.6|1343.1|1341.9|104
1690965900000|2023-08-02 08:45:00|1344.5|1343.3|1344.8|1343.6|1345.2|1344|1344.1|1342.9|92
1690966200000|2023-08-02 08:50:00|1344.9|1343.7|1343.1|1341.9|1345.1|1343.9|1342.6|1341.4|115
1690966500000|2023-08-02 08:55:00|1343.2|1342|1344.4|1343.2|1344.8|1343.6|1343.2|1342|39
1690966800000|2023-08-02 09:00:00|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1343.8|1342.6|89
1690967100000|2023-08-02 09:05:00|1344.7|1343.5|1345.4|1344.2|1345.5|1344.3|1344.3|1343.1|238
1690967400000|2023-08-02 09:10:00|1345.3|1344.1|1344.9|1343.7|1345.8|1344.6|1344.7|1343.5|116
1690967700000|2023-08-02 09:15:00|1344.8|1343.6|1342.1|1340.9|1344.9|1343.7|1341.3|1340.1|153
1690968000000|2023-08-02 09:20:00|1342.2|1341|1342.3|1341.1|1343.3|1342.1|1341.8|1340.6|93
1690968300000|2023-08-02 09:25:00|1342|1340.8|1340.9|1339.7|1342.3|1341.1|1340.6|1339.4|160
1690968600000|2023-08-02 09:30:00|1340.8|1339.6|1340.6|1339.4|1340.9|1339.7|1340|1338.8|128
1690968900000|2023-08-02 09:35:00|1340.7|1339.5|1339|1337.8|1340.7|1339.5|1338.9|1337.7|189
1690969200000|2023-08-02 09:40:00|1339.1|1337.9|1339.6|1338.4|1339.9|1338.7|1338.6|1337.4|75
1690969500000|2023-08-02 09:45:00|1339.9|1338.7|1340.9|1339.7|1340.9|1339.7|1338.9|1337.7|73
1690969800000|2023-08-02 09:50:00|1340.8|1339.6|1340|1338.8|1340.8|1339.6|1339.9|1338.7|68
1690970100000|2023-08-02 09:55:00|1339.9|1338.7|1339.5|1338.3|1340.5|1339.3|1338.6|1337.4|123
1690970400000|2023-08-02 10:00:00|1339.4|1338.2|1339.5|1338.3|1340.4|1339.2|1338.6|1337.4|126
1690970700000|2023-08-02 10:05:00|1339.7|1338.5|1340.8|1339.6|1340.9|1339.7|1338.7|1337.5|75
1690971000000|2023-08-02 10:10:00|1340.6|1339.4|1339.5|1338.3|1340.9|1339.7|1339.3|1338.1|74
1690971300000|2023-08-02 10:15:00|1339.6|1338.4|1338.9|1337.7|1339.6|1338.4|1338.9|1337.7|31
1690971600000|2023-08-02 10:20:00|1338.6|1337.4|1338.9|1337.7|1338.9|1337.7|1338.1|1336.9|237
1690971900000|2023-08-02 10:25:00|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1338.6|1337.4|52
1690972200000|2023-08-02 10:30:00|1339.6|1338.4|1339.6|1338.4|1340.1|1338.9|1339.1|1337.9|51
1690972500000|2023-08-02 10:35:00|1339.7|1338.5|1339.6|1338.4|1340.1|1338.9|1339.1|1337.9|22
1690972800000|2023-08-02 10:40:00|1339.5|1338.3|1338.6|1337.4|1339.6|1338.4|1337.3|1336.1|212
1690973100000|2023-08-02 10:45:00|1338.4|1337.2|1337.6|1336.4|1338.4|1337.2|1336.5|1335.3|108
1690973400000|2023-08-02 10:50:00|1337.5|1336.3|1336.7|1335.5|1337.7|1336.5|1336.1|1334.9|103
1690973700000|2023-08-02 10:55:00|1336.8|1335.6|1336.6|1335.4|1337.4|1336.2|1336.5|1335.3|123
1690974000000|2023-08-02 11:00:00|1336.5|1335.3|1335.6|1334.4|1338.2|1337|1335.6|1334.4|186
1690974300000|2023-08-02 11:05:00|1335.4|1334.2|1335.7|1334.5|1336.1|1334.9|1335.2|1334|139
1690974600000|2023-08-02 11:10:00|1335.6|1334.4|1335.6|1334.4|1336.6|1335.4|1335.1|1333.9|1102
1690974900000|2023-08-02 11:15:00|1335.4|1334.2|1335|1333.8|1335.6|1334.4|1334.9|1333.7|329
1690975200000|2023-08-02 11:20:00|1334.6|1333.4|1334.2|1333|1334.6|1333.4|1334|1332.8|187
1690975500000|2023-08-02 11:25:00|1334.3|1333.1|1334.1|1332.9|1334.9|1333.7|1333.9|1332.7|198
1690975800000|2023-08-02 11:30:00|1334.2|1333|1330.4|1329.2|1334.2|1333|1330.3|1329.1|518
1690976100000|2023-08-02 11:35:00|1330.6|1329.4|1330.2|1329|1331.9|1330.7|1330.2|1329|459
1690976400000|2023-08-02 11:40:00|1330.1|1328.9|1329.6|1328.4|1331.3|1330.1|1329.5|1328.3|394
1690976700000|2023-08-02 11:45:00|1330.2|1329|1329.2|1328|1330.7|1329.5|1328.7|1327.5|571
1690977000000|2023-08-02 11:50:00|1329|1327.8|1328.3|1327.1|1329.2|1328|1328.2|1327|375
1690977300000|2023-08-02 11:55:00|1328|1326.8|1327|1325.8|1328.1|1326.9|1326.2|1325|546
1690977600000|2023-08-02 12:00:00|1326.7|1325.5|1328.9|1327.7|1328.9|1327.7|1326.3|1325.1|360
1690977900000|2023-08-02 12:05:00|1329|1327.8|1331.4|1330.2|1333.1|1331.9|1328.3|1327.1|581
1690978200000|2023-08-02 12:10:00|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1328.8|1327.6|326
1690978500000|2023-08-02 12:15:00|1331.4|1330.2|1330.9|1329.7|1331.4|1330.2|1329.3|1328.1|198
1690978800000|2023-08-02 12:20:00|1330.6|1329.4|1331.1|1329.9|1331.1|1329.9|1329.5|1328.3|217
1690979100000|2023-08-02 12:25:00|1331.2|1330|1333.4|1332.2|1333.6|1332.4|1331|1329.8|173
1690979400000|2023-08-02 12:30:00|1333.5|1332.3|1330.8|1329.6|1333.5|1332.3|1329.9|1328.7|317
1690979700000|2023-08-02 12:35:00|1331.1|1329.9|1331.3|1330.1|1331.7|1330.5|1330.6|1329.4|91
1690980000000|2023-08-02 12:40:00|1331.1|1329.9|1331.6|1330.4|1331.6|1330.4|1330.4|1329.2|218
1690983000000|2023-08-02 13:30:00|1330.6|1329.4|1325.7|1324.5|1332.1|1330.9|1324.8|1323.6|3735
1690983300000|2023-08-02 13:35:00|1325.8|1324.6|1320.5|1319.3|1326|1324.8|1319.2|1318|2761
1690983600000|2023-08-02 13:40:00|1320.3|1319.1|1319|1317.8|1320.5|1319.3|1318.3|1317.1|1629
1690983900000|2023-08-02 13:45:00|1319.3|1318.1|1322|1320.8|1322.3|1321.1|1318.8|1317.6|1744
1690984200000|2023-08-02 13:50:00|1321.9|1320.7|1325.2|1324|1325.5|1324.3|1321.2|1320|1918
1690984500000|2023-08-02 13:55:00|1325.5|1324.3|1326.6|1325.4|1328.3|1327.1|1324.8|1323.6|1205
1690984800000|2023-08-02 14:00:00|1326.7|1325.5|1325.3|1324.1|1327.7|1326.5|1324.7|1323.5|1132
1690985100000|2023-08-02 14:05:00|1325.2|1324|1328.8|1327.6|1328.8|1327.6|1324.8|1323.6|1442
1690985400000|2023-08-02 14:10:00|1328.7|1327.5|1325.8|1324.6|1328.8|1327.6|1325.5|1324.3|967
1690985700000|2023-08-02 14:15:00|1326|1324.8|1328|1326.8|1328.5|1327.3|1325.8|1324.6|747
1690986000000|2023-08-02 14:20:00|1328.1|1326.9|1326.8|1325.6|1328.8|1327.6|1326.8|1325.6|800
1690986300000|2023-08-02 14:25:00|1326.9|1325.7|1327.3|1326.1|1327.8|1326.6|1326.3|1325.1|569
1690986600000|2023-08-02 14:30:00|1327.5|1326.3|1327.8|1326.6|1329.7|1328.5|1327.4|1326.2|952
1690986900000|2023-08-02 14:35:00|1327.5|1326.3|1324.1|1322.9|1327.8|1326.6|1324|1322.8|1016
1690987200000|2023-08-02 14:40:00|1323.9|1322.7|1322.9|1321.7|1324.2|1323|1321.1|1319.9|1416
1690987500000|2023-08-02 14:45:00|1322.7|1321.5|1322.4|1321.2|1325.2|1324|1322.4|1321.2|626
1690987800000|2023-08-02 14:50:00|1322.2|1321|1320.2|1319|1322.9|1321.7|1320.2|1319|725
1690988100000|2023-08-02 14:55:00|1320|1318.8|1320.7|1319.5|1321.2|1320|1319.9|1318.7|512
1690988400000|2023-08-02 15:00:00|1320.9|1319.7|1320.4|1319.2|1321.4|1320.2|1319.8|1318.6|637
1690988700000|2023-08-02 15:05:00|1320.7|1319.5|1321.7|1320.5|1321.7|1320.5|1318.8|1317.6|733
1690989000000|2023-08-02 15:10:00|1321.5|1320.3|1322.7|1321.5|1322.7|1321.5|1320|1318.8|828
1690989300000|2023-08-02 15:15:00|1322.8|1321.6|1323.9|1322.7|1324.3|1323.1|1320.7|1319.5|968
1690989600000|2023-08-02 15:20:00|1324|1322.8|1326.6|1325.4|1328.1|1326.9|1323.6|1322.4|1085
1690989900000|2023-08-02 15:25:00|1326.8|1325.6|1326.3|1325.1|1328.2|1327|1325.9|1324.7|635
1690990200000|2023-08-02 15:30:00|1326.4|1325.2|1325.1|1323.9|1327|1325.8|1323.9|1322.7|612
1690990500000|2023-08-02 15:35:00|1324.8|1323.6|1324.9|1323.7|1326.4|1325.2|1324|1322.8|977
1690990800000|2023-08-02 15:40:00|1324.8|1323.6|1325.8|1324.6|1325.8|1324.6|1323.8|1322.6|434
1690991100000|2023-08-02 15:45:00|1326.1|1324.9|1325.1|1323.9|1326.6|1325.4|1324.8|1323.6|331
1690991400000|2023-08-02 15:50:00|1325.3|1324.1|1325.8|1324.6|1325.8|1324.6|1323.8|1322.6|968
1690991700000|2023-08-02 15:55:00|1325.7|1324.5|1323.4|1322.2|1325.8|1324.6|1323.4|1322.2|530
1690992000000|2023-08-02 16:00:00|1323.6|1322.4|1323.7|1322.5|1324.2|1323|1323.3|1322.1|481
1690992300000|2023-08-02 16:05:00|1323.8|1322.6|1323.7|1322.5|1325.4|1324.2|1323.2|1322|441
1690992600000|2023-08-02 16:10:00|1323.6|1322.4|1324.1|1322.9|1324.1|1322.9|1322.6|1321.4|428
1690992900000|2023-08-02 16:15:00|1324|1322.8|1325|1323.8|1325.7|1324.5|1323.4|1322.2|861
1690993200000|2023-08-02 16:20:00|1325.1|1323.9|1327.1|1325.9|1327.6|1326.4|1325|1323.8|663
1690993500000|2023-08-02 16:25:00|1327.3|1326.1|1326.4|1325.2|1328.6|1327.4|1325.3|1324.1|510
1690993800000|2023-08-02 16:30:00|1326.8|1325.6|1327.3|1326.1|1328.1|1326.9|1326.1|1324.9|373
1690994100000|2023-08-02 16:35:00|1327.6|1326.4|1328.6|1327.4|1329.3|1328.1|1327.5|1326.3|671
1690994400000|2023-08-02 16:40:00|1328.4|1327.2|1329.1|1327.9|1329.3|1328.1|1327.3|1326.1|400
1690994700000|2023-08-02 16:45:00|1329.3|1328.1|1331.3|1330.1|1331.3|1330.1|1329.1|1327.9|626
1690995000000|2023-08-02 16:50:00|1331.4|1330.2|1332|1330.8|1332|1330.8|1330.3|1329.1|583
1690995300000|2023-08-02 16:55:00|1331.9|1330.7|1332.6|1331.4|1332.6|1331.4|1330.8|1329.6|595
1690995600000|2023-08-02 17:00:00|1332.5|1331.3|1332.2|1331|1333.2|1332|1331.3|1330.1|571
1690995900000|2023-08-02 17:05:00|1332.3|1331.1|1328.8|1327.6|1332.3|1331.1|1328.8|1327.6|712
1690996200000|2023-08-02 17:10:00|1329|1327.8|1327.8|1326.6|1329|1327.8|1327.6|1326.4|538
1690996500000|2023-08-02 17:15:00|1327.7|1326.5|1326|1324.8|1327.8|1326.6|1325.6|1324.4|316
1690996800000|2023-08-02 17:20:00|1325.8|1324.6|1324.5|1323.3|1325.8|1324.6|1324.5|1323.3|465
1690997100000|2023-08-02 17:25:00|1324.6|1323.4|1323.8|1322.6|1325.1|1323.9|1323|1321.8|295
1690997400000|2023-08-02 17:30:00|1323.4|1322.2|1324.1|1322.9|1324.1|1322.9|1323.3|1322.1|296
1690997700000|2023-08-02 17:35:00|1323.8|1322.6|1323.8|1322.6|1324.3|1323.1|1321.8|1320.6|821
1690998000000|2023-08-02 17:40:00|1324|1322.8|1323.3|1322.1|1324.3|1323.1|1322.8|1321.6|572
1690998300000|2023-08-02 17:45:00|1323.6|1322.4|1324.8|1323.6|1325.1|1323.9|1323.6|1322.4|494
1690998600000|2023-08-02 17:50:00|1324.7|1323.5|1324.6|1323.4|1324.8|1323.6|1324|1322.8|312
1690998900000|2023-08-02 17:55:00|1324.4|1323.2|1323.2|1322|1324.5|1323.3|1322.9|1321.7|610
1690999200000|2023-08-02 18:00:00|1323.7|1322.5|1322.6|1321.4|1323.7|1322.5|1321.7|1320.5|1121
1690999500000|2023-08-02 18:05:00|1322.5|1321.3|1324.4|1323.2|1324.8|1323.6|1322.4|1321.2|990
1690999800000|2023-08-02 18:10:00|1324.5|1323.3|1324.1|1322.9|1325.1|1323.9|1323.8|1322.6|1986
1691000100000|2023-08-02 18:15:00|1323.9|1322.7|1324|1322.8|1324.1|1322.9|1322.9|1321.7|1207
1691020800000|2023-08-03 00:00:00|1325.4|1324.2|1326.4|1325.2|1326.6|1325.4|1323.4|1322.2|678
1691021100000|2023-08-03 00:05:00|1326.5|1325.3|1326.2|1325|1326.6|1325.4|1325.9|1324.7|175
1691021400000|2023-08-03 00:10:00|1326.1|1324.9|1325.8|1324.6|1326.5|1325.3|1325.8|1324.6|174
1691021700000|2023-08-03 00:15:00|1325.9|1324.7|1323.9|1322.7|1325.9|1324.7|1323.8|1322.6|264
1691022000000|2023-08-03 00:20:00|1323.7|1322.5|1323.2|1322|1323.7|1322.5|1322.2|1321|169
1691022300000|2023-08-03 00:25:00|1323|1321.8|1322.5|1321.3|1323|1321.8|1322.2|1321|65
1691022600000|2023-08-03 00:30:00|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.1|1320.9|36
1691022900000|2023-08-03 00:35:00|1322.7|1321.5|1323.3|1322.1|1323.5|1322.3|1322.7|1321.5|33
1691023200000|2023-08-03 00:40:00|1323.4|1322.2|1323|1321.8|1324|1322.8|1322.1|1320.9|127
1691023500000|2023-08-03 00:45:00|1322.9|1321.7|1323.5|1322.3|1323.5|1322.3|1322.7|1321.5|36
1691023800000|2023-08-03 00:50:00|1323.4|1322.2|1324.7|1323.5|1324.8|1323.6|1323.4|1322.2|147
1691024100000|2023-08-03 00:55:00|1324.5|1323.3|1324.2|1323|1325.2|1324|1323.9|1322.7|83
1691024400000|2023-08-03 01:00:00|1324.1|1322.9|1323.2|1322|1324.1|1322.9|1322.2|1321|176
1691024700000|2023-08-03 01:05:00|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1322.4|1321.2|108
1691025000000|2023-08-03 01:10:00|1323.6|1322.4|1324.8|1323.6|1324.8|1323.6|1322.9|1321.7|80
1691025300000|2023-08-03 01:15:00|1324.6|1323.4|1327.7|1326.5|1327.9|1326.7|1324.4|1323.2|373
1691025600000|2023-08-03 01:20:00|1327.6|1326.4|1327.4|1326.2|1327.8|1326.6|1326.5|1325.3|189
1691025900000|2023-08-03 01:25:00|1327.3|1326.1|1326.6|1325.4|1327.5|1326.3|1326.1|1324.9|50
1691026200000|2023-08-03 01:30:00|1326.9|1325.7|1327.2|1326|1327.3|1326.1|1326.5|1325.3|35
1691026500000|2023-08-03 01:35:00|1327.1|1325.9|1325.9|1324.7|1327.4|1326.2|1325.7|1324.5|74
1691026800000|2023-08-03 01:40:00|1326.4|1325.2|1327.6|1326.4|1327.6|1326.4|1326.2|1325|67
1691027100000|2023-08-03 01:45:00|1327.7|1326.5|1329.2|1328|1329.4|1328.2|1327.7|1326.5|279
1691027400000|2023-08-03 01:50:00|1329.3|1328.1|1328.9|1327.7|1329.9|1328.7|1328.7|1327.5|215
1691027700000|2023-08-03 01:55:00|1328.8|1327.6|1328.2|1327|1328.8|1327.6|1327.8|1326.6|116
1691028000000|2023-08-03 02:00:00|1328|1326.8|1328.7|1327.5|1329.2|1328|1327.7|1326.5|129
1691028300000|2023-08-03 02:05:00|1328.6|1327.4|1326.7|1325.5|1328.6|1327.4|1326.4|1325.2|61
1691028600000|2023-08-03 02:10:00|1326.8|1325.6|1326.8|1325.6|1327|1325.8|1325.9|1324.7|46
1691028900000|2023-08-03 02:15:00|1326.7|1325.5|1326.3|1325.1|1326.7|1325.5|1325.8|1324.6|36
1691029200000|2023-08-03 02:20:00|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.6|1324.4|45
1691029500000|2023-08-03 02:25:00|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|16
1691029800000|2023-08-03 02:30:00|1325.7|1324.5|1325.8|1324.6|1326.2|1325|1324.7|1323.5|39
1691030100000|2023-08-03 02:35:00|1325.7|1324.5|1326.9|1325.7|1327.2|1326|1325.6|1324.4|184
1691030400000|2023-08-03 02:40:00|1326.7|1325.5|1326.1|1324.9|1326.9|1325.7|1325.6|1324.4|21
1691030700000|2023-08-03 02:45:00|1326.2|1325|1327.2|1326|1327.3|1326.1|1326.1|1324.9|34
1691031000000|2023-08-03 02:50:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.2|1325|35
1691031300000|2023-08-03 02:55:00|1326.8|1325.6|1325.4|1324.2|1326.9|1325.7|1325.2|1324|23
1691031600000|2023-08-03 03:00:00|1325.3|1324.1|1323.6|1322.4|1325.7|1324.5|1323.6|1322.4|189
1691031900000|2023-08-03 03:05:00|1323.8|1322.6|1323.9|1322.7|1324.3|1323.1|1322.9|1321.7|44
1691032200000|2023-08-03 03:10:00|1323.8|1322.6|1324.3|1323.1|1324.8|1323.6|1323.6|1322.4|50
1691032500000|2023-08-03 03:15:00|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.2|1323|33
1691032800000|2023-08-03 03:20:00|1324.8|1323.6|1324.4|1323.2|1324.8|1323.6|1324|1322.8|36
1691033100000|2023-08-03 03:25:00|1324.5|1323.3|1323.7|1322.5|1324.7|1323.5|1322.9|1321.7|21
1691033400000|2023-08-03 03:30:00|1323.8|1322.6|1323.9|1322.7|1324.1|1322.9|1323.8|1322.6|6
1691033700000|2023-08-03 03:35:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1323.8|1322.6|6
1691034000000|2023-08-03 03:40:00|1324|1322.8|1323.9|1322.7|1324.1|1322.9|1323.7|1322.5|5
1691034300000|2023-08-03 03:45:00|1323.8|1322.6|1323.9|1322.7|1324.2|1323|1323.7|1322.5|13
1691034600000|2023-08-03 03:50:00|1324.1|1322.9|1323.7|1322.5|1324.2|1323|1323.7|1322.5|6
1691034900000|2023-08-03 03:55:00|1324.4|1323.2|1324.2|1323|1324.5|1323.3|1323.9|1322.7|16
1691035200000|2023-08-03 04:00:00|1324|1322.8|1323.7|1322.5|1324.1|1322.9|1323.7|1322.5|12
1691035500000|2023-08-03 04:05:00|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.2|1322|11
1691035800000|2023-08-03 04:10:00|1323.6|1322.4|1323.5|1322.3|1323.7|1322.5|1323.2|1322|14
1691036100000|2023-08-03 04:15:00|1323.6|1322.4|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|13
1691036400000|2023-08-03 04:20:00|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|24
1691036700000|2023-08-03 04:25:00|1323.4|1322.2|1324.2|1323|1324.2|1323|1323.4|1322.2|23
1691037000000|2023-08-03 04:30:00|1324.1|1322.9|1323.3|1322.1|1324.1|1322.9|1322.8|1321.6|85
1691037300000|2023-08-03 04:35:00|1323.4|1322.2|1323.1|1321.9|1323.5|1322.3|1322.8|1321.6|13
1691037600000|2023-08-03 04:40:00|1323.2|1322|1322.9|1321.7|1323.5|1322.3|1322.8|1321.6|3
1691037900000|2023-08-03 04:45:00|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.6|1321.4|12
1691038200000|2023-08-03 04:50:00|1323|1321.8|1323|1321.8|1323.1|1321.9|1322.9|1321.7|2
1691038500000|2023-08-03 04:55:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|15
1691038800000|2023-08-03 05:00:00|1323|1321.8|1322.4|1321.2|1323.2|1322|1322.2|1321|50
1691039100000|2023-08-03 05:05:00|1322.5|1321.3|1323|1321.8|1323|1321.8|1322.5|1321.3|12
1691039400000|2023-08-03 05:10:00|1323.1|1321.9|1323.6|1322.4|1323.7|1322.5|1322.9|1321.7|14
1691039700000|2023-08-03 05:15:00|1323.7|1322.5|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|11
1691040000000|2023-08-03 05:20:00|1323.6|1322.4|1323.9|1322.7|1324.2|1323|1323.2|1322|45
1691040300000|2023-08-03 05:25:00|1324|1322.8|1324.1|1322.9|1324.2|1323|1323.9|1322.7|26
1691040600000|2023-08-03 05:30:00|1324.2|1323|1325.2|1324|1325.2|1324|1324.2|1323|102
1691040900000|2023-08-03 05:35:00|1325.1|1323.9|1325.2|1324|1325.7|1324.5|1324.9|1323.7|57
1691041200000|2023-08-03 05:40:00|1325.1|1323.9|1323.9|1322.7|1325.1|1323.9|1323.9|1322.7|49
1691041500000|2023-08-03 05:45:00|1324.4|1323.2|1324.2|1323|1324.7|1323.5|1323.9|1322.7|96
1691041800000|2023-08-03 05:50:00|1324.3|1323.1|1324.7|1323.5|1324.7|1323.5|1324|1322.8|44
1691042100000|2023-08-03 05:55:00|1325|1323.8|1326.5|1325.3|1326.5|1325.3|1325|1323.8|118
1691042400000|2023-08-03 06:00:00|1326.4|1325.2|1327.7|1326.5|1327.7|1326.5|1326.2|1325|102
1691042700000|2023-08-03 06:05:00|1327.6|1326.4|1326.6|1325.4|1327.6|1326.4|1326.6|1325.4|95
1691043000000|2023-08-03 06:10:00|1326.7|1325.5|1326|1324.8|1326.9|1325.7|1325.3|1324.1|76
1691043300000|2023-08-03 06:15:00|1325.9|1324.7|1325.6|1324.4|1326.2|1325|1324.9|1323.7|60
1691043600000|2023-08-03 06:20:00|1325.5|1324.3|1325.4|1324.2|1325.6|1324.4|1324.4|1323.2|106
1691043900000|2023-08-03 06:25:00|1325.3|1324.1|1325|1323.8|1325.7|1324.5|1324.9|1323.7|42
1691044200000|2023-08-03 06:30:00|1324.9|1323.7|1325.3|1324.1|1325.3|1324.1|1324.2|1323|69
1691044500000|2023-08-03 06:35:00|1325.4|1324.2|1325.7|1324.5|1326.2|1325|1325.4|1324.2|60
1691044800000|2023-08-03 06:40:00|1326.1|1324.9|1325.3|1324.1|1326.1|1324.9|1325|1323.8|128
1691045100000|2023-08-03 06:45:00|1325.2|1324|1324.2|1323|1325.2|1324|1322.5|1321.3|159
1691045400000|2023-08-03 06:50:00|1324.3|1323.1|1323.5|1322.3|1325|1323.8|1323|1321.8|224
1691045700000|2023-08-03 06:55:00|1324|1322.8|1325.5|1324.3|1326|1324.8|1323.7|1322.5|264
1691046000000|2023-08-03 07:00:00|1325.6|1324.4|1326.2|1325|1326.3|1325.1|1324.5|1323.3|121
1691046300000|2023-08-03 07:05:00|1326.3|1325.1|1328.6|1327.4|1328.7|1327.5|1326.3|1325.1|233
1691046600000|2023-08-03 07:10:00|1328.5|1327.3|1329.2|1328|1329.5|1328.3|1328.4|1327.2|267
1691046900000|2023-08-03 07:15:00|1329.1|1327.9|1328.2|1327|1329.1|1327.9|1327.7|1326.5|86
1691047200000|2023-08-03 07:20:00|1328.3|1327.1|1327.9|1326.7|1328.4|1327.2|1327.7|1326.5|31
1691047500000|2023-08-03 07:25:00|1327.7|1326.5|1329.4|1328.2|1329.4|1328.2|1327.7|1326.5|170
1691047800000|2023-08-03 07:30:00|1329.3|1328.1|1330.7|1329.5|1330.7|1329.5|1329.2|1328|122
1691048100000|2023-08-03 07:35:00|1330.9|1329.7|1330.2|1329|1331.4|1330.2|1329.8|1328.6|121
1691048400000|2023-08-03 07:40:00|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.2|1328|86
1691048700000|2023-08-03 07:45:00|1329.9|1328.7|1329.4|1328.2|1330.2|1329|1329.2|1328|75
1691049000000|2023-08-03 07:50:00|1329.5|1328.3|1328.3|1327.1|1329.8|1328.6|1327.8|1326.6|104
1691049300000|2023-08-03 07:55:00|1328.4|1327.2|1328.9|1327.7|1329.4|1328.2|1328.4|1327.2|29
1691049600000|2023-08-03 08:00:00|1329|1327.8|1329|1327.8|1329.3|1328.1|1328.1|1326.9|79
1691049900000|2023-08-03 08:05:00|1328.8|1327.6|1330.9|1329.7|1331.3|1330.1|1328.8|1327.6|90
1691050200000|2023-08-03 08:10:00|1331|1329.8|1330.6|1329.4|1331|1329.8|1330.1|1328.9|40
1691050500000|2023-08-03 08:15:00|1330.7|1329.5|1330.9|1329.7|1331|1329.8|1329.8|1328.6|37
1691050800000|2023-08-03 08:20:00|1331|1329.8|1330.6|1329.4|1331.1|1329.9|1329.8|1328.6|62
1691051100000|2023-08-03 08:25:00|1330.5|1329.3|1330.8|1329.6|1330.8|1329.6|1330|1328.8|27
1691051400000|2023-08-03 08:30:00|1330.7|1329.5|1331.1|1329.9|1331.5|1330.3|1330.3|1329.1|129
1691051700000|2023-08-03 08:35:00|1331|1329.8|1330.5|1329.3|1331|1329.8|1330|1328.8|55
1691052000000|2023-08-03 08:40:00|1330.6|1329.4|1331.6|1330.4|1331.7|1330.5|1330.4|1329.2|69
1691052300000|2023-08-03 08:45:00|1331.4|1330.2|1331.7|1330.5|1331.9|1330.7|1330.9|1329.7|110
1691052600000|2023-08-03 08:50:00|1331.6|1330.4|1332|1330.8|1332|1330.8|1330.9|1329.7|82
1691052900000|2023-08-03 08:55:00|1331.9|1330.7|1331.7|1330.5|1332.2|1331|1331.4|1330.2|175
1691053200000|2023-08-03 09:00:00|1331.9|1330.7|1332.8|1331.6|1333.6|1332.4|1331.9|1330.7|425
1691053500000|2023-08-03 09:05:00|1332.9|1331.7|1332.1|1330.9|1333.5|1332.3|1331.9|1330.7|210
1691053800000|2023-08-03 09:10:00|1332.2|1331|1331|1329.8|1332.4|1331.2|1331|1329.8|114
1691054100000|2023-08-03 09:15:00|1330.9|1329.7|1331.2|1330|1331.4|1330.2|1330.8|1329.6|47
1691054400000|2023-08-03 09:20:00|1331|1329.8|1329.9|1328.7|1331.1|1329.9|1329.9|1328.7|70
1691054700000|2023-08-03 09:25:00|1330|1328.8|1328.9|1327.7|1330|1328.8|1328.9|1327.7|72
1691055000000|2023-08-03 09:30:00|1329.1|1327.9|1329.5|1328.3|1329.8|1328.6|1328.9|1327.7|68
1691055300000|2023-08-03 09:35:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.2|1328|49
1691055600000|2023-08-03 09:40:00|1329.7|1328.5|1330.2|1329|1330.7|1329.5|1329.7|1328.5|41
1691055900000|2023-08-03 09:45:00|1330.1|1328.9|1329.4|1328.2|1330.1|1328.9|1329.3|1328.1|16
1691056200000|2023-08-03 09:50:00|1329.3|1328.1|1329.9|1328.7|1330.2|1329|1328.9|1327.7|54
1691056500000|2023-08-03 09:55:00|1330.2|1329|1330.7|1329.5|1331.2|1330|1330|1328.8|58
1691056800000|2023-08-03 10:00:00|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.1|1328.9|29
1691057100000|2023-08-03 10:05:00|1330.6|1329.4|1331.1|1329.9|1331.2|1330|1330.6|1329.4|13
1691057400000|2023-08-03 10:10:00|1331|1329.8|1329.9|1328.7|1331.2|1330|1329.7|1328.5|44
1691057700000|2023-08-03 10:15:00|1330|1328.8|1330.7|1329.5|1330.7|1329.5|1330|1328.8|39
1691058000000|2023-08-03 10:20:00|1330.6|1329.4|1330.4|1329.2|1330.7|1329.5|1330.3|1329.1|18
1691058300000|2023-08-03 10:25:00|1330.6|1329.4|1329.6|1328.4|1330.7|1329.5|1329.5|1328.3|32
1691058600000|2023-08-03 10:30:00|1329.4|1328.2|1329.8|1328.6|1329.9|1328.7|1329.2|1328|20
1691058900000|2023-08-03 10:35:00|1329.9|1328.7|1330.4|1329.2|1330.4|1329.2|1329.9|1328.7|18
1691059200000|2023-08-03 10:40:00|1330.5|1329.3|1331.9|1330.7|1331.9|1330.7|1330.5|1329.3|67
1691059500000|2023-08-03 10:45:00|1331.7|1330.5|1332.3|1331.1|1332.4|1331.2|1331.3|1330.1|72
1691059800000|2023-08-03 10:50:00|1332.4|1331.2|1332.7|1331.5|1332.9|1331.7|1332.2|1331|89
1691060100000|2023-08-03 10:55:00|1332.6|1331.4|1332.3|1331.1|1332.6|1331.4|1331.5|1330.3|90
1691060400000|2023-08-03 11:00:00|1332.4|1331.2|1332.2|1331|1332.6|1331.4|1331.8|1330.6|75
1691060700000|2023-08-03 11:05:00|1332|1330.8|1332.5|1331.3|1332.7|1331.5|1331.7|1330.5|34
1691061000000|2023-08-03 11:10:00|1332.6|1331.4|1332.9|1331.7|1332.9|1331.7|1332.4|1331.2|41
1691061300000|2023-08-03 11:15:00|1332.8|1331.6|1331.9|1330.7|1332.9|1331.7|1331.4|1330.2|107
1691061600000|2023-08-03 11:20:00|1332.1|1330.9|1332.9|1331.7|1333.2|1332|1332|1330.8|96
1691061900000|2023-08-03 11:25:00|1332.8|1331.6|1331.9|1330.7|1332.8|1331.6|1331.4|1330.2|38
1691062200000|2023-08-03 11:30:00|1331.7|1330.5|1331.5|1330.3|1331.8|1330.6|1329.7|1328.5|190
1691062500000|2023-08-03 11:35:00|1331.6|1330.4|1331.9|1330.7|1332.4|1331.2|1330.6|1329.4|112
1691062800000|2023-08-03 11:40:00|1331.8|1330.6|1331.9|1330.7|1332.4|1331.2|1331.8|1330.6|37
1691063100000|2023-08-03 11:45:00|1332|1330.8|1331.8|1330.6|1332|1330.8|1330.8|1329.6|121
1691063400000|2023-08-03 11:50:00|1331.9|1330.7|1330.9|1329.7|1331.9|1330.7|1330.7|1329.5|58
1691063700000|2023-08-03 11:55:00|1330.7|1329.5|1331.1|1329.9|1331.4|1330.2|1330.7|1329.5|97
1691064000000|2023-08-03 12:00:00|1330.9|1329.7|1330.4|1329.2|1330.9|1329.7|1329.8|1328.6|67
1691064300000|2023-08-03 12:05:00|1330.2|1329|1329.9|1328.7|1330.7|1329.5|1329.7|1328.5|194
1691064600000|2023-08-03 12:10:00|1330|1328.8|1329.2|1328|1330|1328.8|1328.9|1327.7|77
1691064900000|2023-08-03 12:15:00|1329.4|1328.2|1328.7|1327.5|1329.7|1328.5|1328.3|1327.1|97
1691065200000|2023-08-03 12:20:00|1328.8|1327.6|1330.7|1329.5|1330.7|1329.5|1328.7|1327.5|221
1691065500000|2023-08-03 12:25:00|1330.6|1329.4|1330.4|1329.2|1331.2|1330|1330.4|1329.2|274
1691065800000|2023-08-03 12:30:00|1330.3|1329.1|1329.6|1328.4|1330.6|1329.4|1329.4|1328.2|173
1691066100000|2023-08-03 12:35:00|1329.5|1328.3|1329.3|1328.1|1330|1328.8|1328.9|1327.7|190
1691066400000|2023-08-03 12:40:00|1329.4|1328.2|1329.4|1328.2|1329.7|1328.5|1328.8|1327.6|130
1691069400000|2023-08-03 13:30:00|1331.9|1330.7|1329.9|1328.7|1333.6|1332.4|1329.4|1328.2|2600
1691069700000|2023-08-03 13:35:00|1330.1|1328.9|1332.4|1331.2|1333.2|1332|1329.5|1328.3|1209
1691070000000|2023-08-03 13:40:00|1332.5|1331.3|1331.6|1330.4|1332.6|1331.4|1331|1329.8|757
1691070300000|2023-08-03 13:45:00|1331.7|1330.5|1335.3|1334.1|1335.4|1334.2|1331.4|1330.2|1086
1691070600000|2023-08-03 13:50:00|1335.4|1334.2|1335.4|1334.2|1335.9|1334.7|1333.2|1332|1214
1691070900000|2023-08-03 13:55:00|1335.2|1334|1331.3|1330.1|1335.7|1334.5|1331.2|1330|1182
1691071200000|2023-08-03 14:00:00|1331.6|1330.4|1332.2|1331|1333.4|1332.2|1330.7|1329.5|814
1691071500000|2023-08-03 14:05:00|1332.4|1331.2|1332.1|1330.9|1334.2|1333|1330.7|1329.5|731
1691071800000|2023-08-03 14:10:00|1332.2|1331|1330.5|1329.3|1333.2|1332|1330.5|1329.3|961
1691072100000|2023-08-03 14:15:00|1330.6|1329.4|1331|1329.8|1331.7|1330.5|1329.7|1328.5|642
1691072400000|2023-08-03 14:20:00|1330.9|1329.7|1331.5|1330.3|1331.9|1330.7|1330.5|1329.3|501
1691072700000|2023-08-03 14:25:00|1331.4|1330.2|1332|1330.8|1333|1331.8|1331.2|1330|749
1691073000000|2023-08-03 14:30:00|1331.9|1330.7|1329.9|1328.7|1332.5|1331.3|1329.7|1328.5|799
1691073300000|2023-08-03 14:35:00|1330|1328.8|1331.2|1330|1332.2|1331|1330|1328.8|697
1691073600000|2023-08-03 14:40:00|1331.4|1330.2|1332.8|1331.6|1334.6|1333.4|1331.2|1330|685
1691073900000|2023-08-03 14:45:00|1332.9|1331.7|1330.3|1329.1|1332.9|1331.7|1329.6|1328.4|925
1691074200000|2023-08-03 14:50:00|1330.5|1329.3|1332.5|1331.3|1332.5|1331.3|1330.5|1329.3|452
1691074500000|2023-08-03 14:55:00|1332.8|1331.6|1333.1|1331.9|1334|1332.8|1332|1330.8|718
1691074800000|2023-08-03 15:00:00|1333|1331.8|1334|1332.8|1335.8|1334.6|1332.2|1331|704
1691075100000|2023-08-03 15:05:00|1333.8|1332.6|1333.2|1332|1334.2|1333|1332.7|1331.5|346
1691075400000|2023-08-03 15:10:00|1333.4|1332.2|1331|1329.8|1333.7|1332.5|1331|1329.8|533
1691075700000|2023-08-03 15:15:00|1331.1|1329.9|1328.5|1327.3|1331.1|1329.9|1328.5|1327.3|677
1691076000000|2023-08-03 15:20:00|1328.7|1327.5|1328.8|1327.6|1329.3|1328.1|1328|1326.8|472
1691076300000|2023-08-03 15:25:00|1328.9|1327.7|1330.1|1328.9|1330.8|1329.6|1328.9|1327.7|404
1691076600000|2023-08-03 15:30:00|1330|1328.8|1330.3|1329.1|1331.3|1330.1|1330|1328.8|279
1691076900000|2023-08-03 15:35:00|1330.2|1329|1330.2|1329|1331.2|1330|1330|1328.8|448
1691077200000|2023-08-03 15:40:00|1330.1|1328.9|1326.2|1325|1330.3|1329.1|1326|1324.8|661
1691077500000|2023-08-03 15:45:00|1326.3|1325.1|1325.3|1324.1|1326.3|1325.1|1324.8|1323.6|749
1691077800000|2023-08-03 15:50:00|1325.4|1324.2|1328.3|1327.1|1329|1327.8|1325|1323.8|620
1691078100000|2023-08-03 15:55:00|1328.1|1326.9|1327.7|1326.5|1328.3|1327.1|1327.1|1325.9|352
1691078400000|2023-08-03 16:00:00|1327.6|1326.4|1327.5|1326.3|1328.1|1326.9|1326.8|1325.6|326
1691078700000|2023-08-03 16:05:00|1327.4|1326.2|1329.1|1327.9|1329.1|1327.9|1327.4|1326.2|273
1691079000000|2023-08-03 16:10:00|1329|1327.8|1330.1|1328.9|1330.3|1329.1|1328.9|1327.7|359
1691079300000|2023-08-03 16:15:00|1330.2|1329|1331.3|1330.1|1331.6|1330.4|1330|1328.8|545
1691079600000|2023-08-03 16:20:00|1331.2|1330|1332.7|1331.5|1333.1|1331.9|1331.2|1330|373
1691079900000|2023-08-03 16:25:00|1332.8|1331.6|1333.8|1332.6|1334|1332.8|1332|1330.8|663
1691080200000|2023-08-03 16:30:00|1334.1|1332.9|1334.3|1333.1|1334.5|1333.3|1332.8|1331.6|385
1691080500000|2023-08-03 16:35:00|1334.4|1333.2|1336.3|1335.1|1336.3|1335.1|1334|1332.8|963
1691080800000|2023-08-03 16:40:00|1336.2|1335|1338.2|1337|1338.2|1337|1335.7|1334.5|651
1691081100000|2023-08-03 16:45:00|1339|1337.8|1338.5|1337.3|1340.5|1339.3|1338|1336.8|1329
1691081400000|2023-08-03 16:50:00|1338.6|1337.4|1338.2|1337|1339.2|1338|1337.9|1336.7|687
1691081700000|2023-08-03 16:55:00|1338.3|1337.1|1337.5|1336.3|1338.5|1337.3|1336.2|1335|630
1691082000000|2023-08-03 17:00:00|1337.7|1336.5|1334|1332.8|1337.9|1336.7|1334|1332.8|577
1691082300000|2023-08-03 17:05:00|1333.8|1332.6|1333.2|1332|1334.7|1333.5|1332.7|1331.5|498
1691082600000|2023-08-03 17:10:00|1333.4|1332.2|1332|1330.8|1333.5|1332.3|1331.5|1330.3|694
1691082900000|2023-08-03 17:15:00|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1331.5|1330.3|260
1691083200000|2023-08-03 17:20:00|1332|1330.8|1333|1331.8|1333.5|1332.3|1332|1330.8|466
1691083500000|2023-08-03 17:25:00|1332.9|1331.7|1331|1329.8|1333.2|1332|1330.7|1329.5|925
1691083800000|2023-08-03 17:30:00|1331.1|1329.9|1333.2|1332|1333.2|1332|1330.9|1329.7|513
1691084100000|2023-08-03 17:35:00|1333.4|1332.2|1330.5|1329.3|1333.4|1332.2|1330.5|1329.3|344
1691084400000|2023-08-03 17:40:00|1330.6|1329.4|1330.2|1329|1330.8|1329.6|1330.2|1329|385
1691084700000|2023-08-03 17:45:00|1330.4|1329.2|1329.5|1328.3|1330.4|1329.2|1328.9|1327.7|433
1691085000000|2023-08-03 17:50:00|1329.4|1328.2|1329|1327.8|1329.7|1328.5|1328.9|1327.7|501
1691085300000|2023-08-03 17:55:00|1328.9|1327.7|1329.5|1328.3|1330.5|1329.3|1328.9|1327.7|531
1691085600000|2023-08-03 18:00:00|1329.4|1328.2|1328.2|1327|1330.2|1329|1328.2|1327|615
1691085900000|2023-08-03 18:05:00|1328|1326.8|1329.2|1328|1329.5|1328.3|1327.9|1326.7|570
1691086200000|2023-08-03 18:10:00|1329.4|1328.2|1328.8|1327.6|1329.7|1328.5|1328|1326.8|1287
1691086500000|2023-08-03 18:15:00|1329|1327.8|1328.6|1327.4|1329.8|1328.6|1328.3|1327.1|1701
1691107200000|2023-08-04 00:00:00|1330.5|1329.3|1327.5|1326.3|1330.5|1329.3|1327.1|1325.9|500
1691107500000|2023-08-04 00:05:00|1327.4|1326.2|1327.2|1326|1327.7|1326.5|1326.3|1325.1|89
1691107800000|2023-08-04 00:10:00|1327|1325.8|1326.5|1325.3|1327.4|1326.2|1326.5|1325.3|69
1691108100000|2023-08-04 00:15:00|1326.9|1325.7|1326.4|1325.2|1326.9|1325.7|1326.3|1325.1|53
1691108400000|2023-08-04 00:20:00|1326.2|1325|1326.1|1324.9|1326.6|1325.4|1326|1324.8|65
1691108700000|2023-08-04 00:25:00|1326|1324.8|1328.3|1327.1|1328.3|1327.1|1326|1324.8|95
1691109000000|2023-08-04 00:30:00|1328.4|1327.2|1328|1326.8|1328.4|1327.2|1327.8|1326.6|183
1691109300000|2023-08-04 00:35:00|1328.1|1326.9|1330.8|1329.6|1330.8|1329.6|1328.1|1326.9|164
1691109600000|2023-08-04 00:40:00|1330.5|1329.3|1330.5|1329.3|1330.8|1329.6|1330.3|1329.1|31
1691109900000|2023-08-04 00:45:00|1330.6|1329.4|1330.3|1329.1|1331.9|1330.7|1330.3|1329.1|173
1691110200000|2023-08-04 00:50:00|1330.1|1328.9|1331.2|1330|1331.6|1330.4|1330.1|1328.9|33
1691110500000|2023-08-04 00:55:00|1331.3|1330.1|1331.4|1330.2|1331.6|1330.4|1331.1|1329.9|42
1691110800000|2023-08-04 01:00:00|1331.5|1330.3|1333.7|1332.5|1336.4|1335.2|1331.4|1330.2|290
1691111100000|2023-08-04 01:05:00|1333.8|1332.6|1334.6|1333.4|1335.2|1334|1332.7|1331.5|205
1691111400000|2023-08-04 01:10:00|1334.5|1333.3|1336.9|1335.7|1336.9|1335.7|1334.5|1333.3|271
1691111700000|2023-08-04 01:15:00|1336.7|1335.5|1336.6|1335.4|1336.9|1335.7|1335.9|1334.7|122
1691112000000|2023-08-04 01:20:00|1336.5|1335.3|1336.6|1335.4|1337.1|1335.9|1336.4|1335.2|87
1691112300000|2023-08-04 01:25:00|1336.5|1335.3|1337.6|1336.4|1337.9|1336.7|1336.4|1335.2|139
1691112600000|2023-08-04 01:30:00|1337.7|1336.5|1338.3|1337.1|1338.4|1337.2|1336.6|1335.4|234
1691112900000|2023-08-04 01:35:00|1338.4|1337.2|1337.9|1336.7|1339.1|1337.9|1337.5|1336.3|143
1691113200000|2023-08-04 01:40:00|1337.8|1336.6|1336.5|1335.3|1338|1336.8|1335.6|1334.4|79
1691113500000|2023-08-04 01:45:00|1336.6|1335.4|1334.8|1333.6|1336.6|1335.4|1334.8|1333.6|102
1691113800000|2023-08-04 01:50:00|1334.6|1333.4|1334.2|1333|1334.8|1333.6|1334.1|1332.9|43
1691114100000|2023-08-04 01:55:00|1334.3|1333.1|1334.6|1333.4|1334.7|1333.5|1334.1|1332.9|22
1691114400000|2023-08-04 02:00:00|1334.5|1333.3|1334|1332.8|1334.8|1333.6|1333.8|1332.6|27
1691114700000|2023-08-04 02:05:00|1333.9|1332.7|1334.3|1333.1|1334.4|1333.2|1333.7|1332.5|30
1691115000000|2023-08-04 02:10:00|1334.4|1333.2|1334.6|1333.4|1334.8|1333.6|1334.3|1333.1|14
1691115300000|2023-08-04 02:15:00|1334.3|1333.1|1334.6|1333.4|1334.6|1333.4|1333.8|1332.6|34
1691115600000|2023-08-04 02:20:00|1334.5|1333.3|1334.3|1333.1|1334.5|1333.3|1334.1|1332.9|9
1691115900000|2023-08-04 02:25:00|1334.6|1333.4|1334.2|1333|1334.6|1333.4|1334.2|1333|8
1691116200000|2023-08-04 02:30:00|1334.1|1332.9|1335.2|1334|1335.3|1334.1|1333.6|1332.4|31
1691116500000|2023-08-04 02:35:00|1335.3|1334.1|1335.1|1333.9|1336.1|1334.9|1335|1333.8|113
1691116800000|2023-08-04 02:40:00|1335|1333.8|1335.5|1334.3|1335.6|1334.4|1334.7|1333.5|17
1691117100000|2023-08-04 02:45:00|1335.6|1334.4|1336.3|1335.1|1336.3|1335.1|1334.7|1333.5|149
1691117400000|2023-08-04 02:50:00|1335.8|1334.6|1336.8|1335.6|1336.8|1335.6|1335.6|1334.4|133
1691117700000|2023-08-04 02:55:00|1336.7|1335.5|1336.5|1335.3|1337.3|1336.1|1336.5|1335.3|101
1691118000000|2023-08-04 03:00:00|1336.6|1335.4|1336.6|1335.4|1336.8|1335.6|1335.8|1334.6|21
1691118300000|2023-08-04 03:05:00|1336.5|1335.3|1336.5|1335.3|1336.8|1335.6|1336.1|1334.9|64
1691118600000|2023-08-04 03:10:00|1336.3|1335.1|1337.1|1335.9|1337.8|1336.6|1336.3|1335.1|102
1691118900000|2023-08-04 03:15:00|1337.2|1336|1336.5|1335.3|1337.6|1336.4|1336.3|1335.1|26
1691119200000|2023-08-04 03:20:00|1336.6|1335.4|1338.1|1336.9|1338.1|1336.9|1336.3|1335.1|43
1691119500000|2023-08-04 03:25:00|1337.9|1336.7|1339|1337.8|1339.1|1337.9|1337.7|1336.5|228
1691119800000|2023-08-04 03:30:00|1338.8|1337.6|1339.1|1337.9|1339.3|1338.1|1338.8|1337.6|134
1691120100000|2023-08-04 03:35:00|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339.1|1337.9|22
1691120400000|2023-08-04 03:40:00|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1338.9|1337.7|9
1691120700000|2023-08-04 03:45:00|1339.1|1337.9|1339.2|1338|1339.4|1338.2|1339|1337.8|18
1691121000000|2023-08-04 03:50:00|1339.1|1337.9|1339.5|1338.3|1339.9|1338.7|1339.1|1337.9|46
1691121300000|2023-08-04 03:55:00|1339.4|1338.2|1339.6|1338.4|1340.1|1338.9|1339.4|1338.2|27
1691121600000|2023-08-04 04:00:00|1339.9|1338.7|1340.3|1339.1|1340.4|1339.2|1339.8|1338.6|31
1691121900000|2023-08-04 04:05:00|1340.2|1339|1340.2|1339|1340.4|1339.2|1340.1|1338.9|17
1691122200000|2023-08-04 04:10:00|1340.3|1339.1|1339.8|1338.6|1340.3|1339.1|1339.4|1338.2|28
1691122500000|2023-08-04 04:15:00|1339.9|1338.7|1339.9|1338.7|1340.1|1338.9|1339.8|1338.6|21
1691122800000|2023-08-04 04:20:00|1339.8|1338.6|1340.2|1339|1340.4|1339.2|1339.8|1338.6|38
1691123100000|2023-08-04 04:25:00|1340.1|1338.9|1339.6|1338.4|1340.4|1339.2|1339.6|1338.4|45
1691123400000|2023-08-04 04:30:00|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.1|1337.9|32
1691123700000|2023-08-04 04:35:00|1339.6|1338.4|1339.2|1338|1339.7|1338.5|1339.1|1337.9|22
1691124000000|2023-08-04 04:40:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|21
1691124300000|2023-08-04 04:45:00|1339.2|1338|1338.7|1337.5|1339.4|1338.2|1338.7|1337.5|44
1691124600000|2023-08-04 04:50:00|1338.6|1337.4|1338.7|1337.5|1339|1337.8|1338.6|1337.4|36
1691124900000|2023-08-04 04:55:00|1338.8|1337.6|1339.8|1338.6|1339.8|1338.6|1338.8|1337.6|77
1691125200000|2023-08-04 05:00:00|1339.7|1338.5|1339.4|1338.2|1339.8|1338.6|1338.9|1337.7|59
1691125500000|2023-08-04 05:05:00|1339.2|1338|1339.7|1338.5|1339.9|1338.7|1339|1337.8|19
1691125800000|2023-08-04 05:10:00|1339.9|1338.7|1340.1|1338.9|1340.6|1339.4|1339.6|1338.4|112
1691126100000|2023-08-04 05:15:00|1340.6|1339.4|1340.1|1338.9|1340.6|1339.4|1339.9|1338.7|57
1691126400000|2023-08-04 05:20:00|1340|1338.8|1339.6|1338.4|1340.1|1338.9|1339.1|1337.9|73
1691126700000|2023-08-04 05:25:00|1339.5|1338.3|1339.6|1338.4|1340.1|1338.9|1339.4|1338.2|33
1691127000000|2023-08-04 05:30:00|1339.5|1338.3|1338.6|1337.4|1339.9|1338.7|1338.6|1337.4|70
1691127300000|2023-08-04 05:35:00|1338.9|1337.7|1340.1|1338.9|1340.3|1339.1|1338.9|1337.7|132
1691127600000|2023-08-04 05:40:00|1340|1338.8|1340.7|1339.5|1340.8|1339.6|1339.7|1338.5|105
1691127900000|2023-08-04 05:45:00|1340.6|1339.4|1341.1|1339.9|1341.2|1340|1339.9|1338.7|249
1691128200000|2023-08-04 05:50:00|1340.8|1339.6|1341.2|1340|1341.6|1340.4|1340.6|1339.4|179
1691128500000|2023-08-04 05:55:00|1341.3|1340.1|1340.4|1339.2|1341.9|1340.7|1340.4|1339.2|404
1691128800000|2023-08-04 06:00:00|1340.6|1339.4|1338.7|1337.5|1340.6|1339.4|1338.6|1337.4|102
1691129100000|2023-08-04 06:05:00|1338.8|1337.6|1340.9|1339.7|1341.2|1340|1338.7|1337.5|403
1691129400000|2023-08-04 06:10:00|1340.8|1339.6|1342.1|1340.9|1342.1|1340.9|1340.7|1339.5|538
1691129700000|2023-08-04 06:15:00|1342|1340.8|1340.6|1339.4|1342.9|1341.7|1340.6|1339.4|512
1691130000000|2023-08-04 06:20:00|1340.7|1339.5|1342.2|1341|1342.4|1341.2|1340.6|1339.4|206
1691130300000|2023-08-04 06:25:00|1342.1|1340.9|1341.4|1340.2|1342.1|1340.9|1341.1|1339.9|277
1691130600000|2023-08-04 06:30:00|1341.1|1339.9|1341.7|1340.5|1342.4|1341.2|1340.9|1339.7|241
1691130900000|2023-08-04 06:35:00|1341.6|1340.4|1341.6|1340.4|1342.3|1341.1|1341.4|1340.2|62
1691131200000|2023-08-04 06:40:00|1341.4|1340.2|1340.1|1338.9|1341.4|1340.2|1340.1|1338.9|137
1691131500000|2023-08-04 06:45:00|1340|1338.8|1340.8|1339.6|1340.8|1339.6|1339.9|1338.7|98
1691131800000|2023-08-04 06:50:00|1340.7|1339.5|1341.1|1339.9|1341.4|1340.2|1340.2|1339|63
1691132100000|2023-08-04 06:55:00|1341.2|1340|1340.8|1339.6|1341.7|1340.5|1340.5|1339.3|84
1691132400000|2023-08-04 07:00:00|1340.7|1339.5|1339.8|1338.6|1340.9|1339.7|1339.7|1338.5|100
1691132700000|2023-08-04 07:05:00|1339.9|1338.7|1339.4|1338.2|1339.9|1338.7|1339.2|1338|60
1691133000000|2023-08-04 07:10:00|1339.3|1338.1|1339.5|1338.3|1339.7|1338.5|1339.2|1338|27
1691133300000|2023-08-04 07:15:00|1339.4|1338.2|1342.7|1341.5|1342.8|1341.6|1339.3|1338.1|153
1691133600000|2023-08-04 07:20:00|1342.6|1341.4|1344.9|1343.7|1345.4|1344.2|1342.4|1341.2|397
1691133900000|2023-08-04 07:25:00|1344.6|1343.4|1347.7|1346.5|1348.3|1347.1|1344.4|1343.2|555
1691134200000|2023-08-04 07:30:00|1347.6|1346.4|1346.5|1345.3|1348|1346.8|1345.9|1344.7|220
1691134500000|2023-08-04 07:35:00|1346.6|1345.4|1344.4|1343.2|1346.7|1345.5|1344.1|1342.9|251
1691134800000|2023-08-04 07:40:00|1344.3|1343.1|1345.2|1344|1345.5|1344.3|1344.3|1343.1|571
1691135100000|2023-08-04 07:45:00|1345|1343.8|1345.7|1344.5|1345.7|1344.5|1344.2|1343|58
1691135400000|2023-08-04 07:50:00|1345.6|1344.4|1345.6|1344.4|1346.6|1345.4|1345.2|1344|450
1691135700000|2023-08-04 07:55:00|1345.4|1344.2|1346.3|1345.1|1346.5|1345.3|1345.3|1344.1|110
1691136000000|2023-08-04 08:00:00|1346.4|1345.2|1347.7|1346.5|1347.7|1346.5|1345.8|1344.6|136
1691136300000|2023-08-04 08:05:00|1347.8|1346.6|1349.1|1347.9|1349.1|1347.9|1347|1345.8|169
1691136600000|2023-08-04 08:10:00|1348.9|1347.7|1347.1|1345.9|1349.1|1347.9|1347.1|1345.9|220
1691136900000|2023-08-04 08:15:00|1347.2|1346|1346.2|1345|1347.9|1346.7|1346.1|1344.9|99
1691137200000|2023-08-04 08:20:00|1346.3|1345.1|1344.3|1343.1|1346.3|1345.1|1343.7|1342.5|155
1691137500000|2023-08-04 08:25:00|1344.2|1343|1342.8|1341.6|1344.2|1343|1342.1|1340.9|199
1691137800000|2023-08-04 08:30:00|1342.7|1341.5|1340.1|1338.9|1342.9|1341.7|1340.1|1338.9|221
1691138100000|2023-08-04 08:35:00|1339.8|1338.6|1339.2|1338|1340.8|1339.6|1338.9|1337.7|169
1691138400000|2023-08-04 08:40:00|1339.5|1338.3|1340.2|1339|1340.7|1339.5|1339.5|1338.3|47
1691138700000|2023-08-04 08:45:00|1340.1|1338.9|1339.6|1338.4|1341.2|1340|1339.6|1338.4|79
1691139000000|2023-08-04 08:50:00|1339.7|1338.5|1340.2|1339|1340.6|1339.4|1338.4|1337.2|130
1691139300000|2023-08-04 08:55:00|1340.1|1338.9|1339.2|1338|1340.3|1339.1|1339.2|1338|41
1691139600000|2023-08-04 09:00:00|1339.1|1337.9|1340.1|1338.9|1340.6|1339.4|1339.1|1337.9|62
1691139900000|2023-08-04 09:05:00|1340|1338.8|1340.8|1339.6|1341.1|1339.9|1340|1338.8|20
1691140200000|2023-08-04 09:10:00|1341|1339.8|1340.3|1339.1|1341.1|1339.9|1339.8|1338.6|31
1691140500000|2023-08-04 09:15:00|1340.4|1339.2|1340.8|1339.6|1341.1|1339.9|1340.1|1338.9|36
1691140800000|2023-08-04 09:20:00|1340.6|1339.4|1342.7|1341.5|1343.9|1342.7|1340.1|1338.9|170
1691141100000|2023-08-04 09:25:00|1342.8|1341.6|1342.7|1341.5|1343.1|1341.9|1341.8|1340.6|53
1691141400000|2023-08-04 09:30:00|1342.6|1341.4|1341.8|1340.6|1342.6|1341.4|1341.5|1340.3|63
1691141700000|2023-08-04 09:35:00|1341.6|1340.4|1341.6|1340.4|1341.8|1340.6|1341.1|1339.9|32
1691142000000|2023-08-04 09:40:00|1341.5|1340.3|1341.3|1340.1|1341.8|1340.6|1339.8|1338.6|77
1691142300000|2023-08-04 09:45:00|1341.2|1340|1341.2|1340|1341.7|1340.5|1340.9|1339.7|21
1691142600000|2023-08-04 09:50:00|1341|1339.8|1341.7|1340.5|1342|1340.8|1340.8|1339.6|26
1691142900000|2023-08-04 09:55:00|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.3|1340.1|37
1691143200000|2023-08-04 10:00:00|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1341.6|1340.4|29
1691143500000|2023-08-04 10:05:00|1342.1|1340.9|1342.1|1340.9|1342.2|1341|1341.3|1340.1|34
1691143800000|2023-08-04 10:10:00|1341.8|1340.6|1341.6|1340.4|1342|1340.8|1341.4|1340.2|28
1691144100000|2023-08-04 10:15:00|1341.5|1340.3|1341.8|1340.6|1342.4|1341.2|1341.3|1340.1|42
1691144400000|2023-08-04 10:20:00|1342|1340.8|1341.2|1340|1342.6|1341.4|1340.9|1339.7|51
1691144700000|2023-08-04 10:25:00|1341.3|1340.1|1341.6|1340.4|1342|1340.8|1341.3|1340.1|31
1691145000000|2023-08-04 10:30:00|1341.5|1340.3|1341.9|1340.7|1342.3|1341.1|1341.1|1339.9|94
1691145300000|2023-08-04 10:35:00|1342|1340.8|1342|1340.8|1342.5|1341.3|1341.9|1340.7|45
1691145600000|2023-08-04 10:40:00|1342.1|1340.9|1342.1|1340.9|1343.1|1341.9|1340.8|1339.6|71
1691145900000|2023-08-04 10:45:00|1342|1340.8|1342.3|1341.1|1342.6|1341.4|1341.8|1340.6|38
1691146200000|2023-08-04 10:50:00|1342.4|1341.2|1341.2|1340|1342.4|1341.2|1341.1|1339.9|28
1691146500000|2023-08-04 10:55:00|1341.3|1340.1|1341.7|1340.5|1342.6|1341.4|1341.3|1340.1|53
1691146800000|2023-08-04 11:00:00|1341.8|1340.6|1341.3|1340.1|1342.1|1340.9|1340.7|1339.5|78
1691147100000|2023-08-04 11:05:00|1341.2|1340|1340.8|1339.6|1341.2|1340|1340.3|1339.1|41
1691147400000|2023-08-04 11:10:00|1340.9|1339.7|1342.4|1341.2|1342.6|1341.4|1340.7|1339.5|58
1691147700000|2023-08-04 11:15:00|1342.3|1341.1|1342.8|1341.6|1343.1|1341.9|1342.3|1341.1|34
1691148000000|2023-08-04 11:20:00|1342.7|1341.5|1342.1|1340.9|1342.8|1341.6|1341.3|1340.1|111
1691148300000|2023-08-04 11:25:00|1342.3|1341.1|1344.2|1343|1344.3|1343.1|1342.3|1341.1|99
1691148600000|2023-08-04 11:30:00|1344.3|1343.1|1344.8|1343.6|1345.3|1344.1|1343.8|1342.6|100
1691148900000|2023-08-04 11:35:00|1344.7|1343.5|1344.7|1343.5|1345.3|1344.1|1344.6|1343.4|52
1691149200000|2023-08-04 11:40:00|1344.6|1343.4|1342.8|1341.6|1345.1|1343.9|1342.8|1341.6|160
1691149500000|2023-08-04 11:45:00|1342.9|1341.7|1342.8|1341.6|1343.4|1342.2|1342.8|1341.6|52
1691149800000|2023-08-04 11:50:00|1342.9|1341.7|1342.6|1341.4|1343.4|1342.2|1342.3|1341.1|106
1691150100000|2023-08-04 11:55:00|1342.7|1341.5|1342.8|1341.6|1343.3|1342.1|1342.5|1341.3|250
1691150400000|2023-08-04 12:00:00|1342.9|1341.7|1342.7|1341.5|1343.1|1341.9|1342.3|1341.1|82
1691150700000|2023-08-04 12:05:00|1342.6|1341.4|1341.6|1340.4|1342.8|1341.6|1341.6|1340.4|105
1691151000000|2023-08-04 12:10:00|1341.3|1340.1|1339.6|1338.4|1341.6|1340.4|1339.5|1338.3|307
1691151300000|2023-08-04 12:15:00|1339.7|1338.5|1341.6|1340.4|1341.6|1340.4|1339.4|1338.2|148
1691151600000|2023-08-04 12:20:00|1341.4|1340.2|1341.8|1340.6|1343.7|1342.5|1340.8|1339.6|275
1691151900000|2023-08-04 12:25:00|1342|1340.8|1341.7|1340.5|1342.3|1341.1|1341.1|1339.9|83
1691152200000|2023-08-04 12:30:00|1342|1340.8|1343.1|1341.9|1344.8|1343.6|1341.6|1340.4|317
1691152500000|2023-08-04 12:35:00|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1341.6|1340.4|164
1691152800000|2023-08-04 12:40:00|1342.4|1341.2|1344.6|1343.4|1345.3|1344.1|1342.1|1340.9|321
1691155800000|2023-08-04 13:30:00|1344.8|1343.6|1345.8|1344.6|1346.8|1345.6|1341.3|1340.1|2810
1691156100000|2023-08-04 13:35:00|1345.7|1344.5|1346.5|1345.3|1347.6|1346.4|1345.6|1344.4|1434
1691156400000|2023-08-04 13:40:00|1346.6|1345.4|1344.1|1342.9|1346.8|1345.6|1343.6|1342.4|912
1691156700000|2023-08-04 13:45:00|1344.3|1343.1|1343.9|1342.7|1345.6|1344.4|1343.2|1342|751
1691157000000|2023-08-04 13:50:00|1343.8|1342.6|1340|1338.8|1344|1342.8|1338.6|1337.4|1359
1691157300000|2023-08-04 13:55:00|1340.1|1338.9|1339.4|1338.2|1340.9|1339.7|1338.6|1337.4|727
1691157600000|2023-08-04 14:00:00|1339.3|1338.1|1337.1|1335.9|1339.7|1338.5|1336.6|1335.4|627
1691157900000|2023-08-04 14:05:00|1337|1335.8|1337|1335.8|1338.6|1337.4|1335.8|1334.6|607
1691158200000|2023-08-04 14:10:00|1336.8|1335.6|1338.8|1337.6|1340.4|1339.2|1336.8|1335.6|506
1691158500000|2023-08-04 14:15:00|1338.9|1337.7|1340.6|1339.4|1341.1|1339.9|1338.8|1337.6|357
1691158800000|2023-08-04 14:20:00|1341.3|1340.1|1338.8|1337.6|1341.4|1340.2|1338.3|1337.1|793
1691159100000|2023-08-04 14:25:00|1338.6|1337.4|1336.7|1335.5|1338.6|1337.4|1336.6|1335.4|498
1691159400000|2023-08-04 14:30:00|1336.6|1335.4|1337.1|1335.9|1338.6|1337.4|1335.2|1334|554
1691159700000|2023-08-04 14:35:00|1336.9|1335.7|1336.4|1335.2|1337.3|1336.1|1335.3|1334.1|505
1691160000000|2023-08-04 14:40:00|1336.3|1335.1|1335.8|1334.6|1337.1|1335.9|1334.8|1333.6|435
1691160300000|2023-08-04 14:45:00|1335.7|1334.5|1334.4|1333.2|1335.8|1334.6|1334.2|1333|623
1691160600000|2023-08-04 14:50:00|1334.6|1333.4|1338.2|1337|1338.4|1337.2|1334.4|1333.2|794
1691160900000|2023-08-04 14:55:00|1338.4|1337.2|1340.6|1339.4|1341.1|1339.9|1338.2|1337|676
1691161200000|2023-08-04 15:00:00|1340.7|1339.5|1342.6|1341.4|1343.4|1342.2|1339.9|1338.7|590
1691161500000|2023-08-04 15:05:00|1342.5|1341.3|1341.4|1340.2|1342.7|1341.5|1341.4|1340.2|434
1691161800000|2023-08-04 15:10:00|1341.5|1340.3|1339.2|1338|1342|1340.8|1338.6|1337.4|476
1691162100000|2023-08-04 15:15:00|1339.9|1338.7|1338.6|1337.4|1340.2|1339|1338.6|1337.4|254
1691162400000|2023-08-04 15:20:00|1338.4|1337.2|1338.6|1337.4|1339.4|1338.2|1337.6|1336.4|382
1691162700000|2023-08-04 15:25:00|1338.7|1337.5|1342.4|1341.2|1342.4|1341.2|1338.7|1337.5|497
1691163000000|2023-08-04 15:30:00|1342.6|1341.4|1343|1341.8|1343.8|1342.6|1342.6|1341.4|545
1691163300000|2023-08-04 15:35:00|1342.9|1341.7|1341.1|1339.9|1343.1|1341.9|1341.1|1339.9|271
1691163600000|2023-08-04 15:40:00|1341.3|1340.1|1339.1|1337.9|1341.9|1340.7|1338.8|1337.6|366
1691163900000|2023-08-04 15:45:00|1338.9|1337.7|1340.9|1339.7|1341.1|1339.9|1338.8|1337.6|256
1691164200000|2023-08-04 15:50:00|1340.7|1339.5|1338.7|1337.5|1340.9|1339.7|1338.4|1337.2|409
1691164500000|2023-08-04 15:55:00|1338.8|1337.6|1338|1336.8|1339.5|1338.3|1337.9|1336.7|227
1691164800000|2023-08-04 16:00:00|1338.1|1336.9|1339.4|1338.2|1339.9|1338.7|1337.9|1336.7|413
1691165100000|2023-08-04 16:05:00|1339.2|1338|1339.1|1337.9|1339.9|1338.7|1338.7|1337.5|273
1691165400000|2023-08-04 16:10:00|1338.9|1337.7|1339.4|1338.2|1339.7|1338.5|1338.7|1337.5|353
1691165700000|2023-08-04 16:15:00|1339.3|1338.1|1339.3|1338.1|1339.9|1338.7|1338.9|1337.7|330
1691166000000|2023-08-04 16:20:00|1339.4|1338.2|1338.2|1337|1340.2|1339|1337.6|1336.4|384
1691166300000|2023-08-04 16:25:00|1338.4|1337.2|1340.9|1339.7|1340.9|1339.7|1338.1|1336.9|381
1691166600000|2023-08-04 16:30:00|1341|1339.8|1340.2|1339|1342.2|1341|1340.2|1339|490
1691166900000|2023-08-04 16:35:00|1340.1|1338.9|1341.1|1339.9|1341.3|1340.1|1339.7|1338.5|263
1691167200000|2023-08-04 16:40:00|1341|1339.8|1340.3|1339.1|1341.4|1340.2|1340.2|1339|331
1691167500000|2023-08-04 16:45:00|1340.4|1339.2|1338.2|1337|1340.4|1339.2|1338.2|1337|283
1691167800000|2023-08-04 16:50:00|1338.1|1336.9|1336.9|1335.7|1338.2|1337|1336.9|1335.7|195
1691168100000|2023-08-04 16:55:00|1337|1335.8|1336.4|1335.2|1337.5|1336.3|1336|1334.8|637
1691168400000|2023-08-04 17:00:00|1336.5|1335.3|1334.7|1333.5|1336.6|1335.4|1334.4|1333.2|557
1691168700000|2023-08-04 17:05:00|1334.5|1333.3|1334.7|1333.5|1335.2|1334|1334.4|1333.2|340
1691169000000|2023-08-04 17:10:00|1334.6|1333.4|1334.8|1333.6|1335.5|1334.3|1334.6|1333.4|393
1691169300000|2023-08-04 17:15:00|1334.7|1333.5|1335|1333.8|1335.2|1334|1334.7|1333.5|197
1691169600000|2023-08-04 17:20:00|1335.1|1333.9|1336|1334.8|1336.2|1335|1335|1333.8|284
1691169900000|2023-08-04 17:25:00|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1335.2|1334|348
1691170200000|2023-08-04 17:30:00|1336|1334.8|1338|1336.8|1338.2|1337|1336|1334.8|258
1691170500000|2023-08-04 17:35:00|1338.1|1336.9|1336.4|1335.2|1338.2|1337|1336.2|1335|371
1691170800000|2023-08-04 17:40:00|1336.2|1335|1337.9|1336.7|1338|1336.8|1336.2|1335|345
1691171100000|2023-08-04 17:45:00|1337.7|1336.5|1338.7|1337.5|1338.7|1337.5|1336.9|1335.7|559
1691171400000|2023-08-04 17:50:00|1338.6|1337.4|1338|1336.8|1339|1337.8|1338|1336.8|411
1691171700000|2023-08-04 17:55:00|1338.2|1337|1338.1|1336.9|1338.9|1337.7|1337.9|1336.7|506
1691172000000|2023-08-04 18:00:00|1337.7|1336.5|1336.4|1335.2|1338.2|1337|1336.2|1335|520
1691172300000|2023-08-04 18:05:00|1336.5|1335.3|1336.2|1335|1336.9|1335.7|1335.7|1334.5|784
1691172600000|2023-08-04 18:10:00|1336.4|1335.2|1336.9|1335.7|1338|1336.8|1336.1|1334.9|1843
1691172900000|2023-08-04 18:15:00|1337.2|1336|1334.8|1333.6|1337.4|1336.2|1334.8|1333.6|1498
1691367600000|2023-08-07 00:20:00|1319.4|1318.2|1319.1|1317.9|1319.7|1318.5|1319.1|1317.9|89
1691367900000|2023-08-07 00:25:00|1319.2|1318|1320.5|1319.3|1320.8|1319.6|1319.1|1317.9|441
1691368200000|2023-08-07 00:30:00|1320.4|1319.2|1321.5|1320.3|1321.7|1320.5|1320|1318.8|209
1691368500000|2023-08-07 00:35:00|1321.4|1320.2|1314.4|1313.2|1321.8|1320.6|1314.4|1313.2|785
1691368800000|2023-08-07 00:40:00|1314.2|1313|1316.9|1315.7|1317|1315.8|1314.2|1313|206
1691369100000|2023-08-07 00:45:00|1316.5|1315.3|1314.9|1313.7|1316.7|1315.5|1314.5|1313.3|243
1691369400000|2023-08-07 00:50:00|1314.8|1313.6|1315.8|1314.6|1315.8|1314.6|1314.6|1313.4|80
1691369700000|2023-08-07 00:55:00|1315.7|1314.5|1317.9|1316.7|1318.7|1317.5|1315.5|1314.3|311
1691370000000|2023-08-07 01:00:00|1317.6|1316.4|1318.5|1317.3|1320.3|1319.1|1317.5|1316.3|650
1691370300000|2023-08-07 01:05:00|1318.8|1317.6|1319.5|1318.3|1320|1318.8|1317.8|1316.6|688
1691370600000|2023-08-07 01:10:00|1319.4|1318.2|1318.8|1317.6|1319.4|1318.2|1317.7|1316.5|123
1691370900000|2023-08-07 01:15:00|1318.4|1317.2|1319.3|1318.1|1320.1|1318.9|1318.4|1317.2|162
1691371200000|2023-08-07 01:20:00|1319.4|1318.2|1319.6|1318.4|1319.8|1318.6|1318.7|1317.5|142
1691371500000|2023-08-07 01:25:00|1319.7|1318.5|1317.5|1316.3|1319.8|1318.6|1317.4|1316.2|376
1691371800000|2023-08-07 01:30:00|1317.4|1316.2|1318.2|1317|1318.3|1317.1|1316.7|1315.5|279
1691372100000|2023-08-07 01:35:00|1318.3|1317.1|1319.1|1317.9|1319.6|1318.4|1318.1|1316.9|269
1691372400000|2023-08-07 01:40:00|1319|1317.8|1317.7|1316.5|1319.1|1317.9|1317.3|1316.1|140
1691372700000|2023-08-07 01:45:00|1317.8|1316.6|1319.8|1318.6|1319.8|1318.6|1317.8|1316.6|285
1691373000000|2023-08-07 01:50:00|1319.7|1318.5|1319.8|1318.6|1320.6|1319.4|1319.3|1318.1|511
1691373300000|2023-08-07 01:55:00|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.5|1318.3|527
1691373600000|2023-08-07 02:00:00|1319.7|1318.5|1319.1|1317.9|1320.6|1319.4|1318.8|1317.6|110
1691373900000|2023-08-07 02:05:00|1318.7|1317.5|1317.6|1316.4|1318.8|1317.6|1317.4|1316.2|107
1691374200000|2023-08-07 02:10:00|1317.8|1316.6|1316.7|1315.5|1317.8|1316.6|1316.3|1315.1|107
1691374500000|2023-08-07 02:15:00|1316.8|1315.6|1316.8|1315.6|1317.6|1316.4|1316.5|1315.3|72
1691374800000|2023-08-07 02:20:00|1316.7|1315.5|1316.3|1315.1|1316.7|1315.5|1316.3|1315.1|57
1691375100000|2023-08-07 02:25:00|1316.1|1314.9|1315|1313.8|1316.1|1314.9|1315|1313.8|114
1691375400000|2023-08-07 02:30:00|1315.2|1314|1313.9|1312.7|1315.2|1314|1313.5|1312.3|246
1691375700000|2023-08-07 02:35:00|1313.8|1312.6|1314.7|1313.5|1315|1313.8|1313.8|1312.6|32
1691376000000|2023-08-07 02:40:00|1314.6|1313.4|1315.1|1313.9|1315.5|1314.3|1314.6|1313.4|29
1691376300000|2023-08-07 02:45:00|1315|1313.8|1316.5|1315.3|1316.8|1315.6|1315|1313.8|40
1691376600000|2023-08-07 02:50:00|1316.4|1315.2|1316|1314.8|1317.3|1316.1|1315.8|1314.6|122
1691376900000|2023-08-07 02:55:00|1315.8|1314.6|1317.5|1316.3|1317.6|1316.4|1315.8|1314.6|84
1691377200000|2023-08-07 03:00:00|1317.7|1316.5|1318.1|1316.9|1318.3|1317.1|1317.2|1316|143
1691377500000|2023-08-07 03:05:00|1317.7|1316.5|1317.3|1316.1|1317.8|1316.6|1317.1|1315.9|132
1691377800000|2023-08-07 03:10:00|1317.2|1316|1316.6|1315.4|1317.2|1316|1316.5|1315.3|55
1691378100000|2023-08-07 03:15:00|1316.7|1315.5|1316.5|1315.3|1316.8|1315.6|1316.1|1314.9|21
1691378400000|2023-08-07 03:20:00|1316.6|1315.4|1316.5|1315.3|1317.6|1316.4|1316.1|1314.9|144
1691378700000|2023-08-07 03:25:00|1316.3|1315.1|1315.5|1314.3|1316.6|1315.4|1315.1|1313.9|71
1691379000000|2023-08-07 03:30:00|1315.4|1314.2|1315|1313.8|1315.5|1314.3|1315|1313.8|20
1691379300000|2023-08-07 03:35:00|1315.2|1314|1315|1313.8|1315.5|1314.3|1315|1313.8|18
1691379600000|2023-08-07 03:40:00|1315.2|1314|1315.3|1314.1|1315.3|1314.1|1315|1313.8|48
1691379900000|2023-08-07 03:45:00|1315.2|1314|1314.5|1313.3|1315.3|1314.1|1314.4|1313.2|21
1691380200000|2023-08-07 03:50:00|1314.7|1313.5|1314.3|1313.1|1314.8|1313.6|1314.3|1313.1|28
1691380500000|2023-08-07 03:55:00|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.1|1312.9|32
1691380800000|2023-08-07 04:00:00|1314.2|1313|1314.2|1313|1314.2|1313|1314|1312.8|44
1691381100000|2023-08-07 04:05:00|1314.1|1312.9|1314.1|1312.9|1314.3|1313.1|1314|1312.8|19
1691381400000|2023-08-07 04:10:00|1314|1312.8|1314.3|1313.1|1314.3|1313.1|1314|1312.8|55
1691381700000|2023-08-07 04:15:00|1314.1|1312.9|1314.1|1312.9|1314.2|1313|1314|1312.8|45
1691382000000|2023-08-07 04:20:00|1314|1312.8|1313.1|1311.9|1314|1312.8|1313.1|1311.9|48
1691382300000|2023-08-07 04:25:00|1313.3|1312.1|1314.1|1312.9|1314.1|1312.9|1313.2|1312|64
1691382600000|2023-08-07 04:30:00|1314.3|1313.1|1313|1311.8|1314.3|1313.1|1313|1311.8|56
1691382900000|2023-08-07 04:35:00|1313.1|1311.9|1312.7|1311.5|1313.2|1312|1312.5|1311.3|21
1691383200000|2023-08-07 04:40:00|1312.6|1311.4|1312.3|1311.1|1312.7|1311.5|1311.7|1310.5|65
1691383500000|2023-08-07 04:45:00|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.3|1311.1|40
1691383800000|2023-08-07 04:50:00|1312.4|1311.2|1312.6|1311.4|1312.8|1311.6|1312.3|1311.1|47
1691384100000|2023-08-07 04:55:00|1312.7|1311.5|1312.5|1311.3|1312.8|1311.6|1312.5|1311.3|15
1691384400000|2023-08-07 05:00:00|1312.2|1311|1312.5|1311.3|1312.7|1311.5|1312.2|1311|41
1691384700000|2023-08-07 05:05:00|1312.6|1311.4|1312.1|1310.9|1312.6|1311.4|1312|1310.8|16
1691385000000|2023-08-07 05:10:00|1312|1310.8|1311.8|1310.6|1312.2|1311|1311.8|1310.6|70
1691385300000|2023-08-07 05:15:00|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.6|1310.4|10
1691385600000|2023-08-07 05:20:00|1312|1310.8|1311.8|1310.6|1312.1|1310.9|1311.8|1310.6|18
1691385900000|2023-08-07 05:25:00|1312|1310.8|1312|1310.8|1312.5|1311.3|1311.8|1310.6|125
1691386200000|2023-08-07 05:30:00|1312.2|1311|1312.3|1311.1|1312.9|1311.7|1311.3|1310.1|146
1691386500000|2023-08-07 05:35:00|1312.5|1311.3|1312|1310.8|1313|1311.8|1311.4|1310.2|293
1691386800000|2023-08-07 05:40:00|1311.9|1310.7|1312.5|1311.3|1312.8|1311.6|1311.8|1310.6|175
1691387100000|2023-08-07 05:45:00|1312.3|1311.1|1314.3|1313.1|1314.5|1313.3|1312.2|1311|187
1691387400000|2023-08-07 05:50:00|1314.1|1312.9|1313.5|1312.3|1314.5|1313.3|1313.3|1312.1|57
1691387700000|2023-08-07 05:55:00|1313.6|1312.4|1314|1312.8|1314.3|1313.1|1312.8|1311.6|144
1691388000000|2023-08-07 06:00:00|1313.8|1312.6|1315|1313.8|1315.3|1314.1|1313.8|1312.6|112
1691388300000|2023-08-07 06:05:00|1314.7|1313.5|1314.8|1313.6|1315|1313.8|1313.8|1312.6|81
1691388600000|2023-08-07 06:10:00|1315|1313.8|1315|1313.8|1315.8|1314.6|1314.9|1313.7|116
1691388900000|2023-08-07 06:15:00|1315.2|1314|1315|1313.8|1315.3|1314.1|1314.5|1313.3|123
1691389200000|2023-08-07 06:20:00|1315.1|1313.9|1314|1312.8|1315.1|1313.9|1313.5|1312.3|244
1691389500000|2023-08-07 06:25:00|1314.3|1313.1|1314.3|1313.1|1314.5|1313.3|1313.5|1312.3|36
1691389800000|2023-08-07 06:30:00|1314|1312.8|1315|1313.8|1315.3|1314.1|1314|1312.8|58
1691390100000|2023-08-07 06:35:00|1315.2|1314|1315.6|1314.4|1315.8|1314.6|1315.2|1314|101
1691390400000|2023-08-07 06:40:00|1315.7|1314.5|1316.3|1315.1|1316.6|1315.4|1315.6|1314.4|121
1691390700000|2023-08-07 06:45:00|1316.4|1315.2|1316.4|1315.2|1316.8|1315.6|1316.4|1315.2|56
1691391000000|2023-08-07 06:50:00|1316.5|1315.3|1316.5|1315.3|1316.7|1315.5|1316.3|1315.1|38
1691391300000|2023-08-07 06:55:00|1316.6|1315.4|1316.5|1315.3|1316.8|1315.6|1316.3|1315.1|95
1691391600000|2023-08-07 07:00:00|1316.6|1315.4|1316.2|1315|1316.8|1315.6|1316|1314.8|162
1691391900000|2023-08-07 07:05:00|1316|1314.8|1315.5|1314.3|1316.6|1315.4|1315|1313.8|192
1691392200000|2023-08-07 07:10:00|1315.9|1314.7|1316.4|1315.2|1316.4|1315.2|1315.6|1314.4|47
1691392500000|2023-08-07 07:15:00|1316.5|1315.3|1316.5|1315.3|1316.9|1315.7|1316.1|1314.9|23
1691392800000|2023-08-07 07:20:00|1316.8|1315.6|1316.8|1315.6|1316.9|1315.7|1316.4|1315.2|59
1691393100000|2023-08-07 07:25:00|1316.9|1315.7|1316.2|1315|1316.9|1315.7|1316.2|1315|84
1691393400000|2023-08-07 07:30:00|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1315.8|1314.6|29
1691393700000|2023-08-07 07:35:00|1316.3|1315.1|1316.6|1315.4|1316.8|1315.6|1316|1314.8|44
1691394000000|2023-08-07 07:40:00|1316.9|1315.7|1316.2|1315|1316.9|1315.7|1316.1|1314.9|63
1691394300000|2023-08-07 07:45:00|1316.3|1315.1|1315.1|1313.9|1316.4|1315.2|1315.1|1313.9|58
1691394600000|2023-08-07 07:50:00|1315.3|1314.1|1315.4|1314.2|1315.6|1314.4|1315.1|1313.9|57
1691394900000|2023-08-07 07:55:00|1315.3|1314.1|1314.9|1313.7|1315.6|1314.4|1314.9|1313.7|113
1691395200000|2023-08-07 08:00:00|1314.8|1313.6|1315|1313.8|1315.5|1314.3|1314.4|1313.2|141
1691395500000|2023-08-07 08:05:00|1315.1|1313.9|1314.5|1313.3|1315.1|1313.9|1314.4|1313.2|125
1691395800000|2023-08-07 08:10:00|1314.6|1313.4|1313.6|1312.4|1314.6|1313.4|1313.6|1312.4|123
1691396100000|2023-08-07 08:15:00|1313.7|1312.5|1314.7|1313.5|1315.3|1314.1|1313.6|1312.4|78
1691396400000|2023-08-07 08:20:00|1314.9|1313.7|1315.4|1314.2|1315.6|1314.4|1314.6|1313.4|121
1691396700000|2023-08-07 08:25:00|1315.2|1314|1313.4|1312.2|1315.2|1314|1313.2|1312|90
1691397000000|2023-08-07 08:30:00|1313.2|1312|1312.9|1311.7|1313.6|1312.4|1312.9|1311.7|55
1691397300000|2023-08-07 08:35:00|1313|1311.8|1312.8|1311.6|1313.1|1311.9|1312.6|1311.4|43
1691397600000|2023-08-07 08:40:00|1312.9|1311.7|1311.4|1310.2|1313.1|1311.9|1311.3|1310.1|172
1691397900000|2023-08-07 08:45:00|1311.3|1310.1|1310.5|1309.3|1311.3|1310.1|1310.3|1309.1|157
1691398200000|2023-08-07 08:50:00|1310.4|1309.2|1310.4|1309.2|1310.6|1309.4|1309.2|1308|409
1691398500000|2023-08-07 08:55:00|1310.3|1309.1|1311.9|1310.7|1312.3|1311.1|1310.3|1309.1|149
1691398800000|2023-08-07 09:00:00|1311.8|1310.6|1312.5|1311.3|1312.6|1311.4|1311.5|1310.3|107
1691399100000|2023-08-07 09:05:00|1312.6|1311.4|1312.6|1311.4|1313.3|1312.1|1312.1|1310.9|79
1691399400000|2023-08-07 09:10:00|1312.8|1311.6|1314.4|1313.2|1314.9|1313.7|1312.6|1311.4|130
1691399700000|2023-08-07 09:15:00|1314.5|1313.3|1315.1|1313.9|1315.1|1313.9|1313.9|1312.7|144
1691400000000|2023-08-07 09:20:00|1315|1313.8|1314.3|1313.1|1315.4|1314.2|1314.3|1313.1|49
1691400300000|2023-08-07 09:25:00|1314.4|1313.2|1314|1312.8|1314.4|1313.2|1314|1312.8|21
1691400600000|2023-08-07 09:30:00|1314.1|1312.9|1314.1|1312.9|1314.3|1313.1|1313.8|1312.6|21
1691400900000|2023-08-07 09:35:00|1313.9|1312.7|1314.6|1313.4|1314.6|1313.4|1313.9|1312.7|27
1691401200000|2023-08-07 09:40:00|1314.5|1313.3|1314.3|1313.1|1314.6|1313.4|1314.1|1312.9|23
1691401500000|2023-08-07 09:45:00|1314.5|1313.3|1314.5|1313.3|1314.6|1313.4|1314.1|1312.9|21
1691401800000|2023-08-07 09:50:00|1314.4|1313.2|1313.2|1312|1314.4|1313.2|1313.2|1312|30
1691402100000|2023-08-07 09:55:00|1313.1|1311.9|1312.9|1311.7|1313.4|1312.2|1312.9|1311.7|23
1691402400000|2023-08-07 10:00:00|1312.7|1311.5|1312.8|1311.6|1313.1|1311.9|1312.2|1311|61
1691402700000|2023-08-07 10:05:00|1312.9|1311.7|1312.4|1311.2|1313.1|1311.9|1312.4|1311.2|14
1691403000000|2023-08-07 10:10:00|1312.2|1311|1312.2|1311|1312.5|1311.3|1312.1|1310.9|18
1691403300000|2023-08-07 10:15:00|1312.4|1311.2|1311.6|1310.4|1312.4|1311.2|1311.3|1310.1|34
1691403600000|2023-08-07 10:20:00|1311.5|1310.3|1311.1|1309.9|1311.6|1310.4|1311.1|1309.9|37
1691403900000|2023-08-07 10:25:00|1311|1309.8|1310.6|1309.4|1311.2|1310|1310.3|1309.1|457
1691404200000|2023-08-07 10:30:00|1310.5|1309.3|1311.4|1310.2|1311.4|1310.2|1310.3|1309.1|101
1691404500000|2023-08-07 10:35:00|1311.1|1309.9|1311.6|1310.4|1311.6|1310.4|1310.8|1309.6|74
1691404800000|2023-08-07 10:40:00|1311.7|1310.5|1311.1|1309.9|1311.7|1310.5|1311.1|1309.9|77
1691405100000|2023-08-07 10:45:00|1311.2|1310|1311.9|1310.7|1311.9|1310.7|1310.9|1309.7|20
1691405400000|2023-08-07 10:50:00|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.1|1309.9|40
1691405700000|2023-08-07 10:55:00|1311.8|1310.6|1312.2|1311|1312.6|1311.4|1311.8|1310.6|54
1691406000000|2023-08-07 11:00:00|1312.3|1311.1|1313.2|1312|1313.3|1312.1|1311.9|1310.7|69
1691406300000|2023-08-07 11:05:00|1313.5|1312.3|1313.3|1312.1|1313.5|1312.3|1313|1311.8|33
1691406600000|2023-08-07 11:10:00|1313.2|1312|1313.7|1312.5|1313.9|1312.7|1313.1|1311.9|81
1691406900000|2023-08-07 11:15:00|1313.6|1312.4|1312.8|1311.6|1313.6|1312.4|1312.2|1311|86
1691407200000|2023-08-07 11:20:00|1312.7|1311.5|1312.6|1311.4|1313.3|1312.1|1312.1|1310.9|118
1691407500000|2023-08-07 11:25:00|1312.9|1311.7|1312.2|1311|1313|1311.8|1311.4|1310.2|106
1691407800000|2023-08-07 11:30:00|1312.3|1311.1|1312.4|1311.2|1312.5|1311.3|1312|1310.8|66
1691408100000|2023-08-07 11:35:00|1312.5|1311.3|1310.9|1309.7|1312.6|1311.4|1310.3|1309.1|191
1691408400000|2023-08-07 11:40:00|1311|1309.8|1310.5|1309.3|1311|1309.8|1309.9|1308.7|245
1691408700000|2023-08-07 11:45:00|1310.4|1309.2|1309.9|1308.7|1310.4|1309.2|1309.1|1307.9|203
1691409000000|2023-08-07 11:50:00|1310|1308.8|1309.1|1307.9|1310.1|1308.9|1308.6|1307.4|235
1691409300000|2023-08-07 11:55:00|1309.3|1308.1|1308.7|1307.5|1309.5|1308.3|1308.6|1307.4|127
1691409600000|2023-08-07 12:00:00|1308.6|1307.4|1307.7|1306.5|1308.9|1307.7|1307.2|1306|353
1691409900000|2023-08-07 12:05:00|1307.8|1306.6|1308.2|1307|1308.7|1307.5|1307.8|1306.6|389
1691410200000|2023-08-07 12:10:00|1308.1|1306.9|1307.8|1306.6|1308.2|1307|1307.7|1306.5|103
1691410500000|2023-08-07 12:15:00|1307.9|1306.7|1308.3|1307.1|1308.4|1307.2|1307.8|1306.6|81
1691410800000|2023-08-07 12:20:00|1308.2|1307|1307.7|1306.5|1308.4|1307.2|1307.5|1306.3|526
1691411100000|2023-08-07 12:25:00|1307.6|1306.4|1306.4|1305.2|1307.9|1306.7|1305.7|1304.5|812
1691411400000|2023-08-07 12:30:00|1306.5|1305.3|1307.2|1306|1307.2|1306|1305.7|1304.5|355
1691411700000|2023-08-07 12:35:00|1307.1|1305.9|1306.7|1305.5|1307.7|1306.5|1306.4|1305.2|320
1691412000000|2023-08-07 12:40:00|1306.4|1305.2|1307.5|1306.3|1307.6|1306.4|1303.2|1302|1108
1691415000000|2023-08-07 13:30:00|1311.1|1309.9|1302.8|1301.6|1311.3|1310.1|1300.2|1299|4174
1691415300000|2023-08-07 13:35:00|1302.9|1301.7|1302|1300.8|1302.9|1301.7|1300.1|1298.9|1553
1691415600000|2023-08-07 13:40:00|1301.9|1300.7|1301.5|1300.3|1303.7|1302.5|1301.4|1300.2|1589
1691415900000|2023-08-07 13:45:00|1301.8|1300.6|1300.6|1299.4|1301.8|1300.6|1299.6|1298.4|1168
1691416200000|2023-08-07 13:50:00|1300.8|1299.6|1298.4|1297.2|1301.1|1299.9|1298.1|1296.9|1394
1691416500000|2023-08-07 13:55:00|1298.3|1297.1|1300|1298.8|1300.4|1299.2|1298.3|1297.1|871
1691416800000|2023-08-07 14:00:00|1299.8|1298.6|1297.9|1296.7|1299.8|1298.6|1297.1|1295.9|925
1691417100000|2023-08-07 14:05:00|1297.8|1296.6|1298.2|1297|1298.3|1297.1|1297.1|1295.9|895
1691417400000|2023-08-07 14:10:00|1298.1|1296.9|1299.6|1298.4|1300.1|1298.9|1298|1296.8|1305
1691417700000|2023-08-07 14:15:00|1299.5|1298.3|1296.6|1295.4|1299.8|1298.6|1296.4|1295.2|812
1691418000000|2023-08-07 14:20:00|1296.5|1295.3|1296.1|1294.9|1297.1|1295.9|1295.4|1294.2|1038
1691418300000|2023-08-07 14:25:00|1296.3|1295.1|1295.4|1294.2|1297.1|1295.9|1295.1|1293.9|671
1691418600000|2023-08-07 14:30:00|1295.3|1294.1|1296.1|1294.9|1298.6|1297.4|1295.1|1293.9|1090
1691418900000|2023-08-07 14:35:00|1296|1294.8|1301.1|1299.9|1301.4|1300.2|1295.3|1294.1|1753
1691419200000|2023-08-07 14:40:00|1301|1299.8|1299.9|1298.7|1301.8|1300.6|1299.5|1298.3|631
1691419500000|2023-08-07 14:45:00|1299.8|1298.6|1301.6|1300.4|1302|1300.8|1299|1297.8|789
1691419800000|2023-08-07 14:50:00|1301.8|1300.6|1300.4|1299.2|1302.7|1301.5|1300.4|1299.2|598
1691420100000|2023-08-07 14:55:00|1300.6|1299.4|1299.4|1298.2|1300.8|1299.6|1299.1|1297.9|472
1691420400000|2023-08-07 15:00:00|1299.3|1298.1|1298.9|1297.7|1300.2|1299|1297.1|1295.9|645
1691420700000|2023-08-07 15:05:00|1298.8|1297.6|1302|1300.8|1302.8|1301.6|1298.3|1297.1|1053
1691421000000|2023-08-07 15:10:00|1301.9|1300.7|1302.8|1301.6|1304.6|1303.4|1299.8|1298.6|921
1691421300000|2023-08-07 15:15:00|1302.7|1301.5|1303.9|1302.7|1304.7|1303.5|1302|1300.8|463
1691421600000|2023-08-07 15:20:00|1304|1302.8|1305.3|1304.1|1305.5|1304.3|1303.7|1302.5|509
1691421900000|2023-08-07 15:25:00|1305.2|1304|1300.5|1299.3|1305.5|1304.3|1300.4|1299.2|610
1691422200000|2023-08-07 15:30:00|1300.6|1299.4|1300.7|1299.5|1301.8|1300.6|1299.3|1298.1|520
1691422500000|2023-08-07 15:35:00|1300.5|1299.3|1299.7|1298.5|1300.5|1299.3|1299.4|1298.2|368
1691422800000|2023-08-07 15:40:00|1299.8|1298.6|1302.1|1300.9|1302.3|1301.1|1299.5|1298.3|516
1691423100000|2023-08-07 15:45:00|1302.2|1301|1300.3|1299.1|1302.2|1301|1299.2|1298|514
1691423400000|2023-08-07 15:50:00|1300.2|1299|1300.3|1299.1|1302.3|1301.1|1299.7|1298.5|601
1691423700000|2023-08-07 15:55:00|1300.4|1299.2|1299.8|1298.6|1301.8|1300.6|1299.8|1298.6|390
1691424000000|2023-08-07 16:00:00|1299.9|1298.7|1298.6|1297.4|1300.8|1299.6|1298.1|1296.9|450
1691424300000|2023-08-07 16:05:00|1298.5|1297.3|1298.8|1297.6|1299.5|1298.3|1297.4|1296.2|672
1691424600000|2023-08-07 16:10:00|1298.7|1297.5|1298.6|1297.4|1299.3|1298.1|1297.4|1296.2|341
1691424900000|2023-08-07 16:15:00|1298.8|1297.6|1299.1|1297.9|1299.9|1298.7|1298.4|1297.2|324
1691425200000|2023-08-07 16:20:00|1299|1297.8|1299.4|1298.2|1300.1|1298.9|1298.9|1297.7|457
1691425500000|2023-08-07 16:25:00|1299.8|1298.6|1299.4|1298.2|1300.1|1298.9|1298.9|1297.7|470
1691425800000|2023-08-07 16:30:00|1299.6|1298.4|1298.6|1297.4|1300|1298.8|1298.5|1297.3|315
1691426100000|2023-08-07 16:35:00|1298.7|1297.5|1299.9|1298.7|1301.1|1299.9|1298.6|1297.4|320
1691426400000|2023-08-07 16:40:00|1299.8|1298.6|1300.3|1299.1|1301.4|1300.2|1299.3|1298.1|351
1691426700000|2023-08-07 16:45:00|1300.4|1299.2|1302|1300.8|1302.4|1301.2|1300.3|1299.1|480
1691427000000|2023-08-07 16:50:00|1302.1|1300.9|1302.5|1301.3|1302.6|1301.4|1301|1299.8|375
1691427300000|2023-08-07 16:55:00|1302.4|1301.2|1301.7|1300.5|1302.5|1301.3|1301|1299.8|286
1691427600000|2023-08-07 17:00:00|1301.8|1300.6|1303.5|1302.3|1304.5|1303.3|1301.7|1300.5|770
1691427900000|2023-08-07 17:05:00|1303.6|1302.4|1305.2|1304|1305.6|1304.4|1303|1301.8|578
1691428200000|2023-08-07 17:10:00|1305.3|1304.1|1305.1|1303.9|1305.9|1304.7|1304.1|1302.9|859
1691428500000|2023-08-07 17:15:00|1305.3|1304.1|1304.5|1303.3|1305.3|1304.1|1304|1302.8|325
1691428800000|2023-08-07 17:20:00|1304.6|1303.4|1306|1304.8|1306.8|1305.6|1304.5|1303.3|1005
1691429100000|2023-08-07 17:25:00|1306.5|1305.3|1306.2|1305|1306.8|1305.6|1305.5|1304.3|706
1691429400000|2023-08-07 17:30:00|1306.3|1305.1|1305|1303.8|1307|1305.8|1304.7|1303.5|458
1691429700000|2023-08-07 17:35:00|1305.2|1304|1306.8|1305.6|1307|1305.8|1305.2|1304|518
1691430000000|2023-08-07 17:40:00|1306.7|1305.5|1305|1303.8|1307|1305.8|1305|1303.8|285
1691430300000|2023-08-07 17:45:00|1305.2|1304|1304.5|1303.3|1305.3|1304.1|1304.2|1303|385
1691430600000|2023-08-07 17:50:00|1304.4|1303.2|1305.4|1304.2|1306|1304.8|1304|1302.8|440
1691430900000|2023-08-07 17:55:00|1305.3|1304.1|1305.5|1304.3|1306.4|1305.2|1304.7|1303.5|569
1691431200000|2023-08-07 18:00:00|1305.7|1304.5|1306.3|1305.1|1306.8|1305.6|1305.5|1304.3|729
1691431500000|2023-08-07 18:05:00|1306.2|1305|1306.3|1305.1|1306.8|1305.6|1305.5|1304.3|870
1691431800000|2023-08-07 18:10:00|1306.5|1305.3|1305.6|1304.4|1308.3|1307.1|1305.4|1304.2|2518
1691432100000|2023-08-07 18:15:00|1305.9|1304.7|1308|1306.8|1308.5|1307.3|1305.6|1304.4|1264
1691452800000|2023-08-08 00:00:00|1307.5|1306.3|1306.7|1305.5|1307.9|1306.7|1302.6|1301.4|632
1691453100000|2023-08-08 00:05:00|1306.5|1305.3|1309.7|1308.5|1311.4|1310.2|1306.5|1305.3|431
1691453400000|2023-08-08 00:10:00|1309.6|1308.4|1309.2|1308|1311|1309.8|1309.1|1307.9|135
1691453700000|2023-08-08 00:15:00|1309.3|1308.1|1309|1307.8|1310|1308.8|1307.8|1306.6|118
1691454000000|2023-08-08 00:20:00|1308.9|1307.7|1309.9|1308.7|1309.9|1308.7|1308.7|1307.5|108
1691454300000|2023-08-08 00:25:00|1309.7|1308.5|1309.1|1307.9|1309.9|1308.7|1308.4|1307.2|46
1691454600000|2023-08-08 00:30:00|1309.4|1308.2|1309.1|1307.9|1309.8|1308.6|1309.1|1307.9|33
1691454900000|2023-08-08 00:35:00|1308.9|1307.7|1309.6|1308.4|1309.7|1308.5|1308.6|1307.4|26
1691455200000|2023-08-08 00:40:00|1309.5|1308.3|1308.6|1307.4|1309.6|1308.4|1308.4|1307.2|86
1691455500000|2023-08-08 00:45:00|1308.5|1307.3|1308.1|1306.9|1309.4|1308.2|1308.1|1306.9|77
1691455800000|2023-08-08 00:50:00|1308.3|1307.1|1308.7|1307.5|1309.2|1308|1308.2|1307|19
1691456100000|2023-08-08 00:55:00|1308.9|1307.7|1308.3|1307.1|1309|1307.8|1308.2|1307|34
1691456400000|2023-08-08 01:00:00|1308.1|1306.9|1306.5|1305.3|1308.1|1306.9|1305.9|1304.7|201
1691456700000|2023-08-08 01:05:00|1306.4|1305.2|1308.4|1307.2|1308.4|1307.2|1306.4|1305.2|53
1691457000000|2023-08-08 01:10:00|1308.3|1307.1|1308.2|1307|1308.9|1307.7|1307.6|1306.4|44
1691457300000|2023-08-08 01:15:00|1308.3|1307.1|1307.1|1305.9|1308.7|1307.5|1307.1|1305.9|64
1691457600000|2023-08-08 01:20:00|1307.2|1306|1307.1|1305.9|1307.4|1306.2|1306.9|1305.7|14
1691457900000|2023-08-08 01:25:00|1307.2|1306|1306.9|1305.7|1307.5|1306.3|1306.1|1304.9|34
1691458200000|2023-08-08 01:30:00|1307.1|1305.9|1307.6|1306.4|1308.1|1306.9|1307|1305.8|88
1691458500000|2023-08-08 01:35:00|1307.5|1306.3|1306.6|1305.4|1307.5|1306.3|1306|1304.8|42
1691458800000|2023-08-08 01:40:00|1306.8|1305.6|1306.6|1305.4|1307.1|1305.9|1306.3|1305.1|45
1691459100000|2023-08-08 01:45:00|1306.5|1305.3|1306.1|1304.9|1306.8|1305.6|1305.9|1304.7|33
1691459400000|2023-08-08 01:50:00|1306.4|1305.2|1305.6|1304.4|1306.4|1305.2|1305.1|1303.9|106
1691459700000|2023-08-08 01:55:00|1305.4|1304.2|1303.4|1302.2|1305.4|1304.2|1302.9|1301.7|309
1691460000000|2023-08-08 02:00:00|1303.6|1302.4|1302|1300.8|1303.9|1302.7|1301.4|1300.2|91
1691460300000|2023-08-08 02:05:00|1302.1|1300.9|1302.1|1300.9|1302.9|1301.7|1301.8|1300.6|208
1691460600000|2023-08-08 02:10:00|1302.2|1301|1302.4|1301.2|1302.9|1301.7|1301.9|1300.7|75
1691460900000|2023-08-08 02:15:00|1302.3|1301.1|1301.9|1300.7|1302.3|1301.1|1301.6|1300.4|19
1691461200000|2023-08-08 02:20:00|1302|1300.8|1301.4|1300.2|1302.1|1300.9|1300.9|1299.7|164
1691461500000|2023-08-08 02:25:00|1301.6|1300.4|1302.4|1301.2|1302.6|1301.4|1301.6|1300.4|97
1691461800000|2023-08-08 02:30:00|1302.3|1301.1|1300.9|1299.7|1302.9|1301.7|1300.6|1299.4|154
1691462100000|2023-08-08 02:35:00|1301|1299.8|1303.6|1302.4|1303.6|1302.4|1300.9|1299.7|143
1691462400000|2023-08-08 02:40:00|1303.5|1302.3|1303.4|1302.2|1304.1|1302.9|1302.9|1301.7|55
1691462700000|2023-08-08 02:45:00|1303.2|1302|1302.9|1301.7|1303.4|1302.2|1302.6|1301.4|16
1691463000000|2023-08-08 02:50:00|1303.1|1301.9|1303.7|1302.5|1304.1|1302.9|1303.1|1301.9|66
1691463300000|2023-08-08 02:55:00|1303.6|1302.4|1303.4|1302.2|1304.1|1302.9|1303.4|1302.2|17
1691463600000|2023-08-08 03:00:00|1303.6|1302.4|1304.3|1303.1|1304.3|1303.1|1302.9|1301.7|51
1691463900000|2023-08-08 03:05:00|1304.4|1303.2|1302.6|1301.4|1304.6|1303.4|1302.6|1301.4|46
1691464200000|2023-08-08 03:10:00|1302.5|1301.3|1303.9|1302.7|1303.9|1302.7|1302.5|1301.3|38
1691464500000|2023-08-08 03:15:00|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303|1301.8|11
1691464800000|2023-08-08 03:20:00|1303.2|1302|1302.6|1301.4|1303.2|1302|1302.1|1300.9|35
1691465100000|2023-08-08 03:25:00|1302.5|1301.3|1303.1|1301.9|1303.1|1301.9|1302.4|1301.2|35
1691465400000|2023-08-08 03:30:00|1302.9|1301.7|1302.4|1301.2|1303.1|1301.9|1302.1|1300.9|37
1691465700000|2023-08-08 03:35:00|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|7
1691466000000|2023-08-08 03:40:00|1302.3|1301.1|1301.6|1300.4|1302.4|1301.2|1301.6|1300.4|15
1691466300000|2023-08-08 03:45:00|1301.5|1300.3|1302.1|1300.9|1302.3|1301.1|1301.5|1300.3|24
1691466600000|2023-08-08 03:50:00|1302.2|1301|1302.2|1301|1302.2|1301|1301.6|1300.4|21
1691466900000|2023-08-08 03:55:00|1302.1|1300.9|1301.9|1300.7|1302.4|1301.2|1301.9|1300.7|23
1691467200000|2023-08-08 04:00:00|1301.7|1300.5|1301.6|1300.4|1301.8|1300.6|1301.4|1300.2|18
1691467500000|2023-08-08 04:05:00|1301.5|1300.3|1301.4|1300.2|1301.7|1300.5|1301.4|1300.2|2
1691467800000|2023-08-08 04:10:00|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|11
1691468100000|2023-08-08 04:15:00|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|4
1691468400000|2023-08-08 04:20:00|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.2|1300|9
1691468700000|2023-08-08 04:25:00|1301.2|1300|1300.9|1299.7|1301.2|1300|1300.9|1299.7|11
1691469000000|2023-08-08 04:30:00|1301|1299.8|1301.1|1299.9|1301.9|1300.7|1301|1299.8|96
1691469300000|2023-08-08 04:35:00|1301|1299.8|1301.1|1299.9|1301.4|1300.2|1300.9|1299.7|16
1691469600000|2023-08-08 04:40:00|1301.2|1300|1301.5|1300.3|1301.7|1300.5|1301.1|1299.9|42
1691469900000|2023-08-08 04:45:00|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.2|1300|4
1691470200000|2023-08-08 04:50:00|1301.1|1299.9|1300.6|1299.4|1301.4|1300.2|1300.4|1299.2|64
1691470500000|2023-08-08 04:55:00|1300.7|1299.5|1301|1299.8|1301.3|1300.1|1300.6|1299.4|28
1691470800000|2023-08-08 05:00:00|1301.1|1299.9|1300.6|1299.4|1301.4|1300.2|1300.6|1299.4|23
1691471100000|2023-08-08 05:05:00|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300|1298.8|28
1691471400000|2023-08-08 05:10:00|1300.6|1299.4|1301.1|1299.9|1301.4|1300.2|1300.5|1299.3|32
1691471700000|2023-08-08 05:15:00|1301.2|1300|1301.5|1300.3|1301.6|1300.4|1301.1|1299.9|35
1691472000000|2023-08-08 05:20:00|1301.4|1300.2|1301.1|1299.9|1301.5|1300.3|1301.1|1299.9|8
1691472300000|2023-08-08 05:25:00|1301.2|1300|1301.4|1300.2|1301.6|1300.4|1301.2|1300|16
1691472600000|2023-08-08 05:30:00|1301.2|1300|1300.4|1299.2|1301.2|1300|1300.1|1298.9|84
1691472900000|2023-08-08 05:35:00|1300.3|1299.1|1299.7|1298.5|1300.4|1299.2|1299.7|1298.5|161
1691473200000|2023-08-08 05:40:00|1299.6|1298.4|1299.6|1298.4|1300.4|1299.2|1299.5|1298.3|77
1691473500000|2023-08-08 05:45:00|1299.7|1298.5|1299.4|1298.2|1300.4|1299.2|1299.4|1298.2|62
1691473800000|2023-08-08 05:50:00|1299.6|1298.4|1299.4|1298.2|1299.9|1298.7|1299.1|1297.9|52
1691474100000|2023-08-08 05:55:00|1299.2|1298|1299.2|1298|1299.4|1298.2|1298.6|1297.4|133
1691474400000|2023-08-08 06:00:00|1299.1|1297.9|1298.4|1297.2|1299.4|1298.2|1298.1|1296.9|72
1691474700000|2023-08-08 06:05:00|1298.3|1297.1|1297.9|1296.7|1298.4|1297.2|1297.6|1296.4|175
1691475000000|2023-08-08 06:10:00|1298|1296.8|1298|1296.8|1298.2|1297|1297.6|1296.4|43
1691475300000|2023-08-08 06:15:00|1298.1|1296.9|1298.4|1297.2|1298.6|1297.4|1298.1|1296.9|35
1691475600000|2023-08-08 06:20:00|1298.5|1297.3|1298.1|1296.9|1298.8|1297.6|1298.1|1296.9|39
1691475900000|2023-08-08 06:25:00|1298.4|1297.2|1298.1|1296.9|1298.6|1297.4|1298.1|1296.9|28
1691476200000|2023-08-08 06:30:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1297.4|1296.2|151
1691476500000|2023-08-08 06:35:00|1298.2|1297|1298.2|1297|1298.9|1297.7|1298.1|1296.9|31
1691476800000|2023-08-08 06:40:00|1298.1|1296.9|1297.5|1296.3|1298.2|1297|1297.5|1296.3|46
1691477100000|2023-08-08 06:45:00|1298.2|1297|1298.1|1296.9|1298.6|1297.4|1298.1|1296.9|73
1691477400000|2023-08-08 06:50:00|1298.2|1297|1297.8|1296.6|1298.9|1297.7|1297.4|1296.2|103
1691477700000|2023-08-08 06:55:00|1297.7|1296.5|1297.8|1296.6|1298.1|1296.9|1297.5|1296.3|14
1691478000000|2023-08-08 07:00:00|1297.7|1296.5|1298.4|1297.2|1298.4|1297.2|1297.5|1296.3|25
1691478300000|2023-08-08 07:05:00|1298.3|1297.1|1300.6|1299.4|1301.5|1300.3|1298.3|1297.1|119
1691478600000|2023-08-08 07:10:00|1300.4|1299.2|1300.4|1299.2|1301.3|1300.1|1300.2|1299|57
1691478900000|2023-08-08 07:15:00|1300.5|1299.3|1298.8|1297.6|1300.7|1299.5|1298.6|1297.4|51
1691479200000|2023-08-08 07:20:00|1298.7|1297.5|1298.5|1297.3|1298.9|1297.7|1297.9|1296.7|45
1691479500000|2023-08-08 07:25:00|1298.6|1297.4|1297.6|1296.4|1298.9|1297.7|1297.1|1295.9|41
1691479800000|2023-08-08 07:30:00|1297.5|1296.3|1296.1|1294.9|1297.5|1296.3|1295.6|1294.4|249
1691480100000|2023-08-08 07:35:00|1296|1294.8|1293.5|1292.3|1296|1294.8|1292.6|1291.4|587
1691480400000|2023-08-08 07:40:00|1293.4|1292.2|1293.6|1292.4|1293.8|1292.6|1292.4|1291.2|140
1691480700000|2023-08-08 07:45:00|1293.7|1292.5|1295.6|1294.4|1296.4|1295.2|1293.1|1291.9|176
1691481000000|2023-08-08 07:50:00|1295.5|1294.3|1295.9|1294.7|1296.1|1294.9|1294.6|1293.4|33
1691481300000|2023-08-08 07:55:00|1296|1294.8|1293.1|1291.9|1296.1|1294.9|1293.1|1291.9|240
1691481600000|2023-08-08 08:00:00|1292.9|1291.7|1292.8|1291.6|1293.1|1291.9|1292.1|1290.9|133
1691481900000|2023-08-08 08:05:00|1292.9|1291.7|1292.4|1291.2|1293.4|1292.2|1292.1|1290.9|48
1691482200000|2023-08-08 08:10:00|1292.5|1291.3|1292.8|1291.6|1292.9|1291.7|1292.1|1290.9|180
1691482500000|2023-08-08 08:15:00|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|17
1691482800000|2023-08-08 08:20:00|1292.7|1291.5|1292.9|1291.7|1293.1|1291.9|1292.1|1290.9|33
1691483100000|2023-08-08 08:25:00|1293.1|1291.9|1293.3|1292.1|1293.4|1292.2|1292.9|1291.7|53
1691483400000|2023-08-08 08:30:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1292.4|1291.2|38
1691483700000|2023-08-08 08:35:00|1293|1291.8|1292.4|1291.2|1293.2|1292|1291.6|1290.4|108
1691484000000|2023-08-08 08:40:00|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1291.6|1290.4|47
1691484300000|2023-08-08 08:45:00|1292.8|1291.6|1292.4|1291.2|1293.9|1292.7|1292.4|1291.2|180
1691484600000|2023-08-08 08:50:00|1292.2|1291|1292.9|1291.7|1292.9|1291.7|1291.9|1290.7|36
1691484900000|2023-08-08 08:55:00|1292.8|1291.6|1293.6|1292.4|1294.1|1292.9|1292.8|1291.6|77
1691485200000|2023-08-08 09:00:00|1293.7|1292.5|1294.4|1293.2|1294.9|1293.7|1293.6|1292.4|90
1691485500000|2023-08-08 09:05:00|1294.3|1293.1|1294.7|1293.5|1295.4|1294.2|1294.3|1293.1|77
1691485800000|2023-08-08 09:10:00|1294.9|1293.7|1291.7|1290.5|1294.9|1293.7|1291.7|1290.5|117
1691486100000|2023-08-08 09:15:00|1291.6|1290.4|1291.8|1290.6|1292.1|1290.9|1291.3|1290.1|117
1691486400000|2023-08-08 09:20:00|1291.6|1290.4|1291.3|1290.1|1291.7|1290.5|1291.1|1289.9|124
1691486700000|2023-08-08 09:25:00|1291.2|1290|1292.4|1291.2|1292.4|1291.2|1290.6|1289.4|180
1691487000000|2023-08-08 09:30:00|1292.3|1291.1|1292.4|1291.2|1292.9|1291.7|1292.1|1290.9|54
1691487300000|2023-08-08 09:35:00|1292.6|1291.4|1293.2|1292|1293.3|1292.1|1292.5|1291.3|67
1691487600000|2023-08-08 09:40:00|1293.3|1292.1|1295.4|1294.2|1295.8|1294.6|1293.1|1291.9|191
1691487900000|2023-08-08 09:45:00|1295.1|1293.9|1295.2|1294|1296.1|1294.9|1294.6|1293.4|145
1691488200000|2023-08-08 09:50:00|1295.1|1293.9|1295.1|1293.9|1295.4|1294.2|1293.4|1292.2|123
1691488500000|2023-08-08 09:55:00|1295.4|1294.2|1295.1|1293.9|1295.8|1294.6|1295.1|1293.9|56
1691488800000|2023-08-08 10:00:00|1295.3|1294.1|1294.4|1293.2|1295.6|1294.4|1294.1|1292.9|103
1691489100000|2023-08-08 10:05:00|1294.3|1293.1|1294.1|1292.9|1294.9|1293.7|1293.5|1292.3|87
1691489400000|2023-08-08 10:10:00|1294|1292.8|1293.1|1291.9|1294.1|1292.9|1292.4|1291.2|147
1691489700000|2023-08-08 10:15:00|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.3|1291.1|39
1691490000000|2023-08-08 10:20:00|1292.7|1291.5|1293.1|1291.9|1293.4|1292.2|1292.4|1291.2|54
1691490300000|2023-08-08 10:25:00|1293.3|1292.1|1293.5|1292.3|1294.1|1292.9|1293.1|1291.9|77
1691490600000|2023-08-08 10:30:00|1293.6|1292.4|1294.3|1293.1|1295.3|1294.1|1293.6|1292.4|107
1691490900000|2023-08-08 10:35:00|1294.2|1293|1294.5|1293.3|1294.6|1293.4|1294.2|1293|24
1691491200000|2023-08-08 10:40:00|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.1|1292.9|55
1691491500000|2023-08-08 10:45:00|1294.1|1292.9|1294.1|1292.9|1294.4|1293.2|1293.9|1292.7|19
1691491800000|2023-08-08 10:50:00|1294.3|1293.1|1295.1|1293.9|1295.7|1294.5|1294.3|1293.1|96
1691492100000|2023-08-08 10:55:00|1294.8|1293.6|1293.6|1292.4|1294.8|1293.6|1293.4|1292.2|101
1691492400000|2023-08-08 11:00:00|1293.4|1292.2|1294.1|1292.9|1294.1|1292.9|1292.5|1291.3|130
1691492700000|2023-08-08 11:05:00|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1292.9|1291.7|99
1691493000000|2023-08-08 11:10:00|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1292.9|1291.7|34
1691493300000|2023-08-08 11:15:00|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.1|1291.9|35
1691493600000|2023-08-08 11:20:00|1293.6|1292.4|1292.6|1291.4|1293.7|1292.5|1292.4|1291.2|160
1691493900000|2023-08-08 11:25:00|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.2|1291|60
1691494200000|2023-08-08 11:30:00|1292.4|1291.2|1291.6|1290.4|1292.6|1291.4|1291.6|1290.4|47
1691494500000|2023-08-08 11:35:00|1291.5|1290.3|1291.1|1289.9|1291.5|1290.3|1291.1|1289.9|88
1691494800000|2023-08-08 11:40:00|1290.6|1289.4|1289.4|1288.2|1290.6|1289.4|1289.4|1288.2|321
1691495100000|2023-08-08 11:45:00|1289.6|1288.4|1289.4|1288.2|1289.7|1288.5|1289.2|1288|94
1691495400000|2023-08-08 11:50:00|1289.2|1288|1289.1|1287.9|1289.6|1288.4|1288.8|1287.6|85
1691495700000|2023-08-08 11:55:00|1288.9|1287.7|1288.4|1287.2|1289.1|1287.9|1287.7|1286.5|279
1691496000000|2023-08-08 12:00:00|1288.6|1287.4|1288.2|1287|1288.8|1287.6|1287.9|1286.7|426
1691496300000|2023-08-08 12:05:00|1288.3|1287.1|1288|1286.8|1288.6|1287.4|1287.1|1285.9|237
1691496600000|2023-08-08 12:10:00|1288.1|1286.9|1288.5|1287.3|1288.9|1287.7|1287.4|1286.2|85
1691496900000|2023-08-08 12:15:00|1288.4|1287.2|1288.7|1287.5|1288.9|1287.7|1288.1|1286.9|328
1691497200000|2023-08-08 12:20:00|1288.8|1287.6|1291.4|1290.2|1291.6|1290.4|1288.6|1287.4|216
1691497500000|2023-08-08 12:25:00|1291.5|1290.3|1290.2|1289|1291.5|1290.3|1289.9|1288.7|137
1691497800000|2023-08-08 12:30:00|1290.1|1288.9|1288.9|1287.7|1290.5|1289.3|1288.6|1287.4|120
1691498100000|2023-08-08 12:35:00|1289.1|1287.9|1291.1|1289.9|1291.1|1289.9|1288.9|1287.7|206
1691498400000|2023-08-08 12:40:00|1291.2|1290|1289.8|1288.6|1291.3|1290.1|1289.4|1288.2|336
1691501400000|2023-08-08 13:30:00|1291.6|1290.4|1288.6|1287.4|1291.6|1290.4|1286.4|1285.2|3445
1691501700000|2023-08-08 13:35:00|1288.7|1287.5|1294|1292.8|1294.7|1293.5|1288.1|1286.9|2014
1691502000000|2023-08-08 13:40:00|1293.9|1292.7|1291.9|1290.7|1294.4|1293.2|1291.4|1290.2|1368
1691502300000|2023-08-08 13:45:00|1292.1|1290.9|1295.3|1294.1|1296.9|1295.7|1292.1|1290.9|1050
1691502600000|2023-08-08 13:50:00|1295.4|1294.2|1295.1|1293.9|1295.6|1294.4|1293.3|1292.1|805
1691502900000|2023-08-08 13:55:00|1294.9|1293.7|1293.1|1291.9|1295.1|1293.9|1292.3|1291.1|575
1691503200000|2023-08-08 14:00:00|1292.9|1291.7|1292.9|1291.7|1293.4|1292.2|1291.8|1290.6|651
1691503500000|2023-08-08 14:05:00|1293.1|1291.9|1294.2|1293|1294.4|1293.2|1291.7|1290.5|804
1691503800000|2023-08-08 14:10:00|1294|1292.8|1295.9|1294.7|1296.4|1295.2|1293.9|1292.7|972
1691504100000|2023-08-08 14:15:00|1295.7|1294.5|1296.4|1295.2|1296.7|1295.5|1294.9|1293.7|858
1691504400000|2023-08-08 14:20:00|1296.6|1295.4|1294.9|1293.7|1296.6|1295.4|1294.9|1293.7|320
1691504700000|2023-08-08 14:25:00|1294.6|1293.4|1296.7|1295.5|1296.9|1295.7|1294.2|1293|681
1691505000000|2023-08-08 14:30:00|1296.4|1295.2|1292.4|1291.2|1297.2|1296|1292.4|1291.2|892
1691505300000|2023-08-08 14:35:00|1292.5|1291.3|1295.9|1294.7|1296.4|1295.2|1292.5|1291.3|827
1691505600000|2023-08-08 14:40:00|1296.1|1294.9|1297.4|1296.2|1297.9|1296.7|1295.9|1294.7|820
1691505900000|2023-08-08 14:45:00|1297.2|1296|1296.6|1295.4|1297.7|1296.5|1296.1|1294.9|783
1691506200000|2023-08-08 14:50:00|1296.4|1295.2|1299.5|1298.3|1299.6|1298.4|1296.4|1295.2|1070
1691506500000|2023-08-08 14:55:00|1299.6|1298.4|1299.4|1298.2|1300.4|1299.2|1298.2|1297|908
1691506800000|2023-08-08 15:00:00|1299.2|1298|1301.9|1300.7|1302.2|1301|1299.2|1298|1176
1691507100000|2023-08-08 15:05:00|1301.8|1300.6|1302.1|1300.9|1303.4|1302.2|1301.4|1300.2|862
1691507400000|2023-08-08 15:10:00|1301.9|1300.7|1301.5|1300.3|1302.7|1301.5|1301.3|1300.1|610
1691507700000|2023-08-08 15:15:00|1301.6|1300.4|1302.6|1301.4|1302.9|1301.7|1301.4|1300.2|614
1691508000000|2023-08-08 15:20:00|1302.8|1301.6|1304.4|1303.2|1305.1|1303.9|1302.4|1301.2|658
1691508300000|2023-08-08 15:25:00|1303.7|1302.5|1302.2|1301|1304.1|1302.9|1300.4|1299.2|791
1691508600000|2023-08-08 15:30:00|1302.3|1301.1|1303.9|1302.7|1305.1|1303.9|1301.9|1300.7|677
1691508900000|2023-08-08 15:35:00|1303.7|1302.5|1302.2|1301|1304.2|1303|1301.9|1300.7|458
1691509200000|2023-08-08 15:40:00|1302.4|1301.2|1303.6|1302.4|1304.1|1302.9|1302.4|1301.2|520
1691509500000|2023-08-08 15:45:00|1303.8|1302.6|1303.4|1302.2|1303.9|1302.7|1302.8|1301.6|360
1691509800000|2023-08-08 15:50:00|1303.1|1301.9|1303|1301.8|1305.6|1304.4|1302.9|1301.7|620
1691510100000|2023-08-08 15:55:00|1303.1|1301.9|1302.6|1301.4|1303.4|1302.2|1301.8|1300.6|396
1691510400000|2023-08-08 16:00:00|1302.5|1301.3|1305.4|1304.2|1305.4|1304.2|1302.5|1301.3|518
1691510700000|2023-08-08 16:05:00|1305.5|1304.3|1307.6|1306.4|1307.7|1306.5|1305.5|1304.3|776
1691511000000|2023-08-08 16:10:00|1307.9|1306.7|1307.4|1306.2|1308.6|1307.4|1306.9|1305.7|749
1691511300000|2023-08-08 16:15:00|1307.6|1306.4|1309.1|1307.9|1309.1|1307.9|1306.6|1305.4|911
1691511600000|2023-08-08 16:20:00|1309|1307.8|1308.6|1307.4|1310.1|1308.9|1308.4|1307.2|843
1691511900000|2023-08-08 16:25:00|1308.9|1307.7|1309.9|1308.7|1310.6|1309.4|1308.3|1307.1|655
1691512200000|2023-08-08 16:30:00|1310.1|1308.9|1309.1|1307.9|1310.1|1308.9|1308.3|1307.1|400
1691512500000|2023-08-08 16:35:00|1308.9|1307.7|1309.1|1307.9|1310.4|1309.2|1308.8|1307.6|390
1691512800000|2023-08-08 16:40:00|1309.3|1308.1|1310.4|1309.2|1310.9|1309.7|1309.3|1308.1|571
1691513100000|2023-08-08 16:45:00|1310.3|1309.1|1310.3|1309.1|1310.6|1309.4|1309.6|1308.4|437
1691513400000|2023-08-08 16:50:00|1310.4|1309.2|1311.1|1309.9|1311.1|1309.9|1310.1|1308.9|457
1691513700000|2023-08-08 16:55:00|1311|1309.8|1310.9|1309.7|1311.9|1310.7|1310.3|1309.1|520
1691514000000|2023-08-08 17:00:00|1310.8|1309.6|1313.6|1312.4|1313.6|1312.4|1310.8|1309.6|585
1691514300000|2023-08-08 17:05:00|1313.5|1312.3|1313.8|1312.6|1314.3|1313.1|1313|1311.8|1172
1691514600000|2023-08-08 17:10:00|1313.9|1312.7|1314.1|1312.9|1314.1|1312.9|1313|1311.8|269
1691514900000|2023-08-08 17:15:00|1314|1312.8|1313|1311.8|1314.9|1313.7|1313|1311.8|760
1691515200000|2023-08-08 17:20:00|1312.9|1311.7|1312.8|1311.6|1313.8|1312.6|1312.8|1311.6|323
1691515500000|2023-08-08 17:25:00|1312.6|1311.4|1310.9|1309.7|1312.8|1311.6|1310.6|1309.4|655
1691515800000|2023-08-08 17:30:00|1310.8|1309.6|1311.3|1310.1|1311.8|1310.6|1310.5|1309.3|405
1691516100000|2023-08-08 17:35:00|1311.5|1310.3|1312.8|1311.6|1313.3|1312.1|1311.3|1310.1|407
1691516400000|2023-08-08 17:40:00|1312.6|1311.4|1314.3|1313.1|1314.5|1313.3|1312.5|1311.3|551
1691516700000|2023-08-08 17:45:00|1314.1|1312.9|1312.6|1311.4|1314.5|1313.3|1312.6|1311.4|505
1691517000000|2023-08-08 17:50:00|1312.5|1311.3|1311.8|1310.6|1313.1|1311.9|1311.6|1310.4|506
1691517300000|2023-08-08 17:55:00|1311.6|1310.4|1311|1309.8|1311.8|1310.6|1311|1309.8|755
1691517600000|2023-08-08 18:00:00|1311.2|1310|1310.5|1309.3|1312.8|1311.6|1309.7|1308.5|1205
1691517900000|2023-08-08 18:05:00|1310.7|1309.5|1309.4|1308.2|1310.8|1309.6|1309.2|1308|1099
1691518200000|2023-08-08 18:10:00|1309.3|1308.1|1310|1308.8|1310|1308.8|1308.7|1307.5|2103
1691518500000|2023-08-08 18:15:00|1309.8|1308.6|1309.1|1307.9|1310|1308.8|1308.5|1307.3|898
1691539200000|2023-08-09 00:00:00|1311.3|1310.1|1312.8|1311.6|1313.2|1312|1311.3|1310.1|545
1691539500000|2023-08-09 00:05:00|1313|1311.8|1313.5|1312.3|1314|1312.8|1312|1310.8|421
1691539800000|2023-08-09 00:10:00|1313.8|1312.6|1314|1312.8|1314.3|1313.1|1313.8|1312.6|71
1691540100000|2023-08-09 00:15:00|1313.8|1312.6|1316|1314.8|1316|1314.8|1313.8|1312.6|172
1691540400000|2023-08-09 00:20:00|1315.8|1314.6|1314.8|1313.6|1315.9|1314.7|1314.7|1313.5|50
1691540700000|2023-08-09 00:25:00|1315|1313.8|1314.9|1313.7|1315.5|1314.3|1314.7|1313.5|59
1691541000000|2023-08-09 00:30:00|1314.8|1313.6|1315.5|1314.3|1315.5|1314.3|1314.7|1313.5|50
1691541300000|2023-08-09 00:35:00|1315.6|1314.4|1315.7|1314.5|1316|1314.8|1315.5|1314.3|30
1691541600000|2023-08-09 00:40:00|1315.8|1314.6|1314.7|1313.5|1315.8|1314.6|1314.7|1313.5|38
1691541900000|2023-08-09 00:45:00|1314.8|1313.6|1314.2|1313|1314.8|1313.6|1314.2|1313|37
1691542200000|2023-08-09 00:50:00|1314|1312.8|1314|1312.8|1314.2|1313|1314|1312.8|21
1691542500000|2023-08-09 00:55:00|1314.3|1313.1|1314|1312.8|1314.3|1313.1|1314|1312.8|96
1691542800000|2023-08-09 01:00:00|1313.6|1312.4|1313.6|1312.4|1313.7|1312.5|1311|1309.8|228
1691543100000|2023-08-09 01:05:00|1313.7|1312.5|1316.3|1315.1|1316.3|1315.1|1313.3|1312.1|177
1691543400000|2023-08-09 01:10:00|1316.4|1315.2|1315.9|1314.7|1316.8|1315.6|1315.8|1314.6|132
1691543700000|2023-08-09 01:15:00|1315.8|1314.6|1316.3|1315.1|1316.6|1315.4|1315.5|1314.3|37
1691544000000|2023-08-09 01:20:00|1316.5|1315.3|1315.2|1314|1316.8|1315.6|1314.9|1313.7|78
1691544300000|2023-08-09 01:25:00|1315.1|1313.9|1315.6|1314.4|1315.7|1314.5|1314.7|1313.5|47
1691544600000|2023-08-09 01:30:00|1315.7|1314.5|1316|1314.8|1316.5|1315.3|1315.3|1314.1|119
1691544900000|2023-08-09 01:35:00|1316.3|1315.1|1316.3|1315.1|1316.4|1315.2|1315.6|1314.4|81
1691545200000|2023-08-09 01:40:00|1316.1|1314.9|1315.8|1314.6|1316.3|1315.1|1315.5|1314.3|85
1691545500000|2023-08-09 01:45:00|1315.9|1314.7|1317.8|1316.6|1317.8|1316.6|1315.8|1314.6|134
1691545800000|2023-08-09 01:50:00|1317.5|1316.3|1317.5|1316.3|1317.9|1316.7|1317.3|1316.1|104
1691546100000|2023-08-09 01:55:00|1317.3|1316.1|1317.2|1316|1317.8|1316.6|1317.1|1315.9|41
1691546400000|2023-08-09 02:00:00|1317.1|1315.9|1316.6|1315.4|1317.1|1315.9|1316|1314.8|82
1691546700000|2023-08-09 02:05:00|1316.7|1315.5|1316.4|1315.2|1317.5|1316.3|1316.1|1314.9|66
1691547000000|2023-08-09 02:10:00|1316.5|1315.3|1316.5|1315.3|1316.8|1315.6|1316.3|1315.1|24
1691547300000|2023-08-09 02:15:00|1316.4|1315.2|1316.8|1315.6|1316.9|1315.7|1316.3|1315.1|31
1691547600000|2023-08-09 02:20:00|1316.5|1315.3|1316|1314.8|1316.5|1315.3|1316|1314.8|23
1691547900000|2023-08-09 02:25:00|1315.8|1314.6|1316.3|1315.1|1316.3|1315.1|1315.7|1314.5|23
1691548200000|2023-08-09 02:30:00|1316.4|1315.2|1316|1314.8|1316.4|1315.2|1315.8|1314.6|99
1691548500000|2023-08-09 02:35:00|1316.3|1315.1|1317|1315.8|1317|1315.8|1316.1|1314.9|46
1691548800000|2023-08-09 02:40:00|1316.9|1315.7|1317.3|1316.1|1317.3|1316.1|1316.8|1315.6|35
1691549100000|2023-08-09 02:45:00|1317.2|1316|1317.3|1316.1|1317.5|1316.3|1317.2|1316|60
1691549400000|2023-08-09 02:50:00|1317.2|1316|1317.2|1316|1317.5|1316.3|1317.2|1316|70
1691549700000|2023-08-09 02:55:00|1317.3|1316.1|1317.8|1316.6|1318|1316.8|1317.1|1315.9|183
1691550000000|2023-08-09 03:00:00|1317.9|1316.7|1318|1316.8|1318.3|1317.1|1317.5|1316.3|41
1691550300000|2023-08-09 03:05:00|1317.8|1316.6|1318.5|1317.3|1318.5|1317.3|1317.6|1316.4|92
1691550600000|2023-08-09 03:10:00|1318.7|1317.5|1318.4|1317.2|1319.3|1318.1|1318|1316.8|538
1691550900000|2023-08-09 03:15:00|1318.2|1317|1319|1317.8|1319.1|1317.9|1317.8|1316.6|87
1691551200000|2023-08-09 03:20:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319|1317.8|49
1691551500000|2023-08-09 03:25:00|1319.1|1317.9|1320|1318.8|1320|1318.8|1319.1|1317.9|455
1691551800000|2023-08-09 03:30:00|||||||||64
1691552100000|2023-08-09 03:35:00|||||||||31
1691552400000|2023-08-09 03:40:00|||||||||11
1691552700000|2023-08-09 03:45:00|1319|1317.8|1319.6|1318.4|1319.8|1318.6|1319|1317.8|50
1691553000000|2023-08-09 03:50:00|1319.5|1318.3|1319.9|1318.7|1319.9|1318.7|1319.5|1318.3|24
1691553300000|2023-08-09 03:55:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.5|1318.3|11
1691553600000|2023-08-09 04:00:00|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.5|1318.3|9
1691553900000|2023-08-09 04:05:00|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.5|1318.3|18
1691554200000|2023-08-09 04:10:00|1319.7|1318.5|1319.1|1317.9|1319.8|1318.6|1319.1|1317.9|21
1691554500000|2023-08-09 04:15:00|1319|1317.8|1319.3|1318.1|1319.3|1318.1|1319|1317.8|6
1691554800000|2023-08-09 04:20:00|1319.2|1318|1318.8|1317.6|1319.2|1318|1318.8|1317.6|9
1691555100000|2023-08-09 04:25:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.6|1317.4|9
1691555400000|2023-08-09 04:30:00|1318.9|1317.7|1318.8|1317.6|1319.3|1318.1|1318.6|1317.4|49
1691555700000|2023-08-09 04:35:00|1318.7|1317.5|1319.3|1318.1|1319.4|1318.2|1318.7|1317.5|55
1691556000000|2023-08-09 04:40:00|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319|1317.8|10
1691556300000|2023-08-09 04:45:00|1319.2|1318|1319.1|1317.9|1319.3|1318.1|1319|1317.8|13
1691556600000|2023-08-09 04:50:00|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.2|1318|10
1691556900000|2023-08-09 04:55:00|1319.4|1318.2|1319.4|1318.2|1319.5|1318.3|1319.3|1318.1|10
1691557200000|2023-08-09 05:00:00|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1318.9|1317.7|48
1691557500000|2023-08-09 05:05:00|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|27
1691557800000|2023-08-09 05:10:00|1319.2|1318|1319.5|1318.3|1319.5|1318.3|1319|1317.8|14
1691558100000|2023-08-09 05:15:00|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|29
1691558400000|2023-08-09 05:20:00|1319.7|1318.5|1319.8|1318.6|1320.3|1319.1|1319.7|1318.5|96
1691558700000|2023-08-09 05:25:00|1319.9|1318.7|1318.9|1317.7|1320|1318.8|1318.9|1317.7|46
1691559000000|2023-08-09 05:30:00|1318.8|1317.6|1319.5|1318.3|1319.5|1318.3|1318.6|1317.4|127
1691559300000|2023-08-09 05:35:00|1319.6|1318.4|1319.5|1318.3|1319.8|1318.6|1319|1317.8|224
1691559600000|2023-08-09 05:40:00|1319.6|1318.4|1319.4|1318.2|1319.9|1318.7|1318.9|1317.7|193
1691559900000|2023-08-09 05:45:00|1319.6|1318.4|1320.4|1319.2|1320.7|1319.5|1319.6|1318.4|129
1691560200000|2023-08-09 05:50:00|1320.5|1319.3|1322.3|1321.1|1322.4|1321.2|1320.5|1319.3|401
1691560500000|2023-08-09 05:55:00|1322.4|1321.2|1323.4|1322.2|1323.5|1322.3|1322.1|1320.9|475
1691560800000|2023-08-09 06:00:00|1323.3|1322.1|1323.7|1322.5|1323.9|1322.7|1323.1|1321.9|217
1691561100000|2023-08-09 06:05:00|1323.6|1322.4|1324.9|1323.7|1325.4|1324.2|1323.6|1322.4|642
1691561400000|2023-08-09 06:10:00|1324.6|1323.4|1325.6|1324.4|1326.1|1324.9|1324.4|1323.2|254
1691561700000|2023-08-09 06:15:00|1325.9|1324.7|1326.1|1324.9|1326.4|1325.2|1325.5|1324.3|137
1691562000000|2023-08-09 06:20:00|1326.2|1325|1326.2|1325|1326.4|1325.2|1325.3|1324.1|203
1691562300000|2023-08-09 06:25:00|1326.1|1324.9|1325.9|1324.7|1326.5|1325.3|1325.4|1324.2|332
1691562600000|2023-08-09 06:30:00|1325.6|1324.4|1326.5|1325.3|1326.7|1325.5|1325.6|1324.4|116
1691562900000|2023-08-09 06:35:00|1326.4|1325.2|1324.9|1323.7|1326.9|1325.7|1324.9|1323.7|111
1691563200000|2023-08-09 06:40:00|1325|1323.8|1325|1323.8|1326|1324.8|1324.6|1323.4|338
1691563500000|2023-08-09 06:45:00|1325.3|1324.1|1325|1323.8|1325.6|1324.4|1324.3|1323.1|201
1691563800000|2023-08-09 06:50:00|1324.9|1323.7|1323|1321.8|1324.9|1323.7|1322.8|1321.6|51
1691564100000|2023-08-09 06:55:00|1323.1|1321.9|1322.1|1320.9|1323.2|1322|1322.1|1320.9|90
1691564400000|2023-08-09 07:00:00|1322|1320.8|1321|1319.8|1322|1320.8|1321|1319.8|118
1691564700000|2023-08-09 07:05:00|1320.8|1319.6|1320.5|1319.3|1321.3|1320.1|1320.3|1319.1|94
1691565000000|2023-08-09 07:10:00|1320.6|1319.4|1320.5|1319.3|1320.8|1319.6|1319.9|1318.7|65
1691565300000|2023-08-09 07:15:00|1320.7|1319.5|1320.2|1319|1320.7|1319.5|1319.6|1318.4|63
1691565600000|2023-08-09 07:20:00|1320.1|1318.9|1321.4|1320.2|1321.8|1320.6|1319.8|1318.6|122
1691565900000|2023-08-09 07:25:00|1321.3|1320.1|1321.2|1320|1321.5|1320.3|1320.8|1319.6|62
1691566200000|2023-08-09 07:30:00|1321.3|1320.1|1321.8|1320.6|1322.5|1321.3|1321.2|1320|108
1691566500000|2023-08-09 07:35:00|1321.6|1320.4|1322.3|1321.1|1322.3|1321.1|1321.3|1320.1|31
1691566800000|2023-08-09 07:40:00|1322.2|1321|1321.8|1320.6|1322.5|1321.3|1321.8|1320.6|20
1691567100000|2023-08-09 07:45:00|1321.7|1320.5|1322.3|1321.1|1322.4|1321.2|1321.6|1320.4|22
1691567400000|2023-08-09 07:50:00|1322.5|1321.3|1322|1320.8|1322.5|1321.3|1322|1320.8|42
1691567700000|2023-08-09 07:55:00|1322.3|1321.1|1322.5|1321.3|1322.5|1321.3|1322|1320.8|59
1691568000000|2023-08-09 08:00:00|1322.3|1321.1|1323.2|1322|1323.2|1322|1322|1320.8|73
1691568300000|2023-08-09 08:05:00|1323.1|1321.9|1322.5|1321.3|1324.7|1323.5|1322.4|1321.2|142
1691568600000|2023-08-09 08:10:00|1322.3|1321.1|1321.3|1320.1|1322.5|1321.3|1321.3|1320.1|41
1691568900000|2023-08-09 08:15:00|1321.5|1320.3|1321|1319.8|1321.5|1320.3|1320.8|1319.6|32
1691569200000|2023-08-09 08:20:00|1321.1|1319.9|1320.8|1319.6|1321.7|1320.5|1320.5|1319.3|40
1691569500000|2023-08-09 08:25:00|1321|1319.8|1320.3|1319.1|1321|1319.8|1320|1318.8|160
1691569800000|2023-08-09 08:30:00|1320.7|1319.5|1320.5|1319.3|1321.5|1320.3|1320.3|1319.1|80
1691570100000|2023-08-09 08:35:00|1320.4|1319.2|1321|1319.8|1321|1319.8|1320.3|1319.1|28
1691570400000|2023-08-09 08:40:00|1320.8|1319.6|1320.3|1319.1|1321|1319.8|1320.3|1319.1|28
1691570700000|2023-08-09 08:45:00|1320.2|1319|1321.8|1320.6|1322.5|1321.3|1319.8|1318.6|98
1691571000000|2023-08-09 08:50:00|1321.7|1320.5|1321.3|1320.1|1321.8|1320.6|1320.5|1319.3|266
1691571300000|2023-08-09 08:55:00|1321.5|1320.3|1321.1|1319.9|1321.7|1320.5|1320.6|1319.4|260
1691571600000|2023-08-09 09:00:00|1321|1319.8|1321.9|1320.7|1322|1320.8|1320.8|1319.6|44
1691571900000|2023-08-09 09:05:00|1322|1320.8|1322.6|1321.4|1322.7|1321.5|1321.9|1320.7|32
1691572200000|2023-08-09 09:10:00|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.2|1321|43
1691572500000|2023-08-09 09:15:00|1322.8|1321.6|1323.1|1321.9|1323.5|1322.3|1322.8|1321.6|107
1691572800000|2023-08-09 09:20:00|1323.2|1322|1323.7|1322.5|1324|1322.8|1323.2|1322|68
1691573100000|2023-08-09 09:25:00|1323.6|1322.4|1323.8|1322.6|1324|1322.8|1323.4|1322.2|28
1691573400000|2023-08-09 09:30:00|1323.9|1322.7|1324.6|1323.4|1325|1323.8|1323.9|1322.7|48
1691573700000|2023-08-09 09:35:00|1324.7|1323.5|1323.5|1322.3|1325|1323.8|1323.2|1322|70
1691574000000|2023-08-09 09:40:00|1323|1321.8|1322.6|1321.4|1323.4|1322.2|1322.3|1321.1|27
1691574300000|2023-08-09 09:45:00|1322.5|1321.3|1321.3|1320.1|1322.7|1321.5|1321|1319.8|77
1691574600000|2023-08-09 09:50:00|1321.4|1320.2|1322.1|1320.9|1322.3|1321.1|1321.3|1320.1|36
1691574900000|2023-08-09 09:55:00|1322.2|1321|1322.3|1321.1|1322.6|1321.4|1322|1320.8|49
1691575200000|2023-08-09 10:00:00|1322.2|1321|1321.4|1320.2|1322.4|1321.2|1320.6|1319.4|85
1691575500000|2023-08-09 10:05:00|1321.3|1320.1|1321|1319.8|1321.5|1320.3|1320.5|1319.3|67
1691575800000|2023-08-09 10:10:00|1320.9|1319.7|1320.4|1319.2|1321|1319.8|1320.3|1319.1|32
1691576100000|2023-08-09 10:15:00|1320.5|1319.3|1321|1319.8|1321|1319.8|1320.3|1319.1|66
1691576400000|2023-08-09 10:20:00|1320.8|1319.6|1321|1319.8|1321.1|1319.9|1320.5|1319.3|60
1691576700000|2023-08-09 10:25:00|1320.9|1319.7|1320.8|1319.6|1321|1319.8|1320.6|1319.4|62
1691577000000|2023-08-09 10:30:00|1320.7|1319.5|1320.4|1319.2|1321|1319.8|1320.3|1319.1|97
1691577300000|2023-08-09 10:35:00|1320.3|1319.1|1320|1318.8|1320.8|1319.6|1320|1318.8|150
1691577600000|2023-08-09 10:40:00|1320.1|1318.9|1320.5|1319.3|1320.8|1319.6|1320.1|1318.9|33
1691577900000|2023-08-09 10:45:00|1320.4|1319.2|1318.5|1317.3|1320.4|1319.2|1318|1316.8|155
1691578200000|2023-08-09 10:50:00|1318.7|1317.5|1319|1317.8|1319.5|1318.3|1318.5|1317.3|89
1691578500000|2023-08-09 10:55:00|1319.2|1318|1319|1317.8|1319.7|1318.5|1318.9|1317.7|37
1691578800000|2023-08-09 11:00:00|1318.9|1317.7|1319.5|1318.3|1320.3|1319.1|1318.9|1317.7|76
1691579100000|2023-08-09 11:05:00|1319.6|1318.4|1319|1317.8|1319.8|1318.6|1319|1317.8|35
1691579400000|2023-08-09 11:10:00|1318.9|1317.7|1317.5|1316.3|1318.9|1317.7|1317.1|1315.9|72
1691579700000|2023-08-09 11:15:00|1317.4|1316.2|1318.3|1317.1|1318.4|1317.2|1317.1|1315.9|120
1691580000000|2023-08-09 11:20:00|1318.1|1316.9|1319|1317.8|1319.6|1318.4|1318.1|1316.9|56
1691580300000|2023-08-09 11:25:00|1318.8|1317.6|1319.8|1318.6|1319.8|1318.6|1318.3|1317.1|57
1691580600000|2023-08-09 11:30:00|1319.9|1318.7|1320.8|1319.6|1320.8|1319.6|1319.3|1318.1|142
1691580900000|2023-08-09 11:35:00|1320.5|1319.3|1320.5|1319.3|1320.8|1319.6|1319.9|1318.7|44
1691581200000|2023-08-09 11:40:00|1320.4|1319.2|1320.4|1319.2|1320.5|1319.3|1319.5|1318.3|229
1691581500000|2023-08-09 11:45:00|1320.5|1319.3|1320.8|1319.6|1321|1319.8|1319.6|1318.4|78
1691581800000|2023-08-09 11:50:00|1320.9|1319.7|1320.8|1319.6|1321|1319.8|1320.4|1319.2|75
1691582100000|2023-08-09 11:55:00|1320.6|1319.4|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|32
1691582400000|2023-08-09 12:00:00|1320.3|1319.1|1319.8|1318.6|1320.3|1319.1|1319.5|1318.3|91
1691582700000|2023-08-09 12:05:00|1319.9|1318.7|1320|1318.8|1320.8|1319.6|1319.8|1318.6|57
1691583000000|2023-08-09 12:10:00|1319.9|1318.7|1320.3|1319.1|1320.8|1319.6|1319.8|1318.6|80
1691583300000|2023-08-09 12:15:00|1320.2|1319|1320.1|1318.9|1320.5|1319.3|1320|1318.8|61
1691583600000|2023-08-09 12:20:00|1320|1318.8|1318|1316.8|1320.3|1319.1|1317.6|1316.4|190
1691583900000|2023-08-09 12:25:00|1317.8|1316.6|1319.5|1318.3|1319.5|1318.3|1317.7|1316.5|170
1691584200000|2023-08-09 12:30:00|1319.7|1318.5|1321.3|1320.1|1321.3|1320.1|1319.3|1318.1|343
1691584500000|2023-08-09 12:35:00|1321.5|1320.3|1321.4|1320.2|1322|1320.8|1321.4|1320.2|177
1691584800000|2023-08-09 12:40:00|1321.5|1320.3|1320.8|1319.6|1321.5|1320.3|1320|1318.8|95
1691587800000|2023-08-09 13:30:00|1321.6|1320.4|1318.6|1317.4|1321.7|1320.5|1317.4|1316.2|2159
1691588100000|2023-08-09 13:35:00|1318.8|1317.6|1319|1317.8|1319.3|1318.1|1317.3|1316.1|757
1691588400000|2023-08-09 13:40:00|1319.1|1317.9|1321.3|1320.1|1321.8|1320.6|1319.1|1317.9|1257
1691588700000|2023-08-09 13:45:00|1321.2|1320|1319.8|1318.6|1321.6|1320.4|1319.1|1317.9|956
1691589000000|2023-08-09 13:50:00|1320.1|1318.9|1317.1|1315.9|1320.2|1319|1317.1|1315.9|933
1691589300000|2023-08-09 13:55:00|1317.2|1316|1315.6|1314.4|1317.6|1316.4|1314.8|1313.6|977
1691589600000|2023-08-09 14:00:00|1315.5|1314.3|1318.1|1316.9|1318.3|1317.1|1315.3|1314.1|1412
1691589900000|2023-08-09 14:05:00|1318|1316.8|1318.1|1316.9|1318.8|1317.6|1316.8|1315.6|479
1691590200000|2023-08-09 14:10:00|1318|1316.8|1314.9|1313.7|1318.1|1316.9|1314.6|1313.4|1072
1691590500000|2023-08-09 14:15:00|1314.8|1313.6|1314.3|1313.1|1315.3|1314.1|1313.6|1312.4|833
1691590800000|2023-08-09 14:20:00|1314.1|1312.9|1315.9|1314.7|1315.9|1314.7|1313.1|1311.9|574
1691591100000|2023-08-09 14:25:00|1315.8|1314.6|1316.3|1315.1|1317.8|1316.6|1315.3|1314.1|866
1691591400000|2023-08-09 14:30:00|1316.1|1314.9|1317.6|1316.4|1318.9|1317.7|1315.6|1314.4|824
1691591700000|2023-08-09 14:35:00|1317.9|1316.7|1319.4|1318.2|1319.4|1318.2|1316.5|1315.3|888
1691592000000|2023-08-09 14:40:00|1319.6|1318.4|1319.1|1317.9|1320.1|1318.9|1318.6|1317.4|600
1691592300000|2023-08-09 14:45:00|1318.9|1317.7|1319|1317.8|1319.9|1318.7|1318.2|1317|513
1691592600000|2023-08-09 14:50:00|1318.9|1317.7|1315.7|1314.5|1319.4|1318.2|1315.6|1314.4|2999
1691592900000|2023-08-09 14:55:00|1315.8|1314.6|1312.4|1311.2|1316.2|1315|1312.3|1311.1|1398
1691593200000|2023-08-09 15:00:00|1312.2|1311|1314.8|1313.6|1316|1314.8|1312.2|1311|848
1691593500000|2023-08-09 15:05:00|1314.7|1313.5|1316.2|1315|1317.2|1316|1314.5|1313.3|555
1691593800000|2023-08-09 15:10:00|1316.1|1314.9|1316.2|1315|1317.2|1316|1315.9|1314.7|336
1691594100000|2023-08-09 15:15:00|1316.3|1315.1|1314.6|1313.4|1316.9|1315.7|1313.5|1312.3|489
1691594400000|2023-08-09 15:20:00|1314.7|1313.5|1315.5|1314.3|1315.7|1314.5|1314.2|1313|326
1691594700000|2023-08-09 15:25:00|1315.6|1314.4|1314.7|1313.5|1317|1315.8|1314.7|1313.5|393
1691595000000|2023-08-09 15:30:00|1314.9|1313.7|1314.7|1313.5|1315.7|1314.5|1313.6|1312.4|491
1691595300000|2023-08-09 15:35:00|1315.1|1313.9|1316.2|1315|1316.4|1315.2|1314.7|1313.5|370
1691595600000|2023-08-09 15:40:00|1316.1|1314.9|1314.4|1313.2|1316.8|1315.6|1314.2|1313|382
1691595900000|2023-08-09 15:45:00|1314.3|1313.1|1313.5|1312.3|1314.4|1313.2|1313.4|1312.2|608
1691596200000|2023-08-09 15:50:00|1313.2|1312|1316.4|1315.2|1316.4|1315.2|1313.2|1312|379
1691596500000|2023-08-09 15:55:00|1316.3|1315.1|1315.9|1314.7|1316.9|1315.7|1315.3|1314.1|338
1691596800000|2023-08-09 16:00:00|1315.8|1314.6|1314.9|1313.7|1316.4|1315.2|1314.9|1313.7|408
1691597100000|2023-08-09 16:05:00|1314.6|1313.4|1313.8|1312.6|1315.2|1314|1313.2|1312|311
1691597400000|2023-08-09 16:10:00|1313.9|1312.7|1313.9|1312.7|1314.2|1313|1313.4|1312.2|178
1691597700000|2023-08-09 16:15:00|1314.1|1312.9|1312.2|1311|1314.4|1313.2|1312.1|1310.9|360
1691598000000|2023-08-09 16:20:00|1312.1|1310.9|1312.3|1311.1|1312.9|1311.7|1311.7|1310.5|428
1691598300000|2023-08-09 16:25:00|1312.2|1311|1314.3|1313.1|1314.4|1313.2|1312.2|1311|318
1691598600000|2023-08-09 16:30:00|1314.2|1313|1314.4|1313.2|1314.7|1313.5|1313.9|1312.7|176
1691598900000|2023-08-09 16:35:00|1314.2|1313|1313.4|1312.2|1314.2|1313|1313|1311.8|240
1691599200000|2023-08-09 16:40:00|1313.6|1312.4|1313.5|1312.3|1313.9|1312.7|1312.9|1311.7|315
1691599500000|2023-08-09 16:45:00|1313.4|1312.2|1314.2|1313|1314.6|1313.4|1313.2|1312|645
1691599800000|2023-08-09 16:50:00|1314.3|1313.1|1312.8|1311.6|1314.4|1313.2|1312.7|1311.5|348
1691600100000|2023-08-09 16:55:00|1312.9|1311.7|1312.7|1311.5|1313.5|1312.3|1311.9|1310.7|501
1691600400000|2023-08-09 17:00:00|1312.4|1311.2|1312.2|1311|1313.2|1312|1312|1310.8|372
1691600700000|2023-08-09 17:05:00|1312.3|1311.1|1311.3|1310.1|1312.4|1311.2|1311.3|1310.1|252
1691601000000|2023-08-09 17:10:00|1311.2|1310|1313.9|1312.7|1314.2|1313|1311.2|1310|961
1691601300000|2023-08-09 17:15:00|1313.7|1312.5|1314.6|1313.4|1314.9|1313.7|1313|1311.8|465
1691601600000|2023-08-09 17:20:00|1314.5|1313.3|1312.9|1311.7|1314.7|1313.5|1312.9|1311.7|329
1691601900000|2023-08-09 17:25:00|1312.8|1311.6|1311.9|1310.7|1312.8|1311.6|1311.5|1310.3|287
1691602200000|2023-08-09 17:30:00|1311.8|1310.6|1312.7|1311.5|1312.7|1311.5|1311.5|1310.3|260
1691602500000|2023-08-09 17:35:00|1312.4|1311.2|1311.9|1310.7|1312.9|1311.7|1311.4|1310.2|375
1691602800000|2023-08-09 17:40:00|1312|1310.8|1312.4|1311.2|1312.4|1311.2|1311.9|1310.7|206
1691603100000|2023-08-09 17:45:00|1312.2|1311|1311.7|1310.5|1312.5|1311.3|1311.4|1310.2|322
1691603400000|2023-08-09 17:50:00|1311.9|1310.7|1312.2|1311|1312.4|1311.2|1311.8|1310.6|253
1691603700000|2023-08-09 17:55:00|1312|1310.8|1312.7|1311.5|1313.8|1312.6|1312|1310.8|581
1691604000000|2023-08-09 18:00:00|1312.6|1311.4|1312|1310.8|1312.7|1311.5|1312|1310.8|440
1691604300000|2023-08-09 18:05:00|1312.2|1311|1312.5|1311.3|1312.7|1311.5|1312|1310.8|514
1691604600000|2023-08-09 18:10:00|1312.3|1311.1|1313|1311.8|1313|1311.8|1311.8|1310.6|1606
1691604900000|2023-08-09 18:15:00|1313.3|1312.1|1313.7|1312.5|1314.3|1313.1|1313.2|1312|1064
1691625600000|2023-08-10 00:00:00|1312.3|1311.1|1311.3|1310.1|1312.6|1311.4|1311.1|1309.9|256
1691625900000|2023-08-10 00:05:00|1311.4|1310.2|1310.7|1309.5|1311.4|1310.2|1310.1|1308.9|117
1691626200000|2023-08-10 00:10:00|1310.8|1309.6|1309.9|1308.7|1310.8|1309.6|1309.9|1308.7|56
1691626500000|2023-08-10 00:15:00|1309.8|1308.6|1309.3|1308.1|1310|1308.8|1309.3|1308.1|164
1691626800000|2023-08-10 00:20:00|1309.4|1308.2|1309.8|1308.6|1309.8|1308.6|1309.3|1308.1|27
1691627100000|2023-08-10 00:25:00|1309.6|1308.4|1309.4|1308.2|1309.8|1308.6|1309.3|1308.1|27
1691627400000|2023-08-10 00:30:00|1309.3|1308.1|1309.7|1308.5|1309.7|1308.5|1309.3|1308.1|27
1691627700000|2023-08-10 00:35:00|1309.8|1308.6|1310|1308.8|1310|1308.8|1309.6|1308.4|34
1691628000000|2023-08-10 00:40:00|1309.8|1308.6|1311.3|1310.1|1311.5|1310.3|1309.8|1308.6|94
1691628300000|2023-08-10 00:45:00|1311.2|1310|1309.9|1308.7|1311.2|1310|1309.9|1308.7|66
1691628600000|2023-08-10 00:50:00|1310|1308.8|1310.1|1308.9|1310.5|1309.3|1309.7|1308.5|69
1691628900000|2023-08-10 00:55:00|1310.2|1309|1310.8|1309.6|1310.8|1309.6|1310.2|1309|24
1691629200000|2023-08-10 01:00:00|1310.7|1309.5|1314.2|1313|1314.3|1313.1|1310.7|1309.5|464
1691629500000|2023-08-10 01:05:00|1314|1312.8|1315.2|1314|1315.3|1314.1|1314|1312.8|539
1691629800000|2023-08-10 01:10:00|1315.5|1314.3|1316.4|1315.2|1316.7|1315.5|1315.2|1314|155
1691630100000|2023-08-10 01:15:00|1316.3|1315.1|1317.2|1316|1318|1316.8|1315.5|1314.3|363
1691630400000|2023-08-10 01:20:00|1317.3|1316.1|1316.3|1315.1|1317.3|1316.1|1316.3|1315.1|115
1691630700000|2023-08-10 01:25:00|1316|1314.8|1317|1315.8|1317|1315.8|1315.9|1314.7|54
1691631000000|2023-08-10 01:30:00|1317.2|1316|1317.3|1316.1|1317.5|1316.3|1316.8|1315.6|40
1691631300000|2023-08-10 01:35:00|1317.2|1316|1315.8|1314.6|1317.3|1316.1|1315.8|1314.6|36
1691631600000|2023-08-10 01:40:00|1315.9|1314.7|1315.4|1314.2|1316.3|1315.1|1314.6|1313.4|102
1691631900000|2023-08-10 01:45:00|1315.3|1314.1|1314.8|1313.6|1316.3|1315.1|1314.8|1313.6|57
1691632200000|2023-08-10 01:50:00|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.5|1313.3|25
1691632500000|2023-08-10 01:55:00|1314.9|1313.7|1314.4|1313.2|1315.8|1314.6|1314.3|1313.1|115
1691632800000|2023-08-10 02:00:00|1314.3|1313.1|1314|1312.8|1314.3|1313.1|1313.5|1312.3|32
1691633100000|2023-08-10 02:05:00|1314.2|1313|1314|1312.8|1314.2|1313|1313.7|1312.5|17
1691633400000|2023-08-10 02:10:00|1313.9|1312.7|1313.5|1312.3|1314.2|1313|1312.5|1311.3|67
1691633700000|2023-08-10 02:15:00|1313.3|1312.1|1313.4|1312.2|1313.6|1312.4|1312.5|1311.3|61
1691634000000|2023-08-10 02:20:00|1313.6|1312.4|1313.4|1312.2|1313.9|1312.7|1313.2|1312|38
1691634300000|2023-08-10 02:25:00|1313.7|1312.5|1313.8|1312.6|1313.9|1312.7|1313.7|1312.5|16
1691634600000|2023-08-10 02:30:00|1313.9|1312.7|1314.2|1313|1314.9|1313.7|1313.7|1312.5|165
1691634900000|2023-08-10 02:35:00|1314.1|1312.9|1314.4|1313.2|1314.5|1313.3|1313.6|1312.4|91
1691635200000|2023-08-10 02:40:00|1314.2|1313|1314|1312.8|1314.2|1313|1313.4|1312.2|15
1691635500000|2023-08-10 02:45:00|1314.1|1312.9|1315.1|1313.9|1315.1|1313.9|1313.9|1312.7|40
1691635800000|2023-08-10 02:50:00|1315.2|1314|1314.8|1313.6|1316.1|1314.9|1314.7|1313.5|79
1691636100000|2023-08-10 02:55:00|1314.7|1313.5|1314.7|1313.5|1315|1313.8|1314.6|1313.4|77
1691636400000|2023-08-10 03:00:00|1314.8|1313.6|1315.4|1314.2|1315.4|1314.2|1314.7|1313.5|115
1691636700000|2023-08-10 03:05:00|1315.3|1314.1|1316.7|1315.5|1316.7|1315.5|1315.3|1314.1|81
1691637000000|2023-08-10 03:10:00|1316.9|1315.7|1316.9|1315.7|1317.2|1316|1316.7|1315.5|62
1691637300000|2023-08-10 03:15:00|1316.8|1315.6|1317.2|1316|1317.4|1316.2|1316.7|1315.5|36
1691637600000|2023-08-10 03:20:00|1317.1|1315.9|1316.7|1315.5|1317.7|1316.5|1316.4|1315.2|77
1691637900000|2023-08-10 03:25:00|1316.6|1315.4|1317.4|1316.2|1317.4|1316.2|1316.4|1315.2|32
1691638200000|2023-08-10 03:30:00|1317.3|1316.1|1317.5|1316.3|1317.7|1316.5|1317.2|1316|48
1691638500000|2023-08-10 03:35:00|1317.6|1316.4|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|46
1691638800000|2023-08-10 03:40:00|1317.7|1316.5|1317.2|1316|1317.7|1316.5|1316.8|1315.6|21
1691639100000|2023-08-10 03:45:00|1317.3|1316.1|1317.9|1316.7|1317.9|1316.7|1317.2|1316|18
1691639400000|2023-08-10 03:50:00|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.5|1316.3|13
1691639700000|2023-08-10 03:55:00|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|10
1691640000000|2023-08-10 04:00:00|1317.5|1316.3|1317.6|1316.4|1317.9|1316.7|1317.5|1316.3|5
1691640300000|2023-08-10 04:05:00|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.6|1316.4|1
1691640600000|2023-08-10 04:10:00|1317.7|1316.5|1316.8|1315.6|1317.7|1316.5|1316.8|1315.6|9
1691640900000|2023-08-10 04:15:00|1316.9|1315.7|1316.7|1315.5|1316.9|1315.7|1316.5|1315.3|11
1691641200000|2023-08-10 04:20:00|1316.6|1315.4|1316.7|1315.5|1316.7|1315.5|1316.5|1315.3|6
1691641500000|2023-08-10 04:25:00|1316.6|1315.4|1316.5|1315.3|1316.6|1315.4|1316.5|1315.3|3
1691641800000|2023-08-10 04:30:00|1316.6|1315.4|1317.1|1315.9|1317.1|1315.9|1315.9|1314.7|22
1691642100000|2023-08-10 04:35:00|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1316.6|1315.4|22
1691642400000|2023-08-10 04:40:00|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.2|1316|12
1691642700000|2023-08-10 04:45:00|1317.2|1316|1316.9|1315.7|1317.2|1316|1316.7|1315.5|19
1691643000000|2023-08-10 04:50:00|1317|1315.8|1316.9|1315.7|1317.2|1316|1316.7|1315.5|11
1691643300000|2023-08-10 04:55:00|1316.7|1315.5|1316.6|1315.4|1316.9|1315.7|1316.4|1315.2|2
1691643600000|2023-08-10 05:00:00|1316.4|1315.2|1316.4|1315.2|1316.9|1315.7|1316.3|1315.1|8
1691643900000|2023-08-10 05:05:00|1316.5|1315.3|1316.6|1315.4|1316.6|1315.4|1316|1314.8|14
1691644200000|2023-08-10 05:10:00|1316.7|1315.5|1316.4|1315.2|1316.9|1315.7|1316.2|1315|35
1691644500000|2023-08-10 05:15:00|1316.5|1315.3|1316.5|1315.3|1316.5|1315.3|1316.2|1315|18
1691644800000|2023-08-10 05:20:00|1316.4|1315.2|1316.5|1315.3|1316.5|1315.3|1316.2|1315|34
1691645100000|2023-08-10 05:25:00|1316.9|1315.7|1316.9|1315.7|1317|1315.8|1316.7|1315.5|15
1691645400000|2023-08-10 05:30:00|1316.7|1315.5|1318.6|1317.4|1318.6|1317.4|1316.7|1315.5|67
1691645700000|2023-08-10 05:35:00|1318.9|1317.7|1319.2|1318|1319.6|1318.4|1318.7|1317.5|74
1691646000000|2023-08-10 05:40:00|1319.4|1318.2|1320.3|1319.1|1320.4|1319.2|1319.4|1318.2|163
1691646300000|2023-08-10 05:45:00|1320.2|1319|1321.4|1320.2|1321.5|1320.3|1320.2|1319|97
1691646600000|2023-08-10 05:50:00|1321.7|1320.5|1321.4|1320.2|1321.9|1320.7|1321.1|1319.9|116
1691646900000|2023-08-10 05:55:00|1321.5|1320.3|1322.5|1321.3|1322.5|1321.3|1321.1|1319.9|119
1691647200000|2023-08-10 06:00:00|1322.4|1321.2|1320.8|1319.6|1322.6|1321.4|1320|1318.8|214
1691647500000|2023-08-10 06:05:00|1320.7|1319.5|1321.8|1320.6|1322|1320.8|1320.5|1319.3|131
1691647800000|2023-08-10 06:10:00|1321.9|1320.7|1322.3|1321.1|1322.3|1321.1|1321.6|1320.4|104
1691648100000|2023-08-10 06:15:00|1322.2|1321|1322|1320.8|1322.3|1321.1|1321.5|1320.3|98
1691648400000|2023-08-10 06:20:00|1322.1|1320.9|1321.3|1320.1|1322.1|1320.9|1321.3|1320.1|53
1691648700000|2023-08-10 06:25:00|1321.5|1320.3|1321.1|1319.9|1321.8|1320.6|1320.8|1319.6|45
1691649000000|2023-08-10 06:30:00|1321.3|1320.1|1320.2|1319|1321.5|1320.3|1319.8|1318.6|77
1691649300000|2023-08-10 06:35:00|1320.1|1318.9|1320.5|1319.3|1320.7|1319.5|1319.6|1318.4|45
1691649600000|2023-08-10 06:40:00|1320.6|1319.4|1321.8|1320.6|1322|1320.8|1320.6|1319.4|94
1691649900000|2023-08-10 06:45:00|1321.7|1320.5|1321.4|1320.2|1322|1320.8|1321|1319.8|58
1691650200000|2023-08-10 06:50:00|1321.5|1320.3|1321.7|1320.5|1322|1320.8|1321.1|1319.9|62
1691650500000|2023-08-10 06:55:00|1321.8|1320.6|1321.9|1320.7|1322.4|1321.2|1321.2|1320|111
1691650800000|2023-08-10 07:00:00|1321.8|1320.6|1321.6|1320.4|1321.8|1320.6|1321.3|1320.1|47
1691651100000|2023-08-10 07:05:00|1321.8|1320.6|1322.4|1321.2|1322.6|1321.4|1321.6|1320.4|74
1691651400000|2023-08-10 07:10:00|1322.5|1321.3|1323.5|1322.3|1323.8|1322.6|1322.3|1321.1|168
1691651700000|2023-08-10 07:15:00|1323.4|1322.2|1322.9|1321.7|1323.5|1322.3|1321.8|1320.6|136
1691652000000|2023-08-10 07:20:00|1323|1321.8|1321.6|1320.4|1323.2|1322|1321.5|1320.3|43
1691652300000|2023-08-10 07:25:00|1321.7|1320.5|1322.9|1321.7|1323.2|1322|1321.6|1320.4|116
1691652600000|2023-08-10 07:30:00|1322.8|1321.6|1322.8|1321.6|1323.7|1322.5|1322.6|1321.4|122
1691652900000|2023-08-10 07:35:00|1322.7|1321.5|1322.4|1321.2|1322.8|1321.6|1322|1320.8|8
1691653200000|2023-08-10 07:40:00|1322.5|1321.3|1322.2|1321|1322.5|1321.3|1321.8|1320.6|23
1691653500000|2023-08-10 07:45:00|1322.1|1320.9|1322.2|1321|1322.7|1321.5|1321.8|1320.6|17
1691653800000|2023-08-10 07:50:00|1322.3|1321.1|1321.1|1319.9|1322.3|1321.1|1321|1319.8|28
1691654100000|2023-08-10 07:55:00|1321|1319.8|1320.3|1319.1|1321.1|1319.9|1319.5|1318.3|176
1691654400000|2023-08-10 08:00:00|1320.2|1319|1319.9|1318.7|1320.3|1319.1|1319.5|1318.3|102
1691654700000|2023-08-10 08:05:00|1319.8|1318.6|1320.9|1319.7|1321|1319.8|1318.7|1317.5|62
1691655000000|2023-08-10 08:10:00|1320.8|1319.6|1320.5|1319.3|1321|1319.8|1320.3|1319.1|35
1691655300000|2023-08-10 08:15:00|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|20
1691655600000|2023-08-10 08:20:00|1319.5|1318.3|1319.9|1318.7|1320.2|1319|1319.5|1318.3|39
1691655900000|2023-08-10 08:25:00|1319.8|1318.6|1319.8|1318.6|1320.2|1319|1319.4|1318.2|112
1691656200000|2023-08-10 08:30:00|1320|1318.8|1320.7|1319.5|1320.8|1319.6|1319.8|1318.6|32
1691656500000|2023-08-10 08:35:00|1320.5|1319.3|1319.8|1318.6|1320.8|1319.6|1319.8|1318.6|15
1691656800000|2023-08-10 08:40:00|1320|1318.8|1319.7|1318.5|1320.5|1319.3|1319.5|1318.3|21
1691657100000|2023-08-10 08:45:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.2|1318|16
1691657400000|2023-08-10 08:50:00|1319.7|1318.5|1319.2|1318|1319.8|1318.6|1318.9|1317.7|48
1691657700000|2023-08-10 08:55:00|1319.3|1318.1|1319.3|1318.1|1319.6|1318.4|1319.3|1318.1|45
1691658000000|2023-08-10 09:00:00|1319.4|1318.2|1318.8|1317.6|1319.7|1318.5|1318.8|1317.6|37
1691658300000|2023-08-10 09:05:00|1319|1317.8|1319.3|1318.1|1319.7|1318.5|1318.8|1317.6|46
1691658600000|2023-08-10 09:10:00|1319.4|1318.2|1319|1317.8|1319.4|1318.2|1319|1317.8|13
1691658900000|2023-08-10 09:15:00|1319.2|1318|1319.7|1318.5|1319.8|1318.6|1319.2|1318|19
1691659200000|2023-08-10 09:20:00|1319.8|1318.6|1318.8|1317.6|1320|1318.8|1318.4|1317.2|57
1691659500000|2023-08-10 09:25:00|1318.6|1317.4|1319.3|1318.1|1319.4|1318.2|1318.3|1317.1|24
1691659800000|2023-08-10 09:30:00|1319.4|1318.2|1319.3|1318.1|1319.7|1318.5|1319.3|1318.1|14
1691660100000|2023-08-10 09:35:00|1319.4|1318.2|1319.9|1318.7|1320.2|1319|1319.3|1318.1|9
1691660400000|2023-08-10 09:40:00|1319.8|1318.6|1319.3|1318.1|1319.8|1318.6|1319|1317.8|7
1691660700000|2023-08-10 09:45:00|1319.5|1318.3|1320.2|1319|1320.5|1319.3|1319.5|1318.3|97
1691661000000|2023-08-10 09:50:00|1320.1|1318.9|1319.3|1318.1|1320.1|1318.9|1317.9|1316.7|85
1691661300000|2023-08-10 09:55:00|1319.2|1318|1320|1318.8|1320.3|1319.1|1319.2|1318|38
1691661600000|2023-08-10 10:00:00|1320.1|1318.9|1321.3|1320.1|1321.5|1320.3|1320.1|1318.9|77
1691661900000|2023-08-10 10:05:00|1321.5|1320.3|1322|1320.8|1322.8|1321.6|1321.3|1320.1|136
1691662200000|2023-08-10 10:10:00|1322.1|1320.9|1322.6|1321.4|1322.7|1321.5|1321.7|1320.5|114
1691662500000|2023-08-10 10:15:00|1322.5|1321.3|1322.3|1321.1|1323|1321.8|1322.3|1321.1|89
1691662800000|2023-08-10 10:20:00|1321.3|1320.1|1322.1|1320.9|1322.2|1321|1320.4|1319.2|143
1691663100000|2023-08-10 10:25:00|1322.2|1321|1321.5|1320.3|1322.2|1321|1321|1319.8|53
1691663400000|2023-08-10 10:30:00|1321.8|1320.6|1322.1|1320.9|1322.4|1321.2|1321.7|1320.5|42
1691663700000|2023-08-10 10:35:00|1322.3|1321.1|1322.8|1321.6|1323.1|1321.9|1322.3|1321.1|61
1691664000000|2023-08-10 10:40:00|1322.6|1321.4|1323.5|1322.3|1323.7|1322.5|1322.6|1321.4|37
1691664300000|2023-08-10 10:45:00|1323.4|1322.2|1323.3|1322.1|1323.6|1322.4|1323.1|1321.9|42
1691664600000|2023-08-10 10:50:00|1323.1|1321.9|1323.1|1321.9|1323.3|1322.1|1322.8|1321.6|36
1691664900000|2023-08-10 10:55:00|1322.9|1321.7|1323.3|1322.1|1323.6|1322.4|1322.8|1321.6|56
1691665200000|2023-08-10 11:00:00|1323.4|1322.2|1323.4|1322.2|1324.1|1322.9|1323.1|1321.9|65
1691665500000|2023-08-10 11:05:00|1323.5|1322.3|1323.8|1322.6|1324.1|1322.9|1323.4|1322.2|24
1691665800000|2023-08-10 11:10:00|1323.6|1322.4|1323.1|1321.9|1323.6|1322.4|1323.1|1321.9|33
1691666100000|2023-08-10 11:15:00|1323.2|1322|1323.1|1321.9|1323.8|1322.6|1323.1|1321.9|47
1691666400000|2023-08-10 11:20:00|1323|1321.8|1322.2|1321|1323.1|1321.9|1322.2|1321|45
1691666700000|2023-08-10 11:25:00|1322.1|1320.9|1321.7|1320.5|1322.5|1321.3|1321.3|1320.1|118
1691667000000|2023-08-10 11:30:00|1321.6|1320.4|1321.1|1319.9|1321.7|1320.5|1320.8|1319.6|111
1691667300000|2023-08-10 11:35:00|1321.2|1320|1321.6|1320.4|1321.6|1320.4|1321.1|1319.9|32
1691667600000|2023-08-10 11:40:00|1321.4|1320.2|1320.7|1319.5|1321.4|1320.2|1320.6|1319.4|86
1691667900000|2023-08-10 11:45:00|1320.8|1319.6|1320.9|1319.7|1321.1|1319.9|1320.6|1319.4|80
1691668200000|2023-08-10 11:50:00|1320.8|1319.6|1320.1|1318.9|1321.1|1319.9|1320.1|1318.9|42
1691668500000|2023-08-10 11:55:00|1319.9|1318.7|1319.8|1318.6|1320.1|1318.9|1319.6|1318.4|42
1691668800000|2023-08-10 12:00:00|1319.7|1318.5|1320.7|1319.5|1321.1|1319.9|1319.6|1318.4|72
1691669100000|2023-08-10 12:05:00|1320.6|1319.4|1320.6|1319.4|1321.1|1319.9|1320.6|1319.4|198
1691669400000|2023-08-10 12:10:00|1320.3|1319.1|1319.8|1318.6|1320.3|1319.1|1319.6|1318.4|47
1691669700000|2023-08-10 12:15:00|1319.6|1318.4|1320.1|1318.9|1320.4|1319.2|1319.4|1318.2|113
1691670000000|2023-08-10 12:20:00|1320.2|1319|1319.8|1318.6|1320.3|1319.1|1319.5|1318.3|161
1691670300000|2023-08-10 12:25:00|1319.9|1318.7|1320.8|1319.6|1321.1|1319.9|1319.9|1318.7|172
1691670600000|2023-08-10 12:30:00|1320.9|1319.7|1321.8|1320.6|1323.9|1322.7|1320.9|1319.7|758
1691670900000|2023-08-10 12:35:00|1321.9|1320.7|1321.7|1320.5|1322.7|1321.5|1321.7|1320.5|149
1691671200000|2023-08-10 12:40:00|1321.8|1320.6|1321.6|1320.4|1321.9|1320.7|1320|1318.8|141
1691674200000|2023-08-10 13:30:00|1322.2|1321|1324.5|1323.3|1325.5|1324.3|1318.8|1317.6|2624
1691674500000|2023-08-10 13:35:00|1324.7|1323.5|1323.5|1322.3|1324.9|1323.7|1322.4|1321.2|1102
1691674800000|2023-08-10 13:40:00|1323.6|1322.4|1321.5|1320.3|1323.7|1322.5|1320.5|1319.3|1245
1691675100000|2023-08-10 13:45:00|1321.4|1320.2|1320.3|1319.1|1322.9|1321.7|1320|1318.8|980
1691675400000|2023-08-10 13:50:00|1320.4|1319.2|1322|1320.8|1322.5|1321.3|1319|1317.8|1043
1691675700000|2023-08-10 13:55:00|1322.3|1321.1|1324.8|1323.6|1325.7|1324.5|1321.7|1320.5|1134
1691676000000|2023-08-10 14:00:00|1324.7|1323.5|1323.4|1322.2|1325.5|1324.3|1323.1|1321.9|932
1691676300000|2023-08-10 14:05:00|1323.5|1322.3|1322.3|1321.1|1324|1322.8|1322|1320.8|531
1691676600000|2023-08-10 14:10:00|1322.2|1321|1325.2|1324|1325.7|1324.5|1321.4|1320.2|966
1691676900000|2023-08-10 14:15:00|1325.4|1324.2|1326.7|1325.5|1330.8|1329.6|1325.2|1324|1761
1691677200000|2023-08-10 14:20:00|1326.8|1325.6|1329.7|1328.5|1330|1328.8|1325.8|1324.6|684
1691677500000|2023-08-10 14:25:00|1329.5|1328.3|1329.7|1328.5|1331.8|1330.6|1328.3|1327.1|1025
1691677800000|2023-08-10 14:30:00|1329.8|1328.6|1329.2|1328|1330.7|1329.5|1327.7|1326.5|915
1691678100000|2023-08-10 14:35:00|1329.1|1327.9|1328.2|1327|1330.4|1329.2|1326.2|1325|1201
1691678400000|2023-08-10 14:40:00|1328.1|1326.9|1324.9|1323.7|1328.6|1327.4|1324|1322.8|1097
1691678700000|2023-08-10 14:45:00|1325|1323.8|1325|1323.8|1326.6|1325.4|1324.5|1323.3|700
1691679000000|2023-08-10 14:50:00|1324.9|1323.7|1325.2|1324|1325.9|1324.7|1324.7|1323.5|649
1691679300000|2023-08-10 14:55:00|1325.1|1323.9|1325.5|1324.3|1326.1|1324.9|1325.1|1323.9|1532
1691679600000|2023-08-10 15:00:00|1325.4|1324.2|1323|1321.8|1326.4|1325.2|1322.3|1321.1|577
1691679900000|2023-08-10 15:05:00|1322.9|1321.7|1323.6|1322.4|1323.8|1322.6|1322.3|1321.1|658
1691680200000|2023-08-10 15:10:00|1323.5|1322.3|1323.5|1322.3|1324.1|1322.9|1323|1321.8|492
1691680500000|2023-08-10 15:15:00|1323.4|1322.2|1324.1|1322.9|1324.4|1323.2|1322.5|1321.3|401
1691680800000|2023-08-10 15:20:00|1323.9|1322.7|1324.2|1323|1324.6|1323.4|1323.4|1322.2|347
1691681100000|2023-08-10 15:25:00|1324.3|1323.1|1326.4|1325.2|1326.8|1325.6|1324.3|1323.1|1067
1691681400000|2023-08-10 15:30:00|1326.1|1324.9|1324.1|1322.9|1327.1|1325.9|1324.1|1322.9|495
1691681700000|2023-08-10 15:35:00|1324.2|1323|1324.3|1323.1|1325.5|1324.3|1323.8|1322.6|334
1691682000000|2023-08-10 15:40:00|1324.1|1322.9|1325.8|1324.6|1325.9|1324.7|1323.9|1322.7|235
1691682300000|2023-08-10 15:45:00|1325.9|1324.7|1326.4|1325.2|1326.6|1325.4|1324.8|1323.6|358
1691682600000|2023-08-10 15:50:00|1326.3|1325.1|1324.9|1323.7|1326.3|1325.1|1323.8|1322.6|469
1691682900000|2023-08-10 15:55:00|1324.8|1323.6|1325.7|1324.5|1326.9|1325.7|1324.8|1323.6|279
1691683200000|2023-08-10 16:00:00|1325.8|1324.6|1324.1|1322.9|1325.8|1324.6|1323.8|1322.6|408
1691683500000|2023-08-10 16:05:00|1324|1322.8|1324.1|1322.9|1324.9|1323.7|1323.8|1322.6|352
1691683800000|2023-08-10 16:10:00|1324|1322.8|1324.4|1323.2|1324.4|1323.2|1323.2|1322|196
1691684100000|2023-08-10 16:15:00|1324.6|1323.4|1323.1|1321.9|1325.1|1323.9|1323.1|1321.9|299
1691684400000|2023-08-10 16:20:00|1322.9|1321.7|1323.4|1322.2|1323.7|1322.5|1322.6|1321.4|363
1691684700000|2023-08-10 16:25:00|1323.1|1321.9|1323.4|1322.2|1323.6|1322.4|1322.8|1321.6|203
1691685000000|2023-08-10 16:30:00|1323.3|1322.1|1322.5|1321.3|1323.4|1322.2|1322.4|1321.2|353
1691685300000|2023-08-10 16:35:00|1322|1320.8|1322.4|1321.2|1322.9|1321.7|1321.3|1320.1|490
1691685600000|2023-08-10 16:40:00|1322.6|1321.4|1322.1|1320.9|1322.6|1321.4|1321|1319.8|321
1691685900000|2023-08-10 16:45:00|1322.3|1321.1|1321.9|1320.7|1323.4|1322.2|1321.8|1320.6|249
1691686200000|2023-08-10 16:50:00|1321.8|1320.6|1322.7|1321.5|1323.1|1321.9|1321.6|1320.4|283
1691686500000|2023-08-10 16:55:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.5|1321.3|288
1691686800000|2023-08-10 17:00:00|1323|1321.8|1322.6|1321.4|1323.9|1322.7|1322.6|1321.4|243
1691687100000|2023-08-10 17:05:00|1322.8|1321.6|1321.3|1320.1|1322.9|1321.7|1321|1319.8|360
1691687400000|2023-08-10 17:10:00|1321.1|1319.9|1320.7|1319.5|1321.1|1319.9|1320.3|1319.1|446
1691687700000|2023-08-10 17:15:00|1320.8|1319.6|1320.4|1319.2|1320.9|1319.7|1320.1|1318.9|254
1691688000000|2023-08-10 17:20:00|1320.3|1319.1|1319.3|1318.1|1320.3|1319.1|1319.3|1318.1|332
1691688300000|2023-08-10 17:25:00|1319.4|1318.2|1320.6|1319.4|1320.6|1319.4|1319.3|1318.1|387
1691688600000|2023-08-10 17:30:00|1320.5|1319.3|1320.9|1319.7|1321|1319.8|1320|1318.8|395
1691688900000|2023-08-10 17:35:00|1321|1319.8|1320.9|1319.7|1321.5|1320.3|1320.4|1319.2|440
1691689200000|2023-08-10 17:40:00|1320.8|1319.6|1321.3|1320.1|1321.5|1320.3|1320.8|1319.6|472
1691689500000|2023-08-10 17:45:00|1321.4|1320.2|1321.8|1320.6|1322.8|1321.6|1321|1319.8|665
1691689800000|2023-08-10 17:50:00|1321.9|1320.7|1322.9|1321.7|1323.1|1321.9|1321.9|1320.7|315
1691690100000|2023-08-10 17:55:00|1322.7|1321.5|1321.9|1320.7|1322.8|1321.6|1321.6|1320.4|407
1691690400000|2023-08-10 18:00:00|1321.8|1320.6|1322.1|1320.9|1322.4|1321.2|1321.6|1320.4|598
1691690700000|2023-08-10 18:05:00|1322.3|1321.1|1321.4|1320.2|1322.3|1321.1|1321.4|1320.2|947
1691691000000|2023-08-10 18:10:00|1321.6|1320.4|1322.8|1321.6|1322.9|1321.7|1321.5|1320.3|1953
1691691300000|2023-08-10 18:15:00|1322.9|1321.7|1323.7|1322.5|1324.7|1323.5|1322.3|1321.1|1091
1691712000000|2023-08-11 00:00:00|1323.4|1322.2|1323.3|1322.1|1323.5|1322.3|1322.2|1321|343
1691712300000|2023-08-11 00:05:00|1323.5|1322.3|1324.5|1323.3|1325.6|1324.4|1323.5|1322.3|187
1691712600000|2023-08-11 00:10:00|1324.4|1323.2|1324.3|1323.1|1324.6|1323.4|1324|1322.8|34
1691712900000|2023-08-11 00:15:00|1324.4|1323.2|1324|1322.8|1324.4|1323.2|1324|1322.8|11
1691713200000|2023-08-11 00:20:00|1324.1|1322.9|1323.4|1322.2|1324.1|1322.9|1323.4|1322.2|19
1691713500000|2023-08-11 00:25:00|1323.5|1322.3|1323.7|1322.5|1323.8|1322.6|1323.1|1321.9|72
1691713800000|2023-08-11 00:30:00|1323.6|1322.4|1323.5|1322.3|1323.8|1322.6|1323.4|1322.2|44
1691714100000|2023-08-11 00:35:00|1323.4|1322.2|1323.1|1321.9|1323.5|1322.3|1323.1|1321.9|18
1691714400000|2023-08-11 00:40:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|43
1691714700000|2023-08-11 00:45:00|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|4
1691715000000|2023-08-11 00:50:00|1323.4|1322.2|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|10
1691715300000|2023-08-11 00:55:00|1323.6|1322.4|1323.3|1322.1|1323.6|1322.4|1323.1|1321.9|20
1691715600000|2023-08-11 01:00:00|1323.6|1322.4|1326.8|1325.6|1327.1|1325.9|1323.6|1322.4|625
1691715900000|2023-08-11 01:05:00|1326.9|1325.7|1328.1|1326.9|1328.9|1327.7|1326.8|1325.6|450
1691716200000|2023-08-11 01:10:00|1327.9|1326.7|1327.9|1326.7|1328.6|1327.4|1327.9|1326.7|165
1691716500000|2023-08-11 01:15:00|1327.8|1326.6|1328|1326.8|1328.1|1326.9|1327.6|1326.4|31
1691716800000|2023-08-11 01:20:00|1327.8|1326.6|1326.7|1325.5|1327.8|1326.6|1326.6|1325.4|53
1691717100000|2023-08-11 01:25:00|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1325.6|1324.4|57
1691717400000|2023-08-11 01:30:00|1326.4|1325.2|1325.9|1324.7|1326.8|1325.6|1325.9|1324.7|28
1691717700000|2023-08-11 01:35:00|1326.1|1324.9|1324.4|1323.2|1326.1|1324.9|1324.4|1323.2|92
1691718000000|2023-08-11 01:40:00|1324.7|1323.5|1324.4|1323.2|1324.8|1323.6|1324.1|1322.9|47
1691718300000|2023-08-11 01:45:00|1324.6|1323.4|1326.9|1325.7|1327.3|1326.1|1324.4|1323.2|157
1691718600000|2023-08-11 01:50:00|1326.8|1325.6|1327.4|1326.2|1327.6|1326.4|1326.6|1325.4|581
1691718900000|2023-08-11 01:55:00|1327.2|1326|1326.1|1324.9|1327.4|1326.2|1325.9|1324.7|35
1691719200000|2023-08-11 02:00:00|1326|1324.8|1325.6|1324.4|1326.4|1325.2|1325.6|1324.4|31
1691719500000|2023-08-11 02:05:00|1325.5|1324.3|1325.6|1324.4|1325.9|1324.7|1325.4|1324.2|77
1691719800000|2023-08-11 02:10:00|1325.7|1324.5|1326|1324.8|1326.4|1325.2|1325.6|1324.4|29
1691720100000|2023-08-11 02:15:00|1325.9|1324.7|1325.6|1324.4|1326|1324.8|1325.6|1324.4|4
1691720400000|2023-08-11 02:20:00|1325.4|1324.2|1325.3|1324.1|1325.5|1324.3|1325.1|1323.9|8
1691720700000|2023-08-11 02:25:00|1325.1|1323.9|1325.1|1323.9|1325.5|1324.3|1325.1|1323.9|11
1691721000000|2023-08-11 02:30:00|1325.3|1324.1|1325.1|1323.9|1325.6|1324.4|1325.1|1323.9|19
1691721300000|2023-08-11 02:35:00|1324.9|1323.7|1325.1|1323.9|1325.2|1324|1324.4|1323.2|26
1691721600000|2023-08-11 02:40:00|1325|1323.8|1325.7|1324.5|1325.7|1324.5|1325|1323.8|7
1691721900000|2023-08-11 02:45:00|1325.9|1324.7|1325.9|1324.7|1326.4|1325.2|1325.7|1324.5|38
1691722200000|2023-08-11 02:50:00|1325.8|1324.6|1325.5|1324.3|1325.8|1324.6|1325.4|1324.2|9
1691722500000|2023-08-11 02:55:00|1325.6|1324.4|1326.4|1325.2|1326.4|1325.2|1325.5|1324.3|39
1691722800000|2023-08-11 03:00:00|1326.3|1325.1|1326.6|1325.4|1326.6|1325.4|1326.1|1324.9|32
1691723100000|2023-08-11 03:05:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.4|1325.2|32
1691723400000|2023-08-11 03:10:00|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.4|1325.2|20
1691723700000|2023-08-11 03:15:00|1326.5|1325.3|1326.7|1325.5|1327.1|1325.9|1326.3|1325.1|60
1691724000000|2023-08-11 03:20:00|1326.8|1325.6|1325.9|1324.7|1326.9|1325.7|1325.9|1324.7|24
1691724300000|2023-08-11 03:25:00|1325.8|1324.6|1326.4|1325.2|1326.6|1325.4|1325.4|1324.2|14
1691724600000|2023-08-11 03:30:00|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.2|1325|18
1691724900000|2023-08-11 03:35:00|1326.3|1325.1|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|3
1691725200000|2023-08-11 03:40:00|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.7|1324.5|3
1691725500000|2023-08-11 03:45:00|1326|1324.8|1326|1324.8|1326.1|1324.9|1325.9|1324.7|12
1691725800000|2023-08-11 03:50:00|1326.1|1324.9|1326.3|1325.1|1326.4|1325.2|1326|1324.8|5
1691726100000|2023-08-11 03:55:00|1326.4|1325.2|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|4
1691726400000|2023-08-11 04:00:00|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|4
1691726700000|2023-08-11 04:05:00|1325.8|1324.6|1326.4|1325.2|1326.4|1325.2|1325.8|1324.6|7
1691727000000|2023-08-11 04:10:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1325.9|1324.7|5
1691727300000|2023-08-11 04:15:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|24
1691727600000|2023-08-11 04:20:00|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|3
1691727900000|2023-08-11 04:25:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|6
1691728200000|2023-08-11 04:30:00|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.1|1323.9|29
1691728500000|2023-08-11 04:35:00|1325.7|1324.5|1325.6|1324.4|1325.9|1324.7|1325.5|1324.3|7
1691728800000|2023-08-11 04:40:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|3
1691729100000|2023-08-11 04:45:00|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.1|1323.9|6
1691729400000|2023-08-11 04:50:00|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|11
1691729700000|2023-08-11 04:55:00|||||||||1
1691730000000|2023-08-11 05:00:00|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1325.1|1323.9|10
1691730300000|2023-08-11 05:05:00|1325.4|1324.2|1325.3|1324.1|1325.5|1324.3|1325.1|1323.9|5
1691730600000|2023-08-11 05:10:00|1325.2|1324|1325.4|1324.2|1325.6|1324.4|1325.1|1323.9|15
1691730900000|2023-08-11 05:15:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.2|1324|9
1691731200000|2023-08-11 05:20:00|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.4|1324.2|21
1691731500000|2023-08-11 05:25:00|1325.5|1324.3|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|14
1691731800000|2023-08-11 05:30:00|1326.4|1325.2|1327.6|1326.4|1327.6|1326.4|1325.9|1324.7|119
1691732100000|2023-08-11 05:35:00|1327.4|1326.2|1326.9|1325.7|1327.8|1326.6|1326.4|1325.2|107
1691732400000|2023-08-11 05:40:00|1326.8|1325.6|1327.9|1326.7|1327.9|1326.7|1326.8|1325.6|101
1691732700000|2023-08-11 05:45:00|1327.8|1326.6|1328.4|1327.2|1328.7|1327.5|1327.8|1326.6|128
1691733000000|2023-08-11 05:50:00|1328.2|1327|1326.9|1325.7|1328.2|1327|1326.8|1325.6|66
1691733300000|2023-08-11 05:55:00|1326.8|1325.6|1327.1|1325.9|1327.6|1326.4|1326.4|1325.2|52
1691733600000|2023-08-11 06:00:00|1327.2|1326|1327.6|1326.4|1327.8|1326.6|1326.9|1325.7|16
1691733900000|2023-08-11 06:05:00|1327.7|1326.5|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|39
1691734200000|2023-08-11 06:10:00|1327.9|1326.7|1328.9|1327.7|1329|1327.8|1327.8|1326.6|124
1691734500000|2023-08-11 06:15:00|1328.8|1327.6|1327.9|1326.7|1329.1|1327.9|1327.9|1326.7|87
1691734800000|2023-08-11 06:20:00|1327.8|1326.6|1328.1|1326.9|1328.3|1327.1|1327.6|1326.4|35
1691735100000|2023-08-11 06:25:00|1328.2|1327|1328|1326.8|1328.2|1327|1327.5|1326.3|21
1691735400000|2023-08-11 06:30:00|1327.9|1326.7|1327.5|1326.3|1327.9|1326.7|1327.4|1326.2|10
1691735700000|2023-08-11 06:35:00|1327.4|1326.2|1327|1325.8|1327.5|1326.3|1326.9|1325.7|21
1691736000000|2023-08-11 06:40:00|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|16
1691736300000|2023-08-11 06:45:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1326.1|1324.9|206
1691736600000|2023-08-11 06:50:00|1327.2|1326|1327.1|1325.9|1327.9|1326.7|1327.1|1325.9|118
1691736900000|2023-08-11 06:55:00|1327|1325.8|1326.5|1325.3|1327.1|1325.9|1326.5|1325.3|47
1691737200000|2023-08-11 07:00:00|1326.4|1325.2|1326.2|1325|1326.6|1325.4|1326.1|1324.9|39
1691737500000|2023-08-11 07:05:00|1326|1324.8|1327|1325.8|1327.2|1326|1326|1324.8|23
1691737800000|2023-08-11 07:10:00|1326.9|1325.7|1326.9|1325.7|1327.3|1326.1|1326.8|1325.6|10
1691738100000|2023-08-11 07:15:00|1327|1325.8|1327.3|1326.1|1327.5|1326.3|1326.9|1325.7|14
1691738400000|2023-08-11 07:20:00|1327|1325.8|1328|1326.8|1328|1326.8|1327|1325.8|15
1691738700000|2023-08-11 07:25:00|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.8|1326.6|13
1691739000000|2023-08-11 07:30:00|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.3|1326.1|51
1691739300000|2023-08-11 07:35:00|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.5|1326.3|13
1691739600000|2023-08-11 07:40:00|1327.8|1326.6|1328.8|1327.6|1329|1327.8|1327.8|1326.6|40
1691739900000|2023-08-11 07:45:00|1328.5|1327.3|1328.8|1327.6|1328.9|1327.7|1328|1326.8|37
1691740200000|2023-08-11 07:50:00|1328.5|1327.3|1329.5|1328.3|1329.8|1328.6|1328.3|1327.1|184
1691740500000|2023-08-11 07:55:00|1329.3|1328.1|1329.2|1328|1329.5|1328.3|1328.9|1327.7|64
1691740800000|2023-08-11 08:00:00|1329.3|1328.1|1328.2|1327|1329.3|1328.1|1328.1|1326.9|57
1691741100000|2023-08-11 08:05:00|1328.3|1327.1|1327.8|1326.6|1328.5|1327.3|1327.8|1326.6|34
1691741400000|2023-08-11 08:10:00|1327.7|1326.5|1328.3|1327.1|1328.3|1327.1|1327.7|1326.5|18
1691741700000|2023-08-11 08:15:00|1328.2|1327|1327.8|1326.6|1328.3|1327.1|1327.6|1326.4|42
1691742000000|2023-08-11 08:20:00|1328|1326.8|1328|1326.8|1328|1326.8|1327.7|1326.5|20
1691742300000|2023-08-11 08:25:00|1327.9|1326.7|1328.5|1327.3|1328.5|1327.3|1327.9|1326.7|60
1691742600000|2023-08-11 08:30:00|1328.3|1327.1|1327.6|1326.4|1328.5|1327.3|1327.4|1326.2|18
1691742900000|2023-08-11 08:35:00|1327.3|1326.1|1328|1326.8|1328.2|1327|1327.3|1326.1|44
1691743200000|2023-08-11 08:40:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1327.6|1326.4|41
1691743500000|2023-08-11 08:45:00|1328|1326.8|1328.8|1327.6|1328.8|1327.6|1328|1326.8|26
1691743800000|2023-08-11 08:50:00|1328.7|1327.5|1328.8|1327.6|1329.5|1328.3|1328.6|1327.4|50
1691744100000|2023-08-11 08:55:00|1329|1327.8|1328.8|1327.6|1329.5|1328.3|1328.8|1327.6|34
1691744400000|2023-08-11 09:00:00|1329|1327.8|1327.8|1326.6|1329|1327.8|1327.8|1326.6|57
1691744700000|2023-08-11 09:05:00|1327.9|1326.7|1328|1326.8|1328.7|1327.5|1327.9|1326.7|47
1691745000000|2023-08-11 09:10:00|1327.8|1326.6|1328.3|1327.1|1328.3|1327.1|1327.2|1326|30
1691745300000|2023-08-11 09:15:00|1328.2|1327|1328.5|1327.3|1328.6|1327.4|1328.2|1327|83
1691745600000|2023-08-11 09:20:00|1328.6|1327.4|1328.7|1327.5|1329.5|1328.3|1328.5|1327.3|295
1691745900000|2023-08-11 09:25:00|1328.6|1327.4|1328.6|1327.4|1328.8|1327.6|1328.5|1327.3|14
1691746200000|2023-08-11 09:30:00|1328.5|1327.3|1329.3|1328.1|1329.4|1328.2|1328.5|1327.3|46
1691746500000|2023-08-11 09:35:00|1329.2|1328|1328|1326.8|1329.3|1328.1|1327.6|1326.4|97
1691746800000|2023-08-11 09:40:00|1327.8|1326.6|1328.1|1326.9|1328.3|1327.1|1327.8|1326.6|42
1691747100000|2023-08-11 09:45:00|1328.3|1327.1|1327.8|1326.6|1328.3|1327.1|1327.3|1326.1|143
1691747400000|2023-08-11 09:50:00|1328|1326.8|1328.5|1327.3|1328.5|1327.3|1327.8|1326.6|31
1691747700000|2023-08-11 09:55:00|1328.7|1327.5|1328.6|1327.4|1329|1327.8|1328.5|1327.3|102
1691748000000|2023-08-11 10:00:00|1328.5|1327.3|1327.8|1326.6|1328.6|1327.4|1327.6|1326.4|23
1691748300000|2023-08-11 10:05:00|1327.7|1326.5|1328|1326.8|1328.2|1327|1327.7|1326.5|14
1691748600000|2023-08-11 10:10:00|1328.1|1326.9|1328.8|1327.6|1329.1|1327.9|1328.1|1326.9|56
1691748900000|2023-08-11 10:15:00|1328.7|1327.5|1328.8|1327.6|1329.1|1327.9|1328.5|1327.3|56
1691749200000|2023-08-11 10:20:00|1328.7|1327.5|1328.8|1327.6|1329|1327.8|1328.7|1327.5|7
1691749500000|2023-08-11 10:25:00|1328.9|1327.7|1328.7|1327.5|1329.3|1328.1|1328.7|1327.5|39
1691749800000|2023-08-11 10:30:00|1328.8|1327.6|1328.6|1327.4|1329|1327.8|1328.6|1327.4|23
1691750100000|2023-08-11 10:35:00|1328.5|1327.3|1328.1|1326.9|1328.6|1327.4|1328|1326.8|21
1691750400000|2023-08-11 10:40:00|1328|1326.8|1328|1326.8|1328.6|1327.4|1327.8|1326.6|49
1691750700000|2023-08-11 10:45:00|1328.1|1326.9|1329.2|1328|1329.3|1328.1|1328|1326.8|26
1691751000000|2023-08-11 10:50:00|1329.1|1327.9|1329.1|1327.9|1329.3|1328.1|1329|1327.8|23
1691751300000|2023-08-11 10:55:00|1329.2|1328|1328.5|1327.3|1329.3|1328.1|1328.1|1326.9|43
1691751600000|2023-08-11 11:00:00|1328.7|1327.5|1329.2|1328|1329.3|1328.1|1328.5|1327.3|36
1691751900000|2023-08-11 11:05:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|8
1691752200000|2023-08-11 11:10:00|1329|1327.8|1328.5|1327.3|1329.3|1328.1|1328.4|1327.2|38
1691752500000|2023-08-11 11:15:00|1328.4|1327.2|1327.7|1326.5|1328.4|1327.2|1327.6|1326.4|53
1691752800000|2023-08-11 11:20:00|1327.8|1326.6|1327|1325.8|1328|1326.8|1327|1325.8|35
1691753100000|2023-08-11 11:25:00|1327.1|1325.9|1327.7|1326.5|1327.8|1326.6|1327|1325.8|19
1691753400000|2023-08-11 11:30:00|1327.8|1326.6|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|12
1691753700000|2023-08-11 11:35:00|1327.6|1326.4|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|43
1691754000000|2023-08-11 11:40:00|1327.3|1326.1|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|9
1691754300000|2023-08-11 11:45:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1326.8|1325.6|44
1691754600000|2023-08-11 11:50:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.5|1325.3|107
1691754900000|2023-08-11 11:55:00|1326.6|1325.4|1327|1325.8|1327.5|1326.3|1326.5|1325.3|306
1691755200000|2023-08-11 12:00:00|1327.1|1325.9|1328.3|1327.1|1328.4|1327.2|1327.1|1325.9|171
1691755500000|2023-08-11 12:05:00|1328.4|1327.2|1325.3|1324.1|1328.4|1327.2|1325.3|1324.1|307
1691755800000|2023-08-11 12:10:00|1325.2|1324|1325.1|1323.9|1325.6|1324.4|1324.9|1323.7|63
1691756100000|2023-08-11 12:15:00|1325|1323.8|1324.9|1323.7|1325.3|1324.1|1324.9|1323.7|37
1691756400000|2023-08-11 12:20:00|1324.8|1323.6|1324.4|1323.2|1324.8|1323.6|1324.1|1322.9|214
1691756700000|2023-08-11 12:25:00|1324.6|1323.4|1325.1|1323.9|1325.2|1324|1324.4|1323.2|115
1691757000000|2023-08-11 12:30:00|1324.9|1323.7|1324.3|1323.1|1325.3|1324.1|1322.8|1321.6|576
1691757300000|2023-08-11 12:35:00|1324.2|1323|1324.4|1323.2|1324.6|1323.4|1323.9|1322.7|110
1691757600000|2023-08-11 12:40:00|1324.3|1323.1|1326.5|1325.3|1326.6|1325.4|1324.3|1323.1|363
1691760600000|2023-08-11 13:30:00|1323.1|1321.9|1316.6|1315.4|1323.1|1321.9|1315.9|1314.7|2998
1691760900000|2023-08-11 13:35:00|1316.4|1315.2|1320.7|1319.5|1322.6|1321.4|1315.9|1314.7|1307
1691761200000|2023-08-11 13:40:00|1320.9|1319.7|1318|1316.8|1320.9|1319.7|1317.4|1316.2|732
1691761500000|2023-08-11 13:45:00|1317.9|1316.7|1318.2|1317|1318.9|1317.7|1317.3|1316.1|468
1691761800000|2023-08-11 13:50:00|1318.1|1316.9|1316.1|1314.9|1318.2|1317|1315.8|1314.6|586
1691762100000|2023-08-11 13:55:00|1316.2|1315|1313.6|1312.4|1316.9|1315.7|1313.4|1312.2|644
1691762400000|2023-08-11 14:00:00|1313.7|1312.5|1314.1|1312.9|1314.8|1313.6|1312.4|1311.2|1116
1691762700000|2023-08-11 14:05:00|1314.2|1313|1311.4|1310.2|1314.9|1313.7|1311.3|1310.1|783
1691763000000|2023-08-11 14:10:00|1311.3|1310.1|1310.4|1309.2|1311.6|1310.4|1309.6|1308.4|918
1691763300000|2023-08-11 14:15:00|1310.3|1309.1|1312.2|1311|1312.2|1311|1309.7|1308.5|1410
1691763600000|2023-08-11 14:20:00|1312.3|1311.1|1316.4|1315.2|1316.7|1315.5|1312.3|1311.1|712
1691763900000|2023-08-11 14:25:00|1316.5|1315.3|1316.4|1315.2|1316.9|1315.7|1315.1|1313.9|658
1691764200000|2023-08-11 14:30:00|1316.6|1315.4|1314.6|1313.4|1317.2|1316|1314.3|1313.1|561
1691764500000|2023-08-11 14:35:00|1314.5|1313.3|1315.2|1314|1315.3|1314.1|1312.9|1311.7|1103
1691764800000|2023-08-11 14:40:00|1315.1|1313.9|1314.4|1313.2|1317.2|1316|1313.1|1311.9|532
1691765100000|2023-08-11 14:45:00|1314.7|1313.5|1313.4|1312.2|1314.7|1313.5|1311.9|1310.7|622
1691765400000|2023-08-11 14:50:00|1313.5|1312.3|1312.4|1311.2|1313.9|1312.7|1311.9|1310.7|351
1691765700000|2023-08-11 14:55:00|1312.2|1311|1312.2|1311|1313.2|1312|1311.6|1310.4|244
1691766000000|2023-08-11 15:00:00|1312.4|1311.2|1313.3|1312.1|1313.4|1312.2|1311.7|1310.5|355
1691766300000|2023-08-11 15:05:00|1313.4|1312.2|1314.4|1313.2|1314.7|1313.5|1312.9|1311.7|531
1691766600000|2023-08-11 15:10:00|1314.5|1313.3|1314.6|1313.4|1315.7|1314.5|1314.4|1313.2|444
1691766900000|2023-08-11 15:15:00|1314.7|1313.5|1315.2|1314|1316.1|1314.9|1314.1|1312.9|297
1691767200000|2023-08-11 15:20:00|1315.1|1313.9|1314.4|1313.2|1315.7|1314.5|1314.2|1313|285
1691767500000|2023-08-11 15:25:00|1314.5|1313.3|1313.9|1312.7|1315.2|1314|1313.4|1312.2|427
1691767800000|2023-08-11 15:30:00|1313.8|1312.6|1313.2|1312|1314.2|1313|1312.8|1311.6|513
1691768100000|2023-08-11 15:35:00|1313.1|1311.9|1313.6|1312.4|1314.9|1313.7|1312.4|1311.2|531
1691768400000|2023-08-11 15:40:00|1313.7|1312.5|1311.2|1310|1314.1|1312.9|1311.1|1309.9|743
1691768700000|2023-08-11 15:45:00|1311.4|1310.2|1310.7|1309.5|1312.2|1311|1310.4|1309.2|668
1691769000000|2023-08-11 15:50:00|1310.6|1309.4|1311.9|1310.7|1312.1|1310.9|1309.4|1308.2|868
1691769300000|2023-08-11 15:55:00|1311.7|1310.5|1312.9|1310.9|1313.6|1312.4|1311.1|1309.9|774
1691769600000|2023-08-11 16:00:00|1313.5|1310.5|1323.4|1322.2|1340.9|1339.7|1313.5|1310.5|6097
1691769900000|2023-08-11 16:05:00|1323.3|1322.1|1324|1322.8|1324.1|1322.9|1316.1|1314.9|2537
1691770200000|2023-08-11 16:10:00|1324.1|1322.9|1324.4|1323.2|1325.8|1324.6|1320.3|1319.1|1568
1691770500000|2023-08-11 16:15:00|1324.5|1323.3|1325.3|1324.1|1325.4|1324.2|1321.5|1320.3|1093
1691770800000|2023-08-11 16:20:00|1325.2|1324|1327.7|1326.5|1330.7|1329.5|1325.2|1324|1652
1691771100000|2023-08-11 16:25:00|1327.9|1326.7|1326.8|1325.6|1328|1326.8|1325.4|1324.2|896
1691771400000|2023-08-11 16:30:00|1326.7|1325.5|1324.2|1323|1329.4|1328.2|1322.2|1321|1594
1691771700000|2023-08-11 16:35:00|1323.9|1322.7|1325.2|1324|1325.8|1324.6|1322.9|1321.7|581
1691772000000|2023-08-11 16:40:00|1325|1323.8|1324.7|1323.5|1325.7|1324.5|1323.9|1322.7|534
1691772300000|2023-08-11 16:45:00|1324.8|1323.6|1327.2|1326|1327.7|1326.5|1324.7|1323.5|639
1691772600000|2023-08-11 16:50:00|1327.3|1326.1|1323.2|1322|1328|1326.8|1323.2|1322|702
1691772900000|2023-08-11 16:55:00|1323.4|1322.2|1322.2|1321|1323.4|1322.2|1321.7|1320.5|566
1691773200000|2023-08-11 17:00:00|1322|1320.8|1322.3|1321.1|1324.2|1323|1321.9|1320.7|353
1691773500000|2023-08-11 17:05:00|1322.2|1321|1316.3|1315.1|1322.3|1321.1|1315.8|1314.6|1231
1691773800000|2023-08-11 17:10:00|1316.2|1315|1315.3|1314.1|1317|1315.8|1314.7|1313.5|909
1691774100000|2023-08-11 17:15:00|1315|1313.8|1317.8|1316.6|1318.5|1317.3|1314.5|1313.3|780
1691774400000|2023-08-11 17:20:00|1317.7|1316.5|1317.1|1315.9|1318.3|1317.1|1316|1314.8|544
1691774700000|2023-08-11 17:25:00|1317.2|1316|1314.4|1313.2|1317.2|1316|1314.3|1313.1|1037
1691775000000|2023-08-11 17:30:00|1314.3|1313.1|1310.8|1309.6|1314.8|1313.6|1310.4|1309.2|1333
1691775300000|2023-08-11 17:35:00|1310.5|1309.3|1305.3|1304.1|1310.6|1309.4|1301.7|1300.5|2423
1691775600000|2023-08-11 17:40:00|1305.2|1304|1307.8|1306.6|1308.3|1307.1|1304.7|1303.5|1385
1691775900000|2023-08-11 17:45:00|1307.7|1306.5|1308.3|1307.1|1309.9|1308.7|1307.5|1306.3|1138
1691776200000|2023-08-11 17:50:00|1308.4|1307.2|1309.1|1307.9|1309.8|1308.6|1308.3|1307.1|680
1691776500000|2023-08-11 17:55:00|1309|1307.8|1310.8|1309.6|1311.6|1310.4|1308.9|1307.7|758
1691776800000|2023-08-11 18:00:00|1310.7|1309.5|1309.9|1308.7|1311.7|1310.5|1309.2|1308|824
1691777100000|2023-08-11 18:05:00|1309.8|1308.6|1310.2|1309|1310.3|1309.1|1307.4|1306.2|701
1691777400000|2023-08-11 18:10:00|1310.1|1308.9|1311.6|1310.4|1313|1311.8|1308.9|1307.7|2719
1691777700000|2023-08-11 18:15:00|1311.5|1310.3|1310.8|1309.6|1312.4|1311.2|1310|1308.8|1434
1691971500000|2023-08-14 00:05:00|1316.7|1315.5|1316.1|1314.9|1317.6|1316.4|1316.1|1314.9|233
1691971800000|2023-08-14 00:10:00|1315.9|1314.7|1316.5|1315.3|1317.8|1316.6|1315.2|1314|276
1691972100000|2023-08-14 00:15:00|1316.4|1315.2|1316.5|1315.3|1316.7|1315.5|1315.2|1314|190
1691972400000|2023-08-14 00:20:00|1316.4|1315.2|1316.5|1315.3|1316.7|1315.5|1316|1314.8|63
1691972700000|2023-08-14 00:25:00|1316.7|1315.5|1318.2|1317|1318.2|1317|1316.5|1315.3|203
1691973000000|2023-08-14 00:30:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1317.3|1316.1|176
1691973300000|2023-08-14 00:35:00|1318.1|1316.9|1316.7|1315.5|1318.2|1317|1316.4|1315.2|47
1691973600000|2023-08-14 00:40:00|1316.6|1315.4|1316.5|1315.3|1317.7|1316.5|1316.5|1315.3|98
1691973900000|2023-08-14 00:45:00|1315.7|1314.5|1314.6|1313.4|1316.2|1315|1314.3|1313.1|103
1691974200000|2023-08-14 00:50:00|1314.7|1313.5|1314|1312.8|1315.2|1314|1313.6|1312.4|65
1691974500000|2023-08-14 00:55:00|1314.1|1312.9|1313|1311.8|1314.5|1313.3|1312.7|1311.5|97
1691974800000|2023-08-14 01:00:00|1312.7|1311.5|1315.5|1314.3|1315.9|1314.7|1312.5|1311.3|157
1691975100000|2023-08-14 01:05:00|1315.3|1314.1|1316.7|1315.5|1317|1315.8|1314.2|1313|289
1691975400000|2023-08-14 01:10:00|1316.9|1315.7|1318.5|1317.3|1319.2|1318|1316.7|1315.5|562
1691975700000|2023-08-14 01:15:00|1318.2|1317|1319.7|1318.5|1319.7|1318.5|1317.8|1316.6|333
1691976000000|2023-08-14 01:20:00|1319.6|1318.4|1318.7|1317.5|1319.7|1318.5|1318.5|1317.3|122
1691976300000|2023-08-14 01:25:00|1319|1317.8|1319.7|1318.5|1319.7|1318.5|1318.8|1317.6|238
1691976600000|2023-08-14 01:30:00|1319.6|1318.4|1320.9|1319.7|1321.3|1320.1|1319.4|1318.2|207
1691976900000|2023-08-14 01:35:00|1320.8|1319.6|1319.6|1318.4|1320.8|1319.6|1319.6|1318.4|206
1691977200000|2023-08-14 01:40:00|1319.5|1318.3|1321.7|1320.5|1321.8|1320.6|1319.5|1318.3|130
1691977500000|2023-08-14 01:45:00|1321.5|1320.3|1322.7|1321.5|1322.9|1321.7|1321.5|1320.3|192
1691977800000|2023-08-14 01:50:00|1322.8|1321.6|1322.7|1321.5|1323.2|1322|1322.7|1321.5|82
1691978100000|2023-08-14 01:55:00|1322.8|1321.6|1323.2|1322|1323.6|1322.4|1322.5|1321.3|126
1691978400000|2023-08-14 02:00:00|1323.1|1321.9|1322.4|1321.2|1323.2|1322|1322.4|1321.2|81
1691978700000|2023-08-14 02:05:00|1322.5|1321.3|1322.9|1321.7|1323.2|1322|1322.4|1321.2|355
1691979000000|2023-08-14 02:10:00|1323|1321.8|1322.4|1321.2|1323|1321.8|1322.4|1321.2|42
1691979300000|2023-08-14 02:15:00|1322.5|1321.3|1321.3|1320.1|1322.5|1321.3|1321.3|1320.1|148
1691979600000|2023-08-14 02:20:00|1321.2|1320|1321.1|1319.9|1321.7|1320.5|1321.1|1319.9|43
1691979900000|2023-08-14 02:25:00|1321.2|1320|1321.2|1320|1321.2|1320|1320.9|1319.7|18
1691980200000|2023-08-14 02:30:00|1321.3|1320.1|1321|1319.8|1321.9|1320.7|1321|1319.8|36
1691980500000|2023-08-14 02:35:00|1321.1|1319.9|1320.1|1318.9|1321.1|1319.9|1319.7|1318.5|60
1691980800000|2023-08-14 02:40:00|1319.9|1318.7|1319.6|1318.4|1320.1|1318.9|1318.9|1317.7|92
1691981100000|2023-08-14 02:45:00|1319.7|1318.5|1320.3|1319.1|1320.6|1319.4|1319.3|1318.1|71
1691981400000|2023-08-14 02:50:00|1320.1|1318.9|1319.4|1318.2|1320.3|1319.1|1319.4|1318.2|53
1691981700000|2023-08-14 02:55:00|1319.3|1318.1|1318.5|1317.3|1319.3|1318.1|1318.1|1316.9|34
1691982000000|2023-08-14 03:00:00|1318.4|1317.2|1317.6|1316.4|1318.7|1317.5|1317.5|1316.3|22
1691982300000|2023-08-14 03:05:00|1317.5|1316.3|1317.7|1316.5|1318.2|1317|1317.4|1316.2|63
1691982600000|2023-08-14 03:10:00|1317.9|1316.7|1315.9|1314.7|1317.9|1316.7|1315.7|1314.5|113
1691982900000|2023-08-14 03:15:00|1315.8|1314.6|1316.7|1315.5|1317.2|1316|1315.8|1314.6|74
1691983200000|2023-08-14 03:20:00|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.4|1315.2|48
1691983500000|2023-08-14 03:25:00|1317.3|1316.1|1317.7|1316.5|1318.2|1317|1317.3|1316.1|19
1691983800000|2023-08-14 03:30:00|1317.5|1316.3|1317.5|1316.3|1317.7|1316.5|1317.4|1316.2|4
1691984100000|2023-08-14 03:35:00|1317.4|1316.2|1317.5|1316.3|1317.7|1316.5|1316.9|1315.7|13
1691984400000|2023-08-14 03:40:00|1317.4|1316.2|1315.9|1314.7|1317.4|1316.2|1315.8|1314.6|59
1691984700000|2023-08-14 03:45:00|1315.8|1314.6|1316.8|1315.6|1316.8|1315.6|1315.5|1314.3|75
1691985000000|2023-08-14 03:50:00|1316.7|1315.5|1316.3|1315.1|1316.7|1315.5|1316|1314.8|11
1691985300000|2023-08-14 03:55:00|1316.4|1315.2|1316.6|1315.4|1316.8|1315.6|1316.3|1315.1|4
1691985600000|2023-08-14 04:00:00|1316.5|1315.3|1316.6|1315.4|1316.8|1315.6|1316.5|1315.3|6
1691985900000|2023-08-14 04:05:00|1316.8|1315.6|1317.3|1316.1|1317.3|1316.1|1316.6|1315.4|11
1691986200000|2023-08-14 04:10:00|1317.4|1316.2|1317.5|1316.3|1317.6|1316.4|1317.1|1315.9|9
1691986500000|2023-08-14 04:15:00|1317.6|1316.4|1317.2|1316|1317.6|1316.4|1317|1315.8|8
1691986800000|2023-08-14 04:20:00|1317.1|1315.9|1317|1315.8|1317.2|1316|1316.9|1315.7|7
1691987100000|2023-08-14 04:25:00|1316.9|1315.7|1316.7|1315.5|1317.3|1316.1|1316.6|1315.4|9
1691987400000|2023-08-14 04:30:00|1316.8|1315.6|1316.7|1315.5|1317.1|1315.9|1315.2|1314|110
1691987700000|2023-08-14 04:35:00|1316.8|1315.6|1317.2|1316|1317.2|1316|1316.7|1315.5|4
1691988000000|2023-08-14 04:40:00|1317.1|1315.9|1317.1|1315.9|1317.2|1316|1316.7|1315.5|3
1691988300000|2023-08-14 04:45:00|1317.2|1316|1316.9|1315.7|1317.2|1316|1316.7|1315.5|5
1691988600000|2023-08-14 04:50:00|1316.8|1315.6|1316.2|1315|1317.1|1315.9|1316.1|1314.9|13
1691988900000|2023-08-14 04:55:00|1316.1|1314.9|1316|1314.8|1316.2|1315|1315.9|1314.7|6
1691989200000|2023-08-14 05:00:00|1315.9|1314.7|1316|1314.8|1316.3|1315.1|1315.9|1314.7|6
1691989500000|2023-08-14 05:05:00|1315.9|1314.7|1315.9|1314.7|1316.4|1315.2|1315.9|1314.7|5
1691989800000|2023-08-14 05:10:00|1316.2|1315|1316.3|1315.1|1316.4|1315.2|1316.2|1315|9
1691990100000|2023-08-14 05:15:00|1316.4|1315.2|1316.6|1315.4|1317.2|1316|1315.9|1314.7|39
1691990400000|2023-08-14 05:20:00|1316.5|1315.3|1316.4|1315.2|1316.5|1315.3|1315.7|1314.5|15
1691990700000|2023-08-14 05:25:00|1316.3|1315.1|1315.3|1314.1|1316.4|1315.2|1315.2|1314|35
1691991000000|2023-08-14 05:30:00|1315.4|1314.2|1316.6|1315.4|1317.7|1316.5|1315.3|1314.1|60
1691991300000|2023-08-14 05:35:00|1316.3|1315.1|1316.1|1314.9|1316.3|1315.1|1315.3|1314.1|15
1691991600000|2023-08-14 05:40:00|1315.9|1314.7|1316.8|1315.6|1317.2|1316|1315.9|1314.7|30
1691991900000|2023-08-14 05:45:00|1316.9|1315.7|1316.2|1315|1317.4|1316.2|1315.9|1314.7|29
1691992200000|2023-08-14 05:50:00|1316.4|1315.2|1316.5|1315.3|1316.9|1315.7|1316.2|1315|19
1691992500000|2023-08-14 05:55:00|1316.4|1315.2|1315.9|1314.7|1316.7|1315.5|1315.9|1314.7|12
1691992800000|2023-08-14 06:00:00|1316.2|1315|1315.9|1314.7|1316.8|1315.6|1315.7|1314.5|53
1691993100000|2023-08-14 06:05:00|1315.8|1314.6|1315.3|1314.1|1316.2|1315|1315.3|1314.1|54
1691993400000|2023-08-14 06:10:00|1315.2|1314|1315.2|1314|1316.2|1315|1314.9|1313.7|38
1691993700000|2023-08-14 06:15:00|1315.3|1314.1|1315.8|1314.6|1316.3|1315.1|1315.3|1314.1|16
1691994000000|2023-08-14 06:20:00|1315.9|1314.7|1315.3|1314.1|1315.9|1314.7|1315|1313.8|46
1691994300000|2023-08-14 06:25:00|1315.1|1313.9|1315.3|1314.1|1315.4|1314.2|1315|1313.8|31
1691994600000|2023-08-14 06:30:00|1315.1|1313.9|1315.4|1314.2|1315.7|1314.5|1314.5|1313.3|50
1691994900000|2023-08-14 06:35:00|1315.5|1314.3|1316.8|1315.6|1317.1|1315.9|1315|1313.8|102
1691995200000|2023-08-14 06:40:00|1316.7|1315.5|1316.6|1315.4|1316.9|1315.7|1316.4|1315.2|45
1691995500000|2023-08-14 06:45:00|1316.7|1315.5|1318.7|1317.5|1318.9|1317.7|1316.5|1315.3|131
1691995800000|2023-08-14 06:50:00|1318.8|1317.6|1319.7|1318.5|1320.3|1319.1|1318.7|1317.5|162
1691996100000|2023-08-14 06:55:00|1319.8|1318.6|1319.3|1318.1|1320.3|1319.1|1319.3|1318.1|83
1691996400000|2023-08-14 07:00:00|1319.2|1318|1320.4|1319.2|1320.7|1319.5|1318.4|1317.2|61
1691996700000|2023-08-14 07:05:00|1320.5|1319.3|1321.3|1320.1|1321.6|1320.4|1320.2|1319|121
1691997000000|2023-08-14 07:10:00|1321.4|1320.2|1321.4|1320.2|1321.9|1320.7|1321.3|1320.1|35
1691997300000|2023-08-14 07:15:00|1321.5|1320.3|1323.2|1322|1323.2|1322|1321.5|1320.3|124
1691997600000|2023-08-14 07:20:00|1323.3|1322.1|1323.2|1322|1323.5|1322.3|1323.1|1321.9|71
1691997900000|2023-08-14 07:25:00|1323|1321.8|1321.8|1320.6|1323.4|1322.2|1321.8|1320.6|36
1691998200000|2023-08-14 07:30:00|1321.9|1320.7|1321.8|1320.6|1322.8|1321.6|1321.1|1319.9|82
1691998500000|2023-08-14 07:35:00|1321.6|1320.4|1321.3|1320.1|1321.6|1320.4|1321|1319.8|34
1691998800000|2023-08-14 07:40:00|1321.2|1320|1321.8|1320.6|1321.9|1320.7|1321|1319.8|25
1691999100000|2023-08-14 07:45:00|1321.4|1320.2|1321.8|1320.6|1322.4|1321.2|1321.2|1320|49
1691999400000|2023-08-14 07:50:00|1322|1320.8|1323|1321.8|1323.4|1322.2|1321.9|1320.7|61
1691999700000|2023-08-14 07:55:00|1323.1|1321.9|1324.9|1323.7|1325.1|1323.9|1323.1|1321.9|213
1692000000000|2023-08-14 08:00:00|1325|1323.8|1325.7|1324.5|1325.9|1324.7|1324.9|1323.7|106
1692000300000|2023-08-14 08:05:00|1325.4|1324.2|1324.9|1323.7|1325.5|1324.3|1324.6|1323.4|20
1692000600000|2023-08-14 08:10:00|1325|1323.8|1323.6|1322.4|1325.1|1323.9|1323.2|1322|47
1692000900000|2023-08-14 08:15:00|1323.5|1322.3|1323.2|1322|1323.6|1322.4|1322.8|1321.6|30
1692001200000|2023-08-14 08:20:00|1323|1321.8|1322.9|1321.7|1323.4|1322.2|1322.7|1321.5|30
1692001500000|2023-08-14 08:25:00|1323|1321.8|1323.2|1322|1323.2|1322|1322.4|1321.2|31
1692001800000|2023-08-14 08:30:00|1322.9|1321.7|1323.7|1322.5|1323.7|1322.5|1322.6|1321.4|83
1692002100000|2023-08-14 08:35:00|1323.5|1322.3|1323.5|1322.3|1324|1322.8|1323.2|1322|33
1692002400000|2023-08-14 08:40:00|1323.7|1322.5|1325.6|1324.4|1326|1324.8|1323.7|1322.5|57
1692002700000|2023-08-14 08:45:00|1325.5|1324.3|1326.2|1325|1326.4|1325.2|1325.2|1324|102
1692003000000|2023-08-14 08:50:00|1326.3|1325.1|1326.2|1325|1326.6|1325.4|1326|1324.8|58
1692003300000|2023-08-14 08:55:00|1326.1|1324.9|1325.7|1324.5|1326.3|1325.1|1325.7|1324.5|38
1692003600000|2023-08-14 09:00:00|1325.6|1324.4|1325|1323.8|1326|1324.8|1324.7|1323.5|103
1692003900000|2023-08-14 09:05:00|1325.1|1323.9|1325.6|1324.4|1325.7|1324.5|1325|1323.8|104
1692004200000|2023-08-14 09:10:00|1325.7|1324.5|1326.1|1324.9|1326.3|1325.1|1325.7|1324.5|94
1692004500000|2023-08-14 09:15:00|1325.9|1324.7|1325.4|1324.2|1326.2|1325|1325.4|1324.2|36
1692004800000|2023-08-14 09:20:00|1325.7|1324.5|1325.9|1324.7|1326.2|1325|1325.5|1324.3|49
1692005100000|2023-08-14 09:25:00|1325.8|1324.6|1325.6|1324.4|1326.1|1324.9|1325.2|1324|85
1692005400000|2023-08-14 09:30:00|1326.2|1325|1326|1324.8|1327|1325.8|1325.7|1324.5|69
1692005700000|2023-08-14 09:35:00|1326.2|1325|1326.2|1325|1326.5|1325.3|1326|1324.8|32
1692006000000|2023-08-14 09:40:00|1326|1324.8|1325.4|1324.2|1326.2|1325|1325.4|1324.2|32
1692006300000|2023-08-14 09:45:00|1325.3|1324.1|1325.9|1324.7|1325.9|1324.7|1325.3|1324.1|15
1692006600000|2023-08-14 09:50:00|1325.7|1324.5|1325|1323.8|1326|1324.8|1324.9|1323.7|36
1692006900000|2023-08-14 09:55:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1324.6|1323.4|40
1692007200000|2023-08-14 10:00:00|1325.1|1323.9|1324.5|1323.3|1326|1324.8|1324.2|1323|70
1692007500000|2023-08-14 10:05:00|1324.7|1323.5|1323.6|1322.4|1324.8|1323.6|1323.4|1322.2|39
1692007800000|2023-08-14 10:10:00|1323.7|1322.5|1322.6|1321.4|1324.7|1323.5|1322.2|1321|78
1692008100000|2023-08-14 10:15:00|1322.4|1321.2|1323|1321.8|1323.2|1322|1322.4|1321.2|120
1692008400000|2023-08-14 10:20:00|1322.9|1321.7|1322.7|1321.5|1323.2|1322|1322.6|1321.4|81
1692008700000|2023-08-14 10:25:00|1322.6|1321.4|1323.2|1322|1323.2|1322|1322.2|1321|68
1692009000000|2023-08-14 10:30:00|1323.1|1321.9|1322.4|1321.2|1323.2|1322|1321.6|1320.4|97
1692009300000|2023-08-14 10:35:00|1322.3|1321.1|1322.4|1321.2|1322.9|1321.7|1322.2|1321|30
1692009600000|2023-08-14 10:40:00|1322.7|1321.5|1322.7|1321.5|1323.2|1322|1322.4|1321.2|83
1692009900000|2023-08-14 10:45:00|1322.9|1321.7|1323.2|1322|1323.9|1322.7|1322.8|1321.6|55
1692010200000|2023-08-14 10:50:00|1323|1321.8|1322.9|1321.7|1323.2|1322|1322.4|1321.2|63
1692010500000|2023-08-14 10:55:00|1323|1321.8|1323.7|1322.5|1323.9|1322.7|1323|1321.8|23
1692010800000|2023-08-14 11:00:00|1323.5|1322.3|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|25
1692011100000|2023-08-14 11:05:00|1323.6|1322.4|1323.6|1322.4|1323.9|1322.7|1323.5|1322.3|22
1692011400000|2023-08-14 11:10:00|1323.7|1322.5|1323.1|1321.9|1323.8|1322.6|1323.1|1321.9|61
1692011700000|2023-08-14 11:15:00|1323.2|1322|1323.7|1322.5|1323.7|1322.5|1323.1|1321.9|67
1692012000000|2023-08-14 11:20:00|1323.4|1322.2|1324.4|1323.2|1324.4|1323.2|1323.4|1322.2|50
1692012300000|2023-08-14 11:25:00|1324.3|1323.1|1324.9|1323.7|1325.1|1323.9|1324.3|1323.1|55
1692012600000|2023-08-14 11:30:00|1325.1|1323.9|1322.6|1321.4|1325.1|1323.9|1322.4|1321.2|146
1692012900000|2023-08-14 11:35:00|1322.7|1321.5|1321.9|1320.7|1322.7|1321.5|1321.6|1320.4|137
1692013200000|2023-08-14 11:40:00|1322.2|1321|1322.1|1320.9|1322.7|1321.5|1321.7|1320.5|112
1692013500000|2023-08-14 11:45:00|1322|1320.8|1320.7|1319.5|1322.1|1320.9|1320.4|1319.2|121
1692013800000|2023-08-14 11:50:00|1320.8|1319.6|1321.5|1320.3|1322.2|1321|1320.5|1319.3|113
1692014100000|2023-08-14 11:55:00|1321.4|1320.2|1320.8|1319.6|1321.5|1320.3|1319.9|1318.7|161
1692014400000|2023-08-14 12:00:00|1320.7|1319.5|1320.3|1319.1|1321.2|1320|1319.4|1318.2|181
1692014700000|2023-08-14 12:05:00|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1319.7|1318.5|101
1692015000000|2023-08-14 12:10:00|1320.4|1319.2|1321.2|1320|1321.4|1320.2|1319.7|1318.5|137
1692015300000|2023-08-14 12:15:00|1321.3|1320.1|1320.4|1319.2|1322.2|1321|1320.4|1319.2|165
1692015600000|2023-08-14 12:20:00|1320.6|1319.4|1320.5|1319.3|1321.7|1320.5|1320.4|1319.2|117
1692015900000|2023-08-14 12:25:00|1320.4|1319.2|1319.6|1318.4|1320.7|1319.5|1319.4|1318.2|111
1692016200000|2023-08-14 12:30:00|1319.7|1318.5|1319.7|1318.5|1319.9|1318.7|1318.8|1317.6|263
1692016500000|2023-08-14 12:35:00|1319.5|1318.3|1319.9|1318.7|1320.4|1319.2|1319.4|1318.2|140
1692016800000|2023-08-14 12:40:00|1319.8|1318.6|1321.4|1320.2|1322.1|1320.9|1319.8|1318.6|207
1692019800000|2023-08-14 13:30:00|1323.2|1322|1330.1|1328.9|1330.9|1329.7|1322.7|1321.5|3305
1692020100000|2023-08-14 13:35:00|1330|1328.8|1328.3|1327.1|1331.7|1330.5|1327|1325.8|1851
1692020400000|2023-08-14 13:40:00|1328.1|1326.9|1325.9|1324.7|1328.1|1326.9|1325.7|1324.5|834
1692020700000|2023-08-14 13:45:00|1325.8|1324.6|1327.4|1326.2|1328.1|1326.9|1324.7|1323.5|1121
1692021000000|2023-08-14 13:50:00|1327.6|1326.4|1326.1|1324.9|1328.9|1327.7|1325.7|1324.5|771
1692021300000|2023-08-14 13:55:00|1325.9|1324.7|1327.3|1326.1|1328|1326.8|1325.4|1324.2|760
1692021600000|2023-08-14 14:00:00|1327.2|1326|1327.5|1326.3|1328.8|1327.6|1327.1|1325.9|584
1692021900000|2023-08-14 14:05:00|1327.4|1326.2|1328.2|1327|1328.9|1327.7|1327.2|1326|893
1692022200000|2023-08-14 14:10:00|1328.4|1327.2|1331.7|1330.5|1332.2|1331|1328.4|1327.2|1432
1692022500000|2023-08-14 14:15:00|1331.9|1330.7|1331.7|1330.5|1332.7|1331.5|1330.1|1328.9|1317
1692022800000|2023-08-14 14:20:00|1331.9|1330.7|1328.4|1327.2|1332.9|1331.7|1327.9|1326.7|1091
1692023100000|2023-08-14 14:25:00|1328.5|1327.3|1331.3|1330.1|1331.9|1330.7|1328.4|1327.2|454
1692023400000|2023-08-14 14:30:00|1331.2|1330|1330.7|1329.5|1332.5|1331.3|1330.5|1329.3|601
1692023700000|2023-08-14 14:35:00|1330.6|1329.4|1328.7|1327.5|1331|1329.8|1328.2|1327|432
1692024000000|2023-08-14 14:40:00|1328.8|1327.6|1326.3|1325.1|1328.9|1327.7|1325.9|1324.7|564
1692024300000|2023-08-14 14:45:00|1326.2|1325|1324.9|1323.7|1326.9|1325.7|1324.9|1323.7|549
1692024600000|2023-08-14 14:50:00|1325.1|1323.9|1327.4|1326.2|1327.9|1326.7|1325.1|1323.9|846
1692024900000|2023-08-14 14:55:00|1327.5|1326.3|1327.9|1326.7|1328.7|1327.5|1327.3|1326.1|571
1692025200000|2023-08-14 15:00:00|1327.6|1326.4|1327.5|1326.3|1327.9|1326.7|1326.8|1325.6|665
1692025500000|2023-08-14 15:05:00|1327.4|1326.2|1326.1|1324.9|1328.1|1326.9|1326.1|1324.9|573
1692025800000|2023-08-14 15:10:00|1325.9|1324.7|1326.2|1325|1327.5|1326.3|1325.8|1324.6|377
1692026100000|2023-08-14 15:15:00|1326.3|1325.1|1325.3|1324.1|1326.6|1325.4|1325.1|1323.9|489
1692026400000|2023-08-14 15:20:00|1325.4|1324.2|1326.3|1325.1|1326.8|1325.6|1325.3|1324.1|277
1692026700000|2023-08-14 15:25:00|1326.4|1325.2|1327.6|1326.4|1327.8|1326.6|1326.3|1325.1|356
1692027000000|2023-08-14 15:30:00|1327.5|1326.3|1327.5|1326.3|1328.1|1326.9|1326.8|1325.6|496
1692027300000|2023-08-14 15:35:00|1327.4|1326.2|1327.2|1326|1327.9|1326.7|1326.3|1325.1|261
1692027600000|2023-08-14 15:40:00|1327.3|1326.1|1327.4|1326.2|1328.3|1327.1|1326.8|1325.6|249
1692027900000|2023-08-14 15:45:00|1327.3|1326.1|1328.8|1327.6|1329|1327.8|1327.1|1325.9|470
1692028200000|2023-08-14 15:50:00|1329|1327.8|1328.3|1327.1|1330|1328.8|1328.3|1327.1|882
1692028500000|2023-08-14 15:55:00|1328.4|1327.2|1327.1|1325.9|1328.5|1327.3|1326|1324.8|424
1692028800000|2023-08-14 16:00:00|1326.8|1325.6|1328.6|1327.4|1328.6|1327.4|1326.7|1325.5|366
1692029100000|2023-08-14 16:05:00|1328.5|1327.3|1328.6|1327.4|1329|1327.8|1328|1326.8|263
1692029400000|2023-08-14 16:10:00|1329|1327.8|1327|1325.8|1329.3|1328.1|1326.8|1325.6|359
1692029700000|2023-08-14 16:15:00|1326.8|1325.6|1327.3|1326.1|1327.6|1326.4|1326.3|1325.1|300
1692030000000|2023-08-14 16:20:00|1327.2|1326|1328|1326.8|1328.1|1326.9|1326.8|1325.6|377
1692030300000|2023-08-14 16:25:00|1327.9|1326.7|1329.9|1328.7|1330|1328.8|1327.8|1326.6|413
1692030600000|2023-08-14 16:30:00|1330|1328.8|1331.5|1330.3|1331.7|1330.5|1329.5|1328.3|1112
1692030900000|2023-08-14 16:35:00|1331.3|1330.1|1330.7|1329.5|1331.4|1330.2|1330.4|1329.2|399
1692031200000|2023-08-14 16:40:00|1330.9|1329.7|1331.9|1330.7|1332|1330.8|1330.7|1329.5|652
1692031500000|2023-08-14 16:45:00|1331.7|1330.5|1330|1328.8|1331.8|1330.6|1329.3|1328.1|539
1692031800000|2023-08-14 16:50:00|1329.9|1328.7|1330.4|1329.2|1331|1329.8|1329.5|1328.3|364
1692032100000|2023-08-14 16:55:00|1330.5|1329.3|1329.4|1328.2|1330.5|1329.3|1329.2|1328|289
1692032400000|2023-08-14 17:00:00|1329.7|1328.5|1329.7|1328.5|1330.7|1329.5|1329.2|1328|366
1692032700000|2023-08-14 17:05:00|1329.6|1328.4|1329.6|1328.4|1330.6|1329.4|1329.2|1328|246
1692033000000|2023-08-14 17:10:00|1329.7|1328.5|1330.9|1329.7|1330.9|1329.7|1329.7|1328.5|265
1692033300000|2023-08-14 17:15:00|1330.7|1329.5|1330.4|1329.2|1331|1329.8|1330.4|1329.2|299
1692033600000|2023-08-14 17:20:00|1330.7|1329.5|1328.7|1327.5|1330.7|1329.5|1328.2|1327|626
1692033900000|2023-08-14 17:25:00|1328.8|1327.6|1330.7|1329.5|1330.9|1329.7|1328.7|1327.5|420
1692034200000|2023-08-14 17:30:00|1330.8|1329.6|1331.2|1330|1331.9|1330.7|1330.7|1329.5|395
1692034500000|2023-08-14 17:35:00|1331.4|1330.2|1330.7|1329.5|1331.5|1330.3|1330.7|1329.5|254
1692034800000|2023-08-14 17:40:00|1330.5|1329.3|1331.7|1330.5|1331.7|1330.5|1330.2|1329|520
1692035100000|2023-08-14 17:45:00|1331.4|1330.2|1331.8|1330.6|1332|1330.8|1331.2|1330|507
1692035400000|2023-08-14 17:50:00|1331.7|1330.5|1331.2|1330|1332.4|1331.2|1331.2|1330|488
1692035700000|2023-08-14 17:55:00|1331.3|1330.1|1330.2|1329|1331.3|1330.1|1329.5|1328.3|484
1692036000000|2023-08-14 18:00:00|1330.1|1328.9|1331|1329.8|1331.2|1330|1329.9|1328.7|701
1692036300000|2023-08-14 18:05:00|1331.2|1330|1330.2|1329|1331.2|1330|1329.7|1328.5|830
1692036600000|2023-08-14 18:10:00|1330|1328.8|1330|1328.8|1330.7|1329.5|1329.2|1328|2521
1692036900000|2023-08-14 18:15:00|1330.2|1329|1328.7|1327.5|1330.4|1329.2|1328.7|1327.5|919
1692057600000|2023-08-15 00:00:00|1321.2|1320|1320|1318.8|1321.4|1320.2|1318.8|1317.6|1087
1692057900000|2023-08-15 00:05:00|1320.2|1319|1323.5|1322.3|1324.5|1323.3|1320.2|1319|432
1692058200000|2023-08-15 00:10:00|1323.8|1322.6|1320.7|1319.5|1323.8|1322.6|1320.7|1319.5|188
1692058500000|2023-08-15 00:15:00|1320.8|1319.6|1321.5|1320.3|1322|1320.8|1320.8|1319.6|102
1692058800000|2023-08-15 00:20:00|1321.7|1320.5|1322.1|1320.9|1323|1321.8|1321.7|1320.5|170
1692059100000|2023-08-15 00:25:00|1322|1320.8|1322.1|1320.9|1322.3|1321.1|1321.8|1320.6|65
1692059400000|2023-08-15 00:30:00|1322.2|1321|1322.6|1321.4|1322.7|1321.5|1321.8|1320.6|47
1692059700000|2023-08-15 00:35:00|1322.5|1321.3|1322.3|1321.1|1322.8|1321.6|1322.2|1321|250
1692060000000|2023-08-15 00:40:00|1322.2|1321|1320.8|1319.6|1322.2|1321|1320.8|1319.6|160
1692060300000|2023-08-15 00:45:00|1320.6|1319.4|1319.5|1318.3|1320.9|1319.7|1319.4|1318.2|146
1692060600000|2023-08-15 00:50:00|1319.8|1318.6|1320|1318.8|1320.2|1319|1319.6|1318.4|45
1692060900000|2023-08-15 00:55:00|1320.3|1319.1|1321.8|1320.6|1321.8|1320.6|1320|1318.8|68
1692061200000|2023-08-15 01:00:00|1322|1320.8|1324.2|1323|1324.2|1323|1321.7|1320.5|362
1692061500000|2023-08-15 01:05:00|1323.8|1322.6|1321.5|1320.3|1323.8|1322.6|1321.5|1320.3|176
1692061800000|2023-08-15 01:10:00|1321.6|1320.4|1322.9|1321.7|1322.9|1321.7|1321.6|1320.4|27
1692062100000|2023-08-15 01:15:00|1322.7|1321.5|1323.3|1322.1|1323.7|1322.5|1322.6|1321.4|88
1692062400000|2023-08-15 01:20:00|1323.2|1322|1324.4|1323.2|1324.4|1323.2|1322.2|1321|83
1692062700000|2023-08-15 01:25:00|1324.3|1323.1|1324.9|1323.7|1324.9|1323.7|1323.9|1322.7|60
1692063000000|2023-08-15 01:30:00|1324.7|1323.5|1323.7|1322.5|1325.4|1324.2|1323.7|1322.5|96
1692063300000|2023-08-15 01:35:00|1323.6|1322.4|1321.8|1320.6|1324.1|1322.9|1321.4|1320.2|115
1692063600000|2023-08-15 01:40:00|1322.2|1321|1321.9|1320.7|1323.4|1322.2|1321.9|1320.7|107
1692063900000|2023-08-15 01:45:00|1321.7|1320.5|1321.9|1320.7|1322.2|1321|1321.2|1320|63
1692064200000|2023-08-15 01:50:00|1321.7|1320.5|1323.4|1322.2|1323.7|1322.5|1321.7|1320.5|62
1692064500000|2023-08-15 01:55:00|1323.2|1322|1324.3|1323.1|1324.4|1323.2|1322.7|1321.5|29
1692064800000|2023-08-15 02:00:00|1324.2|1323|1322.9|1321.7|1324.2|1323|1322.8|1321.6|60
1692065100000|2023-08-15 02:05:00|1323.1|1321.9|1322.2|1321|1323.7|1322.5|1321.9|1320.7|45
1692065400000|2023-08-15 02:10:00|1322.7|1321.5|1323.4|1322.2|1323.7|1322.5|1321.9|1320.7|140
1692065700000|2023-08-15 02:15:00|1323.3|1322.1|1323.1|1321.9|1323.4|1322.2|1322.8|1321.6|21
1692066000000|2023-08-15 02:20:00|1323.2|1322|1324.4|1323.2|1324.8|1323.6|1323.1|1321.9|23
1692066300000|2023-08-15 02:25:00|1324.6|1323.4|1324.2|1323|1324.6|1323.4|1324.2|1323|41
1692066600000|2023-08-15 02:30:00|1324.3|1323.1|1325.8|1324.6|1325.9|1324.7|1324.3|1323.1|115
1692066900000|2023-08-15 02:35:00|1325.9|1324.7|1326.9|1325.7|1326.9|1325.7|1325.7|1324.5|114
1692067200000|2023-08-15 02:40:00|1327|1325.8|1326.7|1325.5|1327.1|1325.9|1326.6|1325.4|36
1692067500000|2023-08-15 02:45:00|1326.6|1325.4|1326.3|1325.1|1326.8|1325.6|1326.2|1325|42
1692067800000|2023-08-15 02:50:00|1326.2|1325|1327|1325.8|1327.1|1325.9|1326.1|1324.9|54
1692068100000|2023-08-15 02:55:00|1327.1|1325.9|1326.9|1325.7|1327.9|1326.7|1326.4|1325.2|234
1692068400000|2023-08-15 03:00:00|1326.8|1325.6|1326.9|1325.7|1327.2|1326|1326.6|1325.4|38
1692068700000|2023-08-15 03:05:00|1326.8|1325.6|1327.8|1326.6|1327.9|1326.7|1326.7|1325.5|172
1692069000000|2023-08-15 03:10:00|1327.9|1326.7|1327.4|1326.2|1327.9|1326.7|1327.2|1326|56
1692069300000|2023-08-15 03:15:00|1327.2|1326|1326.9|1325.7|1327.2|1326|1326.4|1325.2|54
1692069600000|2023-08-15 03:20:00|1326.7|1325.5|1327.6|1326.4|1327.7|1326.5|1325.9|1324.7|46
1692069900000|2023-08-15 03:25:00|1327.5|1326.3|1328.9|1327.7|1328.9|1327.7|1327.5|1326.3|303
1692070200000|2023-08-15 03:30:00|1328.7|1327.5|1327.5|1326.3|1328.7|1327.5|1327.5|1326.3|87
1692070500000|2023-08-15 03:35:00|1327.6|1326.4|1328.3|1327.1|1328.4|1327.2|1327.5|1326.3|16
1692070800000|2023-08-15 03:40:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|8
1692071100000|2023-08-15 03:45:00|1328.2|1327|1327.7|1326.5|1328.2|1327|1327.6|1326.4|11
1692071400000|2023-08-15 03:50:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.2|1326|11
1692071700000|2023-08-15 03:55:00|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.2|1326|8
1692072000000|2023-08-15 04:00:00|1327.5|1326.3|1327.9|1326.7|1328.7|1327.5|1327.4|1326.2|17
1692072300000|2023-08-15 04:05:00|1327.8|1326.6|1328.3|1327.1|1328.4|1327.2|1327.8|1326.6|17
1692072600000|2023-08-15 04:10:00|1328.4|1327.2|1327.7|1326.5|1328.4|1327.2|1327.5|1326.3|31
1692072900000|2023-08-15 04:15:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.3|1326.1|14
1692073200000|2023-08-15 04:20:00|1327.7|1326.5|1327.8|1326.6|1327.9|1326.7|1327.5|1326.3|157
1692073500000|2023-08-15 04:25:00|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|4
1692073800000|2023-08-15 04:30:00|1327.4|1326.2|1326.8|1325.6|1327.5|1326.3|1326.4|1325.2|68
1692074100000|2023-08-15 04:35:00|1326.6|1325.4|1326.2|1325|1326.7|1325.5|1326.1|1324.9|15
1692074400000|2023-08-15 04:40:00|1326.1|1324.9|1326.2|1325|1326.4|1325.2|1325.9|1324.7|19
1692074700000|2023-08-15 04:45:00|1326.1|1324.9|1326.2|1325|1326.4|1325.2|1325.9|1324.7|17
1692075000000|2023-08-15 04:50:00|1326.5|1325.3|1325.9|1324.7|1326.5|1325.3|1325.9|1324.7|155
1692075300000|2023-08-15 04:55:00|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|19
1692075600000|2023-08-15 05:00:00|1325.7|1324.5|1325.2|1324|1325.9|1324.7|1325.2|1324|32
1692075900000|2023-08-15 05:05:00|1325.4|1324.2|1324.7|1323.5|1325.4|1324.2|1324.6|1323.4|59
1692076200000|2023-08-15 05:10:00|1324.4|1323.2|1324.6|1323.4|1325.2|1324|1324.2|1323|66
1692076500000|2023-08-15 05:15:00|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.4|1323.2|40
1692076800000|2023-08-15 05:20:00|1324.6|1323.4|1324.4|1323.2|1325.2|1324|1324.2|1323|56
1692077100000|2023-08-15 05:25:00|1324.3|1323.1|1324.2|1323|1324.9|1323.7|1324.1|1322.9|27
1692077400000|2023-08-15 05:30:00|1324.3|1323.1|1325.7|1324.5|1325.7|1324.5|1324.2|1323|171
1692077700000|2023-08-15 05:35:00|1325.8|1324.6|1325.2|1324|1326.1|1324.9|1324.6|1323.4|95
1692078000000|2023-08-15 05:40:00|1325.1|1323.9|1328.1|1326.9|1329|1327.8|1324.9|1323.7|446
1692078300000|2023-08-15 05:45:00|1327.9|1326.7|1328.9|1327.7|1328.9|1327.7|1327.2|1326|233
1692078600000|2023-08-15 05:50:00|1329|1327.8|1330.2|1329|1330.2|1329|1328.9|1327.7|401
1692078900000|2023-08-15 05:55:00|1330.8|1329.6|1331.8|1330.6|1333.4|1332.2|1330.4|1329.2|416
1692079200000|2023-08-15 06:00:00|1331.7|1330.5|1334.4|1333.2|1334.6|1333.4|1331.4|1330.2|393
1692079500000|2023-08-15 06:05:00|1334.3|1333.1|1334.9|1333.7|1335.3|1334.1|1334|1332.8|236
1692079800000|2023-08-15 06:10:00|1335.2|1334|1334.5|1333.3|1336.2|1335|1334.4|1333.2|474
1692080100000|2023-08-15 06:15:00|1334.4|1333.2|1333.5|1332.3|1334.7|1333.5|1332.8|1331.6|423
1692080400000|2023-08-15 06:20:00|1333.4|1332.2|1335.4|1334.2|1335.4|1334.2|1333.2|1332|214
1692080700000|2023-08-15 06:25:00|1335.3|1334.1|1336.6|1335.4|1336.9|1335.7|1335.2|1334|106
1692081000000|2023-08-15 06:30:00|1336.7|1335.5|1338.1|1336.9|1338.1|1336.9|1336.6|1335.4|534
1692081300000|2023-08-15 06:35:00|1337.8|1336.6|1335.9|1334.7|1338.4|1337.2|1335.7|1334.5|237
1692081600000|2023-08-15 06:40:00|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335|1333.8|135
1692081900000|2023-08-15 06:45:00|1335.8|1334.6|1335|1333.8|1335.9|1334.7|1334.7|1333.5|46
1692082200000|2023-08-15 06:50:00|1334.9|1333.7|1334.6|1333.4|1335|1333.8|1333.7|1332.5|161
1692082500000|2023-08-15 06:55:00|1334.5|1333.3|1333.9|1332.7|1334.6|1333.4|1333.7|1332.5|157
1692082800000|2023-08-15 07:00:00|1333.7|1332.5|1335|1333.8|1335.1|1333.9|1333.4|1332.2|189
1692083100000|2023-08-15 07:05:00|1334.9|1333.7|1333.3|1332.1|1335|1333.8|1332.6|1331.4|150
1692083400000|2023-08-15 07:10:00|1333.2|1332|1331.6|1330.4|1333.2|1332|1331.5|1330.3|31
1692083700000|2023-08-15 07:15:00|1331.4|1330.2|1331.2|1330|1331.9|1330.7|1331.2|1330|27
1692084000000|2023-08-15 07:20:00|1330.9|1329.7|1332.5|1331.3|1332.6|1331.4|1330.2|1329|211
1692084300000|2023-08-15 07:25:00|1332.6|1331.4|1332.9|1331.7|1333.8|1332.6|1332.2|1331|332
1692084600000|2023-08-15 07:30:00|1332.8|1331.6|1331.4|1330.2|1333.3|1332.1|1331.3|1330.1|230
1692084900000|2023-08-15 07:35:00|1331.3|1330.1|1331.6|1330.4|1331.9|1330.7|1331.1|1329.9|149
1692085200000|2023-08-15 07:40:00|1331.5|1330.3|1331.1|1329.9|1332.3|1331.1|1331.1|1329.9|139
1692085500000|2023-08-15 07:45:00|1331|1329.8|1330.8|1329.6|1331.3|1330.1|1330.6|1329.4|101
1692085800000|2023-08-15 07:50:00|1331.1|1329.9|1329.7|1328.5|1331.1|1329.9|1329.6|1328.4|147
1692086100000|2023-08-15 07:55:00|1329.5|1328.3|1328.2|1327|1329.9|1328.7|1328|1326.8|89
1692086400000|2023-08-15 08:00:00|1328.3|1327.1|1326.9|1325.7|1328.3|1327.1|1326.7|1325.5|123
1692086700000|2023-08-15 08:05:00|1327.2|1326|1326.8|1325.6|1328|1326.8|1326.8|1325.6|113
1692087000000|2023-08-15 08:10:00|1326.9|1325.7|1327.6|1326.4|1327.9|1326.7|1326.9|1325.7|29
1692087300000|2023-08-15 08:15:00|1327.4|1326.2|1328.4|1327.2|1328.4|1327.2|1327.3|1326.1|66
1692087600000|2023-08-15 08:20:00|1328.3|1327.1|1328.5|1327.3|1328.6|1327.4|1327.9|1326.7|35
1692087900000|2023-08-15 08:25:00|1328.6|1327.4|1328.7|1327.5|1328.9|1327.7|1328.2|1327|71
1692088200000|2023-08-15 08:30:00|1328.4|1327.2|1328.3|1327.1|1329|1327.8|1328.2|1327|114
1692088500000|2023-08-15 08:35:00|1328.5|1327.3|1329.2|1328|1329.4|1328.2|1328.4|1327.2|31
1692088800000|2023-08-15 08:40:00|1329.3|1328.1|1330.2|1329|1330.9|1329.7|1329.1|1327.9|87
1692089100000|2023-08-15 08:45:00|1329.9|1328.7|1329.9|1328.7|1330.3|1329.1|1329.3|1328.1|62
1692089400000|2023-08-15 08:50:00|1329.7|1328.5|1329.3|1328.1|1329.9|1328.7|1329.2|1328|46
1692089700000|2023-08-15 08:55:00|1329.4|1328.2|1328.6|1327.4|1329.4|1328.2|1328.5|1327.3|41
1692090000000|2023-08-15 09:00:00|1328.4|1327.2|1328.2|1327|1329.2|1328|1328.2|1327|29
1692090300000|2023-08-15 09:05:00|1327.9|1326.7|1329|1327.8|1329.2|1328|1327.8|1326.6|83
1692090600000|2023-08-15 09:10:00|1329.1|1327.9|1327.7|1326.5|1329.2|1328|1327.7|1326.5|57
1692090900000|2023-08-15 09:15:00|1327.6|1326.4|1327.3|1326.1|1327.8|1326.6|1327.1|1325.9|31
1692091200000|2023-08-15 09:20:00|1327.2|1326|1327.9|1326.7|1328|1326.8|1327.1|1325.9|42
1692091500000|2023-08-15 09:25:00|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.5|1326.3|53
1692091800000|2023-08-15 09:30:00|1327.2|1326|1327.1|1325.9|1327.4|1326.2|1326.8|1325.6|43
1692092100000|2023-08-15 09:35:00|1327|1325.8|1327.6|1326.4|1327.9|1326.7|1327|1325.8|35
1692092400000|2023-08-15 09:40:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|49
1692092700000|2023-08-15 09:45:00|1327.8|1326.6|1327.1|1325.9|1327.9|1326.7|1327.1|1325.9|44
1692093000000|2023-08-15 09:50:00|1327.2|1326|1326.4|1325.2|1327.4|1326.2|1326|1324.8|89
1692093300000|2023-08-15 09:55:00|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1325.9|1324.7|42
1692093600000|2023-08-15 10:00:00|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.2|1325|88
1692093900000|2023-08-15 10:05:00|1326.1|1324.9|1326.2|1325|1326.4|1325.2|1326|1324.8|252
1692094200000|2023-08-15 10:10:00|1326|1324.8|1324.7|1323.5|1326|1324.8|1324.6|1323.4|164
1692094500000|2023-08-15 10:15:00|1324.5|1323.3|1324.2|1323|1324.9|1323.7|1323.3|1322.1|312
1692094800000|2023-08-15 10:20:00|1324.3|1323.1|1324.2|1323|1324.6|1323.4|1323.6|1322.4|142
1692095100000|2023-08-15 10:25:00|1324.3|1323.1|1323.7|1322.5|1324.3|1323.1|1323|1321.8|82
1692095400000|2023-08-15 10:30:00|1323.4|1322.2|1323|1321.8|1323.5|1322.3|1322.5|1321.3|199
1692095700000|2023-08-15 10:35:00|1322.9|1321.7|1324|1322.8|1324.3|1323.1|1322.9|1321.7|99
1692096000000|2023-08-15 10:40:00|1323.8|1322.6|1323.8|1322.6|1324|1322.8|1323.3|1322.1|52
1692096300000|2023-08-15 10:45:00|1324|1322.8|1323.5|1322.3|1324.4|1323.2|1323.5|1322.3|67
1692096600000|2023-08-15 10:50:00|1323.6|1322.4|1323.8|1322.6|1324|1322.8|1323.5|1322.3|24
1692096900000|2023-08-15 10:55:00|1323.7|1322.5|1324.6|1323.4|1324.9|1323.7|1323.4|1322.2|95
1692097200000|2023-08-15 11:00:00|1324.5|1323.3|1323.5|1322.3|1324.6|1323.4|1323.4|1322.2|115
1692097500000|2023-08-15 11:05:00|1323.4|1322.2|1323.8|1322.6|1324.1|1322.9|1323.3|1322.1|72
1692097800000|2023-08-15 11:10:00|1324.1|1322.9|1323.8|1322.6|1324.3|1323.1|1322.8|1321.6|238
1692098100000|2023-08-15 11:15:00|1323.9|1322.7|1323.7|1322.5|1324.1|1322.9|1323.5|1322.3|78
1692098400000|2023-08-15 11:20:00|1323.6|1322.4|1323.6|1322.4|1324.1|1322.9|1323.5|1322.3|62
1692098700000|2023-08-15 11:25:00|1323.5|1322.3|1323.1|1321.9|1324.1|1322.9|1323|1321.8|181
1692099000000|2023-08-15 11:30:00|1323|1321.8|1323.2|1322|1323.3|1322.1|1322.7|1321.5|62
1692099300000|2023-08-15 11:35:00|1323.3|1322.1|1324.1|1322.9|1324.8|1323.6|1323.3|1322.1|107
1692099600000|2023-08-15 11:40:00|1324.2|1323|1324.6|1323.4|1324.6|1323.4|1323.6|1322.4|58
1692099900000|2023-08-15 11:45:00|1324.7|1323.5|1324.3|1323.1|1324.8|1323.6|1323.9|1322.7|66
1692100200000|2023-08-15 11:50:00|1324.1|1322.9|1322.9|1321.7|1324.2|1323|1322.3|1321.1|223
1692100500000|2023-08-15 11:55:00|1323.1|1321.9|1323.9|1322.7|1324.3|1323.1|1322.8|1321.6|96
1692100800000|2023-08-15 12:00:00|1324|1322.8|1321.6|1320.4|1324.4|1323.2|1321.3|1320.1|250
1692101100000|2023-08-15 12:05:00|1321.8|1320.6|1323.1|1321.9|1324|1322.8|1321.8|1320.6|221
1692101400000|2023-08-15 12:10:00|1323|1321.8|1322.8|1321.6|1323.1|1321.9|1322.1|1320.9|132
1692101700000|2023-08-15 12:15:00|1322.7|1321.5|1323.6|1322.4|1323.8|1322.6|1322.7|1321.5|234
1692102000000|2023-08-15 12:20:00|1323.5|1322.3|1324.1|1322.9|1324.1|1322.9|1322.6|1321.4|167
1692102300000|2023-08-15 12:25:00|1324.3|1323.1|1324.6|1323.4|1325.1|1323.9|1324.2|1323|174
1692102600000|2023-08-15 12:30:00|1324.8|1323.6|1325.3|1324.1|1325.7|1324.5|1324|1322.8|207
1692102900000|2023-08-15 12:35:00|1325.4|1324.2|1324.6|1323.4|1325.5|1324.3|1324.5|1323.3|245
1692103200000|2023-08-15 12:40:00|1324.8|1323.6|1325.1|1323.9|1326.3|1325.1|1324.7|1323.5|220
1692106200000|2023-08-15 13:30:00|1325.7|1324.5|1328.3|1327.1|1328.8|1327.6|1324.3|1323.1|2412
1692106500000|2023-08-15 13:35:00|1328.4|1327.2|1327.8|1326.6|1329.3|1328.1|1326.3|1325.1|1301
1692106800000|2023-08-15 13:40:00|1327.9|1326.7|1324.8|1323.6|1328|1326.8|1324.1|1322.9|895
1692107100000|2023-08-15 13:45:00|1324.7|1323.5|1325.6|1324.4|1326.4|1325.2|1324.3|1323.1|821
1692107400000|2023-08-15 13:50:00|1325.5|1324.3|1326.7|1325.5|1327.3|1326.1|1324.1|1322.9|672
1692107700000|2023-08-15 13:55:00|1326.8|1325.6|1327.5|1326.3|1329|1327.8|1326.4|1325.2|1145
1692108000000|2023-08-15 14:00:00|1327.4|1326.2|1327|1325.8|1329.7|1328.5|1326.8|1325.6|920
1692108300000|2023-08-15 14:05:00|1326.9|1325.7|1327.4|1326.2|1328|1326.8|1326.3|1325.1|414
1692108600000|2023-08-15 14:10:00|1327.5|1326.3|1327|1325.8|1328.5|1327.3|1325.3|1324.1|549
1692108900000|2023-08-15 14:15:00|1327.3|1326.1|1327.8|1326.6|1328.8|1327.6|1326.8|1325.6|676
1692109200000|2023-08-15 14:20:00|1328.1|1326.9|1325.2|1324|1328.1|1326.9|1325.1|1323.9|731
1692109500000|2023-08-15 14:25:00|1325.4|1324.2|1325.2|1324|1326.2|1325|1324.6|1323.4|801
1692109800000|2023-08-15 14:30:00|1325|1323.8|1323|1321.8|1325.7|1324.5|1322.4|1321.2|1135
1692110100000|2023-08-15 14:35:00|1322.9|1321.7|1323|1321.8|1324.5|1323.3|1321.4|1320.2|1065
1692110400000|2023-08-15 14:40:00|1322.9|1321.7|1322.5|1321.3|1323.2|1322|1321.5|1320.3|1593
1692110700000|2023-08-15 14:45:00|1322.4|1321.2|1321.6|1320.4|1322.5|1321.3|1321.2|1320|838
1692111000000|2023-08-15 14:50:00|1321.5|1320.3|1322|1320.8|1322.3|1321.1|1320.7|1319.5|495
1692111300000|2023-08-15 14:55:00|1321.9|1320.7|1321.8|1320.6|1322.8|1321.6|1321.5|1320.3|416
1692111600000|2023-08-15 15:00:00|1322|1320.8|1319.2|1318|1322.1|1320.9|1318.6|1317.4|1593
1692111900000|2023-08-15 15:05:00|1319.1|1317.9|1317|1315.8|1319.5|1318.3|1316.7|1315.5|1313
1692112200000|2023-08-15 15:10:00|1316.8|1315.6|1315.3|1314.1|1317.3|1316.1|1313.8|1312.6|1311
1692112500000|2023-08-15 15:15:00|1315.4|1314.2|1315.3|1314.1|1316.3|1315.1|1314.1|1312.9|999
1692112800000|2023-08-15 15:20:00|1315.1|1313.9|1316.1|1314.9|1316.1|1314.9|1313.9|1312.7|701
1692113100000|2023-08-15 15:25:00|1315.9|1314.7|1314.9|1313.7|1316.3|1315.1|1314.4|1313.2|702
1692113400000|2023-08-15 15:30:00|1314.8|1313.6|1315.4|1314.2|1315.6|1314.4|1313.1|1311.9|622
1692113700000|2023-08-15 15:35:00|1315.3|1314.1|1315.1|1313.9|1317.9|1316.7|1315|1313.8|787
1692114000000|2023-08-15 15:40:00|1315|1313.8|1316.4|1315.2|1316.5|1315.3|1314.8|1313.6|668
1692114300000|2023-08-15 15:45:00|1316.3|1315.1|1318.1|1316.9|1318.6|1317.4|1315.4|1314.2|663
1692114600000|2023-08-15 15:50:00|1318.3|1317.1|1317.7|1316.5|1318.3|1317.1|1316.6|1315.4|752
1692114900000|2023-08-15 15:55:00|1317.8|1316.6|1318.1|1316.9|1319.1|1317.9|1317.6|1316.4|435
1692115200000|2023-08-15 16:00:00|1317.9|1316.7|1318.1|1316.9|1320.6|1319.4|1317.7|1316.5|1158
1692115500000|2023-08-15 16:05:00|1318|1316.8|1314.4|1313.2|1318.1|1316.9|1314.4|1313.2|652
1692115800000|2023-08-15 16:10:00|1314.5|1313.3|1313.3|1312.1|1314.6|1313.4|1312.4|1311.2|873
1692116100000|2023-08-15 16:15:00|1313.1|1311.9|1313.1|1311.9|1314.1|1312.9|1311.4|1310.2|773
1692116400000|2023-08-15 16:20:00|1313.3|1312.1|1312.1|1310.9|1313.6|1312.4|1311.6|1310.4|504
1692116700000|2023-08-15 16:25:00|1312|1310.8|1312.6|1311.4|1312.6|1311.4|1311.4|1310.2|398
1692117000000|2023-08-15 16:30:00|1312.9|1311.7|1312.5|1311.3|1313.4|1312.2|1312.3|1311.1|393
1692117300000|2023-08-15 16:35:00|1312.6|1311.4|1312.8|1311.6|1313.8|1312.6|1312.4|1311.2|468
1692117600000|2023-08-15 16:40:00|1312.6|1311.4|1313.3|1312.1|1314.1|1312.9|1312.6|1311.4|322
1692117900000|2023-08-15 16:45:00|1313.1|1311.9|1309.5|1308.3|1313.1|1311.9|1309.3|1308.1|780
1692118200000|2023-08-15 16:50:00|1309.6|1308.4|1309.9|1308.7|1310.4|1309.2|1309.1|1307.9|416
1692118500000|2023-08-15 16:55:00|1310.1|1308.9|1312.4|1311.2|1313.6|1312.4|1309.9|1308.7|782
1692118800000|2023-08-15 17:00:00|1312.3|1311.1|1313.1|1311.9|1313.4|1312.2|1311.9|1310.7|392
1692119100000|2023-08-15 17:05:00|1312.9|1311.7|1313.4|1312.2|1313.5|1312.3|1312.7|1311.5|238
1692119400000|2023-08-15 17:10:00|1313.5|1312.3|1314.8|1313.6|1315.1|1313.9|1313.1|1311.9|536
1692119700000|2023-08-15 17:15:00|1315.1|1313.9|1316.5|1315.3|1317.4|1316.2|1315|1313.8|444
1692120000000|2023-08-15 17:20:00|1316.6|1315.4|1317.1|1315.9|1317.6|1316.4|1316.1|1314.9|311
1692120300000|2023-08-15 17:25:00|1317|1315.8|1316.8|1315.6|1317.3|1316.1|1316.4|1315.2|498
1692120600000|2023-08-15 17:30:00|1316.9|1315.7|1315.1|1313.9|1316.9|1315.7|1315|1313.8|602
1692120900000|2023-08-15 17:35:00|1315.3|1314.1|1315.1|1313.9|1315.9|1314.7|1314.8|1313.6|480
1692121200000|2023-08-15 17:40:00|1315|1313.8|1314.6|1313.4|1315.1|1313.9|1313.9|1312.7|358
1692121500000|2023-08-15 17:45:00|1314.4|1313.2|1312.9|1311.7|1315.1|1313.9|1312.8|1311.6|769
1692121800000|2023-08-15 17:50:00|1312.8|1311.6|1312.1|1310.9|1313.1|1311.9|1311.7|1310.5|902
1692122100000|2023-08-15 17:55:00|1312.3|1311.1|1311.8|1310.6|1313|1311.8|1311.8|1310.6|758
1692122400000|2023-08-15 18:00:00|1311.9|1310.7|1310.5|1309.3|1312.1|1310.9|1310|1308.8|1156
1692122700000|2023-08-15 18:05:00|1310.6|1309.4|1308.6|1307.4|1310.6|1309.4|1307.9|1306.7|1492
1692123000000|2023-08-15 18:10:00|1308.5|1307.3|1309.7|1308.5|1310.9|1309.7|1308.2|1307|3044
1692123300000|2023-08-15 18:15:00|1309.6|1308.4|1309.5|1308.3|1310|1308.8|1309|1307.8|1193
1692144000000|2023-08-16 00:00:00|1309.2|1308|1311|1309.8|1311.2|1310|1307.9|1306.7|523
1692144300000|2023-08-16 00:05:00|1311.2|1310|1311.2|1310|1311.6|1310.4|1309.3|1308.1|254
1692144600000|2023-08-16 00:10:00|1311.3|1310.1|1310|1308.8|1311.3|1310.1|1309.7|1308.5|66
1692144900000|2023-08-16 00:15:00|1310.2|1309|1311|1309.8|1311.2|1310|1309.8|1308.6|41
1692145200000|2023-08-16 00:20:00|1311.1|1309.9|1310.1|1308.9|1311.3|1310.1|1310|1308.8|65
1692145500000|2023-08-16 00:25:00|1310.2|1309|1309.4|1308.2|1310.2|1309|1309.3|1308.1|69
1692145800000|2023-08-16 00:30:00|1309.3|1308.1|1309.7|1308.5|1309.8|1308.6|1309.2|1308|53
1692146100000|2023-08-16 00:35:00|1309.8|1308.6|1310.3|1309.1|1310.9|1309.7|1309.7|1308.5|97
1692146400000|2023-08-16 00:40:00|1310.2|1309|1310|1308.8|1310.3|1309.1|1309.8|1308.6|23
1692146700000|2023-08-16 00:45:00|1310.3|1309.1|1309.9|1308.7|1311.3|1310.1|1309.8|1308.6|170
1692147000000|2023-08-16 00:50:00|1310|1308.8|1311.6|1310.4|1311.7|1310.5|1310|1308.8|43
1692147300000|2023-08-16 00:55:00|1311.7|1310.5|1311.8|1310.6|1312|1310.8|1311|1309.8|118
1692147600000|2023-08-16 01:00:00|1311.7|1310.5|1313.8|1312.6|1314|1312.8|1311.7|1310.5|383
1692147900000|2023-08-16 01:05:00|1313.7|1312.5|1315.5|1314.3|1316.5|1315.3|1313.2|1312|417
1692148200000|2023-08-16 01:10:00|1315.8|1314.6|1315|1313.8|1316.4|1315.2|1314.7|1313.5|270
1692148500000|2023-08-16 01:15:00|1314.9|1313.7|1315.6|1314.4|1315.7|1314.5|1313.2|1312|217
1692148800000|2023-08-16 01:20:00|1315.7|1314.5|1316.2|1315|1316.3|1315.1|1315.3|1314.1|105
1692149100000|2023-08-16 01:25:00|1316.1|1314.9|1317.4|1316.2|1317.7|1316.5|1316.1|1314.9|163
1692149400000|2023-08-16 01:30:00|1317.5|1316.3|1318.1|1316.9|1318.6|1317.4|1317|1315.8|300
1692149700000|2023-08-16 01:35:00|1318|1316.8|1317.7|1316.5|1318.2|1317|1317.2|1316|72
1692150000000|2023-08-16 01:40:00|1317.9|1316.7|1318.8|1317.6|1319|1317.8|1317.9|1316.7|122
1692150300000|2023-08-16 01:45:00|1318.7|1317.5|1318.6|1317.4|1319.3|1318.1|1318.2|1317|104
1692150600000|2023-08-16 01:50:00|1318.5|1317.3|1318.5|1317.3|1318.7|1317.5|1318.1|1316.9|56
1692150900000|2023-08-16 01:55:00|1318.4|1317.2|1317.6|1316.4|1318.4|1317.2|1317.2|1316|57
1692151200000|2023-08-16 02:00:00|1317.5|1316.3|1316.5|1315.3|1317.7|1316.5|1315.7|1314.5|151
1692151500000|2023-08-16 02:05:00|1316.3|1315.1|1319.5|1318.3|1319.6|1318.4|1316.1|1314.9|361
1692151800000|2023-08-16 02:10:00|1319.2|1318|1317.5|1316.3|1319.2|1318|1317.5|1316.3|79
1692152100000|2023-08-16 02:15:00|1317.3|1316.1|1317.2|1316|1317.5|1316.3|1317|1315.8|17
1692152400000|2023-08-16 02:20:00|1317.1|1315.9|1317|1315.8|1317.4|1316.2|1317|1315.8|21
1692152700000|2023-08-16 02:25:00|1316.9|1315.7|1317|1315.8|1317.5|1316.3|1316.8|1315.6|20
1692153000000|2023-08-16 02:30:00|1317.2|1316|1317.5|1316.3|1317.7|1316.5|1317.2|1316|285
1692153300000|2023-08-16 02:35:00|1317.6|1316.4|1319.6|1318.4|1319.6|1318.4|1317.3|1316.1|48
1692153600000|2023-08-16 02:40:00|1319.1|1317.9|1319.1|1317.9|1319.4|1318.2|1318.6|1317.4|160
1692153900000|2023-08-16 02:45:00|1319.4|1318.2|1318.4|1317.2|1319.6|1318.4|1318.1|1316.9|64
1692154200000|2023-08-16 02:50:00|1318.5|1317.3|1318.4|1317.2|1318.6|1317.4|1317.9|1316.7|25
1692154500000|2023-08-16 02:55:00|1318.2|1317|1318.6|1317.4|1318.6|1317.4|1317.8|1316.6|53
1692154800000|2023-08-16 03:00:00|1318.3|1317.1|1318.2|1317|1318.5|1317.3|1318|1316.8|61
1692155100000|2023-08-16 03:05:00|1318.3|1317.1|1319|1317.8|1319.4|1318.2|1318.3|1317.1|33
1692155400000|2023-08-16 03:10:00|1319.1|1317.9|1319.5|1318.3|1320|1318.8|1319|1317.8|166
1692155700000|2023-08-16 03:15:00|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.2|1318|36
1692156000000|2023-08-16 03:20:00|1319.5|1318.3|1319.9|1318.7|1320.5|1319.3|1319.2|1318|172
1692156300000|2023-08-16 03:25:00|1319.6|1318.4|1319.3|1318.1|1319.9|1318.7|1318.9|1317.7|19
1692156600000|2023-08-16 03:30:00|1319.2|1318|1318.8|1317.6|1319.3|1318.1|1318.7|1317.5|19
1692156900000|2023-08-16 03:35:00|1318.7|1317.5|1319|1317.8|1319|1317.8|1318.7|1317.5|22
1692157200000|2023-08-16 03:40:00|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.7|1317.5|10
1692157500000|2023-08-16 03:45:00|1318.9|1317.7|1318.6|1317.4|1319|1317.8|1318.5|1317.3|11
1692157800000|2023-08-16 03:50:00|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|14
1692158100000|2023-08-16 03:55:00|1318.5|1317.3|1318.6|1317.4|1318.8|1317.6|1318.5|1317.3|13
1692158400000|2023-08-16 04:00:00|1318.5|1317.3|1318.7|1317.5|1318.8|1317.6|1318.5|1317.3|15
1692158700000|2023-08-16 04:05:00|1319|1317.8|1318.5|1317.3|1319|1317.8|1318.5|1317.3|8
1692159000000|2023-08-16 04:10:00|1318.3|1317.1|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|7
1692159300000|2023-08-16 04:15:00|1318.2|1317|1318|1316.8|1318.3|1317.1|1318|1316.8|5
1692159600000|2023-08-16 04:20:00|||||||||3
1692159900000|2023-08-16 04:25:00|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.8|1316.6|6
1692160200000|2023-08-16 04:30:00|1317.9|1316.7|1317.2|1316|1317.9|1316.7|1316.4|1315.2|55
1692160500000|2023-08-16 04:35:00|1317.1|1315.9|1316.8|1315.6|1317.2|1316|1316.8|1315.6|11
1692160800000|2023-08-16 04:40:00|1316.9|1315.7|1317|1315.8|1317|1315.8|1316.8|1315.6|4
1692161100000|2023-08-16 04:45:00|1316.8|1315.6|1317.2|1316|1317.2|1316|1316.8|1315.6|19
1692161400000|2023-08-16 04:50:00|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.4|1316.2|14
1692161700000|2023-08-16 04:55:00|1317.3|1316.1|1317.5|1316.3|1317.7|1316.5|1317.3|1316.1|9
1692162000000|2023-08-16 05:00:00|1317.7|1316.5|1318.1|1316.9|1318.1|1316.9|1317.3|1316.1|15
1692162300000|2023-08-16 05:05:00|1318|1316.8|1318.2|1317|1318.2|1317|1317.5|1316.3|12
1692162600000|2023-08-16 05:10:00|1318|1316.8|1317.9|1316.7|1318.1|1316.9|1317.8|1316.6|9
1692162900000|2023-08-16 05:15:00|1317.7|1316.5|1317.2|1316|1317.7|1316.5|1317|1315.8|13
1692163200000|2023-08-16 05:20:00|1317.1|1315.9|1317.2|1316|1317.2|1316|1317|1315.8|11
1692163500000|2023-08-16 05:25:00|1317.4|1316.2|1317.5|1316.3|1317.7|1316.5|1317.2|1316|25
1692163800000|2023-08-16 05:30:00|1317.6|1316.4|1319.4|1318.2|1319.5|1318.3|1317.6|1316.4|102
1692164100000|2023-08-16 05:35:00|1319.2|1318|1319|1317.8|1319.4|1318.2|1317.8|1316.6|124
1692164400000|2023-08-16 05:40:00|1319.1|1317.9|1320.3|1319.1|1320.3|1319.1|1319.1|1317.9|140
1692164700000|2023-08-16 05:45:00|1320.2|1319|1320|1318.8|1320.5|1319.3|1319.4|1318.2|111
1692165000000|2023-08-16 05:50:00|1320.1|1318.9|1320|1318.8|1320.5|1319.3|1319.2|1318|126
1692165300000|2023-08-16 05:55:00|1320.1|1318.9|1319.6|1318.4|1320.4|1319.2|1319.5|1318.3|107
1692165600000|2023-08-16 06:00:00|1319.5|1318.3|1319|1317.8|1320|1318.8|1319|1317.8|116
1692165900000|2023-08-16 06:05:00|1318.9|1317.7|1318.4|1317.2|1319|1317.8|1317.8|1316.6|70
1692166200000|2023-08-16 06:10:00|1318.3|1317.1|1319.4|1318.2|1319.5|1318.3|1318.2|1317|54
1692166500000|2023-08-16 06:15:00|1319.3|1318.1|1319.2|1318|1319.9|1318.7|1319|1317.8|66
1692166800000|2023-08-16 06:20:00|1319|1317.8|1319.8|1318.6|1319.8|1318.6|1318.7|1317.5|43
1692167100000|2023-08-16 06:25:00|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.2|1318|326
1692167400000|2023-08-16 06:30:00|1319.7|1318.5|1318.9|1317.7|1319.8|1318.6|1318.2|1317|104
1692167700000|2023-08-16 06:35:00|1319|1317.8|1320|1318.8|1320.1|1318.9|1319|1317.8|34
1692168000000|2023-08-16 06:40:00|1319.9|1318.7|1319.5|1318.3|1320|1318.8|1319|1317.8|28
1692168300000|2023-08-16 06:45:00|1319.4|1318.2|1318.9|1317.7|1319.4|1318.2|1318.9|1317.7|15
1692168600000|2023-08-16 06:50:00|1319|1317.8|1318.4|1317.2|1319.2|1318|1318.4|1317.2|27
1692168900000|2023-08-16 06:55:00|1318.6|1317.4|1317.9|1316.7|1318.6|1317.4|1317.4|1316.2|40
1692169200000|2023-08-16 07:00:00|1318.4|1317.2|1319.5|1318.3|1319.6|1318.4|1317.9|1316.7|55
1692169500000|2023-08-16 07:05:00|1319.6|1318.4|1318.8|1317.6|1319.6|1318.4|1318.4|1317.2|121
1692169800000|2023-08-16 07:10:00|1318.7|1317.5|1318.6|1317.4|1318.9|1317.7|1318.2|1317|27
1692170100000|2023-08-16 07:15:00|1318.5|1317.3|1319.5|1318.3|1319.6|1318.4|1318.2|1317|30
1692170400000|2023-08-16 07:20:00|1319.4|1318.2|1319.2|1318|1319.6|1318.4|1318.9|1317.7|35
1692170700000|2023-08-16 07:25:00|1319.3|1318.1|1319.4|1318.2|1319.9|1318.7|1319.1|1317.9|62
1692171000000|2023-08-16 07:30:00|1319.2|1318|1318.4|1317.2|1319.4|1318.2|1318.1|1316.9|28
1692171300000|2023-08-16 07:35:00|1318.5|1317.3|1319.5|1318.3|1319.6|1318.4|1318.4|1317.2|523
1692171600000|2023-08-16 07:40:00|1319.6|1318.4|1319.7|1318.5|1319.9|1318.7|1319.4|1318.2|51
1692171900000|2023-08-16 07:45:00|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.4|1318.2|38
1692172200000|2023-08-16 07:50:00|1320.3|1319.1|1319.3|1318.1|1320.4|1319.2|1318.9|1317.7|71
1692172500000|2023-08-16 07:55:00|1319.1|1317.9|1318.1|1316.9|1319.5|1318.3|1318.1|1316.9|23
1692172800000|2023-08-16 08:00:00|1318.2|1317|1319.1|1317.9|1319.3|1318.1|1318.2|1317|30
1692173100000|2023-08-16 08:05:00|1319.4|1318.2|1319.4|1318.2|1319.7|1318.5|1318.9|1317.7|15
1692173400000|2023-08-16 08:10:00|1319.3|1318.1|1319.2|1318|1319.7|1318.5|1319.1|1317.9|19
1692173700000|2023-08-16 08:15:00|1319.1|1317.9|1320.1|1318.9|1320.1|1318.9|1318.4|1317.2|120
1692174000000|2023-08-16 08:20:00|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.1|1317.9|54
1692174300000|2023-08-16 08:25:00|1320.1|1318.9|1320.4|1319.2|1320.6|1319.4|1320.1|1318.9|49
1692174600000|2023-08-16 08:30:00|1320.1|1318.9|1320.6|1319.4|1320.6|1319.4|1320.1|1318.9|16
1692174900000|2023-08-16 08:35:00|1320.5|1319.3|1320.1|1318.9|1320.6|1319.4|1319.9|1318.7|17
1692175200000|2023-08-16 08:40:00|1320|1318.8|1319.1|1317.9|1320.1|1318.9|1319.1|1317.9|46
1692175500000|2023-08-16 08:45:00|1319|1317.8|1319.3|1318.1|1319.5|1318.3|1318.6|1317.4|26
1692175800000|2023-08-16 08:50:00|1319.2|1318|1319.6|1318.4|1319.9|1318.7|1319.1|1317.9|72
1692176100000|2023-08-16 08:55:00|1319.4|1318.2|1318.9|1317.7|1319.9|1318.7|1318.9|1317.7|25
1692176400000|2023-08-16 09:00:00|1318.6|1317.4|1319.3|1318.1|1319.4|1318.2|1318.6|1317.4|38
1692176700000|2023-08-16 09:05:00|1319.2|1318|1320.5|1319.3|1320.6|1319.4|1319.1|1317.9|82
1692177000000|2023-08-16 09:10:00|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.1|1318.9|48
1692177300000|2023-08-16 09:15:00|1320.3|1319.1|1320.1|1318.9|1320.4|1319.2|1319.6|1318.4|43
1692177600000|2023-08-16 09:20:00|1320.2|1319|1320.6|1319.4|1320.7|1319.5|1320.1|1318.9|21
1692177900000|2023-08-16 09:25:00|1320.5|1319.3|1320.4|1319.2|1320.6|1319.4|1320.1|1318.9|58
1692178200000|2023-08-16 09:30:00|1320.5|1319.3|1320.6|1319.4|1320.7|1319.5|1319.9|1318.7|136
1692178500000|2023-08-16 09:35:00|1320.7|1319.5|1320.6|1319.4|1321.7|1320.5|1320.4|1319.2|197
1692178800000|2023-08-16 09:40:00|1320.4|1319.2|1320.6|1319.4|1321.3|1320.1|1320.1|1318.9|53
1692179100000|2023-08-16 09:45:00|1320.5|1319.3|1319.8|1318.6|1320.5|1319.3|1319.6|1318.4|54
1692179400000|2023-08-16 09:50:00|1320|1318.8|1319.6|1318.4|1320.7|1319.5|1319.6|1318.4|73
1692179700000|2023-08-16 09:55:00|1319.7|1318.5|1319.5|1318.3|1320.2|1319|1319.3|1318.1|53
1692180000000|2023-08-16 10:00:00|1319.6|1318.4|1319.4|1318.2|1320.2|1319|1319.4|1318.2|46
1692180300000|2023-08-16 10:05:00|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1318.6|1317.4|58
1692180600000|2023-08-16 10:10:00|1319.2|1318|1318.4|1317.2|1319.3|1318.1|1318.4|1317.2|27
1692180900000|2023-08-16 10:15:00|1318.3|1317.1|1319|1317.8|1319.1|1317.9|1318.3|1317.1|37
1692181200000|2023-08-16 10:20:00|1319.1|1317.9|1319.6|1318.4|1319.8|1318.6|1318.9|1317.7|29
1692181500000|2023-08-16 10:25:00|1319.7|1318.5|1320.3|1319.1|1320.5|1319.3|1319.7|1318.5|77
1692181800000|2023-08-16 10:30:00|1320.2|1319|1319.1|1317.9|1320.3|1319.1|1319.1|1317.9|26
1692182100000|2023-08-16 10:35:00|1319.3|1318.1|1319.6|1318.4|1319.7|1318.5|1319.1|1317.9|16
1692182400000|2023-08-16 10:40:00|1319.3|1318.1|1318.1|1316.9|1319.3|1318.1|1317.6|1316.4|59
1692182700000|2023-08-16 10:45:00|1318|1316.8|1319.1|1317.9|1319.1|1317.9|1317.7|1316.5|34
1692183000000|2023-08-16 10:50:00|1319|1317.8|1319.1|1317.9|1319.4|1318.2|1318.7|1317.5|26
1692183300000|2023-08-16 10:55:00|1319.2|1318|1318.4|1317.2|1319.4|1318.2|1318.2|1317|79
1692183600000|2023-08-16 11:00:00|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1317.6|1316.4|62
1692183900000|2023-08-16 11:05:00|1318.1|1316.9|1318.4|1317.2|1318.6|1317.4|1317.9|1316.7|50
1692184200000|2023-08-16 11:10:00|1318.3|1317.1|1317.6|1316.4|1318.6|1317.4|1317.4|1316.2|58
1692184500000|2023-08-16 11:15:00|1317.4|1316.2|1317.6|1316.4|1318.1|1316.9|1317.4|1316.2|39
1692184800000|2023-08-16 11:20:00|1317.5|1316.3|1317.9|1316.7|1317.9|1316.7|1317.4|1316.2|18
1692185100000|2023-08-16 11:25:00|1317.8|1316.6|1318.1|1316.9|1318.2|1317|1316.9|1315.7|84
1692185400000|2023-08-16 11:30:00|1318|1316.8|1318.9|1317.7|1318.9|1317.7|1317.9|1316.7|115
1692185700000|2023-08-16 11:35:00|1318.6|1317.4|1319.1|1317.9|1319.6|1318.4|1318.6|1317.4|565
1692186000000|2023-08-16 11:40:00|1319.3|1318.1|1319.1|1317.9|1319.4|1318.2|1319.1|1317.9|157
1692186300000|2023-08-16 11:45:00|1319.3|1318.1|1317.8|1316.6|1319.4|1318.2|1317.6|1316.4|98
1692186600000|2023-08-16 11:50:00|1318|1316.8|1318.6|1317.4|1318.9|1317.7|1317.8|1316.6|87
1692186900000|2023-08-16 11:55:00|1318.7|1317.5|1319.1|1317.9|1319.6|1318.4|1318.7|1317.5|60
1692187200000|2023-08-16 12:00:00|1318.8|1317.6|1320.1|1318.9|1320.2|1319|1318.8|1317.6|211
1692187500000|2023-08-16 12:05:00|1320.2|1319|1318.7|1317.5|1320.3|1319.1|1318.7|1317.5|127
1692187800000|2023-08-16 12:10:00|1318.8|1317.6|1320.1|1318.9|1320.2|1319|1318.7|1317.5|109
1692188100000|2023-08-16 12:15:00|1320|1318.8|1321.5|1320.3|1321.6|1320.4|1319.6|1318.4|197
1692188400000|2023-08-16 12:20:00|1321.6|1320.4|1320.6|1319.4|1321.6|1320.4|1320.1|1318.9|117
1692188700000|2023-08-16 12:25:00|1320.5|1319.3|1320.7|1319.5|1321.1|1319.9|1320.3|1319.1|249
1692189000000|2023-08-16 12:30:00|1320.8|1319.6|1321.4|1320.2|1321.6|1320.4|1320.6|1319.4|155
1692189300000|2023-08-16 12:35:00|1321.3|1320.1|1321.9|1320.7|1322.5|1321.3|1321.3|1320.1|348
1692189600000|2023-08-16 12:40:00|1321.8|1320.6|1319.4|1318.2|1321.8|1320.6|1319|1317.8|241
1692192600000|2023-08-16 13:30:00|1321.4|1320.2|1327.7|1326.5|1328.4|1327.2|1321.1|1319.9|3627
1692192900000|2023-08-16 13:35:00|1327.5|1326.3|1328.5|1327.3|1330|1328.8|1326.7|1325.5|2788
1692193200000|2023-08-16 13:40:00|1328.6|1327.4|1328.5|1327.3|1330.5|1329.3|1327.5|1326.3|1890
1692193500000|2023-08-16 13:45:00|1328.6|1327.4|1328.7|1327.5|1330.2|1329|1327.6|1326.4|1816
1692193800000|2023-08-16 13:50:00|1328.9|1327.7|1323.8|1322.6|1329.2|1328|1323.1|1321.9|2014
1692194100000|2023-08-16 13:55:00|1323.9|1322.7|1325.8|1324.6|1326.1|1324.9|1322.9|1321.7|1269
1692194400000|2023-08-16 14:00:00|1325.6|1324.4|1326.8|1325.6|1327.6|1326.4|1324.6|1323.4|763
1692194700000|2023-08-16 14:05:00|1326.6|1325.4|1326.8|1325.6|1328.3|1327.1|1324.6|1323.4|685
1692195000000|2023-08-16 14:10:00|1326.6|1325.4|1325.6|1324.4|1326.9|1325.7|1323.9|1322.7|1079
1692195300000|2023-08-16 14:15:00|1325.7|1324.5|1325.8|1324.6|1326.7|1325.5|1325.2|1324|419
1692195600000|2023-08-16 14:20:00|1325.6|1324.4|1326.3|1325.1|1327.2|1326|1325.4|1324.2|543
1692195900000|2023-08-16 14:25:00|1326.4|1325.2|1325.4|1324.2|1327.5|1326.3|1325.1|1323.9|470
1692196200000|2023-08-16 14:30:00|1325.5|1324.3|1324.6|1323.4|1326.1|1324.9|1323.3|1322.1|633
1692196500000|2023-08-16 14:35:00|1324.5|1323.3|1326.4|1325.2|1326.5|1325.3|1324.1|1322.9|531
1692196800000|2023-08-16 14:40:00|1326.5|1325.3|1327.8|1326.6|1328.6|1327.4|1326.1|1324.9|1728
1692197100000|2023-08-16 14:45:00|1327.9|1326.7|1329.3|1328.1|1329.6|1328.4|1327.3|1326.1|703
1692197400000|2023-08-16 14:50:00|1329.4|1328.2|1328.6|1327.4|1330.3|1329.1|1328.1|1326.9|1009
1692197700000|2023-08-16 14:55:00|1328.3|1327.1|1329.6|1328.4|1329.6|1328.4|1328.3|1327.1|725
1692198000000|2023-08-16 15:00:00|1330.1|1328.9|1331|1329.8|1331.7|1330.5|1328.8|1327.6|904
1692198300000|2023-08-16 15:05:00|1331.1|1329.9|1332.3|1331.1|1332.6|1331.4|1330.5|1329.3|847
1692198600000|2023-08-16 15:10:00|1332.5|1331.3|1334.3|1333.1|1335.3|1334.1|1332.3|1331.1|1498
1692198900000|2023-08-16 15:15:00|1334.2|1333|1333.1|1331.9|1335.3|1334.1|1332.8|1331.6|986
1692199200000|2023-08-16 15:20:00|1333.3|1332.1|1335.3|1334.1|1335.3|1334.1|1332.8|1331.6|821
1692199500000|2023-08-16 15:25:00|1335.1|1333.9|1335.7|1334.5|1336.1|1334.9|1334.7|1333.5|707
1692199800000|2023-08-16 15:30:00|1335.8|1334.6|1334.5|1333.3|1335.8|1334.6|1334|1332.8|747
1692200100000|2023-08-16 15:35:00|1334.6|1333.4|1332.8|1331.6|1335.5|1334.3|1332.8|1331.6|903
1692200400000|2023-08-16 15:40:00|1332.9|1331.7|1331.9|1330.7|1333.6|1332.4|1331.5|1330.3|1176
1692200700000|2023-08-16 15:45:00|1332|1330.8|1331|1329.8|1333.4|1332.2|1331|1329.8|737
1692201000000|2023-08-16 15:50:00|1331.1|1329.9|1333.6|1332.4|1333.9|1332.7|1331.1|1329.9|831
1692201300000|2023-08-16 15:55:00|1333.5|1332.3|1332.2|1331|1333.8|1332.6|1331.7|1330.5|706
1692201600000|2023-08-16 16:00:00|1332.3|1331.1|1332.7|1331.5|1333.1|1331.9|1331.3|1330.1|905
1692201900000|2023-08-16 16:05:00|1332.8|1331.6|1332.4|1331.2|1333.6|1332.4|1332.3|1331.1|971
1692202200000|2023-08-16 16:10:00|1332.5|1331.3|1330.7|1329.5|1332.6|1331.4|1330.5|1329.3|1034
1692202500000|2023-08-16 16:15:00|1330.8|1329.6|1328.9|1327.7|1330.9|1329.7|1327.6|1326.4|1424
1692202800000|2023-08-16 16:20:00|1328.8|1327.6|1329.6|1328.4|1330.3|1329.1|1328.2|1327|714
1692203100000|2023-08-16 16:25:00|1329.4|1328.2|1330.5|1329.3|1330.6|1329.4|1329.1|1327.9|504
1692203400000|2023-08-16 16:30:00|1330.6|1329.4|1329.4|1328.2|1330.7|1329.5|1329|1327.8|528
1692203700000|2023-08-16 16:35:00|1329.3|1328.1|1330.6|1329.4|1330.8|1329.6|1328.8|1327.6|523
1692204000000|2023-08-16 16:40:00|1330.8|1329.6|1330.6|1329.4|1331.6|1330.4|1330.4|1329.2|568
1692204300000|2023-08-16 16:45:00|1330.8|1329.6|1330.3|1329.1|1332.6|1331.4|1330.3|1329.1|600
1692204600000|2023-08-16 16:50:00|1330.1|1328.9|1327.4|1326.2|1330.4|1329.2|1327.3|1326.1|561
1692204900000|2023-08-16 16:55:00|1327.5|1326.3|1328.5|1327.3|1330.6|1329.4|1327.5|1326.3|332
1692205200000|2023-08-16 17:00:00|1328.4|1327.2|1328.3|1327.1|1328.6|1327.4|1327.2|1326|463
1692205500000|2023-08-16 17:05:00|1328.4|1327.2|1327.9|1326.7|1329.1|1327.9|1327.1|1325.9|449
1692205800000|2023-08-16 17:10:00|1328.1|1326.9|1328.2|1327|1328.2|1327|1327.4|1326.2|338
1692206100000|2023-08-16 17:15:00|1328.1|1326.9|1328.9|1327.7|1329|1327.8|1327.3|1326.1|280
1692206400000|2023-08-16 17:20:00|1329|1327.8|1328.8|1327.6|1329.3|1328.1|1328.5|1327.3|724
1692206700000|2023-08-16 17:25:00|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1326.9|1325.7|396
1692207000000|2023-08-16 17:30:00|1327.9|1326.7|1328.8|1327.6|1330.1|1328.9|1327.9|1326.7|519
1692207300000|2023-08-16 17:35:00|1328.7|1327.5|1327.6|1326.4|1328.7|1327.5|1327.1|1325.9|403
1692207600000|2023-08-16 17:40:00|1327.7|1326.5|1329.5|1328.3|1329.6|1328.4|1327.6|1326.4|256
1692207900000|2023-08-16 17:45:00|1329.6|1328.4|1330.2|1329|1330.3|1329.1|1328.9|1327.7|559
1692208200000|2023-08-16 17:50:00|1330.3|1329.1|1330.2|1329|1331.2|1330|1329.7|1328.5|703
1692208500000|2023-08-16 17:55:00|1330.3|1329.1|1330.2|1329|1330.8|1329.6|1330|1328.8|846
1692208800000|2023-08-16 18:00:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1329.2|1328|1020
1692209100000|2023-08-16 18:05:00|1330.1|1328.9|1330|1328.8|1330.6|1329.4|1329.2|1328|1616
1692209400000|2023-08-16 18:10:00|1329.7|1328.5|1328.5|1327.3|1329.7|1328.5|1328|1326.8|1987
1692209700000|2023-08-16 18:15:00|1328.6|1327.4|1329.5|1328.3|1330.2|1329|1328.5|1327.3|1514
1692230400000|2023-08-17 00:00:00|1329.1|1327.9|1327.6|1326.4|1330.5|1329.3|1327.4|1326.2|532
1692230700000|2023-08-17 00:05:00|1327.4|1326.2|1327.6|1326.4|1327.9|1326.7|1326.7|1325.5|205
1692231000000|2023-08-17 00:10:00|1327.7|1326.5|1326.9|1325.7|1327.7|1326.5|1326.6|1325.4|182
1692231300000|2023-08-17 00:15:00|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.4|1325.2|63
1692231600000|2023-08-17 00:20:00|1326.9|1325.7|1327.8|1326.6|1328.3|1327.1|1326.7|1325.5|187
1692231900000|2023-08-17 00:25:00|1327.9|1326.7|1327.8|1326.6|1328.1|1326.9|1327.4|1326.2|69
1692232200000|2023-08-17 00:30:00|1327.9|1326.7|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|39
1692232500000|2023-08-17 00:35:00|1327.2|1326|1327.3|1326.1|1327.4|1326.2|1326.9|1325.7|22
1692232800000|2023-08-17 00:40:00|1327.4|1326.2|1326.9|1325.7|1327.5|1326.3|1326.7|1325.5|31
1692233100000|2023-08-17 00:45:00|1327|1325.8|1327.1|1325.9|1327.3|1326.1|1326.8|1325.6|26
1692233400000|2023-08-17 00:50:00|1327|1325.8|1327.5|1326.3|1327.8|1326.6|1327|1325.8|45
1692233700000|2023-08-17 00:55:00|1327.4|1326.2|1326.9|1325.7|1327.4|1326.2|1326.8|1325.6|33
1692234000000|2023-08-17 01:00:00|1326.8|1325.6|1328.5|1327.3|1329.1|1327.9|1325.2|1324|295
1692234300000|2023-08-17 01:05:00|1328.9|1327.7|1329.9|1328.7|1330.2|1329|1328.7|1327.5|283
1692234600000|2023-08-17 01:10:00|1329.8|1328.6|1328.4|1327.2|1329.8|1328.6|1327.8|1326.6|287
1692234900000|2023-08-17 01:15:00|1328.2|1327|1329.4|1328.2|1329.4|1328.2|1327.2|1326|327
1692235200000|2023-08-17 01:20:00|1329.7|1328.5|1329.1|1327.9|1329.9|1328.7|1328.9|1327.7|201
1692235500000|2023-08-17 01:25:00|1329|1327.8|1329.4|1328.2|1329.7|1328.5|1328.9|1327.7|85
1692235800000|2023-08-17 01:30:00|1329.2|1328|1330.4|1329.2|1330.4|1329.2|1328.9|1327.7|151
1692236100000|2023-08-17 01:35:00|1330.3|1329.1|1331.6|1330.4|1331.6|1330.4|1330.1|1328.9|199
1692236400000|2023-08-17 01:40:00|1331.8|1330.6|1332.2|1331|1332.2|1331|1331.2|1330|106
1692236700000|2023-08-17 01:45:00|1332.5|1331.3|1333|1331.8|1333.2|1332|1332.2|1331|160
1692237000000|2023-08-17 01:50:00|1332.9|1331.7|1332.4|1331.2|1333|1331.8|1332.2|1331|125
1692237300000|2023-08-17 01:55:00|1332.5|1331.3|1333.4|1332.2|1333.5|1332.3|1332.3|1331.1|170
1692237600000|2023-08-17 02:00:00|1333.5|1332.3|1333.4|1332.2|1333.7|1332.5|1332.9|1331.7|327
1692237900000|2023-08-17 02:05:00|1333.5|1332.3|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|126
1692238200000|2023-08-17 02:10:00|1333.5|1332.3|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|78
1692238500000|2023-08-17 02:15:00|1333.7|1332.5|1335.8|1334.6|1336.3|1335.1|1333.7|1332.5|581
1692238800000|2023-08-17 02:20:00|1335.6|1334.4|1334|1332.8|1335.6|1334.4|1333.5|1332.3|156
1692239100000|2023-08-17 02:25:00|1333.9|1332.7|1334|1332.8|1334.3|1333.1|1333.9|1332.7|11
1692239400000|2023-08-17 02:30:00|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1333.8|1332.6|44
1692239700000|2023-08-17 02:35:00|1334.4|1333.2|1334.8|1333.6|1334.8|1333.6|1334|1332.8|41
1692240000000|2023-08-17 02:40:00|1334.5|1333.3|1335.6|1334.4|1335.8|1334.6|1334.3|1333.1|225
1692240300000|2023-08-17 02:45:00|1335.5|1334.3|1334.8|1333.6|1336|1334.8|1334.6|1333.4|309
1692240600000|2023-08-17 02:50:00|1334.6|1333.4|1334.4|1333.2|1335.2|1334|1334.3|1333.1|61
1692240900000|2023-08-17 02:55:00|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334|1332.8|69
1692241200000|2023-08-17 03:00:00|1334.4|1333.2|1336.2|1335|1336.8|1335.6|1334.3|1333.1|83
1692241500000|2023-08-17 03:05:00|1336.3|1335.1|1334.9|1333.7|1336.3|1335.1|1334.9|1333.7|122
1692241800000|2023-08-17 03:10:00|1334.8|1333.6|1335.4|1334.2|1335.8|1334.6|1334.8|1333.6|46
1692242100000|2023-08-17 03:15:00|1335.3|1334.1|1335|1333.8|1335.8|1334.6|1334.8|1333.6|112
1692242400000|2023-08-17 03:20:00|1335.3|1334.1|1335.8|1334.6|1336|1334.8|1335|1333.8|90
1692242700000|2023-08-17 03:25:00|1335.9|1334.7|1336.5|1335.3|1336.7|1335.5|1335.2|1334|61
1692243000000|2023-08-17 03:30:00|1336.4|1335.2|1335.5|1334.3|1336.4|1335.2|1335.5|1334.3|7
1692243300000|2023-08-17 03:35:00|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335|1333.8|25
1692243600000|2023-08-17 03:40:00|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.1|1333.9|24
1692243900000|2023-08-17 03:45:00|1335.2|1334|1334.5|1333.3|1335.5|1334.3|1334.3|1333.1|63
1692244200000|2023-08-17 03:50:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|11
1692244500000|2023-08-17 03:55:00|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.3|1333.1|8
1692244800000|2023-08-17 04:00:00|1334.3|1333.1|1334.2|1333|1334.5|1333.3|1334.2|1333|19
1692245100000|2023-08-17 04:05:00|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334|1332.8|4
1692245400000|2023-08-17 04:10:00|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.2|1333|6
1692246000000|2023-08-17 04:20:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|5
1692246300000|2023-08-17 04:25:00|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334|1332.8|40
1692246600000|2023-08-17 04:30:00|1334.2|1333|1334.2|1333|1334.2|1333|1333.5|1332.3|20
1692246900000|2023-08-17 04:35:00|1334.1|1332.9|1334.2|1333|1334.3|1333.1|1334.1|1332.9|3
1692247200000|2023-08-17 04:40:00|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|11
1692247500000|2023-08-17 04:45:00|1334.2|1333|1334.2|1333|1334.3|1333.1|1334.1|1332.9|4
1692247800000|2023-08-17 04:50:00|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|12
1692248100000|2023-08-17 04:55:00|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|10
1692248400000|2023-08-17 05:00:00|1334.7|1333.5|1334.3|1333.1|1334.8|1333.6|1334.3|1333.1|12
1692248700000|2023-08-17 05:05:00|1334.2|1333|1334.2|1333|1334.3|1333.1|1334.1|1332.9|20
1692249000000|2023-08-17 05:10:00|1334.1|1332.9|1333.8|1332.6|1334.1|1332.9|1333.6|1332.4|15
1692249300000|2023-08-17 05:15:00|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1333.1|1331.9|30
1692249600000|2023-08-17 05:20:00|1332.5|1331.3|1332.5|1331.3|1333|1331.8|1332.3|1331.1|27
1692249900000|2023-08-17 05:25:00|1332.6|1331.4|1333.2|1332|1333.7|1332.5|1332.6|1331.4|33
1692250200000|2023-08-17 05:30:00|1333.3|1332.1|1334.3|1333.1|1334.8|1333.6|1332.7|1331.5|152
1692250500000|2023-08-17 05:35:00|1334.5|1333.3|1334.3|1333.1|1335.8|1334.6|1334|1332.8|96
1692250800000|2023-08-17 05:40:00|1334.1|1332.9|1333.6|1332.4|1335.3|1334.1|1333.3|1332.1|158
1692251100000|2023-08-17 05:45:00|1333.7|1332.5|1333.3|1332.1|1334.1|1332.9|1333.3|1332.1|83
1692251400000|2023-08-17 05:50:00|1333.2|1332|1333.2|1332|1334.1|1332.9|1333.1|1331.9|144
1692251700000|2023-08-17 05:55:00|1333.3|1332.1|1333.8|1332.6|1333.8|1332.6|1332.5|1331.3|218
1692252000000|2023-08-17 06:00:00|1333.7|1332.5|1335.3|1334.1|1335.3|1334.1|1333.5|1332.3|380
1692252300000|2023-08-17 06:05:00|1335.2|1334|1337.6|1336.4|1337.7|1336.5|1335.1|1333.9|338
1692252600000|2023-08-17 06:10:00|1337.7|1336.5|1336.1|1334.9|1337.8|1336.6|1335.9|1334.7|117
1692252900000|2023-08-17 06:15:00|1336.2|1335|1335.6|1334.4|1336.2|1335|1334.7|1333.5|266
1692253200000|2023-08-17 06:20:00|1335.5|1334.3|1334.6|1333.4|1336|1334.8|1334.6|1333.4|113
1692253500000|2023-08-17 06:25:00|1334.8|1333.6|1337|1335.8|1337.3|1336.1|1334.6|1333.4|237
1692253800000|2023-08-17 06:30:00|1336.9|1335.7|1337.6|1336.4|1337.6|1336.4|1335.8|1334.6|182
1692254100000|2023-08-17 06:35:00|1337.7|1336.5|1339.1|1337.9|1339.1|1337.9|1337.6|1336.4|268
1692254400000|2023-08-17 06:40:00|1339.3|1338.1|1339.3|1338.1|1339.9|1338.7|1339.1|1337.9|288
1692254700000|2023-08-17 06:45:00|1339.2|1338|1337.3|1336.1|1339.2|1338|1337.1|1335.9|193
1692255000000|2023-08-17 06:50:00|1337.2|1336|1337.4|1336.2|1337.6|1336.4|1336.8|1335.6|81
1692255300000|2023-08-17 06:55:00|1337.5|1336.3|1336.6|1335.4|1337.6|1336.4|1336.3|1335.1|210
1692255600000|2023-08-17 07:00:00|1336.8|1335.6|1337.2|1336|1337.2|1336|1335.7|1334.5|109
1692255900000|2023-08-17 07:05:00|1337.1|1335.9|1336.8|1335.6|1337.5|1336.3|1336.3|1335.1|101
1692256200000|2023-08-17 07:10:00|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1335.8|1334.6|185
1692256500000|2023-08-17 07:15:00|1336.3|1335.1|1337|1335.8|1337.6|1336.4|1336.2|1335|83
1692256800000|2023-08-17 07:20:00|1337.1|1335.9|1336.8|1335.6|1337.3|1336.1|1336.3|1335.1|40
1692257100000|2023-08-17 07:25:00|1336.6|1335.4|1336.4|1335.2|1336.8|1335.6|1335.6|1334.4|110
1692257400000|2023-08-17 07:30:00|1336.3|1335.1|1336.3|1335.1|1336.6|1335.4|1335.6|1334.4|17
1692257700000|2023-08-17 07:35:00|1336.2|1335|1335.3|1334.1|1336.6|1335.4|1335.3|1334.1|26
1692258000000|2023-08-17 07:40:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1334.6|1333.4|111
1692258300000|2023-08-17 07:45:00|1335.5|1334.3|1334.3|1333.1|1335.6|1334.4|1334.3|1333.1|71
1692258600000|2023-08-17 07:50:00|1334.4|1333.2|1332.2|1331|1334.4|1333.2|1331.6|1330.4|219
1692258900000|2023-08-17 07:55:00|1332.3|1331.1|1333.6|1332.4|1334|1332.8|1332.3|1331.1|149
1692259200000|2023-08-17 08:00:00|1333.3|1332.1|1333.5|1332.3|1333.6|1332.4|1332.7|1331.5|63
1692259500000|2023-08-17 08:05:00|1333.7|1332.5|1334.2|1333|1334.6|1333.4|1333.6|1332.4|118
1692259800000|2023-08-17 08:10:00|1334|1332.8|1334.2|1333|1334.6|1333.4|1333.9|1332.7|82
1692260100000|2023-08-17 08:15:00|1334.3|1333.1|1334.1|1332.9|1335.1|1333.9|1333.8|1332.6|73
1692260400000|2023-08-17 08:20:00|1334|1332.8|1333.6|1332.4|1334.1|1332.9|1333.6|1332.4|21
1692260700000|2023-08-17 08:25:00|1333.5|1332.3|1332.2|1331|1333.7|1332.5|1332.2|1331|90
1692261000000|2023-08-17 08:30:00|1332|1330.8|1333|1331.8|1333.7|1332.5|1332|1330.8|95
1692261300000|2023-08-17 08:35:00|1333.1|1331.9|1333.6|1332.4|1333.7|1332.5|1333|1331.8|11
1692261600000|2023-08-17 08:40:00|1333.5|1332.3|1333.7|1332.5|1333.9|1332.7|1333.4|1332.2|57
1692261900000|2023-08-17 08:45:00|1333.8|1332.6|1334.1|1332.9|1334.4|1333.2|1333.4|1332.2|42
1692262200000|2023-08-17 08:50:00|1334.2|1333|1334.1|1332.9|1334.4|1333.2|1334|1332.8|22
1692262500000|2023-08-17 08:55:00|1334.2|1333|1334.4|1333.2|1335.1|1333.9|1334.1|1332.9|76
1692262800000|2023-08-17 09:00:00|1334.3|1333.1|1332.5|1331.3|1334.5|1333.3|1332.3|1331.1|61
1692263100000|2023-08-17 09:05:00|1332.6|1331.4|1333.5|1332.3|1333.6|1332.4|1332.5|1331.3|110
1692263400000|2023-08-17 09:10:00|1333.6|1332.4|1332.6|1331.4|1334|1332.8|1332.6|1331.4|50
1692263700000|2023-08-17 09:15:00|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.3|1330.1|56
1692264000000|2023-08-17 09:20:00|1332.1|1330.9|1332.3|1331.1|1333.1|1331.9|1332.1|1330.9|47
1692264300000|2023-08-17 09:25:00|1332.2|1331|1331.3|1330.1|1332.3|1331.1|1331.3|1330.1|55
1692264600000|2023-08-17 09:30:00|1331.4|1330.2|1331.6|1330.4|1331.9|1330.7|1331.2|1330|34
1692264900000|2023-08-17 09:35:00|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1330.8|1329.6|53
1692265200000|2023-08-17 09:40:00|1331.3|1330.1|1330.8|1329.6|1331.6|1330.4|1330.8|1329.6|47
1692265500000|2023-08-17 09:45:00|1330.6|1329.4|1330.4|1329.2|1331|1329.8|1329.8|1328.6|813
1692265800000|2023-08-17 09:50:00|1330.3|1329.1|1329.6|1328.4|1330.3|1329.1|1329|1327.8|109
1692266100000|2023-08-17 09:55:00|1329.5|1328.3|1329.7|1328.5|1330.2|1329|1329.1|1327.9|473
1692266400000|2023-08-17 10:00:00|1329.9|1328.7|1331.8|1330.6|1332|1330.8|1329.7|1328.5|147
1692266700000|2023-08-17 10:05:00|1331.6|1330.4|1331.7|1330.5|1332.1|1330.9|1331.2|1330|281
1692267000000|2023-08-17 10:10:00|1331.9|1330.7|1331.2|1330|1332.2|1331|1330.7|1329.5|66
1692267300000|2023-08-17 10:15:00|1331.5|1330.3|1331.4|1330.2|1332.2|1331|1331|1329.8|50
1692267600000|2023-08-17 10:20:00|1331.2|1330|1331.2|1330|1331.4|1330.2|1330.7|1329.5|25
1692267900000|2023-08-17 10:25:00|1331.3|1330.1|1330.7|1329.5|1331.7|1330.5|1330.7|1329.5|33
1692268200000|2023-08-17 10:30:00|1330.6|1329.4|1331.4|1330.2|1331.9|1330.7|1330.2|1329|101
1692268500000|2023-08-17 10:35:00|1331.1|1329.9|1331.2|1330|1331.4|1330.2|1330.9|1329.7|18
1692268800000|2023-08-17 10:40:00|1331.3|1330.1|1331.9|1330.7|1332.2|1331|1330.9|1329.7|49
1692269100000|2023-08-17 10:45:00|1331.7|1330.5|1332.1|1330.9|1332.2|1331|1331.7|1330.5|30
1692269400000|2023-08-17 10:50:00|1332.2|1331|1331.6|1330.4|1332.5|1331.3|1331.4|1330.2|39
1692269700000|2023-08-17 10:55:00|1331.5|1330.3|1331.4|1330.2|1332.2|1331|1330.7|1329.5|57
1692270000000|2023-08-17 11:00:00|1331.3|1330.1|1332.3|1331.1|1332.3|1331.1|1331.2|1330|35
1692270300000|2023-08-17 11:05:00|1332.2|1331|1332.2|1331|1332.6|1331.4|1331.7|1330.5|36
1692270600000|2023-08-17 11:10:00|1332|1330.8|1331.4|1330.2|1332.5|1331.3|1331.2|1330|29
1692270900000|2023-08-17 11:15:00|1331.2|1330|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|71
1692271200000|2023-08-17 11:20:00|1330.9|1329.7|1330.7|1329.5|1331|1329.8|1330.2|1329|82
1692271500000|2023-08-17 11:25:00|1330.8|1329.6|1330.8|1329.6|1330.9|1329.7|1330.4|1329.2|26
1692271800000|2023-08-17 11:30:00|1330.9|1329.7|1330|1328.8|1330.9|1329.7|1329.9|1328.7|25
1692272100000|2023-08-17 11:35:00|1329.9|1328.7|1328.9|1327.7|1329.9|1328.7|1328.9|1327.7|113
1692272400000|2023-08-17 11:40:00|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1327.4|1326.2|167
1692272700000|2023-08-17 11:45:00|1328.8|1327.6|1327.6|1326.4|1328.9|1327.7|1327.1|1325.9|95
1692273000000|2023-08-17 11:50:00|1327.7|1326.5|1327.2|1326|1327.8|1326.6|1326.7|1325.5|540
1692273300000|2023-08-17 11:55:00|1327.6|1326.4|1328.5|1327.3|1328.9|1327.7|1327.6|1326.4|158
1692273600000|2023-08-17 12:00:00|1328.4|1327.2|1328.8|1327.6|1328.9|1327.7|1328.3|1327.1|91
1692273900000|2023-08-17 12:05:00|1328.9|1327.7|1329.5|1328.3|1329.9|1328.7|1328.9|1327.7|115
1692274200000|2023-08-17 12:10:00|1329.4|1328.2|1328.5|1327.3|1329.6|1328.4|1328.2|1327|119
1692274500000|2023-08-17 12:15:00|1328.4|1327.2|1329.1|1327.9|1329.3|1328.1|1328.3|1327.1|212
1692274800000|2023-08-17 12:20:00|1329|1327.8|1328.6|1327.4|1329|1327.8|1327.8|1326.6|136
1692275100000|2023-08-17 12:25:00|1328.5|1327.3|1328|1326.8|1329|1327.8|1327.9|1326.7|276
1692275400000|2023-08-17 12:30:00|1327.9|1326.7|1328.4|1327.2|1328.5|1327.3|1327.1|1325.9|382
1692275700000|2023-08-17 12:35:00|1328.5|1327.3|1328.6|1327.4|1331.3|1330.1|1328.3|1327.1|557
1692276000000|2023-08-17 12:40:00|1328.5|1327.3|1329.3|1328.1|1329.3|1328.1|1328.1|1326.9|361
1692279000000|2023-08-17 13:30:00|1330.4|1329.2|1330.7|1329.5|1331.6|1330.4|1327.3|1326.1|2387
1692279300000|2023-08-17 13:35:00|1330.4|1329.2|1332.9|1331.7|1334.3|1333.1|1330.4|1329.2|2198
1692279600000|2023-08-17 13:40:00|1333|1331.8|1335.2|1334|1336.3|1335.1|1332.8|1331.6|1545
1692279900000|2023-08-17 13:45:00|1335.3|1334.1|1336.6|1335.4|1338.8|1337.6|1335|1333.8|1618
1692280200000|2023-08-17 13:50:00|1336.4|1335.2|1334.2|1333|1336.5|1335.3|1332.6|1331.4|1225
1692280500000|2023-08-17 13:55:00|1334.3|1333.1|1333.8|1332.6|1334.5|1333.3|1332.1|1330.9|644
1692280800000|2023-08-17 14:00:00|1333.7|1332.5|1334|1332.8|1336.1|1334.9|1333.5|1332.3|788
1692281100000|2023-08-17 14:05:00|1333.8|1332.6|1334.7|1333.5|1335.5|1334.3|1332.3|1331.1|618
1692281400000|2023-08-17 14:10:00|1334.5|1333.3|1336.1|1334.9|1336.1|1334.9|1333.4|1332.2|618
1692281700000|2023-08-17 14:15:00|1336.4|1335.2|1334.3|1333.1|1336.9|1335.7|1334|1332.8|811
1692282000000|2023-08-17 14:20:00|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1332.6|1331.4|550
1692282300000|2023-08-17 14:25:00|1334.2|1333|1334.3|1333.1|1336.1|1334.9|1333.4|1332.2|400
1692282600000|2023-08-17 14:30:00|1334.5|1333.3|1333.1|1331.9|1336.1|1334.9|1332.6|1331.4|612
1692282900000|2023-08-17 14:35:00|1333.4|1332.2|1332.9|1331.7|1333.6|1332.4|1331.2|1330|610
1692283200000|2023-08-17 14:40:00|1333|1331.8|1335.1|1333.9|1337.6|1336.4|1332.9|1331.7|1163
1692283500000|2023-08-17 14:45:00|1335.4|1334.2|1336.2|1335|1336.5|1335.3|1333.6|1332.4|1168
1692283800000|2023-08-17 14:50:00|1336.3|1335.1|1339|1337.8|1339.5|1338.3|1335.8|1334.6|1197
1692284100000|2023-08-17 14:55:00|1338.9|1337.7|1338.9|1337.7|1339.6|1338.4|1338.3|1337.1|770
1692284400000|2023-08-17 15:00:00|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1337.5|1336.3|509
1692284700000|2023-08-17 15:05:00|1339.2|1338|1341.5|1340.3|1341.8|1340.6|1338.8|1337.6|857
1692285000000|2023-08-17 15:10:00|1341.6|1340.4|1340.6|1339.4|1342.3|1341.1|1339.3|1338.1|526
1692285300000|2023-08-17 15:15:00|1340.8|1339.6|1341|1339.8|1341.3|1340.1|1339.1|1337.9|452
1692285600000|2023-08-17 15:20:00|1341.1|1339.9|1342.5|1341.3|1344.1|1342.9|1341.1|1339.9|1006
1692285900000|2023-08-17 15:25:00|1342.6|1341.4|1344.3|1343.1|1344.5|1343.3|1342.6|1341.4|868
1692286200000|2023-08-17 15:30:00|1344.5|1343.3|1343.5|1342.3|1344.6|1343.4|1343|1341.8|881
1692286500000|2023-08-17 15:35:00|1343.6|1342.4|1345.1|1343.9|1345.9|1344.7|1343.3|1342.1|802
1692286800000|2023-08-17 15:40:00|1345.2|1344|1342.5|1341.3|1345.2|1344|1342|1340.8|873
1692287100000|2023-08-17 15:45:00|1342.4|1341.2|1341.3|1340.1|1343.6|1342.4|1340.6|1339.4|716
1692287400000|2023-08-17 15:50:00|1341.2|1340|1338.3|1337.1|1341.5|1340.3|1338.3|1337.1|947
1692287700000|2023-08-17 15:55:00|1338.5|1337.3|1338.3|1337.1|1339.1|1337.9|1337.5|1336.3|768
1692288000000|2023-08-17 16:00:00|1338.1|1336.9|1337.9|1336.7|1338.8|1337.6|1337.4|1336.2|412
1692288300000|2023-08-17 16:05:00|1337.6|1336.4|1338.1|1336.9|1339.1|1337.9|1337.3|1336.1|525
1692288600000|2023-08-17 16:10:00|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1337.1|1335.9|233
1692288900000|2023-08-17 16:15:00|1338.4|1337.2|1338.1|1336.9|1338.8|1337.6|1337|1335.8|305
1692289200000|2023-08-17 16:20:00|1338|1336.8|1339.5|1338.3|1339.6|1338.4|1338|1336.8|367
1692289500000|2023-08-17 16:25:00|1339.3|1338.1|1339.3|1338.1|1340.6|1339.4|1338.9|1337.7|456
1692289800000|2023-08-17 16:30:00|1339.5|1338.3|1340.1|1338.9|1340.5|1339.3|1339.4|1338.2|648
1692290100000|2023-08-17 16:35:00|1340|1338.8|1340.5|1339.3|1341.6|1340.4|1340|1338.8|294
1692290400000|2023-08-17 16:40:00|1340.3|1339.1|1337.8|1336.6|1340.5|1339.3|1337.6|1336.4|567
1692290700000|2023-08-17 16:45:00|1337.9|1336.7|1336.5|1335.3|1337.9|1336.7|1336.4|1335.2|516
1692291000000|2023-08-17 16:50:00|1336.6|1335.4|1336.9|1335.7|1337.1|1335.9|1336.3|1335.1|289
1692291300000|2023-08-17 16:55:00|1337.1|1335.9|1337.8|1336.6|1337.9|1336.7|1336.6|1335.4|285
1692291600000|2023-08-17 17:00:00|1337.9|1336.7|1337.5|1336.3|1338.9|1337.7|1337.5|1336.3|296
1692291900000|2023-08-17 17:05:00|1337.3|1336.1|1336.4|1335.2|1337.3|1336.1|1336.1|1334.9|341
1692292200000|2023-08-17 17:10:00|1336.2|1335|1336|1334.8|1336.4|1335.2|1335.9|1334.7|536
1692292500000|2023-08-17 17:15:00|1336.1|1334.9|1336.6|1335.4|1336.9|1335.7|1336.1|1334.9|304
1692292800000|2023-08-17 17:20:00|1336.5|1335.3|1335.9|1334.7|1336.8|1335.6|1335.4|1334.2|478
1692293100000|2023-08-17 17:25:00|1335.8|1334.6|1335.4|1334.2|1336.1|1334.9|1335.3|1334.1|382
1692293400000|2023-08-17 17:30:00|1335.3|1334.1|1333.9|1332.7|1335.6|1334.4|1333.8|1332.6|1620
1692293700000|2023-08-17 17:35:00|1334|1332.8|1332.8|1331.6|1334.6|1333.4|1332.2|1331|2029
1692294000000|2023-08-17 17:40:00|1332.9|1331.7|1333.5|1332.3|1333.6|1332.4|1332.5|1331.3|693
1692294300000|2023-08-17 17:45:00|1333.3|1332.1|1333.4|1332.2|1333.5|1332.3|1332.5|1331.3|508
1692294600000|2023-08-17 17:50:00|1333.3|1332.1|1332.8|1331.6|1334.5|1333.3|1332.7|1331.5|963
1692294900000|2023-08-17 17:55:00|1332.9|1331.7|1334.6|1333.4|1334.9|1333.7|1332.8|1331.6|626
1692295200000|2023-08-17 18:00:00|1334.5|1333.3|1333.5|1332.3|1334.5|1333.3|1332.8|1331.6|724
1692295500000|2023-08-17 18:05:00|1333.4|1332.2|1335.1|1333.9|1335.1|1333.9|1332.9|1331.7|682
1692295800000|2023-08-17 18:10:00|1335.2|1334|1335|1333.8|1335.6|1334.4|1334.6|1333.4|1721
1692296100000|2023-08-17 18:15:00|1335.1|1333.9|1336.2|1335|1336.6|1335.4|1335|1333.8|1154
1692316800000|2023-08-18 00:00:00|1337.8|1336.6|1338.6|1337.4|1340.2|1339|1337.3|1336.1|560
1692317100000|2023-08-18 00:05:00|1338.5|1337.3|1339.3|1338.1|1339.6|1338.4|1338.5|1337.3|160
1692317400000|2023-08-18 00:10:00|1339.5|1338.3|1340.4|1339.2|1340.5|1339.3|1339.5|1338.3|73
1692317700000|2023-08-18 00:15:00|1340.3|1339.1|1340.8|1339.6|1341.8|1340.6|1340.3|1339.1|117
1692318000000|2023-08-18 00:20:00|1341|1339.8|1341.3|1340.1|1341.8|1340.6|1341|1339.8|47
1692318300000|2023-08-18 00:25:00|1341.4|1340.2|1343.3|1342.1|1343.3|1342.1|1341.3|1340.1|148
1692318600000|2023-08-18 00:30:00|1343.1|1341.9|1342.8|1341.6|1343.1|1341.9|1341.9|1340.7|99
1692318900000|2023-08-18 00:35:00|1343.1|1341.9|1343.4|1342.2|1343.7|1342.5|1343.1|1341.9|54
1692319200000|2023-08-18 00:40:00|1343.5|1342.3|1343.5|1342.3|1344.5|1343.3|1343.5|1342.3|1109
1692319500000|2023-08-18 00:45:00|1343.4|1342.2|1344|1342.8|1344.2|1343|1343.4|1342.2|48
1692319800000|2023-08-18 00:50:00|1344.2|1343|1344.3|1343.1|1344.4|1343.2|1344|1342.8|55
1692320100000|2023-08-18 00:55:00|1344.4|1343.2|1343.8|1342.6|1344.5|1343.3|1343.3|1342.1|37
1692320400000|2023-08-18 01:00:00|1343.9|1342.7|1349.4|1348.2|1349.5|1348.3|1343.9|1342.7|932
1692320700000|2023-08-18 01:05:00|1349.3|1348.1|1350|1348.8|1351.5|1350.3|1349|1347.8|609
1692321000000|2023-08-18 01:10:00|1349.9|1348.7|1347.6|1346.4|1350.9|1349.7|1347.6|1346.4|454
1692321300000|2023-08-18 01:15:00|1347.7|1346.5|1349.2|1348|1350|1348.8|1347.7|1346.5|220
1692321600000|2023-08-18 01:20:00|1349.1|1347.9|1348.7|1347.5|1349.2|1348|1346.7|1345.5|191
1692321900000|2023-08-18 01:25:00|1348.6|1347.4|1347.2|1346|1348.7|1347.5|1346.2|1345|74
1692322200000|2023-08-18 01:30:00|1347.3|1346.1|1348.5|1347.3|1349.2|1348|1347|1345.8|103
1692322500000|2023-08-18 01:35:00|1348.4|1347.2|1351|1349.8|1351|1349.8|1348|1346.8|292
1692322800000|2023-08-18 01:40:00|1351.2|1350|1350.2|1349|1351.2|1350|1349.4|1348.2|138
1692323100000|2023-08-18 01:45:00|1350.3|1349.1|1349.2|1348|1350.5|1349.3|1348.7|1347.5|169
1692323400000|2023-08-18 01:50:00|1349.5|1348.3|1351|1349.8|1351.2|1350|1349.5|1348.3|142
1692323700000|2023-08-18 01:55:00|1350.9|1349.7|1350.2|1349|1350.9|1349.7|1349.7|1348.5|184
1692324000000|2023-08-18 02:00:00|1350.4|1349.2|1351.6|1350.4|1351.7|1350.5|1349.9|1348.7|130
1692324300000|2023-08-18 02:05:00|1351.7|1350.5|1351.6|1350.4|1351.8|1350.6|1351.2|1350|125
1692324600000|2023-08-18 02:10:00|1351.5|1350.3|1351.7|1350.5|1352|1350.8|1351.2|1350|87
1692324900000|2023-08-18 02:15:00|1351.6|1350.4|1352.4|1351.2|1352.7|1351.5|1351.4|1350.2|181
1692325200000|2023-08-18 02:20:00|1352.2|1351|1351.5|1350.3|1353|1351.8|1351.2|1350|255
1692325500000|2023-08-18 02:25:00|1351.3|1350.1|1350.7|1349.5|1351.4|1350.2|1350.2|1349|63
1692325800000|2023-08-18 02:30:00|1350.6|1349.4|1350.4|1349.2|1351.2|1350|1350.2|1349|189
1692326100000|2023-08-18 02:35:00|1350.3|1349.1|1350.8|1349.6|1351.2|1350|1350.2|1349|285
1692326400000|2023-08-18 02:40:00|1350.7|1349.5|1352|1350.8|1352.2|1351|1350.7|1349.5|62
1692326700000|2023-08-18 02:45:00|1351.9|1350.7|1351.7|1350.5|1352|1350.8|1351.5|1350.3|216
1692327000000|2023-08-18 02:50:00|1351.6|1350.4|1352|1350.8|1352|1350.8|1351.2|1350|46
1692327300000|2023-08-18 02:55:00|1352.2|1351|1352.7|1351.5|1353.8|1352.6|1352|1350.8|327
1692327600000|2023-08-18 03:00:00|1352.6|1351.4|1354|1352.8|1354.4|1353.2|1352|1350.8|427
1692327900000|2023-08-18 03:05:00|1354.1|1352.9|1352.2|1351|1354.2|1353|1351.9|1350.7|149
1692328200000|2023-08-18 03:10:00|1352.3|1351.1|1351.7|1350.5|1352.6|1351.4|1351.5|1350.3|87
1692328500000|2023-08-18 03:15:00|1351.8|1350.6|1351.4|1350.2|1352.2|1351|1351.4|1350.2|58
1692328800000|2023-08-18 03:20:00|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.2|1350|40
1692329100000|2023-08-18 03:25:00|1351.7|1350.5|1352|1350.8|1352.5|1351.3|1351.4|1350.2|48
1692329400000|2023-08-18 03:30:00|1351.9|1350.7|1351.5|1350.3|1352.2|1351|1351.5|1350.3|27
1692329700000|2023-08-18 03:35:00|1351.4|1350.2|1351.4|1350.2|1351.6|1350.4|1351.3|1350.1|10
1692330000000|2023-08-18 03:40:00|1350.9|1349.7|1350.7|1349.5|1351.5|1350.3|1350.6|1349.4|56
1692330300000|2023-08-18 03:45:00|1350.6|1349.4|1349.7|1348.5|1350.6|1349.4|1349.7|1348.5|76
1692330600000|2023-08-18 03:50:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|11
1692330900000|2023-08-18 03:55:00|1350.2|1349|1350.2|1349|1350.4|1349.2|1350.1|1348.9|25
1692331200000|2023-08-18 04:00:00|1350.3|1349.1|1350.2|1349|1350.7|1349.5|1350.1|1348.9|21
1692331500000|2023-08-18 04:05:00|1350.1|1348.9|1350|1348.8|1350.2|1349|1349.8|1348.6|8
1692331800000|2023-08-18 04:10:00|1349.9|1348.7|1350|1348.8|1350.1|1348.9|1349.7|1348.5|5
1692332100000|2023-08-18 04:15:00|1349.9|1348.7|1349.7|1348.5|1350|1348.8|1349.7|1348.5|92
1692332400000|2023-08-18 04:20:00|1350|1348.8|1350|1348.8|1350.4|1349.2|1349.8|1348.6|25
1692332700000|2023-08-18 04:25:00|1350.2|1349|1350|1348.8|1350.2|1349|1349.8|1348.6|16
1692333000000|2023-08-18 04:30:00|1350.2|1349|1349.8|1348.6|1350.5|1349.3|1349.8|1348.6|7
1692333300000|2023-08-18 04:35:00|1349.7|1348.5|1349.7|1348.5|1350|1348.8|1349.7|1348.5|15
1692333600000|2023-08-18 04:40:00|||||||||42
1692333900000|2023-08-18 04:45:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.7|1348.5|11
1692334200000|2023-08-18 04:50:00|1349.9|1348.7|1349.7|1348.5|1350|1348.8|1349.7|1348.5|2
1692334500000|2023-08-18 04:55:00|1349|1347.8|1349|1347.8|1349.4|1348.2|1348.6|1347.4|84
1692334800000|2023-08-18 05:00:00|1349.1|1347.9|1349|1347.8|1349.2|1348|1348.7|1347.5|31
1692335100000|2023-08-18 05:05:00|1348.8|1347.6|1349.6|1348.4|1349.7|1348.5|1348.7|1347.5|548
1692335400000|2023-08-18 05:10:00|1349.7|1348.5|1349.1|1347.9|1350.5|1349.3|1349.1|1347.9|74
1692335700000|2023-08-18 05:15:00|1349.3|1348.1|1348.6|1347.4|1349.3|1348.1|1348.6|1347.4|23
1692336000000|2023-08-18 05:20:00|1348.8|1347.6|1349|1347.8|1349.7|1348.5|1348.6|1347.4|69
1692336300000|2023-08-18 05:25:00|1348.9|1347.7|1349.3|1348.1|1349.5|1348.3|1348.9|1347.7|18
1692336600000|2023-08-18 05:30:00|1349.4|1348.2|1348.9|1347.7|1350.6|1349.4|1348.6|1347.4|78
1692336900000|2023-08-18 05:35:00|1349|1347.8|1351.3|1350.1|1353|1351.8|1348.9|1347.7|493
1692337200000|2023-08-18 05:40:00|1351|1349.8|1353.4|1352.2|1353.9|1352.7|1350.9|1349.7|255
1692337500000|2023-08-18 05:45:00|1353.6|1352.4|1353.1|1351.9|1354|1352.8|1352.9|1351.7|333
1692337800000|2023-08-18 05:50:00|1353.2|1352|1353.3|1352.1|1354.2|1353|1353|1351.8|150
1692338100000|2023-08-18 05:55:00|1353.2|1352|1354.1|1352.9|1354.1|1352.9|1353.2|1352|59
1692338400000|2023-08-18 06:00:00|1354.2|1353|1353.9|1352.7|1354.2|1353|1353.5|1352.3|52
1692338700000|2023-08-18 06:05:00|1353.8|1352.6|1352.6|1351.4|1353.8|1352.6|1352.1|1350.9|102
1692339000000|2023-08-18 06:10:00|1352.5|1351.3|1352.8|1351.6|1353|1351.8|1352.4|1351.2|61
1692339300000|2023-08-18 06:15:00|1352.7|1351.5|1351.8|1350.6|1352.8|1351.6|1351.4|1350.2|113
1692339600000|2023-08-18 06:20:00|1351.7|1350.5|1353.2|1352|1353.9|1352.7|1351.6|1350.4|383
1692339900000|2023-08-18 06:25:00|1353.3|1352.1|1354.8|1353.6|1354.8|1353.6|1353.1|1351.9|192
1692340200000|2023-08-18 06:30:00|1354.7|1353.5|1354|1352.8|1354.8|1353.6|1353.5|1352.3|144
1692340500000|2023-08-18 06:35:00|1354.2|1353|1353.1|1351.9|1354.2|1353|1352.2|1351|272
1692340800000|2023-08-18 06:40:00|1353.2|1352|1353.8|1352.6|1354.5|1353.3|1353|1351.8|220
1692341100000|2023-08-18 06:45:00|1353.7|1352.5|1354.4|1353.2|1354.5|1353.3|1353.7|1352.5|313
1692341400000|2023-08-18 06:50:00|1354.3|1353.1|1354.6|1353.4|1354.9|1353.7|1354.2|1353|187
1692341700000|2023-08-18 06:55:00|1354.5|1353.3|1354|1352.8|1354.7|1353.5|1353.7|1352.5|426
1692342000000|2023-08-18 07:00:00|1353.9|1352.7|1349.5|1348.3|1353.9|1352.7|1349.3|1348.1|658
1692342300000|2023-08-18 07:05:00|1349.6|1348.4|1350.6|1349.4|1350.8|1349.6|1349.3|1348.1|217
1692342600000|2023-08-18 07:10:00|1350.4|1349.2|1349|1347.8|1350.4|1349.2|1348.6|1347.4|120
1692342900000|2023-08-18 07:15:00|1349.1|1347.9|1350.5|1349.3|1350.5|1349.3|1348.5|1347.3|80
1692343200000|2023-08-18 07:20:00|1350.4|1349.2|1348.7|1347.5|1350.6|1349.4|1348.7|1347.5|47
1692343500000|2023-08-18 07:25:00|1348.8|1347.6|1349.4|1348.2|1349.9|1348.7|1348.8|1347.6|66
1692343800000|2023-08-18 07:30:00|1349.3|1348.1|1348.6|1347.4|1349.9|1348.7|1348.6|1347.4|68
1692344100000|2023-08-18 07:35:00|1348.7|1347.5|1348.2|1347|1349.1|1347.9|1348.2|1347|57
1692344400000|2023-08-18 07:40:00|1348.3|1347.1|1348.3|1347.1|1348.6|1347.4|1348.1|1346.9|131
1692344700000|2023-08-18 07:45:00|1348.4|1347.2|1348.5|1347.3|1349.1|1347.9|1348.1|1346.9|129
1692345000000|2023-08-18 07:50:00|1348.4|1347.2|1349.9|1348.7|1349.9|1348.7|1348|1346.8|41
1692345300000|2023-08-18 07:55:00|1349.8|1348.6|1348.7|1347.5|1349.8|1348.6|1348.6|1347.4|69
1692345600000|2023-08-18 08:00:00|1348.6|1347.4|1350.6|1349.4|1351.1|1349.9|1348.6|1347.4|50
1692345900000|2023-08-18 08:05:00|1350.4|1349.2|1349.7|1348.5|1350.4|1349.2|1349.1|1347.9|63
1692346200000|2023-08-18 08:10:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.5|1348.3|15
1692346500000|2023-08-18 08:15:00|1350.1|1348.9|1349.4|1348.2|1350.1|1348.9|1348.9|1347.7|90
1692346800000|2023-08-18 08:20:00|1349.3|1348.1|1348.8|1347.6|1349.6|1348.4|1348.6|1347.4|46
1692347100000|2023-08-18 08:25:00|1348.9|1347.7|1348.8|1347.6|1349.3|1348.1|1348.4|1347.2|38
1692347400000|2023-08-18 08:30:00|1348.9|1347.7|1348.8|1347.6|1349.1|1347.9|1348.5|1347.3|59
1692347700000|2023-08-18 08:35:00|1348.7|1347.5|1347.6|1346.4|1348.7|1347.5|1347.4|1346.2|310
1692348000000|2023-08-18 08:40:00|1347.2|1346|1346.4|1345.2|1347.4|1346.2|1345.5|1344.3|640
1692348300000|2023-08-18 08:45:00|1346.6|1345.4|1346.4|1345.2|1346.9|1345.7|1345.9|1344.7|70
1692348600000|2023-08-18 08:50:00|1346.2|1345|1347.3|1346.1|1347.7|1346.5|1346.2|1345|172
1692348900000|2023-08-18 08:55:00|1347.4|1346.2|1348.3|1347.1|1348.4|1347.2|1347.4|1346.2|72
1692349200000|2023-08-18 09:00:00|1348.4|1347.2|1348.5|1347.3|1348.9|1347.7|1348.4|1347.2|82
1692349500000|2023-08-18 09:05:00|1348.6|1347.4|1347.9|1346.7|1349.7|1348.5|1347.8|1346.6|55
1692349800000|2023-08-18 09:10:00|1348|1346.8|1347.1|1345.9|1348.1|1346.9|1347.1|1345.9|28
1692350100000|2023-08-18 09:15:00|1347|1345.8|1346.7|1345.5|1347|1345.8|1346.7|1345.5|55
1692350400000|2023-08-18 09:20:00|1346.4|1345.2|1347|1345.8|1347.2|1346|1345.9|1344.7|230
1692350700000|2023-08-18 09:25:00|1347.1|1345.9|1346.4|1345.2|1347.4|1346.2|1346.4|1345.2|271
1692351000000|2023-08-18 09:30:00|1346.1|1344.9|1346.5|1345.3|1346.6|1345.4|1345.2|1344|56
1692351300000|2023-08-18 09:35:00|1346.6|1345.4|1347|1345.8|1347|1345.8|1346.2|1345|31
1692351600000|2023-08-18 09:40:00|1346.9|1345.7|1346.7|1345.5|1347.9|1346.7|1346.2|1345|61
1692351900000|2023-08-18 09:45:00|1346.8|1345.6|1346.4|1345.2|1346.9|1345.7|1345.9|1344.7|16
1692352200000|2023-08-18 09:50:00|1346.3|1345.1|1347|1345.8|1347.1|1345.9|1346.2|1345|46
1692352500000|2023-08-18 09:55:00|1347.1|1345.9|1347.2|1346|1347.6|1346.4|1347.1|1345.9|45
1692352800000|2023-08-18 10:00:00|1347.1|1345.9|1346.6|1345.4|1347.4|1346.2|1345.9|1344.7|195
1692353100000|2023-08-18 10:05:00|1346.7|1345.5|1345.9|1344.7|1346.9|1345.7|1345.9|1344.7|46
1692353400000|2023-08-18 10:10:00|1346.1|1344.9|1347.1|1345.9|1347.3|1346.1|1345.9|1344.7|32
1692353700000|2023-08-18 10:15:00|1347|1345.8|1347.4|1346.2|1347.7|1346.5|1346.9|1345.7|164
1692354000000|2023-08-18 10:20:00|1347.5|1346.3|1347.2|1346|1347.6|1346.4|1347.1|1345.9|25
1692354300000|2023-08-18 10:25:00|1347.3|1346.1|1347.1|1345.9|1347.6|1346.4|1346.9|1345.7|59
1692354600000|2023-08-18 10:30:00|1347.2|1346|1347.1|1345.9|1347.6|1346.4|1347.1|1345.9|20
1692354900000|2023-08-18 10:35:00|1347.2|1346|1347.8|1346.6|1347.8|1346.6|1347.1|1345.9|30
1692355200000|2023-08-18 10:40:00|1347.9|1346.7|1348.5|1347.3|1348.6|1347.4|1347.9|1346.7|25
1692355500000|2023-08-18 10:45:00|1348.6|1347.4|1349|1347.8|1349.1|1347.9|1348.5|1347.3|87
1692355800000|2023-08-18 10:50:00|1349.1|1347.9|1348.4|1347.2|1349.5|1348.3|1348.1|1346.9|42
1692356100000|2023-08-18 10:55:00|1348.5|1347.3|1348.1|1346.9|1348.8|1347.6|1348.1|1346.9|21
1692356400000|2023-08-18 11:00:00|1347.8|1346.6|1348.8|1347.6|1348.8|1347.6|1347.7|1346.5|59
1692356700000|2023-08-18 11:05:00|1348.9|1347.7|1349.3|1348.1|1349.5|1348.3|1348.9|1347.7|49
1692357000000|2023-08-18 11:10:00|1349.2|1348|1349.2|1348|1349.3|1348.1|1349|1347.8|12
1692357300000|2023-08-18 11:15:00|1349.1|1347.9|1349.2|1348|1349.5|1348.3|1349.1|1347.9|26
1692357600000|2023-08-18 11:20:00|1349.1|1347.9|1349.1|1347.9|1350.3|1349.1|1348.8|1347.6|67
1692357900000|2023-08-18 11:25:00|1349.2|1348|1350.6|1349.4|1351|1349.8|1349.2|1348|80
1692358200000|2023-08-18 11:30:00|1350.5|1349.3|1351|1349.8|1351.2|1350|1350.2|1349|85
1692358500000|2023-08-18 11:35:00|1350.8|1349.6|1349.5|1348.3|1351|1349.8|1349.5|1348.3|39
1692358800000|2023-08-18 11:40:00|1349.3|1348.1|1349.8|1348.6|1349.8|1348.6|1349.1|1347.9|40
1692359100000|2023-08-18 11:45:00|1350|1348.8|1349.7|1348.5|1350.3|1349.1|1349.5|1348.3|34
1692359400000|2023-08-18 11:50:00|1349.8|1348.6|1349.5|1348.3|1350|1348.8|1349.3|1348.1|35
1692359700000|2023-08-18 11:55:00|1349.6|1348.4|1349.8|1348.6|1350.3|1349.1|1349.3|1348.1|169
1692360000000|2023-08-18 12:00:00|1349.5|1348.3|1349.1|1347.9|1349.8|1348.6|1349|1347.8|167
1692360300000|2023-08-18 12:05:00|1349|1347.8|1349.3|1348.1|1349.5|1348.3|1348.3|1347.1|281
1692360600000|2023-08-18 12:10:00|1349.5|1348.3|1350.1|1348.9|1350.5|1349.3|1349.2|1348|374
1692360900000|2023-08-18 12:15:00|1350.2|1349|1349.9|1348.7|1350.8|1349.6|1349.8|1348.6|226
1692361200000|2023-08-18 12:20:00|1349.8|1348.6|1350|1348.8|1351.5|1350.3|1349.8|1348.6|380
1692361500000|2023-08-18 12:25:00|1349.8|1348.6|1349.7|1348.5|1350.8|1349.6|1349.5|1348.3|399
1692361800000|2023-08-18 12:30:00|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1349.4|1348.2|186
1692362100000|2023-08-18 12:35:00|1349.6|1348.4|1350.1|1348.9|1350.3|1349.1|1349.6|1348.4|115
1692362400000|2023-08-18 12:40:00|1350|1348.8|1350.9|1349.7|1352|1350.8|1349.6|1348.4|281
1692365400000|2023-08-18 13:30:00|1351.6|1350.4|1349.9|1348.7|1352.4|1351.2|1348.6|1347.4|2575
1692365700000|2023-08-18 13:35:00|1350.1|1348.9|1353.7|1352.5|1354.6|1353.4|1349.3|1348.1|2194
1692366000000|2023-08-18 13:40:00|1353.8|1352.6|1356.1|1354.9|1357.5|1356.3|1353.2|1352|2155
1692366300000|2023-08-18 13:45:00|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1354.4|1353.2|1657
1692366600000|2023-08-18 13:50:00|1356.1|1354.9|1357|1355.8|1357.1|1355.9|1355.1|1353.9|1046
1692366900000|2023-08-18 13:55:00|1357.1|1355.9|1358.1|1356.9|1358.4|1357.2|1356.1|1354.9|1358
1692367200000|2023-08-18 14:00:00|1358.2|1357|1358.1|1356.9|1359|1357.8|1356.9|1355.7|1194
1692367500000|2023-08-18 14:05:00|1358.2|1357|1358.6|1357.4|1358.9|1357.7|1357.5|1356.3|840
1692367800000|2023-08-18 14:10:00|1358.7|1357.5|1356.9|1355.7|1358.9|1357.7|1356.4|1355.2|1193
1692368100000|2023-08-18 14:15:00|1356.7|1355.5|1355.8|1354.6|1356.9|1355.7|1354.6|1353.4|627
1692368400000|2023-08-18 14:20:00|1355.9|1354.7|1354|1352.8|1356|1354.8|1353.1|1351.9|1072
1692368700000|2023-08-18 14:25:00|1354.1|1352.9|1352.8|1351.6|1354.2|1353|1352.4|1351.2|731
1692369000000|2023-08-18 14:30:00|1352.9|1351.7|1353.2|1352|1353.5|1352.3|1351.9|1350.7|944
1692369300000|2023-08-18 14:35:00|1353.1|1351.9|1354.2|1353|1354.8|1353.6|1352.4|1351.2|783
1692369600000|2023-08-18 14:40:00|1354|1352.8|1353.9|1352.7|1354.5|1353.3|1352.2|1351|760
1692369900000|2023-08-18 14:45:00|1353.6|1352.4|1351.5|1350.3|1353.9|1352.7|1351.2|1350|1008
1692370200000|2023-08-18 14:50:00|1351.7|1350.5|1352|1350.8|1352.7|1351.5|1351.5|1350.3|512
1692370500000|2023-08-18 14:55:00|1351.7|1350.5|1352.5|1351.3|1352.8|1351.6|1351.2|1350|488
1692370800000|2023-08-18 15:00:00|1352.7|1351.5|1353.5|1352.3|1353.5|1352.3|1351.7|1350.5|543
1692371100000|2023-08-18 15:05:00|1353.7|1352.5|1351.8|1350.6|1354.3|1353.1|1351.2|1350|393
1692371400000|2023-08-18 15:10:00|1351.7|1350.5|1353.2|1352|1353.7|1352.5|1351.7|1350.5|602
1692371700000|2023-08-18 15:15:00|1353.4|1352.2|1355.4|1354.2|1355.7|1354.5|1353.4|1352.2|544
1692372000000|2023-08-18 15:20:00|1355.5|1354.3|1356.7|1355.5|1356.7|1355.5|1354.9|1353.7|661
1692372300000|2023-08-18 15:25:00|1356.6|1355.4|1356.4|1355.2|1357|1355.8|1355.7|1354.5|552
1692372600000|2023-08-18 15:30:00|1356.6|1355.4|1355.3|1354.1|1357|1355.8|1355.1|1353.9|542
1692372900000|2023-08-18 15:35:00|1355.4|1354.2|1355.6|1354.4|1356.9|1355.7|1355.2|1354|379
1692373200000|2023-08-18 15:40:00|1355.5|1354.3|1356.2|1355|1356.6|1355.4|1355.5|1354.3|402
1692373500000|2023-08-18 15:45:00|1356.1|1354.9|1357.7|1356.5|1358.9|1357.7|1356.1|1354.9|1024
1692373800000|2023-08-18 15:50:00|1357.6|1356.4|1359.6|1358.4|1360.4|1359.2|1357.6|1356.4|822
1692374100000|2023-08-18 15:55:00|1359.9|1358.7|1357.9|1356.7|1359.9|1358.7|1357.6|1356.4|705
1692374400000|2023-08-18 16:00:00|1358|1356.8|1356.9|1355.7|1358.6|1357.4|1356.9|1355.7|535
1692374700000|2023-08-18 16:05:00|1357|1355.8|1357.9|1356.7|1358.2|1357|1356.8|1355.6|527
1692375000000|2023-08-18 16:10:00|1357.8|1356.6|1357.3|1356.1|1357.9|1356.7|1356.4|1355.2|627
1692375300000|2023-08-18 16:15:00|1357.4|1356.2|1356.7|1355.5|1358.6|1357.4|1356.6|1355.4|550
1692375600000|2023-08-18 16:20:00|1356.4|1355.2|1357.2|1356|1358.1|1356.9|1356.4|1355.2|512
1692375900000|2023-08-18 16:25:00|1357.1|1355.9|1356.8|1355.6|1357.5|1356.3|1356.7|1355.5|383
1692376200000|2023-08-18 16:30:00|1356.9|1355.7|1356|1354.8|1356.9|1355.7|1355.7|1354.5|461
1692376500000|2023-08-18 16:35:00|1355.8|1354.6|1355.5|1354.3|1356|1354.8|1355.3|1354.1|519
1692376800000|2023-08-18 16:40:00|1355.4|1354.2|1354.9|1353.7|1355.7|1354.5|1354.6|1353.4|446
1692377100000|2023-08-18 16:45:00|1354.8|1353.6|1354.2|1353|1355|1353.8|1354|1352.8|321
1692377400000|2023-08-18 16:50:00|1354.3|1353.1|1354.8|1353.6|1355|1353.8|1354|1352.8|796
1692377700000|2023-08-18 16:55:00|1354.7|1353.5|1355.1|1353.9|1355.8|1354.6|1354.5|1353.3|619
1692378000000|2023-08-18 17:00:00|1355.2|1354|1355|1353.8|1355.9|1354.7|1354.4|1353.2|536
1692378300000|2023-08-18 17:05:00|1354.9|1353.7|1355.2|1354|1356|1354.8|1354.8|1353.6|481
1692378600000|2023-08-18 17:10:00|1355.1|1353.9|1355|1353.8|1355.5|1354.3|1354.7|1353.5|218
1692378900000|2023-08-18 17:15:00|1355.1|1353.9|1355.7|1354.5|1356.2|1355|1354.7|1353.5|544
1692379200000|2023-08-18 17:20:00|1355.9|1354.7|1355.7|1354.5|1356.3|1355.1|1355.2|1354|517
1692379500000|2023-08-18 17:25:00|1356|1354.8|1357.7|1356.5|1357.9|1356.7|1355.8|1354.6|878
1692379800000|2023-08-18 17:30:00|1357.9|1356.7|1359.3|1358.1|1359.5|1358.3|1357.9|1356.7|686
1692380100000|2023-08-18 17:35:00|1359.4|1358.2|1359.4|1358.2|1360|1358.8|1359.1|1357.9|741
1692380400000|2023-08-18 17:40:00|1359.5|1358.3|1358.1|1356.9|1359.6|1358.4|1357.8|1356.6|573
1692380700000|2023-08-18 17:45:00|1358.2|1357|1358.1|1356.9|1359.5|1358.3|1358.1|1356.9|434
1692381000000|2023-08-18 17:50:00|1358.2|1357|1357.6|1356.4|1358.7|1357.5|1357.1|1355.9|483
1692381300000|2023-08-18 17:55:00|1357.7|1356.5|1357.5|1356.3|1358|1356.8|1357.2|1356|769
1692381600000|2023-08-18 18:00:00|1357.6|1356.4|1356.4|1355.2|1357.9|1356.7|1356.4|1355.2|717
1692381900000|2023-08-18 18:05:00|1356.5|1355.3|1357.2|1356|1357.5|1356.3|1356.5|1355.3|1063
1692382200000|2023-08-18 18:10:00|1357.3|1356.1|1358.5|1357.3|1358.8|1357.6|1357.2|1356|1766
1692382500000|2023-08-18 18:15:00|1358.6|1357.4|1359|1357.8|1359.1|1357.9|1358.4|1357.2|1311
1692576000000|2023-08-21 00:00:00|1370.6|1369.4|1381.4|1380.2|1381.5|1380.3|1369.7|1368.5|3346
1692576300000|2023-08-21 00:05:00|1381.3|1380.1|1381.2|1380|1381.8|1380.6|1379.9|1378.7|1075
1692576600000|2023-08-21 00:10:00|1381.1|1379.9|1381.7|1380.5|1383|1381.8|1381|1379.8|826
1692576900000|2023-08-21 00:15:00|1381.6|1380.4|1382.1|1380.9|1382.4|1381.2|1380.6|1379.4|448
1692577200000|2023-08-21 00:20:00|1382|1380.8|1382.6|1381.4|1382.9|1381.7|1381.9|1380.7|254
1692577500000|2023-08-21 00:25:00|1382.8|1381.6|1383.6|1382.4|1386|1384.8|1382.7|1381.5|1164
1692577800000|2023-08-21 00:30:00|1383.7|1382.5|1381.6|1380.4|1383.9|1382.7|1381.6|1380.4|538
1692578100000|2023-08-21 00:35:00|1381.1|1379.9|1381.6|1380.4|1381.7|1380.5|1380.1|1378.9|621
1692578400000|2023-08-21 00:40:00|1381.5|1380.3|1380.3|1379.1|1381.5|1380.3|1380.3|1379.1|264
1692578700000|2023-08-21 00:45:00|1380.5|1379.3|1380.3|1379.1|1380.6|1379.4|1379.8|1378.6|292
1692579000000|2023-08-21 00:50:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1379|1377.8|334
1692579300000|2023-08-21 00:55:00|1380.7|1379.5|1380.5|1379.3|1381|1379.8|1380.3|1379.1|175
1692579600000|2023-08-21 01:00:00|1380.2|1379|1380.1|1378.9|1381|1379.8|1377.5|1376.3|918
1692579900000|2023-08-21 01:05:00|1380.5|1379.3|1384|1382.8|1384|1382.8|1380.3|1379.1|351
1692580200000|2023-08-21 01:10:00|1383.8|1382.6|1380.2|1379|1383.8|1382.6|1380.2|1379|435
1692580500000|2023-08-21 01:15:00|1380.1|1378.9|1382|1380.8|1382.2|1381|1380.1|1378.9|195
1692580800000|2023-08-21 01:20:00|1382.1|1380.9|1379.2|1378|1382.7|1381.5|1379.1|1377.9|185
1692581100000|2023-08-21 01:25:00|1379.1|1377.9|1380|1378.8|1380.5|1379.3|1378.9|1377.7|171
1692581400000|2023-08-21 01:30:00|1380.1|1378.9|1380.4|1379.2|1380.9|1379.7|1380|1378.8|119
1692581700000|2023-08-21 01:35:00|1380.3|1379.1|1381|1379.8|1381.4|1380.2|1379.4|1378.2|204
1692582000000|2023-08-21 01:40:00|1381.2|1380|1380.7|1379.5|1381.2|1380|1380.4|1379.2|93
1692582300000|2023-08-21 01:45:00|1380.6|1379.4|1379.3|1378.1|1380.6|1379.4|1378.8|1377.6|231
1692582600000|2023-08-21 01:50:00|1379.6|1378.4|1379.9|1378.7|1380.6|1379.4|1379.5|1378.3|299
1692582900000|2023-08-21 01:55:00|1380|1378.8|1378.2|1377|1380|1378.8|1378|1376.8|76
1692583200000|2023-08-21 02:00:00|1378.1|1376.9|1377.1|1375.9|1378.2|1377|1377|1375.8|142
1692583500000|2023-08-21 02:05:00|1377|1375.8|1377.6|1376.4|1377.8|1376.6|1377|1375.8|193
1692583800000|2023-08-21 02:10:00|1377.5|1376.3|1379.4|1378.2|1379.5|1378.3|1377.5|1376.3|127
1692584100000|2023-08-21 02:15:00|1379.3|1378.1|1378.8|1377.6|1379.5|1378.3|1378.8|1377.6|21
1692584400000|2023-08-21 02:20:00|1378.5|1377.3|1379.3|1378.1|1379.5|1378.3|1378.5|1377.3|29
1692584700000|2023-08-21 02:25:00|1379.5|1378.3|1378.8|1377.6|1379.5|1378.3|1378.7|1377.5|32
1692585000000|2023-08-21 02:30:00|1378.9|1377.7|1378|1376.8|1379.5|1378.3|1377.1|1375.9|160
1692585300000|2023-08-21 02:35:00|1378.1|1376.9|1377.7|1376.5|1378.2|1377|1377.2|1376|127
1692585600000|2023-08-21 02:40:00|1377.8|1376.6|1377|1375.8|1377.8|1376.6|1376.9|1375.7|68
1692585900000|2023-08-21 02:45:00|1377.1|1375.9|1377.8|1376.6|1378|1376.8|1377|1375.8|29
1692586200000|2023-08-21 02:50:00|1377.7|1376.5|1378.4|1377.2|1378.7|1377.5|1377.5|1376.3|101
1692586500000|2023-08-21 02:55:00|1378.5|1377.3|1378.9|1377.7|1379.3|1378.1|1378.5|1377.3|32
1692586800000|2023-08-21 03:00:00|1378.8|1377.6|1378.3|1377.1|1379|1377.8|1378|1376.8|30
1692587100000|2023-08-21 03:05:00|1378.4|1377.2|1379|1377.8|1379.2|1378|1378.3|1377.1|48
1692587400000|2023-08-21 03:10:00|1379.2|1378|1379|1377.8|1379.5|1378.3|1378.9|1377.7|24
1692587700000|2023-08-21 03:15:00|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378|1376.8|12
1692588000000|2023-08-21 03:20:00|1378.7|1377.5|1379.9|1378.7|1380.2|1379|1378.7|1377.5|94
1692588300000|2023-08-21 03:25:00|1380|1378.8|1381.2|1380|1381.2|1380|1380|1378.8|143
1692588600000|2023-08-21 03:30:00|1381.1|1379.9|1380.5|1379.3|1381.2|1380|1380.5|1379.3|16
1692588900000|2023-08-21 03:35:00|1380.4|1379.2|1381.2|1380|1381.2|1380|1380.3|1379.1|74
1692589200000|2023-08-21 03:40:00|1381.1|1379.9|1380.7|1379.5|1381.2|1380|1380.7|1379.5|40
1692589500000|2023-08-21 03:45:00|1380.5|1379.3|1380.8|1379.6|1380.8|1379.6|1380.5|1379.3|17
1692589800000|2023-08-21 03:50:00|1380.7|1379.5|1380.7|1379.5|1381.3|1380.1|1380.5|1379.3|48
1692590100000|2023-08-21 03:55:00|1380.8|1379.6|1380.4|1379.2|1380.8|1379.6|1380.4|1379.2|5
1692590400000|2023-08-21 04:00:00|1380.5|1379.3|1380|1378.8|1380.6|1379.4|1380|1378.8|17
1692590700000|2023-08-21 04:05:00|1380.2|1379|1380|1378.8|1380.3|1379.1|1380|1378.8|8
1692591000000|2023-08-21 04:10:00|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380|1378.8|12
1692591300000|2023-08-21 04:15:00|1380.3|1379.1|1380.8|1379.6|1380.8|1379.6|1380.3|1379.1|13
1692591600000|2023-08-21 04:20:00|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.5|1379.3|5
1692591900000|2023-08-21 04:25:00|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.3|1379.1|5
1692592200000|2023-08-21 04:30:00|1380.5|1379.3|1380.3|1379.1|1380.6|1379.4|1380|1378.8|33
1692592500000|2023-08-21 04:35:00|1380.4|1379.2|1380.6|1379.4|1380.6|1379.4|1380.4|1379.2|3
1692592800000|2023-08-21 04:40:00|1380.5|1379.3|1380|1378.8|1380.6|1379.4|1380|1378.8|17
1692593100000|2023-08-21 04:45:00|1380.1|1378.9|1380.3|1379.1|1380.3|1379.1|1380|1378.8|15
1692593400000|2023-08-21 04:50:00|1380.2|1379|1379.8|1378.6|1380.3|1379.1|1379.8|1378.6|11
1692593700000|2023-08-21 04:55:00|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|37
1692594000000|2023-08-21 05:00:00|1380|1378.8|1380.6|1379.4|1380.9|1379.7|1379.8|1378.6|37
1692594300000|2023-08-21 05:05:00|1380.7|1379.5|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|33
1692594600000|2023-08-21 05:10:00|1380.3|1379.1|1379.8|1378.6|1380.3|1379.1|1379.6|1378.4|33
1692594900000|2023-08-21 05:15:00|1380.1|1378.9|1379.9|1378.7|1380.6|1379.4|1379.9|1378.7|20
1692595200000|2023-08-21 05:20:00|1379.8|1378.6|1379.3|1378.1|1380.1|1378.9|1379.1|1377.9|45
1692595500000|2023-08-21 05:25:00|1379.4|1378.2|1379.6|1378.4|1379.8|1378.6|1379.3|1378.1|67
1692595800000|2023-08-21 05:30:00|1379.7|1378.5|1380.1|1378.9|1380.6|1379.4|1379.7|1378.5|37
1692596100000|2023-08-21 05:35:00|1379.9|1378.7|1380.2|1379|1380.6|1379.4|1379.4|1378.2|152
1692596400000|2023-08-21 05:40:00|1380.3|1379.1|1379.7|1378.5|1380.4|1379.2|1379.6|1378.4|72
1692596700000|2023-08-21 05:45:00|1379.8|1378.6|1379.1|1377.9|1379.9|1378.7|1379.1|1377.9|145
1692597000000|2023-08-21 05:50:00|1379|1377.8|1377.4|1376.2|1379.1|1377.9|1377.2|1376|222
1692597300000|2023-08-21 05:55:00|1377.5|1376.3|1377|1375.8|1377.9|1376.7|1377|1375.8|83
1692597600000|2023-08-21 06:00:00|1376.9|1375.7|1376.5|1375.3|1377.3|1376.1|1376.3|1375.1|86
1692597900000|2023-08-21 06:05:00|1376.4|1375.2|1376.7|1375.5|1376.8|1375.6|1376.1|1374.9|58
1692598200000|2023-08-21 06:10:00|1376.6|1375.4|1376.6|1375.4|1377.1|1375.9|1376.3|1375.1|133
1692598500000|2023-08-21 06:15:00|1376.7|1375.5|1376.8|1375.6|1377.2|1376|1376.6|1375.4|60
1692598800000|2023-08-21 06:20:00|1376.9|1375.7|1377.4|1376.2|1377.5|1376.3|1376.6|1375.4|30
1692599100000|2023-08-21 06:25:00|1377.5|1376.3|1376.1|1374.9|1377.6|1376.4|1376.1|1374.9|125
1692599400000|2023-08-21 06:30:00|1376|1374.8|1376.1|1374.9|1376.4|1375.2|1375.8|1374.6|97
1692599700000|2023-08-21 06:35:00|1376.2|1375|1375.9|1374.7|1376.5|1375.3|1375.8|1374.6|37
1692600000000|2023-08-21 06:40:00|1375.8|1374.6|1376.1|1374.9|1376.1|1374.9|1375.4|1374.2|47
1692600300000|2023-08-21 06:45:00|1376|1374.8|1375.8|1374.6|1376.1|1374.9|1375.1|1373.9|165
1692600600000|2023-08-21 06:50:00|1375.7|1374.5|1375.6|1374.4|1376.2|1375|1375.2|1374|60
1692600900000|2023-08-21 06:55:00|1375.5|1374.3|1375.7|1374.5|1376.6|1375.4|1375.4|1374.2|116
1692601200000|2023-08-21 07:00:00|1375.6|1374.4|1376.1|1374.9|1376.4|1375.2|1375.4|1374.2|36
1692601500000|2023-08-21 07:05:00|1376.2|1375|1375.8|1374.6|1377.5|1376.3|1375.8|1374.6|123
1692601800000|2023-08-21 07:10:00|1375.7|1374.5|1376.6|1375.4|1376.8|1375.6|1375.6|1374.4|78
1692602100000|2023-08-21 07:15:00|1376.7|1375.5|1377.6|1376.4|1378.4|1377.2|1376.6|1375.4|68
1692602400000|2023-08-21 07:20:00|1377.8|1376.6|1376.6|1375.4|1377.9|1376.7|1376.6|1375.4|97
1692602700000|2023-08-21 07:25:00|1376.8|1375.6|1377.1|1375.9|1377.1|1375.9|1376.5|1375.3|78
1692603000000|2023-08-21 07:30:00|1377.3|1376.1|1376.1|1374.9|1377.8|1376.6|1376.1|1374.9|47
1692603300000|2023-08-21 07:35:00|1376|1374.8|1378.6|1377.4|1378.6|1377.4|1376|1374.8|109
1692603600000|2023-08-21 07:40:00|1378.3|1377.1|1378.1|1376.9|1378.4|1377.2|1377.4|1376.2|40
1692603900000|2023-08-21 07:45:00|1378|1376.8|1378.6|1377.4|1378.6|1377.4|1378|1376.8|28
1692604200000|2023-08-21 07:50:00|1379.1|1377.9|1377.9|1376.7|1379.2|1378|1377.6|1376.4|55
1692604500000|2023-08-21 07:55:00|1378|1376.8|1378.6|1377.4|1379.1|1377.9|1377.6|1376.4|69
1692604800000|2023-08-21 08:00:00|1378.8|1377.6|1379.2|1378|1379.3|1378.1|1378.4|1377.2|35
1692605100000|2023-08-21 08:05:00|1379.1|1377.9|1379.3|1378.1|1380.6|1379.4|1379|1377.8|138
1692605400000|2023-08-21 08:10:00|1379.4|1378.2|1379.6|1378.4|1379.8|1378.6|1379.3|1378.1|130
1692605700000|2023-08-21 08:15:00|1379.5|1378.3|1379.3|1378.1|1379.6|1378.4|1379.1|1377.9|34
1692606000000|2023-08-21 08:20:00|1379.2|1378|1379.8|1378.6|1379.9|1378.7|1379.1|1377.9|49
1692606300000|2023-08-21 08:25:00|1379.7|1378.5|1379.7|1378.5|1379.9|1378.7|1379.3|1378.1|102
1692606600000|2023-08-21 08:30:00|1379.8|1378.6|1378.9|1377.7|1380.3|1379.1|1378.6|1377.4|209
1692606900000|2023-08-21 08:35:00|1378.8|1377.6|1378.3|1377.1|1379.3|1378.1|1378.3|1377.1|52
1692607200000|2023-08-21 08:40:00|1378.5|1377.3|1379.1|1377.9|1379.4|1378.2|1378.4|1377.2|80
1692607500000|2023-08-21 08:45:00|1379|1377.8|1379.6|1378.4|1379.6|1378.4|1378.3|1377.1|82
1692607800000|2023-08-21 08:50:00|1379.8|1378.6|1379.1|1377.9|1379.8|1378.6|1379|1377.8|30
1692608100000|2023-08-21 08:55:00|1378.6|1377.4|1379.3|1378.1|1379.3|1378.1|1378.4|1377.2|60
1692608400000|2023-08-21 09:00:00|1379.2|1378|1379.9|1378.7|1380.2|1379|1378.9|1377.7|113
1692608700000|2023-08-21 09:05:00|1379.8|1378.6|1380.9|1379.7|1381.1|1379.9|1379.5|1378.3|73
1692609000000|2023-08-21 09:10:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1380.5|1379.3|45
1692609300000|2023-08-21 09:15:00|1381.3|1380.1|1380.8|1379.6|1381.6|1380.4|1380.6|1379.4|96
1692609600000|2023-08-21 09:20:00|1380.9|1379.7|1382.8|1381.6|1382.8|1381.6|1380.7|1379.5|197
1692609900000|2023-08-21 09:25:00|1382.6|1381.4|1382.4|1381.2|1382.7|1381.5|1382.3|1381.1|63
1692610200000|2023-08-21 09:30:00|1382.3|1381.1|1382.5|1381.3|1382.6|1381.4|1382.3|1381.1|50
1692610500000|2023-08-21 09:35:00|1382.4|1381.2|1382.3|1381.1|1382.8|1381.6|1382.3|1381.1|157
1692610800000|2023-08-21 09:40:00|1381.8|1380.6|1381.9|1380.7|1382.8|1381.6|1381.8|1380.6|140
1692611100000|2023-08-21 09:45:00|1382|1380.8|1382.3|1381.1|1382.5|1381.3|1381.7|1380.5|47
1692611400000|2023-08-21 09:50:00|1382.2|1381|1381.2|1380|1382.3|1381.1|1381.1|1379.9|25
1692611700000|2023-08-21 09:55:00|1381.3|1380.1|1381.6|1380.4|1381.6|1380.4|1381|1379.8|55
1692612000000|2023-08-21 10:00:00|1381.5|1380.3|1381.5|1380.3|1381.8|1380.6|1381.3|1380.1|35
1692612300000|2023-08-21 10:05:00|1381.6|1380.4|1382.6|1381.4|1382.6|1381.4|1381.6|1380.4|48
1692612600000|2023-08-21 10:10:00|1382.8|1381.6|1382.4|1381.2|1383.5|1382.3|1382.3|1381.1|87
1692612900000|2023-08-21 10:15:00|1382.3|1381.1|1382.3|1381.1|1382.8|1381.6|1382.1|1380.9|31
1692613200000|2023-08-21 10:20:00|1382.2|1381|1382.6|1381.4|1382.8|1381.6|1382.1|1380.9|21
1692613500000|2023-08-21 10:25:00|1382.5|1381.3|1382.1|1380.9|1382.6|1381.4|1382.1|1380.9|24
1692613800000|2023-08-21 10:30:00|1382.3|1381.1|1382.3|1381.1|1382.4|1381.2|1382|1380.8|19
1692614100000|2023-08-21 10:35:00|1382.4|1381.2|1382.3|1381.1|1382.9|1381.7|1382.2|1381|48
1692614400000|2023-08-21 10:40:00|1382.4|1381.2|1381.7|1380.5|1382.4|1381.2|1381.1|1379.9|82
1692614700000|2023-08-21 10:45:00|1381.8|1380.6|1382.1|1380.9|1382.6|1381.4|1381.8|1380.6|18
1692615000000|2023-08-21 10:50:00|1381.6|1380.4|1381.3|1380.1|1381.6|1380.4|1381|1379.8|35
1692615300000|2023-08-21 10:55:00|1381.2|1380|1381|1379.8|1381.6|1380.4|1381|1379.8|33
1692615600000|2023-08-21 11:00:00|1381.1|1379.9|1381.6|1380.4|1381.6|1380.4|1381|1379.8|39
1692615900000|2023-08-21 11:05:00|1381.3|1380.1|1380.6|1379.4|1381.4|1380.2|1380|1378.8|84
1692616200000|2023-08-21 11:10:00|1380.8|1379.6|1380.8|1379.6|1381.3|1380.1|1380.6|1379.4|68
1692616500000|2023-08-21 11:15:00|1380.9|1379.7|1381.1|1379.9|1381.4|1380.2|1380.6|1379.4|43
1692616800000|2023-08-21 11:20:00|1381.3|1380.1|1381.1|1379.9|1382.1|1380.9|1380.9|1379.7|75
1692617100000|2023-08-21 11:25:00|1381|1379.8|1381.1|1379.9|1381.3|1380.1|1380.8|1379.6|15
1692617400000|2023-08-21 11:30:00|1381.2|1380|1380.4|1379.2|1381.8|1380.6|1380.3|1379.1|82
1692617700000|2023-08-21 11:35:00|1380.3|1379.1|1380.4|1379.2|1381|1379.8|1379.4|1378.2|97
1692618000000|2023-08-21 11:40:00|1380.6|1379.4|1381.3|1380.1|1381.4|1380.2|1380.1|1378.9|61
1692618300000|2023-08-21 11:45:00|1381.2|1380|1382.3|1381.1|1382.3|1381.1|1381.1|1379.9|93
1692618600000|2023-08-21 11:50:00|1382.2|1381|1382|1380.8|1382.8|1381.6|1382|1380.8|90
1692618900000|2023-08-21 11:55:00|1381.9|1380.7|1382.3|1381.1|1382.3|1381.1|1381.8|1380.6|80
1692619200000|2023-08-21 12:00:00|1382.4|1381.2|1382.2|1381|1382.7|1381.5|1382|1380.8|118
1692619500000|2023-08-21 12:05:00|1382.3|1381.1|1381.8|1380.6|1382.3|1381.1|1381.1|1379.9|117
1692619800000|2023-08-21 12:10:00|1381.9|1380.7|1380.1|1378.9|1381.9|1380.7|1380.1|1378.9|239
1692620100000|2023-08-21 12:15:00|1380.2|1379|1380.1|1378.9|1380.6|1379.4|1379.8|1378.6|152
1692620400000|2023-08-21 12:20:00|1380.2|1379|1380.5|1379.3|1380.8|1379.6|1379.6|1378.4|461
1692620700000|2023-08-21 12:25:00|1380.6|1379.4|1380.3|1379.1|1380.8|1379.6|1380|1378.8|161
1692621000000|2023-08-21 12:30:00|1380.4|1379.2|1379.8|1378.6|1380.6|1379.4|1379.8|1378.6|89
1692621300000|2023-08-21 12:35:00|1380.1|1378.9|1380.5|1379.3|1380.5|1379.3|1379.6|1378.4|131
1692621600000|2023-08-21 12:40:00|1380.3|1379.1|1380.3|1379.1|1380.8|1379.6|1379.8|1378.6|166
1692624600000|2023-08-21 13:30:00|1380.9|1379.7|1382.6|1381.4|1385.5|1384.3|1379.6|1378.4|3167
1692624900000|2023-08-21 13:35:00|1382.5|1381.3|1381.1|1379.9|1382.8|1381.6|1379.2|1378|1653
1692625200000|2023-08-21 13:40:00|1381.2|1380|1379.2|1378|1382.7|1381.5|1378.4|1377.2|1266
1692625500000|2023-08-21 13:45:00|1379.1|1377.9|1378.4|1377.2|1379.5|1378.3|1377.2|1376|1064
1692625800000|2023-08-21 13:50:00|1378.3|1377.1|1377.2|1376|1378.3|1377.1|1376.4|1375.2|820
1692626100000|2023-08-21 13:55:00|1377.1|1375.9|1377.5|1376.3|1378|1376.8|1376.4|1375.2|996
1692626400000|2023-08-21 14:00:00|1377.4|1376.2|1375.8|1374.6|1377.8|1376.6|1374.6|1373.4|1220
1692626700000|2023-08-21 14:05:00|1375.7|1374.5|1374.4|1373.2|1376.3|1375.1|1374.4|1373.2|1068
1692627000000|2023-08-21 14:10:00|1374.5|1373.3|1372.4|1371.2|1375|1373.8|1372.2|1371|1093
1692627300000|2023-08-21 14:15:00|1372.6|1371.4|1372.7|1371.5|1372.9|1371.7|1371.4|1370.2|907
1692627600000|2023-08-21 14:20:00|1372.9|1371.7|1372.5|1371.3|1373.3|1372.1|1372.2|1371|1040
1692627900000|2023-08-21 14:25:00|1372.3|1371.1|1371.2|1370|1372.3|1371.1|1369.5|1368.3|1096
1692628200000|2023-08-21 14:30:00|1371.3|1370.1|1372.4|1371.2|1372.8|1371.6|1370.1|1368.9|1228
1692628500000|2023-08-21 14:35:00|1372.5|1371.3|1371.9|1370.7|1374.3|1373.1|1371.6|1370.4|741
1692628800000|2023-08-21 14:40:00|1371.8|1370.6|1371.4|1370.2|1373.2|1372|1370.8|1369.6|1130
1692629100000|2023-08-21 14:45:00|1371.6|1370.4|1370.8|1369.6|1373.5|1372.3|1370.8|1369.6|968
1692629400000|2023-08-21 14:50:00|1370.6|1369.4|1370.4|1369.2|1371.9|1370.7|1369.6|1368.4|815
1692629700000|2023-08-21 14:55:00|1370.6|1369.4|1369.2|1368|1370.9|1369.7|1368.6|1367.4|651
1692630000000|2023-08-21 15:00:00|1369.3|1368.1|1367.3|1366.1|1369.8|1368.6|1366.4|1365.2|1026
1692630300000|2023-08-21 15:05:00|1367.2|1366|1367.4|1366.2|1367.6|1366.4|1366.2|1365|657
1692630600000|2023-08-21 15:10:00|1367.2|1366|1368.6|1367.4|1369.6|1368.4|1366.8|1365.6|1039
1692630900000|2023-08-21 15:15:00|1368.7|1367.5|1368.4|1367.2|1369.3|1368.1|1367.2|1366|461
1692631200000|2023-08-21 15:20:00|1368.5|1367.3|1365.9|1364.7|1368.5|1367.3|1365.8|1364.6|922
1692631500000|2023-08-21 15:25:00|1366|1364.8|1364.8|1363.6|1366.7|1365.5|1363.9|1362.7|780
1692631800000|2023-08-21 15:30:00|1364.7|1363.5|1364.4|1363.2|1367|1365.8|1364|1362.8|598
1692632100000|2023-08-21 15:35:00|1364.5|1363.3|1364.6|1363.4|1365|1363.8|1363.6|1362.4|825
1692632400000|2023-08-21 15:40:00|1364.7|1363.5|1365.3|1364.1|1365.3|1364.1|1363.4|1362.2|825
1692632700000|2023-08-21 15:45:00|1365.4|1364.2|1364.9|1363.7|1365.9|1364.7|1364.1|1362.9|522
1692633000000|2023-08-21 15:50:00|1364.8|1363.6|1364|1362.8|1365.6|1364.4|1363.6|1362.4|572
1692633300000|2023-08-21 15:55:00|1364.1|1362.9|1364.5|1363.3|1364.7|1363.5|1363.4|1362.2|615
1692633600000|2023-08-21 16:00:00|1364.4|1363.2|1363|1361.8|1364.5|1363.3|1362.6|1361.4|490
1692633900000|2023-08-21 16:05:00|1363.2|1362|1364.3|1363.1|1364.8|1363.6|1363.1|1361.9|489
1692634200000|2023-08-21 16:10:00|1364.5|1363.3|1364.4|1363.2|1365.8|1364.6|1364|1362.8|842
1692634500000|2023-08-21 16:15:00|1364.5|1363.3|1364.2|1363|1365|1363.8|1364.1|1362.9|647
1692634800000|2023-08-21 16:20:00|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1362.6|1361.4|881
1692635100000|2023-08-21 16:25:00|1364|1362.8|1362.4|1361.2|1364.1|1362.9|1362|1360.8|376
1692635400000|2023-08-21 16:30:00|1362.5|1361.3|1362|1360.8|1363|1361.8|1361.7|1360.5|322
1692635700000|2023-08-21 16:35:00|1361.9|1360.7|1361.6|1360.4|1362.8|1361.6|1361.3|1360.1|639
1692636000000|2023-08-21 16:40:00|1361.2|1360|1363.9|1362.7|1363.9|1362.7|1360.9|1359.7|643
1692636300000|2023-08-21 16:45:00|1364.1|1362.9|1364.1|1362.9|1364.5|1363.3|1363.4|1362.2|455
1692636600000|2023-08-21 16:50:00|1364.2|1363|1365.4|1364.2|1365.6|1364.4|1363.9|1362.7|534
1692636900000|2023-08-21 16:55:00|1365.3|1364.1|1365.8|1364.6|1366.4|1365.2|1364.9|1363.7|589
1692637200000|2023-08-21 17:00:00|1365.7|1364.5|1368|1366.8|1368.1|1366.9|1365.5|1364.3|513
1692637500000|2023-08-21 17:05:00|1368.1|1366.9|1368.1|1366.9|1368.4|1367.2|1367.1|1365.9|304
1692637800000|2023-08-21 17:10:00|1368.2|1367|1368.7|1367.5|1369.6|1368.4|1368.1|1366.9|485
1692638100000|2023-08-21 17:15:00|1368.6|1367.4|1367.6|1366.4|1369.4|1368.2|1367.5|1366.3|464
1692638400000|2023-08-21 17:20:00|1367.5|1366.3|1368.1|1366.9|1368.2|1367|1367.1|1365.9|234
1692638700000|2023-08-21 17:25:00|1368.2|1367|1369.7|1368.5|1369.7|1368.5|1368.1|1366.9|414
1692639000000|2023-08-21 17:30:00|1369.6|1368.4|1370.1|1368.9|1371.8|1370.6|1369.5|1368.3|756
1692639300000|2023-08-21 17:35:00|1370.2|1369|1368.6|1367.4|1370.2|1369|1368.6|1367.4|468
1692639600000|2023-08-21 17:40:00|1368.7|1367.5|1368.7|1367.5|1369.2|1368|1368.1|1366.9|346
1692639900000|2023-08-21 17:45:00|1368.5|1367.3|1366.9|1365.7|1368.5|1367.3|1366.6|1365.4|630
1692640200000|2023-08-21 17:50:00|1367|1365.8|1366.5|1365.3|1367.2|1366|1366.3|1365.1|285
1692640500000|2023-08-21 17:55:00|1366.4|1365.2|1366|1364.8|1366.7|1365.5|1365.4|1364.2|637
1692640800000|2023-08-21 18:00:00|1366.1|1364.9|1365.3|1364.1|1366.8|1365.6|1365.2|1364|900
1692641100000|2023-08-21 18:05:00|1365.5|1364.3|1364.5|1363.3|1365.8|1364.6|1364.3|1363.1|735
1692641400000|2023-08-21 18:10:00|1364.3|1363.1|1367.2|1366|1367.4|1366.2|1364.3|1363.1|1437
1692641700000|2023-08-21 18:15:00|1367|1365.8|1366.1|1364.9|1367|1365.8|1365.9|1364.7|823
1692662400000|2023-08-22 00:00:00|1367.4|1366.2|1371|1369.8|1372.2|1371|1367.2|1366|470
1692662700000|2023-08-22 00:05:00|1370.9|1369.7|1370.2|1369|1370.9|1369.7|1369.2|1368|77
1692663000000|2023-08-22 00:10:00|1370.5|1369.3|1368.6|1367.4|1370.7|1369.5|1368.6|1367.4|179
1692663300000|2023-08-22 00:15:00|1368.4|1367.2|1369.5|1368.3|1369.7|1368.5|1368.4|1367.2|60
1692663600000|2023-08-22 00:20:00|1369.4|1368.2|1369.7|1368.5|1370|1368.8|1369.4|1368.2|29
1692663900000|2023-08-22 00:25:00|1369.8|1368.6|1370.7|1369.5|1370.7|1369.5|1369.7|1368.5|27
1692664200000|2023-08-22 00:30:00|1370.5|1369.3|1371|1369.8|1371.2|1370|1370.5|1369.3|31
1692664500000|2023-08-22 00:35:00|1371.2|1370|1371.7|1370.5|1371.7|1370.5|1370.5|1369.3|65
1692664800000|2023-08-22 00:40:00|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.1|1369.9|31
1692665100000|2023-08-22 00:45:00|1371.4|1370.2|1370.5|1369.3|1371.4|1370.2|1370.3|1369.1|38
1692665400000|2023-08-22 00:50:00|1370.3|1369.1|1371|1369.8|1371|1369.8|1369.8|1368.6|42
1692665700000|2023-08-22 00:55:00|1371.2|1370|1371|1369.8|1371.2|1370|1370.5|1369.3|39
1692666000000|2023-08-22 01:00:00|1370.9|1369.7|1371.6|1370.4|1371.7|1370.5|1370|1368.8|111
1692666300000|2023-08-22 01:05:00|1371.5|1370.3|1369.7|1368.5|1371.7|1370.5|1369.2|1368|88
1692666600000|2023-08-22 01:10:00|1369.6|1368.4|1371.8|1370.6|1372.2|1371|1369.5|1368.3|187
1692666900000|2023-08-22 01:15:00|1371.7|1370.5|1373.5|1372.3|1373.7|1372.5|1371.5|1370.3|217
1692667200000|2023-08-22 01:20:00|1373.6|1372.4|1375.4|1374.2|1375.4|1374.2|1373.6|1372.4|531
1692667500000|2023-08-22 01:25:00|1375.5|1374.3|1376.9|1375.7|1377.2|1376|1375.4|1374.2|316
1692667800000|2023-08-22 01:30:00|1377|1375.8|1377.1|1375.9|1378.4|1377.2|1376.9|1375.7|127
1692668100000|2023-08-22 01:35:00|1376.9|1375.7|1375.6|1374.4|1376.9|1375.7|1375.4|1374.2|175
1692668400000|2023-08-22 01:40:00|1375.5|1374.3|1373.4|1372.2|1375.6|1374.4|1373.1|1371.9|129
1692668700000|2023-08-22 01:45:00|1373.6|1372.4|1372.8|1371.6|1374.4|1373.2|1372.3|1371.1|88
1692669000000|2023-08-22 01:50:00|1372.7|1371.5|1373.7|1372.5|1373.7|1372.5|1371.1|1369.9|376
1692669300000|2023-08-22 01:55:00|1373.6|1372.4|1372.2|1371|1374.1|1372.9|1371.9|1370.7|84
1692669600000|2023-08-22 02:00:00|1372.1|1370.9|1372.9|1371.7|1373.4|1372.2|1371.4|1370.2|86
1692669900000|2023-08-22 02:05:00|1373.1|1371.9|1372.3|1371.1|1373.4|1372.2|1372.1|1370.9|46
1692670200000|2023-08-22 02:10:00|1372.4|1371.2|1371.9|1370.7|1372.9|1371.7|1371.1|1369.9|53
1692670500000|2023-08-22 02:15:00|1372.1|1370.9|1372.1|1370.9|1372.4|1371.2|1371.9|1370.7|17
1692670800000|2023-08-22 02:20:00|1371.9|1370.7|1372.6|1371.4|1372.9|1371.7|1371.9|1370.7|27
1692671100000|2023-08-22 02:25:00|1372.4|1371.2|1371.9|1370.7|1372.4|1371.2|1371.4|1370.2|22
1692671400000|2023-08-22 02:30:00|1372.1|1370.9|1370.6|1369.4|1372.9|1371.7|1370.5|1369.3|67
1692671700000|2023-08-22 02:35:00|1370.9|1369.7|1369.9|1368.7|1371.4|1370.2|1369.6|1368.4|148
1692672000000|2023-08-22 02:40:00|1369.7|1368.5|1367.8|1366.6|1369.7|1368.5|1367.6|1366.4|152
1692672300000|2023-08-22 02:45:00|1368.3|1367.1|1370.1|1368.9|1370.2|1369|1367.6|1366.4|70
1692672600000|2023-08-22 02:50:00|1370.2|1369|1368.1|1366.9|1370.6|1369.4|1368.1|1366.9|154
1692672900000|2023-08-22 02:55:00|1368|1366.8|1367.7|1366.5|1368.1|1366.9|1366.4|1365.2|148
1692673200000|2023-08-22 03:00:00|1367.6|1366.4|1365.4|1364.2|1367.9|1366.7|1365.1|1363.9|148
1692673500000|2023-08-22 03:05:00|1365.5|1364.3|1366.5|1365.3|1367.6|1366.4|1365.5|1364.3|184
1692673800000|2023-08-22 03:10:00|1366.4|1365.2|1365.8|1364.6|1366.4|1365.2|1365.1|1363.9|68
1692674100000|2023-08-22 03:15:00|1365.9|1364.7|1365.1|1363.9|1366.6|1365.4|1364.7|1363.5|119
1692674400000|2023-08-22 03:20:00|1365.2|1364|1364.4|1363.2|1365.4|1364.2|1364.2|1363|110
1692674700000|2023-08-22 03:25:00|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1362.6|1361.4|109
1692675000000|2023-08-22 03:30:00|1363.8|1362.6|1363.6|1362.4|1363.9|1362.7|1363.2|1362|21
1692675300000|2023-08-22 03:35:00|1363.8|1362.6|1363.6|1362.4|1363.9|1362.7|1363.4|1362.2|29
1692675600000|2023-08-22 03:40:00|1363.5|1362.3|1363.6|1362.4|1364.1|1362.9|1363.4|1362.2|90
1692675900000|2023-08-22 03:45:00|1363.5|1362.3|1363.7|1362.5|1363.9|1362.7|1363.4|1362.2|41
1692676200000|2023-08-22 03:50:00|1363.8|1362.6|1363.9|1362.7|1364.3|1363.1|1363.8|1362.6|27
1692676500000|2023-08-22 03:55:00|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.7|1362.5|18
1692676800000|2023-08-22 04:00:00|1363.8|1362.6|1364.2|1363|1364.9|1363.7|1363.7|1362.5|87
1692677100000|2023-08-22 04:05:00|1364.1|1362.9|1363.9|1362.7|1364.2|1363|1363.9|1362.7|12
1692677400000|2023-08-22 04:10:00|1364.2|1363|1363.5|1362.3|1364.4|1363.2|1363.3|1362.1|31
1692677700000|2023-08-22 04:15:00|1363.4|1362.2|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|58
1692678000000|2023-08-22 04:20:00|||||||||128
1692678300000|2023-08-22 04:25:00|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|39
1692678600000|2023-08-22 04:30:00|||||||||42
1692678900000|2023-08-22 04:35:00|1363.7|1362.5|1363.5|1362.3|1363.7|1362.5|1363.4|1362.2|9
1692679200000|2023-08-22 04:40:00|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|29
1692679500000|2023-08-22 04:45:00|1363.9|1362.7|1364|1362.8|1364.5|1363.3|1363.9|1362.7|50
1692679800000|2023-08-22 04:50:00|1363.9|1362.7|1364|1362.8|1364.1|1362.9|1363.9|1362.7|24
1692680100000|2023-08-22 04:55:00|1363.7|1362.5|1364|1362.8|1364.1|1362.9|1363.7|1362.5|29
1692680400000|2023-08-22 05:00:00|1363.7|1362.5|1364|1362.8|1364.5|1363.3|1363.7|1362.5|29
1692680700000|2023-08-22 05:05:00|1364.2|1363|1363.5|1362.3|1364.2|1363|1363.5|1362.3|17
1692681000000|2023-08-22 05:10:00|1363.4|1362.2|1363.7|1362.5|1364.2|1363|1363.2|1362|120
1692681300000|2023-08-22 05:15:00|1363.9|1362.7|1363.6|1362.4|1364|1362.8|1363.5|1362.3|18
1692681600000|2023-08-22 05:20:00|1363.5|1362.3|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|22
1692681900000|2023-08-22 05:25:00|1363.5|1362.3|1362|1360.8|1363.9|1362.7|1361.5|1360.3|222
1692682200000|2023-08-22 05:30:00|1362.2|1361|1359.9|1358.7|1362.2|1361|1359.5|1358.3|145
1692682500000|2023-08-22 05:35:00|1360|1358.8|1360.3|1359.1|1361.2|1360|1360|1358.8|183
1692682800000|2023-08-22 05:40:00|1360.2|1359|1360.4|1359.2|1361.3|1360.1|1360.2|1359|150
1692683100000|2023-08-22 05:45:00|1360.6|1359.4|1360|1358.8|1360.6|1359.4|1359.5|1358.3|385
1692683400000|2023-08-22 05:50:00|1360.2|1359|1360.2|1359|1361|1359.8|1359.7|1358.5|101
1692683700000|2023-08-22 05:55:00|1360.1|1358.9|1360.9|1359.7|1361.1|1359.9|1360|1358.8|37
1692684000000|2023-08-22 06:00:00|1361|1359.8|1362.2|1361|1362.6|1361.4|1360.9|1359.7|171
1692684300000|2023-08-22 06:05:00|1362.1|1360.9|1364|1362.8|1364|1362.8|1361.9|1360.7|69
1692684600000|2023-08-22 06:10:00|1364.1|1362.9|1364|1362.8|1364.2|1363|1363.4|1362.2|132
1692684900000|2023-08-22 06:15:00|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1362.8|1361.6|81
1692685200000|2023-08-22 06:20:00|1364.2|1363|1363.6|1362.4|1364.6|1363.4|1363.3|1362.1|40
1692685500000|2023-08-22 06:25:00|1363.7|1362.5|1363.7|1362.5|1364.2|1363|1363.3|1362.1|22
1692685800000|2023-08-22 06:30:00|1363.6|1362.4|1361.9|1360.7|1363.6|1362.4|1361.9|1360.7|31
1692686100000|2023-08-22 06:35:00|1361.8|1360.6|1361.8|1360.6|1362.1|1360.9|1361.3|1360.1|145
1692686400000|2023-08-22 06:40:00|1361.6|1360.4|1362.1|1360.9|1362.1|1360.9|1360.6|1359.4|64
1692686700000|2023-08-22 06:45:00|1362.2|1361|1360.7|1359.5|1362.2|1361|1360.6|1359.4|43
1692687000000|2023-08-22 06:50:00|1360.8|1359.6|1361.3|1360.1|1361.8|1360.6|1360.8|1359.6|76
1692687300000|2023-08-22 06:55:00|1361.1|1359.9|1360.8|1359.6|1361.2|1360|1360.2|1359|213
1692687600000|2023-08-22 07:00:00|1360.9|1359.7|1361.4|1360.2|1361.9|1360.7|1360.3|1359.1|56
1692687900000|2023-08-22 07:05:00|1361.3|1360.1|1362.3|1361.1|1362.6|1361.4|1360.8|1359.6|82
1692688200000|2023-08-22 07:10:00|1362.2|1361|1363.4|1362.2|1363.7|1362.5|1362.1|1360.9|21
1692688500000|2023-08-22 07:15:00|1363.3|1362.1|1363.3|1362.1|1363.5|1362.3|1362.8|1361.6|28
1692688800000|2023-08-22 07:20:00|1363.2|1362|1363.1|1361.9|1364.2|1363|1363|1361.8|74
1692689100000|2023-08-22 07:25:00|1363.3|1362.1|1363.5|1362.3|1363.5|1362.3|1362.8|1361.6|16
1692689400000|2023-08-22 07:30:00|1363.4|1362.2|1362.8|1361.6|1363.5|1362.3|1362.1|1360.9|116
1692689700000|2023-08-22 07:35:00|1362.7|1361.5|1363.8|1362.6|1364.2|1363|1362.7|1361.5|44
1692690000000|2023-08-22 07:40:00|1363.7|1362.5|1362|1360.8|1363.7|1362.5|1362|1360.8|153
1692690300000|2023-08-22 07:45:00|1361.8|1360.6|1362|1360.8|1362.5|1361.3|1361.3|1360.1|99
1692690600000|2023-08-22 07:50:00|1362.2|1361|1362.4|1361.2|1363.3|1362.1|1362.2|1361|72
1692690900000|2023-08-22 07:55:00|1362.3|1361.1|1361|1359.8|1362.6|1361.4|1361|1359.8|55
1692691200000|2023-08-22 08:00:00|1361.3|1360.1|1362.3|1361.1|1362.3|1361.1|1360.9|1359.7|97
1692691500000|2023-08-22 08:05:00|1362.1|1360.9|1361|1359.8|1362.3|1361.1|1361|1359.8|34
1692691800000|2023-08-22 08:10:00|1361.1|1359.9|1361.8|1360.6|1361.8|1360.6|1361.1|1359.9|25
1692692100000|2023-08-22 08:15:00|1361.9|1360.7|1362.3|1361.1|1362.8|1361.6|1361.9|1360.7|58
1692692400000|2023-08-22 08:20:00|1362.4|1361.2|1363.4|1362.2|1363.8|1362.6|1362.4|1361.2|92
1692692700000|2023-08-22 08:25:00|1363.3|1362.1|1362.5|1361.3|1363.5|1362.3|1362|1360.8|30
1692693000000|2023-08-22 08:30:00|1362.3|1361.1|1361|1359.8|1362.8|1361.6|1361|1359.8|61
1692693300000|2023-08-22 08:35:00|1361.1|1359.9|1360.8|1359.6|1361.1|1359.9|1359.7|1358.5|268
1692693600000|2023-08-22 08:40:00|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.4|1359.2|10
1692693900000|2023-08-22 08:45:00|1360.8|1359.6|1359.5|1358.3|1360.8|1359.6|1359.2|1358|108
1692694200000|2023-08-22 08:50:00|1359.4|1358.2|1359.5|1358.3|1360|1358.8|1359.1|1357.9|71
1692694500000|2023-08-22 08:55:00|1359.6|1358.4|1360.7|1359.5|1360.8|1359.6|1359.5|1358.3|68
1692694800000|2023-08-22 09:00:00|1360.6|1359.4|1359.8|1358.6|1360.6|1359.4|1359.2|1358|60
1692695100000|2023-08-22 09:05:00|1359.6|1358.4|1359.8|1358.6|1360|1358.8|1359.6|1358.4|22
1692695400000|2023-08-22 09:10:00|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1359.5|1358.3|29
1692695700000|2023-08-22 09:15:00|1360.3|1359.1|1359.5|1358.3|1360.9|1359.7|1359.4|1358.2|107
1692696000000|2023-08-22 09:20:00|1359.4|1358.2|1362.3|1361.1|1362.7|1361.5|1359.3|1358.1|142
1692696300000|2023-08-22 09:25:00|1361.7|1360.5|1362.1|1360.9|1362.3|1361.1|1361.7|1360.5|94
1692696600000|2023-08-22 09:30:00|1362|1360.8|1364.3|1363.1|1364.3|1363.1|1362|1360.8|117
1692696900000|2023-08-22 09:35:00|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1363.8|1362.6|97
1692697200000|2023-08-22 09:40:00|1364|1362.8|1364.5|1363.3|1364.8|1363.6|1364|1362.8|97
1692697500000|2023-08-22 09:45:00|1364.4|1363.2|1364.6|1363.4|1364.9|1363.7|1364.1|1362.9|44
1692697800000|2023-08-22 09:50:00|1364.4|1363.2|1364|1362.8|1364.4|1363.2|1363.7|1362.5|156
1692698100000|2023-08-22 09:55:00|1364.1|1362.9|1363.8|1362.6|1364.6|1363.4|1363.8|1362.6|60
1692698400000|2023-08-22 10:00:00|1363.9|1362.7|1364.1|1362.9|1364.7|1363.5|1363.8|1362.6|59
1692698700000|2023-08-22 10:05:00|1364.2|1363|1364.9|1363.7|1365|1363.8|1363.8|1362.6|27
1692699000000|2023-08-22 10:10:00|1365|1363.8|1365.3|1364.1|1366|1364.8|1364.8|1363.6|78
1692699300000|2023-08-22 10:15:00|1365.8|1364.6|1366.1|1364.9|1366.5|1365.3|1365.6|1364.4|66
1692699600000|2023-08-22 10:20:00|1366.2|1365|1365.6|1364.4|1366.8|1365.6|1365.6|1364.4|158
1692699900000|2023-08-22 10:25:00|1365.7|1364.5|1364.8|1363.6|1366|1364.8|1364.6|1363.4|87
1692700200000|2023-08-22 10:30:00|1365|1363.8|1365.7|1364.5|1365.9|1364.7|1365|1363.8|55
1692700500000|2023-08-22 10:35:00|1365.8|1364.6|1366.3|1365.1|1366.6|1365.4|1365.7|1364.5|74
1692700800000|2023-08-22 10:40:00|1366.4|1365.2|1366.3|1365.1|1367.3|1366.1|1366.3|1365.1|61
1692701100000|2023-08-22 10:45:00|1366.2|1365|1365.8|1364.6|1366.3|1365.1|1365.7|1364.5|32
1692701400000|2023-08-22 10:50:00|1365.6|1364.4|1365.8|1364.6|1366.6|1365.4|1365.5|1364.3|64
1692701700000|2023-08-22 10:55:00|1365.9|1364.7|1365.9|1364.7|1366.3|1365.1|1365.5|1364.3|64
1692702000000|2023-08-22 11:00:00|1366|1364.8|1364.4|1363.2|1366.3|1365.1|1364.3|1363.1|96
1692702300000|2023-08-22 11:05:00|1364.5|1363.3|1362.8|1361.6|1364.7|1363.5|1362.8|1361.6|143
1692702600000|2023-08-22 11:10:00|1363|1361.8|1363.1|1361.9|1363.9|1362.7|1362.9|1361.7|48
1692702900000|2023-08-22 11:15:00|1363.2|1362|1363.8|1362.6|1363.9|1362.7|1363.2|1362|15
1692703200000|2023-08-22 11:20:00|1363.9|1362.7|1363.5|1362.3|1364.3|1363.1|1363.3|1362.1|39
1692703500000|2023-08-22 11:25:00|1363.6|1362.4|1364.1|1362.9|1364.5|1363.3|1363.3|1362.1|133
1692703800000|2023-08-22 11:30:00|1364|1362.8|1363.4|1362.2|1364.9|1363.7|1363.2|1362|294
1692704100000|2023-08-22 11:35:00|1363.3|1362.1|1363.5|1362.3|1364|1362.8|1363.2|1362|141
1692704400000|2023-08-22 11:40:00|1363.3|1362.1|1362.6|1361.4|1363.9|1362.7|1362|1360.8|219
1692704700000|2023-08-22 11:45:00|1362.5|1361.3|1363|1361.8|1363.5|1362.3|1362.5|1361.3|92
1692705000000|2023-08-22 11:50:00|1362.9|1361.7|1364.5|1363.3|1364.7|1363.5|1362.5|1361.3|233
1692705300000|2023-08-22 11:55:00|1364.3|1363.1|1366.1|1364.9|1367.3|1366.1|1364.3|1363.1|347
1692705600000|2023-08-22 12:00:00|1365.8|1364.6|1367.8|1366.6|1368|1366.8|1365.8|1364.6|235
1692705900000|2023-08-22 12:05:00|1367.7|1366.5|1369.5|1368.3|1369.8|1368.6|1367.5|1366.3|687
1692706200000|2023-08-22 12:10:00|1369.6|1368.4|1368.6|1367.4|1369.8|1368.6|1368.2|1367|310
1692706500000|2023-08-22 12:15:00|1368.7|1367.5|1368.3|1367.1|1368.8|1367.6|1368.3|1367.1|214
1692706800000|2023-08-22 12:20:00|1368.2|1367|1368.8|1367.6|1369.2|1368|1368|1366.8|181
1692707100000|2023-08-22 12:25:00|1368.7|1367.5|1367.5|1366.3|1368.9|1367.7|1367.3|1366.1|271
1692707400000|2023-08-22 12:30:00|1367.4|1366.2|1368.8|1367.6|1369|1367.8|1367.3|1366.1|134
1692707700000|2023-08-22 12:35:00|1369|1367.8|1367.7|1366.5|1369|1367.8|1367.5|1366.3|187
1692708000000|2023-08-22 12:40:00|1367.6|1366.4|1368.6|1367.4|1369.5|1368.3|1367.6|1366.4|162
1692711000000|2023-08-22 13:30:00|1368.9|1367.7|1369|1367.8|1372|1370.8|1366.3|1365.1|2613
1692711300000|2023-08-22 13:35:00|1368.9|1367.7|1370.5|1369.3|1371.6|1370.4|1368.8|1367.6|1062
1692711600000|2023-08-22 13:40:00|1370.3|1369.1|1366|1364.8|1371|1369.8|1366|1364.8|1117
1692711900000|2023-08-22 13:45:00|1366.3|1365.1|1364.8|1363.6|1366.4|1365.2|1364.6|1363.4|1106
1692712200000|2023-08-22 13:50:00|1364.6|1363.4|1362|1360.8|1364.8|1363.6|1361.8|1360.6|802
1692712500000|2023-08-22 13:55:00|1361.9|1360.7|1362.6|1361.4|1363.3|1362.1|1361.7|1360.5|761
1692712800000|2023-08-22 14:00:00|1362.8|1361.6|1362.1|1360.9|1363.3|1362.1|1361.5|1360.3|856
1692713100000|2023-08-22 14:05:00|1361.9|1360.7|1360.3|1359.1|1362.1|1360.9|1359.9|1358.7|919
1692713400000|2023-08-22 14:10:00|1360.1|1358.9|1359.4|1358.2|1360.4|1359.2|1358.6|1357.4|934
1692713700000|2023-08-22 14:15:00|1359.5|1358.3|1358.6|1357.4|1360.2|1359|1358.3|1357.1|637
1692714000000|2023-08-22 14:20:00|1358.8|1357.6|1356.9|1355.7|1358.9|1357.7|1356.7|1355.5|864
1692714300000|2023-08-22 14:25:00|1356.7|1355.5|1356.1|1354.9|1357.2|1356|1355.3|1354.1|950
1692714600000|2023-08-22 14:30:00|1356.2|1355|1355.6|1354.4|1357.3|1356.1|1355.3|1354.1|993
1692714900000|2023-08-22 14:35:00|1355.8|1354.6|1353.4|1352.2|1355.8|1354.6|1352.2|1351|1248
1692715200000|2023-08-22 14:40:00|1353.3|1352.1|1351.6|1350.4|1353.4|1352.2|1351.6|1350.4|936
1692715500000|2023-08-22 14:45:00|1351.4|1350.2|1353.6|1352.4|1353.9|1352.7|1351.2|1350|878
1692715800000|2023-08-22 14:50:00|1353.7|1352.5|1352.8|1351.6|1354.6|1353.4|1351.8|1350.6|632
1692716100000|2023-08-22 14:55:00|1352.6|1351.4|1351|1349.8|1352.6|1351.4|1350.6|1349.4|661
1692716400000|2023-08-22 15:00:00|1351.1|1349.9|1349.7|1348.5|1351.2|1350|1348.5|1347.3|1145
1692716700000|2023-08-22 15:05:00|1349.6|1348.4|1348.7|1347.5|1349.9|1348.7|1348.2|1347|591
1692717000000|2023-08-22 15:10:00|1348.8|1347.6|1348.9|1347.7|1351.3|1350.1|1348.5|1347.3|621
1692717300000|2023-08-22 15:15:00|1348.8|1347.6|1348.1|1346.9|1348.8|1347.6|1346.5|1345.3|1174
1692717600000|2023-08-22 15:20:00|1348|1346.8|1348|1346.8|1348.8|1347.6|1347|1345.8|750
1692717900000|2023-08-22 15:25:00|1347.7|1346.5|1346.8|1345.6|1348.2|1347|1346.5|1345.3|1094
1692718200000|2023-08-22 15:30:00|1346.7|1345.5|1347.8|1346.6|1348|1346.8|1345.5|1344.3|1301
1692718500000|2023-08-22 15:35:00|1347.7|1346.5|1348.2|1347|1349.9|1348.7|1346.5|1345.3|651
1692718800000|2023-08-22 15:40:00|1348|1346.8|1348.3|1347.1|1349.8|1348.6|1347.7|1346.5|628
1692719100000|2023-08-22 15:45:00|1348.2|1347|1347.5|1346.3|1348.6|1347.4|1347.3|1346.1|652
1692719400000|2023-08-22 15:50:00|1347.6|1346.4|1348.3|1347.1|1348.5|1347.3|1345.8|1344.6|537
1692719700000|2023-08-22 15:55:00|1348.5|1347.3|1347.8|1346.6|1349.1|1347.9|1347.5|1346.3|288
1692720000000|2023-08-22 16:00:00|1347.5|1346.3|1346.8|1345.6|1347.5|1346.3|1345.5|1344.3|533
1692720300000|2023-08-22 16:05:00|1346.7|1345.5|1349.5|1348.3|1349.5|1348.3|1346.5|1345.3|472
1692720600000|2023-08-22 16:10:00|1349.6|1348.4|1349.1|1347.9|1349.8|1348.6|1348|1346.8|418
1692720900000|2023-08-22 16:15:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1348.2|1347|369
1692721200000|2023-08-22 16:20:00|1349.4|1348.2|1347.7|1346.5|1349.6|1348.4|1347.7|1346.5|349
1692721500000|2023-08-22 16:25:00|1347.5|1346.3|1347|1345.8|1347.8|1346.6|1345.5|1344.3|464
1692721800000|2023-08-22 16:30:00|1346.8|1345.6|1346|1344.8|1347.8|1346.6|1346|1344.8|349
1692722100000|2023-08-22 16:35:00|1346.2|1345|1346.7|1345.5|1347.5|1346.3|1346.1|1344.9|350
1692722400000|2023-08-22 16:40:00|1346.8|1345.6|1349.2|1348|1349.2|1348|1346|1344.8|624
1692722700000|2023-08-22 16:45:00|1349.3|1348.1|1348.2|1347|1349.3|1348.1|1347.8|1346.6|381
1692723000000|2023-08-22 16:50:00|1348.1|1346.9|1350.3|1349.1|1350.4|1349.2|1347.8|1346.6|474
1692723300000|2023-08-22 16:55:00|1350.5|1349.3|1348.5|1347.3|1350.5|1349.3|1348.5|1347.3|346
1692723600000|2023-08-22 17:00:00|1348.6|1347.4|1346.6|1345.4|1349|1347.8|1346.5|1345.3|479
1692723900000|2023-08-22 17:05:00|1346.5|1345.3|1347|1345.8|1347.6|1346.4|1346.4|1345.2|471
1692724200000|2023-08-22 17:10:00|1346.5|1345.3|1345.1|1343.9|1346.8|1345.6|1344.6|1343.4|1057
1692724500000|2023-08-22 17:15:00|1345|1343.8|1345.3|1344.1|1345.7|1344.5|1344.6|1343.4|306
1692724800000|2023-08-22 17:20:00|1345.2|1344|1346.5|1345.3|1346.8|1345.6|1345.2|1344|373
1692725100000|2023-08-22 17:25:00|1346.3|1345.1|1347.5|1346.3|1347.5|1346.3|1346|1344.8|459
1692725400000|2023-08-22 17:30:00|1347.6|1346.4|1347.2|1346|1347.6|1346.4|1346.1|1344.9|271
1692725700000|2023-08-22 17:35:00|1347|1345.8|1345.5|1344.3|1347.5|1346.3|1345|1343.8|340
1692726000000|2023-08-22 17:40:00|1345.7|1344.5|1346.2|1345|1346.5|1345.3|1345.1|1343.9|670
1692726300000|2023-08-22 17:45:00|1346.3|1345.1|1348.4|1347.2|1348.8|1347.6|1346.3|1345.1|563
1692726600000|2023-08-22 17:50:00|1348.5|1347.3|1349.8|1348.6|1350.2|1349|1348.5|1347.3|373
1692726900000|2023-08-22 17:55:00|1349.7|1348.5|1350.8|1349.6|1351.1|1349.9|1349|1347.8|812
1692727200000|2023-08-22 18:00:00|1350.9|1349.7|1352.2|1351|1352.3|1351.1|1350.8|1349.6|485
1692727500000|2023-08-22 18:05:00|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1351.3|1350.1|682
1692727800000|2023-08-22 18:10:00|1352.1|1350.9|1351.1|1349.9|1352.9|1351.7|1351.1|1349.9|2434
1692728100000|2023-08-22 18:15:00|1351.2|1350|1349.5|1348.3|1351.2|1350|1349|1347.8|1105
1692748800000|2023-08-23 00:00:00|1350.9|1349.7|1348.1|1346.9|1351.9|1350.7|1347.7|1346.5|715
1692749100000|2023-08-23 00:05:00|1347.9|1346.7|1346.5|1345.3|1348.6|1347.4|1346.1|1344.9|217
1692749400000|2023-08-23 00:10:00|1346.6|1345.4|1350|1348.8|1350.2|1349|1345.6|1344.4|185
1692749700000|2023-08-23 00:15:00|1350.2|1349|1350.6|1349.4|1350.7|1349.5|1349.9|1348.7|220
1692750000000|2023-08-23 00:20:00|1350.5|1349.3|1350.3|1349.1|1350.5|1349.3|1349.5|1348.3|80
1692750300000|2023-08-23 00:25:00|1350.6|1349.4|1351.4|1350.2|1351.8|1350.6|1350.6|1349.4|120
1692750600000|2023-08-23 00:30:00|1351.3|1350.1|1351.4|1350.2|1351.9|1350.7|1351.3|1350.1|67
1692750900000|2023-08-23 00:35:00|1351.3|1350.1|1351.6|1350.4|1351.8|1350.6|1351.3|1350.1|65
1692751200000|2023-08-23 00:40:00|1351.5|1350.3|1352.3|1351.1|1352.5|1351.3|1351.4|1350.2|33
1692751500000|2023-08-23 00:45:00|1352.2|1351|1351.3|1350.1|1352.3|1351.1|1351|1349.8|24
1692751800000|2023-08-23 00:50:00|1351.1|1349.9|1349.2|1348|1352.2|1351|1348.5|1347.3|507
1692752100000|2023-08-23 00:55:00|1349.1|1347.9|1346.9|1345.7|1349.1|1347.9|1344.5|1343.3|311
1692752400000|2023-08-23 01:00:00|1347.1|1345.9|1347.2|1346|1347.8|1346.6|1341.9|1340.7|397
1692752700000|2023-08-23 01:05:00|1347|1345.8|1346.8|1345.6|1351.4|1350.2|1346.8|1345.6|718
1692753000000|2023-08-23 01:10:00|1346.5|1345.3|1348|1346.8|1349.2|1348|1346.5|1345.3|284
1692753300000|2023-08-23 01:15:00|1348.1|1346.9|1348.5|1347.3|1350.5|1349.3|1348.1|1346.9|185
1692753600000|2023-08-23 01:20:00|1348.7|1347.5|1348.9|1347.7|1350|1348.8|1348.5|1347.3|75
1692753900000|2023-08-23 01:25:00|1348.8|1347.6|1350|1348.8|1350|1348.8|1348.5|1347.3|82
1692754200000|2023-08-23 01:30:00|1349.8|1348.6|1347.7|1346.5|1350|1348.8|1347.7|1346.5|194
1692754500000|2023-08-23 01:35:00|1347.8|1346.6|1349.8|1348.6|1350.4|1349.2|1347.8|1346.6|146
1692754800000|2023-08-23 01:40:00|1349.9|1348.7|1348.6|1347.4|1350.4|1349.2|1348.3|1347.1|83
1692755100000|2023-08-23 01:45:00|1348.7|1347.5|1348.3|1347.1|1348.8|1347.6|1347.7|1346.5|40
1692755400000|2023-08-23 01:50:00|1348.4|1347.2|1348.5|1347.3|1349.1|1347.9|1348|1346.8|145
1692755700000|2023-08-23 01:55:00|1348.6|1347.4|1347.7|1346.5|1348.8|1347.6|1347.6|1346.4|59
1692756000000|2023-08-23 02:00:00|1347.5|1346.3|1349|1347.8|1349.1|1347.9|1346.4|1345.2|120
1692756300000|2023-08-23 02:05:00|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.5|1347.3|23
1692756600000|2023-08-23 02:10:00|1348.7|1347.5|1349.1|1347.9|1349.3|1348.1|1347.5|1346.3|135
1692756900000|2023-08-23 02:15:00|1349|1347.8|1349.6|1348.4|1349.8|1348.6|1349|1347.8|105
1692757200000|2023-08-23 02:20:00|1349.5|1348.3|1350|1348.8|1350.5|1349.3|1349.5|1348.3|92
1692757500000|2023-08-23 02:25:00|1350.1|1348.9|1350.2|1349|1350.4|1349.2|1349.8|1348.6|16
1692757800000|2023-08-23 02:30:00|1349.5|1348.3|1350.4|1349.2|1350.6|1349.4|1349.5|1348.3|373
1692758100000|2023-08-23 02:35:00|1350.2|1349|1350.7|1349.5|1350.9|1349.7|1349.7|1348.5|119
1692758400000|2023-08-23 02:40:00|1350.6|1349.4|1350.5|1349.3|1351.2|1350|1350.2|1349|110
1692758700000|2023-08-23 02:45:00|1350.6|1349.4|1350|1348.8|1350.6|1349.4|1349.6|1348.4|47
1692759000000|2023-08-23 02:50:00|1349.9|1348.7|1351.5|1350.3|1351.7|1350.5|1349.5|1348.3|240
1692759300000|2023-08-23 02:55:00|1351.7|1350.5|1352|1350.8|1352.6|1351.4|1351.5|1350.3|290
1692759600000|2023-08-23 03:00:00|1351.5|1350.3|1350.6|1349.4|1351.5|1350.3|1350.2|1349|320
1692759900000|2023-08-23 03:05:00|1350.7|1349.5|1351.1|1349.9|1351.1|1349.9|1350.2|1349|58
1692760200000|2023-08-23 03:10:00|1351|1349.8|1352.6|1351.4|1352.8|1351.6|1350.8|1349.6|184
1692760500000|2023-08-23 03:15:00|1352.7|1351.5|1353.2|1352|1353.6|1352.4|1352.6|1351.4|111
1692760800000|2023-08-23 03:20:00|1353.1|1351.9|1352.5|1351.3|1353.3|1352.1|1352.3|1351.1|81
1692761100000|2023-08-23 03:25:00|1352.4|1351.2|1352.6|1351.4|1352.8|1351.6|1352.2|1351|69
1692761400000|2023-08-23 03:30:00|1352.4|1351.2|1352.6|1351.4|1353.1|1351.9|1352.4|1351.2|28
1692761700000|2023-08-23 03:35:00|1352.5|1351.3|1352.7|1351.5|1352.8|1351.6|1352.4|1351.2|16
1692762000000|2023-08-23 03:40:00|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.4|1351.2|20
1692762300000|2023-08-23 03:45:00|1352.7|1351.5|1352.3|1351.1|1352.8|1351.6|1352.3|1351.1|10
1692762600000|2023-08-23 03:50:00|||||||||5
1692762900000|2023-08-23 03:55:00|1352.2|1351|1351.8|1350.6|1352.3|1351.1|1351.8|1350.6|30
1692763200000|2023-08-23 04:00:00|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|9
1692763500000|2023-08-23 04:05:00|||||||||4
1692763800000|2023-08-23 04:10:00|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|22
1692764100000|2023-08-23 04:15:00|1352.3|1351.1|1352.1|1350.9|1352.4|1351.2|1352.1|1350.9|8
1692764400000|2023-08-23 04:20:00|1351.9|1350.7|1351.7|1350.5|1351.9|1350.7|1351.6|1350.4|39
1692764700000|2023-08-23 04:25:00|1351.6|1350.4|1351.7|1350.5|1351.8|1350.6|1351.5|1350.3|41
1692765000000|2023-08-23 04:30:00|1351.6|1350.4|1352.3|1351.1|1352.4|1351.2|1351.6|1350.4|74
1692765300000|2023-08-23 04:35:00|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|14
1692765600000|2023-08-23 04:40:00|1352.2|1351|1352.6|1351.4|1352.6|1351.4|1352.1|1350.9|21
1692765900000|2023-08-23 04:45:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|28
1692766200000|2023-08-23 04:50:00|1352.6|1351.4|1352.8|1351.6|1353.2|1352|1352.6|1351.4|36
1692766500000|2023-08-23 04:55:00|1352.9|1351.7|1353.1|1351.9|1353.6|1352.4|1352.8|1351.6|73
1692766800000|2023-08-23 05:00:00|1353.2|1352|1352.7|1351.5|1353.2|1352|1352.6|1351.4|21
1692767100000|2023-08-23 05:05:00|1352.6|1351.4|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|5
1692767400000|2023-08-23 05:10:00|1352.4|1351.2|1352.8|1351.6|1352.8|1351.6|1352.3|1351.1|28
1692767700000|2023-08-23 05:15:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.6|1351.4|21
1692768000000|2023-08-23 05:20:00|1352.6|1351.4|1352.1|1350.9|1352.7|1351.5|1351.8|1350.6|37
1692768300000|2023-08-23 05:25:00|1352|1350.8|1352.8|1351.6|1352.8|1351.6|1351.7|1350.5|84
1692768600000|2023-08-23 05:30:00|1352.1|1350.9|1353.1|1351.9|1353.6|1352.4|1352.1|1350.9|289
1692768900000|2023-08-23 05:35:00|1353|1351.8|1352.6|1351.4|1353.1|1351.9|1351.8|1350.6|340
1692769200000|2023-08-23 05:40:00|1352.5|1351.3|1352.3|1351.1|1352.9|1351.7|1352.3|1351.1|56
1692769500000|2023-08-23 05:45:00|1352|1350.8|1352.3|1351.1|1352.4|1351.2|1352|1350.8|43
1692769800000|2023-08-23 05:50:00|1352.4|1351.2|1352.1|1350.9|1352.4|1351.2|1351.6|1350.4|111
1692770100000|2023-08-23 05:55:00|1352.2|1351|1351.8|1350.6|1352.3|1351.1|1351.6|1350.4|122
1692770400000|2023-08-23 06:00:00|1351.7|1350.5|1352.2|1351|1352.2|1351|1351.6|1350.4|109
1692770700000|2023-08-23 06:05:00|1352.1|1350.9|1352|1350.8|1352.4|1351.2|1351.6|1350.4|147
1692771000000|2023-08-23 06:10:00|1352.1|1350.9|1351.9|1350.7|1352.4|1351.2|1351.9|1350.7|87
1692771300000|2023-08-23 06:15:00|1351.7|1350.5|1351.3|1350.1|1351.9|1350.7|1351.2|1350|292
1692771600000|2023-08-23 06:20:00|1351.2|1350|1350.4|1349.2|1351.7|1350.5|1349.8|1348.6|143
1692771900000|2023-08-23 06:25:00|1350.5|1349.3|1349.6|1348.4|1350.6|1349.4|1349.1|1347.9|148
1692772200000|2023-08-23 06:30:00|1349.5|1348.3|1349.1|1347.9|1349.8|1348.6|1348.6|1347.4|124
1692772500000|2023-08-23 06:35:00|1348.9|1347.7|1348.6|1347.4|1349.3|1348.1|1348.3|1347.1|48
1692772800000|2023-08-23 06:40:00|1348.8|1347.6|1349|1347.8|1349.1|1347.9|1348.3|1347.1|51
1692773100000|2023-08-23 06:45:00|1348.9|1347.7|1349.1|1347.9|1349.4|1348.2|1348.7|1347.5|24
1692773400000|2023-08-23 06:50:00|1349.2|1348|1349.2|1348|1349.3|1348.1|1348.9|1347.7|56
1692773700000|2023-08-23 06:55:00|1349.1|1347.9|1348.8|1347.6|1349.2|1348|1348.6|1347.4|58
1692774000000|2023-08-23 07:00:00|1348.7|1347.5|1349.3|1348.1|1349.4|1348.2|1348.2|1347|117
1692774300000|2023-08-23 07:05:00|1349.4|1348.2|1348.3|1347.1|1349.4|1348.2|1348|1346.8|71
1692774600000|2023-08-23 07:10:00|1348.2|1347|1348.2|1347|1348.4|1347.2|1347.9|1346.7|35
1692774900000|2023-08-23 07:15:00|1348.4|1347.2|1349.4|1348.2|1349.4|1348.2|1348.3|1347.1|63
1692775200000|2023-08-23 07:20:00|1349.2|1348|1350.3|1349.1|1350.4|1349.2|1349.1|1347.9|43
1692775500000|2023-08-23 07:25:00|1350.2|1349|1350.6|1349.4|1350.8|1349.6|1349.1|1347.9|144
1692775800000|2023-08-23 07:30:00|1350.4|1349.2|1347.9|1346.7|1350.4|1349.2|1347.3|1346.1|132
1692776100000|2023-08-23 07:35:00|1347.8|1346.6|1347.7|1346.5|1348.2|1347|1347.2|1346|38
1692776400000|2023-08-23 07:40:00|1347.6|1346.4|1347.2|1346|1347.7|1346.5|1347.2|1346|34
1692776700000|2023-08-23 07:45:00|1347.4|1346.2|1347.2|1346|1348.2|1347|1346.8|1345.6|72
1692777000000|2023-08-23 07:50:00|1347.1|1345.9|1346.2|1345|1347.2|1346|1345.6|1344.4|80
1692777300000|2023-08-23 07:55:00|1346.1|1344.9|1346.4|1345.2|1346.4|1345.2|1345.8|1344.6|20
1692777600000|2023-08-23 08:00:00|1346.3|1345.1|1345.9|1344.7|1346.4|1345.2|1345.7|1344.5|22
1692777900000|2023-08-23 08:05:00|1346|1344.8|1345.4|1344.2|1346.4|1345.2|1345.2|1344|124
1692778200000|2023-08-23 08:10:00|1345.7|1344.5|1344.9|1343.7|1345.9|1344.7|1344.9|1343.7|56
1692778500000|2023-08-23 08:15:00|1344.8|1343.6|1343.3|1342.1|1344.8|1343.6|1343.2|1342|324
1692778800000|2023-08-23 08:20:00|1343.4|1342.2|1343.4|1342.2|1344.4|1343.2|1342.9|1341.7|116
1692779100000|2023-08-23 08:25:00|1343.2|1342|1343.7|1342.5|1344.5|1343.3|1343.2|1342|149
1692779400000|2023-08-23 08:30:00|1343.4|1342.2|1343.7|1342.5|1343.7|1342.5|1342.9|1341.7|65
1692779700000|2023-08-23 08:35:00|1343.6|1342.4|1343.7|1342.5|1344.1|1342.9|1342.4|1341.2|74
1692780000000|2023-08-23 08:40:00|1343.8|1342.6|1342.9|1341.7|1344|1342.8|1342.9|1341.7|23
1692780300000|2023-08-23 08:45:00|1343|1341.8|1343.1|1341.9|1343.2|1342|1342.4|1341.2|22
1692780600000|2023-08-23 08:50:00|1343.2|1342|1343.2|1342|1343.2|1342|1342.4|1341.2|44
1692780900000|2023-08-23 08:55:00|1343.4|1342.2|1343.1|1341.9|1343.4|1342.2|1342.9|1341.7|26
1692781200000|2023-08-23 09:00:00|1343.2|1342|1342.9|1341.7|1343.4|1342.2|1342.9|1341.7|37
1692781500000|2023-08-23 09:05:00|1342.7|1341.5|1342.4|1341.2|1343.1|1341.9|1342.4|1341.2|36
1692781800000|2023-08-23 09:10:00|1342.5|1341.3|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|16
1692782100000|2023-08-23 09:15:00|1342.3|1341.1|1341.9|1340.7|1342.4|1341.2|1341.4|1340.2|134
1692782400000|2023-08-23 09:20:00|1341.8|1340.6|1340.8|1339.6|1341.9|1340.7|1340.1|1338.9|153
1692782700000|2023-08-23 09:25:00|1340.7|1339.5|1341.3|1340.1|1341.5|1340.3|1340.5|1339.3|68
1692783000000|2023-08-23 09:30:00|1341.2|1340|1341.2|1340|1341.4|1340.2|1340.8|1339.6|30
1692783300000|2023-08-23 09:35:00|1341.1|1339.9|1342.2|1341|1342.3|1341.1|1341.1|1339.9|102
1692783600000|2023-08-23 09:40:00|1342.3|1341.1|1342.2|1341|1342.6|1341.4|1341.9|1340.7|37
1692783900000|2023-08-23 09:45:00|1342.1|1340.9|1342|1340.8|1342.4|1341.2|1341.7|1340.5|29
1692784200000|2023-08-23 09:50:00|1342.1|1340.9|1341.4|1340.2|1342.3|1341.1|1341.2|1340|49
1692784500000|2023-08-23 09:55:00|1341.5|1340.3|1340.9|1339.7|1341.9|1340.7|1340.7|1339.5|102
1692784800000|2023-08-23 10:00:00|1340.8|1339.6|1340.1|1338.9|1341.1|1339.9|1340.1|1338.9|38
1692785100000|2023-08-23 10:05:00|1340.2|1339|1340.4|1339.2|1341.2|1340|1340.2|1339|46
1692785400000|2023-08-23 10:10:00|1340.3|1339.1|1339.8|1338.6|1340.7|1339.5|1339.3|1338.1|117
1692785700000|2023-08-23 10:15:00|1339.9|1338.7|1339.9|1338.7|1340.8|1339.6|1339.6|1338.4|308
1692786000000|2023-08-23 10:20:00|1340|1338.8|1339.7|1338.5|1340.3|1339.1|1339.6|1338.4|165
1692786300000|2023-08-23 10:25:00|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.3|1338.1|73
1692786600000|2023-08-23 10:30:00|1339.8|1338.6|1339.6|1338.4|1339.9|1338.7|1339.6|1338.4|39
1692786900000|2023-08-23 10:35:00|1339.7|1338.5|1340.3|1339.1|1340.3|1339.1|1339.6|1338.4|163
1692787200000|2023-08-23 10:40:00|1340.2|1339|1339.4|1338.2|1340.2|1339|1337.9|1336.7|353
1692787500000|2023-08-23 10:45:00|1339.3|1338.1|1338.7|1337.5|1339.3|1338.1|1338.3|1337.1|236
1692787800000|2023-08-23 10:50:00|1338.6|1337.4|1339|1337.8|1339.3|1338.1|1338.4|1337.2|231
1692788100000|2023-08-23 10:55:00|1339.1|1337.9|1339.6|1338.4|1339.9|1338.7|1338.8|1337.6|405
1692788400000|2023-08-23 11:00:00|1339.5|1338.3|1341.1|1339.9|1341.3|1340.1|1339.4|1338.2|446
1692788700000|2023-08-23 11:05:00|1340.9|1339.7|1342.1|1340.9|1342.6|1341.4|1340.6|1339.4|510
1692789000000|2023-08-23 11:10:00|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.5|1340.3|136
1692789300000|2023-08-23 11:15:00|1341.6|1340.4|1341.3|1340.1|1341.9|1340.7|1341.1|1339.9|144
1692789600000|2023-08-23 11:20:00|1341.2|1340|1341.8|1340.6|1341.9|1340.7|1341.1|1339.9|112
1692789900000|2023-08-23 11:25:00|1341.9|1340.7|1342.3|1341.1|1342.3|1341.1|1341.9|1340.7|93
1692790200000|2023-08-23 11:30:00|1342.4|1341.2|1343.4|1342.2|1343.4|1342.2|1342.3|1341.1|86
1692790500000|2023-08-23 11:35:00|1343.3|1342.1|1343.1|1341.9|1343.4|1342.2|1343.1|1341.9|45
1692790800000|2023-08-23 11:40:00|1343.3|1342.1|1346.1|1344.9|1346.3|1345.1|1343.3|1342.1|179
1692791100000|2023-08-23 11:45:00|1346.3|1345.1|1347.3|1346.1|1347.3|1346.1|1345.9|1344.7|131
1692791400000|2023-08-23 11:50:00|1347.7|1346.5|1347.8|1346.6|1349.1|1347.9|1347.6|1346.4|458
1692791700000|2023-08-23 11:55:00|1347.6|1346.4|1347.6|1346.4|1348.6|1347.4|1347.4|1346.2|173
1692792000000|2023-08-23 12:00:00|1347.8|1346.6|1345.3|1344.1|1348.5|1347.3|1345.2|1344|356
1692792300000|2023-08-23 12:05:00|1345|1343.8|1345.6|1344.4|1345.6|1344.4|1344.5|1343.3|510
1692792600000|2023-08-23 12:10:00|1345.7|1344.5|1345.3|1344.1|1346.2|1345|1344.7|1343.5|68
1692792900000|2023-08-23 12:15:00|1345.5|1344.3|1346.3|1345.1|1346.4|1345.2|1344.6|1343.4|227
1692793200000|2023-08-23 12:20:00|1346.2|1345|1346.7|1345.5|1346.8|1345.6|1345.5|1344.3|77
1692793500000|2023-08-23 12:25:00|1346.8|1345.6|1346.7|1345.5|1347.5|1346.3|1346.6|1345.4|570
1692793800000|2023-08-23 12:30:00|1346.8|1345.6|1346.7|1345.5|1347.5|1346.3|1346.1|1344.9|89
1692794100000|2023-08-23 12:35:00|1346.5|1345.3|1346.5|1345.3|1347.1|1345.9|1346|1344.8|140
1692794400000|2023-08-23 12:40:00|1346.3|1345.1|1346.5|1345.3|1347.3|1346.1|1345.4|1344.2|236
1692797400000|2023-08-23 13:30:00|1347.2|1346|1350.9|1349.7|1353.3|1352.1|1347.2|1346|3233
1692797700000|2023-08-23 13:35:00|1350.7|1349.5|1351.1|1349.9|1352.4|1351.2|1349.2|1348|1290
1692798000000|2023-08-23 13:40:00|1351.3|1350.1|1353.2|1352|1354.1|1352.9|1351.3|1350.1|1290
1692798300000|2023-08-23 13:45:00|1353.4|1352.2|1350|1348.8|1354.5|1353.3|1349.9|1348.7|1078
1692798600000|2023-08-23 13:50:00|1350.1|1348.9|1351.5|1350.3|1352.7|1351.5|1350|1348.8|645
1692798900000|2023-08-23 13:55:00|1351.3|1350.1|1350.7|1349.5|1352.3|1351.1|1350.2|1349|694
1692799200000|2023-08-23 14:00:00|1350.5|1349.3|1349|1347.8|1350.8|1349.6|1348.3|1347.1|993
1692799500000|2023-08-23 14:05:00|1348.8|1347.6|1353.4|1352.2|1354|1352.8|1348.8|1347.6|1024
1692799800000|2023-08-23 14:10:00|1353.3|1352.1|1353.9|1352.7|1354.1|1352.9|1352.7|1351.5|697
1692800100000|2023-08-23 14:15:00|1353.8|1352.6|1353.9|1352.7|1354.1|1352.9|1351.4|1350.2|764
1692800400000|2023-08-23 14:20:00|1353.8|1352.6|1355.4|1354.2|1357.2|1356|1353|1351.8|1163
1692800700000|2023-08-23 14:25:00|1355.3|1354.1|1352.8|1351.6|1355.4|1354.2|1351.5|1350.3|576
1692801000000|2023-08-23 14:30:00|1352.9|1351.7|1352|1350.8|1353.3|1352.1|1350.5|1349.3|792
1692801300000|2023-08-23 14:35:00|1352.1|1350.9|1354.4|1353.2|1354.6|1353.4|1352|1350.8|542
1692801600000|2023-08-23 14:40:00|1354.5|1353.3|1357.7|1356.5|1357.7|1356.5|1354.1|1352.9|762
1692801900000|2023-08-23 14:45:00|1357.5|1356.3|1358|1356.8|1358|1356.8|1355.7|1354.5|803
1692802200000|2023-08-23 14:50:00|1357.9|1356.7|1355.9|1354.7|1358.2|1357|1355.7|1354.5|649
1692802500000|2023-08-23 14:55:00|1355.8|1354.6|1356|1354.8|1356|1354.8|1354.7|1353.5|420
1692802800000|2023-08-23 15:00:00|1356.3|1355.1|1357.5|1356.3|1358.5|1357.3|1354.3|1353.1|1037
1692803100000|2023-08-23 15:05:00|1357.6|1356.4|1360|1358.8|1360|1358.8|1357.6|1356.4|724
1692803400000|2023-08-23 15:10:00|1360.1|1358.9|1359.3|1358.1|1360.5|1359.3|1359.2|1358|949
1692803700000|2023-08-23 15:15:00|1359.4|1358.2|1359.3|1358.1|1360|1358.8|1358.4|1357.2|677
1692804000000|2023-08-23 15:20:00|1359.4|1358.2|1359.1|1357.9|1360|1358.8|1358.9|1357.7|329
1692804300000|2023-08-23 15:25:00|1359|1357.8|1357.7|1356.5|1359.5|1358.3|1357.3|1356.1|722
1692804600000|2023-08-23 15:30:00|1357.8|1356.6|1358.7|1357.5|1359.4|1358.2|1357.1|1355.9|481
1692804900000|2023-08-23 15:35:00|1358.8|1357.6|1357.5|1356.3|1359.9|1358.7|1357.2|1356|530
1692805200000|2023-08-23 15:40:00|1357.7|1356.5|1356.5|1355.3|1357.9|1356.7|1355.7|1354.5|422
1692805500000|2023-08-23 15:45:00|1356.4|1355.2|1356.8|1355.6|1357.5|1356.3|1355.3|1354.1|322
1692805800000|2023-08-23 15:50:00|1356.7|1355.5|1358.2|1357|1358.7|1357.5|1356.7|1355.5|349
1692806100000|2023-08-23 15:55:00|1358.4|1357.2|1360.5|1359.3|1360.5|1359.3|1358.2|1357|532
1692806400000|2023-08-23 16:00:00|1360.8|1359.6|1357.6|1356.4|1360.9|1359.7|1357.4|1356.2|439
1692806700000|2023-08-23 16:05:00|1357.5|1356.3|1358.4|1357.2|1359|1357.8|1357|1355.8|653
1692807000000|2023-08-23 16:10:00|1358.3|1357.1|1361.4|1360.2|1361.4|1360.2|1358.1|1356.9|583
1692807300000|2023-08-23 16:15:00|1361.5|1360.3|1362.4|1361.2|1362.9|1361.7|1361.4|1360.2|657
1692807600000|2023-08-23 16:20:00|1362.7|1361.5|1364.2|1363|1364.3|1363.1|1362.4|1361.2|463
1692807900000|2023-08-23 16:25:00|1363.9|1362.7|1363.2|1362|1364.4|1363.2|1363|1361.8|776
1692808200000|2023-08-23 16:30:00|1363.1|1361.9|1362.8|1361.6|1364.4|1363.2|1362.5|1361.3|530
1692808500000|2023-08-23 16:35:00|1362.7|1361.5|1363|1361.8|1363|1361.8|1361.8|1360.6|358
1692808800000|2023-08-23 16:40:00|1363.1|1361.9|1364.5|1363.3|1365|1363.8|1363|1361.8|300
1692809100000|2023-08-23 16:45:00|1364.6|1363.4|1365.3|1364.1|1365.3|1364.1|1364|1362.8|540
1692809400000|2023-08-23 16:50:00|1365|1363.8|1364.7|1363.5|1365.3|1364.1|1364|1362.8|904
1692809700000|2023-08-23 16:55:00|1364.8|1363.6|1365.4|1364.2|1365.4|1364.2|1364.3|1363.1|466
1692810000000|2023-08-23 17:00:00|1365.3|1364.1|1363.8|1362.6|1365.3|1364.1|1363.8|1362.6|400
1692810300000|2023-08-23 17:05:00|1364|1362.8|1366.3|1365.1|1366.3|1365.1|1364|1362.8|481
1692810600000|2023-08-23 17:10:00|1366.4|1365.2|1365.1|1363.9|1366.8|1365.6|1364.7|1363.5|746
1692810900000|2023-08-23 17:15:00|1365|1363.8|1366|1364.8|1366|1364.8|1364.5|1363.3|560
1692811200000|2023-08-23 17:20:00|1366.3|1365.1|1367.5|1366.3|1367.8|1366.6|1366.1|1364.9|511
1692811500000|2023-08-23 17:25:00|1367.4|1366.2|1367.3|1366.1|1367.9|1366.7|1366.7|1365.5|389
1692811800000|2023-08-23 17:30:00|1367.5|1366.3|1368.6|1367.4|1368.8|1367.6|1367.3|1366.1|521
1692812100000|2023-08-23 17:35:00|1368.8|1367.6|1368.1|1366.9|1369.7|1368.5|1367.5|1366.3|808
1692812400000|2023-08-23 17:40:00|1368|1366.8|1367|1365.8|1368.9|1367.7|1366.7|1365.5|670
1692812700000|2023-08-23 17:45:00|1367.1|1365.9|1366.6|1365.4|1367.5|1366.3|1366.3|1365.1|592
1692813000000|2023-08-23 17:50:00|1366.5|1365.3|1365.6|1364.4|1367|1365.8|1365|1363.8|742
1692813300000|2023-08-23 17:55:00|1365.7|1364.5|1367.2|1366|1367.4|1366.2|1365|1363.8|834
1692813600000|2023-08-23 18:00:00|1367.1|1365.9|1367.8|1366.6|1368.7|1367.5|1366.9|1365.7|661
1692813900000|2023-08-23 18:05:00|1367.6|1366.4|1366.7|1365.5|1368.6|1367.4|1366.5|1365.3|844
1692814200000|2023-08-23 18:10:00|1366.6|1365.4|1365.8|1364.6|1367|1365.8|1365.8|1364.6|1963
1692814500000|2023-08-23 18:15:00|1365.9|1364.7|1366.8|1365.6|1367.3|1366.1|1365.9|1364.7|1159
1692835200000|2023-08-24 00:00:00|1366.3|1365.1|1372.4|1371.2|1372.9|1371.7|1366.3|1365.1|1081
1692835500000|2023-08-24 00:05:00|1372.3|1371.1|1374.2|1373|1374.8|1373.6|1371.8|1370.6|404
1692835800000|2023-08-24 00:10:00|1374|1372.8|1373.9|1372.7|1374.3|1373.1|1372.8|1371.6|212
1692836100000|2023-08-24 00:15:00|1374|1372.8|1375.9|1374.7|1376.4|1375.2|1373.6|1372.4|704
1692836400000|2023-08-24 00:20:00|1376.1|1374.9|1376.5|1375.3|1377.1|1375.9|1375.6|1374.4|273
1692836700000|2023-08-24 00:25:00|1376.4|1375.2|1375.6|1374.4|1377.1|1375.9|1375.1|1373.9|162
1692837000000|2023-08-24 00:30:00|1375.4|1374.2|1375.9|1374.7|1376.1|1374.9|1375.1|1373.9|73
1692837300000|2023-08-24 00:35:00|1375.8|1374.6|1375.9|1374.7|1376.4|1375.2|1374.6|1373.4|310
1692837600000|2023-08-24 00:40:00|1376.1|1374.9|1374.4|1373.2|1376.6|1375.4|1374.3|1373.1|218
1692837900000|2023-08-24 00:45:00|1374.3|1373.1|1373.1|1371.9|1374.3|1373.1|1371.8|1370.6|202
1692838200000|2023-08-24 00:50:00|1373|1371.8|1371.9|1370.7|1373|1371.8|1371.6|1370.4|146
1692838500000|2023-08-24 00:55:00|1372.1|1370.9|1372.1|1370.9|1372.4|1371.2|1371.4|1370.2|216
1692838800000|2023-08-24 01:00:00|1371.9|1370.7|1369.9|1368.7|1371.9|1370.7|1369.1|1367.9|439
1692839100000|2023-08-24 01:05:00|1369.8|1368.6|1369.2|1368|1370.4|1369.2|1369.1|1367.9|163
1692839400000|2023-08-24 01:10:00|1369.1|1367.9|1370.9|1369.7|1371.9|1370.7|1369.1|1367.9|143
1692839700000|2023-08-24 01:15:00|1371.1|1369.9|1372.6|1371.4|1373.1|1371.9|1371.1|1369.9|174
1692840000000|2023-08-24 01:20:00|1372.8|1371.6|1371.4|1370.2|1372.8|1371.6|1370.8|1369.6|107
1692840300000|2023-08-24 01:25:00|1371.2|1370|1373.6|1372.4|1374.1|1372.9|1371.2|1370|394
1692840600000|2023-08-24 01:30:00|1373.5|1372.3|1374.4|1373.2|1374.8|1373.6|1372.6|1371.4|206
1692840900000|2023-08-24 01:35:00|1374.6|1373.4|1374.9|1373.7|1375.1|1373.9|1373.9|1372.7|175
1692841200000|2023-08-24 01:40:00|1374.8|1373.6|1374.6|1373.4|1375.4|1374.2|1374.6|1373.4|117
1692841500000|2023-08-24 01:45:00|1374.4|1373.2|1371.4|1370.2|1374.4|1373.2|1371.4|1370.2|189
1692841800000|2023-08-24 01:50:00|1371.6|1370.4|1370.6|1369.4|1371.6|1370.4|1369.8|1368.6|212
1692842100000|2023-08-24 01:55:00|1370.7|1369.5|1371.1|1369.9|1371.4|1370.2|1370.3|1369.1|49
1692842400000|2023-08-24 02:00:00|1371|1369.8|1372.4|1371.2|1372.7|1371.5|1370.7|1369.5|507
1692842700000|2023-08-24 02:05:00|1372.2|1371|1372.7|1371.5|1373|1371.8|1372.2|1371|37
1692843000000|2023-08-24 02:10:00|1372.8|1371.6|1372.9|1371.7|1374|1372.8|1372.7|1371.5|62
1692843300000|2023-08-24 02:15:00|1372.8|1371.6|1372.3|1371.1|1372.8|1371.6|1372.3|1371.1|29
1692843600000|2023-08-24 02:20:00|1372.5|1371.3|1372.8|1371.6|1373|1371.8|1372.5|1371.3|33
1692843900000|2023-08-24 02:25:00|1372.7|1371.5|1372|1370.8|1373|1371.8|1371.4|1370.2|32
1692844200000|2023-08-24 02:30:00|1372.1|1370.9|1373|1371.8|1373.1|1371.9|1372.1|1370.9|74
1692844500000|2023-08-24 02:35:00|1373.1|1371.9|1372.8|1371.6|1373.1|1371.9|1372.3|1371.1|21
1692844800000|2023-08-24 02:40:00|1373|1371.8|1374.7|1373.5|1374.9|1373.7|1373|1371.8|116
1692845100000|2023-08-24 02:45:00|1374.8|1373.6|1375.8|1374.6|1375.8|1374.6|1374.7|1373.5|192
1692845400000|2023-08-24 02:50:00|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1375.1|1373.9|49
1692845700000|2023-08-24 02:55:00|1375.4|1374.2|1375.8|1374.6|1376.3|1375.1|1375.3|1374.1|108
1692846000000|2023-08-24 03:00:00|1375.6|1374.4|1374.2|1373|1375.8|1374.6|1374.1|1372.9|94
1692846300000|2023-08-24 03:05:00|1374.3|1373.1|1373.9|1372.7|1374.3|1373.1|1373.6|1372.4|46
1692846600000|2023-08-24 03:10:00|1373.8|1372.6|1374.5|1373.3|1374.5|1373.3|1373.6|1372.4|16
1692846900000|2023-08-24 03:15:00|1374.4|1373.2|1373.9|1372.7|1374.8|1373.6|1373.9|1372.7|85
1692847200000|2023-08-24 03:20:00|1374.1|1372.9|1375.7|1374.5|1375.8|1374.6|1374.1|1372.9|73
1692847500000|2023-08-24 03:25:00|1375.8|1374.6|1375.1|1373.9|1375.8|1374.6|1375|1373.8|13
1692847800000|2023-08-24 03:30:00|1375|1373.8|1375.2|1374|1375.2|1374|1374.6|1373.4|25
1692848100000|2023-08-24 03:35:00|1375.1|1373.9|1375.1|1373.9|1375.3|1374.1|1375|1373.8|22
1692848400000|2023-08-24 03:40:00|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|5
1692848700000|2023-08-24 03:45:00|1375|1373.8|1374.5|1373.3|1375.1|1373.9|1374.5|1373.3|44
1692849000000|2023-08-24 03:50:00|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|2
1692849300000|2023-08-24 03:55:00|1374.4|1373.2|1374.8|1373.6|1374.8|1373.6|1374.3|1373.1|6
1692849600000|2023-08-24 04:00:00|1374.6|1373.4|1375|1373.8|1375|1373.8|1374.6|1373.4|7
1692849900000|2023-08-24 04:05:00|1374.9|1373.7|1375|1373.8|1375.1|1373.9|1374.9|1373.7|3
1692850200000|2023-08-24 04:10:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|9
1692850500000|2023-08-24 04:15:00|1374.6|1373.4|1374.6|1373.4|1375|1373.8|1374.3|1373.1|193
1692850800000|2023-08-24 04:20:00|1374.5|1373.3|1374.4|1373.2|1374.6|1373.4|1374.1|1372.9|134
1692851100000|2023-08-24 04:25:00|1374.5|1373.3|1374.5|1373.3|1374.9|1373.7|1374.3|1373.1|207
1692851400000|2023-08-24 04:30:00|1374.4|1373.2|1374.6|1373.4|1375.1|1373.9|1374.4|1373.2|137
1692851700000|2023-08-24 04:35:00|1374.5|1373.3|1374.3|1373.1|1374.6|1373.4|1373.7|1372.5|191
1692852000000|2023-08-24 04:40:00|1374.2|1373|1375.1|1373.9|1375.1|1373.9|1374.1|1372.9|110
1692852300000|2023-08-24 04:45:00|1375.3|1374.1|1376.3|1375.1|1376.5|1375.3|1375|1373.8|306
1692852600000|2023-08-24 04:50:00|1376.4|1375.2|1376|1374.8|1376.5|1375.3|1376|1374.8|15
1692852900000|2023-08-24 04:55:00|1376.2|1375|1376.1|1374.9|1376.3|1375.1|1376|1374.8|15
1692853200000|2023-08-24 05:00:00|1376.2|1375|1376.2|1375|1376.3|1375.1|1376|1374.8|23
1692853500000|2023-08-24 05:05:00|1376.1|1374.9|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|10
1692853800000|2023-08-24 05:10:00|1375.9|1374.7|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|21
1692854100000|2023-08-24 05:15:00|1375.9|1374.7|1376.3|1375.1|1376.3|1375.1|1375.8|1374.6|59
1692854400000|2023-08-24 05:20:00|1376.4|1375.2|1375.8|1374.6|1376.4|1375.2|1374.8|1373.6|130
1692854700000|2023-08-24 05:25:00|1375.9|1374.7|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|15
1692855000000|2023-08-24 05:30:00|1376.4|1375.2|1376.6|1375.4|1376.8|1375.6|1376.2|1375|328
1692855300000|2023-08-24 05:35:00|1376.5|1375.3|1377.5|1376.3|1377.7|1376.5|1376.5|1375.3|438
1692855600000|2023-08-24 05:40:00|1377.3|1376.1|1376.3|1375.1|1377.5|1376.3|1376.2|1375|52
1692855900000|2023-08-24 05:45:00|1376.2|1375|1376.5|1375.3|1376.6|1375.4|1376.2|1375|89
1692856200000|2023-08-24 05:50:00|1376.4|1375.2|1376.3|1375.1|1376.6|1375.4|1376.3|1375.1|52
1692856500000|2023-08-24 05:55:00|1376.4|1375.2|1375.5|1374.3|1376.4|1375.2|1375.3|1374.1|80
1692856800000|2023-08-24 06:00:00|1375.6|1374.4|1374.6|1373.4|1375.8|1374.6|1374.6|1373.4|67
1692857100000|2023-08-24 06:05:00|1374.7|1373.5|1374.3|1373.1|1375|1373.8|1374.3|1373.1|70
1692857400000|2023-08-24 06:10:00|1374.1|1372.9|1372.8|1371.6|1374.2|1373|1372.8|1371.6|153
1692857700000|2023-08-24 06:15:00|1372.5|1371.3|1373.2|1372|1373.8|1372.6|1372.3|1371.1|82
1692858000000|2023-08-24 06:20:00|1373.3|1372.1|1372.6|1371.4|1373.4|1372.2|1372.5|1371.3|61
1692858300000|2023-08-24 06:25:00|1372.7|1371.5|1372.3|1371.1|1373|1371.8|1372|1370.8|42
1692858600000|2023-08-24 06:30:00|1372.1|1370.9|1371|1369.8|1372.1|1370.9|1370.5|1369.3|83
1692858900000|2023-08-24 06:35:00|1370.8|1369.6|1369.7|1368.5|1371.2|1370|1369.5|1368.3|75
1692859200000|2023-08-24 06:40:00|1369.6|1368.4|1369.5|1368.3|1370.5|1369.3|1369.4|1368.2|135
1692859500000|2023-08-24 06:45:00|1369.3|1368.1|1370.1|1368.9|1370.6|1369.4|1369.3|1368.1|68
1692859800000|2023-08-24 06:50:00|1370.2|1369|1369.5|1368.3|1370.6|1369.4|1369.3|1368.1|34
1692860100000|2023-08-24 06:55:00|1369.6|1368.4|1369.4|1368.2|1370.2|1369|1369.3|1368.1|86
1692860400000|2023-08-24 07:00:00|1369.6|1368.4|1370.1|1368.9|1370.5|1369.3|1369.6|1368.4|116
1692860700000|2023-08-24 07:05:00|1370.2|1369|1369.8|1368.6|1370.5|1369.3|1369.3|1368.1|109
1692861000000|2023-08-24 07:10:00|1369.9|1368.7|1370.5|1369.3|1370.6|1369.4|1369.8|1368.6|10
1692861300000|2023-08-24 07:15:00|1370.3|1369.1|1369.3|1368.1|1370.5|1369.3|1369|1367.8|25
1692861600000|2023-08-24 07:20:00|1369.5|1368.3|1369.8|1368.6|1370|1368.8|1369.1|1367.9|35
1692861900000|2023-08-24 07:25:00|1369.9|1368.7|1369.5|1368.3|1371.1|1369.9|1369.4|1368.2|44
1692862200000|2023-08-24 07:30:00|1369.3|1368.1|1367.7|1366.5|1369.3|1368.1|1367.7|1366.5|123
1692862500000|2023-08-24 07:35:00|1367.6|1366.4|1368.2|1367|1368.3|1367.1|1367|1365.8|136
1692862800000|2023-08-24 07:40:00|1368.3|1367.1|1368.1|1366.9|1368.6|1367.4|1367.9|1366.7|12
1692863100000|2023-08-24 07:45:00|1368.3|1367.1|1367.5|1366.3|1368.8|1367.6|1367.4|1366.2|31
1692863400000|2023-08-24 07:50:00|1367.4|1366.2|1368.2|1367|1368.7|1367.5|1367.4|1366.2|122
1692863700000|2023-08-24 07:55:00|1368.3|1367.1|1367.6|1366.4|1368.5|1367.3|1367.6|1366.4|10
1692864000000|2023-08-24 08:00:00|1367.5|1366.3|1368.5|1367.3|1368.5|1367.3|1366.8|1365.6|55
1692864300000|2023-08-24 08:05:00|1368.6|1367.4|1369|1367.8|1369.2|1368|1368.5|1367.3|16
1692864600000|2023-08-24 08:10:00|1368.8|1367.6|1368.8|1367.6|1369.3|1368.1|1368.6|1367.4|28
1692864900000|2023-08-24 08:15:00|1368.9|1367.7|1369.3|1368.1|1369.4|1368.2|1368.6|1367.4|23
1692865200000|2023-08-24 08:20:00|1369.4|1368.2|1369.2|1368|1369.5|1368.3|1369|1367.8|27
1692865500000|2023-08-24 08:25:00|1369.1|1367.9|1370.3|1369.1|1370.8|1369.6|1369.1|1367.9|43
1692865800000|2023-08-24 08:30:00|1370.4|1369.2|1370.2|1369|1371.5|1370.3|1370.2|1369|522
1692866100000|2023-08-24 08:35:00|1370.3|1369.1|1370.5|1369.3|1370.7|1369.5|1369.7|1368.5|300
1692866400000|2023-08-24 08:40:00|1370.4|1369.2|1372|1370.8|1372.1|1370.9|1370.3|1369.1|78
1692866700000|2023-08-24 08:45:00|1372.1|1370.9|1372.4|1371.2|1373.2|1372|1372.1|1370.9|58
1692867000000|2023-08-24 08:50:00|1372.5|1371.3|1373.5|1372.3|1373.7|1372.5|1372.2|1371|259
1692867300000|2023-08-24 08:55:00|1373.3|1372.1|1374.6|1373.4|1374.8|1373.6|1373.3|1372.1|63
1692867600000|2023-08-24 09:00:00|1374.5|1373.3|1374.3|1373.1|1374.7|1373.5|1373.9|1372.7|66
1692867900000|2023-08-24 09:05:00|1374.4|1373.2|1375.2|1374|1375.4|1374.2|1374.2|1373|79
1692868200000|2023-08-24 09:10:00|1375.3|1374.1|1375.6|1374.4|1375.6|1374.4|1375.1|1373.9|178
1692868500000|2023-08-24 09:15:00|1375.5|1374.3|1374.5|1373.3|1375.6|1374.4|1374.2|1373|94
1692868800000|2023-08-24 09:20:00|1374.6|1373.4|1372.6|1371.4|1374.6|1373.4|1372.2|1371|134
1692869100000|2023-08-24 09:25:00|1372.5|1371.3|1371.6|1370.4|1372.8|1371.6|1371.4|1370.2|23
1692869400000|2023-08-24 09:30:00|1371.5|1370.3|1370.6|1369.4|1371.8|1370.6|1370.6|1369.4|99
1692869700000|2023-08-24 09:35:00|1370.5|1369.3|1370.7|1369.5|1371.2|1370|1370.3|1369.1|17
1692870000000|2023-08-24 09:40:00|1370.8|1369.6|1370.5|1369.3|1371|1369.8|1370.2|1369|40
1692870300000|2023-08-24 09:45:00|1370.4|1369.2|1369.8|1368.6|1371.1|1369.9|1369.4|1368.2|80
1692870600000|2023-08-24 09:50:00|1370|1368.8|1370.8|1369.6|1370.8|1369.6|1370|1368.8|21
1692870900000|2023-08-24 09:55:00|1370.7|1369.5|1371.9|1370.7|1372.1|1370.9|1370.6|1369.4|67
1692871200000|2023-08-24 10:00:00|1371.6|1370.4|1371.8|1370.6|1372.2|1371|1371.5|1370.3|29
1692871500000|2023-08-24 10:05:00|1371.7|1370.5|1371.8|1370.6|1372.2|1371|1371.7|1370.5|24
1692871800000|2023-08-24 10:10:00|1371.7|1370.5|1371.2|1370|1371.8|1370.6|1370.9|1369.7|37
1692872100000|2023-08-24 10:15:00|1371.1|1369.9|1372|1370.8|1372|1370.8|1371|1369.8|16
1692872400000|2023-08-24 10:20:00|1371.9|1370.7|1371.1|1369.9|1371.9|1370.7|1370.9|1369.7|13
1692872700000|2023-08-24 10:25:00|1371.2|1370|1371.2|1370|1371.3|1370.1|1371.1|1369.9|9
1692873000000|2023-08-24 10:30:00|1371.1|1369.9|1370.7|1369.5|1371.2|1370|1370.7|1369.5|27
1692873300000|2023-08-24 10:35:00|1371|1369.8|1371|1369.8|1371.2|1370|1370.6|1369.4|53
1692873600000|2023-08-24 10:40:00|1371.1|1369.9|1372|1370.8|1372|1370.8|1371.1|1369.9|7
1692873900000|2023-08-24 10:45:00|1371.9|1370.7|1372.6|1371.4|1373.1|1371.9|1371.7|1370.5|42
1692874200000|2023-08-24 10:50:00|1372.5|1371.3|1373|1371.8|1373.2|1372|1372.2|1371|37
1692874500000|2023-08-24 10:55:00|1372.9|1371.7|1372.7|1371.5|1373.4|1372.2|1372.7|1371.5|53
1692874800000|2023-08-24 11:00:00|1372.6|1371.4|1373.1|1371.9|1373.4|1372.2|1372.5|1371.3|45
1692875100000|2023-08-24 11:05:00|1373.2|1372|1372.7|1371.5|1373.2|1372|1372.4|1371.2|32
1692875400000|2023-08-24 11:10:00|1372.8|1371.6|1372.4|1371.2|1373|1371.8|1372.3|1371.1|18
1692875700000|2023-08-24 11:15:00|1372.3|1371.1|1372.7|1371.5|1372.9|1371.7|1372|1370.8|30
1692876000000|2023-08-24 11:20:00|1372.6|1371.4|1372.4|1371.2|1372.7|1371.5|1372.2|1371|12
1692876300000|2023-08-24 11:25:00|1372.3|1371.1|1372.3|1371.1|1372.7|1371.5|1371.7|1370.5|38
1692876600000|2023-08-24 11:30:00|1372.2|1371|1372.3|1371.1|1372.5|1371.3|1371.8|1370.6|28
1692876900000|2023-08-24 11:35:00|1372.4|1371.2|1373|1371.8|1373|1371.8|1372.1|1370.9|104
1692877200000|2023-08-24 11:40:00|1372.8|1371.6|1372.2|1371|1373|1371.8|1372.2|1371|40
1692877500000|2023-08-24 11:45:00|1372|1370.8|1372.6|1371.4|1373.3|1372.1|1372|1370.8|83
1692877800000|2023-08-24 11:50:00|1372.5|1371.3|1372.3|1371.1|1372.9|1371.7|1371.8|1370.6|61
1692878100000|2023-08-24 11:55:00|1372.2|1371|1372.5|1371.3|1373.2|1372|1372.2|1371|51
1692878400000|2023-08-24 12:00:00|1372.4|1371.2|1371.7|1370.5|1372.5|1371.3|1371.5|1370.3|92
1692878700000|2023-08-24 12:05:00|1371.5|1370.3|1371.3|1370.1|1372|1370.8|1371|1369.8|137
1692879000000|2023-08-24 12:10:00|1371.2|1370|1370.4|1369.2|1371.3|1370.1|1369.3|1368.1|169
1692879300000|2023-08-24 12:15:00|1370.5|1369.3|1371|1369.8|1371.3|1370.1|1369.7|1368.5|180
1692879600000|2023-08-24 12:20:00|1371.1|1369.9|1370.6|1369.4|1371.8|1370.6|1369.8|1368.6|167
1692879900000|2023-08-24 12:25:00|1370.5|1369.3|1371.7|1370.5|1372|1370.8|1370.3|1369.1|73
1692880200000|2023-08-24 12:30:00|1371.4|1370.2|1370.2|1369|1371.5|1370.3|1369.4|1368.2|180
1692880500000|2023-08-24 12:35:00|1370.3|1369.1|1367.9|1366.7|1370.3|1369.1|1367.6|1366.4|170
1692880800000|2023-08-24 12:40:00|1368|1366.8|1368.7|1367.5|1369.9|1368.7|1367|1365.8|325
1692883800000|2023-08-24 13:30:00|1369|1367.8|1370.5|1369.3|1371.2|1370|1367.9|1366.7|2104
1692884100000|2023-08-24 13:35:00|1370.7|1369.5|1370|1368.8|1371.4|1370.2|1368.5|1367.3|1341
1692884400000|2023-08-24 13:40:00|1370.1|1368.9|1369.5|1368.3|1371.9|1370.7|1369.5|1368.3|907
1692884700000|2023-08-24 13:45:00|1369.2|1368|1369.2|1368|1371|1369.8|1368.4|1367.2|969
1692885000000|2023-08-24 13:50:00|1369|1367.8|1371.5|1370.3|1372.3|1371.1|1369|1367.8|926
1692885300000|2023-08-24 13:55:00|1371.6|1370.4|1371.6|1370.4|1372.4|1371.2|1371.1|1369.9|944
1692885600000|2023-08-24 14:00:00|1371.7|1370.5|1370.9|1369.7|1372.9|1371.7|1368.7|1367.5|974
1692885900000|2023-08-24 14:05:00|1370.6|1369.4|1369.6|1368.4|1372.2|1371|1369.1|1367.9|618
1692886200000|2023-08-24 14:10:00|1369.5|1368.3|1371.9|1370.7|1372.1|1370.9|1368.1|1366.9|689
1692886500000|2023-08-24 14:15:00|1371.6|1370.4|1370.3|1369.1|1371.9|1370.7|1370.1|1368.9|502
1692886800000|2023-08-24 14:20:00|1370.2|1369|1368.9|1367.7|1371.2|1370|1368.9|1367.7|531
1692887100000|2023-08-24 14:25:00|1369.1|1367.9|1368.6|1367.4|1371.4|1370.2|1368.6|1367.4|433
1692887400000|2023-08-24 14:30:00|1368.4|1367.2|1369.2|1368|1369.3|1368.1|1366.9|1365.7|979
1692887700000|2023-08-24 14:35:00|1369.4|1368.2|1372.4|1371.2|1372.7|1371.5|1369.4|1368.2|908
1692888000000|2023-08-24 14:40:00|1372.6|1371.4|1374.4|1373.2|1374.4|1373.2|1371.9|1370.7|1012
1692888300000|2023-08-24 14:45:00|1374.5|1373.3|1374.1|1372.9|1375.4|1374.2|1372.6|1371.4|819
1692888600000|2023-08-24 14:50:00|1374|1372.8|1373.4|1372.2|1374.4|1373.2|1372.7|1371.5|572
1692888900000|2023-08-24 14:55:00|1373.3|1372.1|1370.9|1369.7|1373.6|1372.4|1370.5|1369.3|547
1692889200000|2023-08-24 15:00:00|1371|1369.8|1369|1367.8|1371.4|1370.2|1369|1367.8|863
1692889500000|2023-08-24 15:05:00|1368.8|1367.6|1368.5|1367.3|1369.1|1367.9|1367|1365.8|784
1692889800000|2023-08-24 15:10:00|1368.6|1367.4|1367.5|1366.3|1369.1|1367.9|1367.3|1366.1|465
1692890100000|2023-08-24 15:15:00|1367.2|1366|1365.6|1364.4|1368.1|1366.9|1364.7|1363.5|1054
1692890400000|2023-08-24 15:20:00|1365.5|1364.3|1362.8|1361.6|1365.9|1364.7|1362.6|1361.4|1505
1692890700000|2023-08-24 15:25:00|1362.7|1361.5|1364.7|1363.5|1365.2|1364|1362.6|1361.4|690
1692891000000|2023-08-24 15:30:00|1364.8|1363.6|1368.2|1367|1368.2|1367|1364.8|1363.6|595
1692891300000|2023-08-24 15:35:00|1368|1366.8|1369.5|1368.3|1369.8|1368.6|1366.5|1365.3|461
1692891600000|2023-08-24 15:40:00|1369.3|1368.1|1369.2|1368|1369.6|1368.4|1368|1366.8|682
1692891900000|2023-08-24 15:45:00|1369|1367.8|1370|1368.8|1370.3|1369.1|1368.7|1367.5|551
1692892200000|2023-08-24 15:50:00|1370.1|1368.9|1368.5|1367.3|1371|1369.8|1368|1366.8|738
1692892500000|2023-08-24 15:55:00|1368.3|1367.1|1370.1|1368.9|1370.3|1369.1|1367.6|1366.4|380
1692892800000|2023-08-24 16:00:00|1370|1368.8|1370.9|1369.7|1371.7|1370.5|1369.8|1368.6|787
1692893100000|2023-08-24 16:05:00|1370.8|1369.6|1370|1368.8|1371|1369.8|1369|1367.8|414
1692893400000|2023-08-24 16:10:00|1370.1|1368.9|1371.5|1370.3|1371.5|1370.3|1369.2|1368|408
1692893700000|2023-08-24 16:15:00|1371.4|1370.2|1372.3|1371.1|1372.3|1371.1|1370.3|1369.1|363
1692894000000|2023-08-24 16:20:00|1372.5|1371.3|1372.8|1371.6|1373.3|1372.1|1372.3|1371.1|524
1692894300000|2023-08-24 16:25:00|1372.9|1371.7|1373.2|1372|1373.5|1372.3|1372.7|1371.5|491
1692894600000|2023-08-24 16:30:00|1373.3|1372.1|1372.6|1371.4|1373.5|1372.3|1372.2|1371|591
1692894900000|2023-08-24 16:35:00|1372.5|1371.3|1373.3|1372.1|1373.6|1372.4|1372.3|1371.1|335
1692895200000|2023-08-24 16:40:00|1373.2|1372|1373.7|1372.5|1373.8|1372.6|1373|1371.8|325
1692895500000|2023-08-24 16:45:00|1373.8|1372.6|1375.1|1373.9|1375.1|1373.9|1373.6|1372.4|579
1692895800000|2023-08-24 16:50:00|1375|1373.8|1376.2|1375|1376.5|1375.3|1375|1373.8|845
1692896100000|2023-08-24 16:55:00|1376.1|1374.9|1376.7|1375.5|1376.8|1375.6|1375.5|1374.3|879
1692896400000|2023-08-24 17:00:00|1376.8|1375.6|1375.8|1374.6|1376.8|1375.6|1375.1|1373.9|664
1692896700000|2023-08-24 17:05:00|1375.7|1374.5|1376.8|1375.6|1377.1|1375.9|1375.7|1374.5|464
1692897000000|2023-08-24 17:10:00|1376.7|1375.5|1374.6|1373.4|1376.8|1375.6|1374.3|1373.1|656
1692897300000|2023-08-24 17:15:00|1374.7|1373.5|1375.1|1373.9|1376.2|1375|1374.5|1373.3|677
1692897600000|2023-08-24 17:20:00|1375.2|1374|1375.1|1373.9|1375.3|1374.1|1374.6|1373.4|488
1692897900000|2023-08-24 17:25:00|1374.9|1373.7|1375.4|1374.2|1375.7|1374.5|1373.8|1372.6|447
1692898200000|2023-08-24 17:30:00|1375.5|1374.3|1374.8|1373.6|1376|1374.8|1374.3|1373.1|428
1692898500000|2023-08-24 17:35:00|1374.7|1373.5|1373.2|1372|1375|1373.8|1373|1371.8|447
1692898800000|2023-08-24 17:40:00|1373.3|1372.1|1374.9|1373.7|1375.1|1373.9|1373.3|1372.1|490
1692899100000|2023-08-24 17:45:00|1375|1373.8|1375.7|1374.5|1376.2|1375|1374.8|1373.6|514
1692899400000|2023-08-24 17:50:00|1375.8|1374.6|1375.3|1374.1|1375.9|1374.7|1375|1373.8|669
1692899700000|2023-08-24 17:55:00|1375.2|1374|1376.4|1375.2|1376.5|1375.3|1375|1373.8|626
1692900000000|2023-08-24 18:00:00|1376.5|1375.3|1375.7|1374.5|1377|1375.8|1375|1373.8|1133
1692900300000|2023-08-24 18:05:00|1375.8|1374.6|1376|1374.8|1377|1375.8|1375.7|1374.5|973
1692900600000|2023-08-24 18:10:00|1376.3|1375.1|1377.7|1376.5|1378.3|1377.1|1376.1|1374.9|2317
1692900900000|2023-08-24 18:15:00|1377.6|1376.4|1378.7|1377.5|1379|1377.8|1377.3|1376.1|1779
1692921600000|2023-08-25 00:00:00|1376.6|1375.4|1376.6|1375.4|1379.4|1378.2|1376.3|1375.1|732
1692921900000|2023-08-25 00:05:00|1376.5|1375.3|1376.2|1375|1376.6|1375.4|1375.6|1374.4|167
1692922200000|2023-08-25 00:10:00|1376.1|1374.9|1374.7|1373.5|1376.2|1375|1374.4|1373.2|282
1692922500000|2023-08-25 00:15:00|1375|1373.8|1374.9|1373.7|1375.5|1374.3|1374.7|1373.5|74
1692922800000|2023-08-25 00:20:00|1375|1373.8|1375.2|1374|1375.2|1374|1374.7|1373.5|96
1692923100000|2023-08-25 00:25:00|1375.3|1374.1|1375.9|1374.7|1375.9|1374.7|1375.2|1374|53
1692923400000|2023-08-25 00:30:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.7|1374.5|17
1692923700000|2023-08-25 00:35:00|1376|1374.8|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|52
1692924000000|2023-08-25 00:40:00|1376|1374.8|1376|1374.8|1376.1|1374.9|1375.9|1374.7|36
1692924300000|2023-08-25 00:45:00|1375.9|1374.7|1376.4|1375.2|1376.4|1375.2|1375.9|1374.7|98
1692924600000|2023-08-25 00:50:00|1376.3|1375.1|1375.9|1374.7|1376.5|1375.3|1375.8|1374.6|14
1692924900000|2023-08-25 00:55:00|1375.8|1374.6|1375.3|1374.1|1375.9|1374.7|1375.2|1374|48
1692925200000|2023-08-25 01:00:00|1375.4|1374.2|1376.9|1375.7|1376.9|1375.7|1374.9|1373.7|240
1692925500000|2023-08-25 01:05:00|1376.8|1375.6|1376.8|1375.6|1379.1|1377.9|1376.8|1375.6|328
1692925800000|2023-08-25 01:10:00|1377.1|1375.9|1376.7|1375.5|1377.2|1376|1375.6|1374.4|88
1692926100000|2023-08-25 01:15:00|1376.6|1375.4|1377.9|1376.7|1378.1|1376.9|1376.5|1375.3|287
1692926400000|2023-08-25 01:20:00|1377.6|1376.4|1378.9|1377.7|1379.1|1377.9|1377.1|1375.9|251
1692926700000|2023-08-25 01:25:00|1379.1|1377.9|1378.1|1376.9|1379.1|1377.9|1377.6|1376.4|130
1692927000000|2023-08-25 01:30:00|1377.9|1376.7|1378.1|1376.9|1378.3|1377.1|1377.4|1376.2|83
1692927300000|2023-08-25 01:35:00|1377.9|1376.7|1377.9|1376.7|1378.6|1377.4|1377.8|1376.6|75
1692927600000|2023-08-25 01:40:00|1378|1376.8|1376.3|1375.1|1378.3|1377.1|1376.1|1374.9|71
1692927900000|2023-08-25 01:45:00|1376.2|1375|1376.3|1375.1|1376.5|1375.3|1375.8|1374.6|54
1692928200000|2023-08-25 01:50:00|1376.4|1375.2|1375.8|1374.6|1376.5|1375.3|1375.3|1374.1|42
1692928500000|2023-08-25 01:55:00|1375.9|1374.7|1377.6|1376.4|1378.1|1376.9|1375.6|1374.4|98
1692928800000|2023-08-25 02:00:00|1377.8|1376.6|1376.3|1375.1|1377.8|1376.6|1376.3|1375.1|78
1692929100000|2023-08-25 02:05:00|1376.2|1375|1378.1|1376.9|1378.1|1376.9|1376.1|1374.9|63
1692929400000|2023-08-25 02:10:00|1378.3|1377.1|1380.8|1379.6|1380.8|1379.6|1378.3|1377.1|536
1692929700000|2023-08-25 02:15:00|1380.6|1379.4|1379.8|1378.6|1380.6|1379.4|1378.8|1377.6|76
1692930000000|2023-08-25 02:20:00|1379.7|1378.5|1380|1378.8|1380.1|1378.9|1379.3|1378.1|71
1692930300000|2023-08-25 02:25:00|1379.9|1378.7|1379.8|1378.6|1380.1|1378.9|1379.3|1378.1|40
1692930600000|2023-08-25 02:30:00|1379.9|1378.7|1381.3|1380.1|1381.5|1380.3|1379.9|1378.7|476
1692930900000|2023-08-25 02:35:00|1381.4|1380.2|1381.6|1380.4|1381.8|1380.6|1381|1379.8|224
1692931200000|2023-08-25 02:40:00|1381.7|1380.5|1382.6|1381.4|1382.6|1381.4|1381.3|1380.1|334
1692931500000|2023-08-25 02:45:00|1382.8|1381.6|1383|1381.8|1383.3|1382.1|1382.6|1381.4|147
1692931800000|2023-08-25 02:50:00|1383.1|1381.9|1383|1381.8|1383.1|1381.9|1382.7|1381.5|43
1692932100000|2023-08-25 02:55:00|1383.2|1382|1382.8|1381.6|1383.3|1382.1|1382.6|1381.4|91
1692932400000|2023-08-25 03:00:00|1382.7|1381.5|1382.8|1381.6|1382.8|1381.6|1382.3|1381.1|43
1692932700000|2023-08-25 03:05:00|1383|1381.8|1382.3|1381.1|1383|1381.8|1382.3|1381.1|64
1692933000000|2023-08-25 03:10:00|1382.4|1381.2|1382.5|1381.3|1383.1|1381.9|1382.4|1381.2|112
1692933300000|2023-08-25 03:15:00|1382.4|1381.2|1382.8|1381.6|1383|1381.8|1382.4|1381.2|105
1692933600000|2023-08-25 03:20:00|1382.7|1381.5|1382.8|1381.6|1383|1381.8|1382.6|1381.4|44
1692933900000|2023-08-25 03:25:00|1382.9|1381.7|1382.8|1381.6|1383.1|1381.9|1382.8|1381.6|30
1692934200000|2023-08-25 03:30:00|1382.9|1381.7|1382.8|1381.6|1383|1381.8|1382.8|1381.6|50
1692934500000|2023-08-25 03:35:00|1382.4|1381.2|1382.6|1381.4|1382.6|1381.4|1382.3|1381.1|46
1692934800000|2023-08-25 03:40:00|1382.5|1381.3|1382.3|1381.1|1382.6|1381.4|1382.3|1381.1|8
1692935100000|2023-08-25 03:45:00|||||||||21
1692935400000|2023-08-25 03:50:00|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|23
1692935700000|2023-08-25 03:55:00|1381.7|1380.5|1381.6|1380.4|1381.8|1380.6|1381.6|1380.4|40
1692936000000|2023-08-25 04:00:00|||||||||15
1692936300000|2023-08-25 04:05:00|1381.4|1380.2|1381.8|1380.6|1381.8|1380.6|1381.3|1380.1|28
1692936600000|2023-08-25 04:10:00|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|3
1692936900000|2023-08-25 04:15:00|1381.5|1380.3|1381.3|1380.1|1381.5|1380.3|1381.3|1380.1|8
1692937200000|2023-08-25 04:20:00|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1381.4|1380.2|19
1692937500000|2023-08-25 04:25:00|1381.8|1380.6|1381.1|1379.9|1381.9|1380.7|1380.5|1379.3|41
1692937800000|2023-08-25 04:30:00|1381.2|1380|1381.1|1379.9|1381.6|1380.4|1381|1379.8|7
1692938100000|2023-08-25 04:35:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1380.3|1379.1|56
1692938400000|2023-08-25 04:40:00|1381.2|1380|1380.5|1379.3|1381.3|1380.1|1380.5|1379.3|8
1692938700000|2023-08-25 04:45:00|1380.6|1379.4|1381.1|1379.9|1381.1|1379.9|1380.6|1379.4|7
1692939000000|2023-08-25 04:50:00|1381.2|1380|1381.1|1379.9|1381.3|1380.1|1381|1379.8|13
1692939300000|2023-08-25 04:55:00|1381|1379.8|1380.7|1379.5|1381.1|1379.9|1380.6|1379.4|4
1692939600000|2023-08-25 05:00:00|1380.8|1379.6|1380.6|1379.4|1381.1|1379.9|1380.6|1379.4|29
1692939900000|2023-08-25 05:05:00|1380.5|1379.3|1381.2|1380|1381.8|1380.6|1380.5|1379.3|77
1692940200000|2023-08-25 05:10:00|1381.3|1380.1|1381.6|1380.4|1381.8|1380.6|1380.8|1379.6|33
1692940500000|2023-08-25 05:15:00|1381.7|1380.5|1381.5|1380.3|1381.7|1380.5|1381.3|1380.1|28
1692940800000|2023-08-25 05:20:00|1381.4|1380.2|1381.1|1379.9|1381.5|1380.3|1380.8|1379.6|48
1692941100000|2023-08-25 05:25:00|1381.2|1380|1381.8|1380.6|1381.9|1380.7|1381.1|1379.9|29
1692941400000|2023-08-25 05:30:00|1382.1|1380.9|1382|1380.8|1382.3|1381.1|1381.8|1380.6|87
1692941700000|2023-08-25 05:35:00|1381.9|1380.7|1382|1380.8|1382.1|1380.9|1380.8|1379.6|89
1692942000000|2023-08-25 05:40:00|1382.1|1380.9|1381.4|1380.2|1382.3|1381.1|1381.3|1380.1|38
1692942300000|2023-08-25 05:45:00|1381.3|1380.1|1382.9|1381.7|1383.1|1381.9|1381.3|1380.1|110
1692942600000|2023-08-25 05:50:00|1382.8|1381.6|1383.3|1382.1|1383.3|1382.1|1382.6|1381.4|60
1692942900000|2023-08-25 05:55:00|1383.1|1381.9|1383.3|1382.1|1383.5|1382.3|1383|1381.8|48
1692943200000|2023-08-25 06:00:00|1383.4|1382.2|1383|1381.8|1383.4|1382.2|1382.8|1381.6|119
1692943500000|2023-08-25 06:05:00|1382.9|1381.7|1383.4|1382.2|1383.4|1382.2|1382.6|1381.4|207
1692943800000|2023-08-25 06:10:00|1383.1|1381.9|1383.9|1382.7|1384.5|1383.3|1383.1|1381.9|334
1692944100000|2023-08-25 06:15:00|1383.8|1382.6|1384.2|1383|1384.5|1383.3|1383.8|1382.6|317
1692944400000|2023-08-25 06:20:00|1384.1|1382.9|1383.8|1382.6|1384.1|1382.9|1383.3|1382.1|97
1692944700000|2023-08-25 06:25:00|1383.7|1382.5|1383.8|1382.6|1384.3|1383.1|1383.6|1382.4|53
1692945000000|2023-08-25 06:30:00|1383.6|1382.4|1383.3|1382.1|1384.1|1382.9|1383|1381.8|94
1692945300000|2023-08-25 06:35:00|1383.2|1382|1384|1382.8|1384|1382.8|1382.8|1381.6|87
1692945600000|2023-08-25 06:40:00|1383.8|1382.6|1383.5|1382.3|1384.5|1383.3|1383.3|1382.1|148
1692945900000|2023-08-25 06:45:00|1383.6|1382.4|1384.4|1383.2|1384.5|1383.3|1383.3|1382.1|124
1692946200000|2023-08-25 06:50:00|1384.3|1383.1|1383.9|1382.7|1384.5|1383.3|1383.9|1382.7|23
1692946500000|2023-08-25 06:55:00|1384|1382.8|1384.4|1383.2|1384.8|1383.6|1383.7|1382.5|359
1692946800000|2023-08-25 07:00:00|1384.3|1383.1|1384|1382.8|1385.1|1383.9|1383.6|1382.4|274
1692947100000|2023-08-25 07:05:00|1383.8|1382.6|1383.9|1382.7|1384.1|1382.9|1383.3|1382.1|30
1692947400000|2023-08-25 07:10:00|1384|1382.8|1383.8|1382.6|1384.4|1383.2|1383.7|1382.5|29
1692947700000|2023-08-25 07:15:00|1383.9|1382.7|1384.3|1383.1|1384.4|1383.2|1383.9|1382.7|53
1692948000000|2023-08-25 07:20:00|1384.5|1383.3|1384.3|1383.1|1384.6|1383.4|1382.6|1381.4|112
1692948300000|2023-08-25 07:25:00|1384.5|1383.3|1384.7|1383.5|1384.8|1383.6|1384.3|1383.1|18
1692948600000|2023-08-25 07:30:00|1384.8|1383.6|1384.4|1383.2|1384.8|1383.6|1384.1|1382.9|26
1692948900000|2023-08-25 07:35:00|1384.5|1383.3|1384.6|1383.4|1384.8|1383.6|1384.4|1383.2|23
1692949200000|2023-08-25 07:40:00|1384.8|1383.6|1384.7|1383.5|1385.1|1383.9|1384.3|1383.1|36
1692949500000|2023-08-25 07:45:00|1384.8|1383.6|1384.2|1383|1384.8|1383.6|1383.8|1382.6|48
1692949800000|2023-08-25 07:50:00|1384.3|1383.1|1384.4|1383.2|1384.5|1383.3|1384.2|1383|275
1692950100000|2023-08-25 07:55:00|1384.3|1383.1|1384.4|1383.2|1384.4|1383.2|1384|1382.8|12
1692950400000|2023-08-25 08:00:00|1384.3|1383.1|1384.7|1383.5|1384.7|1383.5|1384|1382.8|48
1692950700000|2023-08-25 08:05:00|1384.8|1383.6|1384.5|1383.3|1385|1383.8|1384.3|1383.1|46
1692951000000|2023-08-25 08:10:00|1384.3|1383.1|1384.8|1383.6|1384.8|1383.6|1384.3|1383.1|14
1692951300000|2023-08-25 08:15:00|1384.9|1383.7|1384.5|1383.3|1384.9|1383.7|1383.9|1382.7|37
1692951600000|2023-08-25 08:20:00|1384.4|1383.2|1384.5|1383.3|1384.5|1383.3|1384|1382.8|40
1692951900000|2023-08-25 08:25:00|1384.4|1383.2|1384.5|1383.3|1384.5|1383.3|1383.8|1382.6|43
1692952200000|2023-08-25 08:30:00|1384.6|1383.4|1384.3|1383.1|1384.8|1383.6|1383.9|1382.7|58
1692952500000|2023-08-25 08:35:00|1384.2|1383|1384.2|1383|1384.5|1383.3|1384|1382.8|27
1692952800000|2023-08-25 08:40:00|1384|1382.8|1384.3|1383.1|1384.5|1383.3|1384|1382.8|27
1692953100000|2023-08-25 08:45:00|1384.4|1383.2|1385|1383.8|1385|1383.8|1384.4|1383.2|12
1692953400000|2023-08-25 08:50:00|1384.9|1383.7|1384.8|1383.6|1385|1383.8|1384.5|1383.3|39
1692953700000|2023-08-25 08:55:00|1384.9|1383.7|1384.5|1383.3|1385|1383.8|1384.4|1383.2|21
1692954000000|2023-08-25 09:00:00|1384.2|1383|1383.8|1382.6|1384.3|1383.1|1383.5|1382.3|70
1692954300000|2023-08-25 09:05:00|1383.9|1382.7|1383.5|1382.3|1384|1382.8|1383.2|1382|38
1692954600000|2023-08-25 09:10:00|1383.3|1382.1|1383.5|1382.3|1383.6|1382.4|1383.3|1382.1|48
1692954900000|2023-08-25 09:15:00|1383.6|1382.4|1384.2|1383|1384.3|1383.1|1383.6|1382.4|45
1692955200000|2023-08-25 09:20:00|1384.5|1383.3|1385|1383.8|1385.1|1383.9|1384.5|1383.3|85
1692955500000|2023-08-25 09:25:00|1384.9|1383.7|1385|1383.8|1385.1|1383.9|1384.8|1383.6|89
1692955800000|2023-08-25 09:30:00|1384.9|1383.7|1384.8|1383.6|1385|1383.8|1384.7|1383.5|25
1692956100000|2023-08-25 09:35:00|1384.7|1383.5|1385|1383.8|1385.2|1384|1384.7|1383.5|30
1692956400000|2023-08-25 09:40:00|1384.9|1383.7|1385|1383.8|1385.2|1384|1384.7|1383.5|29
1692956700000|2023-08-25 09:45:00|1385.2|1384|1385.4|1384.2|1385.6|1384.4|1384.9|1383.7|105
1692957000000|2023-08-25 09:50:00|1385.5|1384.3|1384.7|1383.5|1385.5|1384.3|1384.7|1383.5|42
1692957300000|2023-08-25 09:55:00|1384.9|1383.7|1384.7|1383.5|1384.9|1383.7|1384.7|1383.5|24
1692957600000|2023-08-25 10:00:00|1384.8|1383.6|1385|1383.8|1385|1383.8|1384.7|1383.5|15
1692957900000|2023-08-25 10:05:00|1385.2|1384|1385.2|1384|1385.2|1384|1385|1383.8|39
1692958200000|2023-08-25 10:10:00|1385.4|1384.2|1385.5|1384.3|1385.7|1384.5|1385.4|1384.2|79
1692958500000|2023-08-25 10:15:00|1385.4|1384.2|1385.3|1384.1|1385.7|1384.5|1385.3|1384.1|101
1692958800000|2023-08-25 10:20:00|1385.2|1384|1385.7|1384.5|1385.9|1384.7|1385.2|1384|48
1692959100000|2023-08-25 10:25:00|1385.9|1384.7|1385.9|1384.7|1386.2|1385|1385.7|1384.5|85
1692959400000|2023-08-25 10:30:00|1385.8|1384.6|1385.8|1384.6|1385.9|1384.7|1385.7|1384.5|41
1692959700000|2023-08-25 10:35:00|1385.9|1384.7|1385.5|1384.3|1385.9|1384.7|1385.2|1384|68
1692960000000|2023-08-25 10:40:00|1385.7|1384.5|1385.5|1384.3|1385.7|1384.5|1385|1383.8|54
1692960300000|2023-08-25 10:45:00|1385.7|1384.5|1386.2|1385|1386.2|1385|1385.7|1384.5|29
1692960600000|2023-08-25 10:50:00|1386|1384.8|1385.9|1384.7|1386.2|1385|1385.9|1384.7|80
1692960900000|2023-08-25 10:55:00|1385.8|1384.6|1385.4|1384.2|1385.8|1384.6|1385.4|1384.2|54
1692961200000|2023-08-25 11:00:00|1385.5|1384.3|1385.3|1384.1|1385.7|1384.5|1385.3|1384.1|45
1692961500000|2023-08-25 11:05:00|1385.4|1384.2|1385.4|1384.2|1386.2|1385|1385.2|1384|106
1692961800000|2023-08-25 11:10:00|1385.2|1384|1385.5|1384.3|1385.7|1384.5|1385.2|1384|54
1692962100000|2023-08-25 11:15:00|1385.7|1384.5|1385.7|1384.5|1386|1384.8|1385.5|1384.3|39
1692962400000|2023-08-25 11:20:00|1385.8|1384.6|1385.4|1384.2|1386.2|1385|1385.4|1384.2|166
1692962700000|2023-08-25 11:25:00|1385.5|1384.3|1385.9|1384.7|1386.2|1385|1385.5|1384.3|36
1692963000000|2023-08-25 11:30:00|1386|1384.8|1386.2|1385|1386.2|1385|1386|1384.8|111
1692963300000|2023-08-25 11:35:00|1386|1384.8|1385.7|1384.5|1386|1384.8|1385.7|1384.5|174
1692963600000|2023-08-25 11:40:00|1385.5|1384.3|1386.5|1385.3|1386.7|1385.5|1385.5|1384.3|358
1692963900000|2023-08-25 11:45:00|1386.6|1385.4|1386.8|1385.6|1387|1385.8|1386.5|1385.3|278
1692964200000|2023-08-25 11:50:00|1386.7|1385.5|1386.8|1385.6|1386.8|1385.6|1386.5|1385.3|101
1692964500000|2023-08-25 11:55:00|1386.7|1385.5|1386.8|1385.6|1386.8|1385.6|1385.9|1384.7|338
1692964800000|2023-08-25 12:00:00|1386.7|1385.5|1386.9|1385.7|1387.1|1385.9|1386.7|1385.5|215
1692965100000|2023-08-25 12:05:00|1387|1385.8|1386.9|1385.7|1387|1385.8|1386.4|1385.2|145
1692965400000|2023-08-25 12:10:00|1387|1385.8|1387.1|1385.9|1387.2|1386|1386.7|1385.5|322
1692965700000|2023-08-25 12:15:00|1387.2|1386|1387.2|1386|1387.5|1386.3|1387|1385.8|245
1692966000000|2023-08-25 12:20:00|1386.9|1385.7|1386.5|1385.3|1387|1385.8|1386.4|1385.2|258
1692966300000|2023-08-25 12:25:00|1386.4|1385.2|1386|1384.8|1386.7|1385.5|1385.9|1384.7|190
1692966600000|2023-08-25 12:30:00|1386.2|1385|1386.7|1385.5|1386.7|1385.5|1385.4|1384.2|273
1692966900000|2023-08-25 12:35:00|1387|1385.8|1387.3|1386.1|1387.8|1386.6|1386.7|1385.5|268
1692967200000|2023-08-25 12:40:00|1387.4|1386.2|1387.2|1386|1387.7|1386.5|1387|1385.8|225
1692970200000|2023-08-25 13:30:00|1387.8|1386.6|1392.4|1391.2|1392.7|1391.5|1387.8|1386.6|2631
1692970500000|2023-08-25 13:35:00|1392.6|1391.4|1395.7|1394.5|1395.7|1394.5|1392.2|1391|2708
1692970800000|2023-08-25 13:40:00|1395.6|1394.4|1392.5|1391.3|1396.6|1395.4|1391.2|1390|2364
1692971100000|2023-08-25 13:45:00|1392.4|1391.2|1393|1391.8|1393.8|1392.6|1391.1|1389.9|1329
1692971400000|2023-08-25 13:50:00|1392.9|1391.7|1395|1393.8|1395.2|1394|1392.3|1391.1|1302
1692971700000|2023-08-25 13:55:00|1394.9|1393.7|1394.9|1393.7|1396.6|1395.4|1394.6|1393.4|884
1692972000000|2023-08-25 14:00:00|1395|1393.8|1393.7|1392.5|1395.2|1394|1392.7|1391.5|1416
1692972300000|2023-08-25 14:05:00|1393.6|1392.4|1392.2|1391|1393.6|1392.4|1391.5|1390.3|1048
1692972600000|2023-08-25 14:10:00|1392.5|1391.3|1392.5|1391.3|1392.9|1391.7|1391|1389.8|1233
1692972900000|2023-08-25 14:15:00|1392.6|1391.4|1391.4|1390.2|1393.8|1392.6|1390.7|1389.5|963
1692973200000|2023-08-25 14:20:00|1391.3|1390.1|1389.6|1388.4|1392.2|1391|1388.6|1387.4|1019
1692973500000|2023-08-25 14:25:00|1389.7|1388.5|1388.3|1387.1|1390.2|1389|1387.9|1386.7|1030
1692973800000|2023-08-25 14:30:00|1388.4|1387.2|1386.5|1385.3|1389.5|1388.3|1386.5|1385.3|1100
1692974100000|2023-08-25 14:35:00|1386.7|1385.5|1385.3|1384.1|1386.8|1385.6|1384.6|1383.4|1072
1692974400000|2023-08-25 14:40:00|1385.4|1384.2|1384.6|1383.4|1386.1|1384.9|1384.3|1383.1|1204
1692974700000|2023-08-25 14:45:00|1384.7|1383.5|1387.8|1386.6|1387.9|1386.7|1384.6|1383.4|1112
1692975000000|2023-08-25 14:50:00|1387.7|1386.5|1388.9|1387.7|1389.6|1388.4|1387.2|1386|1001
1692975300000|2023-08-25 14:55:00|1389|1387.8|1388|1386.8|1389.9|1388.7|1387.9|1386.7|713
1692975600000|2023-08-25 15:00:00|1387.9|1386.7|1389.9|1388.7|1390|1388.8|1387.9|1386.7|925
1692975900000|2023-08-25 15:05:00|1389.7|1388.5|1390.3|1389.1|1390.7|1389.5|1389.7|1388.5|454
1692976200000|2023-08-25 15:10:00|1390.4|1389.2|1391.4|1390.2|1391.7|1390.5|1389.9|1388.7|760
1692976500000|2023-08-25 15:15:00|1391.2|1390|1390.9|1389.7|1391.9|1390.7|1390.7|1389.5|549
1692976800000|2023-08-25 15:20:00|1391.2|1390|1390.9|1389.7|1391.7|1390.5|1390.2|1389|613
1692977100000|2023-08-25 15:25:00|1391.1|1389.9|1391.6|1390.4|1392.1|1390.9|1390.9|1389.7|941
1692977400000|2023-08-25 15:30:00|1391.7|1390.5|1390.9|1389.7|1391.7|1390.5|1388.7|1387.5|625
1692977700000|2023-08-25 15:35:00|1391|1389.8|1390.9|1389.7|1391.9|1390.7|1390.6|1389.4|463
1692978000000|2023-08-25 15:40:00|1391.3|1390.1|1392.2|1391|1392.2|1391|1390.4|1389.2|703
1692978300000|2023-08-25 15:45:00|1392.4|1391.2|1389|1387.8|1392.4|1391.2|1388.9|1387.7|687
1692978600000|2023-08-25 15:50:00|1388.9|1387.7|1388.1|1386.9|1389|1387.8|1388|1386.8|666
1692978900000|2023-08-25 15:55:00|1388.2|1387|1388.5|1387.3|1388.6|1387.4|1386.7|1385.5|841
1692979200000|2023-08-25 16:00:00|1388.6|1387.4|1389.4|1388.2|1390.3|1389.1|1387.9|1386.7|562
1692979500000|2023-08-25 16:05:00|1389.5|1388.3|1390.8|1389.6|1390.8|1389.6|1388.5|1387.3|378
1692979800000|2023-08-25 16:10:00|1390.7|1389.5|1391|1389.8|1391.1|1389.9|1389.8|1388.6|421
1692980100000|2023-08-25 16:15:00|1391.1|1389.9|1391.1|1389.9|1391.6|1390.4|1390.2|1389|386
1692980400000|2023-08-25 16:20:00|1391.2|1390|1391.6|1390.4|1392|1390.8|1390.8|1389.6|257
1692980700000|2023-08-25 16:25:00|1391.7|1390.5|1393.1|1391.9|1393.1|1391.9|1391.7|1390.5|704
1692981000000|2023-08-25 16:30:00|1393|1391.8|1390.6|1389.4|1393.1|1391.9|1390.4|1389.2|649
1692981300000|2023-08-25 16:35:00|1390.7|1389.5|1390.6|1389.4|1391.3|1390.1|1390.3|1389.1|331
1692981600000|2023-08-25 16:40:00|1390.7|1389.5|1390.9|1389.7|1391|1389.8|1390.1|1388.9|502
1692981900000|2023-08-25 16:45:00|1390.8|1389.6|1390.9|1389.7|1391.1|1389.9|1389.8|1388.6|439
1692982200000|2023-08-25 16:50:00|1390.8|1389.6|1391.3|1390.1|1391.7|1390.5|1389.9|1388.7|482
1692982500000|2023-08-25 16:55:00|1391.2|1390|1391.4|1390.2|1391.4|1390.2|1390.3|1389.1|227
1692982800000|2023-08-25 17:00:00|1391.3|1390.1|1392.9|1391.7|1392.9|1391.7|1391.3|1390.1|832
1692983100000|2023-08-25 17:05:00|1393|1391.8|1394.1|1392.9|1394.3|1393.1|1392.8|1391.6|672
1692983400000|2023-08-25 17:10:00|1394.3|1393.1|1394.1|1392.9|1394.3|1393.1|1393.6|1392.4|388
1692983700000|2023-08-25 17:15:00|1394.3|1393.1|1393.1|1391.9|1394.3|1393.1|1392.8|1391.6|569
1692984000000|2023-08-25 17:20:00|1393|1391.8|1392.3|1391.1|1393.1|1391.9|1391.9|1390.7|402
1692984300000|2023-08-25 17:25:00|1392.1|1390.9|1391.2|1390|1392.2|1391|1391.2|1390|401
1692984600000|2023-08-25 17:30:00|1391.1|1389.9|1390.4|1389.2|1391.3|1390.1|1390.3|1389.1|445
1692984900000|2023-08-25 17:35:00|1390.5|1389.3|1390.6|1389.4|1390.8|1389.6|1389.8|1388.6|630
1692985200000|2023-08-25 17:40:00|1390.7|1389.5|1390.8|1389.6|1391.1|1389.9|1390.6|1389.4|398
1692985500000|2023-08-25 17:45:00|1390.9|1389.7|1391.1|1389.9|1391.3|1390.1|1390.6|1389.4|333
1692985800000|2023-08-25 17:50:00|1391.3|1390.1|1392.1|1390.9|1392.3|1391.1|1391.1|1389.9|1101
1692986100000|2023-08-25 17:55:00|1392.3|1391.1|1392.5|1391.3|1392.6|1391.4|1391.6|1390.4|975
1692986400000|2023-08-25 18:00:00|1392.4|1391.2|1392.3|1391.1|1393|1391.8|1391.3|1390.1|1077
1692986700000|2023-08-25 18:05:00|1392.2|1391|1393.8|1392.6|1393.8|1392.6|1392.2|1391|1427
1692987000000|2023-08-25 18:10:00|1393.9|1392.7|1393.8|1392.6|1394.4|1393.2|1393.3|1392.1|1986
1692987300000|2023-08-25 18:15:00|1393.7|1392.5|1392.3|1391.1|1393.9|1392.7|1391.4|1390.2|1746
1693180800000|2023-08-28 00:00:00|1405.5|1404.3|1411.8|1410.6|1414.2|1413|1405.5|1404.3|3354
1693181100000|2023-08-28 00:05:00|1411.7|1410.5|1410.2|1409|1412.1|1410.9|1408.5|1407.3|589
1693181400000|2023-08-28 00:10:00|1410|1408.8|1408.3|1407.1|1410|1408.8|1408.2|1407|342
1693181700000|2023-08-28 00:15:00|1408.2|1407|1407|1405.8|1408.3|1407.1|1406.5|1405.3|384
1693182000000|2023-08-28 00:20:00|1406.8|1405.6|1408.5|1407.3|1408.8|1407.6|1406.3|1405.1|201
1693182300000|2023-08-28 00:25:00|1408.7|1407.5|1407|1405.8|1408.7|1407.5|1406.2|1405|239
1693182600000|2023-08-28 00:30:00|1406.9|1405.7|1407|1405.8|1407.7|1406.5|1406.2|1405|168
1693182900000|2023-08-28 00:35:00|1406.8|1405.6|1407.5|1406.3|1407.5|1406.3|1406.7|1405.5|98
1693183200000|2023-08-28 00:40:00|1407.7|1406.5|1407.2|1406|1409|1407.8|1407|1405.8|201
1693183500000|2023-08-28 00:45:00|1407.1|1405.9|1408|1406.8|1408.2|1407|1407|1405.8|91
1693183800000|2023-08-28 00:50:00|1407.9|1406.7|1411.2|1410|1411.2|1410|1407.7|1406.5|309
1693184100000|2023-08-28 00:55:00|1411.3|1410.1|1411.8|1410.6|1411.9|1410.7|1411.2|1410|225
1693184400000|2023-08-28 01:00:00|1411.7|1410.5|1412.5|1411.3|1414|1412.8|1411.2|1410|544
1693184700000|2023-08-28 01:05:00|1412.4|1411.2|1412.2|1411|1413.7|1412.5|1412|1410.8|156
1693185000000|2023-08-28 01:10:00|1412.3|1411.1|1411.7|1410.5|1412.3|1411.1|1409|1407.8|537
1693185300000|2023-08-28 01:15:00|1411.8|1410.6|1412.3|1411.1|1412.5|1411.3|1411.5|1410.3|252
1693185600000|2023-08-28 01:20:00|1412.4|1411.2|1413.2|1412|1413.7|1412.5|1411.7|1410.5|476
1693185900000|2023-08-28 01:25:00|1413.3|1412.1|1414.8|1413.6|1415|1413.8|1413.3|1412.1|310
1693186200000|2023-08-28 01:30:00|1414.9|1413.7|1413.7|1412.5|1415|1413.8|1413.5|1412.3|101
1693186500000|2023-08-28 01:35:00|1413.5|1412.3|1414.1|1412.9|1414.1|1412.9|1412.2|1411|304
1693186800000|2023-08-28 01:40:00|1414.2|1413|1414|1412.8|1414.6|1413.4|1413.6|1412.4|146
1693187100000|2023-08-28 01:45:00|1413.8|1412.6|1414.2|1413|1415.4|1414.2|1413.8|1412.6|258
1693187400000|2023-08-28 01:50:00|1414.1|1412.9|1414.1|1412.9|1414.4|1413.2|1413.8|1412.6|257
1693187700000|2023-08-28 01:55:00|1414.2|1413|1413.2|1412|1414.3|1413.1|1412.3|1411.1|412
1693188000000|2023-08-28 02:00:00|1413.1|1411.9|1413.2|1412|1413.4|1412.2|1411.5|1410.3|273
1693188300000|2023-08-28 02:05:00|1413.5|1412.3|1412.8|1411.6|1414.1|1412.9|1412.3|1411.1|190
1693188600000|2023-08-28 02:10:00|1413|1411.8|1413.8|1412.6|1413.8|1412.6|1412.5|1411.3|152
1693188900000|2023-08-28 02:15:00|1413.1|1411.9|1411.8|1410.6|1413.1|1411.9|1411.8|1410.6|66
1693189200000|2023-08-28 02:20:00|1411.6|1410.4|1412.1|1410.9|1412.1|1410.9|1411.3|1410.1|61
1693189500000|2023-08-28 02:25:00|1412.3|1411.1|1412.8|1411.6|1412.8|1411.6|1411.9|1410.7|85
1693189800000|2023-08-28 02:30:00|1413.2|1412|1412.8|1411.6|1413.8|1412.6|1412.3|1411.1|221
1693190100000|2023-08-28 02:35:00|1412.7|1411.5|1413.4|1412.2|1413.6|1412.4|1412.3|1411.1|22
1693190400000|2023-08-28 02:40:00|1413.3|1412.1|1414|1412.8|1414|1412.8|1412.6|1411.4|74
1693190700000|2023-08-28 02:45:00|1414.1|1412.9|1414|1412.8|1414.3|1413.1|1414|1412.8|71
1693191000000|2023-08-28 02:50:00|1414.1|1412.9|1413.5|1412.3|1414.1|1412.9|1413.1|1411.9|75
1693191300000|2023-08-28 02:55:00|1413.3|1412.1|1412.3|1411.1|1413.8|1412.6|1412.2|1411|86
1693191600000|2023-08-28 03:00:00|1412.5|1411.3|1412.4|1411.2|1412.8|1411.6|1412.1|1410.9|321
1693191900000|2023-08-28 03:05:00|1412.3|1411.1|1410.3|1409.1|1412.5|1411.3|1410.3|1409.1|150
1693192200000|2023-08-28 03:10:00|1410.6|1409.4|1410.3|1409.1|1411.1|1409.9|1410.2|1409|89
1693192500000|2023-08-28 03:15:00|1410.5|1409.3|1410.7|1409.5|1410.9|1409.7|1410.4|1409.2|75
1693192800000|2023-08-28 03:20:00|1410.8|1409.6|1410.7|1409.5|1411.5|1410.3|1410.7|1409.5|47
1693193100000|2023-08-28 03:25:00|1411|1409.8|1411.2|1410|1411.7|1410.5|1410.9|1409.7|31
1693193400000|2023-08-28 03:30:00|1411|1409.8|1411.2|1410|1411.4|1410.2|1410.9|1409.7|78
1693193700000|2023-08-28 03:35:00|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|27
1693194000000|2023-08-28 03:40:00|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|27
1693194300000|2023-08-28 03:45:00|1410.4|1409.2|1409.7|1408.5|1410.4|1409.2|1409.5|1408.3|32
1693194600000|2023-08-28 03:50:00|1409.8|1408.6|1409.9|1408.7|1410|1408.8|1409.7|1408.5|11
1693194900000|2023-08-28 03:55:00|1409.8|1408.6|1409.7|1408.5|1409.9|1408.7|1409.5|1408.3|180
1693195200000|2023-08-28 04:00:00|1409.5|1408.3|1409.7|1408.5|1409.7|1408.5|1409.4|1408.2|25
1693195500000|2023-08-28 04:05:00|1409.6|1408.4|1410.2|1409|1410.2|1409|1409.5|1408.3|12
1693195800000|2023-08-28 04:10:00|1410.4|1409.2|1410.7|1409.5|1410.9|1409.7|1410.4|1409.2|20
1693196100000|2023-08-28 04:15:00|1410.5|1409.3|1410.2|1409|1410.5|1409.3|1410.2|1409|10
1693196400000|2023-08-28 04:20:00|1410.1|1408.9|1410.7|1409.5|1410.7|1409.5|1410|1408.8|11
1693196700000|2023-08-28 04:25:00|1410.8|1409.6|1410.7|1409.5|1411.2|1410|1410.7|1409.5|12
1693197000000|2023-08-28 04:30:00|1410.9|1409.7|1410.7|1409.5|1411|1409.8|1410.7|1409.5|9
1693197300000|2023-08-28 04:35:00|1410.6|1409.4|1410.7|1409.5|1410.9|1409.7|1410.5|1409.3|5
1693197600000|2023-08-28 04:40:00|1410.6|1409.4|1411|1409.8|1411.5|1410.3|1410.5|1409.3|64
1693197900000|2023-08-28 04:45:00|1410.9|1409.7|1410.4|1409.2|1410.9|1409.7|1410.4|1409.2|28
1693198200000|2023-08-28 04:50:00|1410.3|1409.1|1410.4|1409.2|1410.5|1409.3|1410.2|1409|13
1693198500000|2023-08-28 04:55:00|1410.3|1409.1|1410.4|1409.2|1410.5|1409.3|1410.2|1409|17
1693198800000|2023-08-28 05:00:00|1410.2|1409|1409.9|1408.7|1410.4|1409.2|1409.7|1408.5|22
1693199100000|2023-08-28 05:05:00|1410|1408.8|1410.2|1409|1410.3|1409.1|1409.7|1408.5|6
1693199400000|2023-08-28 05:10:00|1410.4|1409.2|1410.4|1409.2|1410.5|1409.3|1410.2|1409|28
1693199700000|2023-08-28 05:15:00|1410.3|1409.1|1410.5|1409.3|1410.6|1409.4|1410.2|1409|52
1693200000000|2023-08-28 05:20:00|1410.2|1409|1410.7|1409.5|1410.7|1409.5|1410.2|1409|94
1693200300000|2023-08-28 05:25:00|1410.9|1409.7|1410.7|1409.5|1411|1409.8|1410.5|1409.3|32
1693200600000|2023-08-28 05:30:00|1410.8|1409.6|1410.2|1409|1411.2|1410|1410.2|1409|71
1693200900000|2023-08-28 05:35:00|1410|1408.8|1409.7|1408.5|1411.2|1410|1409.7|1408.5|143
1693201200000|2023-08-28 05:40:00|1409.8|1408.6|1408.4|1407.2|1409.8|1408.6|1408.2|1407|57
1693201500000|2023-08-28 05:45:00|1408.2|1407|1407.4|1406.2|1408.3|1407.1|1407.4|1406.2|124
1693201800000|2023-08-28 05:50:00|1407.3|1406.1|1406.2|1405|1407.5|1406.3|1406.2|1405|104
1693202100000|2023-08-28 05:55:00|1406.4|1405.2|1405.5|1404.3|1406.5|1405.3|1405.5|1404.3|319
1693202400000|2023-08-28 06:00:00|1405.6|1404.4|1405.2|1404|1406|1404.8|1404.8|1403.6|294
1693202700000|2023-08-28 06:05:00|1405.3|1404.1|1405.9|1404.7|1406.2|1405|1405.2|1404|49
1693203000000|2023-08-28 06:10:00|1406|1404.8|1405.4|1404.2|1406.3|1405.1|1404.8|1403.6|77
1693203300000|2023-08-28 06:15:00|1405.5|1404.3|1406.8|1405.6|1407|1405.8|1405.4|1404.2|132
1693203600000|2023-08-28 06:20:00|1406.9|1405.7|1405.6|1404.4|1406.9|1405.7|1405.5|1404.3|104
1693203900000|2023-08-28 06:25:00|1405.5|1404.3|1405.7|1404.5|1406|1404.8|1405.5|1404.3|31
1693204200000|2023-08-28 06:30:00|1405.6|1404.4|1404.3|1403.1|1406|1404.8|1404.3|1403.1|161
1693204500000|2023-08-28 06:35:00|1404.2|1403|1404.2|1403|1405|1403.8|1404.2|1403|120
1693204800000|2023-08-28 06:40:00|1403.9|1402.7|1403.6|1402.4|1405|1403.8|1403.6|1402.4|286
1693205100000|2023-08-28 06:45:00|1403.7|1402.5|1404.5|1403.3|1404.7|1403.5|1403.5|1402.3|111
1693205400000|2023-08-28 06:50:00|1404.2|1403|1405|1403.8|1405.2|1404|1403.5|1402.3|83
1693205700000|2023-08-28 06:55:00|1404.9|1403.7|1405|1403.8|1405|1403.8|1404.2|1403|138
1693206000000|2023-08-28 07:00:00|1405.1|1403.9|1405.2|1404|1405.2|1404|1404.6|1403.4|45
1693206300000|2023-08-28 07:05:00|1405.4|1404.2|1404|1402.8|1405.4|1404.2|1403.9|1402.7|95
1693206600000|2023-08-28 07:10:00|1403.7|1402.5|1404.2|1403|1404.8|1403.6|1403.5|1402.3|114
1693206900000|2023-08-28 07:15:00|1404|1402.8|1404.4|1403.2|1404.6|1403.4|1403.8|1402.6|61
1693207200000|2023-08-28 07:20:00|1404.5|1403.3|1403.9|1402.7|1404.5|1403.3|1403.7|1402.5|92
1693207500000|2023-08-28 07:25:00|1404|1402.8|1403.5|1402.3|1404.1|1402.9|1403.2|1402|111
1693207800000|2023-08-28 07:30:00|1403.6|1402.4|1404.3|1403.1|1404.5|1403.3|1403.5|1402.3|46
1693208100000|2023-08-28 07:35:00|1404.2|1403|1404.7|1403.5|1405.5|1404.3|1404.2|1403|39
1693208400000|2023-08-28 07:40:00|1404.6|1403.4|1404|1402.8|1405|1403.8|1403.9|1402.7|53
1693208700000|2023-08-28 07:45:00|1403.9|1402.7|1403.8|1402.6|1403.9|1402.7|1403.5|1402.3|29
1693209000000|2023-08-28 07:50:00|1403.9|1402.7|1403.7|1402.5|1404.1|1402.9|1403.7|1402.5|40
1693209300000|2023-08-28 07:55:00|1403.8|1402.6|1403.5|1402.3|1404.1|1402.9|1403.2|1402|74
1693209600000|2023-08-28 08:00:00|1403.4|1402.2|1403|1401.8|1403.5|1402.3|1402.9|1401.7|77
1693209900000|2023-08-28 08:05:00|1402.9|1401.7|1403.5|1402.3|1403.7|1402.5|1402.9|1401.7|74
1693210200000|2023-08-28 08:10:00|1403.6|1402.4|1403|1401.8|1403.7|1402.5|1403|1401.8|48
1693210500000|2023-08-28 08:15:00|1403.4|1402.2|1403.2|1402|1403.5|1402.3|1403.1|1401.9|22
1693210800000|2023-08-28 08:20:00|1403.3|1402.1|1403.7|1402.5|1404.1|1402.9|1403.2|1402|38
1693211100000|2023-08-28 08:25:00|1403.8|1402.6|1403.7|1402.5|1404|1402.8|1403.7|1402.5|32
1693211400000|2023-08-28 08:30:00|1403.9|1402.7|1403.9|1402.7|1404|1402.8|1403.5|1402.3|51
1693211700000|2023-08-28 08:35:00|1403.8|1402.6|1404.1|1402.9|1404.1|1402.9|1403.6|1402.4|68
1693212000000|2023-08-28 08:40:00|1404.6|1403.4|1404.2|1403|1404.7|1403.5|1404.1|1402.9|98
1693212300000|2023-08-28 08:45:00|1404.1|1402.9|1403.6|1402.4|1404.4|1403.2|1403.5|1402.3|23
1693212600000|2023-08-28 08:50:00|1403.5|1402.3|1403.6|1402.4|1403.8|1402.6|1403.3|1402.1|55
1693212900000|2023-08-28 08:55:00|1403.7|1402.5|1403|1401.8|1403.8|1402.6|1402.9|1401.7|87
1693213200000|2023-08-28 09:00:00|1402.9|1401.7|1402.8|1401.6|1403.1|1401.9|1402.7|1401.5|35
1693213500000|2023-08-28 09:05:00|1402.7|1401.5|1403.1|1401.9|1403.1|1401.9|1402.7|1401.5|38
1693213800000|2023-08-28 09:10:00|1403|1401.8|1402.5|1401.3|1403|1401.8|1402.5|1401.3|59
1693214100000|2023-08-28 09:15:00|1402.4|1401.2|1402.7|1401.5|1402.9|1401.7|1402.2|1401|57
1693214400000|2023-08-28 09:20:00|1402.5|1401.3|1402.2|1401|1402.7|1401.5|1402.2|1401|27
1693214700000|2023-08-28 09:25:00|1402.3|1401.1|1402.7|1401.5|1402.7|1401.5|1402.3|1401.1|28
1693215000000|2023-08-28 09:30:00|1402.6|1401.4|1403.4|1402.2|1403.7|1402.5|1402.6|1401.4|46
1693215300000|2023-08-28 09:35:00|1403.5|1402.3|1403.9|1402.7|1404.1|1402.9|1403.2|1402|45
1693215600000|2023-08-28 09:40:00|1404|1402.8|1403|1401.8|1404|1402.8|1402.9|1401.7|29
1693215900000|2023-08-28 09:45:00|1403.2|1402|1403.7|1402.5|1403.7|1402.5|1402.9|1401.7|40
1693216200000|2023-08-28 09:50:00|1403.6|1402.4|1403.3|1402.1|1403.7|1402.5|1403.2|1402|12
1693216500000|2023-08-28 09:55:00|1403.4|1402.2|1403|1401.8|1403.5|1402.3|1403|1401.8|14
1693216800000|2023-08-28 10:00:00|1403.1|1401.9|1402.7|1401.5|1403.3|1402.1|1402.5|1401.3|83
1693217100000|2023-08-28 10:05:00|1402.9|1401.7|1402.5|1401.3|1402.9|1401.7|1402.3|1401.1|29
1693217400000|2023-08-28 10:10:00|1402.6|1401.4|1403.3|1402.1|1403.3|1402.1|1402.4|1401.2|81
1693217700000|2023-08-28 10:15:00|1403.2|1402|1403.9|1402.7|1403.9|1402.7|1403.2|1402|121
1693218000000|2023-08-28 10:20:00|1404|1402.8|1403|1401.8|1404|1402.8|1403|1401.8|123
1693218300000|2023-08-28 10:25:00|1403.1|1401.9|1403.8|1402.6|1404|1402.8|1403.1|1401.9|33
1693218600000|2023-08-28 10:30:00|1403.7|1402.5|1405.1|1403.9|1405.1|1403.9|1403.7|1402.5|92
1693218900000|2023-08-28 10:35:00|1405.4|1404.2|1405.9|1404.7|1406.1|1404.9|1405.3|1404.1|126
1693219200000|2023-08-28 10:40:00|1405.8|1404.6|1405.8|1404.6|1405.8|1404.6|1405|1403.8|41
1693219500000|2023-08-28 10:45:00|1405.6|1404.4|1406.3|1405.1|1406.5|1405.3|1405.6|1404.4|51
1693219800000|2023-08-28 10:50:00|1406.5|1405.3|1406.4|1405.2|1406.8|1405.6|1405.9|1404.7|139
1693220100000|2023-08-28 10:55:00|1406.5|1405.3|1406.3|1405.1|1406.5|1405.3|1406.1|1404.9|39
1693220400000|2023-08-28 11:00:00|1406.4|1405.2|1406.6|1405.4|1407|1405.8|1406.3|1405.1|64
1693220700000|2023-08-28 11:05:00|1406.5|1405.3|1406.8|1405.6|1407.3|1406.1|1406.4|1405.2|46
1693221000000|2023-08-28 11:10:00|1406.7|1405.5|1406.7|1405.5|1406.8|1405.6|1406.4|1405.2|81
1693221300000|2023-08-28 11:15:00|1406.8|1405.6|1405.5|1404.3|1406.8|1405.6|1405.3|1404.1|123
1693221600000|2023-08-28 11:20:00|1405.6|1404.4|1405.3|1404.1|1405.8|1404.6|1405|1403.8|91
1693221900000|2023-08-28 11:25:00|1405.2|1404|1405.6|1404.4|1405.8|1404.6|1404.7|1403.5|76
1693222200000|2023-08-28 11:30:00|1405.5|1404.3|1405.2|1404|1406|1404.8|1405.2|1404|220
1693222500000|2023-08-28 11:35:00|1405.1|1403.9|1405.7|1404.5|1405.7|1404.5|1404.9|1403.7|141
1693222800000|2023-08-28 11:40:00|1405.6|1404.4|1406.9|1405.7|1407.2|1406|1405.5|1404.3|209
1693223100000|2023-08-28 11:45:00|1407|1405.8|1406.9|1405.7|1407.5|1406.3|1406.3|1405.1|264
1693223400000|2023-08-28 11:50:00|1407|1405.8|1408.3|1407.1|1408.6|1407.4|1407|1405.8|299
1693223700000|2023-08-28 11:55:00|1408.4|1407.2|1407.5|1406.3|1408.4|1407.2|1407.3|1406.1|94
1693224000000|2023-08-28 12:00:00|1407.6|1406.4|1406.8|1405.6|1407.8|1406.6|1406.8|1405.6|112
1693224300000|2023-08-28 12:05:00|1406.9|1405.7|1406.4|1405.2|1407.2|1406|1406.4|1405.2|778
1693224600000|2023-08-28 12:10:00|1406.6|1405.4|1405.5|1404.3|1406.6|1405.4|1405.3|1404.1|165
1693224900000|2023-08-28 12:15:00|1405.6|1404.4|1405.6|1404.4|1405.9|1404.7|1405.1|1403.9|124
1693225200000|2023-08-28 12:20:00|1405.4|1404.2|1405.1|1403.9|1406.1|1404.9|1405.1|1403.9|277
1693225500000|2023-08-28 12:25:00|1405.2|1404|1404.7|1403.5|1405.6|1404.4|1404.7|1403.5|336
1693225800000|2023-08-28 12:30:00|1404.8|1403.6|1405.8|1404.6|1405.8|1404.6|1404.5|1403.3|373
1693226100000|2023-08-28 12:35:00|1405.9|1404.7|1405.8|1404.6|1406.2|1405|1405.5|1404.3|457
1693226400000|2023-08-28 12:40:00|1405.9|1404.7|1405.8|1404.6|1406.1|1404.9|1405.5|1404.3|191
1693229400000|2023-08-28 13:30:00|1406.1|1404.9|1402.1|1400.9|1409.2|1408|1401|1399.8|3095
1693229700000|2023-08-28 13:35:00|1402|1400.8|1402.9|1401.7|1404.1|1402.9|1401.6|1400.4|1588
1693230000000|2023-08-28 13:40:00|1403.1|1401.9|1406.6|1405.4|1407.1|1405.9|1403.1|1401.9|1305
1693230300000|2023-08-28 13:45:00|1406.8|1405.6|1408.5|1407.3|1408.5|1407.3|1405.4|1404.2|1111
1693230600000|2023-08-28 13:50:00|1408.4|1407.2|1407.5|1406.3|1409.5|1408.3|1407.5|1406.3|1094
1693230900000|2023-08-28 13:55:00|1407.3|1406.1|1409.3|1408.1|1410.8|1409.6|1407.2|1406|921
1693231200000|2023-08-28 14:00:00|1409.4|1408.2|1410.2|1409|1410.2|1409|1407.2|1406|1098
1693231500000|2023-08-28 14:05:00|1410.3|1409.1|1410.5|1409.3|1411.7|1410.5|1410|1408.8|1163
1693231800000|2023-08-28 14:10:00|1410.6|1409.4|1410.7|1409.5|1412|1410.8|1409.6|1408.4|747
1693232100000|2023-08-28 14:15:00|1410.6|1409.4|1410.2|1409|1411.2|1410|1409.5|1408.3|599
1693232400000|2023-08-28 14:20:00|1410.3|1409.1|1411.5|1410.3|1412|1410.8|1410.2|1409|644
1693232700000|2023-08-28 14:25:00|1411.3|1410.1|1411.1|1409.9|1412.6|1411.4|1410.5|1409.3|1415
1693233000000|2023-08-28 14:30:00|1411|1409.8|1412.1|1410.9|1412.3|1411.1|1410.8|1409.6|862
1693233300000|2023-08-28 14:35:00|1412|1410.8|1410.8|1409.6|1412.6|1411.4|1410.4|1409.2|985
1693233600000|2023-08-28 14:40:00|1411|1409.8|1412.6|1411.4|1413.3|1412.1|1410.7|1409.5|722
1693233900000|2023-08-28 14:45:00|1412.7|1411.5|1409.5|1408.3|1412.9|1411.7|1409.5|1408.3|779
1693234200000|2023-08-28 14:50:00|1409.6|1408.4|1408|1406.8|1409.7|1408.5|1407.9|1406.7|905
1693234500000|2023-08-28 14:55:00|1407.9|1406.7|1408.8|1407.6|1408.9|1407.7|1406.8|1405.6|1343
1693234800000|2023-08-28 15:00:00|1409.1|1407.9|1408.6|1407.4|1409.2|1408|1407.3|1406.1|1126
1693235100000|2023-08-28 15:05:00|1408.5|1407.3|1407.1|1405.9|1408.6|1407.4|1406.8|1405.6|837
1693235400000|2023-08-28 15:10:00|1407.2|1406|1408.5|1407.3|1408.6|1407.4|1406.6|1405.4|618
1693235700000|2023-08-28 15:15:00|1408.4|1407.2|1405.3|1404.1|1408.6|1407.4|1404.6|1403.4|973
1693236000000|2023-08-28 15:20:00|1405.4|1404.2|1406.1|1404.9|1407.1|1405.9|1405.4|1404.2|1159
1693236300000|2023-08-28 15:25:00|1406.3|1405.1|1407.1|1405.9|1408.1|1406.9|1406.1|1404.9|482
1693236600000|2023-08-28 15:30:00|1407.2|1406|1407.8|1406.6|1407.8|1406.6|1406.6|1405.4|370
1693236900000|2023-08-28 15:35:00|1407.9|1406.7|1408.4|1407.2|1408.6|1407.4|1407.5|1406.3|490
1693237200000|2023-08-28 15:40:00|1408.5|1407.3|1406.3|1405.1|1408.8|1407.6|1406.1|1404.9|497
1693237500000|2023-08-28 15:45:00|1406.1|1404.9|1406.3|1405.1|1406.3|1405.1|1404.1|1402.9|1097
1693237800000|2023-08-28 15:50:00|1406.4|1405.2|1406.2|1405|1406.8|1405.6|1405.3|1404.1|562
1693238100000|2023-08-28 15:55:00|1406.3|1405.1|1405.6|1404.4|1406.8|1405.6|1405|1403.8|511
1693238400000|2023-08-28 16:00:00|1405.7|1404.5|1407.6|1406.4|1407.8|1406.6|1405.3|1404.1|552
1693238700000|2023-08-28 16:05:00|1407.8|1406.6|1406.8|1405.6|1408.4|1407.2|1406.3|1405.1|434
1693239000000|2023-08-28 16:10:00|1406.9|1405.7|1407|1405.8|1407.6|1406.4|1406.5|1405.3|363
1693239300000|2023-08-28 16:15:00|1407.1|1405.9|1407.5|1406.3|1407.8|1406.6|1406.3|1405.1|298
1693239600000|2023-08-28 16:20:00|1407.6|1406.4|1407.6|1406.4|1408.4|1407.2|1406.8|1405.6|569
1693239900000|2023-08-28 16:25:00|1407.7|1406.5|1408.1|1406.9|1408.6|1407.4|1407.3|1406.1|476
1693240200000|2023-08-28 16:30:00|1408.3|1407.1|1406.1|1404.9|1408.6|1407.4|1405.8|1404.6|688
1693240500000|2023-08-28 16:35:00|1405.9|1404.7|1405.5|1404.3|1406.4|1405.2|1404.6|1403.4|357
1693240800000|2023-08-28 16:40:00|1405.6|1404.4|1405.5|1404.3|1406.6|1405.4|1405|1403.8|337
1693241100000|2023-08-28 16:45:00|1405.6|1404.4|1405.1|1403.9|1406.1|1404.9|1404.6|1403.4|493
1693241400000|2023-08-28 16:50:00|1405.2|1404|1405.3|1404.1|1405.7|1404.5|1404.6|1403.4|487
1693241700000|2023-08-28 16:55:00|1405.2|1404|1405.6|1404.4|1405.8|1404.6|1404.3|1403.1|534
1693242000000|2023-08-28 17:00:00|1405.8|1404.6|1407.1|1405.9|1407.1|1405.9|1405.8|1404.6|405
1693242300000|2023-08-28 17:05:00|1407.2|1406|1407.6|1406.4|1408.8|1407.6|1407.2|1406|374
1693242600000|2023-08-28 17:10:00|1407.7|1406.5|1408.5|1407.3|1408.7|1407.5|1407.3|1406.1|915
1693242900000|2023-08-28 17:15:00|1408.6|1407.4|1406.6|1405.4|1409.3|1408.1|1406.4|1405.2|468
1693243200000|2023-08-28 17:20:00|1407.1|1405.9|1407.4|1406.2|1407.4|1406.2|1406.3|1405.1|352
1693243500000|2023-08-28 17:25:00|1407.6|1406.4|1407.8|1406.6|1408.2|1407|1406.8|1405.6|482
1693243800000|2023-08-28 17:30:00|1408.1|1406.9|1408.6|1407.4|1408.8|1407.6|1407.6|1406.4|325
1693244100000|2023-08-28 17:35:00|1408.5|1407.3|1408.6|1407.4|1408.8|1407.6|1407.8|1406.6|352
1693244400000|2023-08-28 17:40:00|1408.7|1407.5|1408.3|1407.1|1409.1|1407.9|1407.6|1406.4|605
1693244700000|2023-08-28 17:45:00|1408.6|1407.4|1408.4|1407.2|1408.6|1407.4|1407.8|1406.6|396
1693245000000|2023-08-28 17:50:00|1408.3|1407.1|1409.2|1408|1409.7|1408.5|1408.3|1407.1|437
1693245300000|2023-08-28 17:55:00|1409.1|1407.9|1408.8|1407.6|1409.6|1408.4|1408.3|1407.1|794
1693245600000|2023-08-28 18:00:00|1408.9|1407.7|1409.8|1408.6|1410.1|1408.9|1408.9|1407.7|613
1693245900000|2023-08-28 18:05:00|1409.7|1408.5|1411.7|1410.5|1411.7|1410.5|1409.6|1408.4|1054
1693246200000|2023-08-28 18:10:00|1411.6|1410.4|1411.5|1410.3|1412|1410.8|1410.8|1409.6|2230
1693246500000|2023-08-28 18:15:00|1411.7|1410.5|1411.7|1410.5|1412.7|1411.5|1411.4|1410.2|2266
1693267200000|2023-08-29 00:00:00|1400.8|1399.6|1404.3|1403.1|1404.7|1403.5|1400|1398.8|1325
1693267500000|2023-08-29 00:05:00|1404.1|1402.9|1401.5|1400.3|1404.2|1403|1401.5|1400.3|337
1693267800000|2023-08-29 00:10:00|1401.6|1400.4|1401.3|1400.1|1403.1|1401.9|1401.3|1400.1|146
1693268100000|2023-08-29 00:15:00|1401.4|1400.2|1400.8|1399.6|1402.1|1400.9|1400.5|1399.3|253
1693268400000|2023-08-29 00:20:00|1400.9|1399.7|1400.8|1399.6|1401.6|1400.4|1400.6|1399.4|151
1693268700000|2023-08-29 00:25:00|1400.9|1399.7|1401.1|1399.9|1401.2|1400|1400.7|1399.5|57
1693269000000|2023-08-29 00:30:00|1401.2|1400|1401.6|1400.4|1401.6|1400.4|1401.1|1399.9|47
1693269300000|2023-08-29 00:35:00|1401.5|1400.3|1400.6|1399.4|1401.6|1400.4|1399.6|1398.4|179
1693269600000|2023-08-29 00:40:00|1400.5|1399.3|1400.6|1399.4|1400.7|1399.5|1400.3|1399.1|54
1693269900000|2023-08-29 00:45:00|1400.7|1399.5|1400.7|1399.5|1400.9|1399.7|1400.6|1399.4|34
1693270200000|2023-08-29 00:50:00|1400.8|1399.6|1400.8|1399.6|1401.3|1400.1|1400.6|1399.4|84
1693270500000|2023-08-29 00:55:00|1400.9|1399.7|1401.6|1400.4|1401.9|1400.7|1400.9|1399.7|71
1693270800000|2023-08-29 01:00:00|1401.7|1400.5|1401.3|1400.1|1402.1|1400.9|1400.9|1399.7|183
1693271100000|2023-08-29 01:05:00|1401.5|1400.3|1402.1|1400.9|1403.4|1402.2|1401.5|1400.3|217
1693271400000|2023-08-29 01:10:00|1402.3|1401.1|1401.6|1400.4|1402.3|1401.1|1401.1|1399.9|97
1693271700000|2023-08-29 01:15:00|1401.4|1400.2|1402.6|1401.4|1402.9|1401.7|1401.1|1399.9|71
1693272000000|2023-08-29 01:20:00|1402.4|1401.2|1400.6|1399.4|1402.6|1401.4|1400.6|1399.4|49
1693272300000|2023-08-29 01:25:00|1400.7|1399.5|1401.7|1400.5|1402|1400.8|1400.6|1399.4|48
1693272600000|2023-08-29 01:30:00|1401.6|1400.4|1402.6|1401.4|1402.8|1401.6|1401.1|1399.9|112
1693272900000|2023-08-29 01:35:00|1402.8|1401.6|1402.5|1401.3|1403.1|1401.9|1401.9|1400.7|73
1693273200000|2023-08-29 01:40:00|1402.4|1401.2|1403.9|1402.7|1403.9|1402.7|1401.3|1400.1|96
1693273500000|2023-08-29 01:45:00|1404|1402.8|1402.8|1401.6|1404.6|1403.4|1402.6|1401.4|161
1693273800000|2023-08-29 01:50:00|1402.9|1401.7|1402.3|1401.1|1402.9|1401.7|1402|1400.8|54
1693274100000|2023-08-29 01:55:00|1402.2|1401|1401.8|1400.6|1402.2|1401|1401.3|1400.1|60
1693274400000|2023-08-29 02:00:00|1401.6|1400.4|1401.8|1400.6|1402.3|1401.1|1401.3|1400.1|119
1693274700000|2023-08-29 02:05:00|1401.7|1400.5|1402.3|1401.1|1403.1|1401.9|1401.6|1400.4|46
1693275000000|2023-08-29 02:10:00|1402.4|1401.2|1402.6|1401.4|1402.8|1401.6|1402.3|1401.1|29
1693275300000|2023-08-29 02:15:00|1402.5|1401.3|1401.9|1400.7|1402.6|1401.4|1401.7|1400.5|45
1693275600000|2023-08-29 02:20:00|1402|1400.8|1402|1400.8|1402.1|1400.9|1401.8|1400.6|10
1693275900000|2023-08-29 02:25:00|1402.1|1400.9|1401.6|1400.4|1402.1|1400.9|1401.6|1400.4|28
1693276200000|2023-08-29 02:30:00|1401.5|1400.3|1401.6|1400.4|1401.9|1400.7|1401.2|1400|164
1693276500000|2023-08-29 02:35:00|1401.7|1400.5|1403.1|1401.9|1403.1|1401.9|1401.6|1400.4|110
1693276800000|2023-08-29 02:40:00|1402.9|1401.7|1404.3|1403.1|1404.3|1403.1|1402.8|1401.6|57
1693277100000|2023-08-29 02:45:00|1404.2|1403|1406.1|1404.9|1406.1|1404.9|1403.7|1402.5|120
1693277400000|2023-08-29 02:50:00|1405.9|1404.7|1405.6|1404.4|1405.9|1404.7|1404.8|1403.6|112
1693277700000|2023-08-29 02:55:00|1405.5|1404.3|1406.1|1404.9|1406.6|1405.4|1405.2|1404|127
1693278000000|2023-08-29 03:00:00|1405.9|1404.7|1405.6|1404.4|1406.1|1404.9|1405.1|1403.9|50
1693278300000|2023-08-29 03:05:00|1405.5|1404.3|1406.8|1405.6|1407.1|1405.9|1405.1|1403.9|106
1693278600000|2023-08-29 03:10:00|1406.9|1405.7|1405.9|1404.7|1407.2|1406|1405.8|1404.6|149
1693278900000|2023-08-29 03:15:00|1405.8|1404.6|1406.3|1405.1|1406.6|1405.4|1405.7|1404.5|21
1693279200000|2023-08-29 03:20:00|1406.4|1405.2|1407.3|1406.1|1407.3|1406.1|1406.3|1405.1|106
1693279500000|2023-08-29 03:25:00|1407.6|1406.4|1407.6|1406.4|1408.3|1407.1|1407.1|1405.9|170
1693279800000|2023-08-29 03:30:00|1407.7|1406.5|1407.2|1406|1407.7|1406.5|1407.1|1405.9|10
1693280100000|2023-08-29 03:35:00|1407.3|1406.1|1407.3|1406.1|1407.3|1406.1|1407.1|1405.9|12
1693280400000|2023-08-29 03:40:00|1407.1|1405.9|1406.6|1405.4|1407.3|1406.1|1406.6|1405.4|14
1693280700000|2023-08-29 03:45:00|1406.7|1405.5|1406.5|1405.3|1406.7|1405.5|1406.3|1405.1|15
1693281000000|2023-08-29 03:50:00|1406.4|1405.2|1406.3|1405.1|1406.4|1405.2|1406.3|1405.1|3
1693281300000|2023-08-29 03:55:00|1406.4|1405.2|1406.1|1404.9|1406.6|1405.4|1406|1404.8|12
1693281600000|2023-08-29 04:00:00|1406.3|1405.1|1406.3|1405.1|1406.4|1405.2|1406.1|1404.9|15
1693281900000|2023-08-29 04:05:00|1406.2|1405|1406.3|1405.1|1406.3|1405.1|1406.1|1404.9|10
1693282200000|2023-08-29 04:10:00|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1406|1404.8|5
1693282500000|2023-08-29 04:15:00|1406|1404.8|1406.1|1404.9|1406.1|1404.9|1406|1404.8|1
1693282800000|2023-08-29 04:20:00|1405.9|1404.7|1406|1404.8|1406.1|1404.9|1405.8|1404.6|5
1693283100000|2023-08-29 04:25:00|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1405.9|1404.7|7
1693283400000|2023-08-29 04:30:00|1406.3|1405.1|1405.9|1404.7|1406.3|1405.1|1405.9|1404.7|5
1693283700000|2023-08-29 04:35:00|1406.1|1404.9|1406.2|1405|1406.3|1405.1|1406.1|1404.9|2
1693284000000|2023-08-29 04:40:00|1406.1|1404.9|1405.8|1404.6|1406.1|1404.9|1405|1403.8|21
1693284300000|2023-08-29 04:45:00|1405.9|1404.7|1406.6|1405.4|1406.9|1405.7|1405.8|1404.6|49
1693284600000|2023-08-29 04:50:00|1406.5|1405.3|1406.4|1405.2|1406.5|1405.3|1406.1|1404.9|11
1693284900000|2023-08-29 04:55:00|1406.3|1405.1|1406.4|1405.2|1406.6|1405.4|1406.3|1405.1|16
1693285200000|2023-08-29 05:00:00|1406.3|1405.1|1406.3|1405.1|1406.6|1405.4|1406.1|1404.9|22
1693285500000|2023-08-29 05:05:00|1406.2|1405|1406.6|1405.4|1406.8|1405.6|1406.2|1405|39
1693285800000|2023-08-29 05:10:00|1406.5|1405.3|1406.6|1405.4|1406.6|1405.4|1406.3|1405.1|13
1693286100000|2023-08-29 05:15:00|1406.3|1405.1|1406.6|1405.4|1406.6|1405.4|1406|1404.8|28
1693286400000|2023-08-29 05:20:00|1406.3|1405.1|1407.1|1405.9|1407.2|1406|1406.3|1405.1|13
1693286700000|2023-08-29 05:25:00|1406.9|1405.7|1406.8|1405.6|1407.1|1405.9|1406.8|1405.6|9
1693287000000|2023-08-29 05:30:00|1406.6|1405.4|1406.9|1405.7|1407|1405.8|1406.1|1404.9|62
1693287300000|2023-08-29 05:35:00|1407|1405.8|1408.4|1407.2|1408.4|1407.2|1407|1405.8|55
1693287600000|2023-08-29 05:40:00|1408.1|1406.9|1407.6|1406.4|1408.1|1406.9|1407.3|1406.1|33
1693287900000|2023-08-29 05:45:00|1407.3|1406.1|1407.1|1405.9|1407.5|1406.3|1406.8|1405.6|20
1693288200000|2023-08-29 05:50:00|1407.2|1406|1406.1|1404.9|1407.2|1406|1406.1|1404.9|24
1693288500000|2023-08-29 05:55:00|1406.2|1405|1407.1|1405.9|1407.1|1405.9|1406.2|1405|91
1693288800000|2023-08-29 06:00:00|1406.9|1405.7|1408.1|1406.9|1408.3|1407.1|1406.8|1405.6|76
1693289100000|2023-08-29 06:05:00|1408.3|1407.1|1407.8|1406.6|1408.3|1407.1|1407.7|1406.5|33
1693289400000|2023-08-29 06:10:00|1408.1|1406.9|1408.3|1407.1|1408.3|1407.1|1407.3|1406.1|46
1693289700000|2023-08-29 06:15:00|1408.2|1407|1408.1|1406.9|1408.6|1407.4|1408|1406.8|97
1693290000000|2023-08-29 06:20:00|1407.8|1406.6|1407.3|1406.1|1408|1406.8|1407.3|1406.1|59
1693290300000|2023-08-29 06:25:00|1407.4|1406.2|1407.4|1406.2|1407.5|1406.3|1406.8|1405.6|30
1693290600000|2023-08-29 06:30:00|1407.3|1406.1|1406.6|1405.4|1407.4|1406.2|1406.6|1405.4|60
1693290900000|2023-08-29 06:35:00|1406.5|1405.3|1406.2|1405|1406.8|1405.6|1406|1404.8|172
1693291200000|2023-08-29 06:40:00|1406.3|1405.1|1405.6|1404.4|1406.4|1405.2|1405.6|1404.4|69
1693291500000|2023-08-29 06:45:00|1405.8|1404.6|1404.2|1403|1406.1|1404.9|1404.2|1403|165
1693291800000|2023-08-29 06:50:00|1404.1|1402.9|1403.3|1402.1|1404.1|1402.9|1402.8|1401.6|208
1693292100000|2023-08-29 06:55:00|1403.5|1402.3|1402.4|1401.2|1403.5|1402.3|1402.4|1401.2|170
1693292400000|2023-08-29 07:00:00|1402.5|1401.3|1403.1|1401.9|1403.1|1401.9|1402.3|1401.1|114
1693292700000|2023-08-29 07:05:00|1403.3|1402.1|1404.3|1403.1|1405.1|1403.9|1403.1|1401.9|113
1693293000000|2023-08-29 07:10:00|1404.1|1402.9|1403.8|1402.6|1404.3|1403.1|1403.6|1402.4|46
1693293300000|2023-08-29 07:15:00|1403.9|1402.7|1403.1|1401.9|1404|1402.8|1403.1|1401.9|95
1693293600000|2023-08-29 07:20:00|1403|1401.8|1404|1402.8|1404|1402.8|1403|1401.8|122
1693293900000|2023-08-29 07:25:00|1404.1|1402.9|1404.6|1403.4|1404.8|1403.6|1404.1|1402.9|96
1693294200000|2023-08-29 07:30:00|1404.8|1403.6|1404.2|1403|1405|1403.8|1403.8|1402.6|97
1693294500000|2023-08-29 07:35:00|1404.3|1403.1|1404.3|1403.1|1404.8|1403.6|1404.1|1402.9|25
1693294800000|2023-08-29 07:40:00|1403.8|1402.6|1403.8|1402.6|1404|1402.8|1403.6|1402.4|55
1693295100000|2023-08-29 07:45:00|1403.9|1402.7|1404.1|1402.9|1404.6|1403.4|1403.6|1402.4|21
1693295400000|2023-08-29 07:50:00|1404.2|1403|1403.8|1402.6|1404.3|1403.1|1403.6|1402.4|25
1693295700000|2023-08-29 07:55:00|1403.7|1402.5|1403.4|1402.2|1403.8|1402.6|1403.2|1402|28
1693296000000|2023-08-29 08:00:00|1403.3|1402.1|1403.5|1402.3|1403.9|1402.7|1403.1|1401.9|28
1693296300000|2023-08-29 08:05:00|1403.6|1402.4|1403.7|1402.5|1404.1|1402.9|1403.5|1402.3|59
1693296600000|2023-08-29 08:10:00|1403.8|1402.6|1403.6|1402.4|1403.8|1402.6|1403.3|1402.1|27
1693296900000|2023-08-29 08:15:00|1403.7|1402.5|1404.8|1403.6|1404.8|1403.6|1403.7|1402.5|37
1693297200000|2023-08-29 08:20:00|1404.6|1403.4|1404.8|1403.6|1404.9|1403.7|1404.6|1403.4|16
1693297500000|2023-08-29 08:25:00|1404.6|1403.4|1404.3|1403.1|1404.6|1403.4|1404.1|1402.9|16
1693297800000|2023-08-29 08:30:00|1404.2|1403|1404.8|1403.6|1404.8|1403.6|1404.2|1403|34
1693298100000|2023-08-29 08:35:00|1404.6|1403.4|1404.6|1403.4|1405.4|1404.2|1404.6|1403.4|87
1693298400000|2023-08-29 08:40:00|1404.4|1403.2|1405.1|1403.9|1405.1|1403.9|1404.1|1402.9|37
1693298700000|2023-08-29 08:45:00|1405|1403.8|1404.5|1403.3|1405|1403.8|1404.4|1403.2|16
1693299000000|2023-08-29 08:50:00|1404.4|1403.2|1405.1|1403.9|1405.1|1403.9|1404.3|1403.1|27
1693299300000|2023-08-29 08:55:00|1405|1403.8|1404.1|1402.9|1405|1403.8|1403.6|1402.4|134
1693299600000|2023-08-29 09:00:00|1404.3|1403.1|1405.1|1403.9|1405.1|1403.9|1404.1|1402.9|37
1693299900000|2023-08-29 09:05:00|1405|1403.8|1406.1|1404.9|1406.1|1404.9|1404.8|1403.6|54
1693300200000|2023-08-29 09:10:00|1406|1404.8|1406.1|1404.9|1406.1|1404.9|1405.8|1404.6|47
1693300500000|2023-08-29 09:15:00|1406.2|1405|1406.1|1404.9|1406.9|1405.7|1406.1|1404.9|64
1693300800000|2023-08-29 09:20:00|1406.3|1405.1|1406.8|1405.6|1407.1|1405.9|1406.1|1404.9|124
1693301100000|2023-08-29 09:25:00|1407.1|1405.9|1406.1|1404.9|1407.3|1406.1|1406.1|1404.9|123
1693301400000|2023-08-29 09:30:00|1406.2|1405|1405.7|1404.5|1406.5|1405.3|1405.7|1404.5|54
1693301700000|2023-08-29 09:35:00|1405.6|1404.4|1405|1403.8|1405.8|1404.6|1404.8|1403.6|55
1693302000000|2023-08-29 09:40:00|1405.1|1403.9|1405|1403.8|1405.3|1404.1|1404.8|1403.6|122
1693302300000|2023-08-29 09:45:00|1404.9|1403.7|1404.8|1403.6|1404.9|1403.7|1404.3|1403.1|30
1693302600000|2023-08-29 09:50:00|1404.9|1403.7|1405.8|1404.6|1405.8|1404.6|1404.9|1403.7|29
1693302900000|2023-08-29 09:55:00|1405.7|1404.5|1405.7|1404.5|1405.8|1404.6|1405.5|1404.3|20
1693303200000|2023-08-29 10:00:00|1405.8|1404.6|1405.1|1403.9|1405.8|1404.6|1405.1|1403.9|43
1693303500000|2023-08-29 10:05:00|1405.3|1404.1|1405.8|1404.6|1405.9|1404.7|1405.3|1404.1|23
1693303800000|2023-08-29 10:10:00|1406.1|1404.9|1407.1|1405.9|1407.3|1406.1|1405.8|1404.6|136
1693304100000|2023-08-29 10:15:00|1407.2|1406|1407.1|1405.9|1407.3|1406.1|1407|1405.8|43
1693304400000|2023-08-29 10:20:00|1407.2|1406|1407.1|1405.9|1407.4|1406.2|1407.1|1405.9|24
1693304700000|2023-08-29 10:25:00|1407.2|1406|1407.3|1406.1|1407.4|1406.2|1407|1405.8|49
1693305000000|2023-08-29 10:30:00|1407.2|1406|1407.1|1405.9|1407.3|1406.1|1407|1405.8|19
1693305300000|2023-08-29 10:35:00|1407.2|1406|1406.8|1405.6|1407.2|1406|1406.5|1405.3|59
1693305600000|2023-08-29 10:40:00|1406.9|1405.7|1406.5|1405.3|1407.4|1406.2|1406.3|1405.1|80
1693305900000|2023-08-29 10:45:00|1406.4|1405.2|1406.5|1405.3|1406.6|1405.4|1406.3|1405.1|28
1693306200000|2023-08-29 10:50:00|1406.6|1405.4|1406.3|1405.1|1406.7|1405.5|1406.3|1405.1|19
1693306500000|2023-08-29 10:55:00|1406.4|1405.2|1405.3|1404.1|1406.7|1405.5|1405.3|1404.1|104
1693306800000|2023-08-29 11:00:00|1405.2|1404|1405.3|1404.1|1405.8|1404.6|1404.8|1403.6|87
1693307100000|2023-08-29 11:05:00|1405.4|1404.2|1405|1403.8|1405.6|1404.4|1405|1403.8|25
1693307400000|2023-08-29 11:10:00|1404.9|1403.7|1404.5|1403.3|1405.2|1404|1404.3|1403.1|101
1693307700000|2023-08-29 11:15:00|1404.3|1403.1|1403.3|1402.1|1404.5|1403.3|1403.3|1402.1|142
1693308000000|2023-08-29 11:20:00|1403.1|1401.9|1403.1|1401.9|1403.5|1402.3|1402.8|1401.6|150
1693308300000|2023-08-29 11:25:00|1403|1401.8|1402.3|1401.1|1403.2|1402|1402.2|1401|79
1693308600000|2023-08-29 11:30:00|1402.5|1401.3|1401.7|1400.5|1402.7|1401.5|1401.5|1400.3|213
1693308900000|2023-08-29 11:35:00|1401.5|1400.3|1401.2|1400|1401.5|1400.3|1400.7|1399.5|253
1693309200000|2023-08-29 11:40:00|1401.1|1399.9|1399.8|1398.6|1401.5|1400.3|1399.7|1398.5|190
1693309500000|2023-08-29 11:45:00|1399.9|1398.7|1399.5|1398.3|1400.2|1399|1399|1397.8|512
1693309800000|2023-08-29 11:50:00|1399.6|1398.4|1399.8|1398.6|1399.9|1398.7|1399.1|1397.9|185
1693310100000|2023-08-29 11:55:00|1399.9|1398.7|1400.5|1399.3|1400.8|1399.6|1399.1|1397.9|161
1693310400000|2023-08-29 12:00:00|1400.4|1399.2|1399.1|1397.9|1400.4|1399.2|1399.1|1397.9|163
1693310700000|2023-08-29 12:05:00|1399|1397.8|1400|1398.8|1400.2|1399|1398.6|1397.4|296
1693311000000|2023-08-29 12:10:00|1399.9|1398.7|1399.8|1398.6|1400.3|1399.1|1399.8|1398.6|181
1693311300000|2023-08-29 12:15:00|1399.7|1398.5|1399.6|1398.4|1400.4|1399.2|1399.5|1398.3|87
1693311600000|2023-08-29 12:20:00|1399.5|1398.3|1399|1397.8|1399.9|1398.7|1398.9|1397.7|199
1693311900000|2023-08-29 12:25:00|1398.9|1397.7|1399.1|1397.9|1399.4|1398.2|1398.5|1397.3|388
1693312200000|2023-08-29 12:30:00|1399|1397.8|1399.4|1398.2|1399.9|1398.7|1398.8|1397.6|370
1693312500000|2023-08-29 12:35:00|1399.5|1398.3|1401|1399.8|1401.1|1399.9|1399.4|1398.2|296
1693312800000|2023-08-29 12:40:00|1400.9|1399.7|1401.1|1399.9|1401.3|1400.1|1400.4|1399.2|168
1693315800000|2023-08-29 13:30:00|1402.7|1401.5|1404.6|1403.4|1405.9|1404.7|1402.2|1401|3149
1693316100000|2023-08-29 13:35:00|1404.7|1403.5|1407.7|1406.5|1408.8|1407.6|1404.4|1403.2|1762
1693316400000|2023-08-29 13:40:00|1407.6|1406.4|1403.2|1402|1407.7|1406.5|1402.5|1401.3|1254
1693316700000|2023-08-29 13:45:00|1403.3|1402.1|1403|1401.8|1403.9|1402.7|1401.2|1400|1373
1693317000000|2023-08-29 13:50:00|1402.9|1401.7|1403.5|1402.3|1405.4|1404.2|1402.4|1401.2|1113
1693317300000|2023-08-29 13:55:00|1403.4|1402.2|1404.9|1403.7|1405.2|1404|1403.2|1402|675
1693317600000|2023-08-29 14:00:00|1404.8|1403.6|1406.2|1405|1407.2|1406|1404.7|1403.5|876
1693317900000|2023-08-29 14:05:00|1406.3|1405.1|1407.2|1406|1407.2|1406|1405|1403.8|866
1693318200000|2023-08-29 14:10:00|1407.1|1405.9|1408.2|1407|1408.2|1407|1405.6|1404.4|676
1693318500000|2023-08-29 14:15:00|1407.9|1406.7|1409.1|1407.9|1409.1|1407.9|1407|1405.8|863
1693318800000|2023-08-29 14:20:00|1409.2|1408|1406.9|1405.7|1409.2|1408|1406.4|1405.2|744
1693319100000|2023-08-29 14:25:00|1406.8|1405.6|1408.7|1407.5|1408.7|1407.5|1405.9|1404.7|662
1693319400000|2023-08-29 14:30:00|1408.8|1407.6|1410.4|1409.2|1410.7|1409.5|1408.7|1407.5|1314
1693319700000|2023-08-29 14:35:00|1410.3|1409.1|1408.9|1407.7|1410.7|1409.5|1407.7|1406.5|923
1693320000000|2023-08-29 14:40:00|1409|1407.8|1409.2|1408|1410.3|1409.1|1408.4|1407.2|978
1693320300000|2023-08-29 14:45:00|1409.4|1408.2|1409|1407.8|1409.5|1408.3|1408|1406.8|638
1693320600000|2023-08-29 14:50:00|1408.9|1407.7|1409.7|1408.5|1410.3|1409.1|1408.8|1407.6|653
1693320900000|2023-08-29 14:55:00|1409.6|1408.4|1410.7|1409.5|1410.8|1409.6|1409|1407.8|584
1693321200000|2023-08-29 15:00:00|1410.8|1409.6|1407.9|1406.7|1411.1|1409.9|1407.4|1406.2|799
1693321500000|2023-08-29 15:05:00|1408|1406.8|1407.6|1406.4|1408.7|1407.5|1407.1|1405.9|534
1693321800000|2023-08-29 15:10:00|1407.7|1406.5|1408|1406.8|1408.1|1406.9|1407.3|1406.1|479
1693322100000|2023-08-29 15:15:00|1408.1|1406.9|1407.7|1406.5|1408.4|1407.2|1406.5|1405.3|579
1693322400000|2023-08-29 15:20:00|1407.8|1406.6|1406.1|1404.9|1408|1406.8|1406|1404.8|504
1693322700000|2023-08-29 15:25:00|1406|1404.8|1405.1|1403.9|1406.1|1404.9|1404.4|1403.2|839
1693323000000|2023-08-29 15:30:00|1405|1403.8|1405.1|1403.9|1405.2|1404|1404|1402.8|551
1693323300000|2023-08-29 15:35:00|1405|1403.8|1406.7|1405.5|1407.3|1406.1|1404.9|1403.7|652
1693323600000|2023-08-29 15:40:00|1406.8|1405.6|1406.8|1405.6|1406.9|1405.7|1405.4|1404.2|367
1693323900000|2023-08-29 15:45:00|1406.7|1405.5|1406.6|1405.4|1407.1|1405.9|1406.2|1405|308
1693324200000|2023-08-29 15:50:00|1406.5|1405.3|1404.2|1403|1406.8|1405.6|1404.1|1402.9|721
1693324500000|2023-08-29 15:55:00|1404.1|1402.9|1404|1402.8|1404.7|1403.5|1403.7|1402.5|560
1693324800000|2023-08-29 16:00:00|1403.9|1402.7|1403.6|1402.4|1404.1|1402.9|1403.3|1402.1|518
1693325100000|2023-08-29 16:05:00|1403.8|1402.6|1403.6|1402.4|1403.9|1402.7|1402.9|1401.7|614
1693325400000|2023-08-29 16:10:00|1403.7|1402.5|1404.8|1403.6|1404.8|1403.6|1403.6|1402.4|282
1693325700000|2023-08-29 16:15:00|1405.1|1403.9|1405.6|1404.4|1405.9|1404.7|1404.8|1403.6|385
1693326000000|2023-08-29 16:20:00|1405.8|1404.6|1405.4|1404.2|1406.1|1404.9|1405.1|1403.9|536
1693326300000|2023-08-29 16:25:00|1405.3|1404.1|1405.7|1404.5|1406.1|1404.9|1404.6|1403.4|287
1693326600000|2023-08-29 16:30:00|1405.9|1404.7|1404.8|1403.6|1406.3|1405.1|1404.6|1403.4|460
1693326900000|2023-08-29 16:35:00|1404.9|1403.7|1401.1|1399.9|1405.1|1403.9|1400.9|1399.7|729
1693327200000|2023-08-29 16:40:00|1401|1399.8|1400.9|1399.7|1402.2|1401|1400.8|1399.6|913
1693327500000|2023-08-29 16:45:00|1401.1|1399.9|1401.1|1399.9|1401.4|1400.2|1400.2|1399|783
1693327800000|2023-08-29 16:50:00|1401.3|1400.1|1402.4|1401.2|1403|1401.8|1401.1|1399.9|583
1693328100000|2023-08-29 16:55:00|1402.3|1401.1|1402.4|1401.2|1402.4|1401.2|1401.1|1399.9|439
1693328400000|2023-08-29 17:00:00|1402.5|1401.3|1403.9|1402.7|1404.2|1403|1402.4|1401.2|404
1693328700000|2023-08-29 17:05:00|1404.2|1403|1405.4|1404.2|1405.4|1404.2|1403.9|1402.7|406
1693329000000|2023-08-29 17:10:00|1405.6|1404.4|1403.9|1402.7|1405.6|1404.4|1403.2|1402|738
1693329300000|2023-08-29 17:15:00|1404.1|1402.9|1404.6|1403.4|1405.1|1403.9|1403.9|1402.7|774
1693329600000|2023-08-29 17:20:00|1404.5|1403.3|1404.9|1403.7|1405.3|1404.1|1403.9|1402.7|576
1693329900000|2023-08-29 17:25:00|1405|1403.8|1404.3|1403.1|1405.1|1403.9|1404|1402.8|479
1693330200000|2023-08-29 17:30:00|1404.5|1403.3|1404.6|1403.4|1404.8|1403.6|1403.8|1402.6|317
1693330500000|2023-08-29 17:35:00|1404.5|1403.3|1403.3|1402.1|1404.5|1403.3|1403.1|1401.9|486
1693330800000|2023-08-29 17:40:00|1403.5|1402.3|1403|1401.8|1403.7|1402.5|1402.7|1401.5|1272
1693331100000|2023-08-29 17:45:00|1402.8|1401.6|1401.1|1399.9|1402.9|1401.7|1401|1399.8|797
1693331400000|2023-08-29 17:50:00|1401.5|1400.3|1400.7|1399.5|1401.8|1400.6|1400.5|1399.3|1203
1693331700000|2023-08-29 17:55:00|1400.6|1399.4|1400.5|1399.3|1401.2|1400|1400.1|1398.9|1140
1693332000000|2023-08-29 18:00:00|1400.6|1399.4|1400.5|1399.3|1400.7|1399.5|1399.9|1398.7|1019
1693332300000|2023-08-29 18:05:00|1400.6|1399.4|1400.5|1399.3|1401.2|1400|1399.8|1398.6|1310
1693332600000|2023-08-29 18:10:00|1400.3|1399.1|1399.6|1398.4|1400.7|1399.5|1399.1|1397.9|3866
1693332900000|2023-08-29 18:15:00|1399.4|1398.2|1399.6|1398.4|1400.4|1399.2|1399.1|1397.9|1134
1693353600000|2023-08-30 00:00:00|1397.5|1396.3|1400.4|1399.2|1400.7|1399.5|1396.2|1395|557
1693353900000|2023-08-30 00:05:00|1400.5|1399.3|1399.5|1398.3|1400.9|1399.7|1398.7|1397.5|249
1693354200000|2023-08-30 00:10:00|1399.4|1398.2|1398.2|1397|1399.8|1398.6|1397.6|1396.4|480
1693354500000|2023-08-30 00:15:00|1398.3|1397.1|1399.2|1398|1399.3|1398.1|1398.3|1397.1|98
1693354800000|2023-08-30 00:20:00|1399.1|1397.9|1399|1397.8|1399.5|1398.3|1399|1397.8|50
1693355100000|2023-08-30 00:25:00|1399.2|1398|1400.1|1398.9|1400.2|1399|1399|1397.8|58
1693355400000|2023-08-30 00:30:00|1400.2|1399|1399.5|1398.3|1400.3|1399.1|1399.2|1398|469
1693355700000|2023-08-30 00:35:00|1399.6|1398.4|1399.4|1398.2|1399.6|1398.4|1399.1|1397.9|40
1693356000000|2023-08-30 00:40:00|1399.6|1398.4|1399.4|1398.2|1399.6|1398.4|1399.3|1398.1|16
1693356300000|2023-08-30 00:45:00|1399.5|1398.3|1399.4|1398.2|1399.7|1398.5|1399.2|1398|26
1693356600000|2023-08-30 00:50:00|1399.5|1398.3|1399.9|1398.7|1400.2|1399|1399.5|1398.3|43
1693356900000|2023-08-30 00:55:00|1400.1|1398.9|1400.7|1399.5|1400.7|1399.5|1400|1398.8|110
1693357200000|2023-08-30 01:00:00|1400.9|1399.7|1400.4|1399.2|1401.9|1400.7|1399.7|1398.5|349
1693357500000|2023-08-30 01:05:00|1400.2|1399|1399.8|1398.6|1400.4|1399.2|1399.7|1398.5|48
1693357800000|2023-08-30 01:10:00|1399.9|1398.7|1398.8|1397.6|1399.9|1398.7|1398.7|1397.5|237
1693358100000|2023-08-30 01:15:00|1398.7|1397.5|1399.7|1398.5|1399.7|1398.5|1398.7|1397.5|57
1693358400000|2023-08-30 01:20:00|1399.9|1398.7|1400.8|1399.6|1400.9|1399.7|1399.9|1398.7|154
1693358700000|2023-08-30 01:25:00|1400.9|1399.7|1400.9|1399.7|1401.2|1400|1399.7|1398.5|76
1693359000000|2023-08-30 01:30:00|1400.8|1399.6|1399.7|1398.5|1400.9|1399.7|1399.4|1398.2|113
1693359300000|2023-08-30 01:35:00|1399.5|1398.3|1398.2|1397|1399.7|1398.5|1398.2|1397|92
1693359600000|2023-08-30 01:40:00|1397.9|1396.7|1397.2|1396|1398|1396.8|1397.1|1395.9|126
1693359900000|2023-08-30 01:45:00|1397.4|1396.2|1397.2|1396|1398|1396.8|1397.2|1396|92
1693360200000|2023-08-30 01:50:00|1396.7|1395.5|1398|1396.8|1398|1396.8|1396.6|1395.4|145
1693360500000|2023-08-30 01:55:00|1398.4|1397.2|1398.1|1396.9|1398.5|1397.3|1397.9|1396.7|85
1693360800000|2023-08-30 02:00:00|1398|1396.8|1396.7|1395.5|1398|1396.8|1396.7|1395.5|50
1693361100000|2023-08-30 02:05:00|1396.9|1395.7|1395.8|1394.6|1396.9|1395.7|1395.4|1394.2|128
1693361400000|2023-08-30 02:10:00|1395.7|1394.5|1395.4|1394.2|1396.1|1394.9|1395.4|1394.2|99
1693361700000|2023-08-30 02:15:00|1395.6|1394.4|1395.4|1394.2|1395.9|1394.7|1395.4|1394.2|66
1693362000000|2023-08-30 02:20:00|1395.6|1394.4|1395.1|1393.9|1395.6|1394.4|1394.8|1393.6|28
1693362300000|2023-08-30 02:25:00|1395|1393.8|1394.7|1393.5|1395.3|1394.1|1394.7|1393.5|31
1693362600000|2023-08-30 02:30:00|1394.8|1393.6|1395.1|1393.9|1395.5|1394.3|1394.2|1393|119
1693362900000|2023-08-30 02:35:00|1395|1393.8|1395|1393.8|1395.1|1393.9|1394.2|1393|148
1693363200000|2023-08-30 02:40:00|1394.9|1393.7|1395|1393.8|1395.1|1393.9|1394.6|1393.4|81
1693363500000|2023-08-30 02:45:00|1394.9|1393.7|1394.7|1393.5|1395|1393.8|1394.7|1393.5|101
1693363800000|2023-08-30 02:50:00|1394.6|1393.4|1394.7|1393.5|1394.9|1393.7|1394.1|1392.9|103
1693364100000|2023-08-30 02:55:00|1394.9|1393.7|1394.4|1393.2|1395|1393.8|1394.4|1393.2|105
1693364400000|2023-08-30 03:00:00|1394.6|1393.4|1394.4|1393.2|1394.7|1393.5|1394.1|1392.9|41
1693364700000|2023-08-30 03:05:00|1394.5|1393.3|1395.2|1394|1395.2|1394|1394.4|1393.2|86
1693365000000|2023-08-30 03:10:00|1395.3|1394.1|1395.5|1394.3|1395.7|1394.5|1395.2|1394|47
1693365300000|2023-08-30 03:15:00|1395.6|1394.4|1396.5|1395.3|1396.6|1395.4|1395.6|1394.4|31
1693365600000|2023-08-30 03:20:00|1396.4|1395.2|1396.9|1395.7|1397.1|1395.9|1396.4|1395.2|14
1693365900000|2023-08-30 03:25:00|1397|1395.8|1397.9|1396.7|1398.1|1396.9|1396.8|1395.6|80
1693366200000|2023-08-30 03:30:00|1397.7|1396.5|1397.9|1396.7|1398.1|1396.9|1397.5|1396.3|54
1693366500000|2023-08-30 03:35:00|1398|1396.8|1397.9|1396.7|1398.4|1397.2|1397.8|1396.6|36
1693366800000|2023-08-30 03:40:00|1397.8|1396.6|1397.9|1396.7|1398.3|1397.1|1397.7|1396.5|12
1693367100000|2023-08-30 03:45:00|1397.7|1396.5|1398.3|1397.1|1398.3|1397.1|1397.7|1396.5|7
1693367400000|2023-08-30 03:50:00|1398.4|1397.2|1398.4|1397.2|1398.5|1397.3|1398.4|1397.2|14
1693367700000|2023-08-30 03:55:00|1398.2|1397|1398.3|1397.1|1398.4|1397.2|1398.1|1396.9|42
1693368000000|2023-08-30 04:00:00|1398.4|1397.2|1398.2|1397|1398.4|1397.2|1398|1396.8|5
1693368300000|2023-08-30 04:05:00|1398.1|1396.9|1398.2|1397|1398.2|1397|1398.1|1396.9|1
1693368600000|2023-08-30 04:10:00|1398.1|1396.9|1398.3|1397.1|1398.4|1397.2|1397.9|1396.7|17
1693368900000|2023-08-30 04:15:00|1398.2|1397|1398.2|1397|1398.4|1397.2|1398.2|1397|5
1693369200000|2023-08-30 04:20:00|1398.1|1396.9|1397.9|1396.7|1398.1|1396.9|1397.8|1396.6|9
1693369500000|2023-08-30 04:25:00|1398.1|1396.9|1398.2|1397|1398.2|1397|1398.1|1396.9|5
1693369800000|2023-08-30 04:30:00|1398.1|1396.9|1398|1396.8|1398.2|1397|1397.9|1396.7|23
1693370100000|2023-08-30 04:35:00|1398.1|1396.9|1398.7|1397.5|1398.7|1397.5|1397.9|1396.7|17
1693370400000|2023-08-30 04:40:00|1398.4|1397.2|1397.4|1396.2|1398.4|1397.2|1397.4|1396.2|21
1693370700000|2023-08-30 04:45:00|1397.3|1396.1|1397.7|1396.5|1397.9|1396.7|1397.3|1396.1|21
1693371000000|2023-08-30 04:50:00|1397.8|1396.6|1397.4|1396.2|1397.8|1396.6|1397.3|1396.1|6
1693371300000|2023-08-30 04:55:00|1397.3|1396.1|1397.8|1396.6|1398|1396.8|1397.3|1396.1|24
1693371600000|2023-08-30 05:00:00|1397.9|1396.7|1397.9|1396.7|1398|1396.8|1397.6|1396.4|30
1693371900000|2023-08-30 05:05:00|1397.8|1396.6|1398.1|1396.9|1398.1|1396.9|1397.8|1396.6|8
1693372200000|2023-08-30 05:10:00|1397.9|1396.7|1398|1396.8|1398.2|1397|1397.9|1396.7|14
1693372500000|2023-08-30 05:15:00|1398.1|1396.9|1398.6|1397.4|1398.6|1397.4|1398.1|1396.9|2
1693372800000|2023-08-30 05:20:00|1398.4|1397.2|1399.1|1397.9|1399.2|1398|1398.4|1397.2|67
1693373100000|2023-08-30 05:25:00|1398.9|1397.7|1399.4|1398.2|1399.4|1398.2|1398.9|1397.7|16
1693373400000|2023-08-30 05:30:00|1399.1|1397.9|1398.1|1396.9|1399.3|1398.1|1397.9|1396.7|59
1693373700000|2023-08-30 05:35:00|1398.2|1397|1398.2|1397|1398.6|1397.4|1397.9|1396.7|39
1693374000000|2023-08-30 05:40:00|1398.3|1397.1|1398.2|1397|1398.3|1397.1|1398.2|1397|0
1693374300000|2023-08-30 05:45:00|1398.1|1396.9|1398.2|1397|1398.4|1397.2|1397.9|1396.7|13
1693374600000|2023-08-30 05:50:00|1398.4|1397.2|1397.4|1396.2|1398.7|1397.5|1397.4|1396.2|54
1693374900000|2023-08-30 05:55:00|1397.2|1396|1398.4|1397.2|1398.4|1397.2|1397.2|1396|23
1693375200000|2023-08-30 06:00:00|1398.3|1397.1|1397.7|1396.5|1398.3|1397.1|1397.5|1396.3|23
1693375500000|2023-08-30 06:05:00|1397.6|1396.4|1397.4|1396.2|1397.9|1396.7|1397.2|1396|18
1693375800000|2023-08-30 06:10:00|1397.3|1396.1|1396.1|1394.9|1397.4|1396.2|1395.9|1394.7|82
1693376100000|2023-08-30 06:15:00|1396|1394.8|1396.7|1395.5|1396.7|1395.5|1395.6|1394.4|58
1693376400000|2023-08-30 06:20:00|1396.6|1395.4|1396.4|1395.2|1396.7|1395.5|1395.7|1394.5|64
1693376700000|2023-08-30 06:25:00|1396.5|1395.3|1396.8|1395.6|1396.9|1395.7|1396.3|1395.1|21
1693377000000|2023-08-30 06:30:00|1396.7|1395.5|1396.7|1395.5|1397.1|1395.9|1396.6|1395.4|20
1693377300000|2023-08-30 06:35:00|1396.8|1395.6|1397|1395.8|1397.4|1396.2|1396.7|1395.5|26
1693377600000|2023-08-30 06:40:00|1396.9|1395.7|1396.2|1395|1396.9|1395.7|1396.1|1394.9|36
1693377900000|2023-08-30 06:45:00|1396.1|1394.9|1396.4|1395.2|1396.7|1395.5|1395.9|1394.7|36
1693378200000|2023-08-30 06:50:00|1396.6|1395.4|1396.1|1394.9|1396.7|1395.5|1396|1394.8|27
1693378500000|2023-08-30 06:55:00|1396|1394.8|1396.1|1394.9|1396.4|1395.2|1395.9|1394.7|36
1693378800000|2023-08-30 07:00:00|1396|1394.8|1395.8|1394.6|1396.1|1394.9|1395.5|1394.3|35
1693379100000|2023-08-30 07:05:00|1395.7|1394.5|1395.7|1394.5|1395.9|1394.7|1395.3|1394.1|51
1693379400000|2023-08-30 07:10:00|1395.8|1394.6|1395.7|1394.5|1396|1394.8|1395.5|1394.3|20
1693379700000|2023-08-30 07:15:00|1395.8|1394.6|1395.9|1394.7|1396.1|1394.9|1395.6|1394.4|49
1693380000000|2023-08-30 07:20:00|1396|1394.8|1396|1394.8|1396.2|1395|1395.6|1394.4|16
1693380300000|2023-08-30 07:25:00|1396.2|1395|1396.6|1395.4|1397|1395.8|1396.1|1394.9|36
1693380600000|2023-08-30 07:30:00|1396.3|1395.1|1396.6|1395.4|1396.6|1395.4|1395.8|1394.6|73
1693380900000|2023-08-30 07:35:00|1396.5|1395.3|1396.9|1395.7|1397.2|1396|1395.7|1394.5|81
1693381200000|2023-08-30 07:40:00|1396.8|1395.6|1397|1395.8|1397|1395.8|1396.5|1395.3|13
1693381500000|2023-08-30 07:45:00|1397.2|1396|1398.2|1397|1398.2|1397|1396.9|1395.7|39
1693381800000|2023-08-30 07:50:00|1398.3|1397.1|1398.4|1397.2|1398.6|1397.4|1398.1|1396.9|36
1693382100000|2023-08-30 07:55:00|1398.5|1397.3|1399.4|1398.2|1399.7|1398.5|1398.5|1397.3|84
1693382400000|2023-08-30 08:00:00|1399.5|1398.3|1399.5|1398.3|1399.7|1398.5|1399|1397.8|134
1693382700000|2023-08-30 08:05:00|1399.3|1398.1|1398.2|1397|1399.3|1398.1|1398.2|1397|27
1693383000000|2023-08-30 08:10:00|1398|1396.8|1398.7|1397.5|1398.8|1397.6|1398|1396.8|16
1693383300000|2023-08-30 08:15:00|1398.6|1397.4|1398.7|1397.5|1398.9|1397.7|1398.5|1397.3|21
1693383600000|2023-08-30 08:20:00|1398.5|1397.3|1398.2|1397|1398.6|1397.4|1398|1396.8|30
1693383900000|2023-08-30 08:25:00|1398.3|1397.1|1397.7|1396.5|1399.3|1398.1|1397.6|1396.4|55
1693384200000|2023-08-30 08:30:00|1397.8|1396.6|1398.5|1397.3|1398.7|1397.5|1397.7|1396.5|78
1693384500000|2023-08-30 08:35:00|1398.6|1397.4|1399.5|1398.3|1399.7|1398.5|1398.5|1397.3|71
1693384800000|2023-08-30 08:40:00|1400|1398.8|1401.2|1400|1401.7|1400.5|1400|1398.8|145
1693385100000|2023-08-30 08:45:00|1401.3|1400.1|1402.6|1401.4|1402.6|1401.4|1401.3|1400.1|142
1693385400000|2023-08-30 08:50:00|1402.8|1401.6|1402.8|1401.6|1403.2|1402|1402.1|1400.9|279
1693385700000|2023-08-30 08:55:00|1403|1401.8|1404.7|1403.5|1404.8|1403.6|1402.8|1401.6|184
1693386000000|2023-08-30 09:00:00|1404.8|1403.6|1404.6|1403.4|1404.8|1403.6|1404.2|1403|130
1693386300000|2023-08-30 09:05:00|1404.4|1403.2|1404.4|1403.2|1404.6|1403.4|1404.3|1403.1|74
1693386600000|2023-08-30 09:10:00|1404.1|1402.9|1404|1402.8|1404.2|1403|1403.6|1402.4|109
1693386900000|2023-08-30 09:15:00|1404.1|1402.9|1404.6|1403.4|1404.7|1403.5|1403.9|1402.7|259
1693387200000|2023-08-30 09:20:00|1404.8|1403.6|1405.5|1404.3|1405.5|1404.3|1404.6|1403.4|197
1693387500000|2023-08-30 09:25:00|1405.6|1404.4|1405.3|1404.1|1405.6|1404.4|1405.2|1404|67
1693387800000|2023-08-30 09:30:00|1405.2|1404|1404.9|1403.7|1405.6|1404.4|1404.8|1403.6|47
1693388100000|2023-08-30 09:35:00|1404.8|1403.6|1404.8|1403.6|1405.3|1404.1|1404.8|1403.6|30
1693388400000|2023-08-30 09:40:00|1404.9|1403.7|1405.1|1403.9|1405.6|1404.4|1404.9|1403.7|43
1693388700000|2023-08-30 09:45:00|1405.2|1404|1405.6|1404.4|1405.8|1404.6|1405.1|1403.9|55
1693389000000|2023-08-30 09:50:00|1405.4|1404.2|1405.1|1403.9|1405.8|1404.6|1405.1|1403.9|88
1693389300000|2023-08-30 09:55:00|1405.4|1404.2|1405.6|1404.4|1405.8|1404.6|1405.3|1404.1|63
1693389600000|2023-08-30 10:00:00|1405.7|1404.5|1406|1404.8|1406.3|1405.1|1405.3|1404.1|65
1693389900000|2023-08-30 10:05:00|1406.1|1404.9|1405.8|1404.6|1406.3|1405.1|1405.8|1404.6|94
1693390200000|2023-08-30 10:10:00|1405.9|1404.7|1406|1404.8|1406.3|1405.1|1405.7|1404.5|71
1693390500000|2023-08-30 10:15:00|1406.1|1404.9|1406.1|1404.9|1406.4|1405.2|1406.1|1404.9|28
1693390800000|2023-08-30 10:20:00|1406.3|1405.1|1407|1405.8|1407|1405.8|1406.1|1404.9|522
1693391100000|2023-08-30 10:25:00|1407.1|1405.9|1407.3|1406.1|1407.4|1406.2|1407.1|1405.9|189
1693391400000|2023-08-30 10:30:00|1406.8|1405.6|1407.3|1406.1|1407.3|1406.1|1406.6|1405.4|179
1693391700000|2023-08-30 10:35:00|1407.2|1406|1407|1405.8|1407.2|1406|1406.6|1405.4|50
1693392000000|2023-08-30 10:40:00|1406.9|1405.7|1406.6|1405.4|1407.1|1405.9|1406.6|1405.4|53
1693392300000|2023-08-30 10:45:00|1406.5|1405.3|1407.3|1406.1|1407.4|1406.2|1406.3|1405.1|150
1693392600000|2023-08-30 10:50:00|1407.4|1406.2|1406.5|1405.3|1407.4|1406.2|1406.5|1405.3|83
1693392900000|2023-08-30 10:55:00|1406.3|1405.1|1406.1|1404.9|1406.4|1405.2|1405.8|1404.6|98
1693393200000|2023-08-30 11:00:00|1406|1404.8|1405.8|1404.6|1406.3|1405.1|1405.6|1404.4|33
1693393500000|2023-08-30 11:05:00|1405.5|1404.3|1405.8|1404.6|1406.2|1405|1405.5|1404.3|105
1693393800000|2023-08-30 11:10:00|1405.7|1404.5|1406|1404.8|1406.5|1405.3|1405.6|1404.4|103
1693394100000|2023-08-30 11:15:00|1405.9|1404.7|1405.5|1404.3|1406|1404.8|1405.3|1404.1|48
1693394400000|2023-08-30 11:20:00|1405.3|1404.1|1405.8|1404.6|1405.8|1404.6|1405.3|1404.1|127
1693394700000|2023-08-30 11:25:00|1406.1|1404.9|1405.8|1404.6|1406.1|1404.9|1405.6|1404.4|27
1693395000000|2023-08-30 11:30:00|1405.6|1404.4|1405.6|1404.4|1406.2|1405|1405.6|1404.4|72
1693395300000|2023-08-30 11:35:00|1405.7|1404.5|1405.8|1404.6|1405.8|1404.6|1405.3|1404.1|49
1693395600000|2023-08-30 11:40:00|1405.7|1404.5|1405.9|1404.7|1406.3|1405.1|1405.7|1404.5|116
1693395900000|2023-08-30 11:45:00|1405.8|1404.6|1405.3|1404.1|1405.9|1404.7|1405.2|1404|65
1693396200000|2023-08-30 11:50:00|1405.5|1404.3|1406.1|1404.9|1406.2|1405|1405.5|1404.3|52
1693396500000|2023-08-30 11:55:00|1406|1404.8|1405.4|1404.2|1406|1404.8|1405.3|1404.1|135
1693396800000|2023-08-30 12:00:00|1405.2|1404|1405.2|1404|1405.4|1404.2|1405.1|1403.9|73
1693397100000|2023-08-30 12:05:00|1404.6|1403.4|1404.3|1403.1|1404.8|1403.6|1404.1|1402.9|175
1693397400000|2023-08-30 12:10:00|1404.5|1403.3|1404.2|1403|1404.6|1403.4|1403.7|1402.5|135
1693397700000|2023-08-30 12:15:00|1404.3|1403.1|1405|1403.8|1405.1|1403.9|1403.6|1402.4|268
1693398000000|2023-08-30 12:20:00|1405.1|1403.9|1405.6|1404.4|1405.8|1404.6|1404.7|1403.5|160
1693398300000|2023-08-30 12:25:00|1405.7|1404.5|1406.7|1405.5|1407.8|1406.6|1405.7|1404.5|311
1693398600000|2023-08-30 12:30:00|1406.8|1405.6|1407|1405.8|1407.8|1406.6|1406.7|1405.5|264
1693398900000|2023-08-30 12:35:00|1406.8|1405.6|1406.2|1405|1406.9|1405.7|1406.1|1404.9|81
1693399200000|2023-08-30 12:40:00|1406.1|1404.9|1406|1404.8|1406.5|1405.3|1405.5|1404.3|260
1693402200000|2023-08-30 13:30:00|1406.3|1405.1|1403.6|1402.4|1406.8|1405.6|1403.3|1402.1|2370
1693402500000|2023-08-30 13:35:00|1403.5|1402.3|1404.7|1403.5|1404.7|1403.5|1402|1400.8|934
1693402800000|2023-08-30 13:40:00|1404.8|1403.6|1403|1401.8|1404.8|1403.6|1401.5|1400.3|979
1693403100000|2023-08-30 13:45:00|1402.9|1401.7|1405|1403.8|1405.5|1404.3|1402.7|1401.5|947
1693403400000|2023-08-30 13:50:00|1405.1|1403.9|1405|1403.8|1406.2|1405|1404.3|1403.1|917
1693403700000|2023-08-30 13:55:00|1405.1|1403.9|1401.8|1400.6|1405.6|1404.4|1401|1399.8|1958
1693404000000|2023-08-30 14:00:00|1401.7|1400.5|1398.4|1397.2|1401.7|1400.5|1398.2|1397|1212
1693404300000|2023-08-30 14:05:00|1398.3|1397.1|1398.7|1397.5|1400.3|1399.1|1398.2|1397|917
1693404600000|2023-08-30 14:10:00|1398.6|1397.4|1396.2|1395|1398.6|1397.4|1396|1394.8|1200
1693404900000|2023-08-30 14:15:00|1396.3|1395.1|1396.5|1395.3|1397.5|1396.3|1395.9|1394.7|1009
1693405200000|2023-08-30 14:20:00|1396.4|1395.2|1394|1392.8|1396.5|1395.3|1393.8|1392.6|1409
1693405500000|2023-08-30 14:25:00|1394.2|1393|1390.7|1389.5|1394.4|1393.2|1390.4|1389.2|2043
1693405800000|2023-08-30 14:30:00|1390.9|1389.7|1392.7|1391.5|1393|1391.8|1390.6|1389.4|1618
1693406100000|2023-08-30 14:35:00|1392.9|1391.7|1393.7|1392.5|1394.4|1393.2|1392|1390.8|1041
1693406400000|2023-08-30 14:40:00|1393.9|1392.7|1392.7|1391.5|1393.9|1392.7|1392.5|1391.3|575
1693406700000|2023-08-30 14:45:00|1392.6|1391.4|1391.9|1390.7|1392.9|1391.7|1391.3|1390.1|686
1693407000000|2023-08-30 14:50:00|1391.7|1390.5|1394.1|1392.9|1394.2|1393|1391.3|1390.1|991
1693407300000|2023-08-30 14:55:00|1394|1392.8|1393.7|1392.5|1395.2|1394|1393.4|1392.2|926
1693407600000|2023-08-30 15:00:00|1393.9|1392.7|1392.4|1391.2|1394.2|1393|1392.4|1391.2|703
1693407900000|2023-08-30 15:05:00|1392.3|1391.1|1393.9|1392.7|1394.9|1393.7|1392.3|1391.1|543
1693408200000|2023-08-30 15:10:00|1393.8|1392.6|1393.7|1392.5|1394.4|1393.2|1393.2|1392|621
1693408500000|2023-08-30 15:15:00|1393.9|1392.7|1394.2|1393|1395.3|1394.1|1393.4|1392.2|678
1693408800000|2023-08-30 15:20:00|1394.3|1393.1|1390.8|1389.6|1394.7|1393.5|1390.7|1389.5|1316
1693409100000|2023-08-30 15:25:00|1390.7|1389.5|1389.1|1387.9|1391|1389.8|1388.6|1387.4|1039
1693409400000|2023-08-30 15:30:00|1389|1387.8|1389.5|1388.3|1390.5|1389.3|1388|1386.8|951
1693409700000|2023-08-30 15:35:00|1389.4|1388.2|1391.6|1390.4|1392.2|1391|1389.2|1388|717
1693410000000|2023-08-30 15:40:00|1391.7|1390.5|1390.6|1389.4|1392.6|1391.4|1390.1|1388.9|687
1693410300000|2023-08-30 15:45:00|1390.7|1389.5|1391.8|1390.6|1392.3|1391.1|1389.3|1388.1|712
1693410600000|2023-08-30 15:50:00|1391.7|1390.5|1391.8|1390.6|1392.3|1391.1|1390.3|1389.1|464
1693410900000|2023-08-30 15:55:00|1391.7|1390.5|1391.3|1390.1|1392.6|1391.4|1391.3|1390.1|553
1693411200000|2023-08-30 16:00:00|1391.1|1389.9|1392|1390.8|1392.3|1391.1|1390.3|1389.1|566
1693411500000|2023-08-30 16:05:00|1392.1|1390.9|1390.7|1389.5|1392.8|1391.6|1390.3|1389.1|536
1693411800000|2023-08-30 16:10:00|1390.8|1389.6|1391.3|1390.1|1391.6|1390.4|1390.3|1389.1|429
1693412100000|2023-08-30 16:15:00|1391.4|1390.2|1391.6|1390.4|1392.9|1391.7|1391.1|1389.9|522
1693412400000|2023-08-30 16:20:00|1391.8|1390.6|1393.1|1391.9|1394.1|1392.9|1391.6|1390.4|885
1693412700000|2023-08-30 16:25:00|1393.2|1392|1392.5|1391.3|1394.9|1393.7|1392.4|1391.2|1192
1693413000000|2023-08-30 16:30:00|1392.6|1391.4|1392.2|1391|1393.6|1392.4|1392.1|1390.9|475
1693413300000|2023-08-30 16:35:00|1392.3|1391.1|1392.3|1391.1|1392.7|1391.5|1391.8|1390.6|274
1693413600000|2023-08-30 16:40:00|1392.1|1390.9|1391.1|1389.9|1392.3|1391.1|1391|1389.8|483
1693413900000|2023-08-30 16:45:00|1391|1389.8|1390.6|1389.4|1391.3|1390.1|1390.1|1388.9|499
1693414200000|2023-08-30 16:50:00|1390.7|1389.5|1390.6|1389.4|1391.7|1390.5|1390.2|1389|255
1693414500000|2023-08-30 16:55:00|1390.8|1389.6|1392.9|1391.7|1393|1391.8|1390.3|1389.1|511
1693414800000|2023-08-30 17:00:00|1393|1391.8|1390.8|1389.6|1393.3|1392.1|1390.4|1389.2|524
1693415100000|2023-08-30 17:05:00|1390.7|1389.5|1390.1|1388.9|1390.9|1389.7|1388.9|1387.7|592
1693415400000|2023-08-30 17:10:00|1390|1388.8|1390.1|1388.9|1390.4|1389.2|1388.7|1387.5|1162
1693415700000|2023-08-30 17:15:00|1390.2|1389|1391.7|1390.5|1392|1390.8|1389.9|1388.7|900
1693416000000|2023-08-30 17:20:00|1391.6|1390.4|1392.1|1390.9|1392.5|1391.3|1391.4|1390.2|599
1693416300000|2023-08-30 17:25:00|1392.2|1391|1391.8|1390.6|1392.4|1391.2|1390.9|1389.7|362
1693416600000|2023-08-30 17:30:00|1391.9|1390.7|1391|1389.8|1392.3|1391.1|1390.9|1389.7|482
1693416900000|2023-08-30 17:35:00|1391.1|1389.9|1391.3|1390.1|1391.4|1390.2|1390.2|1389|429
1693417200000|2023-08-30 17:40:00|1391.2|1390|1392.5|1391.3|1392.8|1391.6|1391.2|1390|688
1693417500000|2023-08-30 17:45:00|1392.4|1391.2|1391.4|1390.2|1392.4|1391.2|1390.8|1389.6|407
1693417800000|2023-08-30 17:50:00|1391.6|1390.4|1391.9|1390.7|1393.1|1391.9|1391.4|1390.2|999
1693418100000|2023-08-30 17:55:00|1392|1390.8|1391.8|1390.6|1392.2|1391|1391.3|1390.1|1083
1693418400000|2023-08-30 18:00:00|1391.7|1390.5|1390.5|1389.3|1392.3|1391.1|1390.4|1389.2|1347
1693418700000|2023-08-30 18:05:00|1390.4|1389.2|1392|1390.8|1392.3|1391.1|1390|1388.8|2097
1693419000000|2023-08-30 18:10:00|1392.1|1390.9|1393.8|1392.6|1394.3|1393.1|1391.4|1390.2|2469
1693419300000|2023-08-30 18:15:00|1393.7|1392.5|1393.6|1392.4|1394.8|1393.6|1393.3|1392.1|1223
1693440000000|2023-08-31 00:00:00|1394.3|1393.1|1394|1392.8|1395|1393.8|1393.3|1392.1|399
1693440300000|2023-08-31 00:05:00|1394.2|1393|1395.4|1394.2|1395.4|1394.2|1393.6|1392.4|199
1693440600000|2023-08-31 00:10:00|1395.5|1394.3|1394.6|1393.4|1396|1394.8|1394.2|1393|180
1693440900000|2023-08-31 00:15:00|1394.7|1393.5|1395.8|1394.6|1395.8|1394.6|1394.7|1393.5|21
1693441200000|2023-08-31 00:20:00|1395.7|1394.5|1395.7|1394.5|1395.7|1394.5|1395.2|1394|46
1693441500000|2023-08-31 00:25:00|1395.8|1394.6|1395.9|1394.7|1396.1|1394.9|1395.2|1394|38
1693441800000|2023-08-31 00:30:00|1395.8|1394.6|1394.9|1393.7|1395.8|1394.6|1394.9|1393.7|44
1693442100000|2023-08-31 00:35:00|1395|1393.8|1394.7|1393.5|1395.3|1394.1|1394.5|1393.3|35
1693442400000|2023-08-31 00:40:00|1394.8|1393.6|1395.1|1393.9|1395.1|1393.9|1394.7|1393.5|8
1693442700000|2023-08-31 00:45:00|1395|1393.8|1395.1|1393.9|1395.1|1393.9|1394.5|1393.3|24
1693443000000|2023-08-31 00:50:00|1395.2|1394|1395.5|1394.3|1395.7|1394.5|1395|1393.8|26
1693443300000|2023-08-31 00:55:00|1395.7|1394.5|1396|1394.8|1396.1|1394.9|1395.5|1394.3|40
1693443600000|2023-08-31 01:00:00|1395.9|1394.7|1398.4|1397.2|1399.2|1398|1395.4|1394.2|226
1693443900000|2023-08-31 01:05:00|1398.5|1397.3|1397.8|1396.6|1399.2|1398|1397.7|1396.5|95
1693444200000|2023-08-31 01:10:00|1397.7|1396.5|1397.7|1396.5|1398|1396.8|1397.2|1396|27
1693444500000|2023-08-31 01:15:00|1397.5|1396.3|1397.2|1396|1398.1|1396.9|1397.2|1396|43
1693444800000|2023-08-31 01:20:00|1397.4|1396.2|1396.9|1395.7|1397.7|1396.5|1396.6|1395.4|61
1693445100000|2023-08-31 01:25:00|1396.8|1395.6|1396.7|1395.5|1397.2|1396|1396.4|1395.2|18
1693445400000|2023-08-31 01:30:00|1396.9|1395.7|1397.9|1396.7|1398.2|1397|1396.7|1395.5|49
1693445700000|2023-08-31 01:35:00|1397.8|1396.6|1396.9|1395.7|1397.9|1396.7|1396.7|1395.5|53
1693446000000|2023-08-31 01:40:00|1396.7|1395.5|1395.7|1394.5|1396.7|1395.5|1395.2|1394|60
1693446300000|2023-08-31 01:45:00|1395.4|1394.2|1394.7|1393.5|1395.4|1394.2|1394.6|1393.4|30
1693446600000|2023-08-31 01:50:00|1394.8|1393.6|1394.4|1393.2|1395|1393.8|1394|1392.8|68
1693446900000|2023-08-31 01:55:00|1394.3|1393.1|1394.2|1393|1394.5|1393.3|1393.4|1392.2|39
1693447200000|2023-08-31 02:00:00|1394.3|1393.1|1393.7|1392.5|1394.3|1393.1|1393.4|1392.2|41
1693447500000|2023-08-31 02:05:00|1393.6|1392.4|1392.9|1391.7|1393.7|1392.5|1392.7|1391.5|62
1693447800000|2023-08-31 02:10:00|1393|1391.8|1393.4|1392.2|1393.6|1392.4|1393|1391.8|18
1693448100000|2023-08-31 02:15:00|1393.5|1392.3|1393.7|1392.5|1393.8|1392.6|1393.4|1392.2|4
1693448400000|2023-08-31 02:20:00|1393.8|1392.6|1393.7|1392.5|1393.8|1392.6|1393.7|1392.5|12
1693448700000|2023-08-31 02:25:00|1393.8|1392.6|1393.7|1392.5|1393.8|1392.6|1393.3|1392.1|6
1693449000000|2023-08-31 02:30:00|1393.6|1392.4|1393.8|1392.6|1393.8|1392.6|1393.3|1392.1|10
1693449300000|2023-08-31 02:35:00|1393.7|1392.5|1394.5|1393.3|1394.7|1393.5|1393.7|1392.5|42
1693449600000|2023-08-31 02:40:00|1394.4|1393.2|1393.7|1392.5|1394.7|1393.5|1393.6|1392.4|34
1693449900000|2023-08-31 02:45:00|1393.6|1392.4|1394.2|1393|1394.4|1393.2|1392.9|1391.7|50
1693450200000|2023-08-31 02:50:00|1394.1|1392.9|1392.9|1391.7|1394.1|1392.9|1392.9|1391.7|17
1693450500000|2023-08-31 02:55:00|1392.7|1391.5|1392.7|1391.5|1393|1391.8|1392.4|1391.2|47
1693450800000|2023-08-31 03:00:00|1392.6|1391.4|1391.9|1390.7|1393|1391.8|1391.9|1390.7|86
1693451100000|2023-08-31 03:05:00|1392|1390.8|1392.1|1390.9|1392.7|1391.5|1391.7|1390.5|26
1693451400000|2023-08-31 03:10:00|1392.2|1391|1392.2|1391|1392.2|1391|1391.9|1390.7|8
1693451700000|2023-08-31 03:15:00|1392.1|1390.9|1392|1390.8|1392.2|1391|1391.7|1390.5|11
1693452000000|2023-08-31 03:20:00|1392.1|1390.9|1391.7|1390.5|1392.2|1391|1391.6|1390.4|33
1693452300000|2023-08-31 03:25:00|1391.6|1390.4|1392.4|1391.2|1392.6|1391.4|1391.6|1390.4|20
1693452600000|2023-08-31 03:30:00|1392.3|1391.1|1392.4|1391.2|1392.7|1391.5|1392.2|1391|8
1693452900000|2023-08-31 03:35:00|1392.3|1391.1|1392.4|1391.2|1392.4|1391.2|1392.2|1391|5
1693453200000|2023-08-31 03:40:00|1392.3|1391.1|1392.2|1391|1392.3|1391.1|1391.9|1390.7|2
1693453500000|2023-08-31 03:45:00|1392.1|1390.9|1392.4|1391.2|1392.4|1391.2|1392.1|1390.9|2
1693453800000|2023-08-31 03:50:00|1392.3|1391.1|1392.2|1391|1392.3|1391.1|1392.2|1391|2
1693454100000|2023-08-31 03:55:00|1392.1|1390.9|1392.2|1391|1392.2|1391|1392.1|1390.9|3
1693454400000|2023-08-31 04:00:00|1392.1|1390.9|1392.4|1391.2|1392.5|1391.3|1392.1|1390.9|2
1693454700000|2023-08-31 04:05:00|1392.5|1391.3|1392.4|1391.2|1392.5|1391.3|1392.4|1391.2|3
1693455000000|2023-08-31 04:10:00|1392.2|1391|1392.5|1391.3|1392.7|1391.5|1392.2|1391|17
1693455300000|2023-08-31 04:15:00|1392.7|1391.5|1392.7|1391.5|1392.7|1391.5|1392.7|1391.5|2
1693455600000|2023-08-31 04:20:00|||||||||2
1693455900000|2023-08-31 04:25:00|1392.6|1391.4|1392.7|1391.5|1392.8|1391.6|1392.5|1391.3|4
1693456200000|2023-08-31 04:30:00|1393|1391.8|1393.4|1392.2|1393.9|1392.7|1393|1391.8|52
1693456500000|2023-08-31 04:35:00|1393.2|1392|1392.9|1391.7|1393.3|1392.1|1392.8|1391.6|8
1693456800000|2023-08-31 04:40:00|1392.8|1391.6|1393.2|1392|1393.2|1392|1392.8|1391.6|20
1693457100000|2023-08-31 04:45:00|1393.1|1391.9|1392.9|1391.7|1393.2|1392|1392.9|1391.7|5
1693457400000|2023-08-31 04:50:00|1392.8|1391.6|1392.3|1391.1|1392.8|1391.6|1392.3|1391.1|17
1693457700000|2023-08-31 04:55:00|1392.2|1391|1392.7|1391.5|1392.7|1391.5|1392.2|1391|5
1693458000000|2023-08-31 05:00:00|1392.4|1391.2|1392.7|1391.5|1392.9|1391.7|1392.4|1391.2|23
1693458300000|2023-08-31 05:05:00|1392.6|1391.4|1392.4|1391.2|1392.7|1391.5|1392.4|1391.2|5
1693458600000|2023-08-31 05:10:00|1392.5|1391.3|1392.6|1391.4|1392.7|1391.5|1392.4|1391.2|3
1693458900000|2023-08-31 05:15:00|1392.2|1391|1392.2|1391|1392.2|1391|1392.1|1390.9|13
1693459200000|2023-08-31 05:20:00|1391.9|1390.7|1391.7|1390.5|1391.9|1390.7|1391.4|1390.2|52
1693459500000|2023-08-31 05:25:00|1391.5|1390.3|1391.9|1390.7|1392|1390.8|1391.4|1390.2|24
1693459800000|2023-08-31 05:30:00|1392|1390.8|1391.7|1390.5|1392|1390.8|1391.4|1390.2|107
1693460100000|2023-08-31 05:35:00|1391.8|1390.6|1391.7|1390.5|1392|1390.8|1391.4|1390.2|44
1693460400000|2023-08-31 05:40:00|1391.9|1390.7|1392.1|1390.9|1392.9|1391.7|1391.7|1390.5|68
1693460700000|2023-08-31 05:45:00|1392|1390.8|1393.1|1391.9|1393.1|1391.9|1391.6|1390.4|65
1693461000000|2023-08-31 05:50:00|1392.9|1391.7|1394.1|1392.9|1394.1|1392.9|1392.9|1391.7|166
1693461300000|2023-08-31 05:55:00|1394|1392.8|1394.8|1393.6|1394.8|1393.6|1393.1|1391.9|146
1693461600000|2023-08-31 06:00:00|1394.9|1393.7|1394.1|1392.9|1395.1|1393.9|1394.1|1392.9|80
1693461900000|2023-08-31 06:05:00|1394|1392.8|1393.6|1392.4|1394.1|1392.9|1393.3|1392.1|24
1693462200000|2023-08-31 06:10:00|1393.7|1392.5|1394|1392.8|1394.3|1393.1|1393.7|1392.5|33
1693462500000|2023-08-31 06:15:00|1393.8|1392.6|1393.1|1391.9|1393.8|1392.6|1393.1|1391.9|23
1693462800000|2023-08-31 06:20:00|1392.9|1391.7|1391.9|1390.7|1393|1391.8|1391.8|1390.6|63
1693463100000|2023-08-31 06:25:00|1392|1390.8|1392.1|1390.9|1392.4|1391.2|1391.6|1390.4|14
1693463400000|2023-08-31 06:30:00|1392|1390.8|1392.1|1390.9|1392.1|1390.9|1391.6|1390.4|35
1693463700000|2023-08-31 06:35:00|1392|1390.8|1393.1|1391.9|1393.1|1391.9|1391.7|1390.5|29
1693464000000|2023-08-31 06:40:00|1393|1391.8|1392|1390.8|1393.1|1391.9|1391.9|1390.7|47
1693464300000|2023-08-31 06:45:00|1392.1|1390.9|1390.9|1389.7|1392.3|1391.1|1390.9|1389.7|52
1693464600000|2023-08-31 06:50:00|1391|1389.8|1390.9|1389.7|1391.4|1390.2|1390.3|1389.1|77
1693464900000|2023-08-31 06:55:00|1390.8|1389.6|1391.4|1390.2|1391.6|1390.4|1390.6|1389.4|62
1693465200000|2023-08-31 07:00:00|1391.3|1390.1|1391.3|1390.1|1391.4|1390.2|1391.1|1389.9|17
1693465500000|2023-08-31 07:05:00|1391.4|1390.2|1391.8|1390.6|1391.8|1390.6|1391.1|1389.9|21
1693465800000|2023-08-31 07:10:00|1391.7|1390.5|1391.1|1389.9|1391.7|1390.5|1391.1|1389.9|17
1693466100000|2023-08-31 07:15:00|1391|1389.8|1391.3|1390.1|1391.5|1390.3|1390.9|1389.7|16
1693466400000|2023-08-31 07:20:00|1391.4|1390.2|1391.5|1390.3|1391.9|1390.7|1390.9|1389.7|48
1693466700000|2023-08-31 07:25:00|1391.4|1390.2|1390.3|1389.1|1391.5|1390.3|1390.2|1389|24
1693467000000|2023-08-31 07:30:00|1390.6|1389.4|1390.8|1389.6|1391.2|1390|1389.9|1388.7|470
1693467300000|2023-08-31 07:35:00|1390.9|1389.7|1393.2|1392|1393.2|1392|1390.8|1389.6|83
1693467600000|2023-08-31 07:40:00|1393|1391.8|1392.2|1391|1393.2|1392|1392.1|1390.9|35
1693467900000|2023-08-31 07:45:00|1392.3|1391.1|1392.7|1391.5|1393.1|1391.9|1392|1390.8|43
1693468200000|2023-08-31 07:50:00|1392.6|1391.4|1392|1390.8|1392.7|1391.5|1391.7|1390.5|35
1693468500000|2023-08-31 07:55:00|1392.2|1391|1392.7|1391.5|1393|1391.8|1391.8|1390.6|22
1693468800000|2023-08-31 08:00:00|1392.5|1391.3|1392|1390.8|1392.5|1391.3|1391.7|1390.5|19
1693469100000|2023-08-31 08:05:00|1392.1|1390.9|1391.5|1390.3|1392.2|1391|1391.4|1390.2|24
1693469400000|2023-08-31 08:10:00|1391.7|1390.5|1392.7|1391.5|1392.8|1391.6|1391.6|1390.4|19
1693469700000|2023-08-31 08:15:00|1392.9|1391.7|1392.2|1391|1393|1391.8|1391.6|1390.4|38
1693470000000|2023-08-31 08:20:00|1392.3|1391.1|1391.3|1390.1|1392.3|1391.1|1391.3|1390.1|11
1693470300000|2023-08-31 08:25:00|1391.2|1390|1391.7|1390.5|1392|1390.8|1391.1|1389.9|34
1693470600000|2023-08-31 08:30:00|1391.8|1390.6|1392.2|1391|1392.4|1391.2|1391.2|1390|20
1693470900000|2023-08-31 08:35:00|1392.3|1391.1|1391.7|1390.5|1392.4|1391.2|1391.5|1390.3|19
1693471200000|2023-08-31 08:40:00|1391.8|1390.6|1393|1391.8|1393|1391.8|1391.7|1390.5|11
1693471500000|2023-08-31 08:45:00|1392.7|1391.5|1393.5|1392.3|1393.5|1392.3|1392.2|1391|83
1693471800000|2023-08-31 08:50:00|1393.1|1391.9|1391.5|1390.3|1393.1|1391.9|1391.2|1390|44
1693472100000|2023-08-31 08:55:00|1391.8|1390.6|1392.7|1391.5|1392.8|1391.6|1391.7|1390.5|59
1693472400000|2023-08-31 09:00:00|1392.8|1391.6|1392.4|1391.2|1392.9|1391.7|1392.1|1390.9|35
1693472700000|2023-08-31 09:05:00|1392.5|1391.3|1392.3|1391.1|1392.8|1391.6|1392.3|1391.1|26
1693473000000|2023-08-31 09:10:00|1392.5|1391.3|1392.4|1391.2|1392.7|1391.5|1392.2|1391|36
1693473300000|2023-08-31 09:15:00|1392.3|1391.1|1392.5|1391.3|1392.8|1391.6|1392|1390.8|20
1693473600000|2023-08-31 09:20:00|1392.6|1391.4|1392.3|1391.1|1393.2|1392|1392|1390.8|85
1693473900000|2023-08-31 09:25:00|1392.6|1391.4|1392.2|1391|1392.7|1391.5|1391.6|1390.4|108
1693474200000|2023-08-31 09:30:00|1392.3|1391.1|1390.9|1389.7|1392.5|1391.3|1390.9|1389.7|100
1693474500000|2023-08-31 09:35:00|1391|1389.8|1390|1388.8|1391|1389.8|1390|1388.8|45
1693474800000|2023-08-31 09:40:00|1390.2|1389|1390.4|1389.2|1390.4|1389.2|1389.1|1387.9|115
1693475100000|2023-08-31 09:45:00|1390.5|1389.3|1389.5|1388.3|1390.5|1389.3|1389.2|1388|54
1693475400000|2023-08-31 09:50:00|1389.6|1388.4|1389.4|1388.2|1389.6|1388.4|1389|1387.8|50
1693475700000|2023-08-31 09:55:00|1389.3|1388.1|1388.7|1387.5|1389.3|1388.1|1388.6|1387.4|84
1693476000000|2023-08-31 10:00:00|1388.8|1387.6|1388.8|1387.6|1389.3|1388.1|1388.7|1387.5|113
1693476300000|2023-08-31 10:05:00|1388.7|1387.5|1388.7|1387.5|1388.8|1387.6|1388.3|1387.1|66
1693476600000|2023-08-31 10:10:00|1389.1|1387.9|1389.1|1387.9|1389.3|1388.1|1388.6|1387.4|47
1693476900000|2023-08-31 10:15:00|1389|1387.8|1389.6|1388.4|1389.6|1388.4|1389|1387.8|28
1693477200000|2023-08-31 10:20:00|1389.5|1388.3|1389.9|1388.7|1389.9|1388.7|1389.5|1388.3|20
1693477500000|2023-08-31 10:25:00|1389.8|1388.6|1390|1388.8|1390|1388.8|1389.5|1388.3|33
1693477800000|2023-08-31 10:30:00|1389.9|1388.7|1390.1|1388.9|1390.5|1389.3|1389.8|1388.6|28
1693478100000|2023-08-31 10:35:00|1390|1388.8|1390|1388.8|1390.2|1389|1390|1388.8|9
1693478400000|2023-08-31 10:40:00|1390.2|1389|1390.3|1389.1|1390.5|1389.3|1390|1388.8|20
1693478700000|2023-08-31 10:45:00|1390.5|1389.3|1390.6|1389.4|1390.6|1389.4|1390.1|1388.9|29
1693479000000|2023-08-31 10:50:00|1390.5|1389.3|1390.5|1389.3|1390.8|1389.6|1390.5|1389.3|24
1693479300000|2023-08-31 10:55:00|1390.2|1389|1390|1388.8|1390.4|1389.2|1389.9|1388.7|38
1693479600000|2023-08-31 11:00:00|1389.9|1388.7|1390|1388.8|1390|1388.8|1389.4|1388.2|40
1693479900000|2023-08-31 11:05:00|1390.1|1388.9|1390.5|1389.3|1390.5|1389.3|1389.9|1388.7|31
1693480200000|2023-08-31 11:10:00|1390.2|1389|1391.5|1390.3|1391.6|1390.4|1389.9|1388.7|95
1693480500000|2023-08-31 11:15:00|1391.6|1390.4|1393.2|1392|1393.2|1392|1391.5|1390.3|425
1693480800000|2023-08-31 11:20:00|1393.3|1392.1|1395.5|1394.3|1395.7|1394.5|1393.1|1391.9|116
1693481100000|2023-08-31 11:25:00|1395.3|1394.1|1395.4|1394.2|1395.5|1394.3|1394.4|1393.2|133
1693481400000|2023-08-31 11:30:00|1395.3|1394.1|1394.3|1393.1|1395.6|1394.4|1394.1|1392.9|98
1693481700000|2023-08-31 11:35:00|1394.2|1393|1393.4|1392.2|1394.3|1393.1|1393.4|1392.2|57
1693482000000|2023-08-31 11:40:00|1393.5|1392.3|1394.1|1392.9|1394.6|1393.4|1393.3|1392.1|85
1693482300000|2023-08-31 11:45:00|1394|1392.8|1394|1392.8|1394.3|1393.1|1393.7|1392.5|43
1693482600000|2023-08-31 11:50:00|1393.9|1392.7|1394.6|1393.4|1394.8|1393.6|1393.8|1392.6|46
1693482900000|2023-08-31 11:55:00|1394.5|1393.3|1395.6|1394.4|1396.7|1395.5|1394.4|1393.2|146
1693483200000|2023-08-31 12:00:00|1395.5|1394.3|1395.6|1394.4|1396.6|1395.4|1395.1|1393.9|250
1693483500000|2023-08-31 12:05:00|1395.8|1394.6|1395.4|1394.2|1396.1|1394.9|1394.2|1393|313
1693483800000|2023-08-31 12:10:00|1395.3|1394.1|1396.8|1395.6|1397.3|1396.1|1395.3|1394.1|187
1693484100000|2023-08-31 12:15:00|1396.9|1395.7|1395.6|1394.4|1397|1395.8|1395.5|1394.3|147
1693484400000|2023-08-31 12:20:00|1395.5|1394.3|1396.1|1394.9|1396.7|1395.5|1395.1|1393.9|127
1693484700000|2023-08-31 12:25:00|1396|1394.8|1396.5|1395.3|1396.6|1395.4|1395.6|1394.4|71
1693485000000|2023-08-31 12:30:00|1396.4|1395.2|1395|1393.8|1396.8|1395.6|1395|1393.8|180
1693485300000|2023-08-31 12:35:00|1395.1|1393.9|1392.9|1391.7|1395.3|1394.1|1392.8|1391.6|200
1693485600000|2023-08-31 12:40:00|1392.8|1391.6|1392.6|1391.4|1393.2|1392|1391.7|1390.5|413
1693488600000|2023-08-31 13:30:00|1390.8|1389.6|1387.1|1385.9|1391.5|1390.3|1386.9|1385.7|2917
1693488900000|2023-08-31 13:35:00|1386.9|1385.7|1386.7|1385.5|1389|1387.8|1386.3|1385.1|1370
1693489200000|2023-08-31 13:40:00|1386.9|1385.7|1386.4|1385.2|1387.5|1386.3|1384.7|1383.5|1405
1693489500000|2023-08-31 13:45:00|1386.5|1385.3|1388.6|1387.4|1389.7|1388.5|1386.5|1385.3|1153
1693489800000|2023-08-31 13:50:00|1388.7|1387.5|1388.3|1387.1|1390.7|1389.5|1388.3|1387.1|1077
1693490100000|2023-08-31 13:55:00|1388.1|1386.9|1390|1388.8|1390.3|1389.1|1388|1386.8|625
1693490400000|2023-08-31 14:00:00|1389.8|1388.6|1387.8|1386.6|1390.2|1389|1387.1|1385.9|814
1693490700000|2023-08-31 14:05:00|1387.7|1386.5|1388.3|1387.1|1389.6|1388.4|1387.3|1386.1|449
1693491000000|2023-08-31 14:10:00|1388.5|1387.3|1389.5|1388.3|1390.1|1388.9|1388.5|1387.3|543
1693491300000|2023-08-31 14:15:00|1389.4|1388.2|1387.9|1386.7|1390.4|1389.2|1387.9|1386.7|689
1693491600000|2023-08-31 14:20:00|1388.1|1386.9|1387.4|1386.2|1388.7|1387.5|1386.9|1385.7|804
1693491900000|2023-08-31 14:25:00|1387.5|1386.3|1390.1|1388.9|1391.6|1390.4|1387.1|1385.9|1114
1693492200000|2023-08-31 14:30:00|1390|1388.8|1389.5|1388.3|1390.1|1388.9|1388.1|1386.9|572
1693492500000|2023-08-31 14:35:00|1389.7|1388.5|1388.5|1387.3|1390.8|1389.6|1388.1|1386.9|634
1693492800000|2023-08-31 14:40:00|1388.4|1387.2|1387.5|1386.3|1389.4|1388.2|1387.5|1386.3|498
1693493100000|2023-08-31 14:45:00|1387.6|1386.4|1387.7|1386.5|1388.9|1387.7|1386.9|1385.7|713
1693493400000|2023-08-31 14:50:00|1387.6|1386.4|1388.3|1387.1|1388.6|1387.4|1387|1385.8|552
1693493700000|2023-08-31 14:55:00|1388.2|1387|1390.2|1389|1390.4|1389.2|1388|1386.8|570
1693494000000|2023-08-31 15:00:00|1390.4|1389.2|1390.8|1389.6|1392.7|1391.5|1390.2|1389|895
1693494300000|2023-08-31 15:05:00|1390.7|1389.5|1391.2|1390|1392.5|1391.3|1390.2|1389|748
1693494600000|2023-08-31 15:10:00|1391.3|1390.1|1388.4|1387.2|1391.3|1390.1|1388.4|1387.2|798
1693494900000|2023-08-31 15:15:00|1388.3|1387.1|1388.6|1387.4|1389.2|1388|1387.8|1386.6|563
1693495200000|2023-08-31 15:20:00|1388.7|1387.5|1387.7|1386.5|1389.3|1388.1|1387.2|1386|387
1693495500000|2023-08-31 15:25:00|1387.5|1386.3|1387.5|1386.3|1388.5|1387.3|1386.9|1385.7|701
1693495800000|2023-08-31 15:30:00|1387.7|1386.5|1387.2|1386|1388.2|1387|1385.9|1384.7|603
1693496100000|2023-08-31 15:35:00|1387.3|1386.1|1386|1384.8|1387.9|1386.7|1385.9|1384.7|450
1693496400000|2023-08-31 15:40:00|1386.1|1384.9|1384.7|1383.5|1386.2|1385|1384.1|1382.9|684
1693496700000|2023-08-31 15:45:00|1384.5|1383.3|1385.2|1384|1385.7|1384.5|1384|1382.8|330
1693497000000|2023-08-31 15:50:00|1385.3|1384.1|1386.2|1385|1386.9|1385.7|1385.2|1384|388
1693497300000|2023-08-31 15:55:00|1386.4|1385.2|1386.5|1385.3|1388.3|1387.1|1385.9|1384.7|387
1693497600000|2023-08-31 16:00:00|1386.6|1385.4|1388.2|1387|1388.5|1387.3|1386.6|1385.4|526
1693497900000|2023-08-31 16:05:00|1388.5|1387.3|1387.4|1386.2|1388.7|1387.5|1386.5|1385.3|555
1693498200000|2023-08-31 16:10:00|1387.5|1386.3|1387.7|1386.5|1388.7|1387.5|1386.2|1385|501
1693498500000|2023-08-31 16:15:00|1387.5|1386.3|1385.8|1384.6|1388.2|1387|1385.3|1384.1|494
1693498800000|2023-08-31 16:20:00|1385.7|1384.5|1385.7|1384.5|1386.2|1385|1385.2|1384|828
1693499100000|2023-08-31 16:25:00|1385.9|1384.7|1384.5|1383.3|1386.3|1385.1|1384.4|1383.2|583
1693499400000|2023-08-31 16:30:00|1384.4|1383.2|1384.3|1383.1|1385|1383.8|1384|1382.8|505
1693499700000|2023-08-31 16:35:00|1384.2|1383|1385.8|1384.6|1385.9|1384.7|1383.8|1382.6|315
1693500000000|2023-08-31 16:40:00|1385.9|1384.7|1385.6|1384.4|1386.3|1385.1|1385.4|1384.2|244
1693500300000|2023-08-31 16:45:00|1385.5|1384.3|1386.2|1385|1386.4|1385.2|1385.2|1384|384
1693500600000|2023-08-31 16:50:00|1386.4|1385.2|1388.2|1387|1388.2|1387|1386|1384.8|554
1693500900000|2023-08-31 16:55:00|1388.1|1386.9|1386.7|1385.5|1388.2|1387|1386.7|1385.5|365
1693501200000|2023-08-31 17:00:00|1386.4|1385.2|1385.9|1384.7|1386.9|1385.7|1385.5|1384.3|275
1693501500000|2023-08-31 17:05:00|1386|1384.8|1385.1|1383.9|1386.7|1385.5|1385|1383.8|719
1693501800000|2023-08-31 17:10:00|1385.2|1384|1383.4|1382.2|1385.4|1384.2|1383.1|1381.9|424
1693502100000|2023-08-31 17:15:00|1383.3|1382.1|1382.5|1381.3|1383.9|1382.7|1382.5|1381.3|684
1693502400000|2023-08-31 17:20:00|1382.4|1381.2|1381|1379.8|1382.9|1381.7|1380.8|1379.6|797
1693502700000|2023-08-31 17:25:00|1380.9|1379.7|1377.3|1376.1|1381|1379.8|1377.3|1376.1|1443
1693503000000|2023-08-31 17:30:00|1377.4|1376.2|1378.5|1377.3|1379.7|1378.5|1376.2|1375|1262
1693503300000|2023-08-31 17:35:00|1378.4|1377.2|1377.8|1376.6|1378.8|1377.6|1377|1375.8|691
1693503600000|2023-08-31 17:40:00|1377.7|1376.5|1377.5|1376.3|1379.4|1378.2|1377.5|1376.3|448
1693503900000|2023-08-31 17:45:00|1377.4|1376.2|1375.5|1374.3|1377.8|1376.6|1374.9|1373.7|1402
1693504200000|2023-08-31 17:50:00|1375.7|1374.5|1376.5|1375.3|1377.5|1376.3|1375.3|1374.1|1224
1693504500000|2023-08-31 17:55:00|1376.4|1375.2|1377.8|1376.6|1378.2|1377|1376.2|1375|670
1693504800000|2023-08-31 18:00:00|1377.7|1376.5|1378.2|1377|1378.3|1377.1|1377.2|1376|822
1693505100000|2023-08-31 18:05:00|1378.4|1377.2|1378.7|1377.5|1379.9|1378.7|1377.4|1376.2|1324
1693505400000|2023-08-31 18:10:00|1378.6|1377.4|1375.7|1374.5|1378.9|1377.7|1375.7|1374.5|3035
1693505700000|2023-08-31 18:15:00|1375.8|1374.6|1375.5|1374.3|1376.6|1375.4|1375.1|1373.9|2122
1693526400000|2023-09-01 00:00:00|1377|1375.8|1377|1375.8|1377.5|1376.3|1374.7|1373.5|589
1693526700000|2023-09-01 00:05:00|1377.2|1376|1378.7|1377.5|1379.3|1378.1|1376.8|1375.6|236
1693527000000|2023-09-01 00:10:00|1378.8|1377.6|1379|1377.8|1379.5|1378.3|1378.4|1377.2|119
1693527300000|2023-09-01 00:15:00|1378.9|1377.7|1379.3|1378.1|1379.5|1378.3|1378.4|1377.2|156
1693527600000|2023-09-01 00:20:00|1379.1|1377.9|1378|1376.8|1379.1|1377.9|1377.9|1376.7|47
1693527900000|2023-09-01 00:25:00|1377.9|1376.7|1377.4|1376.2|1378.5|1377.3|1377.4|1376.2|63
1693528200000|2023-09-01 00:30:00|1376.8|1375.6|1377.2|1376|1377.3|1376.1|1376.8|1375.6|81
1693528500000|2023-09-01 00:35:00|1377.3|1376.1|1375.6|1374.4|1377.4|1376.2|1375.4|1374.2|97
1693528800000|2023-09-01 00:40:00|1375.5|1374.3|1374.7|1373.5|1375.5|1374.3|1374.3|1373.1|107
1693529100000|2023-09-01 00:45:00|1374.6|1373.4|1375|1373.8|1375.8|1374.6|1374.5|1373.3|85
1693529400000|2023-09-01 00:50:00|1374.9|1373.7|1376.3|1375.1|1376.3|1375.1|1374.3|1373.1|111
1693529700000|2023-09-01 00:55:00|1376|1374.8|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|97
1693530000000|2023-09-01 01:00:00|1376.7|1375.5|1381.3|1380.1|1381.4|1380.2|1376.7|1375.5|647
1693530300000|2023-09-01 01:05:00|1381.5|1380.3|1381.8|1380.6|1382.6|1381.4|1379.8|1378.6|489
1693530600000|2023-09-01 01:10:00|1381.7|1380.5|1381.3|1380.1|1381.7|1380.5|1380|1378.8|114
1693530900000|2023-09-01 01:15:00|1381.1|1379.9|1381.8|1380.6|1382.1|1380.9|1380.5|1379.3|128
1693531200000|2023-09-01 01:20:00|1381.7|1380.5|1382.3|1381.1|1382.6|1381.4|1381.6|1380.4|177
1693531500000|2023-09-01 01:25:00|1382.2|1381|1381.2|1380|1382.2|1381|1380.5|1379.3|159
1693531800000|2023-09-01 01:30:00|1381.1|1379.9|1380.6|1379.4|1381.1|1379.9|1380|1378.8|119
1693532100000|2023-09-01 01:35:00|1380.5|1379.3|1382.5|1381.3|1382.5|1381.3|1380.5|1379.3|338
1693532400000|2023-09-01 01:40:00|1382.4|1381.2|1384.6|1383.4|1384.6|1383.4|1382|1380.8|381
1693532700000|2023-09-01 01:45:00|1384.7|1383.5|1385|1383.8|1385.8|1384.6|1384.7|1383.5|242
1693533000000|2023-09-01 01:50:00|1385.1|1383.9|1383.7|1382.5|1385.2|1384|1383.6|1382.4|66
1693533300000|2023-09-01 01:55:00|1383.8|1382.6|1384.3|1383.1|1384.5|1383.3|1383.2|1382|174
1693533600000|2023-09-01 02:00:00|1384.5|1383.3|1385.5|1384.3|1385.7|1384.5|1384.2|1383|211
1693533900000|2023-09-01 02:05:00|1385.6|1384.4|1385|1383.8|1385.8|1384.6|1384.6|1383.4|166
1693534200000|2023-09-01 02:10:00|1384.8|1383.6|1384.8|1383.6|1385.4|1384.2|1384.2|1383|139
1693534500000|2023-09-01 02:15:00|1384.7|1383.5|1384.1|1382.9|1384.7|1383.5|1384|1382.8|7
1693534800000|2023-09-01 02:20:00|1384|1382.8|1384|1382.8|1384.2|1383|1383.8|1382.6|28
1693535100000|2023-09-01 02:25:00|1384.1|1382.9|1384.3|1383.1|1384.5|1383.3|1384.1|1382.9|42
1693535400000|2023-09-01 02:30:00|1384.4|1383.2|1384.7|1383.5|1385|1383.8|1384.3|1383.1|52
1693535700000|2023-09-01 02:35:00|1384.6|1383.4|1384.5|1383.3|1384.9|1383.7|1384.2|1383|25
1693536000000|2023-09-01 02:40:00|1384.6|1383.4|1384.1|1382.9|1384.7|1383.5|1384.1|1382.9|57
1693536300000|2023-09-01 02:45:00|1384.2|1383|1382.2|1381|1384.2|1383|1382.1|1380.9|119
1693536600000|2023-09-01 02:50:00|1382.4|1381.2|1382.4|1381.2|1382.8|1381.6|1382.2|1381|57
1693536900000|2023-09-01 02:55:00|1382.3|1381.1|1384|1382.8|1384|1382.8|1382.3|1381.1|107
1693537200000|2023-09-01 03:00:00|1383.9|1382.7|1384.1|1382.9|1384.7|1383.5|1383.7|1382.5|36
1693537500000|2023-09-01 03:05:00|1384|1382.8|1383.9|1382.7|1384.2|1383|1383.2|1382|30
1693537800000|2023-09-01 03:10:00|1384|1382.8|1384.9|1383.7|1385.5|1384.3|1384|1382.8|167
1693538100000|2023-09-01 03:15:00|1385.2|1384|1385.1|1383.9|1385.9|1384.7|1384.4|1383.2|267
1693538400000|2023-09-01 03:20:00|1385.2|1384|1385.7|1384.5|1386|1384.8|1385.2|1384|45
1693538700000|2023-09-01 03:25:00|1385.9|1384.7|1385.1|1383.9|1386|1384.8|1385.1|1383.9|47
1693539000000|2023-09-01 03:30:00|1385.2|1384|1385.5|1384.3|1385.6|1384.4|1384.9|1383.7|58
1693539300000|2023-09-01 03:35:00|1385.6|1384.4|1385.4|1384.2|1385.6|1384.4|1385.4|1384.2|24
1693539600000|2023-09-01 03:40:00|1385.5|1384.3|1385.5|1384.3|1385.7|1384.5|1385.4|1384.2|8
1693539900000|2023-09-01 03:45:00|1385.4|1384.2|1385.1|1383.9|1385.5|1384.3|1385.1|1383.9|211
1693540200000|2023-09-01 03:50:00|1385|1383.8|1385.1|1383.9|1385.2|1384|1385|1383.8|46
1693540500000|2023-09-01 03:55:00|1385.2|1384|1385.1|1383.9|1385.4|1384.2|1385.1|1383.9|116
1693540800000|2023-09-01 04:00:00|1385.3|1384.1|1385.1|1383.9|1385.3|1384.1|1385.1|1383.9|20
1693541100000|2023-09-01 04:05:00|1385.3|1384.1|1385.1|1383.9|1385.3|1384.1|1385.1|1383.9|22
1693541400000|2023-09-01 04:10:00|1385|1383.8|1385.1|1383.9|1385.1|1383.9|1385|1383.8|2
1693541700000|2023-09-01 04:15:00|1384.3|1383.1|1384.8|1383.6|1384.8|1383.6|1384.3|1383.1|39
1693542000000|2023-09-01 04:20:00|1384.7|1383.5|1385.3|1384.1|1385.4|1384.2|1384.7|1383.5|10
1693542300000|2023-09-01 04:25:00|1385.4|1384.2|1385.4|1384.2|1385.4|1384.2|1385.2|1384|2
1693542600000|2023-09-01 04:30:00|1385.3|1384.1|1385.7|1384.5|1385.7|1384.5|1384.9|1383.7|24
1693542900000|2023-09-01 04:35:00|1385.9|1384.7|1385.1|1383.9|1385.9|1384.7|1385.1|1383.9|33
1693543200000|2023-09-01 04:40:00|1385.2|1384|1384.9|1383.7|1385.6|1384.4|1384.8|1383.6|11
1693543500000|2023-09-01 04:45:00|1384.8|1383.6|1384.8|1383.6|1384.9|1383.7|1384.2|1383|19
1693543800000|2023-09-01 04:50:00|1384.7|1383.5|1384.7|1383.5|1384.8|1383.6|1384.6|1383.4|3
1693544100000|2023-09-01 04:55:00|1384.8|1383.6|1384.4|1383.2|1384.8|1383.6|1384.2|1383|25
1693544400000|2023-09-01 05:00:00|1384.5|1383.3|1384.8|1383.6|1385.3|1384.1|1384.5|1383.3|17
1693544700000|2023-09-01 05:05:00|1384.9|1383.7|1384.9|1383.7|1385.1|1383.9|1384.8|1383.6|8
1693545000000|2023-09-01 05:10:00|1384.8|1383.6|1385.1|1383.9|1385.2|1384|1384.7|1383.5|16
1693545300000|2023-09-01 05:15:00|1385.2|1384|1385.3|1384.1|1385.3|1384.1|1385.1|1383.9|12
1693545600000|2023-09-01 05:20:00|1385.1|1383.9|1385.3|1384.1|1385.3|1384.1|1385.1|1383.9|10
1693545900000|2023-09-01 05:25:00|1385.4|1384.2|1385.4|1384.2|1385.6|1384.4|1385.4|1384.2|16
1693546200000|2023-09-01 05:30:00|1385.5|1384.3|1386.4|1385.2|1386.9|1385.7|1384.8|1383.6|291
1693546500000|2023-09-01 05:35:00|1386.3|1385.1|1385.2|1384|1386.4|1385.2|1384.8|1383.6|157
1693546800000|2023-09-01 05:40:00|1385.3|1384.1|1385.9|1384.7|1387.4|1386.2|1385.1|1383.9|322
1693547100000|2023-09-01 05:45:00|1385.8|1384.6|1384.8|1383.6|1385.9|1384.7|1384.4|1383.2|59
1693547400000|2023-09-01 05:50:00|1384.6|1383.4|1386.9|1385.7|1386.9|1385.7|1384.3|1383.1|266
1693547700000|2023-09-01 05:55:00|1387|1385.8|1387.2|1386|1388.3|1387.1|1386.9|1385.7|350
1693548000000|2023-09-01 06:00:00|1387.3|1386.1|1386.9|1385.7|1387.4|1386.2|1386.9|1385.7|71
1693548300000|2023-09-01 06:05:00|1386.7|1385.5|1387.7|1386.5|1387.7|1386.5|1386.7|1385.5|111
1693548600000|2023-09-01 06:10:00|1387.5|1386.3|1388.2|1387|1388.5|1387.3|1386.9|1385.7|52
1693548900000|2023-09-01 06:15:00|1388.1|1386.9|1388.2|1387|1388.7|1387.5|1387.7|1386.5|75
1693549200000|2023-09-01 06:20:00|1388.3|1387.1|1387.7|1386.5|1388.5|1387.3|1387.7|1386.5|35
1693549500000|2023-09-01 06:25:00|1387.4|1386.2|1388.2|1387|1388.2|1387|1386.9|1385.7|92
1693549800000|2023-09-01 06:30:00|1388.1|1386.9|1388.8|1387.6|1389.6|1388.4|1388.1|1386.9|231
1693550100000|2023-09-01 06:35:00|1388.7|1387.5|1390.1|1388.9|1390.3|1389.1|1388.6|1387.4|130
1693550400000|2023-09-01 06:40:00|1390|1388.8|1388.9|1387.7|1390.2|1389|1388.7|1387.5|231
1693550700000|2023-09-01 06:45:00|1388.8|1387.6|1389.8|1388.6|1390.1|1388.9|1388.3|1387.1|195
1693551000000|2023-09-01 06:50:00|1389.7|1388.5|1389.9|1388.7|1389.9|1388.7|1388.3|1387.1|302
1693551300000|2023-09-01 06:55:00|1390|1388.8|1390.5|1389.3|1390.6|1389.4|1389.6|1388.4|342
1693551600000|2023-09-01 07:00:00|1390.6|1389.4|1390.2|1389|1390.6|1389.4|1388.6|1387.4|223
1693551900000|2023-09-01 07:05:00|1390.3|1389.1|1389.9|1388.7|1390.7|1389.5|1389.4|1388.2|111
1693552200000|2023-09-01 07:10:00|1390.1|1388.9|1390.1|1388.9|1390.7|1389.5|1390|1388.8|49
1693552500000|2023-09-01 07:15:00|1390.2|1389|1390.7|1389.5|1390.7|1389.5|1390.1|1388.9|29
1693552800000|2023-09-01 07:20:00|1390.6|1389.4|1390.3|1389.1|1390.8|1389.6|1390.2|1389|132
1693553100000|2023-09-01 07:25:00|1390.2|1389|1390.3|1389.1|1390.6|1389.4|1389.8|1388.6|47
1693553400000|2023-09-01 07:30:00|1390|1388.8|1390.6|1389.4|1390.7|1389.5|1389.9|1388.7|86
1693553700000|2023-09-01 07:35:00|1390.7|1389.5|1390|1388.8|1390.7|1389.5|1389.6|1388.4|131
1693554000000|2023-09-01 07:40:00|1389.9|1388.7|1389.1|1387.9|1390.3|1389.1|1388.6|1387.4|69
1693554300000|2023-09-01 07:45:00|1389.3|1388.1|1389.4|1388.2|1389.5|1388.3|1388.6|1387.4|79
1693554600000|2023-09-01 07:50:00|1389.6|1388.4|1389.1|1387.9|1389.6|1388.4|1388.8|1387.6|64
1693554900000|2023-09-01 07:55:00|1389|1387.8|1389.9|1388.7|1389.9|1388.7|1389|1387.8|55
1693555200000|2023-09-01 08:00:00|1389.7|1388.5|1388.6|1387.4|1389.7|1388.5|1388.4|1387.2|31
1693555500000|2023-09-01 08:05:00|1388.5|1387.3|1388.5|1387.3|1388.6|1387.4|1388|1386.8|57
1693555800000|2023-09-01 08:10:00|1388.6|1387.4|1388.4|1387.2|1388.7|1387.5|1387.9|1386.7|55
1693556100000|2023-09-01 08:15:00|1388.5|1387.3|1388.1|1386.9|1388.6|1387.4|1387.4|1386.2|120
1693556400000|2023-09-01 08:20:00|1388.2|1387|1387.9|1386.7|1388.7|1387.5|1387.9|1386.7|79
1693556700000|2023-09-01 08:25:00|1388|1386.8|1389.3|1388.1|1389.7|1388.5|1387.9|1386.7|455
1693557000000|2023-09-01 08:30:00|1389.4|1388.2|1388.4|1387.2|1389.4|1388.2|1388.2|1387|66
1693557300000|2023-09-01 08:35:00|1388.3|1387.1|1387.3|1386.1|1388.3|1387.1|1387.2|1386|83
1693557600000|2023-09-01 08:40:00|1387.1|1385.9|1387.3|1386.1|1387.8|1386.6|1387.1|1385.9|75
1693557900000|2023-09-01 08:45:00|1387.1|1385.9|1387.3|1386.1|1387.3|1386.1|1387|1385.8|5
1693558200000|2023-09-01 08:50:00|1387.4|1386.2|1387.8|1386.6|1387.8|1386.6|1387.3|1386.1|9
1693558500000|2023-09-01 08:55:00|1387.6|1386.4|1387.5|1386.3|1387.9|1386.7|1387.3|1386.1|52
1693558800000|2023-09-01 09:00:00|1387.4|1386.2|1387|1385.8|1387.8|1386.6|1386.9|1385.7|40
1693559100000|2023-09-01 09:05:00|1387.1|1385.9|1387.3|1386.1|1387.6|1386.4|1387|1385.8|32
1693559400000|2023-09-01 09:10:00|1387.2|1386|1386.7|1385.5|1387.2|1386|1386.3|1385.1|70
1693559700000|2023-09-01 09:15:00|1386.6|1385.4|1387.6|1386.4|1387.8|1386.6|1386.6|1385.4|68
1693560000000|2023-09-01 09:20:00|1387.5|1386.3|1387.3|1386.1|1387.7|1386.5|1387.2|1386|41
1693560300000|2023-09-01 09:25:00|1387.2|1386|1388.3|1387.1|1388.4|1387.2|1387.2|1386|42
1693560600000|2023-09-01 09:30:00|1388.4|1387.2|1388.3|1387.1|1388.5|1387.3|1387.8|1386.6|38
1693560900000|2023-09-01 09:35:00|1388.2|1387|1388.3|1387.1|1388.4|1387.2|1388.1|1386.9|21
1693561200000|2023-09-01 09:40:00|1388.2|1387|1388.8|1387.6|1389|1387.8|1388|1386.8|50
1693561500000|2023-09-01 09:45:00|1388.7|1387.5|1389|1387.8|1389|1387.8|1388.7|1387.5|93
1693561800000|2023-09-01 09:50:00|||||||||144
1693562100000|2023-09-01 09:55:00|1388.8|1387.6|1389|1387.8|1389|1387.8|1388.6|1387.4|60
1693562400000|2023-09-01 10:00:00|1388.9|1387.7|1387.5|1386.3|1388.9|1387.7|1387.3|1386.1|40
1693562700000|2023-09-01 10:05:00|1387.3|1386.1|1387.5|1386.3|1387.5|1386.3|1387.2|1386|13
1693563000000|2023-09-01 10:10:00|1387.6|1386.4|1387.8|1386.6|1387.8|1386.6|1387.5|1386.3|24
1693563300000|2023-09-01 10:15:00|1387.7|1386.5|1387.2|1386|1387.8|1386.6|1387.2|1386|27
1693563600000|2023-09-01 10:20:00|1387.3|1386.1|1387.2|1386|1387.5|1386.3|1387|1385.8|19
1693563900000|2023-09-01 10:25:00|1387.3|1386.1|1387.6|1386.4|1387.8|1386.6|1387.3|1386.1|29
1693564200000|2023-09-01 10:30:00|1387.5|1386.3|1387.5|1386.3|1387.6|1386.4|1387|1385.8|98
1693564500000|2023-09-01 10:35:00|1387.6|1386.4|1387.5|1386.3|1388|1386.8|1387.3|1386.1|81
1693564800000|2023-09-01 10:40:00|1387.4|1386.2|1388.2|1387|1388.5|1387.3|1387.4|1386.2|121
1693565100000|2023-09-01 10:45:00|1388.4|1387.2|1389|1387.8|1389|1387.8|1388.4|1387.2|46
1693565400000|2023-09-01 10:50:00|1389.5|1388.3|1388.4|1387.2|1389.6|1388.4|1388.4|1387.2|89
1693565700000|2023-09-01 10:55:00|1388.3|1387.1|1389.2|1388|1389.3|1388.1|1388.3|1387.1|42
1693566000000|2023-09-01 11:00:00|1389.1|1387.9|1389.4|1388.2|1390|1388.8|1389|1387.8|141
1693566300000|2023-09-01 11:05:00|1389.5|1388.3|1388.6|1387.4|1389.5|1388.3|1388.6|1387.4|74
1693566600000|2023-09-01 11:10:00|1388.7|1387.5|1389.2|1388|1389.5|1388.3|1388.6|1387.4|37
1693566900000|2023-09-01 11:15:00|1389.3|1388.1|1389.6|1388.4|1390|1388.8|1389.2|1388|38
1693567200000|2023-09-01 11:20:00|1389.7|1388.5|1390|1388.8|1390|1388.8|1389.5|1388.3|138
1693567500000|2023-09-01 11:25:00|1390.7|1389.5|1390|1388.8|1390.7|1389.5|1389.8|1388.6|138
1693567800000|2023-09-01 11:30:00|1390.1|1388.9|1389.4|1388.2|1390.7|1389.5|1389.4|1388.2|134
1693568100000|2023-09-01 11:35:00|1389.2|1388|1389.5|1388.3|1389.6|1388.4|1388.9|1387.7|113
1693568400000|2023-09-01 11:40:00|1389.4|1388.2|1390.3|1389.1|1390.5|1389.3|1389.4|1388.2|67
1693568700000|2023-09-01 11:45:00|1390.4|1389.2|1390|1388.8|1390.5|1389.3|1389.8|1388.6|90
1693569000000|2023-09-01 11:50:00|1390.1|1388.9|1390.2|1389|1390.5|1389.3|1390|1388.8|41
1693569300000|2023-09-01 11:55:00|1390.3|1389.1|1390.7|1389.5|1390.7|1389.5|1390.1|1388.9|121
1693569600000|2023-09-01 12:00:00|1390.8|1389.6|1390.7|1389.5|1390.8|1389.6|1390.3|1389.1|173
1693569900000|2023-09-01 12:05:00|1390.8|1389.6|1391.2|1390|1391.7|1390.5|1390.8|1389.6|343
1693570200000|2023-09-01 12:10:00|1391.1|1389.9|1390.7|1389.5|1391.5|1390.3|1390.7|1389.5|83
1693570500000|2023-09-01 12:15:00|1390.8|1389.6|1391.1|1389.9|1391.1|1389.9|1390.6|1389.4|119
1693570800000|2023-09-01 12:20:00|1391.2|1390|1390.5|1389.3|1391.3|1390.1|1390.5|1389.3|122
1693571100000|2023-09-01 12:25:00|1390.4|1389.2|1390.7|1389.5|1391|1389.8|1390.2|1389|54
1693571400000|2023-09-01 12:30:00|1391|1389.8|1391.5|1390.3|1391.7|1390.5|1390.3|1389.1|201
1693571700000|2023-09-01 12:35:00|1391.4|1390.2|1390.6|1389.4|1391.5|1390.3|1390.5|1389.3|261
1693572000000|2023-09-01 12:40:00|1390.5|1389.3|1390.2|1389|1390.5|1389.3|1389.5|1388.3|209
1693575000000|2023-09-01 13:30:00|1389.9|1388.7|1387.5|1386.3|1392.5|1391.3|1387|1385.8|3038
1693575300000|2023-09-01 13:35:00|1387.3|1386.1|1384.6|1383.4|1388.8|1387.6|1384.5|1383.3|1466
1693575600000|2023-09-01 13:40:00|1384.5|1383.3|1383.9|1382.7|1385.4|1384.2|1383.3|1382.1|1006
1693575900000|2023-09-01 13:45:00|1383.8|1382.6|1385.3|1384.1|1385.5|1384.3|1382.5|1381.3|1406
1693576200000|2023-09-01 13:50:00|1385.2|1384|1382.6|1381.4|1385.5|1384.3|1382.5|1381.3|821
1693576500000|2023-09-01 13:55:00|1382.7|1381.5|1383.7|1382.5|1384.5|1383.3|1382.4|1381.2|340
1693576800000|2023-09-01 14:00:00|1383.6|1382.4|1383.7|1382.5|1384.2|1383|1382.3|1381.1|949
1693577100000|2023-09-01 14:05:00|1383.5|1382.3|1382.9|1381.7|1384.3|1383.1|1382.5|1381.3|642
1693577400000|2023-09-01 14:10:00|1382.8|1381.6|1381.1|1379.9|1384.3|1383.1|1380.9|1379.7|1052
1693577700000|2023-09-01 14:15:00|1381.2|1380|1380.7|1379.5|1381.6|1380.4|1379.9|1378.7|1196
1693578000000|2023-09-01 14:20:00|1380.8|1379.6|1381.3|1380.1|1381.9|1380.7|1379.1|1377.9|832
1693578300000|2023-09-01 14:25:00|1381.2|1380|1379.2|1378|1381.5|1380.3|1378.3|1377.1|847
1693578600000|2023-09-01 14:30:00|1379|1377.8|1377.1|1375.9|1379.3|1378.1|1377|1375.8|867
1693578900000|2023-09-01 14:35:00|1377|1375.8|1378.9|1377.7|1379.4|1378.2|1376.5|1375.3|1038
1693579200000|2023-09-01 14:40:00|1378.8|1377.6|1380.3|1379.1|1380.6|1379.4|1378.8|1377.6|1130
1693579500000|2023-09-01 14:45:00|1380.2|1379|1381.9|1380.7|1381.9|1380.7|1379.9|1378.7|728
1693579800000|2023-09-01 14:50:00|1381.8|1380.6|1381.8|1380.6|1383.2|1382|1380.8|1379.6|734
1693580100000|2023-09-01 14:55:00|1381.9|1380.7|1380.6|1379.4|1381.9|1380.7|1379.7|1378.5|588
1693580400000|2023-09-01 15:00:00|1380.5|1379.3|1380.6|1379.4|1381.7|1380.5|1379.8|1378.6|442
1693580700000|2023-09-01 15:05:00|1380.7|1379.5|1378.7|1377.5|1380.9|1379.7|1378.4|1377.2|986
1693581000000|2023-09-01 15:10:00|1378.6|1377.4|1377.6|1376.4|1379.1|1377.9|1377.6|1376.4|752
1693581300000|2023-09-01 15:15:00|1377.5|1376.3|1376.7|1375.5|1378|1376.8|1376.3|1375.1|642
1693581600000|2023-09-01 15:20:00|1376.6|1375.4|1375.2|1374|1376.6|1375.4|1374.7|1373.5|1009
1693581900000|2023-09-01 15:25:00|1375.1|1373.9|1374.6|1373.4|1376.3|1375.1|1374.3|1373.1|661
1693582200000|2023-09-01 15:30:00|1374.8|1373.6|1375.1|1373.9|1375.6|1374.4|1374.2|1373|718
1693582500000|2023-09-01 15:35:00|1375.3|1374.1|1375.8|1374.6|1376.3|1375.1|1374.9|1373.7|363
1693582800000|2023-09-01 15:40:00|1375.7|1374.5|1376.3|1375.1|1376.3|1375.1|1374.6|1373.4|670
1693583100000|2023-09-01 15:45:00|1376.1|1374.9|1377.6|1376.4|1377.7|1376.5|1375.6|1374.4|636
1693583400000|2023-09-01 15:50:00|1377.5|1376.3|1377|1375.8|1378.1|1376.9|1376.3|1375.1|594
1693583700000|2023-09-01 15:55:00|1376.9|1375.7|1377.8|1376.6|1378.3|1377.1|1376.9|1375.7|631
1693584000000|2023-09-01 16:00:00|1377.9|1376.7|1377.6|1376.4|1379.1|1377.9|1377.4|1376.2|382
1693584300000|2023-09-01 16:05:00|1377.2|1376|1378.1|1376.9|1378.6|1377.4|1376.5|1375.3|364
1693584600000|2023-09-01 16:10:00|1377.9|1376.7|1380.3|1379.1|1381.1|1379.9|1377.9|1376.7|535
1693584900000|2023-09-01 16:15:00|1380.1|1378.9|1379.8|1378.6|1380.6|1379.4|1379.3|1378.1|291
1693585200000|2023-09-01 16:20:00|1379.9|1378.7|1378.4|1377.2|1380.3|1379.1|1378.3|1377.1|431
1693585500000|2023-09-01 16:25:00|1378.5|1377.3|1379.2|1378|1379.8|1378.6|1378.3|1377.1|378
1693585800000|2023-09-01 16:30:00|1379.3|1378.1|1379.6|1378.4|1380.7|1379.5|1379.3|1378.1|472
1693586100000|2023-09-01 16:35:00|1379.5|1378.3|1378.8|1377.6|1379.8|1378.6|1377.9|1376.7|418
1693586400000|2023-09-01 16:40:00|1378.6|1377.4|1380|1378.8|1380.1|1378.9|1378.1|1376.9|339
1693586700000|2023-09-01 16:45:00|1380.1|1378.9|1379.3|1378.1|1380.8|1379.6|1379.2|1378|331
1693587000000|2023-09-01 16:50:00|1379.5|1378.3|1381.6|1380.4|1381.6|1380.4|1378.8|1377.6|414
1693587300000|2023-09-01 16:55:00|1381.4|1380.2|1381.5|1380.3|1381.8|1380.6|1380.5|1379.3|448
1693587600000|2023-09-01 17:00:00|1381.6|1380.4|1381.7|1380.5|1381.9|1380.7|1381.1|1379.9|790
1693587900000|2023-09-01 17:05:00|1381.6|1380.4|1380.9|1379.7|1382.2|1381|1380.8|1379.6|529
1693588200000|2023-09-01 17:10:00|1381|1379.8|1379.2|1378|1381.1|1379.9|1378.9|1377.7|398
1693588500000|2023-09-01 17:15:00|1379.3|1378.1|1379.6|1378.4|1379.7|1378.5|1378.9|1377.7|624
1693588800000|2023-09-01 17:20:00|1379.7|1378.5|1378.1|1376.9|1379.7|1378.5|1378.1|1376.9|305
1693589100000|2023-09-01 17:25:00|1377.9|1376.7|1376.8|1375.6|1377.9|1376.7|1376.6|1375.4|417
1693589400000|2023-09-01 17:30:00|1376.9|1375.7|1377.4|1376.2|1377.7|1376.5|1376.4|1375.2|256
1693589700000|2023-09-01 17:35:00|1377.6|1376.4|1376.4|1375.2|1377.7|1376.5|1376.4|1375.2|321
1693590000000|2023-09-01 17:40:00|1376.2|1375|1377.4|1376.2|1378.2|1377|1376.2|1375|556
1693590300000|2023-09-01 17:45:00|1377.3|1376.1|1377|1375.8|1377.6|1376.4|1376.8|1375.6|401
1693590600000|2023-09-01 17:50:00|1376.9|1375.7|1376.7|1375.5|1377.1|1375.9|1376.3|1375.1|280
1693590900000|2023-09-01 17:55:00|1376.6|1375.4|1376.6|1375.4|1376.8|1375.6|1376.3|1375.1|628
1693591200000|2023-09-01 18:00:00|1376.7|1375.5|1377.1|1375.9|1377.7|1376.5|1376.1|1374.9|612
1693591500000|2023-09-01 18:05:00|1377.3|1376.1|1376.4|1375.2|1378.3|1377.1|1376.1|1374.9|870
1693591800000|2023-09-01 18:10:00|1376.6|1375.4|1377.3|1376.1|1377.6|1376.4|1376.1|1374.9|1536
1693592100000|2023-09-01 18:15:00|1377.4|1376.2|1376.6|1375.4|1377.4|1376.2|1376.3|1375.1|1944
1693872000000|2023-09-05 00:00:00|1377.3|1376.1|1382.8|1381.6|1384.7|1383.5|1374.6|1373.4|1210
1693872300000|2023-09-05 00:05:00|1382.7|1381.5|1381.9|1380.7|1383.7|1382.5|1381.5|1380.3|402
1693872600000|2023-09-05 00:10:00|1381.8|1380.6|1384.6|1383.4|1384.8|1383.6|1381.6|1380.4|385
1693872900000|2023-09-05 00:15:00|1384.7|1383.5|1382.7|1381.5|1384.8|1383.6|1382.6|1381.4|196
1693873200000|2023-09-05 00:20:00|1382.6|1381.4|1384.4|1383.2|1384.4|1383.2|1382.3|1381.1|178
1693873500000|2023-09-05 00:25:00|1384.3|1383.1|1384.1|1382.9|1384.3|1383.1|1383.2|1382|133
1693873800000|2023-09-05 00:30:00|1383.9|1382.7|1382.8|1381.6|1384.1|1382.9|1382.8|1381.6|71
1693874100000|2023-09-05 00:35:00|1382.7|1381.5|1380.8|1379.6|1382.9|1381.7|1380.3|1379.1|137
1693874400000|2023-09-05 00:40:00|1381|1379.8|1382.1|1380.9|1382.1|1380.9|1380.7|1379.5|123
1693874700000|2023-09-05 00:45:00|1382.2|1381|1380.3|1379.1|1382.2|1381|1380.3|1379.1|45
1693875000000|2023-09-05 00:50:00|1380.8|1379.6|1381.3|1380.1|1382.2|1381|1380.8|1379.6|80
1693875300000|2023-09-05 00:55:00|1381.4|1380.2|1381.7|1380.5|1381.7|1380.5|1381.1|1379.9|61
1693875600000|2023-09-05 01:00:00|1381.6|1380.4|1378|1376.8|1381.6|1380.4|1377.6|1376.4|719
1693875900000|2023-09-05 01:05:00|1377.9|1376.7|1377.1|1375.9|1378.2|1377|1376.8|1375.6|169
1693876200000|2023-09-05 01:10:00|1377.2|1376|1377.8|1376.6|1378.1|1376.9|1377.1|1375.9|114
1693876500000|2023-09-05 01:15:00|1377.9|1376.7|1378.1|1376.9|1378.2|1377|1377.5|1376.3|30
1693876800000|2023-09-05 01:20:00|1378.2|1377|1379.4|1378.2|1379.4|1378.2|1378.1|1376.9|129
1693877100000|2023-09-05 01:25:00|1379.3|1378.1|1380.1|1378.9|1380.4|1379.2|1379.1|1377.9|103
1693877400000|2023-09-05 01:30:00|1380|1378.8|1378.5|1377.3|1380|1378.8|1378|1376.8|337
1693877700000|2023-09-05 01:35:00|1378.2|1377|1377.9|1376.7|1378.3|1377.1|1377.4|1376.2|171
1693878000000|2023-09-05 01:40:00|1377.8|1376.6|1377.5|1376.3|1378.1|1376.9|1377.4|1376.2|34
1693878300000|2023-09-05 01:45:00|1377.2|1376|1376.5|1375.3|1377.4|1376.2|1376.2|1375|204
1693878600000|2023-09-05 01:50:00|1376.4|1375.2|1376.8|1375.6|1376.9|1375.7|1376|1374.8|77
1693878900000|2023-09-05 01:55:00|1376.7|1375.5|1378.2|1377|1378.2|1377|1376.7|1375.5|50
1693879200000|2023-09-05 02:00:00|1378.1|1376.9|1378|1376.8|1378.7|1377.5|1377.5|1376.3|192
1693879500000|2023-09-05 02:05:00|1377.9|1376.7|1377.5|1376.3|1378.2|1377|1377.5|1376.3|78
1693879800000|2023-09-05 02:10:00|1377.6|1376.4|1377.4|1376.2|1378.1|1376.9|1377.4|1376.2|38
1693880100000|2023-09-05 02:15:00|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|18
1693880400000|2023-09-05 02:20:00|1377.6|1376.4|1377.2|1376|1377.6|1376.4|1377.2|1376|13
1693880700000|2023-09-05 02:25:00|1377.1|1375.9|1376.2|1375|1377.2|1376|1375.9|1374.7|88
1693881000000|2023-09-05 02:30:00|1376|1374.8|1377|1375.8|1377|1375.8|1375.9|1374.7|147
1693881300000|2023-09-05 02:35:00|1377.2|1376|1377.2|1376|1378|1376.8|1377|1375.8|56
1693881600000|2023-09-05 02:40:00|1377.3|1376.1|1377.1|1375.9|1377.5|1376.3|1376.7|1375.5|62
1693881900000|2023-09-05 02:45:00|1377|1375.8|1377.7|1376.5|1377.7|1376.5|1376.7|1375.5|26
1693882200000|2023-09-05 02:50:00|1377.5|1376.3|1378|1376.8|1378|1376.8|1377.2|1376|40
1693882500000|2023-09-05 02:55:00|1378.2|1377|1377.3|1376.1|1378.2|1377|1377.2|1376|33
1693882800000|2023-09-05 03:00:00|1377.4|1376.2|1376.8|1375.6|1377.6|1376.4|1376.8|1375.6|14
1693883100000|2023-09-05 03:05:00|1376.7|1375.5|1378|1376.8|1378|1376.8|1376.5|1375.3|51
1693883400000|2023-09-05 03:10:00|1378.1|1376.9|1379|1377.8|1379.1|1377.9|1377.9|1376.7|122
1693883700000|2023-09-05 03:15:00|1378.9|1377.7|1378.7|1377.5|1379.3|1378.1|1378.6|1377.4|79
1693884000000|2023-09-05 03:20:00|1378.8|1377.6|1379|1377.8|1379.5|1378.3|1378.7|1377.5|37
1693884300000|2023-09-05 03:25:00|1379.1|1377.9|1379.3|1378.1|1379.3|1378.1|1378.9|1377.7|13
1693884600000|2023-09-05 03:30:00|1379.4|1378.2|1379.3|1378.1|1379.5|1378.3|1379.3|1378.1|9
1693884900000|2023-09-05 03:35:00|1379.2|1378|1379.2|1378|1379.3|1378.1|1379.2|1378|6
1693885200000|2023-09-05 03:40:00|1379.1|1377.9|1379.3|1378.1|1379.5|1378.3|1379.1|1377.9|13
1693885500000|2023-09-05 03:45:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|3
1693885800000|2023-09-05 03:50:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|3
1693886100000|2023-09-05 03:55:00|1379.2|1378|1379.2|1378|1379.7|1378.5|1379|1377.8|40
1693886400000|2023-09-05 04:00:00|1379.1|1377.9|1379.3|1378.1|1379.4|1378.2|1379|1377.8|29
1693886700000|2023-09-05 04:05:00|1379.4|1378.2|1379.6|1378.4|1379.6|1378.4|1379.3|1378.1|12
1693887000000|2023-09-05 04:10:00|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1379|1377.8|34
1693887300000|2023-09-05 04:15:00|1379.3|1378.1|1379.4|1378.2|1379.5|1378.3|1379.2|1378|3
1693887600000|2023-09-05 04:20:00|1379.5|1378.3|1379.8|1378.6|1379.8|1378.6|1379.5|1378.3|11
1693887900000|2023-09-05 04:25:00|1379.9|1378.7|1380.4|1379.2|1380.5|1379.3|1379.8|1378.6|30
1693888200000|2023-09-05 04:30:00|1380.3|1379.1|1379.6|1378.4|1380.3|1379.1|1378.8|1377.6|59
1693888500000|2023-09-05 04:35:00|1379.5|1378.3|1379.3|1378.1|1379.7|1378.5|1379.3|1378.1|2
1693888800000|2023-09-05 04:40:00|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1379.1|1377.9|9
1693889100000|2023-09-05 04:45:00|1379.1|1377.9|1378.7|1377.5|1379.1|1377.9|1378.7|1377.5|5
1693889400000|2023-09-05 04:50:00|1378.9|1377.7|1378.9|1377.7|1379.3|1378.1|1378.8|1377.6|12
1693889700000|2023-09-05 04:55:00|1378.8|1377.6|1379.5|1378.3|1379.5|1378.3|1378.8|1377.6|8
1693890000000|2023-09-05 05:00:00|1379.6|1378.4|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|17
1693890300000|2023-09-05 05:05:00|1379.5|1378.3|1379.5|1378.3|1379.8|1378.6|1379.4|1378.2|9
1693890600000|2023-09-05 05:10:00|1379.2|1378|1379.6|1378.4|1379.8|1378.6|1379.2|1378|19
1693890900000|2023-09-05 05:15:00|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1378.9|1377.7|10
1693891200000|2023-09-05 05:20:00|1379.4|1378.2|1378.8|1377.6|1379.4|1378.2|1378.8|1377.6|5
1693891500000|2023-09-05 05:25:00|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.6|1377.4|7
1693891800000|2023-09-05 05:30:00|1379|1377.8|1377.3|1376.1|1379|1377.8|1377.2|1376|58
1693892100000|2023-09-05 05:35:00|1377.2|1376|1376.7|1375.5|1377.4|1376.2|1376.7|1375.5|54
1693892400000|2023-09-05 05:40:00|1376.8|1375.6|1377.8|1376.6|1378|1376.8|1376.8|1375.6|165
1693892700000|2023-09-05 05:45:00|1377.7|1376.5|1377.4|1376.2|1377.8|1376.6|1377.2|1376|37
1693893000000|2023-09-05 05:50:00|1377.2|1376|1377|1375.8|1377.4|1376.2|1376.7|1375.5|166
1693893300000|2023-09-05 05:55:00|1376.9|1375.7|1376.6|1375.4|1377|1375.8|1376.2|1375|131
1693893600000|2023-09-05 06:00:00|1376.5|1375.3|1376|1374.8|1376.8|1375.6|1376|1374.8|100
1693893900000|2023-09-05 06:05:00|1376.1|1374.9|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|93
1693894200000|2023-09-05 06:10:00|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.3|1374.1|144
1693894500000|2023-09-05 06:15:00|1375.6|1374.4|1375.9|1374.7|1376.2|1375|1375.4|1374.2|117
1693894800000|2023-09-05 06:20:00|1375.8|1374.6|1375.9|1374.7|1376.1|1374.9|1375.7|1374.5|7
1693895100000|2023-09-05 06:25:00|1376.1|1374.9|1375.4|1374.2|1376.2|1375|1375.4|1374.2|45
1693895400000|2023-09-05 06:30:00|1375.3|1374.1|1375.3|1374.1|1375.4|1374.2|1375.1|1373.9|114
1693895700000|2023-09-05 06:35:00|1375.2|1374|1374.8|1373.6|1375.9|1374.7|1374.8|1373.6|100
1693896000000|2023-09-05 06:40:00|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.3|1373.1|105
1693896300000|2023-09-05 06:45:00|1374.5|1373.3|1373.4|1372.2|1374.6|1373.4|1373.4|1372.2|185
1693896600000|2023-09-05 06:50:00|1373.5|1372.3|1372.9|1371.7|1373.6|1372.4|1372.9|1371.7|223
1693896900000|2023-09-05 06:55:00|1373|1371.8|1373.2|1372|1373.5|1372.3|1372.9|1371.7|133
1693897200000|2023-09-05 07:00:00|1373.1|1371.9|1373.5|1372.3|1373.5|1372.3|1373.1|1371.9|149
1693897500000|2023-09-05 07:05:00|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373.2|1372|93
1693897800000|2023-09-05 07:10:00|1373.2|1372|1372.8|1371.6|1373.3|1372.1|1372.6|1371.4|203
1693898100000|2023-09-05 07:15:00|1372.7|1371.5|1371.6|1370.4|1372.7|1371.5|1371.2|1370|270
1693898400000|2023-09-05 07:20:00|1371.5|1370.3|1371.6|1370.4|1372.5|1371.3|1371.4|1370.2|178
1693898700000|2023-09-05 07:25:00|1371.7|1370.5|1372.3|1371.1|1372.3|1371.1|1371.5|1370.3|160
1693899000000|2023-09-05 07:30:00|1372.2|1371|1371|1369.8|1372.3|1371.1|1370.9|1369.7|316
1693899300000|2023-09-05 07:35:00|1370.8|1369.6|1370.9|1369.7|1371.4|1370.2|1370.7|1369.5|133
1693899600000|2023-09-05 07:40:00|1370.7|1369.5|1371|1369.8|1371.1|1369.9|1370.7|1369.5|68
1693899900000|2023-09-05 07:45:00|1371.1|1369.9|1371.1|1369.9|1371.7|1370.5|1371|1369.8|197
1693900200000|2023-09-05 07:50:00|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.5|1369.3|118
1693900500000|2023-09-05 07:55:00|1370.7|1369.5|1370.6|1369.4|1371|1369.8|1370.5|1369.3|12
1693900800000|2023-09-05 08:00:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.1|1368.9|174
1693901100000|2023-09-05 08:05:00|1370.7|1369.5|1371|1369.8|1371.6|1370.4|1370.6|1369.4|65
1693901400000|2023-09-05 08:10:00|1370.9|1369.7|1370.9|1369.7|1371.3|1370.1|1370.7|1369.5|65
1693901700000|2023-09-05 08:15:00|1370.8|1369.6|1370.7|1369.5|1371|1369.8|1370.5|1369.3|15
1693902000000|2023-09-05 08:20:00|1370.6|1369.4|1371.2|1370|1371.4|1370.2|1370.6|1369.4|14
1693902300000|2023-09-05 08:25:00|1371.1|1369.9|1372|1370.8|1372.2|1371|1371.1|1369.9|22
1693902600000|2023-09-05 08:30:00|1371.9|1370.7|1372.4|1371.2|1372.6|1371.4|1371.9|1370.7|62
1693902900000|2023-09-05 08:35:00|1372.3|1371.1|1372|1370.8|1372.5|1371.3|1372|1370.8|40
1693903200000|2023-09-05 08:40:00|1372.1|1370.9|1373.2|1372|1373.2|1372|1372|1370.8|110
1693903500000|2023-09-05 08:45:00|1373.3|1372.1|1373.2|1372|1373.5|1372.3|1372.5|1371.3|41
1693903800000|2023-09-05 08:50:00|1373|1371.8|1373.2|1372|1373.5|1372.3|1373|1371.8|49
1693904100000|2023-09-05 08:55:00|1373.1|1371.9|1372.5|1371.3|1373.5|1372.3|1372.5|1371.3|18
1693904400000|2023-09-05 09:00:00|1372.4|1371.2|1373|1371.8|1373.1|1371.9|1372.3|1371.1|28
1693904700000|2023-09-05 09:05:00|1373.1|1371.9|1373.5|1372.3|1373.5|1372.3|1372.9|1371.7|31
1693905000000|2023-09-05 09:10:00|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373|1371.8|37
1693905300000|2023-09-05 09:15:00|1373.6|1372.4|1373.9|1372.7|1373.9|1372.7|1373.2|1372|103
1693905600000|2023-09-05 09:20:00|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.8|1372.6|31
1693905900000|2023-09-05 09:25:00|1373.7|1372.5|1373.7|1372.5|1374.1|1372.9|1373.7|1372.5|27
1693906200000|2023-09-05 09:30:00|1373.6|1372.4|1373.9|1372.7|1374|1372.8|1373.5|1372.3|104
1693906500000|2023-09-05 09:35:00|1373.7|1372.5|1373.2|1372|1373.7|1372.5|1373.1|1371.9|28
1693906800000|2023-09-05 09:40:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1372.9|1371.7|33
1693907100000|2023-09-05 09:45:00|1373.3|1372.1|1372.9|1371.7|1373.4|1372.2|1372.9|1371.7|17
1693907400000|2023-09-05 09:50:00|1372.8|1371.6|1372.6|1371.4|1372.9|1371.7|1372.4|1371.2|55
1693907700000|2023-09-05 09:55:00|1372.7|1371.5|1372.3|1371.1|1372.7|1371.5|1372.1|1370.9|36
1693908000000|2023-09-05 10:00:00|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|41
1693908300000|2023-09-05 10:05:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1371.6|1370.4|40
1693908600000|2023-09-05 10:10:00|1371.9|1370.7|1372.2|1371|1372.4|1371.2|1371.7|1370.5|79
1693908900000|2023-09-05 10:15:00|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.2|1371|25
1693909200000|2023-09-05 10:20:00|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1371.9|1370.7|74
1693909500000|2023-09-05 10:25:00|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|21
1693909800000|2023-09-05 10:30:00|1371.8|1370.6|1370.8|1369.6|1371.8|1370.6|1370.6|1369.4|180
1693910100000|2023-09-05 10:35:00|1370.9|1369.7|1371.7|1370.5|1371.7|1370.5|1370.9|1369.7|63
1693910400000|2023-09-05 10:40:00|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.4|1370.2|37
1693910700000|2023-09-05 10:45:00|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.4|1370.2|21
1693911000000|2023-09-05 10:50:00|1371.7|1370.5|1371.1|1369.9|1371.7|1370.5|1370.8|1369.6|122
1693911300000|2023-09-05 10:55:00|1371.2|1370|1370.8|1369.6|1371.4|1370.2|1370.8|1369.6|13
1693911600000|2023-09-05 11:00:00|1371|1369.8|1370.4|1369.2|1371|1369.8|1370.2|1369|104
1693911900000|2023-09-05 11:05:00|1370.6|1369.4|1371.4|1370.2|1371.4|1370.2|1370.5|1369.3|84
1693912200000|2023-09-05 11:10:00|1371.5|1370.3|1371.9|1370.7|1372.1|1370.9|1371.3|1370.1|38
1693912500000|2023-09-05 11:15:00|1372|1370.8|1371.9|1370.7|1372.4|1371.2|1371.6|1370.4|106
1693912800000|2023-09-05 11:20:00|1372.1|1370.9|1372|1370.8|1372.4|1371.2|1371.3|1370.1|126
1693913100000|2023-09-05 11:25:00|1372.1|1370.9|1371.8|1370.6|1372.8|1371.6|1371.5|1370.3|43
1693913400000|2023-09-05 11:30:00|1371.7|1370.5|1371.6|1370.4|1372.2|1371|1371.4|1370.2|93
1693913700000|2023-09-05 11:35:00|1371.5|1370.3|1372.1|1370.9|1372.1|1370.9|1371.5|1370.3|42
1693914000000|2023-09-05 11:40:00|1372|1370.8|1372|1370.8|1372.3|1371.1|1371.6|1370.4|65
1693914300000|2023-09-05 11:45:00|1372.3|1371.1|1372.8|1371.6|1372.8|1371.6|1372|1370.8|75
1693914600000|2023-09-05 11:50:00|1372.5|1371.3|1371.8|1370.6|1372.5|1371.3|1371.6|1370.4|66
1693914900000|2023-09-05 11:55:00|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|52
1693915200000|2023-09-05 12:00:00|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.3|1370.1|232
1693915500000|2023-09-05 12:05:00|1371.6|1370.4|1371.8|1370.6|1372.1|1370.9|1371.6|1370.4|77
1693915800000|2023-09-05 12:10:00|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.6|1370.4|114
1693916100000|2023-09-05 12:15:00|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.3|1370.1|96
1693916400000|2023-09-05 12:20:00|1371.6|1370.4|1371.6|1370.4|1372.1|1370.9|1371.5|1370.3|292
1693916700000|2023-09-05 12:25:00|1371.5|1370.3|1371.3|1370.1|1371.7|1370.5|1371.2|1370|120
1693917000000|2023-09-05 12:30:00|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1370.7|1369.5|109
1693917300000|2023-09-05 12:35:00|1371.4|1370.2|1371|1369.8|1371.5|1370.3|1370.7|1369.5|88
1693917600000|2023-09-05 12:40:00|1371.2|1370|1372.4|1371.2|1373.6|1372.4|1371.2|1370|283
1693920600000|2023-09-05 13:30:00|1375.7|1374.5|1373.8|1372.6|1377.2|1376|1370|1368.8|3255
1693920900000|2023-09-05 13:35:00|1373.9|1372.7|1370.9|1369.7|1375.3|1374.1|1369.8|1368.6|1316
1693921200000|2023-09-05 13:40:00|1370.8|1369.6|1374.3|1373.1|1374.5|1373.3|1370|1368.8|927
1693921500000|2023-09-05 13:45:00|1374.2|1373|1375.3|1374.1|1376.6|1375.4|1374|1372.8|1229
1693921800000|2023-09-05 13:50:00|1375.2|1374|1376.1|1374.9|1376.4|1375.2|1373.6|1372.4|750
1693922100000|2023-09-05 13:55:00|1375.9|1374.7|1378.8|1377.6|1379.4|1378.2|1375.1|1373.9|802
1693922400000|2023-09-05 14:00:00|1378.7|1377.5|1379.5|1378.3|1379.6|1378.4|1378.1|1376.9|933
1693922700000|2023-09-05 14:05:00|1379.6|1378.4|1378.5|1377.3|1380.3|1379.1|1377.4|1376.2|737
1693923000000|2023-09-05 14:10:00|1378.7|1377.5|1376.4|1375.2|1379.3|1378.1|1376.2|1375|624
1693923300000|2023-09-05 14:15:00|1376.5|1375.3|1378.4|1377.2|1378.9|1377.7|1376|1374.8|680
1693923600000|2023-09-05 14:20:00|1378.3|1377.1|1376|1374.8|1379.2|1378|1376|1374.8|406
1693923900000|2023-09-05 14:25:00|1376.2|1375|1372.4|1371.2|1377.3|1376.1|1372.2|1371|745
1693924200000|2023-09-05 14:30:00|1372.3|1371.1|1373|1371.8|1373.2|1372|1370.8|1369.6|812
1693924500000|2023-09-05 14:35:00|1373.1|1371.9|1374.7|1373.5|1375.2|1374|1371.8|1370.6|726
1693924800000|2023-09-05 14:40:00|1374.5|1373.3|1373|1371.8|1374.7|1373.5|1372.5|1371.3|347
1693925100000|2023-09-05 14:45:00|1373.2|1372|1375.4|1374.2|1375.6|1374.4|1373.2|1372|858
1693925400000|2023-09-05 14:50:00|1375.5|1374.3|1376.1|1374.9|1376.1|1374.9|1374.6|1373.4|446
1693925700000|2023-09-05 14:55:00|1376.2|1375|1376.4|1375.2|1376.7|1375.5|1374.5|1373.3|449
1693926000000|2023-09-05 15:00:00|1376.2|1375|1376.2|1375|1376.8|1375.6|1375.4|1374.2|405
1693926300000|2023-09-05 15:05:00|1376.4|1375.2|1375.9|1374.7|1377|1375.8|1374.2|1373|565
1693926600000|2023-09-05 15:10:00|1376|1374.8|1378.9|1377.7|1379.2|1378|1375.7|1374.5|634
1693926900000|2023-09-05 15:15:00|1379|1377.8|1379.2|1378|1379.9|1378.7|1378.6|1377.4|638
1693927200000|2023-09-05 15:20:00|1379.5|1378.3|1377.8|1376.6|1380.2|1379|1377.6|1376.4|733
1693927500000|2023-09-05 15:25:00|1377.7|1376.5|1376|1374.8|1378|1376.8|1375.6|1374.4|444
1693927800000|2023-09-05 15:30:00|1376.2|1375|1374.5|1373.3|1376.5|1375.3|1373.9|1372.7|433
1693928100000|2023-09-05 15:35:00|1374.7|1373.5|1373.6|1372.4|1375.7|1374.5|1373.2|1372|526
1693928400000|2023-09-05 15:40:00|1373.5|1372.3|1372.3|1371.1|1374.1|1372.9|1372.1|1370.9|394
1693928700000|2023-09-05 15:45:00|1372.4|1371.2|1371.8|1370.6|1372.5|1371.3|1370.6|1369.4|811
1693929000000|2023-09-05 15:50:00|1371.9|1370.7|1370.8|1369.6|1371.9|1370.7|1370.3|1369.1|421
1693929300000|2023-09-05 15:55:00|1370.7|1369.5|1370.4|1369.2|1371.4|1370.2|1370.2|1369|421
1693929600000|2023-09-05 16:00:00|1370.2|1369|1368.9|1367.7|1370.4|1369.2|1368.1|1366.9|855
1693929900000|2023-09-05 16:05:00|1368.8|1367.6|1370.8|1369.6|1371.2|1370|1368.6|1367.4|647
1693930200000|2023-09-05 16:10:00|1370.7|1369.5|1368.9|1367.7|1371.1|1369.9|1368.9|1367.7|398
1693930500000|2023-09-05 16:15:00|1368.5|1367.3|1367.8|1366.6|1368.7|1367.5|1366.4|1365.2|1064
1693930800000|2023-09-05 16:20:00|1367.7|1366.5|1370.6|1369.4|1370.9|1369.7|1367.6|1366.4|715
1693931100000|2023-09-05 16:25:00|1370.5|1369.3|1371.3|1370.1|1371.6|1370.4|1369.3|1368.1|362
1693931400000|2023-09-05 16:30:00|1371.4|1370.2|1369.1|1367.9|1371.4|1370.2|1368.4|1367.2|555
1693931700000|2023-09-05 16:35:00|1369|1367.8|1369.9|1368.7|1370.3|1369.1|1368.8|1367.6|401
1693932000000|2023-09-05 16:40:00|1369.6|1368.4|1368.3|1367.1|1370.1|1368.9|1367.8|1366.6|506
1693932300000|2023-09-05 16:45:00|1368.1|1366.9|1368.1|1366.9|1368.9|1367.7|1367.9|1366.7|266
1693932600000|2023-09-05 16:50:00|1368.2|1367|1368.4|1367.2|1368.6|1367.4|1366.8|1365.6|461
1693932900000|2023-09-05 16:55:00|1368.3|1367.1|1368.6|1367.4|1368.7|1367.5|1367.6|1366.4|297
1693933200000|2023-09-05 17:00:00|1368.5|1367.3|1368.9|1367.7|1369|1367.8|1368.1|1366.9|426
1693933500000|2023-09-05 17:05:00|1368.8|1367.6|1370.1|1368.9|1370.1|1368.9|1367.6|1366.4|374
1693933800000|2023-09-05 17:10:00|1370.6|1369.4|1371.2|1370|1371.3|1370.1|1370.1|1368.9|433
1693934100000|2023-09-05 17:15:00|1371.1|1369.9|1370.5|1369.3|1371.1|1369.9|1370.1|1368.9|268
1693934400000|2023-09-05 17:20:00|1370.4|1369.2|1372|1370.8|1372.5|1371.3|1370.1|1368.9|592
1693934700000|2023-09-05 17:25:00|1371.9|1370.7|1372.7|1371.5|1372.7|1371.5|1371.5|1370.3|464
1693935000000|2023-09-05 17:30:00|1372.8|1371.6|1371.8|1370.6|1372.8|1371.6|1371.4|1370.2|361
1693935300000|2023-09-05 17:35:00|1371.6|1370.4|1374.5|1373.3|1374.5|1373.3|1371.6|1370.4|594
1693935600000|2023-09-05 17:40:00|1374.4|1373.2|1373.1|1371.9|1374.8|1373.6|1373|1371.8|514
1693935900000|2023-09-05 17:45:00|1373|1371.8|1372.3|1371.1|1373.8|1372.6|1372.3|1371.1|427
1693936200000|2023-09-05 17:50:00|1372.4|1371.2|1370.4|1369.2|1372.5|1371.3|1370.2|1369|957
1693936500000|2023-09-05 17:55:00|1370.5|1369.3|1370|1368.8|1371.8|1370.6|1370|1368.8|1190
1693936800000|2023-09-05 18:00:00|1370.1|1368.9|1370.4|1369.2|1370.8|1369.6|1369.7|1368.5|675
1693937100000|2023-09-05 18:05:00|1370.3|1369.1|1371.2|1370|1372.3|1371.1|1370|1368.8|909
1693937400000|2023-09-05 18:10:00|1371.3|1370.1|1374|1372.8|1374|1372.8|1371.1|1369.9|1931
1693937700000|2023-09-05 18:15:00|1373.9|1372.7|1375.7|1374.5|1376.3|1375.1|1373.8|1372.6|1332
1693958400000|2023-09-06 00:00:00|1387.5|1386.3|1381.1|1379.9|1389|1387.8|1380.9|1379.7|1667
1693958700000|2023-09-06 00:05:00|1381|1379.8|1379.3|1378.1|1382.8|1381.6|1379.3|1378.1|452
1693959000000|2023-09-06 00:10:00|1379.4|1378.2|1380|1378.8|1380.5|1379.3|1379|1377.8|239
1693959300000|2023-09-06 00:15:00|1380.1|1378.9|1380.8|1379.6|1381.4|1380.2|1379.8|1378.6|130
1693959600000|2023-09-06 00:20:00|1380.7|1379.5|1382|1380.8|1382|1380.8|1380.6|1379.4|122
1693959900000|2023-09-06 00:25:00|1381.8|1380.6|1381.3|1380.1|1382.1|1380.9|1380.7|1379.5|151
1693960200000|2023-09-06 00:30:00|1381.2|1380|1380.3|1379.1|1381.3|1380.1|1379.8|1378.6|71
1693960500000|2023-09-06 00:35:00|1380.2|1379|1381.3|1380.1|1381.5|1380.3|1380.2|1379|70
1693960800000|2023-09-06 00:40:00|1381.2|1380|1380.7|1379.5|1381.3|1380.1|1380.5|1379.3|38
1693961100000|2023-09-06 00:45:00|1380.8|1379.6|1380.4|1379.2|1381.3|1380.1|1380|1378.8|31
1693961400000|2023-09-06 00:50:00|1380.5|1379.3|1380.9|1379.7|1380.9|1379.7|1380.4|1379.2|26
1693961700000|2023-09-06 00:55:00|1380.8|1379.6|1380.4|1379.2|1380.9|1379.7|1380.4|1379.2|44
1693962000000|2023-09-06 01:00:00|1380.5|1379.3|1381.4|1380.2|1382.3|1381.1|1380.4|1379.2|150
1693962300000|2023-09-06 01:05:00|1381.2|1380|1381.9|1380.7|1382.8|1381.6|1381.1|1379.9|124
1693962600000|2023-09-06 01:10:00|1381.7|1380.5|1382.8|1381.6|1382.8|1381.6|1381.4|1380.2|73
1693962900000|2023-09-06 01:15:00|1382.7|1381.5|1383.2|1382|1383.4|1382.2|1382.4|1381.2|167
1693963200000|2023-09-06 01:20:00|1383.1|1381.9|1383.2|1382|1383.7|1382.5|1382.8|1381.6|131
1693963500000|2023-09-06 01:25:00|1383.1|1381.9|1381.9|1380.7|1383.1|1381.9|1381.4|1380.2|107
1693963800000|2023-09-06 01:30:00|1381.6|1380.4|1380.6|1379.4|1381.6|1380.4|1380.1|1378.9|190
1693964100000|2023-09-06 01:35:00|1380.7|1379.5|1381.9|1380.7|1381.9|1380.7|1380.6|1379.4|133
1693964400000|2023-09-06 01:40:00|1381.6|1380.4|1381.9|1380.7|1383|1381.8|1381.6|1380.4|101
1693964700000|2023-09-06 01:45:00|1381.8|1380.6|1381.7|1380.5|1381.9|1380.7|1381.2|1380|46
1693965000000|2023-09-06 01:50:00|1381.6|1380.4|1381.6|1380.4|1382.1|1380.9|1381.2|1380|56
1693965300000|2023-09-06 01:55:00|1381.7|1380.5|1383.6|1382.4|1383.7|1382.5|1381.7|1380.5|129
1693965600000|2023-09-06 02:00:00|1383.5|1382.3|1382.9|1381.7|1383.7|1382.5|1382.8|1381.6|102
1693965900000|2023-09-06 02:05:00|1382.7|1381.5|1382|1380.8|1382.8|1381.6|1381.9|1380.7|58
1693966200000|2023-09-06 02:10:00|1382.1|1380.9|1382.3|1381.1|1382.4|1381.2|1381.9|1380.7|91
1693966500000|2023-09-06 02:15:00|1382.2|1381|1382.4|1381.2|1382.5|1381.3|1381.9|1380.7|79
1693966800000|2023-09-06 02:20:00|1382.5|1381.3|1382.7|1381.5|1382.8|1381.6|1382.4|1381.2|13
1693967100000|2023-09-06 02:25:00|1382.6|1381.4|1382.6|1381.4|1382.8|1381.6|1382.6|1381.4|8
1693967400000|2023-09-06 02:30:00|1382.8|1381.6|1383|1381.8|1383.4|1382.2|1382.5|1381.3|51
1693967700000|2023-09-06 02:35:00|1382.9|1381.7|1381.9|1380.7|1383.1|1381.9|1381.9|1380.7|36
1693968000000|2023-09-06 02:40:00|1381.7|1380.5|1381.2|1380|1382.1|1380.9|1381|1379.8|104
1693968300000|2023-09-06 02:45:00|1381.3|1380.1|1381.4|1380.2|1381.9|1380.7|1381.1|1379.9|49
1693968600000|2023-09-06 02:50:00|1381.2|1380|1381.7|1380.5|1381.8|1380.6|1380.4|1379.2|129
1693968900000|2023-09-06 02:55:00|1381.8|1380.6|1381.8|1380.6|1381.9|1380.7|1381.6|1380.4|19
1693969200000|2023-09-06 03:00:00|1381.7|1380.5|1381.7|1380.5|1381.9|1380.7|1381.4|1380.2|17
1693969500000|2023-09-06 03:05:00|1381.8|1380.6|1382|1380.8|1382.3|1381.1|1381.4|1380.2|52
1693969800000|2023-09-06 03:10:00|1382.1|1380.9|1382.3|1381.1|1382.4|1381.2|1381.9|1380.7|20
1693970100000|2023-09-06 03:15:00|1382.2|1381|1381.7|1380.5|1382.4|1381.2|1381.7|1380.5|16
1693970400000|2023-09-06 03:20:00|1381.6|1380.4|1381.3|1380.1|1381.9|1380.7|1381.2|1380|13
1693970700000|2023-09-06 03:25:00|1381.4|1380.2|1381.4|1380.2|1381.8|1380.6|1381.2|1380|9
1693971000000|2023-09-06 03:30:00|1381.6|1380.4|1381.5|1380.3|1381.7|1380.5|1381.2|1380|21
1693971300000|2023-09-06 03:35:00|1381.6|1380.4|1381.7|1380.5|1381.9|1380.7|1381.4|1380.2|7
1693971600000|2023-09-06 03:40:00|1381.6|1380.4|1381.8|1380.6|1381.8|1380.6|1381.4|1380.2|14
1693971900000|2023-09-06 03:45:00|1381.7|1380.5|1381.9|1380.7|1381.9|1380.7|1381.6|1380.4|23
1693972200000|2023-09-06 03:50:00|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.7|1380.5|7
1693972500000|2023-09-06 03:55:00|1381.9|1380.7|1382|1380.8|1382.1|1380.9|1381.8|1380.6|8
1693972800000|2023-09-06 04:00:00|1381.9|1380.7|1381.9|1380.7|1382.1|1380.9|1381.9|1380.7|5
1693973100000|2023-09-06 04:05:00|1382|1380.8|1382.2|1381|1382.4|1381.2|1382|1380.8|47
1693973400000|2023-09-06 04:10:00|1382.3|1381.1|1382.4|1381.2|1382.4|1381.2|1382.2|1381|29
1693973700000|2023-09-06 04:15:00|1382.5|1381.3|1382.4|1381.2|1382.5|1381.3|1382.4|1381.2|14
1693974000000|2023-09-06 04:20:00|1382.3|1381.1|1382.4|1381.2|1382.7|1381.5|1382.2|1381|23
1693974300000|2023-09-06 04:25:00|1382.3|1381.1|1381.9|1380.7|1382.3|1381.1|1381.9|1380.7|15
1693974600000|2023-09-06 04:30:00|1382|1380.8|1382.1|1380.9|1382.1|1380.9|1381.4|1380.2|21
1693974900000|2023-09-06 04:35:00|1381.9|1380.7|1381.9|1380.7|1382.1|1380.9|1381.7|1380.5|9
1693975200000|2023-09-06 04:40:00|1382.1|1380.9|1381.9|1380.7|1382.1|1380.9|1381.9|1380.7|7
1693975500000|2023-09-06 04:45:00|||||||||5
1693975800000|2023-09-06 04:50:00|||||||||6
1693976100000|2023-09-06 04:55:00|1381.8|1380.6|1381.2|1380|1381.9|1380.7|1381.1|1379.9|28
1693976400000|2023-09-06 05:00:00|1380.9|1379.7|1381.4|1380.2|1381.6|1380.4|1380.9|1379.7|67
1693976700000|2023-09-06 05:05:00|1381.2|1380|1381.1|1379.9|1381.4|1380.2|1380.9|1379.7|27
1693977000000|2023-09-06 05:10:00|1381.2|1380|1381.1|1379.9|1381.4|1380.2|1380.9|1379.7|45
1693977300000|2023-09-06 05:15:00|1381.2|1380|1380.6|1379.4|1381.4|1380.2|1380.4|1379.2|53
1693977600000|2023-09-06 05:20:00|1380.7|1379.5|1381.4|1380.2|1381.4|1380.2|1380.7|1379.5|169
1693977900000|2023-09-06 05:25:00|1381.3|1380.1|1381.3|1380.1|1381.6|1380.4|1381.2|1380|27
1693978200000|2023-09-06 05:30:00|1381.2|1380|1381.6|1380.4|1381.9|1380.7|1380.2|1379|184
1693978500000|2023-09-06 05:35:00|1381.8|1380.6|1382.3|1381.1|1382.4|1381.2|1381.8|1380.6|58
1693978800000|2023-09-06 05:40:00|1382.2|1381|1382.4|1381.2|1382.6|1381.4|1382.2|1381|79
1693979100000|2023-09-06 05:45:00|1382.3|1381.1|1382.1|1380.9|1382.4|1381.2|1382.1|1380.9|23
1693979400000|2023-09-06 05:50:00|1382.2|1381|1382.1|1380.9|1382.4|1381.2|1381.9|1380.7|160
1693979700000|2023-09-06 05:55:00|1381.9|1380.7|1382.4|1381.2|1382.6|1381.4|1381.6|1380.4|66
1693980000000|2023-09-06 06:00:00|1382.3|1381.1|1382.1|1380.9|1382.5|1381.3|1382.1|1380.9|13
1693980300000|2023-09-06 06:05:00|1382|1380.8|1380.9|1379.7|1382|1380.8|1380.6|1379.4|53
1693980600000|2023-09-06 06:10:00|1380.8|1379.6|1380.3|1379.1|1380.9|1379.7|1380.1|1378.9|37
1693980900000|2023-09-06 06:15:00|1380.1|1378.9|1379.9|1378.7|1380.1|1378.9|1379.7|1378.5|39
1693981200000|2023-09-06 06:20:00|1379.8|1378.6|1379.9|1378.7|1380.4|1379.2|1379.7|1378.5|15
1693981500000|2023-09-06 06:25:00|1379.8|1378.6|1380.3|1379.1|1380.4|1379.2|1379.7|1378.5|48
1693981800000|2023-09-06 06:30:00|1380.2|1379|1379.9|1378.7|1380.4|1379.2|1379.9|1378.7|13
1693982100000|2023-09-06 06:35:00|1379.8|1378.6|1379.1|1377.9|1379.9|1378.7|1379|1377.8|160
1693982400000|2023-09-06 06:40:00|1379.3|1378.1|1379.4|1378.2|1379.5|1378.3|1378.8|1377.6|51
1693982700000|2023-09-06 06:45:00|1379.3|1378.1|1379.1|1377.9|1379.4|1378.2|1378.7|1377.5|78
1693983000000|2023-09-06 06:50:00|1379.2|1378|1379.7|1378.5|1379.7|1378.5|1379.2|1378|45
1693983300000|2023-09-06 06:55:00|1379.8|1378.6|1378.9|1377.7|1380.2|1379|1378.9|1377.7|84
1693983600000|2023-09-06 07:00:00|1378.7|1377.5|1378.9|1377.7|1379.1|1377.9|1378.6|1377.4|65
1693983900000|2023-09-06 07:05:00|1378.8|1377.6|1378.7|1377.5|1379.1|1377.9|1378.6|1377.4|56
1693984200000|2023-09-06 07:10:00|1378.9|1377.7|1379.2|1378|1379.2|1378|1378.8|1377.6|48
1693984500000|2023-09-06 07:15:00|1379|1377.8|1379.5|1378.3|1379.7|1378.5|1379|1377.8|69
1693984800000|2023-09-06 07:20:00|1379.3|1378.1|1379.1|1377.9|1379.7|1378.5|1379|1377.8|62
1693985100000|2023-09-06 07:25:00|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1378.8|1377.6|63
1693985400000|2023-09-06 07:30:00|1379.2|1378|1379|1377.8|1379.3|1378.1|1378.7|1377.5|59
1693985700000|2023-09-06 07:35:00|1379.1|1377.9|1379.5|1378.3|1380|1378.8|1378.6|1377.4|100
1693986000000|2023-09-06 07:40:00|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1378.9|1377.7|31
1693986300000|2023-09-06 07:45:00|1379.3|1378.1|1380.2|1379|1380.5|1379.3|1379.2|1378|174
1693986600000|2023-09-06 07:50:00|1380.1|1378.9|1380.3|1379.1|1380.5|1379.3|1380.1|1378.9|217
1693986900000|2023-09-06 07:55:00|1380.2|1379|1380|1378.8|1380.3|1379.1|1379.3|1378.1|57
1693987200000|2023-09-06 08:00:00|1379.9|1378.7|1379.8|1378.6|1380|1378.8|1379.7|1378.5|45
1693987500000|2023-09-06 08:05:00|1379.9|1378.7|1379.7|1378.5|1379.9|1378.7|1379.3|1378.1|55
1693987800000|2023-09-06 08:10:00|1379.6|1378.4|1380.2|1379|1380.2|1379|1379.6|1378.4|50
1693988100000|2023-09-06 08:15:00|1380|1378.8|1379.8|1378.6|1380.5|1379.3|1379.6|1378.4|37
1693988400000|2023-09-06 08:20:00|1379.7|1378.5|1380|1378.8|1380|1378.8|1379.5|1378.3|12
1693988700000|2023-09-06 08:25:00|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.7|1378.5|21
1693989000000|2023-09-06 08:30:00|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380|1378.8|75
1693989300000|2023-09-06 08:35:00|1380.4|1379.2|1380.6|1379.4|1380.7|1379.5|1380.2|1379|91
1693989600000|2023-09-06 08:40:00|1380.5|1379.3|1380.8|1379.6|1380.9|1379.7|1380.5|1379.3|57
1693989900000|2023-09-06 08:45:00|1380.7|1379.5|1381.2|1380|1381.3|1380.1|1380.7|1379.5|69
1693990200000|2023-09-06 08:50:00|1381.3|1380.1|1382.2|1381|1382.4|1381.2|1381.2|1380|122
1693990500000|2023-09-06 08:55:00|1382.1|1380.9|1382.8|1381.6|1382.8|1381.6|1381.8|1380.6|104
1693990800000|2023-09-06 09:00:00|1382.6|1381.4|1383.8|1382.6|1384|1382.8|1382.6|1381.4|191
1693991100000|2023-09-06 09:05:00|1383.6|1382.4|1383.1|1381.9|1383.9|1382.7|1383|1381.8|47
1693991400000|2023-09-06 09:10:00|1383.2|1382|1382.2|1381|1383.2|1382|1382.1|1380.9|74
1693991700000|2023-09-06 09:15:00|1382.3|1381.1|1382.6|1381.4|1382.6|1381.4|1382.1|1380.9|29
1693992000000|2023-09-06 09:20:00|1382.5|1381.3|1383|1381.8|1383.1|1381.9|1382.5|1381.3|29
1693992300000|2023-09-06 09:25:00|1383.1|1381.9|1383|1381.8|1383.2|1382|1382.9|1381.7|19
1693992600000|2023-09-06 09:30:00|1383.1|1381.9|1382.6|1381.4|1383.4|1382.2|1382.6|1381.4|57
1693992900000|2023-09-06 09:35:00|1382.8|1381.6|1382.6|1381.4|1383.5|1382.3|1382.6|1381.4|90
1693993200000|2023-09-06 09:40:00|1382.8|1381.6|1383.4|1382.2|1383.4|1382.2|1382.7|1381.5|37
1693993500000|2023-09-06 09:45:00|1383.5|1382.3|1384.1|1382.9|1384.1|1382.9|1383.4|1382.2|242
1693993800000|2023-09-06 09:50:00|1384|1382.8|1384.6|1383.4|1384.7|1383.5|1383.9|1382.7|237
1693994100000|2023-09-06 09:55:00|1384.8|1383.6|1385|1383.8|1385.4|1384.2|1384.8|1383.6|152
1693994400000|2023-09-06 10:00:00|1384.9|1383.7|1385.4|1384.2|1385.5|1384.3|1384.9|1383.7|74
1693994700000|2023-09-06 10:05:00|1385.5|1384.3|1385.6|1384.4|1385.9|1384.7|1385.4|1384.2|116
1693995000000|2023-09-06 10:10:00|1385.7|1384.5|1386.1|1384.9|1386.1|1384.9|1385.4|1384.2|78
1693995300000|2023-09-06 10:15:00|1386|1384.8|1386.4|1385.2|1386.5|1385.3|1385.8|1384.6|62
1693995600000|2023-09-06 10:20:00|1386.5|1385.3|1386.1|1384.9|1386.5|1385.3|1385.6|1384.4|167
1693995900000|2023-09-06 10:25:00|1386.2|1385|1386.3|1385.1|1386.4|1385.2|1385.9|1384.7|33
1693996200000|2023-09-06 10:30:00|1386.2|1385|1386.4|1385.2|1386.4|1385.2|1386.1|1384.9|27
1693996500000|2023-09-06 10:35:00|1386.3|1385.1|1386.2|1385|1386.4|1385.2|1385.9|1384.7|74
1693996800000|2023-09-06 10:40:00|1386.1|1384.9|1386.4|1385.2|1386.5|1385.3|1386.1|1384.9|16
1693997100000|2023-09-06 10:45:00|1386.5|1385.3|1386.5|1385.3|1386.6|1385.4|1386.3|1385.1|33
1693997400000|2023-09-06 10:50:00|1386.7|1385.5|1385.8|1384.6|1386.8|1385.6|1385.7|1384.5|162
1693997700000|2023-09-06 10:55:00|1385.9|1384.7|1386.6|1385.4|1386.6|1385.4|1385.9|1384.7|38
1693998000000|2023-09-06 11:00:00|1386.5|1385.3|1386.6|1385.4|1386.6|1385.4|1386|1384.8|70
1693998300000|2023-09-06 11:05:00|1386.8|1385.6|1386.5|1385.3|1386.8|1385.6|1386.3|1385.1|132
1693998600000|2023-09-06 11:10:00|1386.4|1385.2|1386.8|1385.6|1387.1|1385.9|1386.4|1385.2|62
1693998900000|2023-09-06 11:15:00|1386.6|1385.4|1386.5|1385.3|1386.6|1385.4|1386.2|1385|82
1693999200000|2023-09-06 11:20:00|1386.4|1385.2|1386.8|1385.6|1386.9|1385.7|1386.1|1384.9|133
1693999500000|2023-09-06 11:25:00|1386.9|1385.7|1386.8|1385.6|1386.9|1385.7|1386.4|1385.2|50
1693999800000|2023-09-06 11:30:00|1387.1|1385.9|1386.9|1385.7|1387.5|1386.3|1386.8|1385.6|102
1694000100000|2023-09-06 11:35:00|1386.8|1385.6|1387.2|1386|1387.2|1386|1386.8|1385.6|42
1694000400000|2023-09-06 11:40:00|1387.4|1386.2|1386.6|1385.4|1387.4|1386.2|1386.6|1385.4|145
1694000700000|2023-09-06 11:45:00|1386.7|1385.5|1386.9|1385.7|1387.1|1385.9|1386.6|1385.4|50
1694001000000|2023-09-06 11:50:00|1386.8|1385.6|1387.2|1386|1387.3|1386.1|1386.8|1385.6|39
1694001300000|2023-09-06 11:55:00|1387.3|1386.1|1387.2|1386|1387.5|1386.3|1387.2|1386|49
1694001600000|2023-09-06 12:00:00|1387.3|1386.1|1387.5|1386.3|1387.5|1386.3|1387.2|1386|111
1694001900000|2023-09-06 12:05:00|1387.4|1386.2|1387.4|1386.2|1387.5|1386.3|1387.2|1386|93
1694002200000|2023-09-06 12:10:00|1387.5|1386.3|1386.7|1385.5|1387.5|1386.3|1386.7|1385.5|156
1694002500000|2023-09-06 12:15:00|1386.9|1385.7|1386.2|1385|1387.5|1386.3|1386|1384.8|150
1694002800000|2023-09-06 12:20:00|1386|1384.8|1386|1384.8|1386.3|1385.1|1385.8|1384.6|128
1694003100000|2023-09-06 12:25:00|1386.1|1384.9|1385.2|1384|1386.2|1385|1385|1383.8|150
1694003400000|2023-09-06 12:30:00|1385.4|1384.2|1384.9|1383.7|1385.5|1384.3|1384.8|1383.6|128
1694003700000|2023-09-06 12:35:00|1384.8|1383.6|1385.2|1384|1385.2|1384|1384.7|1383.5|239
1694004000000|2023-09-06 12:40:00|1385.1|1383.9|1385.4|1384.2|1385.4|1384.2|1384.8|1383.6|186
1694007000000|2023-09-06 13:30:00|1385.5|1384.3|1385.6|1384.4|1386.4|1385.2|1383.3|1382.1|2234
1694007300000|2023-09-06 13:35:00|1385.5|1384.3|1391.5|1390.3|1392|1390.8|1385.4|1384.2|3062
1694007600000|2023-09-06 13:40:00|1391.6|1390.4|1391.8|1390.6|1392.7|1391.5|1390.6|1389.4|1807
1694007900000|2023-09-06 13:45:00|1391.9|1390.7|1389.2|1388|1392.9|1391.7|1388.9|1387.7|1904
1694008200000|2023-09-06 13:50:00|1389.1|1387.9|1387.5|1386.3|1389.5|1388.3|1387.1|1385.9|1561
1694008500000|2023-09-06 13:55:00|1387.6|1386.4|1390.9|1389.7|1391.6|1390.4|1387.5|1386.3|1498
1694008800000|2023-09-06 14:00:00|1390.7|1389.5|1387.7|1386.5|1390.7|1389.5|1387.3|1386.1|1030
1694009100000|2023-09-06 14:05:00|1387.8|1386.6|1389.2|1388|1389.6|1388.4|1387.5|1386.3|1157
1694009400000|2023-09-06 14:10:00|1389.3|1388.1|1390.7|1389.5|1391.4|1390.2|1388.9|1387.7|836
1694009700000|2023-09-06 14:15:00|1390.5|1389.3|1390.5|1389.3|1390.9|1389.7|1389.2|1388|674
1694010000000|2023-09-06 14:20:00|1390.6|1389.4|1388.4|1387.2|1390.8|1389.6|1388.4|1387.2|802
1694010300000|2023-09-06 14:25:00|1388.3|1387.1|1389.8|1388.6|1390.9|1389.7|1388.3|1387.1|1026
1694010600000|2023-09-06 14:30:00|1389.7|1388.5|1389.1|1387.9|1390.9|1389.7|1388.8|1387.6|1007
1694010900000|2023-09-06 14:35:00|1389.2|1388|1388.9|1387.7|1390.6|1389.4|1388.4|1387.2|819
1694011200000|2023-09-06 14:40:00|1388.8|1387.6|1388.7|1387.5|1389.8|1388.6|1388.4|1387.2|460
1694011500000|2023-09-06 14:45:00|1388.4|1387.2|1386.9|1385.7|1388.4|1387.2|1386.7|1385.5|928
1694011800000|2023-09-06 14:50:00|1387.1|1385.9|1388.1|1386.9|1388.6|1387.4|1386.4|1385.2|806
1694012100000|2023-09-06 14:55:00|1387.9|1386.7|1387.8|1386.6|1388.7|1387.5|1387.6|1386.4|361
1694012400000|2023-09-06 15:00:00|1387.9|1386.7|1389.4|1388.2|1389.7|1388.5|1387.6|1386.4|565
1694012700000|2023-09-06 15:05:00|1389.3|1388.1|1388.9|1387.7|1390.4|1389.2|1388.9|1387.7|654
1694013000000|2023-09-06 15:10:00|1389.1|1387.9|1390.7|1389.5|1390.9|1389.7|1388.9|1387.7|463
1694013300000|2023-09-06 15:15:00|1390.8|1389.6|1390.3|1389.1|1391.6|1390.4|1389.8|1388.6|466
1694013600000|2023-09-06 15:20:00|1390.2|1389|1386.6|1385.4|1390.2|1389|1386|1384.8|599
1694013900000|2023-09-06 15:25:00|1386.7|1385.5|1385.7|1384.5|1387.6|1386.4|1385.6|1384.4|602
1694014200000|2023-09-06 15:30:00|1385.6|1384.4|1385.5|1384.3|1385.9|1384.7|1384.7|1383.5|1568
1694014500000|2023-09-06 15:35:00|1385.4|1384.2|1386.1|1384.9|1386.4|1385.2|1384.6|1383.4|468
1694014800000|2023-09-06 15:40:00|1386.2|1385|1386.7|1385.5|1387.5|1386.3|1385.9|1384.7|1900
1694015100000|2023-09-06 15:45:00|1386.8|1385.6|1386.4|1385.2|1388.2|1387|1385.7|1384.5|1084
1694015400000|2023-09-06 15:50:00|1386.5|1385.3|1385.6|1384.4|1386.5|1385.3|1384.4|1383.2|483
1694015700000|2023-09-06 15:55:00|1385.7|1384.5|1385.4|1384.2|1386.2|1385|1385.2|1384|194
1694016000000|2023-09-06 16:00:00|1384.8|1383.6|1384.8|1383.6|1385.1|1383.9|1384.3|1383.1|400
1694016300000|2023-09-06 16:05:00|1384.7|1383.5|1383.2|1382|1385.1|1383.9|1382.7|1381.5|494
1694016600000|2023-09-06 16:10:00|1383.1|1381.9|1382.8|1381.6|1383.2|1382|1381.8|1380.6|671
1694016900000|2023-09-06 16:15:00|1382.9|1381.7|1382.9|1381.7|1383.4|1382.2|1381.7|1380.5|513
1694017200000|2023-09-06 16:20:00|1382.8|1381.6|1382.8|1381.6|1383|1381.8|1381.7|1380.5|520
1694017500000|2023-09-06 16:25:00|1382.7|1381.5|1384|1382.8|1384.6|1383.4|1382.7|1381.5|669
1694017800000|2023-09-06 16:30:00|1384.1|1382.9|1383.4|1382.2|1384.1|1382.9|1382.6|1381.4|484
1694018100000|2023-09-06 16:35:00|1383.5|1382.3|1383.4|1382.2|1384.1|1382.9|1382.6|1381.4|568
1694018400000|2023-09-06 16:40:00|1383.7|1382.5|1382.2|1381|1384.2|1383|1382.2|1381|278
1694018700000|2023-09-06 16:45:00|1382.4|1381.2|1383.2|1382|1383.4|1382.2|1381.7|1380.5|472
1694019000000|2023-09-06 16:50:00|1383|1381.8|1382.8|1381.6|1383.7|1382.5|1382.6|1381.4|306
1694019300000|2023-09-06 16:55:00|1382.7|1381.5|1381.4|1380.2|1382.8|1381.6|1381.1|1379.9|887
1694019600000|2023-09-06 17:00:00|1381.6|1380.4|1380.1|1378.9|1381.8|1380.6|1379.7|1378.5|574
1694019900000|2023-09-06 17:05:00|1379.9|1378.7|1380.1|1378.9|1381.2|1380|1379.8|1378.6|565
1694020200000|2023-09-06 17:10:00|1380|1378.8|1379.3|1378.1|1380.1|1378.9|1379.1|1377.9|571
1694020500000|2023-09-06 17:15:00|1379.2|1378|1380.3|1379.1|1380.6|1379.4|1379.1|1377.9|589
1694020800000|2023-09-06 17:20:00|1380.4|1379.2|1380.8|1379.6|1381.3|1380.1|1380.3|1379.1|467
1694021100000|2023-09-06 17:25:00|1380.7|1379.5|1380.6|1379.4|1381.1|1379.9|1380.2|1379|422
1694021400000|2023-09-06 17:30:00|1380.5|1379.3|1381.3|1380.1|1381.6|1380.4|1380.5|1379.3|343
1694021700000|2023-09-06 17:35:00|1381.6|1380.4|1382.8|1381.6|1383.4|1382.2|1381.6|1380.4|369
1694022000000|2023-09-06 17:40:00|1383.1|1381.9|1383.5|1382.3|1383.8|1382.6|1383|1381.8|274
1694022300000|2023-09-06 17:45:00|1383.6|1382.4|1384.5|1383.3|1384.7|1383.5|1383.3|1382.1|591
1694022600000|2023-09-06 17:50:00|1384.6|1383.4|1384.8|1383.6|1385.3|1384.1|1384.2|1383|512
1694022900000|2023-09-06 17:55:00|1384.9|1383.7|1385.7|1384.5|1385.7|1384.5|1384.6|1383.4|436
1694023200000|2023-09-06 18:00:00|1385.6|1384.4|1384.7|1383.5|1385.6|1384.4|1384.3|1383.1|715
1694023500000|2023-09-06 18:05:00|1384.5|1383.3|1383.7|1382.5|1384.7|1383.5|1383.6|1382.4|741
1694023800000|2023-09-06 18:10:00|1383.9|1382.7|1384.2|1383|1384.7|1383.5|1383.4|1382.2|2560
1694024100000|2023-09-06 18:15:00|1384.3|1383.1|1383.1|1381.9|1384.5|1383.3|1382.9|1381.7|1093
1694044800000|2023-09-07 00:00:00|1384.7|1383.5|1384.3|1383.1|1386|1384.8|1384|1382.8|296
1694045100000|2023-09-07 00:05:00|1384.2|1383|1383|1381.8|1384.2|1383|1383|1381.8|66
1694045400000|2023-09-07 00:10:00|1382.9|1381.7|1382.8|1381.6|1383.3|1382.1|1382.8|1381.6|88
1694045700000|2023-09-07 00:15:00|1382.7|1381.5|1382.9|1381.7|1383.4|1382.2|1382.6|1381.4|40
1694046000000|2023-09-07 00:20:00|1383|1381.8|1382.5|1381.3|1383|1381.8|1382.5|1381.3|39
1694046300000|2023-09-07 00:25:00|1382.3|1381.1|1382.3|1381.1|1382.8|1381.6|1382.2|1381|63
1694046600000|2023-09-07 00:30:00|1382.4|1381.2|1382.1|1380.9|1382.6|1381.4|1381.9|1380.7|56
1694046900000|2023-09-07 00:35:00|1382.3|1381.1|1382.2|1381|1382.3|1381.1|1381.7|1380.5|80
1694047200000|2023-09-07 00:40:00|1382.1|1380.9|1381.8|1380.6|1382.3|1381.1|1381.4|1380.2|48
1694047500000|2023-09-07 00:45:00|1381.6|1380.4|1381.3|1380.1|1381.8|1380.6|1381.3|1380.1|17
1694047800000|2023-09-07 00:50:00|1381.4|1380.2|1381.9|1380.7|1382.2|1381|1381.3|1380.1|27
1694048100000|2023-09-07 00:55:00|1381.8|1380.6|1381.3|1380.1|1382.2|1381|1381.2|1380|44
1694048400000|2023-09-07 01:00:00|1381.5|1380.3|1380.8|1379.6|1382|1380.8|1379.8|1378.6|166
1694048700000|2023-09-07 01:05:00|1380.7|1379.5|1381.8|1380.6|1382.3|1381.1|1380.7|1379.5|50
1694049000000|2023-09-07 01:10:00|1381.7|1380.5|1382.8|1381.6|1383|1381.8|1381.5|1380.3|61
1694049300000|2023-09-07 01:15:00|1383|1381.8|1383|1381.8|1383.1|1381.9|1382.8|1381.6|71
1694049600000|2023-09-07 01:20:00|1382.9|1381.7|1382.6|1381.4|1383.1|1381.9|1382.3|1381.1|89
1694049900000|2023-09-07 01:25:00|1382.5|1381.3|1382.5|1381.3|1382.5|1381.3|1381.8|1380.6|45
1694050200000|2023-09-07 01:30:00|1382.6|1381.4|1382|1380.8|1383.5|1382.3|1381.8|1380.6|65
1694050500000|2023-09-07 01:35:00|1381.9|1380.7|1381.8|1380.6|1382|1380.8|1381.2|1380|39
1694050800000|2023-09-07 01:40:00|1381.9|1380.7|1382|1380.8|1382.3|1381.1|1381|1379.8|38
1694051100000|2023-09-07 01:45:00|1381.8|1380.6|1381.3|1380.1|1382.2|1381|1381.2|1380|35
1694051400000|2023-09-07 01:50:00|1381.5|1380.3|1382.3|1381.1|1382.3|1381.1|1381.5|1380.3|26
1694051700000|2023-09-07 01:55:00|1382.4|1381.2|1382.5|1381.3|1382.5|1381.3|1382|1380.8|30
1694052000000|2023-09-07 02:00:00|1382.3|1381.1|1382.2|1381|1382.8|1381.6|1381.8|1380.6|89
1694052300000|2023-09-07 02:05:00|1382.3|1381.1|1381.1|1379.9|1382.3|1381.1|1381|1379.8|75
1694052600000|2023-09-07 02:10:00|1381.2|1380|1382|1380.8|1382|1380.8|1381.2|1380|40
1694052900000|2023-09-07 02:15:00|1382.1|1380.9|1382|1380.8|1382.2|1381|1382|1380.8|4
1694053200000|2023-09-07 02:20:00|1382.1|1380.9|1382.5|1381.3|1382.5|1381.3|1382.1|1380.9|15
1694053500000|2023-09-07 02:25:00|1382.6|1381.4|1382.4|1381.2|1382.6|1381.4|1382.2|1381|27
1694053800000|2023-09-07 02:30:00|1381.9|1380.7|1381.5|1380.3|1382|1380.8|1381|1379.8|60
1694054100000|2023-09-07 02:35:00|1381.6|1380.4|1382|1380.8|1382.3|1381.1|1381.6|1380.4|14
1694054400000|2023-09-07 02:40:00|1382.2|1381|1382.2|1381|1382.4|1381.2|1382|1380.8|21
1694054700000|2023-09-07 02:45:00|1382.3|1381.1|1381.5|1380.3|1382.3|1381.1|1381.5|1380.3|2
1694055000000|2023-09-07 02:50:00|1381.6|1380.4|1381.3|1380.1|1381.6|1380.4|1381.2|1380|9
1694055300000|2023-09-07 02:55:00|1381.4|1380.2|1380.9|1379.7|1381.4|1380.2|1380.9|1379.7|100
1694055600000|2023-09-07 03:00:00|1380.8|1379.6|1380.5|1379.3|1381.2|1380|1380.3|1379.1|74
1694055900000|2023-09-07 03:05:00|1380.7|1379.5|1380.5|1379.3|1380.8|1379.6|1380.3|1379.1|17
1694056200000|2023-09-07 03:10:00|1380.3|1379.1|1379.8|1378.6|1380.5|1379.3|1379.7|1378.5|202
1694056500000|2023-09-07 03:15:00|1379.7|1378.5|1380|1378.8|1380.3|1379.1|1379.5|1378.3|33
1694056800000|2023-09-07 03:20:00|1380.2|1379|1380.7|1379.5|1380.7|1379.5|1379.8|1378.6|71
1694057100000|2023-09-07 03:25:00|1380.8|1379.6|1380.6|1379.4|1381.5|1380.3|1380.6|1379.4|30
1694057400000|2023-09-07 03:30:00|1380.7|1379.5|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|2
1694057700000|2023-09-07 03:35:00|1380.8|1379.6|1380.8|1379.6|1381|1379.8|1380.5|1379.3|15
1694058000000|2023-09-07 03:40:00|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|2
1694058300000|2023-09-07 03:45:00|1380.6|1379.4|1380.6|1379.4|1380.7|1379.5|1380.5|1379.3|10
1694058600000|2023-09-07 03:50:00|1380.8|1379.6|1380.5|1379.3|1380.8|1379.6|1380.5|1379.3|4
1694058900000|2023-09-07 03:55:00|1380.7|1379.5|1380.5|1379.3|1380.7|1379.5|1380.5|1379.3|6
1694059200000|2023-09-07 04:00:00|1380.6|1379.4|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|12
1694059500000|2023-09-07 04:05:00|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1380.5|1379.3|20
1694059800000|2023-09-07 04:10:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.5|1379.3|4
1694060100000|2023-09-07 04:15:00|1380.5|1379.3|1380.8|1379.6|1380.8|1379.6|1380.5|1379.3|2
1694060400000|2023-09-07 04:20:00|1380.7|1379.5|1380.7|1379.5|1380.8|1379.6|1380.6|1379.4|6
1694060700000|2023-09-07 04:25:00|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|3
1694061000000|2023-09-07 04:30:00|1380.5|1379.3|1380|1378.8|1380.5|1379.3|1379.5|1378.3|78
1694061300000|2023-09-07 04:35:00|1379.9|1378.7|1380.2|1379|1380.3|1379.1|1379.9|1378.7|21
1694061600000|2023-09-07 04:40:00|1380|1378.8|1380.3|1379.1|1380.3|1379.1|1380|1378.8|11
1694061900000|2023-09-07 04:45:00|1380.2|1379|1380|1378.8|1380.2|1379|1379.8|1378.6|28
1694062200000|2023-09-07 04:50:00|1380.1|1378.9|1380|1378.8|1380.3|1379.1|1379.9|1378.7|29
1694062500000|2023-09-07 04:55:00|1380.1|1378.9|1380|1378.8|1380.2|1379|1379.9|1378.7|11
1694062800000|2023-09-07 05:00:00|1379.9|1378.7|1379.5|1378.3|1380|1378.8|1379.5|1378.3|46
1694063100000|2023-09-07 05:05:00|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|34
1694063400000|2023-09-07 05:10:00|1379.4|1378.2|1379.5|1378.3|1379.7|1378.5|1379.3|1378.1|24
1694063700000|2023-09-07 05:15:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|12
1694064000000|2023-09-07 05:20:00|1379.6|1378.4|1379.9|1378.7|1379.9|1378.7|1379.3|1378.1|56
1694064300000|2023-09-07 05:25:00|1380|1378.8|1379.9|1378.7|1380.1|1378.9|1379.8|1378.6|49
1694064600000|2023-09-07 05:30:00|1379.8|1378.6|1379.5|1378.3|1380.2|1379|1379.2|1378|199
1694064900000|2023-09-07 05:35:00|1379.7|1378.5|1380|1378.8|1380|1378.8|1379.3|1378.1|164
1694065200000|2023-09-07 05:40:00|1379.8|1378.6|1379.8|1378.6|1380.4|1379.2|1379.8|1378.6|78
1694065500000|2023-09-07 05:45:00|1379.6|1378.4|1379.3|1378.1|1379.8|1378.6|1379|1377.8|196
1694065800000|2023-09-07 05:50:00|1379.2|1378|1379.1|1377.9|1379.4|1378.2|1379|1377.8|97
1694066100000|2023-09-07 05:55:00|1379|1377.8|1379.5|1378.3|1379.5|1378.3|1379|1377.8|158
1694066400000|2023-09-07 06:00:00|1379.2|1378|1380|1378.8|1380.3|1379.1|1379.2|1378|49
1694066700000|2023-09-07 06:05:00|1379.9|1378.7|1379.4|1378.2|1380|1378.8|1379.1|1377.9|124
1694067000000|2023-09-07 06:10:00|1379.3|1378.1|1379.8|1378.6|1379.8|1378.6|1379.3|1378.1|24
1694067300000|2023-09-07 06:15:00|1379.7|1378.5|1380|1378.8|1380|1378.8|1379.3|1378.1|21
1694067600000|2023-09-07 06:20:00|1380.1|1378.9|1380.6|1379.4|1380.9|1379.7|1379.7|1378.5|106
1694067900000|2023-09-07 06:25:00|1380.5|1379.3|1380|1378.8|1380.5|1379.3|1380|1378.8|12
1694068200000|2023-09-07 06:30:00|1379.9|1378.7|1379.7|1378.5|1379.9|1378.7|1379.4|1378.2|70
1694068500000|2023-09-07 06:35:00|1379.8|1378.6|1379.4|1378.2|1379.9|1378.7|1379.4|1378.2|20
1694068800000|2023-09-07 06:40:00|1379.3|1378.1|1379.5|1378.3|1379.7|1378.5|1379.3|1378.1|21
1694069100000|2023-09-07 06:45:00|1379.6|1378.4|1379.5|1378.3|1379.7|1378.5|1379.4|1378.2|44
1694069400000|2023-09-07 06:50:00|1379.4|1378.2|1380.2|1379|1380.5|1379.3|1379.4|1378.2|31
1694069700000|2023-09-07 06:55:00|1380.3|1379.1|1380|1378.8|1380.5|1379.3|1379.5|1378.3|44
1694070000000|2023-09-07 07:00:00|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.7|1378.5|53
1694070300000|2023-09-07 07:05:00|1380|1378.8|1380|1378.8|1380.1|1378.9|1379.8|1378.6|4
1694070600000|2023-09-07 07:10:00|1379.9|1378.7|1379.8|1378.6|1380|1378.8|1379.8|1378.6|159
1694070900000|2023-09-07 07:15:00|1379.6|1378.4|1378.4|1377.2|1379.6|1378.4|1378.3|1377.1|221
1694071200000|2023-09-07 07:20:00|1378.5|1377.3|1376.9|1375.7|1378.5|1377.3|1376.6|1375.4|242
1694071500000|2023-09-07 07:25:00|1377|1375.8|1376.3|1375.1|1377|1375.8|1375.9|1374.7|241
1694071800000|2023-09-07 07:30:00|1376.4|1375.2|1375.9|1374.7|1376.5|1375.3|1375.9|1374.7|76
1694072100000|2023-09-07 07:35:00|1376|1374.8|1375.8|1374.6|1376.3|1375.1|1375.8|1374.6|95
1694072400000|2023-09-07 07:40:00|1375.7|1374.5|1376.8|1375.6|1376.8|1375.6|1375.7|1374.5|172
1694072700000|2023-09-07 07:45:00|1376.7|1375.5|1376.3|1375.1|1376.8|1375.6|1376|1374.8|50
1694073000000|2023-09-07 07:50:00|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.8|1374.6|34
1694073300000|2023-09-07 07:55:00|1375.7|1374.5|1376.9|1375.7|1377.1|1375.9|1375.7|1374.5|71
1694073600000|2023-09-07 08:00:00|1377|1375.8|1376|1374.8|1377|1375.8|1375.9|1374.7|100
1694073900000|2023-09-07 08:05:00|1375.8|1374.6|1375|1373.8|1375.8|1374.6|1375|1373.8|221
1694074200000|2023-09-07 08:10:00|1375.1|1373.9|1376.2|1375|1376.5|1375.3|1375.1|1373.9|182
1694074500000|2023-09-07 08:15:00|1376.3|1375.1|1376|1374.8|1376.3|1375.1|1376|1374.8|30
1694074800000|2023-09-07 08:20:00|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376|1374.8|28
1694075100000|2023-09-07 08:25:00|1376.6|1375.4|1376.5|1375.3|1377|1375.8|1376.5|1375.3|39
1694075400000|2023-09-07 08:30:00|1376.3|1375.1|1376|1374.8|1376.5|1375.3|1375.7|1374.5|63
1694075700000|2023-09-07 08:35:00|1375.9|1374.7|1375.8|1374.6|1376.2|1375|1375.7|1374.5|35
1694076000000|2023-09-07 08:40:00|1375.9|1374.7|1375.5|1374.3|1376.1|1374.9|1375.5|1374.3|15
1694076300000|2023-09-07 08:45:00|1375.6|1374.4|1375.7|1374.5|1375.8|1374.6|1375.5|1374.3|57
1694076600000|2023-09-07 08:50:00|1375.6|1374.4|1376.5|1375.3|1376.5|1375.3|1375.6|1374.4|40
1694076900000|2023-09-07 08:55:00|1376.6|1375.4|1377.7|1376.5|1377.7|1376.5|1376.6|1375.4|67
1694077200000|2023-09-07 09:00:00|1377.8|1376.6|1377.7|1376.5|1378|1376.8|1377.5|1376.3|97
1694077500000|2023-09-07 09:05:00|1377.8|1376.6|1377.8|1376.6|1377.9|1376.7|1377.5|1376.3|57
1694077800000|2023-09-07 09:10:00|1377.7|1376.5|1378.1|1376.9|1378.2|1377|1377.4|1376.2|52
1694078100000|2023-09-07 09:15:00|1378.2|1377|1377.4|1376.2|1378.2|1377|1377.4|1376.2|63
1694078400000|2023-09-07 09:20:00|1377.5|1376.3|1376.7|1375.5|1377.6|1376.4|1376.7|1375.5|62
1694078700000|2023-09-07 09:25:00|1376.6|1375.4|1376.1|1374.9|1376.7|1375.5|1376.1|1374.9|82
1694079000000|2023-09-07 09:30:00|1376.2|1375|1375.5|1374.3|1376.2|1375|1375.5|1374.3|38
1694079300000|2023-09-07 09:35:00|1375.4|1374.2|1375|1373.8|1375.4|1374.2|1375|1373.8|49
1694079600000|2023-09-07 09:40:00|1375.1|1373.9|1375.3|1374.1|1375.5|1374.3|1375|1373.8|130
1694079900000|2023-09-07 09:45:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1374.8|1373.6|95
1694080200000|2023-09-07 09:50:00|1375.2|1374|1375.8|1374.6|1375.8|1374.6|1375|1373.8|34
1694080500000|2023-09-07 09:55:00|1376|1374.8|1376.4|1375.2|1376.5|1375.3|1376|1374.8|112
1694080800000|2023-09-07 10:00:00|1376.5|1375.3|1377|1375.8|1377|1375.8|1376.5|1375.3|28
1694081100000|2023-09-07 10:05:00|1376.9|1375.7|1376.9|1375.7|1377|1375.8|1376.5|1375.3|40
1694081400000|2023-09-07 10:10:00|1376.8|1375.6|1377.3|1376.1|1377.5|1376.3|1376.7|1375.5|93
1694081700000|2023-09-07 10:15:00|1377.4|1376.2|1378.2|1377|1378.2|1377|1377.4|1376.2|76
1694082000000|2023-09-07 10:20:00|1378.1|1376.9|1378|1376.8|1378.5|1377.3|1377.9|1376.7|115
1694082300000|2023-09-07 10:25:00|1378.1|1376.9|1378.3|1377.1|1378.5|1377.3|1378|1376.8|65
1694082600000|2023-09-07 10:30:00|1378.2|1377|1377.7|1376.5|1378.2|1377|1377.5|1376.3|58
1694082900000|2023-09-07 10:35:00|1377.8|1376.6|1378.3|1377.1|1378.4|1377.2|1377.7|1376.5|31
1694083200000|2023-09-07 10:40:00|1378.2|1377|1378.2|1377|1378.2|1377|1378|1376.8|18
1694083500000|2023-09-07 10:45:00|1378.1|1376.9|1378.7|1377.5|1378.7|1377.5|1378|1376.8|136
1694083800000|2023-09-07 10:50:00|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.7|1377.5|44
1694084100000|2023-09-07 10:55:00|1379.3|1378.1|1379.7|1378.5|1380|1378.8|1379.1|1377.9|79
1694084400000|2023-09-07 11:00:00|1379.5|1378.3|1379.8|1378.6|1379.9|1378.7|1379.5|1378.3|65
1694084700000|2023-09-07 11:05:00|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.5|1378.3|52
1694085000000|2023-09-07 11:10:00|1379.7|1378.5|1379.5|1378.3|1380.2|1379|1379.5|1378.3|88
1694085300000|2023-09-07 11:15:00|1379.4|1378.2|1379|1377.8|1379.5|1378.3|1379|1377.8|63
1694085600000|2023-09-07 11:20:00|1379.2|1378|1379.2|1378|1379.3|1378.1|1379|1377.8|12
1694085900000|2023-09-07 11:25:00|1379.1|1377.9|1379.3|1378.1|1379.5|1378.3|1379|1377.8|53
1694086200000|2023-09-07 11:30:00|1379.2|1378|1378.8|1377.6|1379.3|1378.1|1378.5|1377.3|51
1694086500000|2023-09-07 11:35:00|1378.7|1377.5|1379.2|1378|1379.3|1378.1|1378.7|1377.5|52
1694086800000|2023-09-07 11:40:00|1379.3|1378.1|1379.5|1378.3|1379.9|1378.7|1379.3|1378.1|62
1694087100000|2023-09-07 11:45:00|1379.4|1378.2|1379.3|1378.1|1379.7|1378.5|1379.2|1378|125
1694087400000|2023-09-07 11:50:00|1379.2|1378|1380|1378.8|1380|1378.8|1379.2|1378|50
1694087700000|2023-09-07 11:55:00|1379.6|1378.4|1380.8|1379.6|1380.8|1379.6|1379.6|1378.4|66
1694088000000|2023-09-07 12:00:00|1380.7|1379.5|1379.7|1378.5|1380.7|1379.5|1379|1377.8|126
1694088300000|2023-09-07 12:05:00|1379.8|1378.6|1380|1378.8|1380.3|1379.1|1379.8|1378.6|45
1694088600000|2023-09-07 12:10:00|1379.8|1378.6|1379.7|1378.5|1379.9|1378.7|1379.5|1378.3|48
1694088900000|2023-09-07 12:15:00|1379.6|1378.4|1380|1378.8|1380|1378.8|1379.5|1378.3|23
1694089200000|2023-09-07 12:20:00|1379.9|1378.7|1381|1379.8|1381.1|1379.9|1379.6|1378.4|142
1694089500000|2023-09-07 12:25:00|1381.1|1379.9|1381|1379.8|1381.5|1380.3|1381|1379.8|128
1694089800000|2023-09-07 12:30:00|1380.9|1379.7|1380.1|1378.9|1381|1379.8|1379.7|1378.5|176
1694090100000|2023-09-07 12:35:00|1380|1378.8|1379.5|1378.3|1380.1|1378.9|1379.3|1378.1|100
1694090400000|2023-09-07 12:40:00|1379.6|1378.4|1379.9|1378.7|1380|1378.8|1379.3|1378.1|73
1694093400000|2023-09-07 13:30:00|1378|1376.8|1375.7|1374.5|1378|1376.8|1372|1370.8|3653
1694093700000|2023-09-07 13:35:00|1375.5|1374.3|1374.8|1373.6|1376.6|1375.4|1373.3|1372.1|1465
1694094000000|2023-09-07 13:40:00|1375|1373.8|1374.9|1373.7|1375.8|1374.6|1374|1372.8|855
1694094300000|2023-09-07 13:45:00|1375.1|1373.9|1374.9|1373.7|1375.9|1374.7|1374.6|1373.4|1008
1694094600000|2023-09-07 13:50:00|1375|1373.8|1373.5|1372.3|1375.4|1374.2|1373.3|1372.1|896
1694094900000|2023-09-07 13:55:00|1373.4|1372.2|1376|1374.8|1376|1374.8|1372.8|1371.6|811
1694095200000|2023-09-07 14:00:00|1376.1|1374.9|1377.3|1376.1|1377.9|1376.7|1375.8|1374.6|1037
1694095500000|2023-09-07 14:05:00|1377.4|1376.2|1376.9|1375.7|1377.9|1376.7|1376.1|1374.9|1054
1694095800000|2023-09-07 14:10:00|1377.1|1375.9|1375.4|1374.2|1377.7|1376.5|1375.4|1374.2|643
1694096100000|2023-09-07 14:15:00|1375.6|1374.4|1376.4|1375.2|1377.4|1376.2|1375.3|1374.1|575
1694096400000|2023-09-07 14:20:00|1376.5|1375.3|1377.1|1375.9|1377.6|1376.4|1376.4|1375.2|753
1694096700000|2023-09-07 14:25:00|1377.3|1376.1|1376.3|1375.1|1378|1376.8|1376.2|1375|620
1694097000000|2023-09-07 14:30:00|1376.2|1375|1376.2|1375|1376.7|1375.5|1375.2|1374|467
1694097300000|2023-09-07 14:35:00|1376.3|1375.1|1375.6|1374.4|1377.9|1376.7|1375.5|1374.3|597
1694097600000|2023-09-07 14:40:00|1375.5|1374.3|1373.2|1372|1376.6|1375.4|1373.2|1372|750
1694097900000|2023-09-07 14:45:00|1373.1|1371.9|1373.5|1372.3|1374.5|1373.3|1373|1371.8|632
1694098200000|2023-09-07 14:50:00|1373.4|1372.2|1373.7|1372.5|1374.2|1373|1372.5|1371.3|768
1694098500000|2023-09-07 14:55:00|1373.9|1372.7|1373.4|1372.2|1374.1|1372.9|1373.2|1372|481
1694098800000|2023-09-07 15:00:00|1373.3|1372.1|1373.5|1372.3|1373.6|1372.4|1372.6|1371.4|605
1694099100000|2023-09-07 15:05:00|1373.6|1372.4|1373.1|1371.9|1374.5|1373.3|1373.1|1371.9|404
1694099400000|2023-09-07 15:10:00|1373.2|1372|1371.6|1370.4|1373.6|1372.4|1371.1|1369.9|1089
1694099700000|2023-09-07 15:15:00|1371.5|1370.3|1372.1|1370.9|1373.5|1372.3|1371.4|1370.2|472
1694100000000|2023-09-07 15:20:00|1372.2|1371|1373.8|1372.6|1373.9|1372.7|1371.9|1370.7|390
1694100300000|2023-09-07 15:25:00|1373.7|1372.5|1372.6|1371.4|1374|1372.8|1372.1|1370.9|267
1694100600000|2023-09-07 15:30:00|1372.4|1371.2|1370.3|1369.1|1372.4|1371.2|1370|1368.8|1094
1694100900000|2023-09-07 15:35:00|1370.2|1369|1371|1369.8|1371.3|1370.1|1369.9|1368.7|804
1694101200000|2023-09-07 15:40:00|1371.1|1369.9|1371.6|1370.4|1372.1|1370.9|1370.6|1369.4|548
1694101500000|2023-09-07 15:45:00|1371.5|1370.3|1370.9|1369.7|1371.6|1370.4|1370.6|1369.4|233
1694101800000|2023-09-07 15:50:00|1371|1369.8|1370.7|1369.5|1371.8|1370.6|1370.3|1369.1|407
1694102100000|2023-09-07 15:55:00|1370.6|1369.4|1370.4|1369.2|1371.5|1370.3|1370|1368.8|521
1694102400000|2023-09-07 16:00:00|1370.3|1369.1|1369.9|1368.7|1370.6|1369.4|1369.6|1368.4|372
1694102700000|2023-09-07 16:05:00|1370|1368.8|1369.3|1368.1|1370.3|1369.1|1369|1367.8|1492
1694103000000|2023-09-07 16:10:00|1369.6|1368.4|1370.1|1368.9|1371|1369.8|1369.5|1368.3|493
1694103300000|2023-09-07 16:15:00|1370.2|1369|1369.8|1368.6|1370.5|1369.3|1369.8|1368.6|491
1694103600000|2023-09-07 16:20:00|1369.9|1368.7|1370.7|1369.5|1370.8|1369.6|1369.4|1368.2|572
1694103900000|2023-09-07 16:25:00|1370.8|1369.6|1372.3|1371.1|1372.9|1371.7|1370.7|1369.5|612
1694104200000|2023-09-07 16:30:00|1372.4|1371.2|1373|1371.8|1373.3|1372.1|1372.3|1371.1|408
1694104500000|2023-09-07 16:35:00|1373.1|1371.9|1373.3|1372.1|1374|1372.8|1373|1371.8|351
1694104800000|2023-09-07 16:40:00|1373.5|1372.3|1373.3|1372.1|1373.6|1372.4|1372.8|1371.6|255
1694105100000|2023-09-07 16:45:00|1373.2|1372|1372.6|1371.4|1373.3|1372.1|1371.9|1370.7|298
1694105400000|2023-09-07 16:50:00|1372.5|1371.3|1372.8|1371.6|1374.3|1373.1|1372|1370.8|291
1694105700000|2023-09-07 16:55:00|1373.1|1371.9|1371.8|1370.6|1373.2|1372|1371.7|1370.5|1192
1694106000000|2023-09-07 17:00:00|1371.9|1370.7|1370|1368.8|1372.3|1371.1|1369.9|1368.7|570
1694106300000|2023-09-07 17:05:00|1369.9|1368.7|1368.5|1367.3|1370|1368.8|1368.2|1367|632
1694106600000|2023-09-07 17:10:00|1368.4|1367.2|1366.6|1365.4|1368.4|1367.2|1366|1364.8|2501
1694106900000|2023-09-07 17:15:00|1366.5|1365.3|1369|1367.8|1369.1|1367.9|1366.3|1365.1|716
1694107200000|2023-09-07 17:20:00|1369.1|1367.9|1370.2|1369|1370.4|1369.2|1368.8|1367.6|360
1694107500000|2023-09-07 17:25:00|1370.1|1368.9|1368.3|1367.1|1370.4|1369.2|1368|1366.8|486
1694107800000|2023-09-07 17:30:00|1368.5|1367.3|1368.5|1367.3|1369.1|1367.9|1368.3|1367.1|430
1694108100000|2023-09-07 17:35:00|1368.4|1367.2|1367.9|1366.7|1368.7|1367.5|1367.8|1366.6|469
1694108400000|2023-09-07 17:40:00|1368.2|1367|1369.1|1367.9|1369.4|1368.2|1368.1|1366.9|266
1694108700000|2023-09-07 17:45:00|1368.9|1367.7|1370.2|1369|1370.5|1369.3|1368.7|1367.5|477
1694109000000|2023-09-07 17:50:00|1370.4|1369.2|1369.4|1368.2|1370.9|1369.7|1369.1|1367.9|904
1694109300000|2023-09-07 17:55:00|1369.3|1368.1|1368.4|1367.2|1369.7|1368.5|1368.3|1367.1|827
1694109600000|2023-09-07 18:00:00|1368.7|1367.5|1369.2|1368|1369.9|1368.7|1368.3|1367.1|941
1694109900000|2023-09-07 18:05:00|1369.3|1368.1|1368.7|1367.5|1369.9|1368.7|1368.7|1367.5|2308
1694110200000|2023-09-07 18:10:00|1368.8|1367.6|1368.3|1367.1|1369.7|1368.5|1368|1366.8|1487
1694110500000|2023-09-07 18:15:00|1368.2|1367|1369.1|1367.9|1369.4|1368.2|1368.2|1367|1179
1694131200000|2023-09-08 00:00:00|1369.6|1368.4|1368.3|1367.1|1370.5|1369.3|1367.8|1366.6|479
1694131500000|2023-09-08 00:05:00|1368.2|1367|1367.7|1366.5|1368.3|1367.1|1367.4|1366.2|140
1694131800000|2023-09-08 00:10:00|1367.6|1366.4|1368.4|1367.2|1368.4|1367.2|1367.6|1366.4|68
1694132100000|2023-09-08 00:15:00|1368.6|1367.4|1367.9|1366.7|1368.6|1367.4|1367.7|1366.5|104
1694132400000|2023-09-08 00:20:00|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.3|1366.1|57
1694132700000|2023-09-08 00:25:00|1367.6|1366.4|1367.1|1365.9|1367.7|1366.5|1366.8|1365.6|353
1694133000000|2023-09-08 00:30:00|1367|1365.8|1367.4|1366.2|1367.4|1366.2|1366.4|1365.2|148
1694133300000|2023-09-08 00:35:00|1367.6|1366.4|1368|1366.8|1368|1366.8|1367.4|1366.2|305
1694133600000|2023-09-08 00:40:00|1367.9|1366.7|1367.9|1366.7|1368|1366.8|1367.8|1366.6|40
1694133900000|2023-09-08 00:45:00|1368|1366.8|1368.4|1367.2|1368.6|1367.4|1367.8|1366.6|31
1694134200000|2023-09-08 00:50:00|1368.5|1367.3|1368.9|1367.7|1369.3|1368.1|1368.5|1367.3|39
1694134500000|2023-09-08 00:55:00|1369.1|1367.9|1368.8|1367.6|1369.8|1368.6|1368.6|1367.4|90
1694134800000|2023-09-08 01:00:00|1368.9|1367.7|1369.2|1368|1369.9|1368.7|1368.1|1366.9|431
1694135100000|2023-09-08 01:05:00|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1368.1|1366.9|323
1694135400000|2023-09-08 01:10:00|1369.5|1368.3|1367.9|1366.7|1369.6|1368.4|1367.9|1366.7|727
1694135700000|2023-09-08 01:15:00|1367.8|1366.6|1366.3|1365.1|1367.8|1366.6|1364.8|1363.6|456
1694136000000|2023-09-08 01:20:00|1366.1|1364.9|1367.1|1365.9|1367.3|1366.1|1366.1|1364.9|94
1694136300000|2023-09-08 01:25:00|1366.9|1365.7|1365.3|1364.1|1366.9|1365.7|1364.9|1363.7|242
1694136600000|2023-09-08 01:30:00|1365|1363.8|1363.7|1362.5|1365.1|1363.9|1363.5|1362.3|345
1694136900000|2023-09-08 01:35:00|1363.8|1362.6|1363|1361.8|1364|1362.8|1362.9|1361.7|190
1694137200000|2023-09-08 01:40:00|1363.1|1361.9|1363.8|1362.6|1364.2|1363|1362.8|1361.6|122
1694137500000|2023-09-08 01:45:00|1363.9|1362.7|1364.1|1362.9|1364.3|1363.1|1363.6|1362.4|69
1694137800000|2023-09-08 01:50:00|1364.2|1363|1364.3|1363.1|1364.5|1363.3|1364.1|1362.9|9
1694138100000|2023-09-08 01:55:00|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1363.6|1362.4|39
1694138400000|2023-09-08 02:00:00|1364.2|1363|1364.1|1362.9|1364.9|1363.7|1364.1|1362.9|31
1694138700000|2023-09-08 02:05:00|1364.3|1363.1|1364.6|1363.4|1364.8|1363.6|1364.3|1363.1|85
1694139000000|2023-09-08 02:10:00|1364.7|1363.5|1365|1363.8|1365.1|1363.9|1364.4|1363.2|24
1694139300000|2023-09-08 02:15:00|1364.9|1363.7|1364.3|1363.1|1365|1363.8|1364.3|1363.1|79
1694139600000|2023-09-08 02:20:00|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|33
1694139900000|2023-09-08 02:25:00|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|34
1694140200000|2023-09-08 02:30:00|1364.8|1363.6|1365.4|1364.2|1365.4|1364.2|1364.5|1363.3|23
1694140500000|2023-09-08 02:35:00|1365.3|1364.1|1365.6|1364.4|1365.9|1364.7|1365.2|1364|65
1694140800000|2023-09-08 02:40:00|1365.5|1364.3|1365.3|1364.1|1365.5|1364.3|1365|1363.8|53
1694141100000|2023-09-08 02:45:00|1365.2|1364|1364.7|1363.5|1365.3|1364.1|1364.6|1363.4|79
1694141400000|2023-09-08 02:50:00|1364.8|1363.6|1365.1|1363.9|1365.9|1364.7|1364.7|1363.5|59
1694141700000|2023-09-08 02:55:00|1365|1363.8|1365|1363.8|1365.4|1364.2|1364.9|1363.7|26
1694142000000|2023-09-08 03:00:00|1364.9|1363.7|1364.9|1363.7|1365.2|1364|1364.9|1363.7|19
1694142300000|2023-09-08 03:05:00|1365|1363.8|1364.4|1363.2|1365|1363.8|1364.4|1363.2|39
1694142600000|2023-09-08 03:10:00|1364.3|1363.1|1364.3|1363.1|1364.6|1363.4|1364.2|1363|132
1694142900000|2023-09-08 03:15:00|1364.5|1363.3|1364.8|1363.6|1364.8|1363.6|1364.2|1363|24
1694143200000|2023-09-08 03:20:00|1364.7|1363.5|1364|1362.8|1364.7|1363.5|1364|1362.8|27
1694143500000|2023-09-08 03:25:00|1364.1|1362.9|1364.2|1363|1364.3|1363.1|1364|1362.8|47
1694143800000|2023-09-08 03:30:00|1364.3|1363.1|1364.2|1363|1364.3|1363.1|1364.1|1362.9|5
1694144100000|2023-09-08 03:35:00|1364.1|1362.9|1364.6|1363.4|1364.7|1363.5|1364.1|1362.9|21
1694144400000|2023-09-08 03:40:00|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.1|1362.9|45
1694144700000|2023-09-08 03:45:00|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|5
1694145000000|2023-09-08 03:50:00|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|6
1694145300000|2023-09-08 03:55:00|1364|1362.8|1364.1|1362.9|1364.2|1363|1364|1362.8|6
1694145600000|2023-09-08 04:00:00|1364.2|1363|1364|1362.8|1364.2|1363|1363.9|1362.7|5
1694145900000|2023-09-08 04:05:00|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1363.9|1362.7|7
1694146200000|2023-09-08 04:10:00|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364|1362.8|12
1694146500000|2023-09-08 04:15:00|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1364|1362.8|12
1694146800000|2023-09-08 04:20:00|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|8
1694147100000|2023-09-08 04:25:00|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|13
1694147400000|2023-09-08 04:30:00|1363.9|1362.7|1363.3|1362.1|1363.9|1362.7|1363.3|1362.1|55
1694147700000|2023-09-08 04:35:00|1363.4|1362.2|1363.4|1362.2|1363.5|1362.3|1363.1|1361.9|52
1694148000000|2023-09-08 04:40:00|1363.3|1362.1|1363.1|1361.9|1363.5|1362.3|1363|1361.8|36
1694148300000|2023-09-08 04:45:00|1363|1361.8|1363.1|1361.9|1363.4|1362.2|1363|1361.8|13
1694148600000|2023-09-08 04:50:00|1363.2|1362|1363.4|1362.2|1363.6|1362.4|1363.1|1361.9|9
1694148900000|2023-09-08 04:55:00|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|33
1694149200000|2023-09-08 05:00:00|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363|1361.8|11
1694149500000|2023-09-08 05:05:00|1363|1361.8|1363.1|1361.9|1363.6|1362.4|1363|1361.8|32
1694149800000|2023-09-08 05:10:00|||||||||6
1694150100000|2023-09-08 05:15:00|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|34
1694150400000|2023-09-08 05:20:00|1362.8|1361.6|1362.9|1361.7|1363.1|1361.9|1362.6|1361.4|122
1694150700000|2023-09-08 05:25:00|1362.8|1361.6|1362|1360.8|1362.9|1361.7|1361.9|1360.7|87
1694151000000|2023-09-08 05:30:00|1362.1|1360.9|1362.4|1361.2|1363.1|1361.9|1362|1360.8|124
1694151300000|2023-09-08 05:35:00|1362.3|1361.1|1362.5|1361.3|1362.7|1361.5|1362.1|1360.9|54
1694151600000|2023-09-08 05:40:00|1362.6|1361.4|1363|1361.8|1363.4|1362.2|1362.4|1361.2|25
1694151900000|2023-09-08 05:45:00|1363.1|1361.9|1363.2|1362|1363.5|1362.3|1363|1361.8|59
1694152200000|2023-09-08 05:50:00|1363.1|1361.9|1363.9|1362.7|1364|1362.8|1362.9|1361.7|57
1694152500000|2023-09-08 05:55:00|1363.7|1362.5|1364.9|1363.7|1365|1363.8|1363.6|1362.4|113
1694152800000|2023-09-08 06:00:00|1364.8|1363.6|1365.1|1363.9|1365.1|1363.9|1364.4|1363.2|50
1694153100000|2023-09-08 06:05:00|1365|1363.8|1365.5|1364.3|1365.9|1364.7|1364.6|1363.4|144
1694153400000|2023-09-08 06:10:00|1365.6|1364.4|1366.5|1365.3|1366.5|1365.3|1365.5|1364.3|82
1694153700000|2023-09-08 06:15:00|1366.4|1365.2|1366.2|1365|1366.4|1365.2|1365.6|1364.4|149
1694154000000|2023-09-08 06:20:00|1366.3|1365.1|1365.1|1363.9|1366.3|1365.1|1365|1363.8|212
1694154300000|2023-09-08 06:25:00|1364.9|1363.7|1364.7|1363.5|1365|1363.8|1364.4|1363.2|68
1694154600000|2023-09-08 06:30:00|1364.6|1363.4|1364.9|1363.7|1365.6|1364.4|1364.3|1363.1|82
1694154900000|2023-09-08 06:35:00|1364.8|1363.6|1366|1364.8|1366.4|1365.2|1364.8|1363.6|132
1694155200000|2023-09-08 06:40:00|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365|1363.8|129
1694155500000|2023-09-08 06:45:00|1366|1364.8|1366|1364.8|1366.2|1365|1365.8|1364.6|40
1694155800000|2023-09-08 06:50:00|1366.1|1364.9|1365.1|1363.9|1366.1|1364.9|1365.1|1363.9|67
1694156100000|2023-09-08 06:55:00|1364.9|1363.7|1365.1|1363.9|1365.5|1364.3|1364.6|1363.4|97
1694156400000|2023-09-08 07:00:00|1365|1363.8|1365.5|1364.3|1365.5|1364.3|1364.7|1363.5|22
1694156700000|2023-09-08 07:05:00|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365|1363.8|5
1694157000000|2023-09-08 07:10:00|1365.1|1363.9|1365.7|1364.5|1366|1364.8|1365|1363.8|66
1694157300000|2023-09-08 07:15:00|1365.8|1364.6|1366.5|1365.3|1366.5|1365.3|1365.6|1364.4|42
1694157600000|2023-09-08 07:20:00|1366.3|1365.1|1366|1364.8|1366.5|1365.3|1366|1364.8|40
1694157900000|2023-09-08 07:25:00|1366.2|1365|1365|1363.8|1366.2|1365|1365|1363.8|22
1694158200000|2023-09-08 07:30:00|1365.1|1363.9|1364.8|1363.6|1365.1|1363.9|1364.8|1363.6|11
1694158500000|2023-09-08 07:35:00|1364.9|1363.7|1365.7|1364.5|1365.8|1364.6|1364.9|1363.7|15
1694158800000|2023-09-08 07:40:00|1365.8|1364.6|1365.5|1364.3|1366.1|1364.9|1365.4|1364.2|26
1694159100000|2023-09-08 07:45:00|1365.6|1364.4|1366|1364.8|1366.4|1365.2|1365.5|1364.3|70
1694159400000|2023-09-08 07:50:00|1366.2|1365|1366.4|1365.2|1366.6|1365.4|1366.2|1365|31
1694159700000|2023-09-08 07:55:00|1366.3|1365.1|1366.5|1365.3|1366.9|1365.7|1366.3|1365.1|44
1694160000000|2023-09-08 08:00:00|1366.6|1365.4|1366.6|1365.4|1366.9|1365.7|1366.3|1365.1|44
1694160300000|2023-09-08 08:05:00|1366.5|1365.3|1366.8|1365.6|1367.1|1365.9|1366.4|1365.2|23
1694160600000|2023-09-08 08:10:00|1366.9|1365.7|1367.1|1365.9|1367.3|1366.1|1366.8|1365.6|55
1694160900000|2023-09-08 08:15:00|1366.8|1365.6|1366.6|1365.4|1367.1|1365.9|1366.3|1365.1|87
1694161200000|2023-09-08 08:20:00|1366.4|1365.2|1366.8|1365.6|1367.1|1365.9|1366.3|1365.1|86
1694161500000|2023-09-08 08:25:00|1366.9|1365.7|1366.8|1365.6|1367.3|1366.1|1366.3|1365.1|76
1694161800000|2023-09-08 08:30:00|1366.9|1365.7|1367.1|1365.9|1367.2|1366|1366.7|1365.5|87
1694162100000|2023-09-08 08:35:00|1367|1365.8|1367.3|1366.1|1367.3|1366.1|1366.8|1365.6|68
1694162400000|2023-09-08 08:40:00|1367.2|1366|1367.1|1365.9|1367.3|1366.1|1367.1|1365.9|9
1694162700000|2023-09-08 08:45:00|1367.3|1366.1|1365.6|1364.4|1367.4|1366.2|1365.3|1364.1|324
1694163000000|2023-09-08 08:50:00|1365.4|1364.2|1365.1|1363.9|1365.8|1364.6|1364.8|1363.6|63
1694163300000|2023-09-08 08:55:00|1365.2|1364|1364.8|1363.6|1365.2|1364|1364.8|1363.6|33
1694163600000|2023-09-08 09:00:00|1364.7|1363.5|1364.3|1363.1|1364.7|1363.5|1363.7|1362.5|134
1694163900000|2023-09-08 09:05:00|1364.1|1362.9|1363.6|1362.4|1364.3|1363.1|1363.5|1362.3|81
1694164200000|2023-09-08 09:10:00|1363.7|1362.5|1364|1362.8|1364.1|1362.9|1363.7|1362.5|32
1694164500000|2023-09-08 09:15:00|1363.9|1362.7|1365.3|1364.1|1365.3|1364.1|1363.9|1362.7|52
1694164800000|2023-09-08 09:20:00|1365.1|1363.9|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|40
1694165100000|2023-09-08 09:25:00|1365.5|1364.3|1365.2|1364|1365.6|1364.4|1365.2|1364|81
1694165400000|2023-09-08 09:30:00|1365.1|1363.9|1365.4|1364.2|1365.6|1364.4|1364.9|1363.7|26
1694165700000|2023-09-08 09:35:00|1365.3|1364.1|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|14
1694166000000|2023-09-08 09:40:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.4|1364.2|26
1694166300000|2023-09-08 09:45:00|1365.8|1364.6|1365.1|1363.9|1365.8|1364.6|1364.8|1363.6|86
1694166600000|2023-09-08 09:50:00|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.1|1363.9|11
1694166900000|2023-09-08 09:55:00|1365.2|1364|1365.3|1364.1|1365.8|1364.6|1365.1|1363.9|37
1694167200000|2023-09-08 10:00:00|1365.4|1364.2|1365.6|1364.4|1365.8|1364.6|1365.4|1364.2|30
1694167500000|2023-09-08 10:05:00|1365.5|1364.3|1365.8|1364.6|1365.8|1364.6|1365.4|1364.2|58
1694167800000|2023-09-08 10:10:00|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|44
1694168100000|2023-09-08 10:15:00|1365.9|1364.7|1365.9|1364.7|1366.1|1364.9|1365.8|1364.6|26
1694168400000|2023-09-08 10:20:00|1365.8|1364.6|1366.8|1365.6|1366.9|1365.7|1365.8|1364.6|58
1694168700000|2023-09-08 10:25:00|1366.7|1365.5|1366.3|1365.1|1367.1|1365.9|1365.9|1364.7|63
1694169000000|2023-09-08 10:30:00|1366.1|1364.9|1366.8|1365.6|1366.9|1365.7|1366.1|1364.9|38
1694169300000|2023-09-08 10:35:00|1366.9|1365.7|1366.8|1365.6|1367.1|1365.9|1366.7|1365.5|32
1694169600000|2023-09-08 10:40:00|1366.9|1365.7|1367.3|1366.1|1367.6|1366.4|1366.6|1365.4|67
1694169900000|2023-09-08 10:45:00|1367.1|1365.9|1367.6|1366.4|1368.3|1367.1|1367.1|1365.9|154
1694170200000|2023-09-08 10:50:00|1367.4|1366.2|1367.2|1366|1367.6|1366.4|1367.1|1365.9|42
1694170500000|2023-09-08 10:55:00|1367.3|1366.1|1367.6|1366.4|1367.6|1366.4|1367.2|1366|27
1694170800000|2023-09-08 11:00:00|1367.7|1366.5|1368.3|1367.1|1368.5|1367.3|1367.4|1366.2|143
1694171100000|2023-09-08 11:05:00|1368.1|1366.9|1368.6|1367.4|1368.8|1367.6|1368.1|1366.9|53
1694171400000|2023-09-08 11:10:00|1368.5|1367.3|1368.6|1367.4|1369.1|1367.9|1368.4|1367.2|69
1694171700000|2023-09-08 11:15:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.4|1367.2|39
1694172000000|2023-09-08 11:20:00|1368.9|1367.7|1369.3|1368.1|1369.6|1368.4|1368.8|1367.6|61
1694172300000|2023-09-08 11:25:00|1369.4|1368.2|1369.6|1368.4|1369.8|1368.6|1369.3|1368.1|38
1694172600000|2023-09-08 11:30:00|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.1|1367.9|40
1694172900000|2023-09-08 11:35:00|1369.4|1368.2|1369.3|1368.1|1369.6|1368.4|1369.1|1367.9|34
1694173200000|2023-09-08 11:40:00|1369.4|1368.2|1369.1|1367.9|1369.6|1368.4|1368.9|1367.7|46
1694173500000|2023-09-08 11:45:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1368.9|1367.7|31
1694173800000|2023-09-08 11:50:00|1369.2|1368|1368.9|1367.7|1369.2|1368|1368.6|1367.4|44
1694174100000|2023-09-08 11:55:00|1369|1367.8|1368.6|1367.4|1369.1|1367.9|1368.5|1367.3|89
1694174400000|2023-09-08 12:00:00|1368.8|1367.6|1368.9|1367.7|1369.1|1367.9|1368.4|1367.2|67
1694174700000|2023-09-08 12:05:00|1369.1|1367.9|1368.3|1367.1|1369.1|1367.9|1368.2|1367|183
1694175000000|2023-09-08 12:10:00|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1367.8|1366.6|57
1694175300000|2023-09-08 12:15:00|1368.3|1367.1|1369.5|1368.3|1369.8|1368.6|1368.3|1367.1|133
1694175600000|2023-09-08 12:20:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1368.8|1367.6|52
1694175900000|2023-09-08 12:25:00|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.5|1368.3|193
1694176200000|2023-09-08 12:30:00|1369.6|1368.4|1370.8|1369.6|1370.9|1369.7|1369.6|1368.4|422
1694176500000|2023-09-08 12:35:00|1370.7|1369.5|1370.8|1369.6|1371.1|1369.9|1370.4|1369.2|187
1694176800000|2023-09-08 12:40:00|1370.9|1369.7|1370|1368.8|1371|1369.8|1369.8|1368.6|296
1694179800000|2023-09-08 13:30:00|1370.7|1369.5|1365.2|1364|1370.8|1369.6|1362.1|1360.9|4468
1694180100000|2023-09-08 13:35:00|1365.1|1363.9|1365.7|1364.5|1367.4|1366.2|1364.3|1363.1|1487
1694180400000|2023-09-08 13:40:00|1365.9|1364.7|1364.4|1363.2|1366.2|1365|1364.3|1363.1|714
1694180700000|2023-09-08 13:45:00|1364.3|1363.1|1366.9|1365.7|1367.2|1366|1363.9|1362.7|1250
1694181000000|2023-09-08 13:50:00|1367|1365.8|1366.3|1365.1|1368.5|1367.3|1365.8|1364.6|1241
1694181300000|2023-09-08 13:55:00|1366.4|1365.2|1367.2|1366|1368.2|1367|1365.8|1364.6|577
1694181600000|2023-09-08 14:00:00|1367.3|1366.1|1366.1|1364.9|1367.7|1366.5|1365.7|1364.5|663
1694181900000|2023-09-08 14:05:00|1366.2|1365|1367|1365.8|1369|1367.8|1365.5|1364.3|1113
1694182200000|2023-09-08 14:10:00|1367.1|1365.9|1366.1|1364.9|1367.8|1366.6|1366|1364.8|506
1694182500000|2023-09-08 14:15:00|1366|1364.8|1366.9|1365.7|1367.2|1366|1365.3|1364.1|559
1694182800000|2023-09-08 14:20:00|1367.1|1365.9|1368.8|1367.6|1369.1|1367.9|1366.5|1365.3|485
1694183100000|2023-09-08 14:25:00|1369|1367.8|1368.4|1367.2|1369.4|1368.2|1368.1|1366.9|965
1694183400000|2023-09-08 14:30:00|1368.5|1367.3|1369.6|1368.4|1369.9|1368.7|1367.9|1366.7|883
1694183700000|2023-09-08 14:35:00|1369.7|1368.5|1368.4|1367.2|1370.4|1369.2|1368.1|1366.9|1039
1694184000000|2023-09-08 14:40:00|1368.6|1367.4|1368.9|1367.7|1369.4|1368.2|1368.4|1367.2|248
1694184300000|2023-09-08 14:45:00|1368.8|1367.6|1369.6|1368.4|1369.7|1368.5|1367.6|1366.4|469
1694184600000|2023-09-08 14:50:00|1369.7|1368.5|1371.9|1370.7|1372.8|1371.6|1369.7|1368.5|1251
1694184900000|2023-09-08 14:55:00|1372|1370.8|1370.9|1369.7|1372.3|1371.1|1370.4|1369.2|684
1694185200000|2023-09-08 15:00:00|1371|1369.8|1370.4|1369.2|1371.5|1370.3|1370.1|1368.9|532
1694185500000|2023-09-08 15:05:00|1370.3|1369.1|1369.9|1368.7|1370.9|1369.7|1368.8|1367.6|476
1694185800000|2023-09-08 15:10:00|1370.1|1368.9|1370.9|1369.7|1371.5|1370.3|1370|1368.8|314
1694186100000|2023-09-08 15:15:00|1371|1369.8|1371.1|1369.9|1371.5|1370.3|1370.6|1369.4|270
1694186400000|2023-09-08 15:20:00|1371.2|1370|1372.6|1371.4|1372.8|1371.6|1370.8|1369.6|526
1694186700000|2023-09-08 15:25:00|1372.7|1371.5|1372.1|1370.9|1373|1371.8|1371.8|1370.6|503
1694187000000|2023-09-08 15:30:00|1372.2|1371|1370.9|1369.7|1372.7|1371.5|1370.4|1369.2|411
1694187300000|2023-09-08 15:35:00|1370.8|1369.6|1369.2|1368|1371.2|1370|1369.2|1368|601
1694187600000|2023-09-08 15:40:00|1369.3|1368.1|1368.8|1367.6|1369.4|1368.2|1367.9|1366.7|686
1694187900000|2023-09-08 15:45:00|1368.6|1367.4|1368.6|1367.4|1369.2|1368|1368.3|1367.1|377
1694188200000|2023-09-08 15:50:00|1368.7|1367.5|1369.6|1368.4|1369.7|1368.5|1367.9|1366.7|395
1694188500000|2023-09-08 15:55:00|1369.5|1368.3|1370.7|1369.5|1370.7|1369.5|1369.4|1368.2|287
1694188800000|2023-09-08 16:00:00|1370.6|1369.4|1370.3|1369.1|1371.2|1370|1370.2|1369|258
1694189100000|2023-09-08 16:05:00|1370.4|1369.2|1370.4|1369.2|1371.2|1370|1369.9|1368.7|274
1694189400000|2023-09-08 16:10:00|1370.3|1369.1|1369.9|1368.7|1370.6|1369.4|1369.1|1367.9|283
1694189700000|2023-09-08 16:15:00|1370.2|1369|1369.8|1368.6|1370.8|1369.6|1369.8|1368.6|508
1694190000000|2023-09-08 16:20:00|1369.9|1368.7|1369.7|1368.5|1370.8|1369.6|1369.5|1368.3|278
1694190300000|2023-09-08 16:25:00|1369.8|1368.6|1369.6|1368.4|1370.1|1368.9|1369.3|1368.1|353
1694190600000|2023-09-08 16:30:00|1369.3|1368.1|1370.2|1369|1370.8|1369.6|1368.9|1367.7|835
1694190900000|2023-09-08 16:35:00|1370.1|1368.9|1371|1369.8|1371.3|1370.1|1370|1368.8|314
1694191200000|2023-09-08 16:40:00|1370.8|1369.6|1371.1|1369.9|1371.9|1370.7|1370.8|1369.6|911
1694191500000|2023-09-08 16:45:00|1371.2|1370|1371.6|1370.4|1372.1|1370.9|1370.8|1369.6|259
1694191800000|2023-09-08 16:50:00|1371.7|1370.5|1370|1368.8|1371.7|1370.5|1370|1368.8|360
1694192100000|2023-09-08 16:55:00|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1368.4|1367.2|1730
1694192400000|2023-09-08 17:00:00|1370|1368.8|1369.9|1368.7|1370.5|1369.3|1369.4|1368.2|376
1694192700000|2023-09-08 17:05:00|1370|1368.8|1370.2|1369|1370.5|1369.3|1369.4|1368.2|242
1694193000000|2023-09-08 17:10:00|1369.9|1368.7|1371.4|1370.2|1371.7|1370.5|1369.9|1368.7|327
1694193300000|2023-09-08 17:15:00|1371.5|1370.3|1372.7|1371.5|1372.7|1371.5|1371.2|1370|468
1694193600000|2023-09-08 17:20:00|1373|1371.8|1371.9|1370.7|1373|1371.8|1371.6|1370.4|535
1694193900000|2023-09-08 17:25:00|1372.1|1370.9|1372.7|1371.5|1372.8|1371.6|1371.9|1370.7|224
1694194200000|2023-09-08 17:30:00|1372.8|1371.6|1372.2|1371|1373|1371.8|1371.9|1370.7|431
1694194500000|2023-09-08 17:35:00|1372.1|1370.9|1372.6|1371.4|1373|1371.8|1372.1|1370.9|299
1694194800000|2023-09-08 17:40:00|1372.7|1371.5|1372|1370.8|1373.3|1372.1|1371.9|1370.7|457
1694195100000|2023-09-08 17:45:00|1372.2|1371|1373.1|1371.9|1373.2|1372|1372.2|1371|341
1694195400000|2023-09-08 17:50:00|1373.3|1372.1|1372.6|1371.4|1373.6|1372.4|1371.9|1370.7|751
1694195700000|2023-09-08 17:55:00|1372.7|1371.5|1374|1372.8|1374.2|1373|1372.7|1371.5|570
1694196000000|2023-09-08 18:00:00|1374.1|1372.9|1372.9|1371.7|1374.2|1373|1372.7|1371.5|906
1694196300000|2023-09-08 18:05:00|1373|1371.8|1372.6|1371.4|1373.3|1372.1|1372.4|1371.2|574
1694196600000|2023-09-08 18:10:00|1372.7|1371.5|1372.7|1371.5|1373.4|1372.2|1372.5|1371.3|1760
1694196900000|2023-09-08 18:15:00|1372.8|1371.6|1373.4|1372.2|1373.4|1372.2|1371.4|1370.2|1570
1694390400000|2023-09-11 00:00:00|1372.5|1371.3|1375.4|1374.2|1376.2|1375|1371.9|1370.7|609
1694390700000|2023-09-11 00:05:00|1375.2|1374|1374.4|1373.2|1375.9|1374.7|1373.7|1372.5|104
1694391000000|2023-09-11 00:10:00|1374.6|1373.4|1374.6|1373.4|1375.2|1374|1374|1372.8|60
1694391300000|2023-09-11 00:15:00|1374.5|1373.3|1374.7|1373.5|1374.9|1373.7|1374.4|1373.2|29
1694391600000|2023-09-11 00:20:00|1374.6|1373.4|1375.4|1374.2|1375.4|1374.2|1374.4|1373.2|20
1694391900000|2023-09-11 00:25:00|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.2|1374|11
1694392200000|2023-09-11 00:30:00|1375.5|1374.3|1375.5|1374.3|1375.7|1374.5|1375.4|1374.2|19
1694392500000|2023-09-11 00:35:00|1375.4|1374.2|1375.9|1374.7|1376.3|1375.1|1375.4|1374.2|116
1694392800000|2023-09-11 00:40:00|1376.1|1374.9|1375.9|1374.7|1376.2|1375|1375.9|1374.7|40
1694393100000|2023-09-11 00:45:00|1376|1374.8|1376.4|1375.2|1376.6|1375.4|1375.9|1374.7|75
1694393400000|2023-09-11 00:50:00|1376.5|1375.3|1376.4|1375.2|1376.6|1375.4|1376.2|1375|30
1694393700000|2023-09-11 00:55:00|1376.3|1375.1|1376.6|1375.4|1377.2|1376|1376.2|1375|84
1694394000000|2023-09-11 01:00:00|1376.5|1375.3|1379.1|1377.9|1379.2|1378|1376|1374.8|639
1694394300000|2023-09-11 01:05:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1377.6|1376.4|160
1694394600000|2023-09-11 01:10:00|1379.2|1378|1377.9|1376.7|1379.2|1378|1377.5|1376.3|47
1694394900000|2023-09-11 01:15:00|1377.8|1376.6|1377.2|1376|1378.3|1377.1|1377|1375.8|60
1694395200000|2023-09-11 01:20:00|1377.1|1375.9|1375.4|1374.2|1377.3|1376.1|1375.4|1374.2|109
1694395500000|2023-09-11 01:25:00|1375.5|1374.3|1375.9|1374.7|1376.2|1375|1374.7|1373.5|74
1694395800000|2023-09-11 01:30:00|1376|1374.8|1375.9|1374.7|1376.8|1375.6|1375.4|1374.2|78
1694396100000|2023-09-11 01:35:00|1375.8|1374.6|1376.4|1375.2|1376.9|1375.7|1374.9|1373.7|47
1694396400000|2023-09-11 01:40:00|1376.6|1375.4|1376.4|1375.2|1377.3|1376.1|1376.1|1374.9|72
1694396700000|2023-09-11 01:45:00|1376.3|1375.1|1376.9|1375.7|1377.2|1376|1375.9|1374.7|55
1694397000000|2023-09-11 01:50:00|1377|1375.8|1376|1374.8|1377|1375.8|1376|1374.8|41
1694397300000|2023-09-11 01:55:00|1376.3|1375.1|1376.7|1375.5|1376.8|1375.6|1376|1374.8|22
1694397600000|2023-09-11 02:00:00|1376.6|1375.4|1377.2|1376|1377.7|1376.5|1376.4|1375.2|19
1694397900000|2023-09-11 02:05:00|1377.3|1376.1|1377.2|1376|1377.4|1376.2|1376.9|1375.7|36
1694398200000|2023-09-11 02:10:00|1377.4|1376.2|1377.2|1376|1377.9|1376.7|1377.1|1375.9|53
1694398500000|2023-09-11 02:15:00|1377.1|1375.9|1377.8|1376.6|1377.9|1376.7|1377.1|1375.9|15
1694398800000|2023-09-11 02:20:00|1377.9|1376.7|1377.6|1376.4|1377.9|1376.7|1377.3|1376.1|24
1694399100000|2023-09-11 02:25:00|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|23
1694399400000|2023-09-11 02:30:00|1378|1376.8|1377.7|1376.5|1378.2|1377|1377.7|1376.5|36
1694399700000|2023-09-11 02:35:00|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.4|1376.2|13
1694400000000|2023-09-11 02:40:00|1377.7|1376.5|1377.9|1376.7|1378.4|1377.2|1377.6|1376.4|162
1694400300000|2023-09-11 02:45:00|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.3|1376.1|48
1694400600000|2023-09-11 02:50:00|1378|1376.8|1378.9|1377.7|1378.9|1377.7|1378|1376.8|41
1694400900000|2023-09-11 02:55:00|1379.1|1377.9|1379.2|1378|1379.4|1378.2|1378.9|1377.7|152
1694401200000|2023-09-11 03:00:00|1378.9|1377.7|1378.7|1377.5|1379.4|1378.2|1378.7|1377.5|37
1694401500000|2023-09-11 03:05:00|1378.6|1377.4|1378.7|1377.5|1378.9|1377.7|1378.4|1377.2|16
1694401800000|2023-09-11 03:10:00|1378.6|1377.4|1378.7|1377.5|1379.1|1377.9|1378.4|1377.2|25
1694402100000|2023-09-11 03:15:00|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|3
1694402400000|2023-09-11 03:20:00|1378.4|1377.2|1378.9|1377.7|1378.9|1377.7|1378.1|1376.9|80
1694402700000|2023-09-11 03:25:00|1379|1377.8|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|40
1694403000000|2023-09-11 03:30:00|1379.3|1378.1|1379.2|1378|1379.4|1378.2|1379.2|1378|2
1694403300000|2023-09-11 03:35:00|1379.3|1378.1|1379.2|1378|1379.4|1378.2|1379.2|1378|22
1694403600000|2023-09-11 03:40:00|1379.1|1377.9|1378.7|1377.5|1379.2|1378|1378.6|1377.4|23
1694403900000|2023-09-11 03:45:00|1378.6|1377.4|1378.7|1377.5|1378.8|1377.6|1378.5|1377.3|4
1694404200000|2023-09-11 03:50:00|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378|1376.8|26
1694404500000|2023-09-11 03:55:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1377.9|1376.7|2
1694404800000|2023-09-11 04:00:00|1378.1|1376.9|1378.4|1377.2|1378.4|1377.2|1378.1|1376.9|5
1694405100000|2023-09-11 04:05:00|1378.3|1377.1|1378.8|1377.6|1378.8|1377.6|1378.2|1377|14
1694405400000|2023-09-11 04:10:00|1378.7|1377.5|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|7
1694405700000|2023-09-11 04:15:00|1378.8|1377.6|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|5
1694406000000|2023-09-11 04:20:00|1378.8|1377.6|1378.8|1377.6|1379|1377.8|1378.7|1377.5|24
1694406300000|2023-09-11 04:25:00|1378.9|1377.7|1379|1377.8|1379.1|1377.9|1378.8|1377.6|17
1694406600000|2023-09-11 04:30:00|1379.1|1377.9|1378.2|1377|1379.1|1377.9|1377.6|1376.4|82
1694406900000|2023-09-11 04:35:00|1378.3|1377.1|1378.4|1377.2|1378.7|1377.5|1378.2|1377|20
1694407200000|2023-09-11 04:40:00|1378.6|1377.4|1378.2|1377|1378.6|1377.4|1378.2|1377|21
1694407500000|2023-09-11 04:45:00|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.2|1377|19
1694407800000|2023-09-11 04:50:00|1378.7|1377.5|1378.5|1377.3|1378.9|1377.7|1378.4|1377.2|31
1694408100000|2023-09-11 04:55:00|1378.6|1377.4|1378.7|1377.5|1378.9|1377.7|1378.6|1377.4|3
1694408400000|2023-09-11 05:00:00|1378.6|1377.4|1378.9|1377.7|1379.1|1377.9|1378.6|1377.4|50
1694408700000|2023-09-11 05:05:00|1378.7|1377.5|1379.2|1378|1379.2|1378|1378.7|1377.5|54
1694409000000|2023-09-11 05:10:00|1379.1|1377.9|1379|1377.8|1379.2|1378|1378.7|1377.5|36
1694409300000|2023-09-11 05:15:00|1379.1|1377.9|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|12
1694409600000|2023-09-11 05:20:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|48
1694409900000|2023-09-11 05:25:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.1|1377.9|35
1694410200000|2023-09-11 05:30:00|1379.7|1378.5|1379.2|1378|1379.7|1378.5|1378.3|1377.1|294
1694410500000|2023-09-11 05:35:00|1379.1|1377.9|1379|1377.8|1379.2|1378|1378.3|1377.1|69
1694410800000|2023-09-11 05:40:00|1378.9|1377.7|1378.2|1377|1378.9|1377.7|1377.5|1376.3|51
1694411100000|2023-09-11 05:45:00|1378|1376.8|1377.9|1376.7|1378.5|1377.3|1377.8|1376.6|48
1694411400000|2023-09-11 05:50:00|1377.8|1376.6|1377|1375.8|1378|1376.8|1377|1375.8|50
1694411700000|2023-09-11 05:55:00|1377.2|1376|1376.5|1375.3|1377.3|1376.1|1376.5|1375.3|72
1694412000000|2023-09-11 06:00:00|1376.7|1375.5|1376.2|1375|1376.7|1375.5|1375.6|1374.4|51
1694412300000|2023-09-11 06:05:00|1376.3|1375.1|1375.7|1374.5|1376.5|1375.3|1375.7|1374.5|25
1694412600000|2023-09-11 06:10:00|1375.8|1374.6|1375.7|1374.5|1376.1|1374.9|1375.7|1374.5|16
1694412900000|2023-09-11 06:15:00|1375.8|1374.6|1376.2|1375|1376.2|1375|1375.6|1374.4|26
1694413200000|2023-09-11 06:20:00|1376.3|1375.1|1376.4|1375.2|1376.8|1375.6|1376|1374.8|46
1694413500000|2023-09-11 06:25:00|1376.3|1375.1|1376.5|1375.3|1376.6|1375.4|1375.7|1374.5|78
1694413800000|2023-09-11 06:30:00|1376.3|1375.1|1376.2|1375|1376.5|1375.3|1375.9|1374.7|28
1694414100000|2023-09-11 06:35:00|1376.3|1375.1|1376|1374.8|1376.3|1375.1|1376|1374.8|10
1694414400000|2023-09-11 06:40:00|1375.7|1374.5|1376.2|1375|1376.2|1375|1375.5|1374.3|54
1694414700000|2023-09-11 06:45:00|1376|1374.8|1376|1374.8|1376.2|1375|1375.7|1374.5|10
1694415000000|2023-09-11 06:50:00|1376.1|1374.9|1376.5|1375.3|1376.7|1375.5|1376|1374.8|30
1694415300000|2023-09-11 06:55:00|1376.4|1375.2|1376.5|1375.3|1376.8|1375.6|1376|1374.8|115
1694415600000|2023-09-11 07:00:00|1376.3|1375.1|1376.8|1375.6|1377.2|1376|1376.2|1375|85
1694415900000|2023-09-11 07:05:00|1376.9|1375.7|1377.1|1375.9|1377.5|1376.3|1376.7|1375.5|83
1694416200000|2023-09-11 07:10:00|1377.2|1376|1377.3|1376.1|1377.4|1376.2|1377|1375.8|53
1694416500000|2023-09-11 07:15:00|1377.4|1376.2|1377.5|1376.3|1377.7|1376.5|1377.3|1376.1|41
1694416800000|2023-09-11 07:20:00|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377|1375.8|35
1694417100000|2023-09-11 07:25:00|1377.3|1376.1|1377.7|1376.5|1377.7|1376.5|1377.3|1376.1|45
1694417400000|2023-09-11 07:30:00|1377.8|1376.6|1377.7|1376.5|1378|1376.8|1377.5|1376.3|52
1694417700000|2023-09-11 07:35:00|1377.8|1376.6|1378.1|1376.9|1378.2|1377|1377.7|1376.5|61
1694418000000|2023-09-11 07:40:00|1378|1376.8|1378|1376.8|1378.1|1376.9|1377.5|1376.3|59
1694418300000|2023-09-11 07:45:00|1378.2|1377|1377.7|1376.5|1378.3|1377.1|1377.7|1376.5|31
1694418600000|2023-09-11 07:50:00|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.5|1376.3|10
1694418900000|2023-09-11 07:55:00|1377.8|1376.6|1377.6|1376.4|1377.9|1376.7|1377.3|1376.1|1319
1694419200000|2023-09-11 08:00:00|1377.7|1376.5|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|46
1694419500000|2023-09-11 08:05:00|1377.5|1376.3|1377.1|1375.9|1377.6|1376.4|1377.1|1375.9|15
1694419800000|2023-09-11 08:10:00|1376.9|1375.7|1376.8|1375.6|1377|1375.8|1376.5|1375.3|87
1694420100000|2023-09-11 08:15:00|1376.9|1375.7|1375.5|1374.3|1376.9|1375.7|1375.4|1374.2|88
1694420400000|2023-09-11 08:20:00|1375.6|1374.4|1376.1|1374.9|1376.3|1375.1|1375.3|1374.1|76
1694420700000|2023-09-11 08:25:00|1376.3|1375.1|1375.8|1374.6|1376.3|1375.1|1375.8|1374.6|13
1694421000000|2023-09-11 08:30:00|1375.9|1374.7|1375.1|1373.9|1375.9|1374.7|1374.9|1373.7|69
1694421300000|2023-09-11 08:35:00|1375|1373.8|1374.6|1373.4|1375.1|1373.9|1374.1|1372.9|81
1694421600000|2023-09-11 08:40:00|1374.5|1373.3|1374.5|1373.3|1374.9|1373.7|1374.3|1373.1|86
1694421900000|2023-09-11 08:45:00|1374.4|1373.2|1374.3|1373.1|1374.5|1373.3|1374.1|1372.9|67
1694422200000|2023-09-11 08:50:00|1374.2|1373|1373.9|1372.7|1374.6|1373.4|1373.9|1372.7|91
1694422500000|2023-09-11 08:55:00|1374|1372.8|1375.1|1373.9|1375.1|1373.9|1373.9|1372.7|74
1694422800000|2023-09-11 09:00:00|1375.5|1374.3|1375.5|1374.3|1375.9|1374.7|1375.4|1374.2|67
1694423100000|2023-09-11 09:05:00|1375.6|1374.4|1375.8|1374.6|1376.1|1374.9|1375.5|1374.3|10
1694423400000|2023-09-11 09:10:00|1375.9|1374.7|1375.8|1374.6|1376.1|1374.9|1375.4|1374.2|18
1694423700000|2023-09-11 09:15:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.8|1374.6|45
1694424000000|2023-09-11 09:20:00|1376|1374.8|1375.3|1374.1|1376.1|1374.9|1375.2|1374|21
1694424300000|2023-09-11 09:25:00|1375.4|1374.2|1375.2|1374|1375.8|1374.6|1375.2|1374|33
1694424600000|2023-09-11 09:30:00|1375.1|1373.9|1375.4|1374.2|1375.5|1374.3|1375.1|1373.9|13
1694424900000|2023-09-11 09:35:00|1375.5|1374.3|1375.9|1374.7|1376.4|1375.2|1375.3|1374.1|60
1694425200000|2023-09-11 09:40:00|1375.8|1374.6|1375.7|1374.5|1376.1|1374.9|1375.1|1373.9|23
1694425500000|2023-09-11 09:45:00|1375.6|1374.4|1375.1|1373.9|1375.6|1374.4|1375.1|1373.9|26
1694425800000|2023-09-11 09:50:00|1375|1373.8|1375.2|1374|1375.3|1374.1|1374.8|1373.6|27
1694426100000|2023-09-11 09:55:00|1375.3|1374.1|1375.8|1374.6|1375.8|1374.6|1375.2|1374|29
1694426400000|2023-09-11 10:00:00|1375.7|1374.5|1375.6|1374.4|1375.8|1374.6|1375.4|1374.2|24
1694426700000|2023-09-11 10:05:00|1375.5|1374.3|1374.6|1373.4|1375.8|1374.6|1374.5|1373.3|15
1694427000000|2023-09-11 10:10:00|1374.8|1373.6|1375.1|1373.9|1375.1|1373.9|1374.8|1373.6|16
1694427300000|2023-09-11 10:15:00|1375|1373.8|1374.8|1373.6|1375|1373.8|1374.6|1373.4|8
1694427600000|2023-09-11 10:20:00|1374.9|1373.7|1374.8|1373.6|1375.4|1374.2|1374.8|1373.6|12
1694427900000|2023-09-11 10:25:00|1374.9|1373.7|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|11
1694428200000|2023-09-11 10:30:00|1375|1373.8|1375.4|1374.2|1375.4|1374.2|1374.9|1373.7|7
1694428500000|2023-09-11 10:35:00|1375.5|1374.3|1375.1|1373.9|1375.6|1374.4|1375.1|1373.9|15
1694428800000|2023-09-11 10:40:00|1374.9|1373.7|1375.1|1373.9|1375.3|1374.1|1374.8|1373.6|33
1694429100000|2023-09-11 10:45:00|1375|1373.8|1375.3|1374.1|1375.3|1374.1|1374.8|1373.6|9
1694429400000|2023-09-11 10:50:00|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|30
1694429700000|2023-09-11 10:55:00|1375.8|1374.6|1376.3|1375.1|1376.9|1375.7|1375.7|1374.5|86
1694430000000|2023-09-11 11:00:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|10
1694430300000|2023-09-11 11:05:00|1376.3|1375.1|1376.1|1374.9|1376.7|1375.5|1375.7|1374.5|63
1694430600000|2023-09-11 11:10:00|1376.4|1375.2|1376.1|1374.9|1376.4|1375.2|1376.1|1374.9|34
1694430900000|2023-09-11 11:15:00|1376.2|1375|1376.3|1375.1|1376.4|1375.2|1376.1|1374.9|21
1694431200000|2023-09-11 11:20:00|1376.4|1375.2|1376.2|1375|1376.6|1375.4|1376.1|1374.9|23
1694431500000|2023-09-11 11:25:00|1376.3|1375.1|1376.9|1375.7|1377.1|1375.9|1376.3|1375.1|34
1694431800000|2023-09-11 11:30:00|1377.1|1375.9|1376.8|1375.6|1377.4|1376.2|1376.6|1375.4|53
1694432100000|2023-09-11 11:35:00|1376.9|1375.7|1378.3|1377.1|1378.4|1377.2|1376.8|1375.6|115
1694432400000|2023-09-11 11:40:00|1378.2|1377|1378.5|1377.3|1378.6|1377.4|1378.1|1376.9|89
1694432700000|2023-09-11 11:45:00|1378.6|1377.4|1378.8|1377.6|1378.8|1377.6|1378.2|1377|94
1694433000000|2023-09-11 11:50:00|1378.7|1377.5|1377.8|1376.6|1378.7|1377.5|1377.8|1376.6|64
1694433300000|2023-09-11 11:55:00|1377.7|1376.5|1376.8|1375.6|1377.7|1376.5|1376.5|1375.3|581
1694433600000|2023-09-11 12:00:00|1376.9|1375.7|1377.5|1376.3|1377.6|1376.4|1376.8|1375.6|75
1694433900000|2023-09-11 12:05:00|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1376.8|1375.6|123
1694434200000|2023-09-11 12:10:00|1377.9|1376.7|1378.4|1377.2|1378.6|1377.4|1377.6|1376.4|76
1694434500000|2023-09-11 12:15:00|1378.5|1377.3|1379.6|1378.4|1379.7|1378.5|1378.5|1377.3|387
1694434800000|2023-09-11 12:20:00|1379.5|1378.3|1379.6|1378.4|1379.7|1378.5|1379.3|1378.1|151
1694435100000|2023-09-11 12:25:00|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.3|1378.1|91
1694435400000|2023-09-11 12:30:00|1379.3|1378.1|1379.4|1378.2|1379.7|1378.5|1379.2|1378|144
1694435700000|2023-09-11 12:35:00|1379.3|1378.1|1381.3|1380.1|1381.3|1380.1|1379.3|1378.1|316
1694436000000|2023-09-11 12:40:00|1381.2|1380|1379.5|1378.3|1381.3|1380.1|1379.1|1377.9|233
1694439000000|2023-09-11 13:30:00|1381.1|1379.9|1381.9|1380.7|1381.9|1380.7|1375.4|1374.2|4105
1694439300000|2023-09-11 13:35:00|1382.1|1380.9|1380.3|1379.1|1382.3|1381.1|1379.3|1378.1|1905
1694439600000|2023-09-11 13:40:00|1380.4|1379.2|1378.4|1377.2|1381.9|1380.7|1378.4|1377.2|1402
1694439900000|2023-09-11 13:45:00|1378.5|1377.3|1379.2|1378|1379.9|1378.7|1378.1|1376.9|1136
1694440200000|2023-09-11 13:50:00|1379.1|1377.9|1377.4|1376.2|1379.5|1378.3|1376.7|1375.5|588
1694440500000|2023-09-11 13:55:00|1377.3|1376.1|1376.5|1375.3|1378|1376.8|1375.8|1374.6|738
1694440800000|2023-09-11 14:00:00|1376.4|1375.2|1375.9|1374.7|1376.9|1375.7|1375.6|1374.4|792
1694441100000|2023-09-11 14:05:00|1375.8|1374.6|1378.2|1377|1378.5|1377.3|1375.8|1374.6|913
1694441400000|2023-09-11 14:10:00|1378.6|1377.4|1380.4|1379.2|1380.4|1379.2|1378.1|1376.9|707
1694441700000|2023-09-11 14:15:00|1380.6|1379.4|1381.2|1380|1381.6|1380.4|1379.7|1378.5|969
1694442000000|2023-09-11 14:20:00|1381.3|1380.1|1380.1|1378.9|1381.8|1380.6|1379.6|1378.4|462
1694442300000|2023-09-11 14:25:00|1379.9|1378.7|1378.5|1377.3|1380|1378.8|1378.5|1377.3|695
1694442600000|2023-09-11 14:30:00|1378.7|1377.5|1376.8|1375.6|1379|1377.8|1376.6|1375.4|598
1694442900000|2023-09-11 14:35:00|1376.7|1375.5|1377|1375.8|1378.1|1376.9|1376.2|1375|659
1694443200000|2023-09-11 14:40:00|1377.1|1375.9|1376.9|1375.7|1377.7|1376.5|1376.9|1375.7|279
1694443500000|2023-09-11 14:45:00|1376.8|1375.6|1376.8|1375.6|1378.2|1377|1376.3|1375.1|472
1694443800000|2023-09-11 14:50:00|1376.7|1375.5|1377.3|1376.1|1377.7|1376.5|1376.4|1375.2|392
1694444100000|2023-09-11 14:55:00|1377.4|1376.2|1377.8|1376.6|1378.9|1377.7|1377.3|1376.1|576
1694444400000|2023-09-11 15:00:00|1377.7|1376.5|1378.1|1376.9|1378.2|1377|1376.3|1375.1|792
1694444700000|2023-09-11 15:05:00|1378|1376.8|1377|1375.8|1378.2|1377|1376.5|1375.3|560
1694445000000|2023-09-11 15:10:00|1376.9|1375.7|1378.1|1376.9|1378.6|1377.4|1376.6|1375.4|369
1694445300000|2023-09-11 15:15:00|1378.3|1377.1|1378.5|1377.3|1379|1377.8|1377.8|1376.6|332
1694445600000|2023-09-11 15:20:00|1378.4|1377.2|1378.5|1377.3|1379.6|1378.4|1378|1376.8|511
1694445900000|2023-09-11 15:25:00|1378.6|1377.4|1379|1377.8|1379.5|1378.3|1378.3|1377.1|320
1694446200000|2023-09-11 15:30:00|1378.8|1377.6|1379|1377.8|1379.2|1378|1378.3|1377.1|332
1694446500000|2023-09-11 15:35:00|1379.1|1377.9|1379.7|1378.5|1379.8|1378.6|1379|1377.8|515
1694446800000|2023-09-11 15:40:00|1379.6|1378.4|1378.8|1377.6|1380.3|1379.1|1378.7|1377.5|335
1694447100000|2023-09-11 15:45:00|1378.7|1377.5|1378.4|1377.2|1379|1377.8|1377.8|1376.6|655
1694447400000|2023-09-11 15:50:00|1378.3|1377.1|1378.5|1377.3|1378.8|1377.6|1377.5|1376.3|955
1694447700000|2023-09-11 15:55:00|1378.4|1377.2|1378.9|1377.7|1379.2|1378|1377.9|1376.7|179
1694448000000|2023-09-11 16:00:00|1379.1|1377.9|1379.3|1378.1|1379.8|1378.6|1378.9|1377.7|1375
1694448300000|2023-09-11 16:05:00|1379.4|1378.2|1378.3|1377.1|1379.8|1378.6|1378.3|1377.1|650
1694448600000|2023-09-11 16:10:00|1378.5|1377.3|1377.2|1376|1378.6|1377.4|1377.2|1376|1205
1694448900000|2023-09-11 16:15:00|1377.3|1376.1|1378.2|1377|1378.8|1377.6|1377.2|1376|364
1694449200000|2023-09-11 16:20:00|1378.1|1376.9|1377.7|1376.5|1378.4|1377.2|1377.4|1376.2|278
1694449500000|2023-09-11 16:25:00|1377.8|1376.6|1378.4|1377.2|1378.8|1377.6|1377.8|1376.6|267
1694449800000|2023-09-11 16:30:00|1378.3|1377.1|1377.7|1376.5|1378.4|1377.2|1377.3|1376.1|394
1694450100000|2023-09-11 16:35:00|1377.8|1376.6|1378.5|1377.3|1378.5|1377.3|1377.1|1375.9|380
1694450400000|2023-09-11 16:40:00|1378.4|1377.2|1379.2|1378|1379.2|1378|1377.9|1376.7|513
1694450700000|2023-09-11 16:45:00|1379.3|1378.1|1379.1|1377.9|1379.5|1378.3|1379|1377.8|691
1694451000000|2023-09-11 16:50:00|1379.2|1378|1380.4|1379.2|1380.7|1379.5|1379.2|1378|433
1694451300000|2023-09-11 16:55:00|1380.5|1379.3|1381.7|1380.5|1382.1|1380.9|1380.5|1379.3|384
1694451600000|2023-09-11 17:00:00|1381.8|1380.6|1382.1|1380.9|1382.2|1381|1381.4|1380.2|628
1694451900000|2023-09-11 17:05:00|1382.2|1381|1381.5|1380.3|1382.3|1381.1|1381.2|1380|450
1694452200000|2023-09-11 17:10:00|1381.6|1380.4|1381.3|1380.1|1381.9|1380.7|1380.7|1379.5|588
1694452500000|2023-09-11 17:15:00|1381.4|1380.2|1382.2|1381|1382.4|1381.2|1381.4|1380.2|360
1694452800000|2023-09-11 17:20:00|1382.4|1381.2|1381.6|1380.4|1383.1|1381.9|1381.4|1380.2|466
1694453100000|2023-09-11 17:25:00|1381.7|1380.5|1380.5|1379.3|1381.7|1380.5|1380.5|1379.3|467
1694453400000|2023-09-11 17:30:00|1380.6|1379.4|1378.6|1377.4|1380.6|1379.4|1378.4|1377.2|832
1694453700000|2023-09-11 17:35:00|1378.5|1377.3|1378.9|1377.7|1379.2|1378|1378.4|1377.2|471
1694454000000|2023-09-11 17:40:00|1378.8|1377.6|1379|1377.8|1379.1|1377.9|1378.1|1376.9|356
1694454300000|2023-09-11 17:45:00|1378.9|1377.7|1378.7|1377.5|1379.2|1378|1378|1376.8|370
1694454600000|2023-09-11 17:50:00|1378.6|1377.4|1378.1|1376.9|1378.8|1377.6|1378|1376.8|211
1694454900000|2023-09-11 17:55:00|1378|1376.8|1377.3|1376.1|1378|1376.8|1377.3|1376.1|524
1694455200000|2023-09-11 18:00:00|1377.5|1376.3|1378.3|1377.1|1378.3|1377.1|1377.3|1376.1|2709
1694455500000|2023-09-11 18:05:00|1378.6|1377.4|1378.4|1377.2|1379|1377.8|1378.2|1377|755
1694455800000|2023-09-11 18:10:00|1378.5|1377.3|1379.1|1377.9|1379.3|1378.1|1378.1|1376.9|3063
1694456100000|2023-09-11 18:15:00|1379|1377.8|1380.2|1379|1380.5|1379.3|1378.8|1377.6|1161
1694476800000|2023-09-12 00:00:00|1378.5|1377.3|1378.7|1377.5|1380.1|1378.9|1378.3|1377.1|274
1694477100000|2023-09-12 00:05:00|1378.8|1377.6|1379.6|1378.4|1379.6|1378.4|1378.3|1377.1|132
1694477400000|2023-09-12 00:10:00|1379.5|1378.3|1380|1378.8|1380|1378.8|1378.8|1377.6|44
1694477700000|2023-09-12 00:15:00|1379.7|1378.5|1380.6|1379.4|1380.6|1379.4|1379.7|1378.5|27
1694478000000|2023-09-12 00:20:00|1380.7|1379.5|1380.7|1379.5|1381.1|1379.9|1380.4|1379.2|38
1694478300000|2023-09-12 00:25:00|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.4|1379.2|12
1694478600000|2023-09-12 00:30:00|1380.9|1379.7|1381.3|1380.1|1381.5|1380.3|1380.5|1379.3|84
1694478900000|2023-09-12 00:35:00|1381.2|1380|1380.9|1379.7|1381.8|1380.6|1380.7|1379.5|59
1694479200000|2023-09-12 00:40:00|1380.8|1379.6|1380.9|1379.7|1381.1|1379.9|1380.5|1379.3|40
1694479500000|2023-09-12 00:45:00|1380.8|1379.6|1380.5|1379.3|1380.9|1379.7|1380.3|1379.1|30
1694479800000|2023-09-12 00:50:00|1380.4|1379.2|1380.5|1379.3|1380.7|1379.5|1380|1378.8|31
1694480100000|2023-09-12 00:55:00|1380.4|1379.2|1380.4|1379.2|1380.6|1379.4|1380.4|1379.2|2
1694480400000|2023-09-12 01:00:00|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380|1378.8|95
1694480700000|2023-09-12 01:05:00|1380.6|1379.4|1380.6|1379.4|1381.1|1379.9|1380.4|1379.2|18
1694481000000|2023-09-12 01:10:00|1380.5|1379.3|1382.2|1381|1382.2|1381|1380.4|1379.2|43
1694481300000|2023-09-12 01:15:00|1382.1|1380.9|1381.6|1380.4|1382.2|1381|1380.9|1379.7|45
1694481600000|2023-09-12 01:20:00|1381.1|1379.9|1380.4|1379.2|1381.3|1380.1|1380.3|1379.1|40
1694481900000|2023-09-12 01:25:00|1380.5|1379.3|1380.4|1379.2|1381.4|1380.2|1380.3|1379.1|135
1694482200000|2023-09-12 01:30:00|1380.3|1379.1|1380.6|1379.4|1380.7|1379.5|1380.1|1378.9|135
1694482500000|2023-09-12 01:35:00|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.1|1378.9|120
1694482800000|2023-09-12 01:40:00|1380.5|1379.3|1380.1|1378.9|1380.6|1379.4|1380|1378.8|68
1694483100000|2023-09-12 01:45:00|1380|1378.8|1380.1|1378.9|1380.4|1379.2|1379.3|1378.1|135
1694483400000|2023-09-12 01:50:00|1380|1378.8|1380.9|1379.7|1381|1379.8|1380|1378.8|74
1694483700000|2023-09-12 01:55:00|1380.8|1379.6|1377.8|1376.6|1381.1|1379.9|1377.8|1376.6|231
1694484000000|2023-09-12 02:00:00|1378|1376.8|1377.8|1376.6|1378.4|1377.2|1376.6|1375.4|238
1694484300000|2023-09-12 02:05:00|1377.9|1376.7|1378.9|1377.7|1379.6|1378.4|1377.5|1376.3|152
1694484600000|2023-09-12 02:10:00|1378.8|1377.6|1378.6|1377.4|1379.6|1378.4|1378.3|1377.1|98
1694484900000|2023-09-12 02:15:00|1378.5|1377.3|1378.8|1377.6|1378.8|1377.6|1378.4|1377.2|37
1694485200000|2023-09-12 02:20:00|1378.7|1377.5|1378.6|1377.4|1379|1377.8|1378.6|1377.4|16
1694485500000|2023-09-12 02:25:00|1378.8|1377.6|1378.6|1377.4|1379|1377.8|1378.6|1377.4|15
1694485800000|2023-09-12 02:30:00|1378.5|1377.3|1377.8|1376.6|1378.6|1377.4|1377.3|1376.1|181
1694486100000|2023-09-12 02:35:00|1377.9|1376.7|1378.6|1377.4|1378.8|1377.6|1377.3|1376.1|71
1694486400000|2023-09-12 02:40:00|1378.4|1377.2|1379.1|1377.9|1379.2|1378|1378.1|1376.9|65
1694486700000|2023-09-12 02:45:00|1379.2|1378|1377.6|1376.4|1379.3|1378.1|1377.5|1376.3|16
1694487000000|2023-09-12 02:50:00|1377.5|1376.3|1377.1|1375.9|1377.8|1376.6|1377|1375.8|23
1694487300000|2023-09-12 02:55:00|1377|1375.8|1376.4|1375.2|1377|1375.8|1376.3|1375.1|71
1694487600000|2023-09-12 03:00:00|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1375.6|1374.4|133
1694487900000|2023-09-12 03:05:00|1376.4|1375.2|1376.3|1375.1|1376.8|1375.6|1375.8|1374.6|48
1694488200000|2023-09-12 03:10:00|1376.2|1375|1376|1374.8|1376.3|1375.1|1375.8|1374.6|30
1694488500000|2023-09-12 03:15:00|1376.1|1374.9|1376.3|1375.1|1376.6|1375.4|1375.8|1374.6|51
1694488800000|2023-09-12 03:20:00|1376.1|1374.9|1376.3|1375.1|1376.6|1375.4|1376.1|1374.9|17
1694489100000|2023-09-12 03:25:00|1376.2|1375|1376.3|1375.1|1376.5|1375.3|1376|1374.8|21
1694489400000|2023-09-12 03:30:00|1376.4|1375.2|1376.4|1375.2|1376.5|1375.3|1376.3|1375.1|11
1694489700000|2023-09-12 03:35:00|1376.3|1375.1|1376.1|1374.9|1376.4|1375.2|1376.1|1374.9|19
1694490000000|2023-09-12 03:40:00|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.1|1374.9|110
1694490300000|2023-09-12 03:45:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376.1|1374.9|13
1694490600000|2023-09-12 03:50:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376|1374.8|8
1694490900000|2023-09-12 03:55:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.7|1374.5|24
1694491200000|2023-09-12 04:00:00|1375.7|1374.5|1375.8|1374.6|1376|1374.8|1375.7|1374.5|39
1694491500000|2023-09-12 04:05:00|1375.9|1374.7|1375.8|1374.6|1376|1374.8|1375.8|1374.6|11
1694491800000|2023-09-12 04:10:00|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|15
1694492100000|2023-09-12 04:15:00|1375.7|1374.5|1375.1|1373.9|1375.7|1374.5|1375.1|1373.9|60
1694492400000|2023-09-12 04:20:00|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|46
1694492700000|2023-09-12 04:25:00|1375.1|1373.9|1375.3|1374.1|1375.4|1374.2|1375.1|1373.9|39
1694493000000|2023-09-12 04:30:00|1375.2|1374|1375.1|1373.9|1375.4|1374.2|1375|1373.8|24
1694493300000|2023-09-12 04:35:00|1375.2|1374|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|22
1694493600000|2023-09-12 04:40:00|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375|1373.8|35
1694493900000|2023-09-12 04:45:00|1375.1|1373.9|1375.1|1373.9|1375.6|1374.4|1375.1|1373.9|22
1694494200000|2023-09-12 04:50:00|1375.3|1374.1|1375.6|1374.4|1375.9|1374.7|1375.3|1374.1|40
1694494500000|2023-09-12 04:55:00|1375.4|1374.2|1375.4|1374.2|1375.6|1374.4|1375.3|1374.1|8
1694494800000|2023-09-12 05:00:00|1375.3|1374.1|1375.1|1373.9|1375.4|1374.2|1375|1373.8|17
1694495100000|2023-09-12 05:05:00|1375|1373.8|1375.4|1374.2|1375.4|1374.2|1374.6|1373.4|75
1694495400000|2023-09-12 05:10:00|1375.3|1374.1|1374.6|1373.4|1375.3|1374.1|1374.4|1373.2|95
1694495700000|2023-09-12 05:15:00|1374.4|1373.2|1374.6|1373.4|1375.1|1373.9|1374.4|1373.2|53
1694496000000|2023-09-12 05:20:00|1374.5|1373.3|1374.6|1373.4|1374.9|1373.7|1374.4|1373.2|30
1694496300000|2023-09-12 05:25:00|1374.7|1373.5|1374.5|1373.3|1375.1|1373.9|1374.5|1373.3|26
1694496600000|2023-09-12 05:30:00|1374.6|1373.4|1373.8|1372.6|1374.6|1373.4|1373.6|1372.4|150
1694496900000|2023-09-12 05:35:00|1373.7|1372.5|1373.2|1372|1373.8|1372.6|1373.2|1372|234
1694497200000|2023-09-12 05:40:00|1373.3|1372.1|1373.8|1372.6|1374.1|1372.9|1372.9|1371.7|136
1694497500000|2023-09-12 05:45:00|1373.6|1372.4|1373.3|1372.1|1374.1|1372.9|1373.3|1372.1|63
1694497800000|2023-09-12 05:50:00|1373.4|1372.2|1373.3|1372.1|1373.9|1372.7|1373.3|1372.1|44
1694498100000|2023-09-12 05:55:00|1373.2|1372|1372.9|1371.7|1373.3|1372.1|1372.9|1371.7|138
1694498400000|2023-09-12 06:00:00|1373.2|1372|1373.4|1372.2|1373.7|1372.5|1372.9|1371.7|117
1694498700000|2023-09-12 06:05:00|1373.3|1372.1|1373.3|1372.1|1373.9|1372.7|1373.2|1372|53
1694499000000|2023-09-12 06:10:00|1373.2|1372|1373.4|1372.2|1374|1372.8|1373.2|1372|38
1694499300000|2023-09-12 06:15:00|1373.5|1372.3|1373.5|1372.3|1373.8|1372.6|1373.1|1371.9|30
1694499600000|2023-09-12 06:20:00|1373.6|1372.4|1373|1371.8|1373.6|1372.4|1372.6|1371.4|137
1694499900000|2023-09-12 06:25:00|1372.8|1371.6|1372.6|1371.4|1373.1|1371.9|1372.3|1371.1|121
1694500200000|2023-09-12 06:30:00|1372.5|1371.3|1371.7|1370.5|1372.6|1371.4|1371.1|1369.9|384
1694500500000|2023-09-12 06:35:00|1371.6|1370.4|1372.1|1370.9|1372.1|1370.9|1371.3|1370.1|112
1694500800000|2023-09-12 06:40:00|1372|1370.8|1372.1|1370.9|1372.4|1371.2|1371.9|1370.7|95
1694501100000|2023-09-12 06:45:00|1372.2|1371|1373|1371.8|1373.6|1372.4|1372.1|1370.9|176
1694501400000|2023-09-12 06:50:00|1373.1|1371.9|1372.4|1371.2|1373.4|1372.2|1372.3|1371.1|118
1694501700000|2023-09-12 06:55:00|1372.6|1371.4|1373|1371.8|1373.5|1372.3|1372.5|1371.3|108
1694502000000|2023-09-12 07:00:00|1372.9|1371.7|1372.4|1371.2|1372.9|1371.7|1372.4|1371.2|38
1694502300000|2023-09-12 07:05:00|1372.6|1371.4|1372.6|1371.4|1373.2|1372|1372.6|1371.4|121
1694502600000|2023-09-12 07:10:00|1372.7|1371.5|1372.7|1371.5|1372.8|1371.6|1372.2|1371|106
1694502900000|2023-09-12 07:15:00|1372.8|1371.6|1373.1|1371.9|1373.3|1372.1|1372.3|1371.1|44
1694503200000|2023-09-12 07:20:00|1373|1371.8|1373.5|1372.3|1373.8|1372.6|1372.9|1371.7|71
1694503500000|2023-09-12 07:25:00|1373.4|1372.2|1373.1|1371.9|1373.6|1372.4|1372.8|1371.6|30
1694503800000|2023-09-12 07:30:00|1373.2|1372|1373.5|1372.3|1373.8|1372.6|1372.9|1371.7|947
1694504100000|2023-09-12 07:35:00|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.4|1372.2|31
1694504400000|2023-09-12 07:40:00|1374|1372.8|1374.5|1373.3|1374.5|1373.3|1374|1372.8|53
1694504700000|2023-09-12 07:45:00|1374.8|1373.6|1374.3|1373.1|1375.2|1374|1374.2|1373|61
1694505000000|2023-09-12 07:50:00|1374.2|1373|1373.8|1372.6|1374.3|1373.1|1373.7|1372.5|39
1694505300000|2023-09-12 07:55:00|1373.9|1372.7|1374.5|1373.3|1374.7|1373.5|1373.9|1372.7|44
1694505600000|2023-09-12 08:00:00|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.1|1372.9|28
1694505900000|2023-09-12 08:05:00|1374.5|1373.3|1374.8|1373.6|1375|1373.8|1374.3|1373.1|29
1694506200000|2023-09-12 08:10:00|1374.5|1373.3|1375.2|1374|1375.4|1374.2|1374.4|1373.2|343
1694506500000|2023-09-12 08:15:00|1375.3|1374.1|1375|1373.8|1376.1|1374.9|1374.9|1373.7|299
1694506800000|2023-09-12 08:20:00|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.6|1373.4|20
1694507100000|2023-09-12 08:25:00|1374.4|1373.2|1375.3|1374.1|1375.4|1374.2|1374.4|1373.2|16
1694507400000|2023-09-12 08:30:00|1375.4|1374.2|1374.9|1373.7|1375.4|1374.2|1374.9|1373.7|12
1694507700000|2023-09-12 08:35:00|1374.8|1373.6|1374.9|1373.7|1375.2|1374|1374.7|1373.5|18
1694508000000|2023-09-12 08:40:00|1375|1373.8|1374.9|1373.7|1375.3|1374.1|1374.7|1373.5|21
1694508300000|2023-09-12 08:45:00|1374.3|1373.1|1373.2|1372|1374.3|1373.1|1373|1371.8|71
1694508600000|2023-09-12 08:50:00|1373.3|1372.1|1373.3|1372.1|1373.7|1372.5|1373.2|1372|18
1694508900000|2023-09-12 08:55:00|1373.2|1372|1373.5|1372.3|1373.8|1372.6|1373.2|1372|31
1694509200000|2023-09-12 09:00:00|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373.3|1372.1|29
1694509500000|2023-09-12 09:05:00|1373.5|1372.3|1373.3|1372.1|1373.8|1372.6|1373|1371.8|20
1694509800000|2023-09-12 09:10:00|1373.4|1372.2|1373.8|1372.6|1373.8|1372.6|1373.3|1372.1|479
1694510100000|2023-09-12 09:15:00|1373.6|1372.4|1373.7|1372.5|1373.8|1372.6|1373.5|1372.3|23
1694510400000|2023-09-12 09:20:00|1373.8|1372.6|1374.2|1373|1374.3|1373.1|1372.7|1371.5|104
1694510700000|2023-09-12 09:25:00|1374.1|1372.9|1374.5|1373.3|1374.6|1373.4|1374|1372.8|52
1694511000000|2023-09-12 09:30:00|1374.4|1373.2|1373.9|1372.7|1374.5|1373.3|1373.5|1372.3|21
1694511300000|2023-09-12 09:35:00|1374|1372.8|1373.9|1372.7|1374.5|1373.3|1373.9|1372.7|24
1694511600000|2023-09-12 09:40:00|1374|1372.8|1374.6|1373.4|1374.7|1373.5|1374|1372.8|29
1694511900000|2023-09-12 09:45:00|1374.4|1373.2|1373.8|1372.6|1374.6|1373.4|1373.6|1372.4|67
1694512200000|2023-09-12 09:50:00|1373.9|1372.7|1373.8|1372.6|1374.1|1372.9|1373.6|1372.4|46
1694512500000|2023-09-12 09:55:00|1373.9|1372.7|1374.5|1373.3|1374.5|1373.3|1373.8|1372.6|24
1694512800000|2023-09-12 10:00:00|1374.4|1373.2|1375.1|1373.9|1375.3|1374.1|1373.8|1372.6|39
1694513100000|2023-09-12 10:05:00|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|48
1694513400000|2023-09-12 10:10:00|1374.8|1373.6|1375.3|1374.1|1375.3|1374.1|1374.8|1373.6|27
1694513700000|2023-09-12 10:15:00|1375.1|1373.9|1375.3|1374.1|1375.4|1374.2|1375.1|1373.9|191
1694514000000|2023-09-12 10:20:00|1375.1|1373.9|1374.6|1373.4|1375.1|1373.9|1374.4|1373.2|27
1694514300000|2023-09-12 10:25:00|1374.5|1373.3|1374.1|1372.9|1374.5|1373.3|1374.1|1372.9|17
1694514600000|2023-09-12 10:30:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.9|1372.7|13
1694514900000|2023-09-12 10:35:00|1373.9|1372.7|1373.8|1372.6|1374|1372.8|1373.7|1372.5|19
1694515200000|2023-09-12 10:40:00|1373.7|1372.5|1373.8|1372.6|1374|1372.8|1373.7|1372.5|92
1694515500000|2023-09-12 10:45:00|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.2|1372|53
1694515800000|2023-09-12 10:50:00|1373.5|1372.3|1373.9|1372.7|1374.3|1373.1|1373.5|1372.3|57
1694516100000|2023-09-12 10:55:00|1374|1372.8|1373.7|1372.5|1374|1372.8|1373.6|1372.4|20
1694516400000|2023-09-12 11:00:00|1373.6|1372.4|1374.1|1372.9|1374.1|1372.9|1373.3|1372.1|48
1694516700000|2023-09-12 11:05:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.6|1372.4|32
1694517000000|2023-09-12 11:10:00|1373.9|1372.7|1373.9|1372.7|1374.2|1373|1373.6|1372.4|118
1694517300000|2023-09-12 11:15:00|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|60
1694517600000|2023-09-12 11:20:00|1374.1|1372.9|1373.3|1372.1|1374.4|1373.2|1373.3|1372.1|88
1694517900000|2023-09-12 11:25:00|1373.4|1372.2|1371.6|1370.4|1373.5|1372.3|1371.3|1370.1|321
1694518200000|2023-09-12 11:30:00|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1370.7|1369.5|381
1694518500000|2023-09-12 11:35:00|1371.3|1370.1|1371.1|1369.9|1371.6|1370.4|1371.1|1369.9|65
1694518800000|2023-09-12 11:40:00|1371.3|1370.1|1372.2|1371|1372.4|1371.2|1371.3|1370.1|73
1694519100000|2023-09-12 11:45:00|1372.1|1370.9|1372.2|1371|1372.4|1371.2|1371.9|1370.7|59
1694519400000|2023-09-12 11:50:00|1372.1|1370.9|1372.6|1371.4|1372.7|1371.5|1371.9|1370.7|65
1694519700000|2023-09-12 11:55:00|1372.7|1371.5|1372.4|1371.2|1372.8|1371.6|1372.4|1371.2|85
1694520000000|2023-09-12 12:00:00|1372.5|1371.3|1372.4|1371.2|1372.8|1371.6|1372.1|1370.9|211
1694520300000|2023-09-12 12:05:00|1372.3|1371.1|1372.2|1371|1372.5|1371.3|1372|1370.8|67
1694520600000|2023-09-12 12:10:00|1372.3|1371.1|1372.9|1371.7|1373.1|1371.9|1372|1370.8|94
1694520900000|2023-09-12 12:15:00|1373.1|1371.9|1373.3|1372.1|1373.8|1372.6|1373|1371.8|84
1694521200000|2023-09-12 12:20:00|1373.5|1372.3|1372.9|1371.7|1373.5|1372.3|1372.6|1371.4|102
1694521500000|2023-09-12 12:25:00|1373.1|1371.9|1373.4|1372.2|1373.6|1372.4|1372.8|1371.6|78
1694521800000|2023-09-12 12:30:00|1373.5|1372.3|1372.8|1371.6|1373.6|1372.4|1372.4|1371.2|293
1694522100000|2023-09-12 12:35:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.3|1371.1|114
1694522400000|2023-09-12 12:40:00|1372.6|1371.4|1374.1|1372.9|1374.3|1373.1|1372.6|1371.4|246
1694525400000|2023-09-12 13:30:00|1371.2|1370|1368.8|1367.6|1371.7|1370.5|1367.8|1366.6|5089
1694525700000|2023-09-12 13:35:00|1368.7|1367.5|1368.8|1367.6|1370.1|1368.9|1368.2|1367|1156
1694526000000|2023-09-12 13:40:00|1368.9|1367.7|1365.7|1364.5|1369.1|1367.9|1365.6|1364.4|1400
1694526300000|2023-09-12 13:45:00|1365.8|1364.6|1363.8|1362.6|1367.3|1366.1|1363.3|1362.1|1590
1694526600000|2023-09-12 13:50:00|1363.7|1362.5|1367.1|1365.9|1367.1|1365.9|1363.4|1362.2|1424
1694526900000|2023-09-12 13:55:00|1367|1365.8|1367|1365.8|1367.9|1366.7|1366.5|1365.3|2177
1694527200000|2023-09-12 14:00:00|1366.9|1365.7|1365.7|1364.5|1367.5|1366.3|1365.4|1364.2|1347
1694527500000|2023-09-12 14:05:00|1365.6|1364.4|1366.9|1365.7|1367.1|1365.9|1364.8|1363.6|2502
1694527800000|2023-09-12 14:10:00|1367.1|1365.9|1365.1|1363.9|1367.4|1366.2|1365|1363.8|788
1694528100000|2023-09-12 14:15:00|1365.2|1364|1363.7|1362.5|1365.3|1364.1|1362|1360.8|1082
1694528400000|2023-09-12 14:20:00|1363.8|1362.6|1361.5|1360.3|1363.8|1362.6|1361.2|1360|1049
1694528700000|2023-09-12 14:25:00|1361.7|1360.5|1362.8|1361.6|1362.9|1361.7|1361.2|1360|900
1694529000000|2023-09-12 14:30:00|1362.9|1361.7|1364.3|1363.1|1364.8|1363.6|1362.6|1361.4|1305
1694529300000|2023-09-12 14:35:00|1364.4|1363.2|1366.2|1365|1366.6|1365.4|1364.3|1363.1|1045
1694529600000|2023-09-12 14:40:00|1366.4|1365.2|1367.6|1366.4|1368|1366.8|1366.3|1365.1|783
1694529900000|2023-09-12 14:45:00|1367.5|1366.3|1366.9|1365.7|1367.9|1366.7|1366.6|1365.4|650
1694530200000|2023-09-12 14:50:00|1367|1365.8|1366.1|1364.9|1367.2|1366|1365.7|1364.5|949
1694530500000|2023-09-12 14:55:00|1366|1364.8|1367.7|1366.5|1367.7|1366.5|1366|1364.8|1200
1694530800000|2023-09-12 15:00:00|1367.9|1366.7|1370.5|1369.3|1370.5|1369.3|1367.4|1366.2|2369
1694531100000|2023-09-12 15:05:00|1370.4|1369.2|1370.3|1369.1|1371.3|1370.1|1369|1367.8|910
1694531400000|2023-09-12 15:10:00|1370.4|1369.2|1371.4|1370.2|1371.9|1370.7|1370.4|1369.2|721
1694531700000|2023-09-12 15:15:00|1371.3|1370.1|1370.7|1369.5|1371.8|1370.6|1370.1|1368.9|560
1694532000000|2023-09-12 15:20:00|1370.6|1369.4|1369|1367.8|1370.7|1369.5|1369|1367.8|781
1694532300000|2023-09-12 15:25:00|1369.1|1367.9|1369|1367.8|1369.8|1368.6|1368.9|1367.7|462
1694532600000|2023-09-12 15:30:00|1369.1|1367.9|1367.5|1366.3|1369.2|1368|1367.3|1366.1|707
1694532900000|2023-09-12 15:35:00|1367.4|1366.2|1368.4|1367.2|1368.6|1367.4|1367|1365.8|534
1694533200000|2023-09-12 15:40:00|1368.6|1367.4|1366.9|1365.7|1368.9|1367.7|1366.8|1365.6|689
1694533500000|2023-09-12 15:45:00|1367.1|1365.9|1368.1|1366.9|1368.6|1367.4|1366.9|1365.7|781
1694533800000|2023-09-12 15:50:00|1367.9|1366.7|1368.4|1367.2|1368.6|1367.4|1367.6|1366.4|1035
1694534100000|2023-09-12 15:55:00|1368.6|1367.4|1368.6|1367.4|1370|1368.6|1366.2|1365|1363
1694534400000|2023-09-12 16:00:00|1354.9|1353.7|1364.4|1363.2|1369.5|1368.3|1352|1350.3|8096
1694534700000|2023-09-12 16:05:00|1364.1|1362.9|1363.5|1362.3|1366|1364.8|1362.5|1361.3|2964
1694535000000|2023-09-12 16:10:00|1363.4|1362.2|1364.8|1363.6|1369|1367.8|1363|1361.8|2439
1694535300000|2023-09-12 16:15:00|1365|1363.8|1360.7|1359.5|1365|1363.8|1360.7|1359.5|2029
1694535600000|2023-09-12 16:20:00|1360.8|1359.6|1355.4|1354.2|1361|1359.8|1354.5|1353.3|2958
1694535900000|2023-09-12 16:25:00|1355.3|1354.1|1352.5|1351.3|1355.6|1354.4|1351.6|1350.4|2538
1694536200000|2023-09-12 16:30:00|1352.6|1351.4|1357.7|1356.5|1357.9|1356.7|1351.1|1349.9|3754
1694536500000|2023-09-12 16:35:00|1357.6|1356.4|1361.4|1360.2|1361.5|1360.3|1357.5|1356.3|1605
1694536800000|2023-09-12 16:40:00|1361.5|1360.3|1358.7|1357.5|1361.5|1360.3|1358.6|1357.4|897
1694537100000|2023-09-12 16:45:00|1358.6|1357.4|1356.6|1355.4|1359.2|1358|1356.5|1355.3|741
1694537400000|2023-09-12 16:50:00|1356.5|1355.3|1356|1354.8|1356.9|1355.7|1355.1|1353.9|770
1694537700000|2023-09-12 16:55:00|1356.1|1354.9|1355.7|1354.5|1356.7|1355.5|1354.6|1353.4|693
1694538000000|2023-09-12 17:00:00|1355.6|1354.4|1357.9|1356.7|1358.3|1357.1|1355.3|1354.1|753
1694538300000|2023-09-12 17:05:00|1358|1356.8|1358|1356.8|1358.6|1357.4|1357|1355.8|604
1694538600000|2023-09-12 17:10:00|1358.1|1356.9|1358.2|1357|1358.5|1357.3|1356.4|1355.2|478
1694538900000|2023-09-12 17:15:00|1358.5|1357.3|1358.2|1357|1358.6|1357.4|1356.9|1355.7|470
1694539200000|2023-09-12 17:20:00|1358.3|1357.1|1359.9|1358.7|1359.9|1358.7|1357.7|1356.5|483
1694539500000|2023-09-12 17:25:00|1360|1358.8|1360.5|1359.3|1360.6|1359.4|1359.1|1357.9|837
1694539800000|2023-09-12 17:30:00|1360.6|1359.4|1359.9|1358.7|1361.5|1360.3|1359.3|1358.1|908
1694540100000|2023-09-12 17:35:00|1360|1358.8|1360.3|1359.1|1360.5|1359.3|1359.5|1358.3|444
1694540400000|2023-09-12 17:40:00|1360.2|1359|1358.9|1357.7|1360.7|1359.5|1358.1|1356.9|882
1694540700000|2023-09-12 17:45:00|1358.8|1357.6|1358.1|1356.9|1358.9|1357.7|1357.4|1356.2|913
1694541000000|2023-09-12 17:50:00|1358.2|1357|1358.2|1357|1358.4|1357.2|1357.3|1356.1|981
1694541300000|2023-09-12 17:55:00|1358.1|1356.9|1357.8|1356.6|1358.5|1357.3|1357|1355.8|1095
1694541600000|2023-09-12 18:00:00|1357.7|1356.5|1358.1|1356.9|1358.5|1357.3|1357.3|1356.1|1525
1694541900000|2023-09-12 18:05:00|1358.2|1357|1356.5|1355.3|1358.2|1357|1356.5|1355.3|1718
1694542200000|2023-09-12 18:10:00|1356.6|1355.4|1357.5|1356.3|1357.9|1356.7|1355.7|1354.5|3410
1694542500000|2023-09-12 18:15:00|1357.4|1356.2|1354.9|1353.7|1357.9|1356.7|1354.9|1353.7|3117
1694563200000|2023-09-13 00:00:00|1354.7|1353.5|1358.4|1357.2|1358.4|1357.2|1353.8|1352.6|494
1694563500000|2023-09-13 00:05:00|1358.6|1357.4|1359.2|1358|1359.6|1358.4|1357.8|1356.6|306
1694563800000|2023-09-13 00:10:00|1359|1357.8|1359.6|1358.4|1359.6|1358.4|1358.9|1357.7|112
1694564100000|2023-09-13 00:15:00|1359.5|1358.3|1360.1|1358.9|1360.1|1358.9|1358.6|1357.4|234
1694564400000|2023-09-13 00:20:00|1360|1358.8|1358.3|1357.1|1360|1358.8|1358.3|1357.1|120
1694564700000|2023-09-13 00:25:00|1358.1|1356.9|1358.5|1357.3|1358.6|1357.4|1358.1|1356.9|119
1694565000000|2023-09-13 00:30:00|1358.6|1357.4|1358.7|1357.5|1358.8|1357.6|1358.4|1357.2|37
1694565300000|2023-09-13 00:35:00|1358.6|1357.4|1357.9|1356.7|1359.1|1357.9|1357.9|1356.7|80
1694565600000|2023-09-13 00:40:00|1357.8|1356.6|1357.1|1355.9|1357.8|1356.6|1356.8|1355.6|132
1694565900000|2023-09-13 00:45:00|1357.3|1356.1|1357.3|1356.1|1357.6|1356.4|1357.3|1356.1|38
1694566200000|2023-09-13 00:50:00|1357.2|1356|1357.6|1356.4|1357.9|1356.7|1357.1|1355.9|335
1694566500000|2023-09-13 00:55:00|1357.7|1356.5|1357.9|1356.7|1358.1|1356.9|1357.6|1356.4|69
1694566800000|2023-09-13 01:00:00|1358|1356.8|1359.9|1358.7|1360.4|1359.2|1358|1356.8|584
1694567100000|2023-09-13 01:05:00|1359.8|1358.6|1356.6|1355.4|1359.9|1358.7|1356.2|1355|278
1694567400000|2023-09-13 01:10:00|1356.7|1355.5|1358.2|1357|1358.2|1357|1356.3|1355.1|81
1694567700000|2023-09-13 01:15:00|1358.1|1356.9|1359.4|1358.2|1359.6|1358.4|1357.9|1356.7|101
1694568000000|2023-09-13 01:20:00|1359.3|1358.1|1358.6|1357.4|1359.4|1358.2|1358.6|1357.4|38
1694568300000|2023-09-13 01:25:00|1358.9|1357.7|1358.1|1356.9|1358.9|1357.7|1357.6|1356.4|26
1694568600000|2023-09-13 01:30:00|1358|1356.8|1359.6|1358.4|1360|1358.8|1357.1|1355.9|143
1694568900000|2023-09-13 01:35:00|1359.4|1358.2|1358.1|1356.9|1359.4|1358.2|1357.9|1356.7|46
1694569200000|2023-09-13 01:40:00|1357.6|1356.4|1358.6|1357.4|1359.1|1357.9|1357.4|1356.2|76
1694569500000|2023-09-13 01:45:00|1358.7|1357.5|1358.4|1357.2|1358.9|1357.7|1358.2|1357|72
1694569800000|2023-09-13 01:50:00|1358.5|1357.3|1358.2|1357|1358.6|1357.4|1357.9|1356.7|72
1694570100000|2023-09-13 01:55:00|1358.4|1357.2|1357.2|1356|1358.6|1357.4|1357.2|1356|71
1694570400000|2023-09-13 02:00:00|1357.1|1355.9|1358.3|1357.1|1358.5|1357.3|1357|1355.8|219
1694570700000|2023-09-13 02:05:00|1358.4|1357.2|1356.7|1355.5|1358.4|1357.2|1356.7|1355.5|34
1694571000000|2023-09-13 02:10:00|1356.5|1355.3|1355.8|1354.6|1356.7|1355.5|1355.4|1354.2|127
1694571300000|2023-09-13 02:15:00|1355.9|1354.7|1355.7|1354.5|1356.1|1354.9|1355.7|1354.5|28
1694571600000|2023-09-13 02:20:00|1355.9|1354.7|1354.7|1353.5|1356|1354.8|1354.7|1353.5|121
1694571900000|2023-09-13 02:25:00|1355.1|1353.9|1355.2|1354|1355.5|1354.3|1355|1353.8|33
1694572200000|2023-09-13 02:30:00|1354.7|1353.5|1353.7|1352.5|1355.3|1354.1|1353.4|1352.2|192
1694572500000|2023-09-13 02:35:00|1353.8|1352.6|1354.2|1353|1354.6|1353.4|1353.5|1352.3|72
1694572800000|2023-09-13 02:40:00|1354.1|1352.9|1354.7|1353.5|1354.8|1353.6|1354.1|1352.9|35
1694573100000|2023-09-13 02:45:00|1354.8|1353.6|1354.8|1353.6|1355.8|1354.6|1354.5|1353.3|53
1694573400000|2023-09-13 02:50:00|1354.6|1353.4|1354.3|1353.1|1355.1|1353.9|1354.1|1352.9|84
1694573700000|2023-09-13 02:55:00|1354.2|1353|1354.8|1353.6|1354.8|1353.6|1354.1|1352.9|29
1694574000000|2023-09-13 03:00:00|1354.7|1353.5|1354.8|1353.6|1355.1|1353.9|1354.4|1353.2|82
1694574300000|2023-09-13 03:05:00|1354.7|1353.5|1353.9|1352.7|1355.3|1354.1|1353.9|1352.7|101
1694574600000|2023-09-13 03:10:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.4|1352.2|66
1694574900000|2023-09-13 03:15:00|1353.7|1352.5|1354.1|1352.9|1354.4|1353.2|1353.5|1352.3|30
1694575200000|2023-09-13 03:20:00|1354|1352.8|1354.3|1353.1|1354.8|1353.6|1353.9|1352.7|77
1694575500000|2023-09-13 03:25:00|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1353.9|1352.7|10
1694575800000|2023-09-13 03:30:00|1354.7|1353.5|1354.6|1353.4|1354.9|1353.7|1354.6|1353.4|21
1694576100000|2023-09-13 03:35:00|1354.4|1353.2|1353.9|1352.7|1354.4|1353.2|1353.9|1352.7|36
1694576400000|2023-09-13 03:40:00|1354.1|1352.9|1354.6|1353.4|1354.6|1353.4|1353.9|1352.7|45
1694576700000|2023-09-13 03:45:00|1354.5|1353.3|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|11
1694577000000|2023-09-13 03:50:00|1354.6|1353.4|1354.4|1353.2|1354.9|1353.7|1354.4|1353.2|24
1694577300000|2023-09-13 03:55:00|1354.3|1353.1|1354.4|1353.2|1354.6|1353.4|1354.2|1353|30
1694577600000|2023-09-13 04:00:00|1354.3|1353.1|1353.6|1352.4|1354.4|1353.2|1353.4|1352.2|55
1694577900000|2023-09-13 04:05:00|1353.5|1352.3|1354.2|1353|1354.3|1353.1|1353.4|1352.2|54
1694578200000|2023-09-13 04:10:00|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.2|1353|13
1694578500000|2023-09-13 04:15:00|1354.3|1353.1|1354.3|1353.1|1354.4|1353.2|1354.2|1353|25
1694578800000|2023-09-13 04:20:00|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.2|1353|8
1694579100000|2023-09-13 04:25:00|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|2
1694579400000|2023-09-13 04:30:00|1354.3|1353.1|1354.5|1353.3|1354.8|1353.6|1354.3|1353.1|12
1694579700000|2023-09-13 04:35:00|1354.7|1353.5|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|4
1694580000000|2023-09-13 04:40:00|1354.6|1353.4|1354.8|1353.6|1354.9|1353.7|1354.6|1353.4|21
1694580300000|2023-09-13 04:45:00|1354.9|1353.7|1354.1|1352.9|1355.1|1353.9|1354|1352.8|253
1694580600000|2023-09-13 04:50:00|1355.1|1353.9|1354.7|1353.5|1355.1|1353.9|1354.6|1353.4|117
1694580900000|2023-09-13 04:55:00|1354.9|1353.7|1355.5|1354.3|1355.6|1354.4|1354.7|1353.5|52
1694581200000|2023-09-13 05:00:00|1355.7|1354.5|1355.7|1354.5|1355.8|1354.6|1355.4|1354.2|26
1694581500000|2023-09-13 05:05:00|1355.6|1354.4|1355.6|1354.4|1355.9|1354.7|1355.5|1354.3|32
1694581800000|2023-09-13 05:10:00|1355.5|1354.3|1355.4|1354.2|1355.6|1354.4|1355.2|1354|9
1694582100000|2023-09-13 05:15:00|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|1
1694582400000|2023-09-13 05:20:00|1355.1|1353.9|1354.8|1353.6|1355.1|1353.9|1354.7|1353.5|22
1694582700000|2023-09-13 05:25:00|1354.7|1353.5|1355.6|1354.4|1355.6|1354.4|1354.5|1353.3|71
1694583000000|2023-09-13 05:30:00|1355.4|1354.2|1354.7|1353.5|1355.6|1354.4|1354.2|1353|105
1694583300000|2023-09-13 05:35:00|1354.6|1353.4|1354.1|1352.9|1355.1|1353.9|1354.1|1352.9|39
1694583600000|2023-09-13 05:40:00|1354.2|1353|1354.9|1353.7|1355.5|1354.3|1354.1|1352.9|261
1694583900000|2023-09-13 05:45:00|1354.7|1353.5|1355.2|1354|1355.7|1354.5|1354.5|1353.3|268
1694584200000|2023-09-13 05:50:00|1355.1|1353.9|1354.4|1353.2|1355.1|1353.9|1354.3|1353.1|58
1694584500000|2023-09-13 05:55:00|1354.5|1353.3|1354.8|1353.6|1354.8|1353.6|1354.1|1352.9|23
1694584800000|2023-09-13 06:00:00|1354.7|1353.5|1354.6|1353.4|1354.8|1353.6|1354.6|1353.4|25
1694585100000|2023-09-13 06:05:00|1354.3|1353.1|1354.6|1353.4|1354.8|1353.6|1354.1|1352.9|112
1694585400000|2023-09-13 06:10:00|1354.8|1353.6|1355.4|1354.2|1355.7|1354.5|1354.2|1353|284
1694585700000|2023-09-13 06:15:00|1355.5|1354.3|1355.1|1353.9|1355.8|1354.6|1355.1|1353.9|116
1694586000000|2023-09-13 06:20:00|1355.2|1354|1354.7|1353.5|1355.4|1354.2|1354.7|1353.5|27
1694586300000|2023-09-13 06:25:00|1354.5|1353.3|1354.7|1353.5|1355|1353.8|1354.5|1353.3|47
1694586600000|2023-09-13 06:30:00|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.2|1353|85
1694586900000|2023-09-13 06:35:00|1354.7|1353.5|1354.2|1353|1354.9|1353.7|1354.2|1353|67
1694587200000|2023-09-13 06:40:00|1354.5|1353.3|1354.5|1353.3|1354.7|1353.5|1354.3|1353.1|133
1694587500000|2023-09-13 06:45:00|1354.7|1353.5|1354.2|1353|1354.7|1353.5|1354.2|1353|65
1694587800000|2023-09-13 06:50:00|1354.4|1353.2|1354.4|1353.2|1354.6|1353.4|1354|1352.8|43
1694588100000|2023-09-13 06:55:00|1354.5|1353.3|1354.5|1353.3|1355|1353.8|1354.5|1353.3|128
1694588400000|2023-09-13 07:00:00|1354.7|1353.5|1355.2|1354|1356|1354.8|1354.7|1353.5|149
1694588700000|2023-09-13 07:05:00|1355.5|1354.3|1355.7|1354.5|1355.9|1354.7|1355.2|1354|56
1694589000000|2023-09-13 07:10:00|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.9|1354.7|54
1694589300000|2023-09-13 07:15:00|1356.5|1355.3|1357.3|1356.1|1357.7|1356.5|1356.3|1355.1|103
1694589600000|2023-09-13 07:20:00|1357.4|1356.2|1358.5|1357.3|1358.6|1357.4|1357.2|1356|173
1694589900000|2023-09-13 07:25:00|1358.6|1357.4|1358.4|1357.2|1358.8|1357.6|1357.5|1356.3|165
1694590200000|2023-09-13 07:30:00|1358.7|1357.5|1359.7|1358.5|1359.7|1358.5|1358.4|1357.2|134
1694590500000|2023-09-13 07:35:00|1359.6|1358.4|1360.7|1359.5|1361.2|1360|1359.6|1358.4|131
1694590800000|2023-09-13 07:40:00|1360.6|1359.4|1360.4|1359.2|1360.8|1359.6|1359.5|1358.3|125
1694591100000|2023-09-13 07:45:00|1360.2|1359|1360.5|1359.3|1360.9|1359.7|1359.8|1358.6|180
1694591400000|2023-09-13 07:50:00|1360.6|1359.4|1360.5|1359.3|1361.2|1360|1360.2|1359|109
1694591700000|2023-09-13 07:55:00|1360.3|1359.1|1360.5|1359.3|1361.2|1360|1360.2|1359|35
1694592000000|2023-09-13 08:00:00|1360.6|1359.4|1360|1358.8|1360.9|1359.7|1359.5|1358.3|55
1694592300000|2023-09-13 08:05:00|1359.9|1358.7|1360.9|1359.7|1361|1359.8|1359.7|1358.5|82
1694592600000|2023-09-13 08:10:00|1360.8|1359.6|1360.3|1359.1|1360.8|1359.6|1360.1|1358.9|43
1694592900000|2023-09-13 08:15:00|1360.2|1359|1360.4|1359.2|1360.7|1359.5|1359.9|1358.7|52
1694593200000|2023-09-13 08:20:00|1360.3|1359.1|1360.5|1359.3|1360.7|1359.5|1360|1358.8|60
1694593500000|2023-09-13 08:25:00|1360.4|1359.2|1359.7|1358.5|1360.4|1359.2|1359.4|1358.2|86
1694593800000|2023-09-13 08:30:00|1359.5|1358.3|1360|1358.8|1360.3|1359.1|1359.5|1358.3|98
1694594100000|2023-09-13 08:35:00|1360.1|1358.9|1358.4|1357.2|1360.2|1359|1358.4|1357.2|106
1694594400000|2023-09-13 08:40:00|1358.7|1357.5|1358.8|1357.6|1359.3|1358.1|1358.6|1357.4|26
1694594700000|2023-09-13 08:45:00|1358.7|1357.5|1359.1|1357.9|1359.5|1358.3|1358.7|1357.5|62
1694595000000|2023-09-13 08:50:00|1359|1357.8|1357.9|1356.7|1359.2|1358|1357.7|1356.5|52
1694595300000|2023-09-13 08:55:00|1358.1|1356.9|1358.4|1357.2|1358.4|1357.2|1357.8|1356.6|32
1694595600000|2023-09-13 09:00:00|1358.3|1357.1|1357.4|1356.2|1358.4|1357.2|1357.4|1356.2|291
1694595900000|2023-09-13 09:05:00|1357.5|1356.3|1358.2|1357|1358.2|1357|1357.4|1356.2|39
1694596200000|2023-09-13 09:10:00|1357.9|1356.7|1356.9|1355.7|1357.9|1356.7|1356.9|1355.7|86
1694596500000|2023-09-13 09:15:00|1356.8|1355.6|1357|1355.8|1357.1|1355.9|1356.3|1355.1|31
1694596800000|2023-09-13 09:20:00|1356.9|1355.7|1356.5|1355.3|1356.9|1355.7|1355.9|1354.7|98
1694597100000|2023-09-13 09:25:00|1356.6|1355.4|1357.7|1356.5|1357.7|1356.5|1356.5|1355.3|69
1694597400000|2023-09-13 09:30:00|1357.8|1356.6|1356.7|1355.5|1358|1356.8|1356.7|1355.5|54
1694597700000|2023-09-13 09:35:00|1356.5|1355.3|1356|1354.8|1356.6|1355.4|1355.6|1354.4|88
1694598000000|2023-09-13 09:40:00|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|57
1694598300000|2023-09-13 09:45:00|1356.2|1355|1356.8|1355.6|1356.8|1355.6|1355.8|1354.6|49
1694598600000|2023-09-13 09:50:00|1356.7|1355.5|1356.8|1355.6|1357.1|1355.9|1356.6|1355.4|28
1694598900000|2023-09-13 09:55:00|1356.7|1355.5|1357.2|1356|1357.5|1356.3|1356.7|1355.5|15
1694599200000|2023-09-13 10:00:00|1357.1|1355.9|1357.3|1356.1|1357.5|1356.3|1357|1355.8|22
1694599500000|2023-09-13 10:05:00|1357.4|1356.2|1356.3|1355.1|1357.6|1356.4|1356.3|1355.1|42
1694599800000|2023-09-13 10:10:00|1356.2|1355|1355.2|1354|1356.2|1355|1355|1353.8|89
1694600100000|2023-09-13 10:15:00|1355.1|1353.9|1355.2|1354|1355.8|1354.6|1354.8|1353.6|97
1694600400000|2023-09-13 10:20:00|1355.1|1353.9|1355.4|1354.2|1355.5|1354.3|1355|1353.8|34
1694600700000|2023-09-13 10:25:00|1355.5|1354.3|1356.2|1355|1356.3|1355.1|1355.3|1354.1|78
1694601000000|2023-09-13 10:30:00|1356.3|1355.1|1356.6|1355.4|1357|1355.8|1355.7|1354.5|58
1694601300000|2023-09-13 10:35:00|1356.7|1355.5|1356|1354.8|1356.7|1355.5|1356|1354.8|10
1694601600000|2023-09-13 10:40:00|1356.1|1354.9|1355.7|1354.5|1356.2|1355|1355.6|1354.4|12
1694601900000|2023-09-13 10:45:00|1355.6|1354.4|1356|1354.8|1356.1|1354.9|1355.6|1354.4|21
1694602200000|2023-09-13 10:50:00|1356.1|1354.9|1356|1354.8|1356.3|1355.1|1355.8|1354.6|19
1694602500000|2023-09-13 10:55:00|1355.9|1354.7|1355|1353.8|1356|1354.8|1354.8|1353.6|75
1694602800000|2023-09-13 11:00:00|1355.1|1353.9|1354.8|1353.6|1355.3|1354.1|1354.8|1353.6|38
1694603100000|2023-09-13 11:05:00|1355|1353.8|1354.5|1353.3|1355|1353.8|1354.5|1353.3|52
1694603400000|2023-09-13 11:10:00|1354.7|1353.5|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|11
1694603700000|2023-09-13 11:15:00|1354.4|1353.2|1354.6|1353.4|1354.8|1353.6|1354.3|1353.1|35
1694604000000|2023-09-13 11:20:00|1354.8|1353.6|1354.9|1353.7|1355.1|1353.9|1354.5|1353.3|109
1694604300000|2023-09-13 11:25:00|1355|1353.8|1355.3|1354.1|1355.4|1354.2|1355|1353.8|32
1694604600000|2023-09-13 11:30:00|1355.4|1354.2|1357.2|1356|1357.2|1356|1355.4|1354.2|147
1694604900000|2023-09-13 11:35:00|1357.3|1356.1|1356.9|1355.7|1357.6|1356.4|1356.8|1355.6|118
1694605200000|2023-09-13 11:40:00|1356.8|1355.6|1356.1|1354.9|1357|1355.8|1356.1|1354.9|97
1694605500000|2023-09-13 11:45:00|1356.2|1355|1356.4|1355.2|1356.5|1355.3|1356|1354.8|55
1694605800000|2023-09-13 11:50:00|1356.5|1355.3|1355.7|1354.5|1356.5|1355.3|1355.5|1354.3|66
1694606100000|2023-09-13 11:55:00|1355.8|1354.6|1355.4|1354.2|1355.8|1354.6|1355.3|1354.1|39
1694606400000|2023-09-13 12:00:00|1355.5|1354.3|1356.1|1354.9|1356.3|1355.1|1355.5|1354.3|59
1694606700000|2023-09-13 12:05:00|1356|1354.8|1355.9|1354.7|1356.9|1355.7|1355.7|1354.5|214
1694607000000|2023-09-13 12:10:00|1355.8|1354.6|1356.7|1355.5|1356.9|1355.7|1355.8|1354.6|320
1694607300000|2023-09-13 12:15:00|1356.8|1355.6|1356.4|1355.2|1356.8|1355.6|1355.9|1354.7|142
1694607600000|2023-09-13 12:20:00|1356.3|1355.1|1356.3|1355.1|1356.5|1355.3|1356|1354.8|200
1694607900000|2023-09-13 12:25:00|1356.2|1355|1356.2|1355|1356.5|1355.3|1355.9|1354.7|110
1694608200000|2023-09-13 12:30:00|1356.3|1355.1|1355.5|1354.3|1356.3|1355.1|1354.4|1353.2|417
1694608500000|2023-09-13 12:35:00|1355.4|1354.2|1358.3|1357.1|1358.7|1357.5|1355.3|1354.1|301
1694608800000|2023-09-13 12:40:00|1358.4|1357.2|1357.1|1355.9|1358.6|1357.4|1355.9|1354.7|244
1694611800000|2023-09-13 13:30:00|1356.5|1355.3|1354.9|1353.7|1360|1358.8|1354.9|1353.7|3930
1694612100000|2023-09-13 13:35:00|1354.8|1353.6|1350|1348.8|1355.5|1354.3|1349.3|1348.1|2766
1694612400000|2023-09-13 13:40:00|1350.1|1348.9|1348.1|1346.9|1350.3|1349.1|1346.2|1345|2333
1694612700000|2023-09-13 13:45:00|1348.2|1347|1350.1|1348.9|1351.4|1350.2|1348.1|1346.9|1648
1694613000000|2023-09-13 13:50:00|1350.2|1349|1352.2|1351|1352.6|1351.4|1349.9|1348.7|1192
1694613300000|2023-09-13 13:55:00|1352.4|1351.2|1350.7|1349.5|1352.5|1351.3|1349.3|1348.1|982
1694613600000|2023-09-13 14:00:00|1350.8|1349.6|1349.8|1348.6|1351.4|1350.2|1349.2|1348|1751
1694613900000|2023-09-13 14:05:00|1350|1348.8|1349.4|1348.2|1350.3|1349.1|1348.5|1347.3|1024
1694614200000|2023-09-13 14:10:00|1349.5|1348.3|1347.2|1346|1349.9|1348.7|1347.1|1345.9|1120
1694614500000|2023-09-13 14:15:00|1347.3|1346.1|1345.1|1343.9|1347.3|1346.1|1345.1|1343.9|1089
1694614800000|2023-09-13 14:20:00|1345|1343.8|1346.1|1344.9|1346.3|1345.1|1344.9|1343.7|1276
1694615100000|2023-09-13 14:25:00|1346.2|1345|1345.9|1344.7|1346.8|1345.6|1345.9|1344.7|633
1694615400000|2023-09-13 14:30:00|1345.6|1344.4|1346.1|1344.9|1347.5|1346.3|1345.4|1344.2|1057
1694615700000|2023-09-13 14:35:00|1346.2|1345|1347.5|1346.3|1347.9|1346.7|1345.9|1344.7|755
1694616000000|2023-09-13 14:40:00|1347.7|1346.5|1349.2|1348|1349.2|1348|1347.7|1346.5|1122
1694616300000|2023-09-13 14:45:00|1349.3|1348.1|1350|1348.8|1350|1348.8|1348.7|1347.5|807
1694616600000|2023-09-13 14:50:00|1350.1|1348.9|1349.8|1348.6|1351.9|1350.7|1349.7|1348.5|1426
1694616900000|2023-09-13 14:55:00|1349.9|1348.7|1350.3|1349.1|1350.7|1349.5|1348.1|1346.9|841
1694617200000|2023-09-13 15:00:00|1350.2|1349|1351|1349.8|1351.2|1350|1350|1348.8|541
1694617500000|2023-09-13 15:05:00|1351.1|1349.9|1350|1348.8|1351.6|1350.4|1349.8|1348.6|799
1694617800000|2023-09-13 15:10:00|1349.9|1348.7|1349.9|1348.7|1350.5|1349.3|1349.4|1348.2|757
1694618100000|2023-09-13 15:15:00|1350|1348.8|1351|1349.8|1351.3|1350.1|1349.5|1348.3|735
1694618400000|2023-09-13 15:20:00|1350.7|1349.5|1351|1349.8|1351.6|1350.4|1350.5|1349.3|598
1694618700000|2023-09-13 15:25:00|1350.8|1349.6|1351.1|1349.9|1351.7|1350.5|1350.7|1349.5|478
1694619000000|2023-09-13 15:30:00|1351|1349.8|1352.1|1350.9|1352.2|1351|1350|1348.8|938
1694619300000|2023-09-13 15:35:00|1352|1350.8|1351.5|1350.3|1352.9|1351.7|1351.2|1350|597
1694619600000|2023-09-13 15:40:00|1351.7|1350.5|1351.5|1350.3|1352.1|1350.9|1351|1349.8|407
1694619900000|2023-09-13 15:45:00|1351.6|1350.4|1351|1349.8|1352|1350.8|1351|1349.8|314
1694620200000|2023-09-13 15:50:00|1351.1|1349.9|1351.9|1350.7|1351.9|1350.7|1350|1348.8|558
1694620500000|2023-09-13 15:55:00|1351.8|1350.6|1352|1350.8|1352.7|1351.5|1351.5|1350.3|466
1694620800000|2023-09-13 16:00:00|1352.1|1350.9|1352.9|1351.7|1353|1351.8|1352|1350.8|529
1694621100000|2023-09-13 16:05:00|1353|1351.8|1352.6|1351.4|1353.4|1352.2|1352.5|1351.3|502
1694621400000|2023-09-13 16:10:00|1352.5|1351.3|1351.1|1349.9|1352.7|1351.5|1351.1|1349.9|547
1694621700000|2023-09-13 16:15:00|1351.3|1350.1|1351.6|1350.4|1351.8|1350.6|1350.9|1349.7|473
1694622000000|2023-09-13 16:20:00|1351.8|1350.6|1353.5|1352.3|1354.1|1352.9|1351.6|1350.4|654
1694622300000|2023-09-13 16:25:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1352.6|1351.4|323
1694622600000|2023-09-13 16:30:00|1353.7|1352.5|1355|1353.8|1355.2|1354|1353.7|1352.5|801
1694622900000|2023-09-13 16:35:00|1354.9|1353.7|1355.8|1354.6|1356.2|1355|1354.7|1353.5|1626
1694623200000|2023-09-13 16:40:00|1356|1354.8|1355.4|1354.2|1356.4|1355.2|1355.1|1353.9|639
1694623500000|2023-09-13 16:45:00|1355.7|1354.5|1355.3|1354.1|1355.7|1354.5|1354.5|1353.3|1142
1694623800000|2023-09-13 16:50:00|1355.4|1354.2|1356.7|1355.5|1356.7|1355.5|1355.2|1354|583
1694624100000|2023-09-13 16:55:00|1356.8|1355.6|1356|1354.8|1356.8|1355.6|1356|1354.8|389
1694624400000|2023-09-13 17:00:00|1356.1|1354.9|1357.1|1355.9|1357.5|1356.3|1356|1354.8|356
1694624700000|2023-09-13 17:05:00|1357.2|1356|1356.6|1355.4|1357.6|1356.4|1356.6|1355.4|385
1694625000000|2023-09-13 17:10:00|1356.7|1355.5|1357|1355.8|1357|1355.8|1356.6|1355.4|262
1694625300000|2023-09-13 17:15:00|1357.2|1356|1357.7|1356.5|1358.1|1356.9|1357.1|1355.9|397
1694625600000|2023-09-13 17:20:00|1357.8|1356.6|1357.5|1356.3|1358|1356.8|1357|1355.8|477
1694625900000|2023-09-13 17:25:00|1357.6|1356.4|1357.2|1356|1358|1356.8|1357.1|1355.9|426
1694626200000|2023-09-13 17:30:00|1357.3|1356.1|1356.3|1355.1|1357.5|1356.3|1356|1354.8|461
1694626500000|2023-09-13 17:35:00|1356.2|1355|1357.4|1356.2|1357.6|1356.4|1356|1354.8|663
1694626800000|2023-09-13 17:40:00|1357.3|1356.1|1358.2|1357|1358.6|1357.4|1357.3|1356.1|538
1694627100000|2023-09-13 17:45:00|1358.5|1357.3|1358.6|1357.4|1358.9|1357.7|1358.2|1357|376
1694627400000|2023-09-13 17:50:00|1358.7|1357.5|1359.3|1358.1|1359.3|1358.1|1358.1|1356.9|501
1694627700000|2023-09-13 17:55:00|1359.1|1357.9|1360.5|1359.3|1360.5|1359.3|1359.1|1357.9|706
1694628000000|2023-09-13 18:00:00|1360.4|1359.2|1359.5|1358.3|1360.5|1359.3|1358.8|1357.6|732
1694628300000|2023-09-13 18:05:00|1359.1|1357.9|1360.5|1359.3|1360.8|1359.6|1358.9|1357.7|736
1694628600000|2023-09-13 18:10:00|1360.7|1359.5|1361|1359.8|1361.3|1360.1|1360.4|1359.2|2737
1694628900000|2023-09-13 18:15:00|1361.1|1359.9|1361.9|1360.7|1362.3|1361.1|1360.8|1359.6|1457
1694649600000|2023-09-14 00:00:00|1364.6|1363.4|1364.4|1363.2|1366|1364.8|1364|1362.8|554
1694649900000|2023-09-14 00:05:00|1364.5|1363.3|1365.2|1364|1365.8|1364.6|1362.7|1361.5|280
1694650200000|2023-09-14 00:10:00|1365.3|1364.1|1364.3|1363.1|1365.3|1364.1|1363.8|1362.6|167
1694650500000|2023-09-14 00:15:00|1364.5|1363.3|1364.3|1363.1|1365|1363.8|1364|1362.8|50
1694650800000|2023-09-14 00:20:00|1364.2|1363|1364.6|1363.4|1365|1363.8|1363.8|1362.6|113
1694651100000|2023-09-14 00:25:00|1364.5|1363.3|1365|1363.8|1365.5|1364.3|1364.5|1363.3|54
1694651400000|2023-09-14 00:30:00|1364.8|1363.6|1364.7|1363.5|1365.5|1364.3|1364.7|1363.5|51
1694651700000|2023-09-14 00:35:00|1364.6|1363.4|1364.5|1363.3|1364.7|1363.5|1364|1362.8|73
1694652000000|2023-09-14 00:40:00|1364.4|1363.2|1363.4|1362.2|1364.4|1363.2|1363.3|1362.1|90
1694652300000|2023-09-14 00:45:00|1363.5|1362.3|1363.8|1362.6|1364|1362.8|1363.5|1362.3|70
1694652600000|2023-09-14 00:50:00|1363.7|1362.5|1364.3|1363.1|1364.5|1363.3|1363.5|1362.3|13
1694652900000|2023-09-14 00:55:00|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.1|1362.9|31
1694653200000|2023-09-14 01:00:00|1363.7|1362.5|1365.8|1364.6|1365.8|1364.6|1362.5|1361.3|283
1694653500000|2023-09-14 01:05:00|1365.6|1364.4|1365.5|1364.3|1365.6|1364.4|1364.8|1363.6|69
1694653800000|2023-09-14 01:10:00|1365.4|1364.2|1363.3|1362.1|1365.4|1364.2|1363.3|1362.1|91
1694654100000|2023-09-14 01:15:00|1363.4|1362.2|1364.3|1363.1|1364.3|1363.1|1362.5|1361.3|90
1694654400000|2023-09-14 01:20:00|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.2|1362|39
1694654700000|2023-09-14 01:25:00|1364|1362.8|1364.3|1363.1|1364.5|1363.3|1363.7|1362.5|46
1694655000000|2023-09-14 01:30:00|1364|1362.8|1365.1|1363.9|1365.3|1364.1|1363.5|1362.3|116
1694655300000|2023-09-14 01:35:00|1365|1363.8|1364.6|1363.4|1365.1|1363.9|1363.8|1362.6|108
1694655600000|2023-09-14 01:40:00|1364.3|1363.1|1363.8|1362.6|1364.6|1363.4|1363.3|1362.1|194
1694655900000|2023-09-14 01:45:00|1363.7|1362.5|1364.5|1363.3|1364.8|1363.6|1363.3|1362.1|67
1694656200000|2023-09-14 01:50:00|1364.3|1363.1|1364.3|1363.1|1364.5|1363.3|1364|1362.8|11
1694656500000|2023-09-14 01:55:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.1|1362.9|24
1694656800000|2023-09-14 02:00:00|1364.3|1363.1|1364.5|1363.3|1364.8|1363.6|1364.1|1362.9|61
1694657100000|2023-09-14 02:05:00|1364.3|1363.1|1363.3|1362.1|1364.3|1363.1|1363.1|1361.9|18
1694657400000|2023-09-14 02:10:00|1363.2|1362|1363.1|1361.9|1363.3|1362.1|1362.6|1361.4|131
1694657700000|2023-09-14 02:15:00|1363|1361.8|1362.6|1361.4|1363.1|1361.9|1362.5|1361.3|24
1694658000000|2023-09-14 02:20:00|1362.7|1361.5|1361.7|1360.5|1362.7|1361.5|1361.6|1360.4|73
1694658300000|2023-09-14 02:25:00|1361.8|1360.6|1362.3|1361.1|1362.4|1361.2|1361.8|1360.6|17
1694658600000|2023-09-14 02:30:00|1362.2|1361|1361.5|1360.3|1362.3|1361.1|1361.3|1360.1|48
1694658900000|2023-09-14 02:35:00|1361.6|1360.4|1361.3|1360.1|1362|1360.8|1361.3|1360.1|169
1694659200000|2023-09-14 02:40:00|1361.4|1360.2|1361.8|1360.6|1362|1360.8|1361.3|1360.1|39
1694659500000|2023-09-14 02:45:00|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.3|1360.1|12
1694659800000|2023-09-14 02:50:00|1361.6|1360.4|1362|1360.8|1362.5|1361.3|1361.5|1360.3|150
1694660100000|2023-09-14 02:55:00|1361.9|1360.7|1362|1360.8|1362.1|1360.9|1361.3|1360.1|220
1694660400000|2023-09-14 03:00:00|1362.1|1360.9|1362.8|1361.6|1363.3|1362.1|1362.1|1360.9|136
1694660700000|2023-09-14 03:05:00|1362.7|1361.5|1362.6|1361.4|1363|1361.8|1362.5|1361.3|58
1694661000000|2023-09-14 03:10:00|1362.5|1361.3|1362.5|1361.3|1362.8|1361.6|1362.3|1361.1|31
1694661300000|2023-09-14 03:15:00|1362.3|1361.1|1362.4|1361.2|1362.6|1361.4|1362.3|1361.1|8
1694661600000|2023-09-14 03:20:00|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|28
1694661900000|2023-09-14 03:25:00|1362.6|1361.4|1362.4|1361.2|1363.1|1361.9|1362.4|1361.2|65
1694662200000|2023-09-14 03:30:00|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1361.9|1360.7|27
1694662500000|2023-09-14 03:35:00|1362|1360.8|1363|1361.8|1363.3|1362.1|1362|1360.8|217
1694662800000|2023-09-14 03:40:00|1363.1|1361.9|1362.4|1361.2|1363.2|1362|1362.3|1361.1|24
1694663100000|2023-09-14 03:45:00|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.1|1360.9|4
1694663400000|2023-09-14 03:50:00|1362.2|1361|1361.8|1360.6|1362.2|1361|1361.5|1360.3|35
1694663700000|2023-09-14 03:55:00|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|12
1694664000000|2023-09-14 04:00:00|1361.8|1360.6|1361.5|1360.3|1361.8|1360.6|1361.5|1360.3|16
1694664300000|2023-09-14 04:05:00|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|6
1694664600000|2023-09-14 04:10:00|1361.5|1360.3|1361.6|1360.4|1361.9|1360.7|1361.4|1360.2|74
1694664900000|2023-09-14 04:15:00|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|13
1694665200000|2023-09-14 04:20:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|11
1694665500000|2023-09-14 04:25:00|1362|1360.8|1362.6|1361.4|1362.7|1361.5|1362|1360.8|32
1694665800000|2023-09-14 04:30:00|1362.5|1361.3|1361.9|1360.7|1362.5|1361.3|1361.8|1360.6|24
1694666100000|2023-09-14 04:35:00|1361.8|1360.6|1361.5|1360.3|1361.9|1360.7|1361.5|1360.3|16
1694666400000|2023-09-14 04:40:00|1361.4|1360.2|1361.7|1360.5|1361.8|1360.6|1361.4|1360.2|8
1694666700000|2023-09-14 04:45:00|1361.6|1360.4|1361.8|1360.6|1361.9|1360.7|1361.5|1360.3|19
1694667000000|2023-09-14 04:50:00|1361.9|1360.7|1362|1360.8|1362.1|1360.9|1361.6|1360.4|14
1694667300000|2023-09-14 04:55:00|1361.9|1360.7|1362|1360.8|1362.1|1360.9|1361.8|1360.6|9
1694667600000|2023-09-14 05:00:00|1361.9|1360.7|1362.3|1361.1|1362.5|1361.3|1361.9|1360.7|20
1694667900000|2023-09-14 05:05:00|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.3|1361.1|8
1694668200000|2023-09-14 05:10:00|1362.5|1361.3|1361.8|1360.6|1362.6|1361.4|1361.6|1360.4|34
1694668500000|2023-09-14 05:15:00|1362.1|1360.9|1361.7|1360.5|1362.1|1360.9|1361.3|1360.1|40
1694668800000|2023-09-14 05:20:00|1361.6|1360.4|1361.3|1360.1|1361.8|1360.6|1361.3|1360.1|28
1694669100000|2023-09-14 05:25:00|1361.5|1360.3|1361.6|1360.4|1361.7|1360.5|1361.3|1360.1|50
1694669400000|2023-09-14 05:30:00|1361.5|1360.3|1362.5|1361.3|1362.9|1361.7|1361.5|1360.3|135
1694669700000|2023-09-14 05:35:00|1362.3|1361.1|1361.5|1360.3|1362.3|1361.1|1361.2|1360|115
1694670000000|2023-09-14 05:40:00|1361.4|1360.2|1362.2|1361|1362.3|1361.1|1361.4|1360.2|16
1694670300000|2023-09-14 05:45:00|1362.3|1361.1|1362|1360.8|1362.4|1361.2|1361.8|1360.6|20
1694670600000|2023-09-14 05:50:00|1362.1|1360.9|1361.8|1360.6|1362.2|1361|1361.5|1360.3|24
1694670900000|2023-09-14 05:55:00|1362|1360.8|1361.7|1360.5|1362.2|1361|1361.3|1360.1|34
1694671200000|2023-09-14 06:00:00|1361.5|1360.3|1361.5|1360.3|1361.8|1360.6|1361.3|1360.1|89
1694671500000|2023-09-14 06:05:00|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.2|1360|92
1694671800000|2023-09-14 06:10:00|1361.4|1360.2|1359.4|1358.2|1361.4|1360.2|1359.3|1358.1|190
1694672100000|2023-09-14 06:15:00|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359|1357.8|182
1694672400000|2023-09-14 06:20:00|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.2|1358|89
1694672700000|2023-09-14 06:25:00|1359.9|1358.7|1360|1358.8|1360.3|1359.1|1359.8|1358.6|87
1694673000000|2023-09-14 06:30:00|1359.9|1358.7|1360.9|1359.7|1361|1359.8|1359.6|1358.4|50
1694673300000|2023-09-14 06:35:00|1360.8|1359.6|1360|1358.8|1360.8|1359.6|1359.5|1358.3|15
1694673600000|2023-09-14 06:40:00|1360.2|1359|1360.1|1358.9|1360.4|1359.2|1359.5|1358.3|26
1694673900000|2023-09-14 06:45:00|1360.2|1359|1359.4|1358.2|1360.2|1359|1359|1357.8|34
1694674200000|2023-09-14 06:50:00|1359.3|1358.1|1359|1357.8|1359.4|1358.2|1358.8|1357.6|113
1694674500000|2023-09-14 06:55:00|1358.8|1357.6|1359.9|1358.7|1359.9|1358.7|1358.8|1357.6|20
1694674800000|2023-09-14 07:00:00|1359.5|1358.3|1359.1|1357.9|1359.7|1358.5|1359.1|1357.9|65
1694675100000|2023-09-14 07:05:00|1359.2|1358|1359.9|1358.7|1360.7|1359.5|1359|1357.8|161
1694675400000|2023-09-14 07:10:00|1359.8|1358.6|1359.9|1358.7|1360|1358.8|1359.8|1358.6|28
1694675700000|2023-09-14 07:15:00|1359.8|1358.6|1359.2|1358|1360|1358.8|1359.2|1358|24
1694676000000|2023-09-14 07:20:00|1359.3|1358.1|1359.4|1358.2|1359.5|1358.3|1359.1|1357.9|7
1694676300000|2023-09-14 07:25:00|1359.5|1358.3|1359.4|1358.2|1359.8|1358.6|1359.3|1358.1|12
1694676600000|2023-09-14 07:30:00|1359.3|1358.1|1360|1358.8|1360|1358.8|1359.3|1358.1|10
1694676900000|2023-09-14 07:35:00|1359.8|1358.6|1359.5|1358.3|1359.9|1358.7|1359.3|1358.1|25
1694677200000|2023-09-14 07:40:00|1359.4|1358.2|1358.8|1357.6|1359.5|1358.3|1358.5|1357.3|70
1694677500000|2023-09-14 07:45:00|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.2|1357|61
1694677800000|2023-09-14 07:50:00|1359.3|1358.1|1358.7|1357.5|1359.3|1358.1|1358.7|1357.5|36
1694678100000|2023-09-14 07:55:00|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.3|1357.1|43
1694678400000|2023-09-14 08:00:00|1358.5|1357.3|1358.4|1357.2|1358.7|1357.5|1358|1356.8|41
1694678700000|2023-09-14 08:05:00|1358.5|1357.3|1359.7|1358.5|1359.8|1358.6|1358.5|1357.3|25
1694679000000|2023-09-14 08:10:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.3|1358.1|2
1694679300000|2023-09-14 08:15:00|1359.8|1358.6|1360.8|1359.6|1361|1359.8|1359.5|1358.3|22
1694679600000|2023-09-14 08:20:00|1360.9|1359.7|1361|1359.8|1361.4|1360.2|1360.9|1359.7|6
1694679900000|2023-09-14 08:25:00|1360.5|1359.3|1360.2|1359|1360.8|1359.6|1359.5|1358.3|62
1694680200000|2023-09-14 08:30:00|1360|1358.8|1358.9|1357.7|1360.9|1359.7|1358.8|1357.6|280
1694680500000|2023-09-14 08:35:00|1358.8|1357.6|1359.3|1358.1|1359.3|1358.1|1358.7|1357.5|245
1694680800000|2023-09-14 08:40:00|1359.5|1358.3|1359.5|1358.3|1359.9|1358.7|1359|1357.8|115
1694681100000|2023-09-14 08:45:00|1359.4|1358.2|1360.2|1359|1360.3|1359.1|1359.1|1357.9|42
1694681400000|2023-09-14 08:50:00|1360.3|1359.1|1360.4|1359.2|1360.5|1359.3|1359.9|1358.7|29
1694681700000|2023-09-14 08:55:00|1360.3|1359.1|1360.3|1359.1|1360.6|1359.4|1360|1358.8|26
1694682000000|2023-09-14 09:00:00|1360.2|1359|1360.3|1359.1|1360.5|1359.3|1360|1358.8|23
1694682300000|2023-09-14 09:05:00|1360.4|1359.2|1360.6|1359.4|1361|1359.8|1360.3|1359.1|38
1694682600000|2023-09-14 09:10:00|1360.5|1359.3|1361|1359.8|1361.2|1360|1360.3|1359.1|45
1694682900000|2023-09-14 09:15:00|1361.8|1360.6|1362.4|1361.2|1362.6|1361.4|1361.7|1360.5|179
1694683200000|2023-09-14 09:20:00|1362.5|1361.3|1362.3|1361.1|1362.9|1361.7|1361.8|1360.6|87
1694683500000|2023-09-14 09:25:00|1362.1|1360.9|1362.4|1361.2|1362.5|1361.3|1362|1360.8|46
1694683800000|2023-09-14 09:30:00|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1361.2|1360|451
1694684100000|2023-09-14 09:35:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361|1359.8|188
1694684400000|2023-09-14 09:40:00|1361.7|1360.5|1361.6|1360.4|1362|1360.8|1361.4|1360.2|14
1694684700000|2023-09-14 09:45:00|1361.5|1360.3|1360.3|1359.1|1361.6|1360.4|1360.3|1359.1|15
1694685000000|2023-09-14 09:50:00|1360.4|1359.2|1361.7|1360.5|1362|1360.8|1360.4|1359.2|93
1694685300000|2023-09-14 09:55:00|1361.6|1360.4|1362|1360.8|1362.1|1360.9|1361.2|1360|24
1694685600000|2023-09-14 10:00:00|1362.1|1360.9|1361.8|1360.6|1362.2|1361|1361.6|1360.4|29
1694685900000|2023-09-14 10:05:00|1361.9|1360.7|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|11
1694686200000|2023-09-14 10:10:00|1361.7|1360.5|1361.8|1360.6|1362.4|1361.2|1361.5|1360.3|51
1694686500000|2023-09-14 10:15:00|1361.7|1360.5|1362.2|1361|1362.6|1361.4|1361.7|1360.5|32
1694686800000|2023-09-14 10:20:00|1362.3|1361.1|1362.6|1361.4|1363.1|1361.9|1362.3|1361.1|31
1694687100000|2023-09-14 10:25:00|1362.4|1361.2|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|13
1694687400000|2023-09-14 10:30:00|1362|1360.8|1362|1360.8|1362.1|1360.9|1361.6|1360.4|21
1694687700000|2023-09-14 10:35:00|1362.1|1360.9|1362.6|1361.4|1362.9|1361.7|1361.7|1360.5|42
1694688000000|2023-09-14 10:40:00|1362.5|1361.3|1362.9|1361.7|1362.9|1361.7|1361.7|1360.5|66
1694688300000|2023-09-14 10:45:00|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.4|1361.2|16
1694688600000|2023-09-14 10:50:00|1363|1361.8|1362.6|1361.4|1363|1361.8|1362.4|1361.2|14
1694688900000|2023-09-14 10:55:00|1362.7|1361.5|1362.6|1361.4|1362.9|1361.7|1361.9|1360.7|66
1694689200000|2023-09-14 11:00:00|1362.8|1361.6|1363.5|1362.3|1363.6|1362.4|1362.8|1361.6|66
1694689500000|2023-09-14 11:05:00|1363.4|1362.2|1363.6|1362.4|1364.2|1363|1363.4|1362.2|94
1694689800000|2023-09-14 11:10:00|1363.4|1362.2|1363.8|1362.6|1364|1362.8|1363.4|1362.2|306
1694690100000|2023-09-14 11:15:00|1363.9|1362.7|1363.7|1362.5|1364.1|1362.9|1363.5|1362.3|38
1694690400000|2023-09-14 11:20:00|1363.9|1362.7|1363.8|1362.6|1364.2|1363|1363.5|1362.3|89
1694690700000|2023-09-14 11:25:00|1363.7|1362.5|1364.2|1363|1364.5|1363.3|1363.7|1362.5|66
1694691000000|2023-09-14 11:30:00|1364|1362.8|1364.2|1363|1364.5|1363.3|1364|1362.8|71
1694691300000|2023-09-14 11:35:00|1364.4|1363.2|1364.9|1363.7|1365.2|1364|1364.4|1363.2|86
1694691600000|2023-09-14 11:40:00|1365|1363.8|1365|1363.8|1365|1363.8|1364.4|1363.2|36
1694691900000|2023-09-14 11:45:00|1364.7|1363.5|1364.1|1362.9|1365|1363.8|1364|1362.8|59
1694692200000|2023-09-14 11:50:00|1364|1362.8|1365.2|1364|1365.3|1364.1|1364|1362.8|153
1694692500000|2023-09-14 11:55:00|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.1|1363.9|58
1694692800000|2023-09-14 12:00:00|1365.1|1363.9|1364.8|1363.6|1365.3|1364.1|1364.7|1363.5|90
1694693100000|2023-09-14 12:05:00|1364.7|1363.5|1364.3|1363.1|1364.8|1363.6|1364.3|1363.1|42
1694693400000|2023-09-14 12:10:00|1364.4|1363.2|1364.4|1363.2|1364.9|1363.7|1364.3|1363.1|60
1694693700000|2023-09-14 12:15:00|1364.5|1363.3|1364|1362.8|1364.6|1363.4|1363.7|1362.5|114
1694694000000|2023-09-14 12:20:00|1364.1|1362.9|1362.5|1361.3|1364.4|1363.2|1362.3|1361.1|162
1694694300000|2023-09-14 12:25:00|1362.7|1361.5|1363.5|1362.3|1363.9|1362.7|1362.7|1361.5|97
1694694600000|2023-09-14 12:30:00|1363.4|1362.2|1359.9|1358.7|1363.4|1362.2|1359.7|1358.5|279
1694694900000|2023-09-14 12:35:00|1360.2|1359|1361|1359.8|1361.4|1360.2|1358.9|1357.7|333
1694695200000|2023-09-14 12:40:00|1361.1|1359.9|1361.4|1360.2|1361.7|1360.5|1360.8|1359.6|167
1694698200000|2023-09-14 13:30:00|1360.6|1359.4|1361.4|1360.2|1361.7|1360.5|1358.7|1357.5|2214
1694698500000|2023-09-14 13:35:00|1361.3|1360.1|1363.1|1361.9|1363.8|1362.6|1361.3|1360.1|1398
1694698800000|2023-09-14 13:40:00|1363|1361.8|1365.2|1364|1365.3|1364.1|1361.8|1360.6|1073
1694699100000|2023-09-14 13:45:00|1365.1|1363.9|1364.2|1363|1366.1|1364.9|1363.9|1362.7|1808
1694699400000|2023-09-14 13:50:00|1364.4|1363.2|1362.4|1361.2|1364.7|1363.5|1362.2|1361|858
1694699700000|2023-09-14 13:55:00|1362.2|1361|1362.7|1361.5|1363|1361.8|1361.7|1360.5|546
1694700000000|2023-09-14 14:00:00|1362.6|1361.4|1360.3|1359.1|1362.6|1361.4|1360|1358.8|1509
1694700300000|2023-09-14 14:05:00|1360.2|1359|1357.3|1356.1|1360.2|1359|1357.3|1356.1|2061
1694700600000|2023-09-14 14:10:00|1357.5|1356.3|1358.4|1357.2|1359.4|1358.2|1357.4|1356.2|1175
1694700900000|2023-09-14 14:15:00|1358.7|1357.5|1358.5|1357.3|1359.7|1358.5|1357.7|1356.5|590
1694701200000|2023-09-14 14:20:00|1358.4|1357.2|1360.6|1359.4|1361.4|1360.2|1358|1356.8|1673
1694701500000|2023-09-14 14:25:00|1360.5|1359.3|1361.3|1360.1|1361.3|1360.1|1359.8|1358.6|940
1694701800000|2023-09-14 14:30:00|1361|1359.8|1361.5|1360.3|1362.6|1361.4|1360.9|1359.7|1883
1694702100000|2023-09-14 14:35:00|1361.7|1360.5|1363|1361.8|1363|1361.8|1361.1|1359.9|698
1694702400000|2023-09-14 14:40:00|1363.1|1361.9|1363.5|1362.3|1363.8|1362.6|1362.5|1361.3|727
1694702700000|2023-09-14 14:45:00|1363.4|1362.2|1363.4|1362.2|1364|1362.8|1362|1360.8|588
1694703000000|2023-09-14 14:50:00|1363.5|1362.3|1364.4|1363.2|1364.8|1363.6|1362.8|1361.6|2256
1694703300000|2023-09-14 14:55:00|1364.6|1363.4|1366.6|1365.4|1366.6|1365.4|1363.4|1362.2|1655
1694703600000|2023-09-14 15:00:00|1366.5|1365.3|1367.2|1366|1367.9|1366.7|1366.1|1364.9|1005
1694703900000|2023-09-14 15:05:00|1367.3|1366.1|1368.9|1367.7|1368.9|1367.7|1367.1|1365.9|1199
1694704200000|2023-09-14 15:10:00|1369|1367.8|1368.5|1367.3|1369.1|1367.9|1368.2|1367|788
1694704500000|2023-09-14 15:15:00|1368.6|1367.4|1369.1|1367.9|1369.4|1368.2|1367.8|1366.6|1157
1694704800000|2023-09-14 15:20:00|1369.2|1368|1369.4|1368.2|1369.9|1368.7|1368.8|1367.6|1597
1694705100000|2023-09-14 15:25:00|1369.5|1368.3|1369.8|1368.6|1369.9|1368.7|1368.9|1367.7|707
1694705400000|2023-09-14 15:30:00|1369.7|1368.5|1368.9|1367.7|1369.9|1368.7|1368.9|1367.7|796
1694705700000|2023-09-14 15:35:00|1369|1367.8|1371.1|1369.9|1371.1|1369.9|1368.6|1367.4|2283
1694706000000|2023-09-14 15:40:00|1370.9|1369.7|1371.1|1369.9|1371.5|1370.3|1370.6|1369.4|941
1694706300000|2023-09-14 15:45:00|1371.2|1370|1370.3|1369.1|1371.9|1370.7|1369.4|1368.2|899
1694706600000|2023-09-14 15:50:00|1370.4|1369.2|1371|1369.8|1371.4|1370.2|1369.9|1368.7|380
1694706900000|2023-09-14 15:55:00|1370.9|1369.7|1371.5|1370.3|1371.7|1370.5|1370.7|1369.5|351
1694707200000|2023-09-14 16:00:00|1371.4|1370.2|1371.4|1370.2|1372|1370.8|1371.2|1370|599
1694707500000|2023-09-14 16:05:00|1371.2|1370|1372.1|1370.9|1372.7|1371.5|1371.2|1370|1016
1694707800000|2023-09-14 16:10:00|1372.2|1371|1372.7|1371.5|1373.1|1371.9|1371.8|1370.6|690
1694708100000|2023-09-14 16:15:00|1372.9|1371.7|1372.6|1371.4|1373.4|1372.2|1371.8|1370.6|960
1694708400000|2023-09-14 16:20:00|1372.5|1371.3|1372.4|1371.2|1373.2|1372|1372|1370.8|378
1694708700000|2023-09-14 16:25:00|1372.5|1371.3|1372.4|1371.2|1372.6|1371.4|1371.9|1370.7|268
1694709000000|2023-09-14 16:30:00|1372.5|1371.3|1373.3|1372.1|1373.3|1372.1|1371.9|1370.7|484
1694709300000|2023-09-14 16:35:00|1373.2|1372|1373.3|1372.1|1373.9|1372.7|1373|1371.8|863
1694709600000|2023-09-14 16:40:00|1373.2|1372|1373.4|1372.2|1373.9|1372.7|1372.9|1371.7|353
1694709900000|2023-09-14 16:45:00|1373.3|1372.1|1372.8|1371.6|1373.7|1372.5|1372.6|1371.4|567
1694710200000|2023-09-14 16:50:00|1372.7|1371.5|1372.7|1371.5|1373|1371.8|1372.2|1371|359
1694710500000|2023-09-14 16:55:00|1372.9|1371.7|1373.4|1372.2|1373.4|1372.2|1372.3|1371.1|1122
1694710800000|2023-09-14 17:00:00|1373.2|1372|1374.1|1372.9|1374.1|1372.9|1373|1371.8|1138
1694711100000|2023-09-14 17:05:00|1373.9|1372.7|1373.9|1372.7|1374.9|1373.7|1373.6|1372.4|1905
1694711400000|2023-09-14 17:10:00|1374.1|1372.9|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|864
1694711700000|2023-09-14 17:15:00|1373.9|1372.7|1371.9|1370.7|1374.1|1372.9|1371.8|1370.6|458
1694712000000|2023-09-14 17:20:00|1371.8|1370.6|1370.9|1369.7|1372|1370.8|1370.6|1369.4|1287
1694712300000|2023-09-14 17:25:00|1370.6|1369.4|1371.7|1370.5|1372.5|1371.3|1370.6|1369.4|1185
1694712600000|2023-09-14 17:30:00|1371.8|1370.6|1372.7|1371.5|1373.1|1371.9|1371.8|1370.6|1311
1694712900000|2023-09-14 17:35:00|1372.5|1371.3|1372.5|1371.3|1372.7|1371.5|1372|1370.8|420
1694713200000|2023-09-14 17:40:00|1372.4|1371.2|1371|1369.8|1372.5|1371.3|1371|1369.8|496
1694713500000|2023-09-14 17:45:00|1371.1|1369.9|1370.8|1369.6|1371.5|1370.3|1370.7|1369.5|530
1694713800000|2023-09-14 17:50:00|1370.7|1369.5|1370.9|1369.7|1371.1|1369.9|1370.1|1368.9|774
1694714100000|2023-09-14 17:55:00|1370.7|1369.5|1371.4|1370.2|1371.6|1370.4|1370.5|1369.3|1670
1694714400000|2023-09-14 18:00:00|1371.5|1370.3|1371.4|1370.2|1372.4|1371.2|1371.1|1369.9|1695
1694714700000|2023-09-14 18:05:00|1371.5|1370.3|1371.7|1370.5|1372|1370.8|1371.1|1369.9|817
1694715000000|2023-09-14 18:10:00|1371.6|1370.4|1371.1|1369.9|1371.7|1370.5|1370.1|1368.9|2046
1694715300000|2023-09-14 18:15:00|1371.2|1370|1371.8|1370.6|1372.3|1371.1|1371.1|1369.9|1414
1694736000000|2023-09-15 00:00:00|1371.7|1370.5|1374|1372.8|1374.7|1373.5|1371.7|1370.5|428
1694736300000|2023-09-15 00:05:00|1373.9|1372.7|1374.4|1373.2|1375.2|1374|1373.8|1372.6|158
1694736600000|2023-09-15 00:10:00|1374.3|1373.1|1374.2|1373|1374.5|1373.3|1373.9|1372.7|42
1694736900000|2023-09-15 00:15:00|1374|1372.8|1374.8|1373.6|1375.2|1374|1374|1372.8|119
1694737200000|2023-09-15 00:20:00|1374.7|1373.5|1374|1372.8|1374.9|1373.7|1373.9|1372.7|37
1694737500000|2023-09-15 00:25:00|1373.9|1372.7|1373.9|1372.7|1374.1|1372.9|1373.7|1372.5|25
1694737800000|2023-09-15 00:30:00|1374.2|1373|1374.3|1373.1|1374.4|1373.2|1374.1|1372.9|403
1694738100000|2023-09-15 00:35:00|1374.4|1373.2|1374.2|1373|1374.6|1373.4|1374.2|1373|21
1694738400000|2023-09-15 00:40:00|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.3|1373.1|3
1694738700000|2023-09-15 00:45:00|1374.6|1373.4|1373.5|1372.3|1374.7|1373.5|1373.5|1372.3|522
1694739000000|2023-09-15 00:50:00|1373.4|1372.2|1372.7|1371.5|1373.6|1372.4|1372.6|1371.4|42
1694739300000|2023-09-15 00:55:00|1372.5|1371.3|1372.7|1371.5|1373|1371.8|1372.5|1371.3|23
1694739600000|2023-09-15 01:00:00|1372.5|1371.3|1372.1|1370.9|1373.9|1372.7|1372.1|1370.9|272
1694739900000|2023-09-15 01:05:00|1371.8|1370.6|1371.5|1370.3|1373|1371.8|1370.8|1369.6|296
1694740200000|2023-09-15 01:10:00|1371.7|1370.5|1372.7|1371.5|1372.7|1371.5|1371.4|1370.2|1337
1694740500000|2023-09-15 01:15:00|1372.4|1371.2|1371.9|1370.7|1373.3|1372.1|1371.5|1370.3|241
1694740800000|2023-09-15 01:20:00|1371.7|1370.5|1372.3|1371.1|1372.4|1371.2|1371.4|1370.2|29
1694741100000|2023-09-15 01:25:00|1372.4|1371.2|1371.9|1370.7|1372.6|1371.4|1371.7|1370.5|260
1694741400000|2023-09-15 01:30:00|1371.7|1370.5|1371.9|1370.7|1372.6|1371.4|1371.7|1370.5|402
1694741700000|2023-09-15 01:35:00|1371.8|1370.6|1371.9|1370.7|1372.1|1370.9|1371.5|1370.3|90
1694742000000|2023-09-15 01:40:00|1372|1370.8|1372.4|1371.2|1372.8|1371.6|1371.9|1370.7|79
1694742300000|2023-09-15 01:45:00|1372.5|1371.3|1372.8|1371.6|1372.8|1371.6|1372.1|1370.9|19
1694742600000|2023-09-15 01:50:00|1372.9|1371.7|1372.4|1371.2|1373.2|1372|1372|1370.8|82
1694742900000|2023-09-15 01:55:00|1372.6|1371.4|1372.5|1371.3|1372.9|1371.7|1372.4|1371.2|9
1694743200000|2023-09-15 02:00:00|1372.6|1371.4|1373.1|1371.9|1373.5|1372.3|1372.6|1371.4|375
1694743500000|2023-09-15 02:05:00|1373|1371.8|1374.7|1373.5|1374.7|1373.5|1372.9|1371.7|376
1694743800000|2023-09-15 02:10:00|1374.6|1373.4|1374.2|1373|1374.8|1373.6|1374|1372.8|44
1694744100000|2023-09-15 02:15:00|1374.1|1372.9|1374.2|1373|1374.4|1373.2|1374.1|1372.9|11
1694744400000|2023-09-15 02:20:00|1374.1|1372.9|1374.5|1373.3|1374.6|1373.4|1374.1|1372.9|15
1694744700000|2023-09-15 02:25:00|1374.6|1373.4|1374.7|1373.5|1374.8|1373.6|1374.5|1373.3|29
1694745000000|2023-09-15 02:30:00|1374.8|1373.6|1374.7|1373.5|1375.2|1374|1374.7|1373.5|47
1694745300000|2023-09-15 02:35:00|1374.8|1373.6|1375.2|1374|1375.5|1374.3|1374.7|1373.5|15
1694745600000|2023-09-15 02:40:00|1375.1|1373.9|1376|1374.8|1376.1|1374.9|1375|1373.8|163
1694745900000|2023-09-15 02:45:00|1376.1|1374.9|1376.2|1375|1376.9|1375.7|1376|1374.8|61
1694746200000|2023-09-15 02:50:00|1376.3|1375.1|1376.7|1375.5|1376.9|1375.7|1376|1374.8|51
1694746500000|2023-09-15 02:55:00|1377|1375.8|1376.7|1375.5|1377.2|1376|1376.2|1375|72
1694746800000|2023-09-15 03:00:00|1376.5|1375.3|1376.7|1375.5|1377.2|1376|1376.5|1375.3|33
1694747100000|2023-09-15 03:05:00|1377|1375.8|1376|1374.8|1377|1375.8|1375.6|1374.4|248
1694747400000|2023-09-15 03:10:00|1376.1|1374.9|1375.7|1374.5|1376.1|1374.9|1375.6|1374.4|24
1694747700000|2023-09-15 03:15:00|1375.5|1374.3|1376|1374.8|1376.2|1375|1375.5|1374.3|19
1694748000000|2023-09-15 03:20:00|1375.9|1374.7|1376.2|1375|1376.3|1375.1|1375.9|1374.7|68
1694748300000|2023-09-15 03:25:00|1376.1|1374.9|1376.4|1375.2|1376.4|1375.2|1376|1374.8|35
1694748600000|2023-09-15 03:30:00|1376.8|1375.6|1376.5|1375.3|1376.8|1375.6|1376.5|1375.3|11
1694748900000|2023-09-15 03:35:00|1376.3|1375.1|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|9
1694749200000|2023-09-15 03:40:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|10
1694749500000|2023-09-15 03:45:00|1376.8|1375.6|1377|1375.8|1377.1|1375.9|1376.8|1375.6|14
1694749800000|2023-09-15 03:50:00|1377.1|1375.9|1377.3|1376.1|1377.3|1376.1|1377.1|1375.9|32
1694750100000|2023-09-15 03:55:00|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|11
1694750400000|2023-09-15 04:00:00|1377.1|1375.9|1376.8|1375.6|1377.3|1376.1|1376.8|1375.6|33
1694750700000|2023-09-15 04:05:00|1376.9|1375.7|1376.9|1375.7|1377|1375.8|1376.8|1375.6|25
1694751000000|2023-09-15 04:10:00|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|7
1694751300000|2023-09-15 04:15:00|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.1|1375.9|20
1694751600000|2023-09-15 04:20:00|1377.5|1376.3|1378|1376.8|1378.2|1377|1377.5|1376.3|59
1694751900000|2023-09-15 04:25:00|1378.1|1376.9|1377.7|1376.5|1378.3|1377.1|1377.5|1376.3|459
1694752200000|2023-09-15 04:30:00|1377.8|1376.6|1378.1|1376.9|1378.3|1377.1|1377.7|1376.5|36
1694752500000|2023-09-15 04:35:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1377.7|1376.5|19
1694752800000|2023-09-15 04:40:00|1378|1376.8|1377.8|1376.6|1378|1376.8|1377.7|1376.5|12
1694753100000|2023-09-15 04:45:00|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|72
1694753400000|2023-09-15 04:50:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|40
1694753700000|2023-09-15 04:55:00|1377.7|1376.5|1377.7|1376.5|1377.9|1376.7|1377.6|1376.4|14
1694754000000|2023-09-15 05:00:00|1377.6|1376.4|1377.4|1376.2|1377.6|1376.4|1377.3|1376.1|42
1694754300000|2023-09-15 05:05:00|1377.3|1376.1|1377.7|1376.5|1377.7|1376.5|1377.2|1376|61
1694754600000|2023-09-15 05:10:00|1377.6|1376.4|1377.3|1376.1|1378.1|1376.9|1377.1|1375.9|75
1694754900000|2023-09-15 05:15:00|1377.2|1376|1377.2|1376|1377.2|1376|1376.7|1375.5|24
1694755200000|2023-09-15 05:20:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1376.9|1375.7|11
1694755500000|2023-09-15 05:25:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.7|1375.5|20
1694755800000|2023-09-15 05:30:00|1376.8|1375.6|1375.9|1374.7|1376.9|1375.7|1375.7|1374.5|305
1694756100000|2023-09-15 05:35:00|1375.8|1374.6|1376|1374.8|1376.1|1374.9|1375.4|1374.2|235
1694756400000|2023-09-15 05:40:00|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375.3|1374.1|21
1694756700000|2023-09-15 05:45:00|1375.6|1374.4|1375.3|1374.1|1375.9|1374.7|1375|1373.8|90
1694757000000|2023-09-15 05:50:00|1375.4|1374.2|1374.7|1373.5|1375.8|1374.6|1374.7|1373.5|35
1694757300000|2023-09-15 05:55:00|1374.6|1373.4|1374.7|1373.5|1375.1|1373.9|1374.6|1373.4|32
1694757600000|2023-09-15 06:00:00|1374.8|1373.6|1373.9|1372.7|1375|1373.8|1373.9|1372.7|33
1694757900000|2023-09-15 06:05:00|1374|1372.8|1373.9|1372.7|1374.5|1373.3|1373.8|1372.6|68
1694758200000|2023-09-15 06:10:00|1373.8|1372.6|1374.5|1373.3|1374.5|1373.3|1373.5|1372.3|21
1694758500000|2023-09-15 06:15:00|1374.3|1373.1|1374.7|1373.5|1375.2|1374|1374.3|1373.1|32
1694758800000|2023-09-15 06:20:00|1374.5|1373.3|1374.6|1373.4|1375|1373.8|1374.5|1373.3|28
1694759100000|2023-09-15 06:25:00|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.1|1372.9|26
1694759400000|2023-09-15 06:30:00|1374.3|1373.1|1374.1|1372.9|1374.4|1373.2|1374|1372.8|56
1694759700000|2023-09-15 06:35:00|1374.2|1373|1374.7|1373.5|1374.9|1373.7|1374.1|1372.9|47
1694760000000|2023-09-15 06:40:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.4|1373.2|17
1694760300000|2023-09-15 06:45:00|1374.8|1373.6|1375.6|1374.4|1375.6|1374.4|1374.6|1373.4|31
1694760600000|2023-09-15 06:50:00|1375.4|1374.2|1375.6|1374.4|1376.4|1375.2|1375.3|1374.1|71
1694760900000|2023-09-15 06:55:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1374.9|1373.7|33
1694761200000|2023-09-15 07:00:00|1375|1373.8|1374.9|1373.7|1375.1|1373.9|1374.6|1373.4|17
1694761500000|2023-09-15 07:05:00|1375|1373.8|1373.8|1372.6|1375|1373.8|1373.8|1372.6|43
1694761800000|2023-09-15 07:10:00|1373.6|1372.4|1373.4|1372.2|1374.2|1373|1373.3|1372.1|148
1694762100000|2023-09-15 07:15:00|1373.3|1372.1|1373.3|1372.1|1373.6|1372.4|1373.3|1372.1|31
1694762400000|2023-09-15 07:20:00|1373.4|1372.2|1373.3|1372.1|1373.5|1372.3|1373.2|1372|12
1694762700000|2023-09-15 07:25:00|1373.4|1372.2|1373.2|1372|1373.6|1372.4|1373.2|1372|15
1694763000000|2023-09-15 07:30:00|1373|1371.8|1373.2|1372|1373.2|1372|1372.9|1371.7|31
1694763300000|2023-09-15 07:35:00|1373.1|1371.9|1372.2|1371|1373.1|1371.9|1372.1|1370.9|102
1694763600000|2023-09-15 07:40:00|1372.3|1371.1|1372.5|1371.3|1372.9|1371.7|1372.1|1370.9|34
1694763900000|2023-09-15 07:45:00|1372.4|1371.2|1371.9|1370.7|1372.5|1371.3|1371.9|1370.7|31
1694764200000|2023-09-15 07:50:00|1372|1370.8|1370.8|1369.6|1372|1370.8|1370.7|1369.5|105
1694764500000|2023-09-15 07:55:00|1370.9|1369.7|1370.9|1369.7|1371.8|1370.6|1370.8|1369.6|109
1694764800000|2023-09-15 08:00:00|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.3|1369.1|121
1694765100000|2023-09-15 08:05:00|1370.6|1369.4|1370.1|1368.9|1370.6|1369.4|1370.1|1368.9|18
1694765400000|2023-09-15 08:10:00|1370.3|1369.1|1369.4|1368.2|1370.3|1369.1|1369.4|1368.2|82
1694765700000|2023-09-15 08:15:00|1369.5|1368.3|1369.1|1367.9|1370.1|1368.9|1368.9|1367.7|107
1694766000000|2023-09-15 08:20:00|1369|1367.8|1368.7|1367.5|1369.2|1368|1368.6|1367.4|86
1694766300000|2023-09-15 08:25:00|1368.6|1367.4|1369.2|1368|1369.4|1368.2|1368.6|1367.4|22
1694766600000|2023-09-15 08:30:00|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1368.7|1367.5|40
1694766900000|2023-09-15 08:35:00|1369|1367.8|1368.6|1367.4|1369.4|1368.2|1368.6|1367.4|1154
1694767200000|2023-09-15 08:40:00|1368.8|1367.6|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|18
1694767500000|2023-09-15 08:45:00|1368.7|1367.5|1368.5|1367.3|1369|1367.8|1368.5|1367.3|24
1694767800000|2023-09-15 08:50:00|1368.6|1367.4|1369.1|1367.9|1369.1|1367.9|1368.4|1367.2|138
1694768100000|2023-09-15 08:55:00|1369.2|1368|1369.7|1368.5|1369.8|1368.6|1369|1367.8|503
1694768400000|2023-09-15 09:00:00|1369.6|1368.4|1369.8|1368.6|1369.8|1368.6|1369.4|1368.2|55
1694768700000|2023-09-15 09:05:00|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.4|1368.2|21
1694769000000|2023-09-15 09:10:00|1369.8|1368.6|1368.7|1367.5|1369.8|1368.6|1368.7|1367.5|72
1694769300000|2023-09-15 09:15:00|1368.6|1367.4|1368.6|1367.4|1368.9|1367.7|1368.3|1367.1|46
1694769600000|2023-09-15 09:20:00|1368.5|1367.3|1368.6|1367.4|1368.7|1367.5|1368.4|1367.2|14
1694769900000|2023-09-15 09:25:00|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|16
1694770200000|2023-09-15 09:30:00|1368.5|1367.3|1369.1|1367.9|1369.2|1368|1368.4|1367.2|50
1694770500000|2023-09-15 09:35:00|1369.2|1368|1369.3|1368.1|1369.4|1368.2|1369.2|1368|36
1694770800000|2023-09-15 09:40:00|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|60
1694771100000|2023-09-15 09:45:00|1369.2|1368|1369.2|1368|1369.4|1368.2|1369.2|1368|16
1694771400000|2023-09-15 09:50:00|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1368.7|1367.5|23
1694771700000|2023-09-15 09:55:00|1368.9|1367.7|1368.4|1367.2|1369|1367.8|1368.4|1367.2|26
1694772000000|2023-09-15 10:00:00|1368.2|1367|1368.8|1367.6|1369|1367.8|1368.2|1367|51
1694772300000|2023-09-15 10:05:00|1368.7|1367.5|1369.4|1368.2|1369.4|1368.2|1368.4|1367.2|25
1694772600000|2023-09-15 10:10:00|1369.3|1368.1|1368.4|1367.2|1369.4|1368.2|1368.4|1367.2|31
1694772900000|2023-09-15 10:15:00|1368.2|1367|1368.1|1366.9|1368.4|1367.2|1368.1|1366.9|36
1694773200000|2023-09-15 10:20:00|1367.9|1366.7|1368.1|1366.9|1368.3|1367.1|1367.9|1366.7|122
1694773500000|2023-09-15 10:25:00|1368.2|1367|1367.7|1366.5|1368.2|1367|1367.6|1366.4|56
1694773800000|2023-09-15 10:30:00|1367.6|1366.4|1367.7|1366.5|1367.8|1366.6|1367.5|1366.3|47
1694774100000|2023-09-15 10:35:00|1367.6|1366.4|1366.6|1365.4|1367.6|1366.4|1366.6|1365.4|93
1694774400000|2023-09-15 10:40:00|1366.7|1365.5|1366.6|1365.4|1366.8|1365.6|1366.5|1365.3|43
1694774700000|2023-09-15 10:45:00|1366.7|1365.5|1366.7|1365.5|1366.8|1365.6|1366.3|1365.1|104
1694775000000|2023-09-15 10:50:00|1367|1365.8|1367.7|1366.5|1367.7|1366.5|1367|1365.8|103
1694775300000|2023-09-15 10:55:00|1367.5|1366.3|1368|1366.8|1368|1366.8|1367.5|1366.3|34
1694775600000|2023-09-15 11:00:00|1368.1|1366.9|1368.2|1367|1368.2|1367|1367.7|1366.5|38
1694775900000|2023-09-15 11:05:00|1368|1366.8|1367.6|1366.4|1368.3|1367.1|1367.6|1366.4|52
1694776200000|2023-09-15 11:10:00|1367.5|1366.3|1368|1366.8|1368.4|1367.2|1367|1365.8|46
1694776500000|2023-09-15 11:15:00|1368.1|1366.9|1367.6|1366.4|1368.1|1366.9|1367.5|1366.3|68
1694776800000|2023-09-15 11:20:00|1367.5|1366.3|1368.1|1366.9|1368.2|1367|1367.5|1366.3|15
1694777100000|2023-09-15 11:25:00|1368.2|1367|1367.5|1366.3|1368.2|1367|1367.5|1366.3|32
1694777400000|2023-09-15 11:30:00|1367.4|1366.2|1367|1365.8|1367.5|1366.3|1367|1365.8|85
1694777700000|2023-09-15 11:35:00|1366.9|1365.7|1367.1|1365.9|1367.2|1366|1366.7|1365.5|37
1694778000000|2023-09-15 11:40:00|1367.2|1366|1367|1365.8|1367.2|1366|1366.9|1365.7|51
1694778300000|2023-09-15 11:45:00|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1367|1365.8|43
1694778600000|2023-09-15 11:50:00|1366.9|1365.7|1366.7|1365.5|1367.1|1365.9|1366.7|1365.5|93
1694778900000|2023-09-15 11:55:00|1366.5|1365.3|1364.3|1363.1|1366.5|1365.3|1364.3|1363.1|490
1694779200000|2023-09-15 12:00:00|1364.2|1363|1364|1362.8|1364.8|1363.6|1363.2|1362|210
1694779500000|2023-09-15 12:05:00|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.5|1362.3|114
1694779800000|2023-09-15 12:10:00|1363.6|1362.4|1364.4|1363.2|1364.5|1363.3|1363.3|1362.1|186
1694780100000|2023-09-15 12:15:00|1364.3|1363.1|1363.7|1362.5|1364.4|1363.2|1363.4|1362.2|189
1694780400000|2023-09-15 12:20:00|1363.8|1362.6|1363.2|1362|1364|1362.8|1363|1361.8|153
1694780700000|2023-09-15 12:25:00|1363.3|1362.1|1364.7|1363.5|1364.7|1363.5|1363.2|1362|209
1694781000000|2023-09-15 12:30:00|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.1|1362.9|131
1694781300000|2023-09-15 12:35:00|1364.8|1363.6|1365.3|1364.1|1365.8|1364.6|1364.8|1363.6|230
1694781600000|2023-09-15 12:40:00|1365.2|1364|1365.9|1364.7|1366|1364.8|1365.2|1364|730
1694784600000|2023-09-15 13:30:00|1363.5|1362.3|1361.4|1360.2|1364.5|1363.3|1359.5|1358.3|2958
1694784900000|2023-09-15 13:35:00|1361.3|1360.1|1362.8|1361.6|1363.5|1362.3|1361.1|1359.9|1329
1694785200000|2023-09-15 13:40:00|1362.9|1361.7|1362.2|1361|1363|1361.8|1361.3|1360.1|594
1694785500000|2023-09-15 13:45:00|1362.1|1360.9|1362.1|1360.9|1363.8|1362.6|1361.7|1360.5|855
1694785800000|2023-09-15 13:50:00|1362|1360.8|1364.7|1363.5|1365|1363.8|1361.9|1360.7|779
1694786100000|2023-09-15 13:55:00|1364.5|1363.3|1363.9|1362.7|1365.2|1364|1363.3|1362.1|956
1694786400000|2023-09-15 14:00:00|1364|1362.8|1364.5|1363.3|1365.2|1364|1363.9|1362.7|467
1694786700000|2023-09-15 14:05:00|1364.6|1363.4|1364|1362.8|1364.7|1363.5|1363.3|1362.1|882
1694787000000|2023-09-15 14:10:00|1364.1|1362.9|1364.7|1363.5|1365.2|1364|1364|1362.8|795
1694787300000|2023-09-15 14:15:00|1364.6|1363.4|1364.7|1363.5|1364.9|1363.7|1363.8|1362.6|353
1694787600000|2023-09-15 14:20:00|1364.6|1363.4|1362.7|1361.5|1365.3|1364.1|1362.7|1361.5|591
1694787900000|2023-09-15 14:25:00|1362.6|1361.4|1361.4|1360.2|1362.7|1361.5|1360.7|1359.5|1042
1694788200000|2023-09-15 14:30:00|1361.3|1360.1|1363.4|1362.2|1363.7|1362.5|1360.1|1358.9|898
1694788500000|2023-09-15 14:35:00|1363.2|1362|1362.2|1361|1363.9|1362.7|1362.1|1360.9|462
1694788800000|2023-09-15 14:40:00|1362.3|1361.1|1362.9|1361.7|1363|1361.8|1361.7|1360.5|599
1694789100000|2023-09-15 14:45:00|1363|1361.8|1362|1360.8|1363|1361.8|1361.7|1360.5|361
1694789400000|2023-09-15 14:50:00|1361.9|1360.7|1359.1|1357.9|1362|1360.8|1359|1357.8|996
1694789700000|2023-09-15 14:55:00|1359.2|1358|1357.6|1356.4|1359.6|1358.4|1357|1355.8|975
1694790000000|2023-09-15 15:00:00|1357.7|1356.5|1358.9|1357.7|1360.2|1359|1357.3|1356.1|721
1694790300000|2023-09-15 15:05:00|1359|1357.8|1357.9|1356.7|1359.2|1358|1357.6|1356.4|560
1694790600000|2023-09-15 15:10:00|1357.8|1356.6|1356.7|1355.5|1357.8|1356.6|1355.6|1354.4|833
1694790900000|2023-09-15 15:15:00|1356.6|1355.4|1357.2|1356|1357.2|1356|1356|1354.8|644
1694791200000|2023-09-15 15:20:00|1357.3|1356.1|1357|1355.8|1358|1356.8|1356.1|1354.9|457
1694791500000|2023-09-15 15:25:00|1356.9|1355.7|1355.6|1354.4|1357|1355.8|1355.5|1354.3|436
1694791800000|2023-09-15 15:30:00|1355.7|1354.5|1356.2|1355|1356.2|1355|1355.5|1354.3|791
1694792100000|2023-09-15 15:35:00|1355.9|1354.7|1356.9|1355.7|1357.1|1355.9|1355.7|1354.5|1969
1694792400000|2023-09-15 15:40:00|1356.8|1355.6|1357.1|1355.9|1357.2|1356|1356.1|1354.9|1286
1694792700000|2023-09-15 15:45:00|1357|1355.8|1357.1|1355.9|1357.6|1356.4|1356.1|1354.9|628
1694793000000|2023-09-15 15:50:00|1357|1355.8|1356.1|1354.9|1357|1355.8|1355.3|1354.1|416
1694793300000|2023-09-15 15:55:00|1356|1354.8|1355.6|1354.4|1356.1|1354.9|1355.1|1353.9|458
1694793600000|2023-09-15 16:00:00|1355.5|1354.3|1358.6|1357.4|1359.9|1358.7|1355.3|1354.1|2167
1694793900000|2023-09-15 16:05:00|1358.5|1357.3|1356.5|1355.3|1358.8|1357.6|1355.8|1354.6|730
1694794200000|2023-09-15 16:10:00|1356.3|1355.1|1356.1|1354.9|1356.5|1355.3|1355.6|1354.4|436
1694794500000|2023-09-15 16:15:00|1355.8|1354.6|1357.1|1355.9|1357.3|1356.1|1355.6|1354.4|375
1694794800000|2023-09-15 16:20:00|1357.2|1356|1356.2|1355|1358.6|1357.4|1356.1|1354.9|478
1694795100000|2023-09-15 16:25:00|1356|1354.8|1358|1356.8|1358.5|1357.3|1355.7|1354.5|454
1694795400000|2023-09-15 16:30:00|1358.1|1356.9|1358.3|1357.1|1359.5|1358.3|1357.9|1356.7|551
1694795700000|2023-09-15 16:35:00|1358.6|1357.4|1360.1|1358.9|1360.1|1358.9|1358.2|1357|798
1694796000000|2023-09-15 16:40:00|1359.8|1358.6|1358.7|1357.5|1359.8|1358.6|1358.1|1356.9|713
1694796300000|2023-09-15 16:45:00|1358.6|1357.4|1358.1|1356.9|1358.8|1357.6|1357.9|1356.7|441
1694796600000|2023-09-15 16:50:00|1358|1356.8|1358.6|1357.4|1359|1357.8|1357.9|1356.7|402
1694796900000|2023-09-15 16:55:00|1358.3|1357.1|1357.6|1356.4|1358.6|1357.4|1357.3|1356.1|283
1694797200000|2023-09-15 17:00:00|1357.5|1356.3|1357.2|1356|1358.6|1357.4|1356.7|1355.5|480
1694797500000|2023-09-15 17:05:00|1356.9|1355.7|1357.3|1356.1|1357.9|1356.7|1356.8|1355.6|341
1694797800000|2023-09-15 17:10:00|1357.4|1356.2|1356.3|1355.1|1357.7|1356.5|1356.3|1355.1|855
1694798100000|2023-09-15 17:15:00|1356.2|1355|1355.5|1354.3|1356.7|1355.5|1355.3|1354.1|877
1694798400000|2023-09-15 17:20:00|1355.3|1354.1|1353.9|1352.7|1355.7|1354.5|1353.9|1352.7|894
1694798700000|2023-09-15 17:25:00|1353.8|1352.6|1352.9|1351.7|1354.2|1353|1352.7|1351.5|1004
1694799000000|2023-09-15 17:30:00|1353|1351.8|1352.2|1351|1353|1351.8|1351.6|1350.4|708
1694799300000|2023-09-15 17:35:00|1352.3|1351.1|1354.1|1352.9|1354.4|1353.2|1352.1|1350.9|538
1694799600000|2023-09-15 17:40:00|1354|1352.8|1354.1|1352.9|1354.6|1353.4|1353.8|1352.6|358
1694799900000|2023-09-15 17:45:00|1354.3|1353.1|1353.3|1352.1|1354.3|1353.1|1353.2|1352|430
1694800200000|2023-09-15 17:50:00|1353.4|1352.2|1352.8|1351.6|1353.4|1352.2|1352.6|1351.4|552
1694800500000|2023-09-15 17:55:00|1352.6|1351.4|1352.3|1351.1|1353|1351.8|1352.3|1351.1|514
1694800800000|2023-09-15 18:00:00|1351.9|1350.7|1352.6|1351.4|1353.3|1352.1|1351.7|1350.5|940
1694801100000|2023-09-15 18:05:00|1352.5|1351.3|1351.7|1350.5|1352.8|1351.6|1351.3|1350.1|1303
1694801400000|2023-09-15 18:10:00|1351.5|1350.3|1351.4|1350.2|1353.2|1352|1350.2|1349|2691
1694801700000|2023-09-15 18:15:00|1351.7|1350.5|1349|1347.8|1351.9|1350.7|1349|1347.8|1346
1694995200000|2023-09-18 00:00:00|1349.4|1348.2|1350.4|1349.2|1350.7|1349.5|1349.1|1347.9|98
1694995500000|2023-09-18 00:05:00|1350.6|1349.4|1353.2|1352|1353.3|1352.1|1350.5|1349.3|252
1694995800000|2023-09-18 00:10:00|1353.4|1352.2|1352.1|1350.9|1353.6|1352.4|1352.1|1350.9|198
1694996100000|2023-09-18 00:15:00|1352|1350.8|1351.9|1350.7|1352.9|1351.7|1351.4|1350.2|147
1694996400000|2023-09-18 00:20:00|1352|1350.8|1352.6|1351.4|1352.6|1351.4|1352|1350.8|57
1694996700000|2023-09-18 00:25:00|1352.4|1351.2|1352.4|1351.2|1352.9|1351.7|1352.3|1351.1|49
1694997000000|2023-09-18 00:30:00|1352.6|1351.4|1352.3|1351.1|1354.3|1353.1|1351.6|1350.4|260
1694997300000|2023-09-18 00:35:00|1352.4|1351.2|1353.2|1352|1353.4|1352.2|1352.4|1351.2|50
1694997600000|2023-09-18 00:40:00|1353.1|1351.9|1353.8|1352.6|1353.9|1352.7|1353.1|1351.9|47
1694997900000|2023-09-18 00:45:00|1353.7|1352.5|1353.1|1351.9|1353.7|1352.5|1352.6|1351.4|35
1694998200000|2023-09-18 00:50:00|1353.2|1352|1353.3|1352.1|1353.4|1352.2|1352.6|1351.4|72
1694998500000|2023-09-18 00:55:00|1353.4|1352.2|1354.2|1353|1354.2|1353|1353.2|1352|78
1694998800000|2023-09-18 01:00:00|1354.6|1353.4|1355.7|1354.5|1355.8|1354.6|1354|1352.8|395
1694999100000|2023-09-18 01:05:00|1355.8|1354.6|1354.2|1353|1355.9|1354.7|1354.1|1352.9|118
1694999400000|2023-09-18 01:10:00|1354.4|1353.2|1355|1353.8|1355|1353.8|1353.9|1352.7|84
1694999700000|2023-09-18 01:15:00|1354.9|1353.7|1355.5|1354.3|1355.5|1354.3|1354.3|1353.1|112
1695000000000|2023-09-18 01:20:00|1355.3|1354.1|1353.2|1352|1355.4|1354.2|1353.2|1352|152
1695000300000|2023-09-18 01:25:00|1353.1|1351.9|1353.5|1352.3|1353.8|1352.6|1352.7|1351.5|44
1695000600000|2023-09-18 01:30:00|1353.6|1352.4|1351.5|1350.3|1353.8|1352.6|1351.4|1350.2|225
1695000900000|2023-09-18 01:35:00|1351.6|1350.4|1352.5|1351.3|1352.5|1351.3|1350.7|1349.5|80
1695001200000|2023-09-18 01:40:00|1352.4|1351.2|1352.3|1351.1|1352.7|1351.5|1351.8|1350.6|32
1695001500000|2023-09-18 01:45:00|1352.2|1351|1353|1351.8|1353|1351.8|1351.9|1350.7|35
1695001800000|2023-09-18 01:50:00|1352.9|1351.7|1352.9|1351.7|1353.7|1352.5|1352.8|1351.6|66
1695002100000|2023-09-18 01:55:00|1353|1351.8|1353.4|1352.2|1353.8|1352.6|1352.9|1351.7|38
1695002400000|2023-09-18 02:00:00|1353.3|1352.1|1352|1350.8|1353.4|1352.2|1351.9|1350.7|94
1695002700000|2023-09-18 02:05:00|1351.9|1350.7|1352.7|1351.5|1352.7|1351.5|1351.6|1350.4|65
1695003000000|2023-09-18 02:10:00|1352.8|1351.6|1352.4|1351.2|1353.3|1352.1|1352.4|1351.2|52
1695003300000|2023-09-18 02:15:00|1352.2|1351|1352|1350.8|1352.3|1351.1|1351.5|1350.3|35
1695003600000|2023-09-18 02:20:00|1351.9|1350.7|1351.8|1350.6|1352|1350.8|1351.8|1350.6|12
1695003900000|2023-09-18 02:25:00|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.3|1350.1|51
1695004200000|2023-09-18 02:30:00|1351.6|1350.4|1351.5|1350.3|1352.2|1351|1351.1|1349.9|37
1695004500000|2023-09-18 02:35:00|1351.6|1350.4|1351.8|1350.6|1352|1350.8|1351|1349.8|20
1695004800000|2023-09-18 02:40:00|1351.6|1350.4|1351.3|1350.1|1352.5|1351.3|1351.2|1350|48
1695005100000|2023-09-18 02:45:00|1351.2|1350|1350.6|1349.4|1351.2|1350|1350.3|1349.1|56
1695005400000|2023-09-18 02:50:00|1350.5|1349.3|1348.9|1347.7|1350.5|1349.3|1348.9|1347.7|125
1695005700000|2023-09-18 02:55:00|1348.7|1347.5|1347.7|1346.5|1348.9|1347.7|1347.7|1346.5|238
1695006000000|2023-09-18 03:00:00|1347.8|1346.6|1347.8|1346.6|1348|1346.8|1347.2|1346|100
1695006300000|2023-09-18 03:05:00|1348|1346.8|1347|1345.8|1348.1|1346.9|1347|1345.8|139
1695006600000|2023-09-18 03:10:00|1347.1|1345.9|1347.8|1346.6|1347.8|1346.6|1347.1|1345.9|57
1695006900000|2023-09-18 03:15:00|1347.7|1346.5|1348|1346.8|1348.4|1347.2|1347.7|1346.5|59
1695007200000|2023-09-18 03:20:00|1348.1|1346.9|1347.5|1346.3|1348.4|1347.2|1347.5|1346.3|74
1695007500000|2023-09-18 03:25:00|1347.4|1346.2|1347.8|1346.6|1347.9|1346.7|1347.4|1346.2|6
1695007800000|2023-09-18 03:30:00|1347.7|1346.5|1347.2|1346|1347.7|1346.5|1347|1345.8|9
1695008100000|2023-09-18 03:35:00|1347.3|1346.1|1346.9|1345.7|1347.3|1346.1|1346.9|1345.7|38
1695008400000|2023-09-18 03:40:00|1347|1345.8|1346.5|1345.3|1347|1345.8|1346.5|1345.3|24
1695008700000|2023-09-18 03:45:00|1346.7|1345.5|1346.5|1345.3|1346.9|1345.7|1346.5|1345.3|21
1695009000000|2023-09-18 03:50:00|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.6|1345.4|22
1695009300000|2023-09-18 03:55:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|5
1695009600000|2023-09-18 04:00:00|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|17
1695009900000|2023-09-18 04:05:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|17
1695010200000|2023-09-18 04:10:00|1346.9|1345.7|1347.3|1346.1|1347.3|1346.1|1346.9|1345.7|13
1695010500000|2023-09-18 04:15:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.1|1345.9|21
1695010800000|2023-09-18 04:20:00|1347.4|1346.2|1347.5|1346.3|1347.6|1346.4|1347.4|1346.2|13
1695011100000|2023-09-18 04:25:00|1347.6|1346.4|1348.1|1346.9|1348.2|1347|1347.6|1346.4|75
1695011400000|2023-09-18 04:30:00|1348|1346.8|1347.3|1346.1|1348|1346.8|1347.3|1346.1|19
1695011700000|2023-09-18 04:35:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1695012000000|2023-09-18 04:40:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1346.9|1345.7|30
1695012300000|2023-09-18 04:45:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347|1345.8|4
1695012600000|2023-09-18 04:50:00|1347.2|1346|1347.6|1346.4|1347.8|1346.6|1347.2|1346|21
1695012900000|2023-09-18 04:55:00|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.3|1346.1|10
1695013200000|2023-09-18 05:00:00|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|6
1695013500000|2023-09-18 05:05:00|1347.5|1346.3|1347.4|1346.2|1347.8|1346.6|1347.3|1346.1|9
1695013800000|2023-09-18 05:10:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|5
1695014100000|2023-09-18 05:15:00|1347.4|1346.2|1347.4|1346.2|1347.6|1346.4|1347.1|1345.9|10
1695014400000|2023-09-18 05:20:00|1347.5|1346.3|1347.6|1346.4|1348.1|1346.9|1347.5|1346.3|22
1695014700000|2023-09-18 05:25:00|1347.5|1346.3|1347.8|1346.6|1347.8|1346.6|1347.4|1346.2|12
1695015000000|2023-09-18 05:30:00|1347.9|1346.7|1348.9|1347.7|1348.9|1347.7|1347.9|1346.7|59
1695015300000|2023-09-18 05:35:00|1349.1|1347.9|1349.5|1348.3|1350.1|1348.9|1348.8|1347.6|247
1695015600000|2023-09-18 05:40:00|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.1|1347.9|39
1695015900000|2023-09-18 05:45:00|1349.3|1348.1|1348.9|1347.7|1349.4|1348.2|1348.8|1347.6|28
1695016200000|2023-09-18 05:50:00|1349|1347.8|1349.4|1348.2|1349.9|1348.7|1349|1347.8|11
1695016500000|2023-09-18 05:55:00|1349.5|1348.3|1348.3|1347.1|1349.8|1348.6|1348.3|1347.1|29
1695016800000|2023-09-18 06:00:00|1348.4|1347.2|1348.1|1346.9|1349.1|1347.9|1348|1346.8|59
1695017100000|2023-09-18 06:05:00|1348|1346.8|1348.3|1347.1|1348.6|1347.4|1348|1346.8|29
1695017400000|2023-09-18 06:10:00|1348.5|1347.3|1349.1|1347.9|1349.2|1348|1348.1|1346.9|28
1695017700000|2023-09-18 06:15:00|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1348.8|1347.6|165
1695018000000|2023-09-18 06:20:00|1348.9|1347.7|1349.6|1348.4|1349.6|1348.4|1348.8|1347.6|73
1695018300000|2023-09-18 06:25:00|1349.7|1348.5|1349.2|1348|1350.1|1348.9|1349.1|1347.9|40
1695018600000|2023-09-18 06:30:00|1349.1|1347.9|1347.9|1346.7|1349.1|1347.9|1347.9|1346.7|161
1695018900000|2023-09-18 06:35:00|1347.8|1346.6|1348.6|1347.4|1348.9|1347.7|1347.8|1346.6|80
1695019200000|2023-09-18 06:40:00|1348.4|1347.2|1348.3|1347.1|1348.6|1347.4|1347.9|1346.7|28
1695019500000|2023-09-18 06:45:00|1348.2|1347|1349.1|1347.9|1349.1|1347.9|1347.9|1346.7|84
1695019800000|2023-09-18 06:50:00|1348.9|1347.7|1349.3|1348.1|1349.6|1348.4|1348.9|1347.7|21
1695020100000|2023-09-18 06:55:00|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.1|1347.9|39
1695020400000|2023-09-18 07:00:00|1349.6|1348.4|1349.8|1348.6|1350.4|1349.2|1349.3|1348.1|116
1695020700000|2023-09-18 07:05:00|1349.7|1348.5|1350.1|1348.9|1350.8|1349.6|1349.7|1348.5|159
1695021000000|2023-09-18 07:10:00|1349.9|1348.7|1349.6|1348.4|1350.3|1349.1|1349.6|1348.4|59
1695021300000|2023-09-18 07:15:00|1349.5|1348.3|1350.6|1349.4|1350.6|1349.4|1349.5|1348.3|21
1695021600000|2023-09-18 07:20:00|1350.8|1349.6|1352.3|1351.1|1352.3|1351.1|1350.6|1349.4|91
1695021900000|2023-09-18 07:25:00|1352.2|1351|1352.8|1351.6|1352.8|1351.6|1352.1|1350.9|63
1695022200000|2023-09-18 07:30:00|1352.9|1351.7|1351.9|1350.7|1352.9|1351.7|1351.8|1350.6|35
1695022500000|2023-09-18 07:35:00|1351.8|1350.6|1350.4|1349.2|1351.8|1350.6|1350.2|1349|96
1695022800000|2023-09-18 07:40:00|1350.6|1349.4|1351.2|1350|1351.3|1350.1|1350.4|1349.2|33
1695023100000|2023-09-18 07:45:00|1351.3|1350.1|1352.1|1350.9|1352.2|1351|1351.3|1350.1|21
1695023400000|2023-09-18 07:50:00|1351.9|1350.7|1351.8|1350.6|1352.3|1351.1|1351.5|1350.3|49
1695023700000|2023-09-18 07:55:00|1351.7|1350.5|1351.1|1349.9|1351.8|1350.6|1351.1|1349.9|45
1695024000000|2023-09-18 08:00:00|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1350.6|1349.4|29
1695024300000|2023-09-18 08:05:00|1351.8|1350.6|1351.5|1350.3|1351.8|1350.6|1351.3|1350.1|28
1695024600000|2023-09-18 08:10:00|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|20
1695024900000|2023-09-18 08:15:00|1351.7|1350.5|1351.4|1350.2|1351.8|1350.6|1351.2|1350|27
1695025200000|2023-09-18 08:20:00|1351.3|1350.1|1351.4|1350.2|1351.6|1350.4|1351.1|1349.9|47
1695025500000|2023-09-18 08:25:00|1351.3|1350.1|1351.6|1350.4|1351.7|1350.5|1351.2|1350|24
1695025800000|2023-09-18 08:30:00|1351.5|1350.3|1352.2|1351|1352.6|1351.4|1351.5|1350.3|45
1695026100000|2023-09-18 08:35:00|1352.1|1350.9|1350.7|1349.5|1352.1|1350.9|1350.6|1349.4|64
1695026400000|2023-09-18 08:40:00|1350.9|1349.7|1350.5|1349.3|1351|1349.8|1350.4|1349.2|14
1695026700000|2023-09-18 08:45:00|1350.4|1349.2|1350.1|1348.9|1350.9|1349.7|1350.1|1348.9|6
1695027000000|2023-09-18 08:50:00|1350.2|1349|1350.4|1349.2|1350.6|1349.4|1350.2|1349|14
1695027300000|2023-09-18 08:55:00|1350.3|1349.1|1350.3|1349.1|1350.4|1349.2|1350|1348.8|31
1695027600000|2023-09-18 09:00:00|1350.2|1349|1351.1|1349.9|1351.2|1350|1350.2|1349|39
1695027900000|2023-09-18 09:05:00|1351.2|1350|1351.6|1350.4|1351.6|1350.4|1350.6|1349.4|16
1695028200000|2023-09-18 09:10:00|1351.5|1350.3|1351.3|1350.1|1351.8|1350.6|1351.1|1349.9|91
1695028500000|2023-09-18 09:15:00|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1350.9|1349.7|34
1695028800000|2023-09-18 09:20:00|1351.3|1350.1|1350.3|1349.1|1351.3|1350.1|1350.3|1349.1|21
1695029100000|2023-09-18 09:25:00|1350.5|1349.3|1351|1349.8|1351.2|1350|1350.4|1349.2|32
1695029400000|2023-09-18 09:30:00|1351.1|1349.9|1351.1|1349.9|1351.6|1350.4|1351|1349.8|77
1695029700000|2023-09-18 09:35:00|1351|1349.8|1350.3|1349.1|1351|1349.8|1350.2|1349|30
1695030000000|2023-09-18 09:40:00|1350.2|1349|1350.3|1349.1|1350.6|1349.4|1350.1|1348.9|29
1695030300000|2023-09-18 09:45:00|1350.1|1348.9|1349.2|1348|1350.5|1349.3|1349|1347.8|92
1695030600000|2023-09-18 09:50:00|1348.9|1347.7|1349.1|1347.9|1349.2|1348|1348.3|1347.1|117
1695030900000|2023-09-18 09:55:00|1349.2|1348|1349.1|1347.9|1349.5|1348.3|1348.8|1347.6|130
1695031200000|2023-09-18 10:00:00|1349|1347.8|1350|1348.8|1350.2|1349|1348.9|1347.7|35
1695031500000|2023-09-18 10:05:00|1349.9|1348.7|1348.4|1347.2|1349.9|1348.7|1348.4|1347.2|58
1695031800000|2023-09-18 10:10:00|1348.5|1347.3|1348.4|1347.2|1348.7|1347.5|1348.2|1347|174
1695032100000|2023-09-18 10:15:00|1348.5|1347.3|1348.4|1347.2|1348.7|1347.5|1348.3|1347.1|27
1695032400000|2023-09-18 10:20:00|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|43
1695032700000|2023-09-18 10:25:00|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|23
1695033000000|2023-09-18 10:30:00|1348.4|1347.2|1349.3|1348.1|1349.3|1348.1|1348.4|1347.2|130
1695033300000|2023-09-18 10:35:00|1349.4|1348.2|1348.5|1347.3|1349.4|1348.2|1348.4|1347.2|18
1695033600000|2023-09-18 10:40:00|1348.4|1347.2|1348.2|1347|1348.5|1347.3|1348.2|1347|8
1695033900000|2023-09-18 10:45:00|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|19
1695034200000|2023-09-18 10:50:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.1|1346.9|68
1695034500000|2023-09-18 10:55:00|1348.4|1347.2|1347.9|1346.7|1348.4|1347.2|1347.7|1346.5|79
1695034800000|2023-09-18 11:00:00|1347.8|1346.6|1348.2|1347|1348.2|1347|1347.5|1346.3|51
1695035100000|2023-09-18 11:05:00|1348|1346.8|1348|1346.8|1348.2|1347|1347.7|1346.5|45
1695035400000|2023-09-18 11:10:00|1347.9|1346.7|1347.6|1346.4|1348|1346.8|1347.5|1346.3|69
1695035700000|2023-09-18 11:15:00|1347.5|1346.3|1347.3|1346.1|1347.8|1346.6|1347.3|1346.1|13
1695036000000|2023-09-18 11:20:00|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.2|1346|44
1695036300000|2023-09-18 11:25:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.2|1346|64
1695036600000|2023-09-18 11:30:00|1347.8|1346.6|1348.5|1347.3|1348.6|1347.4|1347.5|1346.3|52
1695036900000|2023-09-18 11:35:00|1348.4|1347.2|1347.9|1346.7|1348.5|1347.3|1347.9|1346.7|37
1695037200000|2023-09-18 11:40:00|1348|1346.8|1347.4|1346.2|1348.4|1347.2|1347.3|1346.1|63
1695037500000|2023-09-18 11:45:00|1347.5|1346.3|1348.4|1347.2|1348.4|1347.2|1347.4|1346.2|49
1695037800000|2023-09-18 11:50:00|1348.5|1347.3|1348.3|1347.1|1348.8|1347.6|1348.2|1347|104
1695038100000|2023-09-18 11:55:00|1348.2|1347|1348.2|1347|1348.4|1347.2|1347.7|1346.5|150
1695038400000|2023-09-18 12:00:00|1348.1|1346.9|1348.4|1347.2|1348.6|1347.4|1348|1346.8|93
1695038700000|2023-09-18 12:05:00|1348.5|1347.3|1347.4|1346.2|1348.5|1347.3|1347.4|1346.2|96
1695039000000|2023-09-18 12:10:00|1347.3|1346.1|1346.7|1345.5|1347.4|1346.2|1346.7|1345.5|263
1695039300000|2023-09-18 12:15:00|1346.8|1345.6|1347.1|1345.9|1347.5|1346.3|1346.8|1345.6|20
1695039600000|2023-09-18 12:20:00|1347.2|1346|1347.9|1346.7|1348.8|1347.6|1347.2|1346|122
1695039900000|2023-09-18 12:25:00|1347.8|1346.6|1347.9|1346.7|1348.3|1347.1|1347.1|1345.9|94
1695040200000|2023-09-18 12:30:00|1347.8|1346.6|1348.3|1347.1|1348.6|1347.4|1347.8|1346.6|186
1695040500000|2023-09-18 12:35:00|1348.4|1347.2|1348.3|1347.1|1348.6|1347.4|1348.2|1347|57
1695040800000|2023-09-18 12:40:00|1348.2|1347|1348.6|1347.4|1348.6|1347.4|1347.9|1346.7|100
1695043800000|2023-09-18 13:30:00|1346.8|1345.6|1340.4|1339.2|1347|1345.8|1339.9|1338.7|4118
1695044100000|2023-09-18 13:35:00|1340.6|1339.4|1338.9|1337.7|1340.7|1339.5|1338.7|1337.5|2032
1695044400000|2023-09-18 13:40:00|1338.8|1337.6|1337.3|1336.1|1339.4|1338.2|1335.6|1334.4|2921
1695044700000|2023-09-18 13:45:00|1337.4|1336.2|1337.9|1336.7|1339.3|1338.1|1337.3|1336.1|1707
1695045000000|2023-09-18 13:50:00|1337.8|1336.6|1336.9|1335.7|1337.8|1336.6|1336.5|1335.3|1201
1695045300000|2023-09-18 13:55:00|1337|1335.8|1335.6|1334.4|1337.8|1336.6|1335|1333.8|1486
1695045600000|2023-09-18 14:00:00|1335.7|1334.5|1334.2|1333|1335.7|1334.5|1333.8|1332.6|1414
1695045900000|2023-09-18 14:05:00|1334.3|1333.1|1334.1|1332.9|1334.9|1333.7|1333.2|1332|1018
1695046200000|2023-09-18 14:10:00|1334|1332.8|1333.7|1332.5|1334.4|1333.2|1332.7|1331.5|1251
1695046500000|2023-09-18 14:15:00|1333.9|1332.7|1333.6|1332.4|1335.1|1333.9|1333.5|1332.3|1021
1695046800000|2023-09-18 14:20:00|1333.1|1331.9|1332.4|1331.2|1333.1|1331.9|1332|1330.8|1181
1695047100000|2023-09-18 14:25:00|1332.6|1331.4|1333.6|1332.4|1334.9|1333.7|1332.5|1331.3|1752
1695047400000|2023-09-18 14:30:00|1333.4|1332.2|1334.4|1333.2|1334.9|1333.7|1332.7|1331.5|996
1695047700000|2023-09-18 14:35:00|1334.3|1333.1|1335.2|1334|1335.7|1334.5|1334.3|1333.1|1059
1695048000000|2023-09-18 14:40:00|1335.1|1333.9|1334.1|1332.9|1335.2|1334|1333.9|1332.7|508
1695048300000|2023-09-18 14:45:00|1334.2|1333|1332.7|1331.5|1334.4|1333.2|1332.2|1331|715
1695048600000|2023-09-18 14:50:00|1332.6|1331.4|1331.9|1330.7|1332.7|1331.5|1331.8|1330.6|1171
1695048900000|2023-09-18 14:55:00|1331.8|1330.6|1331.1|1329.9|1332.4|1331.2|1330.8|1329.6|797
1695049200000|2023-09-18 15:00:00|1330.9|1329.7|1330.8|1329.6|1331.4|1330.2|1330.6|1329.4|813
1695049500000|2023-09-18 15:05:00|1330.9|1329.7|1332.4|1331.2|1332.7|1331.5|1330.6|1329.4|977
1695049800000|2023-09-18 15:10:00|1332.6|1331.4|1330.9|1329.7|1332.7|1331.5|1330.9|1329.7|578
1695050100000|2023-09-18 15:15:00|1331.2|1330|1332.4|1331.2|1332.4|1331.2|1331.1|1329.9|678
1695050400000|2023-09-18 15:20:00|1332.2|1331|1333.1|1331.9|1334.4|1333.2|1331.9|1330.7|788
1695050700000|2023-09-18 15:25:00|1332.9|1331.7|1330.9|1329.7|1333.6|1332.4|1330.7|1329.5|648
1695051000000|2023-09-18 15:30:00|1330.8|1329.6|1331.3|1330.1|1331.5|1330.3|1330.6|1329.4|730
1695051300000|2023-09-18 15:35:00|1331|1329.8|1331.4|1330.2|1332.8|1331.6|1330.4|1329.2|1062
1695051600000|2023-09-18 15:40:00|1331.2|1330|1330.2|1329|1331.2|1330|1329.9|1328.7|435
1695051900000|2023-09-18 15:45:00|1330.1|1328.9|1329.7|1328.5|1330.2|1329|1329|1327.8|758
1695052200000|2023-09-18 15:50:00|1329.9|1328.7|1329.6|1328.4|1330.7|1329.5|1329.6|1328.4|522
1695052500000|2023-09-18 15:55:00|1329.7|1328.5|1329.1|1327.9|1329.9|1328.7|1329.1|1327.9|776
1695052800000|2023-09-18 16:00:00|1329.2|1328|1328.9|1327.7|1329.4|1328.2|1328.3|1327.1|669
1695053100000|2023-09-18 16:05:00|1329|1327.8|1329.9|1328.7|1330|1328.8|1328.6|1327.4|407
1695053400000|2023-09-18 16:10:00|1330|1328.8|1329.4|1328.2|1330.4|1329.2|1329.2|1328|545
1695053700000|2023-09-18 16:15:00|1329.6|1328.4|1330.9|1329.7|1331.9|1330.7|1329.1|1327.9|812
1695054000000|2023-09-18 16:20:00|1331.2|1330|1328.9|1327.7|1331.7|1330.5|1328.7|1327.5|991
1695054300000|2023-09-18 16:25:00|1328.8|1327.6|1328.3|1327.1|1329.3|1328.1|1328.2|1327|522
1695054600000|2023-09-18 16:30:00|1328.2|1327|1328|1326.8|1329.1|1327.9|1327.9|1326.7|570
1695054900000|2023-09-18 16:35:00|1328.1|1326.9|1329.1|1327.9|1329.1|1327.9|1327.9|1326.7|772
1695055200000|2023-09-18 16:40:00|1328.9|1327.7|1328.8|1327.6|1329.4|1328.2|1328.5|1327.3|857
1695055500000|2023-09-18 16:45:00|1328.6|1327.4|1329.2|1328|1329.2|1328|1327.9|1326.7|722
1695055800000|2023-09-18 16:50:00|1329.3|1328.1|1329.6|1328.4|1330.9|1329.7|1329.1|1327.9|1579
1695056100000|2023-09-18 16:55:00|1329.7|1328.5|1329.1|1327.9|1329.9|1328.7|1328.6|1327.4|456
1695056400000|2023-09-18 17:00:00|1329.4|1328.2|1328.6|1327.4|1329.6|1328.4|1328.5|1327.3|439
1695056700000|2023-09-18 17:05:00|1328.8|1327.6|1328.4|1327.2|1328.9|1327.7|1327.7|1326.5|828
1695057000000|2023-09-18 17:10:00|1328.5|1327.3|1329.5|1328.3|1329.5|1328.3|1328.5|1327.3|322
1695057300000|2023-09-18 17:15:00|1330|1328.8|1330.6|1329.4|1330.6|1329.4|1329.6|1328.4|700
1695057600000|2023-09-18 17:20:00|1330.8|1329.6|1331.1|1329.9|1331.2|1330|1329.9|1328.7|372
1695057900000|2023-09-18 17:25:00|1330.9|1329.7|1329.5|1328.3|1331|1329.8|1329.4|1328.2|458
1695058200000|2023-09-18 17:30:00|1329.7|1328.5|1330.6|1329.4|1330.6|1329.4|1329.6|1328.4|421
1695058500000|2023-09-18 17:35:00|1330.9|1329.7|1329.6|1328.4|1330.9|1329.7|1329.6|1328.4|227
1695058800000|2023-09-18 17:40:00|1329.5|1328.3|1330.4|1329.2|1330.4|1329.2|1329.5|1328.3|403
1695059100000|2023-09-18 17:45:00|1330.3|1329.1|1330|1328.8|1330.4|1329.2|1329.9|1328.7|451
1695059400000|2023-09-18 17:50:00|1330.1|1328.9|1329.6|1328.4|1330.1|1328.9|1329.4|1328.2|1603
1695059700000|2023-09-18 17:55:00|1329.5|1328.3|1329.1|1327.9|1329.9|1328.7|1329.1|1327.9|410
1695060000000|2023-09-18 18:00:00|1329.2|1328|1329.4|1328.2|1329.9|1328.7|1328.7|1327.5|732
1695060300000|2023-09-18 18:05:00|1329.3|1328.1|1329.4|1328.2|1330|1328.8|1329.1|1327.9|780
1695060600000|2023-09-18 18:10:00|1329.2|1328|1328.4|1327.2|1329.7|1328.5|1327.8|1326.6|2999
1695060900000|2023-09-18 18:15:00|1328.5|1327.3|1327.5|1326.3|1328.9|1327.7|1327.1|1325.9|2172
1695081600000|2023-09-19 00:00:00|1326|1324.8|1324.9|1323.7|1326|1324.8|1324.2|1323|402
1695081900000|2023-09-19 00:05:00|1325.2|1324|1325.5|1324.3|1325.8|1324.6|1324.8|1323.6|193
1695082200000|2023-09-19 00:10:00|1325.4|1324.2|1325.5|1324.3|1325.8|1324.6|1325.2|1324|115
1695082500000|2023-09-19 00:15:00|1325.6|1324.4|1326.2|1325|1326.2|1325|1325.2|1324|167
1695082800000|2023-09-19 00:20:00|1326.1|1324.9|1326|1324.8|1326.4|1325.2|1325.8|1324.6|292
1695083100000|2023-09-19 00:25:00|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.6|1324.4|57
1695083400000|2023-09-19 00:30:00|1326.3|1325.1|1325.5|1324.3|1326.4|1325.2|1325.3|1324.1|150
1695083700000|2023-09-19 00:35:00|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|12
1695084000000|2023-09-19 00:40:00|1325.7|1324.5|1325.1|1323.9|1325.7|1324.5|1325.1|1323.9|31
1695084300000|2023-09-19 00:45:00|1325|1323.8|1325.2|1324|1325.2|1324|1324.8|1323.6|39
1695084600000|2023-09-19 00:50:00|1325.4|1324.2|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|104
1695084900000|2023-09-19 00:55:00|1325.8|1324.6|1325.9|1324.7|1326|1324.8|1325.6|1324.4|76
1695085200000|2023-09-19 01:00:00|1325.7|1324.5|1325.8|1324.6|1326.5|1325.3|1325|1323.8|167
1695085500000|2023-09-19 01:05:00|1325.7|1324.5|1326.8|1325.6|1326.8|1325.6|1325.6|1324.4|138
1695085800000|2023-09-19 01:10:00|1326.7|1325.5|1325.5|1324.3|1326.7|1325.5|1325.5|1324.3|100
1695086100000|2023-09-19 01:15:00|1325.4|1324.2|1326.1|1324.9|1326.1|1324.9|1324.9|1323.7|108
1695086400000|2023-09-19 01:20:00|1325.9|1324.7|1326.4|1325.2|1326.8|1325.6|1325.7|1324.5|82
1695086700000|2023-09-19 01:25:00|1326.7|1325.5|1324.9|1323.7|1326.8|1325.6|1324.2|1323|257
1695087000000|2023-09-19 01:30:00|1324.8|1323.6|1323.8|1322.6|1325.2|1324|1323.8|1322.6|88
1695087300000|2023-09-19 01:35:00|1323.9|1322.7|1324.1|1322.9|1324.4|1323.2|1323.7|1322.5|119
1695087600000|2023-09-19 01:40:00|1324|1322.8|1323.3|1322.1|1324.1|1322.9|1323.3|1322.1|62
1695087900000|2023-09-19 01:45:00|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.2|1322|80
1695088200000|2023-09-19 01:50:00|1323.8|1322.6|1323.2|1322|1323.8|1322.6|1323.1|1321.9|69
1695088500000|2023-09-19 01:55:00|1323.1|1321.9|1323.2|1322|1323.5|1322.3|1322.8|1321.6|145
1695088800000|2023-09-19 02:00:00|1323.3|1322.1|1322.7|1321.5|1323.7|1322.5|1322.6|1321.4|150
1695089100000|2023-09-19 02:05:00|1322.8|1321.6|1322.3|1321.1|1323.2|1322|1322.3|1321.1|143
1695089400000|2023-09-19 02:10:00|1322.2|1321|1322.3|1321.1|1322.5|1321.3|1322|1320.8|318
1695089700000|2023-09-19 02:15:00|1322.4|1321.2|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|54
1695090000000|2023-09-19 02:20:00|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|75
1695090300000|2023-09-19 02:25:00|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.5|1321.3|22
1695090600000|2023-09-19 02:30:00|1322.6|1321.4|1323.4|1322.2|1323.5|1322.3|1322.6|1321.4|60
1695090900000|2023-09-19 02:35:00|1323.3|1322.1|1322.5|1321.3|1323.5|1322.3|1322.3|1321.1|76
1695091200000|2023-09-19 02:40:00|1322.6|1321.4|1323.1|1321.9|1323.5|1322.3|1322.5|1321.3|295
1695091500000|2023-09-19 02:45:00|1323|1321.8|1323.3|1322.1|1323.8|1322.6|1322.8|1321.6|174
1695091800000|2023-09-19 02:50:00|1323.2|1322|1322.1|1320.9|1323.3|1322.1|1322.1|1320.9|119
1695092100000|2023-09-19 02:55:00|1321.9|1320.7|1322.3|1321.1|1322.3|1321.1|1321.6|1320.4|165
1695092400000|2023-09-19 03:00:00|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.5|1321.3|82
1695092700000|2023-09-19 03:05:00|1322.6|1321.4|1322.5|1321.3|1322.8|1321.6|1322.3|1321.1|16
1695093000000|2023-09-19 03:10:00|1322.4|1321.2|1322.8|1321.6|1323|1321.8|1322.3|1321.1|25
1695093300000|2023-09-19 03:15:00|1322.7|1321.5|1323.3|1322.1|1323.3|1322.1|1322.6|1321.4|30
1695093600000|2023-09-19 03:20:00|1323.2|1322|1323.1|1321.9|1323.3|1322.1|1322.9|1321.7|33
1695093900000|2023-09-19 03:25:00|1323.2|1322|1322.8|1321.6|1323.3|1322.1|1322.8|1321.6|30
1695094200000|2023-09-19 03:30:00|1322.9|1321.7|1323|1321.8|1323.1|1321.9|1322.9|1321.7|7
1695094500000|2023-09-19 03:35:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|14
1695094800000|2023-09-19 03:40:00|1323|1321.8|1323|1321.8|1323|1321.8|1322.8|1321.6|4
1695095100000|2023-09-19 03:45:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|2
1695095400000|2023-09-19 03:50:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|4
1695095700000|2023-09-19 03:55:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.8|1321.6|17
1695096000000|2023-09-19 04:00:00|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|57
1695096300000|2023-09-19 04:05:00|1323.4|1322.2|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|7
1695096600000|2023-09-19 04:10:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|11
1695096900000|2023-09-19 04:15:00|1323.3|1322.1|1323|1321.8|1323.3|1322.1|1322.9|1321.7|26
1695097200000|2023-09-19 04:20:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|19
1695097500000|2023-09-19 04:25:00|1322.9|1321.7|1323.1|1321.9|1323.2|1322|1322.9|1321.7|22
1695097800000|2023-09-19 04:30:00|1323|1321.8|1322.3|1321.1|1323|1321.8|1322.3|1321.1|25
1695098100000|2023-09-19 04:35:00|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.1|1320.9|40
1695098400000|2023-09-19 04:40:00|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|5
1695098700000|2023-09-19 04:45:00|1322.1|1320.9|1322.1|1320.9|1322.3|1321.1|1322|1320.8|17
1695099000000|2023-09-19 04:50:00|1322|1320.8|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|54
1695099300000|2023-09-19 04:55:00|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.6|1320.4|68
1695099600000|2023-09-19 05:00:00|1321.8|1320.6|1322|1320.8|1322.1|1320.9|1321.8|1320.6|33
1695099900000|2023-09-19 05:05:00|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.9|1320.7|20
1695100200000|2023-09-19 05:10:00|1321.9|1320.7|1321.8|1320.6|1322|1320.8|1321.8|1320.6|15
1695100500000|2023-09-19 05:15:00|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.6|1320.4|64
1695100800000|2023-09-19 05:20:00|1321.7|1320.5|1321.6|1320.4|1321.9|1320.7|1321.6|1320.4|15
1695101100000|2023-09-19 05:25:00|1321.7|1320.5|1321.4|1320.2|1321.8|1320.6|1321.4|1320.2|100
1695101400000|2023-09-19 05:30:00|1321.3|1320.1|1320.9|1319.7|1321.5|1320.3|1320.8|1319.6|265
1695101700000|2023-09-19 05:35:00|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1320.6|1319.4|117
1695102000000|2023-09-19 05:40:00|1321|1319.8|1320.5|1319.3|1321.1|1319.9|1320.5|1319.3|64
1695102300000|2023-09-19 05:45:00|1320.4|1319.2|1320.7|1319.5|1320.8|1319.6|1320.4|1319.2|59
1695102600000|2023-09-19 05:50:00|1320.8|1319.6|1320.9|1319.7|1321.1|1319.9|1320|1318.8|143
1695102900000|2023-09-19 05:55:00|1320.8|1319.6|1320.2|1319|1320.8|1319.6|1320|1318.8|123
1695103200000|2023-09-19 06:00:00|1320.1|1318.9|1320.3|1319.1|1320.7|1319.5|1320|1318.8|170
1695103500000|2023-09-19 06:05:00|1320.2|1319|1320.4|1319.2|1320.7|1319.5|1319.9|1318.7|94
1695103800000|2023-09-19 06:10:00|1320.3|1319.1|1320.2|1319|1320.4|1319.2|1320|1318.8|27
1695104100000|2023-09-19 06:15:00|1320|1318.8|1320.4|1319.2|1320.7|1319.5|1320|1318.8|161
1695104400000|2023-09-19 06:20:00|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.3|1319.1|50
1695104700000|2023-09-19 06:25:00|1320.6|1319.4|1321|1319.8|1321|1319.8|1320|1318.8|100
1695105000000|2023-09-19 06:30:00|1321.1|1319.9|1321.3|1320.1|1321.8|1320.6|1321|1319.8|225
1695105300000|2023-09-19 06:35:00|1321.4|1320.2|1322|1320.8|1322|1320.8|1321|1319.8|186
1695105600000|2023-09-19 06:40:00|1321.9|1320.7|1322.3|1321.1|1322.8|1321.6|1321.9|1320.7|240
1695105900000|2023-09-19 06:45:00|1322.2|1321|1322.5|1321.3|1322.8|1321.6|1322|1320.8|94
1695106200000|2023-09-19 06:50:00|1322.3|1321.1|1322|1320.8|1322.5|1321.3|1322|1320.8|92
1695106500000|2023-09-19 06:55:00|1321.8|1320.6|1321.2|1320|1321.8|1320.6|1320.8|1319.6|160
1695106800000|2023-09-19 07:00:00|1321|1319.8|1321.8|1320.6|1322|1320.8|1321|1319.8|129
1695107100000|2023-09-19 07:05:00|1321.5|1320.3|1321.2|1320|1322.3|1321.1|1321.1|1319.9|82
1695107400000|2023-09-19 07:10:00|1321.1|1319.9|1321.5|1320.3|1322|1320.8|1321.1|1319.9|94
1695107700000|2023-09-19 07:15:00|1321.4|1320.2|1321.1|1319.9|1321.8|1320.6|1321|1319.8|100
1695108000000|2023-09-19 07:20:00|1321|1319.8|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|80
1695108300000|2023-09-19 07:25:00|1320.9|1319.7|1320.5|1319.3|1320.9|1319.7|1320.1|1318.9|65
1695108600000|2023-09-19 07:30:00|1320.4|1319.2|1320.3|1319.1|1320.5|1319.3|1320|1318.8|27
1695108900000|2023-09-19 07:35:00|1320.2|1319|1320.9|1319.7|1321.4|1320.2|1320|1318.8|398
1695109200000|2023-09-19 07:40:00|1321|1319.8|1321.5|1320.3|1321.5|1320.3|1320.9|1319.7|310
1695109500000|2023-09-19 07:45:00|1321.7|1320.5|1321.7|1320.5|1321.8|1320.6|1321.5|1320.3|48
1695109800000|2023-09-19 07:50:00|1321.8|1320.6|1321.7|1320.5|1322.3|1321.1|1321.7|1320.5|138
1695110100000|2023-09-19 07:55:00|1321.8|1320.6|1321.9|1320.7|1322.2|1321|1321.7|1320.5|75
1695110400000|2023-09-19 08:00:00|1322|1320.8|1322.8|1321.6|1322.8|1321.6|1321.8|1320.6|53
1695110700000|2023-09-19 08:05:00|1322.7|1321.5|1322.4|1321.2|1322.8|1321.6|1322.2|1321|41
1695111000000|2023-09-19 08:10:00|1322.3|1321.1|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|72
1695111300000|2023-09-19 08:15:00|1322.4|1321.2|1322.7|1321.5|1322.9|1321.7|1322.4|1321.2|83
1695111600000|2023-09-19 08:20:00|1322.8|1321.6|1322.8|1321.6|1323.2|1322|1322.7|1321.5|34
1695111900000|2023-09-19 08:25:00|1322.9|1321.7|1322.9|1321.7|1323.3|1322.1|1322.8|1321.6|78
1695112200000|2023-09-19 08:30:00|1323|1321.8|1322.7|1321.5|1323.3|1322.1|1322.7|1321.5|97
1695112500000|2023-09-19 08:35:00|1322.6|1321.4|1322.3|1321.1|1322.6|1321.4|1322.2|1321|14
1695112800000|2023-09-19 08:40:00|1322.2|1321|1321.7|1320.5|1322.3|1321.1|1321.5|1320.3|42
1695113100000|2023-09-19 08:45:00|1321.6|1320.4|1322.3|1321.1|1322.3|1321.1|1321.6|1320.4|171
1695113400000|2023-09-19 08:50:00|1322.5|1321.3|1321.7|1320.5|1322.5|1321.3|1321.4|1320.2|109
1695113700000|2023-09-19 08:55:00|1321.8|1320.6|1321.9|1320.7|1322|1320.8|1321.6|1320.4|14
1695114000000|2023-09-19 09:00:00|1321.8|1320.6|1321.8|1320.6|1322.1|1320.9|1321.7|1320.5|10
1695114300000|2023-09-19 09:05:00|1321.9|1320.7|1321.3|1320.1|1321.9|1320.7|1321.2|1320|59
1695114600000|2023-09-19 09:10:00|1321.5|1320.3|1322.7|1321.5|1322.8|1321.6|1321.5|1320.3|143
1695114900000|2023-09-19 09:15:00|1322.8|1321.6|1322.3|1321.1|1323|1321.8|1322.1|1320.9|47
1695115200000|2023-09-19 09:20:00|1322.5|1321.3|1323.8|1322.6|1324|1322.8|1322.3|1321.1|104
1695115500000|2023-09-19 09:25:00|1323.7|1322.5|1323.2|1322|1324|1322.8|1323.2|1322|117
1695115800000|2023-09-19 09:30:00|1323.3|1322.1|1322.8|1321.6|1323.5|1322.3|1322.8|1321.6|26
1695116100000|2023-09-19 09:35:00|1323|1321.8|1322.6|1321.4|1323|1321.8|1322|1320.8|120
1695116400000|2023-09-19 09:40:00|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.6|1321.4|40
1695116700000|2023-09-19 09:45:00|1323.1|1321.9|1323.2|1322|1323.3|1322.1|1323|1321.8|23
1695117000000|2023-09-19 09:50:00|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1322.8|1321.6|128
1695117300000|2023-09-19 09:55:00|1323|1321.8|1323|1321.8|1323|1321.8|1322.6|1321.4|41
1695117600000|2023-09-19 10:00:00|1323.1|1321.9|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|45
1695117900000|2023-09-19 10:05:00|1322.7|1321.5|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|27
1695118200000|2023-09-19 10:10:00|1322.6|1321.4|1322.7|1321.5|1323.1|1321.9|1322.4|1321.2|62
1695118500000|2023-09-19 10:15:00|1322.8|1321.6|1323.1|1321.9|1323.2|1322|1322.8|1321.6|15
1695118800000|2023-09-19 10:20:00|1323|1321.8|1322.8|1321.6|1323.5|1322.3|1322.8|1321.6|64
1695119100000|2023-09-19 10:25:00|1322.7|1321.5|1323.7|1322.5|1323.7|1322.5|1322.7|1321.5|56
1695119400000|2023-09-19 10:30:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.5|1322.3|69
1695119700000|2023-09-19 10:35:00|1323.5|1322.3|1323.8|1322.6|1324.4|1323.2|1323.5|1322.3|194
1695120000000|2023-09-19 10:40:00|1324|1322.8|1323.6|1322.4|1324.1|1322.9|1323.3|1322.1|102
1695120300000|2023-09-19 10:45:00|1323.5|1322.3|1323.1|1321.9|1323.7|1322.5|1322.8|1321.6|603
1695120600000|2023-09-19 10:50:00|1323.2|1322|1323.5|1322.3|1323.7|1322.5|1323.2|1322|24
1695120900000|2023-09-19 10:55:00|1323.4|1322.2|1323|1321.8|1323.5|1322.3|1323|1321.8|25
1695121200000|2023-09-19 11:00:00|1322.9|1321.7|1323.5|1322.3|1323.7|1322.5|1322.9|1321.7|103
1695121500000|2023-09-19 11:05:00|1323.6|1322.4|1323.7|1322.5|1324.1|1322.9|1323.6|1322.4|170
1695121800000|2023-09-19 11:10:00|1323.6|1322.4|1323.5|1322.3|1324|1322.8|1323.5|1322.3|118
1695122100000|2023-09-19 11:15:00|1323.6|1322.4|1323.3|1322.1|1323.7|1322.5|1323.2|1322|17
1695122400000|2023-09-19 11:20:00|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|32
1695122700000|2023-09-19 11:25:00|1323.7|1322.5|1323.8|1322.6|1324.1|1322.9|1323.6|1322.4|61
1695123000000|2023-09-19 11:30:00|1323.7|1322.5|1323.2|1322|1323.8|1322.6|1323|1321.8|63
1695123300000|2023-09-19 11:35:00|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.2|1322|46
1695123600000|2023-09-19 11:40:00|1323.5|1322.3|1323.5|1322.3|1323.7|1322.5|1323.3|1322.1|39
1695123900000|2023-09-19 11:45:00|1323.6|1322.4|1323.6|1322.4|1323.9|1322.7|1323.5|1322.3|132
1695124200000|2023-09-19 11:50:00|1323.5|1322.3|1324|1322.8|1324.1|1322.9|1323.5|1322.3|119
1695124500000|2023-09-19 11:55:00|1323.9|1322.7|1324|1322.8|1324.2|1323|1323.9|1322.7|78
1695124800000|2023-09-19 12:00:00|1324.1|1322.9|1324.7|1323.5|1325|1323.8|1324.1|1322.9|305
1695125100000|2023-09-19 12:05:00|1324.8|1323.6|1326.1|1324.9|1326.1|1324.9|1324.8|1323.6|561
1695125400000|2023-09-19 12:10:00|1326.3|1325.1|1327.7|1326.5|1327.7|1326.5|1326.2|1325|780
1695125700000|2023-09-19 12:15:00|1327.6|1326.4|1328.6|1327.4|1329|1327.8|1327.2|1326|1042
1695126000000|2023-09-19 12:20:00|1328.4|1327.2|1327.4|1326.2|1328.4|1327.2|1326.8|1325.6|258
1695126300000|2023-09-19 12:25:00|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1326.8|1325.6|178
1695126600000|2023-09-19 12:30:00|1327.4|1326.2|1327.6|1326.4|1327.8|1326.6|1326.8|1325.6|115
1695126900000|2023-09-19 12:35:00|1327.5|1326.3|1326.8|1325.6|1327.5|1326.3|1326.7|1325.5|120
1695127200000|2023-09-19 12:40:00|1326.9|1325.7|1325.6|1324.4|1327.3|1326.1|1325.3|1324.1|315
1695130200000|2023-09-19 13:30:00|1326.1|1324.9|1324.4|1323.2|1326.4|1325.2|1321.4|1320.2|4404
1695130500000|2023-09-19 13:35:00|1324.3|1323.1|1327.2|1326|1327.3|1326.1|1323.8|1322.6|1214
1695130800000|2023-09-19 13:40:00|1327.3|1326.1|1328|1326.8|1329.3|1328.1|1326.8|1325.6|1422
1695131100000|2023-09-19 13:45:00|1328.1|1326.9|1330.3|1329.1|1330.6|1329.4|1326.7|1325.5|1969
1695131400000|2023-09-19 13:50:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1329.1|1327.9|755
1695131700000|2023-09-19 13:55:00|1330.1|1328.9|1330.1|1328.9|1330.7|1329.5|1329.9|1328.7|874
1695132000000|2023-09-19 14:00:00|1330.3|1329.1|1327.9|1326.7|1330.9|1329.7|1327.9|1326.7|968
1695132300000|2023-09-19 14:05:00|1328|1326.8|1327.3|1326.1|1328.5|1327.3|1326.9|1325.7|791
1695132600000|2023-09-19 14:10:00|1327.1|1325.9|1324.3|1323.1|1327.6|1326.4|1324.2|1323|823
1695132900000|2023-09-19 14:15:00|1324.1|1322.9|1323.1|1321.9|1324.3|1323.1|1322.4|1321.2|1434
1695133200000|2023-09-19 14:20:00|1323.2|1322|1325.6|1324.4|1325.8|1324.6|1322.9|1321.7|745
1695133500000|2023-09-19 14:25:00|1325.5|1324.3|1323.3|1322.1|1326.1|1324.9|1323.1|1321.9|606
1695133800000|2023-09-19 14:30:00|1323.2|1322|1322.1|1320.9|1323.6|1322.4|1321.5|1320.3|1763
1695134100000|2023-09-19 14:35:00|1322.2|1321|1322.3|1321.1|1324.1|1322.9|1321.9|1320.7|1187
1695134400000|2023-09-19 14:40:00|1322.2|1321|1323.2|1322|1324.2|1323|1321.8|1320.6|602
1695134700000|2023-09-19 14:45:00|1323.4|1322.2|1324.2|1323|1324.4|1323.2|1322.4|1321.2|669
1695135000000|2023-09-19 14:50:00|1324.1|1322.9|1325.8|1324.6|1326.7|1325.5|1323.3|1322.1|1151
1695135300000|2023-09-19 14:55:00|1325.9|1324.7|1325.3|1324.1|1326.3|1325.1|1324.8|1323.6|1185
1695135600000|2023-09-19 15:00:00|1325.1|1323.9|1324.6|1323.4|1325.7|1324.5|1324.2|1323|2098
1695135900000|2023-09-19 15:05:00|1324.7|1323.5|1324.5|1323.3|1325.4|1324.2|1324|1322.8|1020
1695136200000|2023-09-19 15:10:00|1324.6|1323.4|1328.2|1327|1328.4|1327.2|1324.4|1323.2|1704
1695136500000|2023-09-19 15:15:00|1328.3|1327.1|1327.2|1326|1328.5|1327.3|1326.7|1325.5|1111
1695136800000|2023-09-19 15:20:00|1327.1|1325.9|1328.5|1327.3|1328.5|1327.3|1326.7|1325.5|976
1695137100000|2023-09-19 15:25:00|1328.4|1327.2|1327.3|1326.1|1328.5|1327.3|1327.2|1326|1078
1695137400000|2023-09-19 15:30:00|1327.2|1326|1326.5|1325.3|1327.7|1326.5|1325.9|1324.7|513
1695137700000|2023-09-19 15:35:00|1326.4|1325.2|1326|1324.8|1327.2|1326|1325.2|1324|1951
1695138000000|2023-09-19 15:40:00|1326.1|1324.9|1326.7|1325.5|1327.3|1326.1|1325.5|1324.3|1081
1695138300000|2023-09-19 15:45:00|1326.8|1325.6|1326|1324.8|1327.2|1326|1325.8|1324.6|1142
1695138600000|2023-09-19 15:50:00|1325.9|1324.7|1325.8|1324.6|1326.2|1325|1325.2|1324|973
1695138900000|2023-09-19 15:55:00|1325.9|1324.7|1326.7|1325.5|1327.2|1326|1325.7|1324.5|336
1695139200000|2023-09-19 16:00:00|1327|1325.8|1327.5|1326.3|1328.2|1327|1326.6|1325.4|528
1695139500000|2023-09-19 16:05:00|1327.7|1326.5|1327.2|1326|1328.2|1327|1327.2|1326|349
1695139800000|2023-09-19 16:10:00|1327.1|1325.9|1329.4|1328.2|1329.8|1328.6|1327.1|1325.9|979
1695140100000|2023-09-19 16:15:00|1329.3|1328.1|1330|1328.8|1330.2|1329|1329.3|1328.1|371
1695140400000|2023-09-19 16:20:00|1330.1|1328.9|1329.6|1328.4|1330.9|1329.7|1329.6|1328.4|752
1695140700000|2023-09-19 16:25:00|1329.7|1328.5|1328.8|1327.6|1330.3|1329.1|1328.6|1327.4|499
1695141000000|2023-09-19 16:30:00|1328.7|1327.5|1327.8|1326.6|1328.9|1327.7|1327.7|1326.5|537
1695141300000|2023-09-19 16:35:00|1327.7|1326.5|1326.7|1325.5|1328.3|1327.1|1326.6|1325.4|435
1695141600000|2023-09-19 16:40:00|1326.6|1325.4|1327.5|1326.3|1328.1|1326.9|1326.6|1325.4|524
1695141900000|2023-09-19 16:45:00|1327.4|1326.2|1325.8|1324.6|1327.5|1326.3|1325.7|1324.5|252
1695142200000|2023-09-19 16:50:00|1326|1324.8|1326.8|1325.6|1327.1|1325.9|1325.9|1324.7|275
1695142500000|2023-09-19 16:55:00|1326.9|1325.7|1325.8|1324.6|1327.3|1326.1|1325.7|1324.5|444
1695142800000|2023-09-19 17:00:00|1325.9|1324.7|1326.2|1325|1326.5|1325.3|1325.8|1324.6|290
1695143100000|2023-09-19 17:05:00|1326.1|1324.9|1326.5|1325.3|1327|1325.8|1326.1|1324.9|269
1695143400000|2023-09-19 17:10:00|1326.4|1325.2|1326.9|1325.7|1327|1325.8|1326.4|1325.2|230
1695143700000|2023-09-19 17:15:00|1327|1325.8|1326.3|1325.1|1327|1325.8|1326|1324.8|363
1695144000000|2023-09-19 17:20:00|1326.1|1324.9|1327.5|1326.3|1327.5|1326.3|1326|1324.8|212
1695144300000|2023-09-19 17:25:00|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1326.8|1325.6|317
1695144600000|2023-09-19 17:30:00|1327.1|1325.9|1326.3|1325.1|1327.1|1325.9|1326.3|1325.1|262
1695144900000|2023-09-19 17:35:00|1326.2|1325|1326|1324.8|1326.4|1325.2|1325.8|1324.6|330
1695145200000|2023-09-19 17:40:00|1325.8|1324.6|1326.5|1325.3|1326.5|1325.3|1325.4|1324.2|473
1695145500000|2023-09-19 17:45:00|1326.7|1325.5|1327.8|1326.6|1327.8|1326.6|1326.4|1325.2|582
1695145800000|2023-09-19 17:50:00|1327.9|1326.7|1327.8|1326.6|1328.1|1326.9|1327.5|1326.3|556
1695146100000|2023-09-19 17:55:00|1327.9|1326.7|1328|1326.8|1328.1|1326.9|1327|1325.8|493
1695146400000|2023-09-19 18:00:00|1327.8|1326.6|1327.2|1326|1327.8|1326.6|1327|1325.8|736
1695146700000|2023-09-19 18:05:00|1327.1|1325.9|1326.8|1325.6|1327.3|1326.1|1326|1324.8|925
1695147000000|2023-09-19 18:10:00|1326.9|1325.7|1327.3|1326.1|1327.6|1326.4|1326.5|1325.3|2110
1695147300000|2023-09-19 18:15:00|1327.4|1326.2|1326.8|1325.6|1327.7|1326.5|1326.4|1325.2|1755
1695081600000|2023-09-19 00:00:00|1326|1324.8|1324.9|1323.7|1326|1324.8|1324.2|1323|402
1695081900000|2023-09-19 00:05:00|1325.2|1324|1325.5|1324.3|1325.8|1324.6|1324.8|1323.6|193
1695082200000|2023-09-19 00:10:00|1325.4|1324.2|1325.5|1324.3|1325.8|1324.6|1325.2|1324|115
1695082500000|2023-09-19 00:15:00|1325.6|1324.4|1326.2|1325|1326.2|1325|1325.2|1324|167
1695082800000|2023-09-19 00:20:00|1326.1|1324.9|1326|1324.8|1326.4|1325.2|1325.8|1324.6|292
1695083100000|2023-09-19 00:25:00|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.6|1324.4|57
1695083400000|2023-09-19 00:30:00|1326.3|1325.1|1325.5|1324.3|1326.4|1325.2|1325.3|1324.1|150
1695083700000|2023-09-19 00:35:00|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|12
1695084000000|2023-09-19 00:40:00|1325.7|1324.5|1325.1|1323.9|1325.7|1324.5|1325.1|1323.9|31
1695084300000|2023-09-19 00:45:00|1325|1323.8|1325.2|1324|1325.2|1324|1324.8|1323.6|39
1695084600000|2023-09-19 00:50:00|1325.4|1324.2|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|104
1695084900000|2023-09-19 00:55:00|1325.8|1324.6|1325.9|1324.7|1326|1324.8|1325.6|1324.4|76
1695085200000|2023-09-19 01:00:00|1325.7|1324.5|1325.8|1324.6|1326.5|1325.3|1325|1323.8|167
1695085500000|2023-09-19 01:05:00|1325.7|1324.5|1326.8|1325.6|1326.8|1325.6|1325.6|1324.4|138
1695085800000|2023-09-19 01:10:00|1326.7|1325.5|1325.5|1324.3|1326.7|1325.5|1325.5|1324.3|100
1695086100000|2023-09-19 01:15:00|1325.4|1324.2|1326.1|1324.9|1326.1|1324.9|1324.9|1323.7|108
1695086400000|2023-09-19 01:20:00|1325.9|1324.7|1326.4|1325.2|1326.8|1325.6|1325.7|1324.5|82
1695086700000|2023-09-19 01:25:00|1326.7|1325.5|1324.9|1323.7|1326.8|1325.6|1324.2|1323|257
1695087000000|2023-09-19 01:30:00|1324.8|1323.6|1323.8|1322.6|1325.2|1324|1323.8|1322.6|88
1695087300000|2023-09-19 01:35:00|1323.9|1322.7|1324.1|1322.9|1324.4|1323.2|1323.7|1322.5|119
1695087600000|2023-09-19 01:40:00|1324|1322.8|1323.3|1322.1|1324.1|1322.9|1323.3|1322.1|62
1695087900000|2023-09-19 01:45:00|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.2|1322|80
1695088200000|2023-09-19 01:50:00|1323.8|1322.6|1323.2|1322|1323.8|1322.6|1323.1|1321.9|69
1695088500000|2023-09-19 01:55:00|1323.1|1321.9|1323.2|1322|1323.5|1322.3|1322.8|1321.6|145
1695088800000|2023-09-19 02:00:00|1323.3|1322.1|1322.7|1321.5|1323.7|1322.5|1322.6|1321.4|150
1695089100000|2023-09-19 02:05:00|1322.8|1321.6|1322.3|1321.1|1323.2|1322|1322.3|1321.1|143
1695089400000|2023-09-19 02:10:00|1322.2|1321|1322.3|1321.1|1322.5|1321.3|1322|1320.8|318
1695089700000|2023-09-19 02:15:00|1322.4|1321.2|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|54
1695090000000|2023-09-19 02:20:00|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|75
1695090300000|2023-09-19 02:25:00|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.5|1321.3|22
1695090600000|2023-09-19 02:30:00|1322.6|1321.4|1323.4|1322.2|1323.5|1322.3|1322.6|1321.4|60
1695090900000|2023-09-19 02:35:00|1323.3|1322.1|1322.5|1321.3|1323.5|1322.3|1322.3|1321.1|76
1695091200000|2023-09-19 02:40:00|1322.6|1321.4|1323.1|1321.9|1323.5|1322.3|1322.5|1321.3|295
1695091500000|2023-09-19 02:45:00|1323|1321.8|1323.3|1322.1|1323.8|1322.6|1322.8|1321.6|174
1695091800000|2023-09-19 02:50:00|1323.2|1322|1322.1|1320.9|1323.3|1322.1|1322.1|1320.9|119
1695092100000|2023-09-19 02:55:00|1321.9|1320.7|1322.3|1321.1|1322.3|1321.1|1321.6|1320.4|165
1695092400000|2023-09-19 03:00:00|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.5|1321.3|82
1695092700000|2023-09-19 03:05:00|1322.6|1321.4|1322.5|1321.3|1322.8|1321.6|1322.3|1321.1|16
1695093000000|2023-09-19 03:10:00|1322.4|1321.2|1322.8|1321.6|1323|1321.8|1322.3|1321.1|25
1695093300000|2023-09-19 03:15:00|1322.7|1321.5|1323.3|1322.1|1323.3|1322.1|1322.6|1321.4|30
1695093600000|2023-09-19 03:20:00|1323.2|1322|1323.1|1321.9|1323.3|1322.1|1322.9|1321.7|33
1695093900000|2023-09-19 03:25:00|1323.2|1322|1322.8|1321.6|1323.3|1322.1|1322.8|1321.6|30
1695094200000|2023-09-19 03:30:00|1322.9|1321.7|1323|1321.8|1323.1|1321.9|1322.9|1321.7|7
1695094500000|2023-09-19 03:35:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|14
1695094800000|2023-09-19 03:40:00|1323|1321.8|1323|1321.8|1323|1321.8|1322.8|1321.6|4
1695095100000|2023-09-19 03:45:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|2
1695095400000|2023-09-19 03:50:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|4
1695095700000|2023-09-19 03:55:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.8|1321.6|17
1695096000000|2023-09-19 04:00:00|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|57
1695096300000|2023-09-19 04:05:00|1323.4|1322.2|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|7
1695096600000|2023-09-19 04:10:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|11
1695096900000|2023-09-19 04:15:00|1323.3|1322.1|1323|1321.8|1323.3|1322.1|1322.9|1321.7|26
1695097200000|2023-09-19 04:20:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|19
1695097500000|2023-09-19 04:25:00|1322.9|1321.7|1323.1|1321.9|1323.2|1322|1322.9|1321.7|22
1695097800000|2023-09-19 04:30:00|1323|1321.8|1322.3|1321.1|1323|1321.8|1322.3|1321.1|25
1695098100000|2023-09-19 04:35:00|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.1|1320.9|40
1695098400000|2023-09-19 04:40:00|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|5
1695098700000|2023-09-19 04:45:00|1322.1|1320.9|1322.1|1320.9|1322.3|1321.1|1322|1320.8|17
1695099000000|2023-09-19 04:50:00|1322|1320.8|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|54
1695099300000|2023-09-19 04:55:00|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.6|1320.4|68
1695099600000|2023-09-19 05:00:00|1321.8|1320.6|1322|1320.8|1322.1|1320.9|1321.8|1320.6|33
1695099900000|2023-09-19 05:05:00|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.9|1320.7|20
1695100200000|2023-09-19 05:10:00|1321.9|1320.7|1321.8|1320.6|1322|1320.8|1321.8|1320.6|15
1695100500000|2023-09-19 05:15:00|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.6|1320.4|64
1695100800000|2023-09-19 05:20:00|1321.7|1320.5|1321.6|1320.4|1321.9|1320.7|1321.6|1320.4|15
1695101100000|2023-09-19 05:25:00|1321.7|1320.5|1321.4|1320.2|1321.8|1320.6|1321.4|1320.2|100
1695101400000|2023-09-19 05:30:00|1321.3|1320.1|1320.9|1319.7|1321.5|1320.3|1320.8|1319.6|265
1695101700000|2023-09-19 05:35:00|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1320.6|1319.4|117
1695102000000|2023-09-19 05:40:00|1321|1319.8|1320.5|1319.3|1321.1|1319.9|1320.5|1319.3|64
1695102300000|2023-09-19 05:45:00|1320.4|1319.2|1320.7|1319.5|1320.8|1319.6|1320.4|1319.2|59
1695102600000|2023-09-19 05:50:00|1320.8|1319.6|1320.9|1319.7|1321.1|1319.9|1320|1318.8|143
1695102900000|2023-09-19 05:55:00|1320.8|1319.6|1320.2|1319|1320.8|1319.6|1320|1318.8|123
1695103200000|2023-09-19 06:00:00|1320.1|1318.9|1320.3|1319.1|1320.7|1319.5|1320|1318.8|170
1695103500000|2023-09-19 06:05:00|1320.2|1319|1320.4|1319.2|1320.7|1319.5|1319.9|1318.7|94
1695103800000|2023-09-19 06:10:00|1320.3|1319.1|1320.2|1319|1320.4|1319.2|1320|1318.8|27
1695104100000|2023-09-19 06:15:00|1320|1318.8|1320.4|1319.2|1320.7|1319.5|1320|1318.8|161
1695104400000|2023-09-19 06:20:00|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.3|1319.1|50
1695104700000|2023-09-19 06:25:00|1320.6|1319.4|1321|1319.8|1321|1319.8|1320|1318.8|100
1695105000000|2023-09-19 06:30:00|1321.1|1319.9|1321.3|1320.1|1321.8|1320.6|1321|1319.8|225
1695105300000|2023-09-19 06:35:00|1321.4|1320.2|1322|1320.8|1322|1320.8|1321|1319.8|186
1695105600000|2023-09-19 06:40:00|1321.9|1320.7|1322.3|1321.1|1322.8|1321.6|1321.9|1320.7|240
1695105900000|2023-09-19 06:45:00|1322.2|1321|1322.5|1321.3|1322.8|1321.6|1322|1320.8|94
1695106200000|2023-09-19 06:50:00|1322.3|1321.1|1322|1320.8|1322.5|1321.3|1322|1320.8|92
1695106500000|2023-09-19 06:55:00|1321.8|1320.6|1321.2|1320|1321.8|1320.6|1320.8|1319.6|160
1695106800000|2023-09-19 07:00:00|1321|1319.8|1321.8|1320.6|1322|1320.8|1321|1319.8|129
1695107100000|2023-09-19 07:05:00|1321.5|1320.3|1321.2|1320|1322.3|1321.1|1321.1|1319.9|82
1695107400000|2023-09-19 07:10:00|1321.1|1319.9|1321.5|1320.3|1322|1320.8|1321.1|1319.9|94
1695107700000|2023-09-19 07:15:00|1321.4|1320.2|1321.1|1319.9|1321.8|1320.6|1321|1319.8|100
1695108000000|2023-09-19 07:20:00|1321|1319.8|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|80
1695108300000|2023-09-19 07:25:00|1320.9|1319.7|1320.5|1319.3|1320.9|1319.7|1320.1|1318.9|65
1695108600000|2023-09-19 07:30:00|1320.4|1319.2|1320.3|1319.1|1320.5|1319.3|1320|1318.8|27
1695108900000|2023-09-19 07:35:00|1320.2|1319|1320.9|1319.7|1321.4|1320.2|1320|1318.8|398
1695109200000|2023-09-19 07:40:00|1321|1319.8|1321.5|1320.3|1321.5|1320.3|1320.9|1319.7|310
1695109500000|2023-09-19 07:45:00|1321.7|1320.5|1321.7|1320.5|1321.8|1320.6|1321.5|1320.3|48
1695109800000|2023-09-19 07:50:00|1321.8|1320.6|1321.7|1320.5|1322.3|1321.1|1321.7|1320.5|138
1695110100000|2023-09-19 07:55:00|1321.8|1320.6|1321.9|1320.7|1322.2|1321|1321.7|1320.5|75
1695110400000|2023-09-19 08:00:00|1322|1320.8|1322.8|1321.6|1322.8|1321.6|1321.8|1320.6|53
1695110700000|2023-09-19 08:05:00|1322.7|1321.5|1322.4|1321.2|1322.8|1321.6|1322.2|1321|41
1695111000000|2023-09-19 08:10:00|1322.3|1321.1|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|72
1695111300000|2023-09-19 08:15:00|1322.4|1321.2|1322.7|1321.5|1322.9|1321.7|1322.4|1321.2|83
1695111600000|2023-09-19 08:20:00|1322.8|1321.6|1322.8|1321.6|1323.2|1322|1322.7|1321.5|34
1695111900000|2023-09-19 08:25:00|1322.9|1321.7|1322.9|1321.7|1323.3|1322.1|1322.8|1321.6|78
1695112200000|2023-09-19 08:30:00|1323|1321.8|1322.7|1321.5|1323.3|1322.1|1322.7|1321.5|97
1695112500000|2023-09-19 08:35:00|1322.6|1321.4|1322.3|1321.1|1322.6|1321.4|1322.2|1321|14
1695112800000|2023-09-19 08:40:00|1322.2|1321|1321.7|1320.5|1322.3|1321.1|1321.5|1320.3|42
1695113100000|2023-09-19 08:45:00|1321.6|1320.4|1322.3|1321.1|1322.3|1321.1|1321.6|1320.4|171
1695113400000|2023-09-19 08:50:00|1322.5|1321.3|1321.7|1320.5|1322.5|1321.3|1321.4|1320.2|109
1695113700000|2023-09-19 08:55:00|1321.8|1320.6|1321.9|1320.7|1322|1320.8|1321.6|1320.4|14
1695114000000|2023-09-19 09:00:00|1321.8|1320.6|1321.8|1320.6|1322.1|1320.9|1321.7|1320.5|10
1695114300000|2023-09-19 09:05:00|1321.9|1320.7|1321.3|1320.1|1321.9|1320.7|1321.2|1320|59
1695114600000|2023-09-19 09:10:00|1321.5|1320.3|1322.7|1321.5|1322.8|1321.6|1321.5|1320.3|143
1695114900000|2023-09-19 09:15:00|1322.8|1321.6|1322.3|1321.1|1323|1321.8|1322.1|1320.9|47
1695115200000|2023-09-19 09:20:00|1322.5|1321.3|1323.8|1322.6|1324|1322.8|1322.3|1321.1|104
1695115500000|2023-09-19 09:25:00|1323.7|1322.5|1323.2|1322|1324|1322.8|1323.2|1322|117
1695115800000|2023-09-19 09:30:00|1323.3|1322.1|1322.8|1321.6|1323.5|1322.3|1322.8|1321.6|26
1695116100000|2023-09-19 09:35:00|1323|1321.8|1322.6|1321.4|1323|1321.8|1322|1320.8|120
1695116400000|2023-09-19 09:40:00|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.6|1321.4|40
1695116700000|2023-09-19 09:45:00|1323.1|1321.9|1323.2|1322|1323.3|1322.1|1323|1321.8|23
1695117000000|2023-09-19 09:50:00|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1322.8|1321.6|128
1695117300000|2023-09-19 09:55:00|1323|1321.8|1323|1321.8|1323|1321.8|1322.6|1321.4|41
1695117600000|2023-09-19 10:00:00|1323.1|1321.9|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|45
1695117900000|2023-09-19 10:05:00|1322.7|1321.5|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|27
1695118200000|2023-09-19 10:10:00|1322.6|1321.4|1322.7|1321.5|1323.1|1321.9|1322.4|1321.2|62
1695118500000|2023-09-19 10:15:00|1322.8|1321.6|1323.1|1321.9|1323.2|1322|1322.8|1321.6|15
1695118800000|2023-09-19 10:20:00|1323|1321.8|1322.8|1321.6|1323.5|1322.3|1322.8|1321.6|64
1695119100000|2023-09-19 10:25:00|1322.7|1321.5|1323.7|1322.5|1323.7|1322.5|1322.7|1321.5|56
1695119400000|2023-09-19 10:30:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.5|1322.3|69
1695119700000|2023-09-19 10:35:00|1323.5|1322.3|1323.8|1322.6|1324.4|1323.2|1323.5|1322.3|194
1695120000000|2023-09-19 10:40:00|1324|1322.8|1323.6|1322.4|1324.1|1322.9|1323.3|1322.1|102
1695120300000|2023-09-19 10:45:00|1323.5|1322.3|1323.1|1321.9|1323.7|1322.5|1322.8|1321.6|603
1695120600000|2023-09-19 10:50:00|1323.2|1322|1323.5|1322.3|1323.7|1322.5|1323.2|1322|24
1695120900000|2023-09-19 10:55:00|1323.4|1322.2|1323|1321.8|1323.5|1322.3|1323|1321.8|25
1695121200000|2023-09-19 11:00:00|1322.9|1321.7|1323.5|1322.3|1323.7|1322.5|1322.9|1321.7|103
1695121500000|2023-09-19 11:05:00|1323.6|1322.4|1323.7|1322.5|1324.1|1322.9|1323.6|1322.4|170
1695121800000|2023-09-19 11:10:00|1323.6|1322.4|1323.5|1322.3|1324|1322.8|1323.5|1322.3|118
1695122100000|2023-09-19 11:15:00|1323.6|1322.4|1323.3|1322.1|1323.7|1322.5|1323.2|1322|17
1695122400000|2023-09-19 11:20:00|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|32
1695122700000|2023-09-19 11:25:00|1323.7|1322.5|1323.8|1322.6|1324.1|1322.9|1323.6|1322.4|61
1695123000000|2023-09-19 11:30:00|1323.7|1322.5|1323.2|1322|1323.8|1322.6|1323|1321.8|63
1695123300000|2023-09-19 11:35:00|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.2|1322|46
1695123600000|2023-09-19 11:40:00|1323.5|1322.3|1323.5|1322.3|1323.7|1322.5|1323.3|1322.1|39
1695123900000|2023-09-19 11:45:00|1323.6|1322.4|1323.6|1322.4|1323.9|1322.7|1323.5|1322.3|132
1695124200000|2023-09-19 11:50:00|1323.5|1322.3|1324|1322.8|1324.1|1322.9|1323.5|1322.3|119
1695124500000|2023-09-19 11:55:00|1323.9|1322.7|1324|1322.8|1324.2|1323|1323.9|1322.7|78
1695124800000|2023-09-19 12:00:00|1324.1|1322.9|1324.7|1323.5|1325|1323.8|1324.1|1322.9|305
1695125100000|2023-09-19 12:05:00|1324.8|1323.6|1326.1|1324.9|1326.1|1324.9|1324.8|1323.6|561
1695125400000|2023-09-19 12:10:00|1326.3|1325.1|1327.7|1326.5|1327.7|1326.5|1326.2|1325|780
1695125700000|2023-09-19 12:15:00|1327.6|1326.4|1328.6|1327.4|1329|1327.8|1327.2|1326|1042
1695126000000|2023-09-19 12:20:00|1328.4|1327.2|1327.4|1326.2|1328.4|1327.2|1326.8|1325.6|258
1695126300000|2023-09-19 12:25:00|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1326.8|1325.6|178
1695126600000|2023-09-19 12:30:00|1327.4|1326.2|1327.6|1326.4|1327.8|1326.6|1326.8|1325.6|115
1695126900000|2023-09-19 12:35:00|1327.5|1326.3|1326.8|1325.6|1327.5|1326.3|1326.7|1325.5|120
1695127200000|2023-09-19 12:40:00|1326.9|1325.7|1325.6|1324.4|1327.3|1326.1|1325.3|1324.1|315
1695130200000|2023-09-19 13:30:00|1326.1|1324.9|1324.4|1323.2|1326.4|1325.2|1321.4|1320.2|4404
1695130500000|2023-09-19 13:35:00|1324.3|1323.1|1327.2|1326|1327.3|1326.1|1323.8|1322.6|1214
1695130800000|2023-09-19 13:40:00|1327.3|1326.1|1328|1326.8|1329.3|1328.1|1326.8|1325.6|1422
1695131100000|2023-09-19 13:45:00|1328.1|1326.9|1330.3|1329.1|1330.6|1329.4|1326.7|1325.5|1969
1695131400000|2023-09-19 13:50:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1329.1|1327.9|755
1695131700000|2023-09-19 13:55:00|1330.1|1328.9|1330.1|1328.9|1330.7|1329.5|1329.9|1328.7|874
1695132000000|2023-09-19 14:00:00|1330.3|1329.1|1327.9|1326.7|1330.9|1329.7|1327.9|1326.7|968
1695132300000|2023-09-19 14:05:00|1328|1326.8|1327.3|1326.1|1328.5|1327.3|1326.9|1325.7|791
1695132600000|2023-09-19 14:10:00|1327.1|1325.9|1324.3|1323.1|1327.6|1326.4|1324.2|1323|823
1695132900000|2023-09-19 14:15:00|1324.1|1322.9|1323.1|1321.9|1324.3|1323.1|1322.4|1321.2|1434
1695133200000|2023-09-19 14:20:00|1323.2|1322|1325.6|1324.4|1325.8|1324.6|1322.9|1321.7|745
1695133500000|2023-09-19 14:25:00|1325.5|1324.3|1323.3|1322.1|1326.1|1324.9|1323.1|1321.9|606
1695133800000|2023-09-19 14:30:00|1323.2|1322|1322.1|1320.9|1323.6|1322.4|1321.5|1320.3|1763
1695134100000|2023-09-19 14:35:00|1322.2|1321|1322.3|1321.1|1324.1|1322.9|1321.9|1320.7|1187
1695134400000|2023-09-19 14:40:00|1322.2|1321|1323.2|1322|1324.2|1323|1321.8|1320.6|602
1695134700000|2023-09-19 14:45:00|1323.4|1322.2|1324.2|1323|1324.4|1323.2|1322.4|1321.2|669
1695135000000|2023-09-19 14:50:00|1324.1|1322.9|1325.8|1324.6|1326.7|1325.5|1323.3|1322.1|1151
1695135300000|2023-09-19 14:55:00|1325.9|1324.7|1325.3|1324.1|1326.3|1325.1|1324.8|1323.6|1185
1695135600000|2023-09-19 15:00:00|1325.1|1323.9|1324.6|1323.4|1325.7|1324.5|1324.2|1323|2098
1695135900000|2023-09-19 15:05:00|1324.7|1323.5|1324.5|1323.3|1325.4|1324.2|1324|1322.8|1020
1695136200000|2023-09-19 15:10:00|1324.6|1323.4|1328.2|1327|1328.4|1327.2|1324.4|1323.2|1704
1695136500000|2023-09-19 15:15:00|1328.3|1327.1|1327.2|1326|1328.5|1327.3|1326.7|1325.5|1111
1695136800000|2023-09-19 15:20:00|1327.1|1325.9|1328.5|1327.3|1328.5|1327.3|1326.7|1325.5|976
1695137100000|2023-09-19 15:25:00|1328.4|1327.2|1327.3|1326.1|1328.5|1327.3|1327.2|1326|1078
1695137400000|2023-09-19 15:30:00|1327.2|1326|1326.5|1325.3|1327.7|1326.5|1325.9|1324.7|513
1695137700000|2023-09-19 15:35:00|1326.4|1325.2|1326|1324.8|1327.2|1326|1325.2|1324|1951
1695138000000|2023-09-19 15:40:00|1326.1|1324.9|1326.7|1325.5|1327.3|1326.1|1325.5|1324.3|1081
1695138300000|2023-09-19 15:45:00|1326.8|1325.6|1326|1324.8|1327.2|1326|1325.8|1324.6|1142
1695138600000|2023-09-19 15:50:00|1325.9|1324.7|1325.8|1324.6|1326.2|1325|1325.2|1324|973
1695138900000|2023-09-19 15:55:00|1325.9|1324.7|1326.7|1325.5|1327.2|1326|1325.7|1324.5|336
1695139200000|2023-09-19 16:00:00|1327|1325.8|1327.5|1326.3|1328.2|1327|1326.6|1325.4|528
1695139500000|2023-09-19 16:05:00|1327.7|1326.5|1327.2|1326|1328.2|1327|1327.2|1326|349
1695139800000|2023-09-19 16:10:00|1327.1|1325.9|1329.4|1328.2|1329.8|1328.6|1327.1|1325.9|979
1695140100000|2023-09-19 16:15:00|1329.3|1328.1|1330|1328.8|1330.2|1329|1329.3|1328.1|371
1695140400000|2023-09-19 16:20:00|1330.1|1328.9|1329.6|1328.4|1330.9|1329.7|1329.6|1328.4|752
1695140700000|2023-09-19 16:25:00|1329.7|1328.5|1328.8|1327.6|1330.3|1329.1|1328.6|1327.4|499
1695141000000|2023-09-19 16:30:00|1328.7|1327.5|1327.8|1326.6|1328.9|1327.7|1327.7|1326.5|537
1695141300000|2023-09-19 16:35:00|1327.7|1326.5|1326.7|1325.5|1328.3|1327.1|1326.6|1325.4|435
1695141600000|2023-09-19 16:40:00|1326.6|1325.4|1327.5|1326.3|1328.1|1326.9|1326.6|1325.4|524
1695141900000|2023-09-19 16:45:00|1327.4|1326.2|1325.8|1324.6|1327.5|1326.3|1325.7|1324.5|252
1695142200000|2023-09-19 16:50:00|1326|1324.8|1326.8|1325.6|1327.1|1325.9|1325.9|1324.7|275
1695142500000|2023-09-19 16:55:00|1326.9|1325.7|1325.8|1324.6|1327.3|1326.1|1325.7|1324.5|444
1695142800000|2023-09-19 17:00:00|1325.9|1324.7|1326.2|1325|1326.5|1325.3|1325.8|1324.6|290
1695143100000|2023-09-19 17:05:00|1326.1|1324.9|1326.5|1325.3|1327|1325.8|1326.1|1324.9|269
1695143400000|2023-09-19 17:10:00|1326.4|1325.2|1326.9|1325.7|1327|1325.8|1326.4|1325.2|230
1695143700000|2023-09-19 17:15:00|1327|1325.8|1326.3|1325.1|1327|1325.8|1326|1324.8|363
1695144000000|2023-09-19 17:20:00|1326.1|1324.9|1327.5|1326.3|1327.5|1326.3|1326|1324.8|212
1695144300000|2023-09-19 17:25:00|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1326.8|1325.6|317
1695144600000|2023-09-19 17:30:00|1327.1|1325.9|1326.3|1325.1|1327.1|1325.9|1326.3|1325.1|262
1695144900000|2023-09-19 17:35:00|1326.2|1325|1326|1324.8|1326.4|1325.2|1325.8|1324.6|330
1695145200000|2023-09-19 17:40:00|1325.8|1324.6|1326.5|1325.3|1326.5|1325.3|1325.4|1324.2|473
1695145500000|2023-09-19 17:45:00|1326.7|1325.5|1327.8|1326.6|1327.8|1326.6|1326.4|1325.2|582
1695145800000|2023-09-19 17:50:00|1327.9|1326.7|1327.8|1326.6|1328.1|1326.9|1327.5|1326.3|556
1695146100000|2023-09-19 17:55:00|1327.9|1326.7|1328|1326.8|1328.1|1326.9|1327|1325.8|493
1695146400000|2023-09-19 18:00:00|1327.8|1326.6|1327.2|1326|1327.8|1326.6|1327|1325.8|736
1695146700000|2023-09-19 18:05:00|1327.1|1325.9|1326.8|1325.6|1327.3|1326.1|1326|1324.8|925
1695147000000|2023-09-19 18:10:00|1326.9|1325.7|1327.3|1326.1|1327.6|1326.4|1326.5|1325.3|2110
1695147300000|2023-09-19 18:15:00|1327.4|1326.2|1326.8|1325.6|1327.7|1326.5|1326.4|1325.2|1755
1695168000000|2023-09-20 00:00:00|1327|1325.8|1328.3|1327.1|1329|1327.8|1326.8|1325.6|538
1695168300000|2023-09-20 00:05:00|1328.2|1327|1326.8|1325.6|1329|1327.8|1326.6|1325.4|217
1695168600000|2023-09-20 00:10:00|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.8|1325.6|78
1695168900000|2023-09-20 00:15:00|1327|1325.8|1327.1|1325.9|1327.2|1326|1326.9|1325.7|63
1695169200000|2023-09-20 00:20:00|1327.2|1326|1328.4|1327.2|1328.5|1327.3|1327.1|1325.9|197
1695169500000|2023-09-20 00:25:00|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328|1326.8|28
1695169800000|2023-09-20 00:30:00|1328.5|1327.3|1328.6|1327.4|1329|1327.8|1328.4|1327.2|23
1695170100000|2023-09-20 00:35:00|1328.7|1327.5|1328.7|1327.5|1328.9|1327.7|1328.5|1327.3|42
1695170400000|2023-09-20 00:40:00|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1328|1326.8|34
1695170700000|2023-09-20 00:45:00|1327.6|1326.4|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|43
1695171000000|2023-09-20 00:50:00|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|6
1695171300000|2023-09-20 00:55:00|1327.3|1326.1|1327.2|1326|1327.6|1326.4|1327|1325.8|560
1695171600000|2023-09-20 01:00:00|1327.3|1326.1|1327.6|1326.4|1328.2|1327|1327.1|1325.9|54
1695171900000|2023-09-20 01:05:00|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1326.9|1325.7|928
1695172200000|2023-09-20 01:10:00|1327.4|1326.2|1328.4|1327.2|1328.8|1327.6|1326.7|1325.5|91
1695172500000|2023-09-20 01:15:00|1328.3|1327.1|1327.8|1326.6|1329|1327.8|1326.9|1325.7|156
1695172800000|2023-09-20 01:20:00|1327.9|1326.7|1327.4|1326.2|1328.6|1327.4|1327.3|1326.1|494
1695173100000|2023-09-20 01:25:00|1327.5|1326.3|1327.9|1326.7|1328.1|1326.9|1327.2|1326|60
1695173400000|2023-09-20 01:30:00|1328|1326.8|1328|1326.8|1328.1|1326.9|1327.1|1325.9|57
1695173700000|2023-09-20 01:35:00|1328.1|1326.9|1328.5|1327.3|1328.5|1327.3|1327.6|1326.4|64
1695174000000|2023-09-20 01:40:00|1328.6|1327.4|1328.8|1327.6|1329.2|1328|1327.9|1326.7|65
1695174300000|2023-09-20 01:45:00|1328.9|1327.7|1328.8|1327.6|1329.2|1328|1328.5|1327.3|82
1695174600000|2023-09-20 01:50:00|1328.7|1327.5|1329.3|1328.1|1329.7|1328.5|1328.6|1327.4|48
1695174900000|2023-09-20 01:55:00|1329.4|1328.2|1329.1|1327.9|1329.5|1328.3|1329.1|1327.9|21
1695175200000|2023-09-20 02:00:00|1329|1327.8|1328.7|1327.5|1329.1|1327.9|1328.5|1327.3|38
1695175500000|2023-09-20 02:05:00|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|58
1695175800000|2023-09-20 02:10:00|1328|1326.8|1327.6|1326.4|1328.1|1326.9|1327.4|1326.2|31
1695176100000|2023-09-20 02:15:00|1327.7|1326.5|1327.8|1326.6|1328.1|1326.9|1327.7|1326.5|13
1695176400000|2023-09-20 02:20:00|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.8|1326.6|12
1695176700000|2023-09-20 02:25:00|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|13
1695177000000|2023-09-20 02:30:00|1328|1326.8|1327.5|1326.3|1328|1326.8|1327.1|1325.9|68
1695177300000|2023-09-20 02:35:00|1327.4|1326.2|1327|1325.8|1327.6|1326.4|1327|1325.8|53
1695177600000|2023-09-20 02:40:00|1327.1|1325.9|1326.8|1325.6|1327.2|1326|1326.6|1325.4|162
1695177900000|2023-09-20 02:45:00|1326.9|1325.7|1326.6|1325.4|1327.1|1325.9|1326.5|1325.3|64
1695178200000|2023-09-20 02:50:00|1326.5|1325.3|1326.2|1325|1326.9|1325.7|1326|1324.8|166
1695178500000|2023-09-20 02:55:00|1326.1|1324.9|1326.5|1325.3|1326.7|1325.5|1326.1|1324.9|62
1695178800000|2023-09-20 03:00:00|1326.6|1325.4|1327.4|1326.2|1327.4|1326.2|1326.6|1325.4|65
1695179100000|2023-09-20 03:05:00|1327.2|1326|1327.1|1325.9|1327.5|1326.3|1326.9|1325.7|19
1695179400000|2023-09-20 03:10:00|1327.3|1326.1|1328.3|1327.1|1328.8|1327.6|1327.2|1326|256
1695179700000|2023-09-20 03:15:00|1328.2|1327|1328.5|1327.3|1328.6|1327.4|1328|1326.8|21
1695180000000|2023-09-20 03:20:00|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.2|1327|11
1695180300000|2023-09-20 03:25:00|1328.8|1327.6|1329|1327.8|1329.2|1328|1328.7|1327.5|9
1695180600000|2023-09-20 03:30:00|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|7
1695180900000|2023-09-20 03:35:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|8
1695181200000|2023-09-20 03:40:00|1328.4|1327.2|1328.5|1327.3|1328.6|1327.4|1328.3|1327.1|3
1695181500000|2023-09-20 03:45:00|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328.3|1327.1|3
1695181800000|2023-09-20 03:50:00|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|2
1695182100000|2023-09-20 03:55:00|1328.2|1327|1328.6|1327.4|1328.6|1327.4|1328.2|1327|1
1695182400000|2023-09-20 04:00:00|1328.4|1327.2|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|27
1695182700000|2023-09-20 04:05:00|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|8
1695183000000|2023-09-20 04:10:00|1328.7|1327.5|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|15
1695183300000|2023-09-20 04:15:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|2
1695183600000|2023-09-20 04:20:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1695183900000|2023-09-20 04:25:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.8|1327.6|5
1695184200000|2023-09-20 04:30:00|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|5
1695184500000|2023-09-20 04:35:00|1329.2|1328|1328.8|1327.6|1329.2|1328|1328.8|1327.6|11
1695184800000|2023-09-20 04:40:00|1329|1327.8|1328.8|1327.6|1329.1|1327.9|1328.7|1327.5|6
1695185100000|2023-09-20 04:45:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|6
1695185400000|2023-09-20 04:50:00|1328.3|1327.1|1328.5|1327.3|1328.6|1327.4|1328.3|1327.1|5
1695185700000|2023-09-20 04:55:00|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|2
1695186000000|2023-09-20 05:00:00|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|13
1695186300000|2023-09-20 05:05:00|1328.6|1327.4|1329.5|1328.3|1329.6|1328.4|1328.6|1327.4|54
1695186600000|2023-09-20 05:10:00|1329.4|1328.2|1329.1|1327.9|1329.5|1328.3|1329.1|1327.9|2
1695186900000|2023-09-20 05:15:00|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.2|1328|4
1695187200000|2023-09-20 05:20:00|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|69
1695187500000|2023-09-20 05:25:00|1329.2|1328|1329.8|1328.6|1329.8|1328.6|1329.2|1328|16
1695187800000|2023-09-20 05:30:00|1330.2|1329|1330.3|1329.1|1330.6|1329.4|1330.1|1328.9|123
1695188100000|2023-09-20 05:35:00|1330.1|1328.9|1329.7|1328.5|1330.6|1329.4|1329.7|1328.5|70
1695188400000|2023-09-20 05:40:00|1329.8|1328.6|1329.2|1328|1329.8|1328.6|1329.1|1327.9|70
1695188700000|2023-09-20 05:45:00|1329.1|1327.9|1329.5|1328.3|1329.8|1328.6|1329|1327.8|40
1695189000000|2023-09-20 05:50:00|1329.6|1328.4|1328.8|1327.6|1329.6|1328.4|1328.8|1327.6|23
1695189300000|2023-09-20 05:55:00|1329|1327.8|1329.4|1328.2|1329.4|1328.2|1328.7|1327.5|94
1695189600000|2023-09-20 06:00:00|1329.3|1328.1|1330.6|1329.4|1330.6|1329.4|1329.2|1328|152
1695189900000|2023-09-20 06:05:00|1330.5|1329.3|1331.1|1329.9|1331.1|1329.9|1330.4|1329.2|327
1695190200000|2023-09-20 06:10:00|1331.2|1330|1331.4|1330.2|1331.7|1330.5|1330.9|1329.7|566
1695190500000|2023-09-20 06:15:00|1331.3|1330.1|1331.2|1330|1331.5|1330.3|1331.1|1329.9|28
1695190800000|2023-09-20 06:20:00|1331.1|1329.9|1331.4|1330.2|1331.6|1330.4|1331.1|1329.9|24
1695191100000|2023-09-20 06:25:00|1331.2|1330|1330.6|1329.4|1331.2|1330|1330.5|1329.3|107
1695191400000|2023-09-20 06:30:00|1330.3|1329.1|1330.2|1329|1330.4|1329.2|1329.5|1328.3|103
1695191700000|2023-09-20 06:35:00|1330.3|1329.1|1330.6|1329.4|1330.9|1329.7|1329.7|1328.5|70
1695192000000|2023-09-20 06:40:00|1330.5|1329.3|1330.6|1329.4|1330.9|1329.7|1330.4|1329.2|57
1695192300000|2023-09-20 06:45:00|1330.5|1329.3|1330.2|1329|1330.9|1329.7|1330.1|1328.9|53
1695192600000|2023-09-20 06:50:00|1330.1|1328.9|1329.4|1328.2|1330.2|1329|1329.1|1327.9|45
1695192900000|2023-09-20 06:55:00|1329.3|1328.1|1329.5|1328.3|1329.6|1328.4|1328.9|1327.7|94
1695193200000|2023-09-20 07:00:00|1329.4|1328.2|1329.5|1328.3|1330.5|1329.3|1329.4|1328.2|93
1695193500000|2023-09-20 07:05:00|1329.4|1328.2|1329.8|1328.6|1330.3|1329.1|1329.3|1328.1|46
1695193800000|2023-09-20 07:10:00|1329.6|1328.4|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|13
1695194100000|2023-09-20 07:15:00|1329.2|1328|1328.3|1327.1|1329.3|1328.1|1328.1|1326.9|95
1695194400000|2023-09-20 07:20:00|1328.1|1326.9|1327.6|1326.4|1328.3|1327.1|1327.4|1326.2|47
1695194700000|2023-09-20 07:25:00|1327.7|1326.5|1327.5|1326.3|1327.8|1326.6|1327.1|1325.9|97
1695195000000|2023-09-20 07:30:00|1327.4|1326.2|1328.1|1326.9|1328.1|1326.9|1327.3|1326.1|62
1695195300000|2023-09-20 07:35:00|1328.3|1327.1|1328.1|1326.9|1328.4|1327.2|1327.6|1326.4|540
1695195600000|2023-09-20 07:40:00|1328.2|1327|1329.3|1328.1|1329.3|1328.1|1328.1|1326.9|315
1695195900000|2023-09-20 07:45:00|1329.4|1328.2|1329.6|1328.4|1330.6|1329.4|1329.4|1328.2|142
1695196200000|2023-09-20 07:50:00|1329.8|1328.6|1329|1327.8|1329.8|1328.6|1329|1327.8|16
1695196500000|2023-09-20 07:55:00|1328.9|1327.7|1328.2|1327|1329.1|1327.9|1328.1|1326.9|24
1695196800000|2023-09-20 08:00:00|1328.3|1327.1|1326.8|1325.6|1328.4|1327.2|1326.6|1325.4|118
1695197100000|2023-09-20 08:05:00|1326.9|1325.7|1326.3|1325.1|1327|1325.8|1326.1|1324.9|184
1695197400000|2023-09-20 08:10:00|1326.2|1325|1325.3|1324.1|1326.2|1325|1325.2|1324|80
1695197700000|2023-09-20 08:15:00|1325.4|1324.2|1326|1324.8|1326.1|1324.9|1325.3|1324.1|69
1695198000000|2023-09-20 08:20:00|1326.1|1324.9|1326.8|1325.6|1326.8|1325.6|1326.1|1324.9|36
1695198300000|2023-09-20 08:25:00|1327.1|1325.9|1326.1|1324.9|1327.1|1325.9|1326.1|1324.9|18
1695198600000|2023-09-20 08:30:00|1326.3|1325.1|1328|1326.8|1328.1|1326.9|1326.3|1325.1|69
1695198900000|2023-09-20 08:35:00|1328.1|1326.9|1327.8|1326.6|1328.8|1327.6|1327.7|1326.5|90
1695199200000|2023-09-20 08:40:00|1327.7|1326.5|1327.1|1325.9|1328|1326.8|1327.1|1325.9|12
1695199500000|2023-09-20 08:45:00|1327|1325.8|1328.6|1327.4|1329.3|1328.1|1326.9|1325.7|86
1695199800000|2023-09-20 08:50:00|1328.3|1327.1|1329.6|1328.4|1330.1|1328.9|1328.3|1327.1|113
1695200100000|2023-09-20 08:55:00|1329.8|1328.6|1329.8|1328.6|1330.2|1329|1329.3|1328.1|70
1695200400000|2023-09-20 09:00:00|1329.7|1328.5|1330.4|1329.2|1330.6|1329.4|1329.2|1328|366
1695200700000|2023-09-20 09:05:00|1330.3|1329.1|1329.9|1328.7|1330.4|1329.2|1329.8|1328.6|66
1695201000000|2023-09-20 09:10:00|1329.8|1328.6|1330.3|1329.1|1330.5|1329.3|1329.8|1328.6|131
1695201300000|2023-09-20 09:15:00|1330.2|1329|1330.2|1329|1330.3|1329.1|1329.7|1328.5|36
1695201600000|2023-09-20 09:20:00|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1329.9|1328.7|54
1695201900000|2023-09-20 09:25:00|1330.3|1329.1|1329.9|1328.7|1330.5|1329.3|1329.7|1328.5|74
1695202200000|2023-09-20 09:30:00|1329.8|1328.6|1330.2|1329|1330.4|1329.2|1329.6|1328.4|232
1695202500000|2023-09-20 09:35:00|1330.1|1328.9|1330.6|1329.4|1330.6|1329.4|1329.9|1328.7|481
1695202800000|2023-09-20 09:40:00|1330.4|1329.2|1330.1|1328.9|1330.6|1329.4|1329.9|1328.7|176
1695203100000|2023-09-20 09:45:00|1330.2|1329|1330.9|1329.7|1331.1|1329.9|1329.9|1328.7|297
1695203400000|2023-09-20 09:50:00|1330.8|1329.6|1330.4|1329.2|1330.9|1329.7|1330.3|1329.1|66
1695203700000|2023-09-20 09:55:00|1330.1|1328.9|1330.3|1329.1|1330.4|1329.2|1329.9|1328.7|204
1695204000000|2023-09-20 10:00:00|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1329.9|1328.7|24
1695204300000|2023-09-20 10:05:00|1330.3|1329.1|1329.6|1328.4|1330.5|1329.3|1329.6|1328.4|40
1695204600000|2023-09-20 10:10:00|1329.5|1328.3|1328.1|1326.9|1329.5|1328.3|1327.9|1326.7|148
1695204900000|2023-09-20 10:15:00|1328.2|1327|1328.9|1327.7|1329|1327.8|1328.1|1326.9|115
1695205200000|2023-09-20 10:20:00|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1328.6|1327.4|18
1695205500000|2023-09-20 10:25:00|1329.2|1328|1329|1327.8|1329.2|1328|1328.9|1327.7|24
1695205800000|2023-09-20 10:30:00|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.8|1327.6|20
1695206100000|2023-09-20 10:35:00|1328.8|1327.6|1328.5|1327.3|1328.9|1327.7|1327.8|1326.6|63
1695206400000|2023-09-20 10:40:00|1328.4|1327.2|1327.9|1326.7|1328.5|1327.3|1327.9|1326.7|38
1695206700000|2023-09-20 10:45:00|1328|1326.8|1328.7|1327.5|1328.7|1327.5|1328|1326.8|64
1695207000000|2023-09-20 10:50:00|1328.5|1327.3|1329|1327.8|1329.1|1327.9|1328.5|1327.3|86
1695207300000|2023-09-20 10:55:00|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|37
1695207600000|2023-09-20 11:00:00|1328.1|1326.9|1328.4|1327.2|1328.6|1327.4|1327.9|1326.7|56
1695207900000|2023-09-20 11:05:00|1328.6|1327.4|1328.5|1327.3|1328.9|1327.7|1328.4|1327.2|27
1695208200000|2023-09-20 11:10:00|1328.4|1327.2|1329.1|1327.9|1329.1|1327.9|1328.4|1327.2|82
1695208500000|2023-09-20 11:15:00|1329|1327.8|1328.9|1327.7|1329.1|1327.9|1328.7|1327.5|42
1695208800000|2023-09-20 11:20:00|1328.8|1327.6|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|26
1695209100000|2023-09-20 11:25:00|1328.5|1327.3|1329.4|1328.2|1329.4|1328.2|1328.5|1327.3|206
1695209400000|2023-09-20 11:30:00|1329.3|1328.1|1329.4|1328.2|1329.6|1328.4|1329.2|1328|55
1695209700000|2023-09-20 11:35:00|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.6|1327.4|53
1695210000000|2023-09-20 11:40:00|1328.8|1327.6|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|57
1695210300000|2023-09-20 11:45:00|1328.7|1327.5|1329.1|1327.9|1329.2|1328|1328.7|1327.5|43
1695210600000|2023-09-20 11:50:00|1329|1327.8|1328.9|1327.7|1329.2|1328|1328.8|1327.6|125
1695210900000|2023-09-20 11:55:00|1329|1327.8|1327.7|1326.5|1329|1327.8|1327.6|1326.4|193
1695211200000|2023-09-20 12:00:00|1327.9|1326.7|1328.3|1327.1|1328.8|1327.6|1327.7|1326.5|196
1695211500000|2023-09-20 12:05:00|1328.4|1327.2|1328.2|1327|1328.7|1327.5|1328.2|1327|32
1695211800000|2023-09-20 12:10:00|1328.1|1326.9|1327.4|1326.2|1328.2|1327|1327.4|1326.2|109
1695212100000|2023-09-20 12:15:00|1327.5|1326.3|1327.6|1326.4|1327.8|1326.6|1327.1|1325.9|178
1695212400000|2023-09-20 12:20:00|1327.7|1326.5|1329.1|1327.9|1329.4|1328.2|1327.6|1326.4|265
1695212700000|2023-09-20 12:25:00|1329|1327.8|1328.4|1327.2|1329|1327.8|1328.1|1326.9|157
1695213000000|2023-09-20 12:30:00|1328.5|1327.3|1328.9|1327.7|1329.4|1328.2|1328.4|1327.2|158
1695213300000|2023-09-20 12:35:00|1329|1327.8|1328.7|1327.5|1329.4|1328.2|1328.4|1327.2|210
1695213600000|2023-09-20 12:40:00|1328.6|1327.4|1329.1|1327.9|1329.5|1328.3|1328.4|1327.2|284
1695216600000|2023-09-20 13:30:00|1329.3|1328.1|1326.2|1325|1329.4|1328.2|1325.7|1324.5|2555
1695216900000|2023-09-20 13:35:00|1326|1324.8|1322.8|1321.6|1326.1|1324.9|1322.2|1321|1394
1695217200000|2023-09-20 13:40:00|1322.9|1321.7|1329.2|1328|1329.5|1328.3|1322.7|1321.5|1788
1695217500000|2023-09-20 13:45:00|1329.3|1328.1|1327|1325.8|1329.7|1328.5|1327|1325.8|1391
1695217800000|2023-09-20 13:50:00|1327.2|1326|1327|1325.8|1328.3|1327.1|1326|1324.8|992
1695218100000|2023-09-20 13:55:00|1326.8|1325.6|1326.1|1324.9|1326.8|1325.6|1324.9|1323.7|873
1695218400000|2023-09-20 14:00:00|1326.2|1325|1326|1324.8|1327|1325.8|1325|1323.8|1652
1695218700000|2023-09-20 14:05:00|1326.1|1324.9|1327|1325.8|1327.3|1326.1|1324.9|1323.7|1063
1695219000000|2023-09-20 14:10:00|1326.9|1325.7|1325|1323.8|1327|1325.8|1325|1323.8|1817
1695219300000|2023-09-20 14:15:00|1324.9|1323.7|1324.4|1323.2|1324.9|1323.7|1324|1322.8|497
1695219600000|2023-09-20 14:20:00|1324.3|1323.1|1323.2|1322|1324.7|1323.5|1322.9|1321.7|1180
1695219900000|2023-09-20 14:25:00|1323.3|1322.1|1322.8|1321.6|1323.5|1322.3|1322.5|1321.3|1095
1695220200000|2023-09-20 14:30:00|1322.9|1321.7|1324|1322.8|1324|1322.8|1322.1|1320.9|633
1695220500000|2023-09-20 14:35:00|1324.2|1323|1323|1321.8|1325.5|1324.3|1322.8|1321.6|407
1695220800000|2023-09-20 14:40:00|1322.9|1321.7|1323.8|1322.6|1324.7|1323.5|1322.7|1321.5|671
1695221100000|2023-09-20 14:45:00|1323.9|1322.7|1324.5|1323.3|1324.8|1323.6|1323.8|1322.6|268
1695221400000|2023-09-20 14:50:00|1324.3|1323.1|1325.9|1324.7|1326|1324.8|1324.1|1322.9|420
1695221700000|2023-09-20 14:55:00|1326|1324.8|1326.6|1325.4|1327|1325.8|1325.9|1324.7|475
1695222000000|2023-09-20 15:00:00|1326.7|1325.5|1328.9|1327.7|1329.3|1328.1|1326.6|1325.4|852
1695222300000|2023-09-20 15:05:00|1329.1|1327.9|1329.4|1328.2|1329.6|1328.4|1328.4|1327.2|563
1695222600000|2023-09-20 15:10:00|1329.2|1328|1328.9|1327.7|1329.9|1328.7|1328.4|1327.2|1093
1695222900000|2023-09-20 15:15:00|1329|1327.8|1329.2|1328|1329.9|1328.7|1328.9|1327.7|548
1695223200000|2023-09-20 15:20:00|1329.3|1328.1|1328|1326.8|1330|1328.8|1327.7|1326.5|509
1695223500000|2023-09-20 15:25:00|1327.9|1326.7|1330.2|1329|1330.5|1329.3|1327.9|1326.7|439
1695223800000|2023-09-20 15:30:00|1330.3|1329.1|1331|1329.8|1331.1|1329.9|1329.9|1328.7|437
1695224100000|2023-09-20 15:35:00|1330.8|1329.6|1330.9|1329.7|1331.6|1330.4|1330.6|1329.4|650
1695224400000|2023-09-20 15:40:00|1330.6|1329.4|1330.6|1329.4|1331.9|1330.7|1330.4|1329.2|681
1695224700000|2023-09-20 15:45:00|1330.5|1329.3|1329.1|1327.9|1330.8|1329.6|1328.6|1327.4|1528
1695225000000|2023-09-20 15:50:00|1329.2|1328|1330.5|1329.3|1330.8|1329.6|1328.9|1327.7|545
1695225300000|2023-09-20 15:55:00|1330.7|1329.5|1331.4|1330.2|1331.6|1330.4|1330|1328.8|467
1695225600000|2023-09-20 16:00:00|1331.3|1330.1|1332.6|1331.4|1333.8|1332.6|1331.2|1330|670
1695225900000|2023-09-20 16:05:00|1332.5|1331.3|1334.1|1332.9|1334.3|1333.1|1332.4|1331.2|593
1695226200000|2023-09-20 16:10:00|1334|1332.8|1333.6|1332.4|1334.1|1332.9|1332.9|1331.7|546
1695226500000|2023-09-20 16:15:00|1333.5|1332.3|1332.8|1331.6|1333.6|1332.4|1332.3|1331.1|479
1695226800000|2023-09-20 16:20:00|1332.7|1331.5|1331.6|1330.4|1333|1331.8|1331.2|1330|512
1695227100000|2023-09-20 16:25:00|1331.5|1330.3|1332.8|1331.6|1333|1331.8|1331.5|1330.3|356
1695227400000|2023-09-20 16:30:00|1332.7|1331.5|1333.1|1331.9|1333.1|1331.9|1331.6|1330.4|1367
1695227700000|2023-09-20 16:35:00|1333|1331.8|1333.4|1332.2|1333.5|1332.3|1332.3|1331.1|347
1695228000000|2023-09-20 16:40:00|1333.5|1332.3|1333.3|1332.1|1334.4|1333.2|1332.9|1331.7|523
1695228300000|2023-09-20 16:45:00|1333.1|1331.9|1333.1|1331.9|1333.9|1332.7|1332.6|1331.4|865
1695228600000|2023-09-20 16:50:00|1333|1331.8|1333.1|1331.9|1333.3|1332.1|1332.7|1331.5|446
1695228900000|2023-09-20 16:55:00|1333|1331.8|1332.6|1331.4|1333.1|1331.9|1332.3|1331.1|291
1695229200000|2023-09-20 17:00:00|1332.8|1331.6|1333.3|1332.1|1333.6|1332.4|1332.8|1331.6|475
1695229500000|2023-09-20 17:05:00|1333.4|1332.2|1333.8|1332.6|1334.7|1333.5|1333.2|1332|532
1695229800000|2023-09-20 17:10:00|1333.9|1332.7|1333.8|1332.6|1334.3|1333.1|1333.5|1332.3|363
1695230100000|2023-09-20 17:15:00|1333.7|1332.5|1332.2|1331|1333.7|1332.5|1331.6|1330.4|539
1695230400000|2023-09-20 17:20:00|1332.1|1330.9|1331.6|1330.4|1332.4|1331.2|1331.2|1330|572
1695230700000|2023-09-20 17:25:00|1331.5|1330.3|1332.3|1331.1|1332.4|1331.2|1331.3|1330.1|842
1695231000000|2023-09-20 17:30:00|1332.2|1331|1331.6|1330.4|1332.7|1331.5|1331.6|1330.4|345
1695231300000|2023-09-20 17:35:00|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.3|1330.1|251
1695231600000|2023-09-20 17:40:00|1331.7|1330.5|1333|1331.8|1333.1|1331.9|1331.3|1330.1|526
1695231900000|2023-09-20 17:45:00|1333.1|1331.9|1332.5|1331.3|1333.3|1332.1|1332.3|1331.1|327
1695232200000|2023-09-20 17:50:00|1332.6|1331.4|1333.5|1332.3|1333.7|1332.5|1332.6|1331.4|1470
1695232500000|2023-09-20 17:55:00|1333.6|1332.4|1333.1|1331.9|1333.9|1332.7|1333.1|1331.9|357
1695232800000|2023-09-20 18:00:00|1333.4|1332.2|1331.5|1330.3|1333.4|1332.2|1331|1329.8|567
1695233100000|2023-09-20 18:05:00|1331.4|1330.2|1331.5|1330.3|1332.1|1330.9|1331.2|1330|526
1695233400000|2023-09-20 18:10:00|1331.6|1330.4|1331.9|1330.7|1332.5|1331.3|1331.5|1330.3|1705
1695233700000|2023-09-20 18:15:00|1331.8|1330.6|1331.9|1330.7|1332.1|1330.9|1331.4|1330.2|1075
1695254400000|2023-09-21 00:00:00|1330.8|1329.6|1331.4|1330.2|1333.8|1332.6|1330.8|1329.6|392
1695254700000|2023-09-21 00:05:00|1331.6|1330.4|1331.3|1330.1|1331.9|1330.7|1331.2|1330|119
1695255000000|2023-09-21 00:10:00|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1330.9|1329.7|171
1695255300000|2023-09-21 00:15:00|1331.2|1330|1329.9|1328.7|1331.2|1330|1329.8|1328.6|85
1695255600000|2023-09-21 00:20:00|1330|1328.8|1330.1|1328.9|1330.4|1329.2|1329.8|1328.6|82
1695255900000|2023-09-21 00:25:00|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.4|1328.2|36
1695256200000|2023-09-21 00:30:00|1329.8|1328.6|1329.4|1328.2|1330.1|1328.9|1329.4|1328.2|58
1695256500000|2023-09-21 00:35:00|1329.5|1328.3|1329.1|1327.9|1329.5|1328.3|1329|1327.8|36
1695256800000|2023-09-21 00:40:00|1329.3|1328.1|1329.1|1327.9|1329.5|1328.3|1328.9|1327.7|37
1695257100000|2023-09-21 00:45:00|1329.3|1328.1|1329.3|1328.1|1329.5|1328.3|1329.1|1327.9|176
1695257400000|2023-09-21 00:50:00|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1328.9|1327.7|48
1695257700000|2023-09-21 00:55:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.4|1327.2|50
1695258000000|2023-09-21 01:00:00|1328.7|1327.5|1328.6|1327.4|1329.3|1328.1|1327.4|1326.2|370
1695258300000|2023-09-21 01:05:00|1328.7|1327.5|1328.5|1327.3|1329.3|1328.1|1328|1326.8|50
1695258600000|2023-09-21 01:10:00|1328.4|1327.2|1328.7|1327.5|1329|1327.8|1328.4|1327.2|25
1695258900000|2023-09-21 01:15:00|1328.8|1327.6|1328.7|1327.5|1329.2|1328|1328.1|1326.9|105
1695259200000|2023-09-21 01:20:00|1328.5|1327.3|1328|1326.8|1328.9|1327.7|1328|1326.8|35
1695259500000|2023-09-21 01:25:00|1327.9|1326.7|1327.3|1326.1|1328.2|1327|1326.9|1325.7|264
1695259800000|2023-09-21 01:30:00|1327.2|1326|1326.9|1325.7|1327.3|1326.1|1326.7|1325.5|72
1695260100000|2023-09-21 01:35:00|1326.8|1325.6|1326.5|1325.3|1326.9|1325.7|1325.7|1324.5|143
1695260400000|2023-09-21 01:40:00|1326.4|1325.2|1327|1325.8|1327|1325.8|1326.2|1325|63
1695260700000|2023-09-21 01:45:00|1326.9|1325.7|1326.2|1325|1326.9|1325.7|1326.2|1325|160
1695261000000|2023-09-21 01:50:00|1326|1324.8|1325.9|1324.7|1326.4|1325.2|1325.8|1324.6|58
1695261300000|2023-09-21 01:55:00|1325.8|1324.6|1325.9|1324.7|1326|1324.8|1325.4|1324.2|178
1695261600000|2023-09-21 02:00:00|1325.8|1324.6|1325.7|1324.5|1326.5|1325.3|1325.5|1324.3|137
1695261900000|2023-09-21 02:05:00|1325.5|1324.3|1325|1323.8|1325.5|1324.3|1324.6|1323.4|215
1695262200000|2023-09-21 02:10:00|1324.9|1323.7|1324.9|1323.7|1325.6|1324.4|1324.7|1323.5|105
1695262500000|2023-09-21 02:15:00|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.6|1323.4|42
1695262800000|2023-09-21 02:20:00|1325|1323.8|1325.2|1324|1325.4|1324.2|1324.9|1323.7|23
1695263100000|2023-09-21 02:25:00|1325|1323.8|1324.9|1323.7|1325.3|1324.1|1324.9|1323.7|36
1695263400000|2023-09-21 02:30:00|1324.7|1323.5|1324.7|1323.5|1324.9|1323.7|1324.3|1323.1|105
1695263700000|2023-09-21 02:35:00|1324.6|1323.4|1324.3|1323.1|1324.7|1323.5|1324.3|1323.1|97
1695264000000|2023-09-21 02:40:00|1324.1|1322.9|1323.5|1322.3|1324.3|1323.1|1323.4|1322.2|137
1695264300000|2023-09-21 02:45:00|1323.4|1322.2|1323.9|1322.7|1324|1322.8|1323.4|1322.2|96
1695264600000|2023-09-21 02:50:00|1323.8|1322.6|1322.8|1321.6|1323.9|1322.7|1322.7|1321.5|132
1695264900000|2023-09-21 02:55:00|1322.7|1321.5|1323.5|1322.3|1323.6|1322.4|1322.7|1321.5|503
1695265200000|2023-09-21 03:00:00|1323.4|1322.2|1323.7|1322.5|1324|1322.8|1323.4|1322.2|73
1695265500000|2023-09-21 03:05:00|1323.6|1322.4|1323|1321.8|1323.7|1322.5|1323|1321.8|63
1695265800000|2023-09-21 03:10:00|1323.1|1321.9|1323.1|1321.9|1323.5|1322.3|1323.1|1321.9|25
1695266100000|2023-09-21 03:15:00|1323.2|1322|1322.4|1321.2|1323.2|1322|1322.3|1321.1|73
1695266400000|2023-09-21 03:20:00|1322.5|1321.3|1322.5|1321.3|1322.7|1321.5|1322.4|1321.2|147
1695266700000|2023-09-21 03:25:00|1322.6|1321.4|1323.1|1321.9|1323.3|1322.1|1322.4|1321.2|73
1695267000000|2023-09-21 03:30:00|1323|1321.8|1323|1321.8|1323.1|1321.9|1322.8|1321.6|33
1695267300000|2023-09-21 03:35:00|1323.1|1321.9|1323.4|1322.2|1323.4|1322.2|1323|1321.8|26
1695267600000|2023-09-21 03:40:00|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|25
1695267900000|2023-09-21 03:45:00|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|32
1695268200000|2023-09-21 03:50:00|1323.4|1322.2|1323.6|1322.4|1323.7|1322.5|1323.4|1322.2|14
1695268500000|2023-09-21 03:55:00|1323.4|1322.2|1323|1321.8|1323.6|1322.4|1323|1321.8|77
1695268800000|2023-09-21 04:00:00|1322.9|1321.7|1323.4|1322.2|1323.4|1322.2|1322.7|1321.5|120
1695269100000|2023-09-21 04:05:00|1323.5|1322.3|1323.4|1322.2|1323.6|1322.4|1323.3|1322.1|35
1695269400000|2023-09-21 04:10:00|1323.3|1322.1|1323.1|1321.9|1323.6|1322.4|1323|1321.8|67
1695269700000|2023-09-21 04:15:00|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|26
1695270000000|2023-09-21 04:20:00|1323|1321.8|1323|1321.8|1323.1|1321.9|1322.9|1321.7|30
1695270300000|2023-09-21 04:25:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|9
1695270600000|2023-09-21 04:30:00|1322.9|1321.7|1321.5|1320.3|1323|1321.8|1321.5|1320.3|172
1695270900000|2023-09-21 04:35:00|1321.6|1320.4|1321.9|1320.7|1322|1320.8|1321.6|1320.4|25
1695271200000|2023-09-21 04:40:00|1322|1320.8|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|6
1695271500000|2023-09-21 04:45:00|1321.7|1320.5|1322|1320.8|1322.1|1320.9|1321.7|1320.5|10
1695271800000|2023-09-21 04:50:00|1321.9|1320.7|1321.7|1320.5|1322|1320.8|1321.6|1320.4|44
1695272100000|2023-09-21 04:55:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.2|1320|26
1695272400000|2023-09-21 05:00:00|1321.6|1320.4|1321.1|1319.9|1321.6|1320.4|1321.1|1319.9|54
1695272700000|2023-09-21 05:05:00|1321.2|1320|1321.2|1320|1321.2|1320|1321|1319.8|58
1695273000000|2023-09-21 05:10:00|1321.1|1319.9|1321.7|1320.5|1321.7|1320.5|1320.9|1319.7|105
1695273300000|2023-09-21 05:15:00|1321.8|1320.6|1321.7|1320.5|1321.8|1320.6|1321.2|1320|64
1695273600000|2023-09-21 05:20:00|1321.9|1320.7|1321.9|1320.7|1322.1|1320.9|1321.8|1320.6|29
1695273900000|2023-09-21 05:25:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.7|1320.5|22
1695274200000|2023-09-21 05:30:00|1321.8|1320.6|1321.5|1320.3|1322.4|1321.2|1321.4|1320.2|151
1695274500000|2023-09-21 05:35:00|1321.4|1320.2|1321.1|1319.9|1321.5|1320.3|1320.7|1319.5|75
1695274800000|2023-09-21 05:40:00|1321|1319.8|1320.7|1319.5|1321.2|1320|1320.7|1319.5|42
1695275100000|2023-09-21 05:45:00|1320.5|1319.3|1319.8|1318.6|1320.7|1319.5|1319.2|1318|244
1695275400000|2023-09-21 05:50:00|1319.9|1318.7|1319.1|1317.9|1319.9|1318.7|1319.1|1317.9|95
1695275700000|2023-09-21 05:55:00|1319|1317.8|1318.9|1317.7|1319.1|1317.9|1318.7|1317.5|104
1695276000000|2023-09-21 06:00:00|1319|1317.8|1318.9|1317.7|1319.2|1318|1318.6|1317.4|81
1695276300000|2023-09-21 06:05:00|1319|1317.8|1319.1|1317.9|1319.6|1318.4|1319|1317.8|114
1695276600000|2023-09-21 06:10:00|1319|1317.8|1318.9|1317.7|1319.5|1318.3|1318.9|1317.7|69
1695276900000|2023-09-21 06:15:00|1318.8|1317.6|1319.2|1318|1319.4|1318.2|1318.7|1317.5|77
1695277200000|2023-09-21 06:20:00|1319.1|1317.9|1319.5|1318.3|1319.6|1318.4|1319|1317.8|57
1695277500000|2023-09-21 06:25:00|1319.2|1318|1319.6|1318.4|1319.6|1318.4|1319|1317.8|54
1695277800000|2023-09-21 06:30:00|1319.5|1318.3|1318.7|1317.5|1319.6|1318.4|1318.5|1317.3|92
1695278100000|2023-09-21 06:35:00|1318.8|1317.6|1319.1|1317.9|1319.2|1318|1318.6|1317.4|82
1695278400000|2023-09-21 06:40:00|1319|1317.8|1319.4|1318.2|1319.5|1318.3|1318.5|1317.3|104
1695278700000|2023-09-21 06:45:00|1319.5|1318.3|1319|1317.8|1319.7|1318.5|1318.7|1317.5|130
1695279000000|2023-09-21 06:50:00|1318.9|1317.7|1319.6|1318.4|1319.9|1318.7|1318.8|1317.6|185
1695279300000|2023-09-21 06:55:00|1319.5|1318.3|1319.6|1318.4|1319.7|1318.5|1319.1|1317.9|153
1695279600000|2023-09-21 07:00:00|1319.5|1318.3|1320.6|1319.4|1320.6|1319.4|1319.4|1318.2|107
1695279900000|2023-09-21 07:05:00|1320.7|1319.5|1320.4|1319.2|1320.9|1319.7|1320|1318.8|93
1695280200000|2023-09-21 07:10:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|47
1695280500000|2023-09-21 07:15:00|1320.4|1319.2|1319.6|1318.4|1320.4|1319.2|1319.6|1318.4|64
1695280800000|2023-09-21 07:20:00|1319.5|1318.3|1319.1|1317.9|1319.9|1318.7|1319.1|1317.9|182
1695281100000|2023-09-21 07:25:00|1319.2|1318|1319.1|1317.9|1319.2|1318|1318.6|1317.4|121
1695281400000|2023-09-21 07:30:00|1319.2|1318|1318.5|1317.3|1319.2|1318|1318.5|1317.3|129
1695281700000|2023-09-21 07:35:00|1318.2|1317|1318|1316.8|1318.5|1317.3|1317.9|1316.7|169
1695282000000|2023-09-21 07:40:00|1317.9|1316.7|1317.4|1316.2|1318|1316.8|1317.1|1315.9|207
1695282300000|2023-09-21 07:45:00|1317.3|1316.1|1316.9|1315.7|1317.6|1316.4|1316.8|1315.6|255
1695282600000|2023-09-21 07:50:00|1317|1315.8|1317.1|1315.9|1317.9|1316.7|1316.9|1315.7|93
1695282900000|2023-09-21 07:55:00|1317|1315.8|1318.2|1317|1318.2|1317|1317|1315.8|33
1695283200000|2023-09-21 08:00:00|1318.6|1317.4|1318.8|1317.6|1319|1317.8|1318.4|1317.2|117
1695283500000|2023-09-21 08:05:00|1319|1317.8|1319.6|1318.4|1319.8|1318.6|1319|1317.8|84
1695283800000|2023-09-21 08:10:00|1319.7|1318.5|1318.7|1317.5|1319.7|1318.5|1318.5|1317.3|29
1695284100000|2023-09-21 08:15:00|1318.5|1317.3|1318.7|1317.5|1318.8|1317.6|1318.3|1317.1|33
1695284400000|2023-09-21 08:20:00|1318.5|1317.3|1318.9|1317.7|1318.9|1317.7|1318.5|1317.3|23
1695284700000|2023-09-21 08:25:00|1319.2|1318|1319.3|1318.1|1319.7|1318.5|1318.9|1317.7|65
1695285000000|2023-09-21 08:30:00|1319.2|1318|1319.7|1318.5|1319.8|1318.6|1319.2|1318|47
1695285300000|2023-09-21 08:35:00|1319.6|1318.4|1318.4|1317.2|1319.6|1318.4|1318.4|1317.2|80
1695285600000|2023-09-21 08:40:00|1318.5|1317.3|1319|1317.8|1319.2|1318|1318.4|1317.2|34
1695285900000|2023-09-21 08:45:00|1318.9|1317.7|1318.7|1317.5|1319|1317.8|1318.6|1317.4|23
1695286200000|2023-09-21 08:50:00|1318.6|1317.4|1318.9|1317.7|1318.9|1317.7|1318.2|1317|36
1695286500000|2023-09-21 08:55:00|1318.8|1317.6|1319|1317.8|1319.2|1318|1318.7|1317.5|27
1695286800000|2023-09-21 09:00:00|1318.9|1317.7|1319.2|1318|1319.3|1318.1|1318.9|1317.7|40
1695287100000|2023-09-21 09:05:00|1319.1|1317.9|1321.9|1320.7|1322.1|1320.9|1319.1|1317.9|181
1695287400000|2023-09-21 09:10:00|1321.7|1320.5|1321.9|1320.7|1322.1|1320.9|1320.4|1319.2|300
1695287700000|2023-09-21 09:15:00|1322|1320.8|1321.2|1320|1322.1|1320.9|1321.2|1320|54
1695288000000|2023-09-21 09:20:00|1321|1319.8|1321.2|1320|1321.4|1320.2|1320.8|1319.6|25
1695288300000|2023-09-21 09:25:00|1321.3|1320.1|1320.7|1319.5|1321.3|1320.1|1320.6|1319.4|33
1695288600000|2023-09-21 09:30:00|1320.6|1319.4|1319.5|1318.3|1320.6|1319.4|1319.5|1318.3|64
1695288900000|2023-09-21 09:35:00|1319.6|1318.4|1319.7|1318.5|1319.8|1318.6|1319.6|1318.4|14
1695289200000|2023-09-21 09:40:00|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.2|1318|31
1695289500000|2023-09-21 09:45:00|1319.8|1318.6|1319.4|1318.2|1319.8|1318.6|1319.2|1318|56
1695289800000|2023-09-21 09:50:00|1319.5|1318.3|1320.2|1319|1320.4|1319.2|1319.5|1318.3|52
1695290100000|2023-09-21 09:55:00|1320.3|1319.1|1320.3|1319.1|1320.7|1319.5|1320.2|1319|86
1695290400000|2023-09-21 10:00:00|1320.2|1319|1320.2|1319|1320.7|1319.5|1319.9|1318.7|38
1695290700000|2023-09-21 10:05:00|1320.3|1319.1|1319.8|1318.6|1320.3|1319.1|1319.8|1318.6|31
1695291000000|2023-09-21 10:10:00|1319.7|1318.5|1319.9|1318.7|1320|1318.8|1319.5|1318.3|53
1695291300000|2023-09-21 10:15:00|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.4|1318.2|30
1695291600000|2023-09-21 10:20:00|1319.5|1318.3|1318.3|1317.1|1319.9|1318.7|1318.1|1316.9|182
1695291900000|2023-09-21 10:25:00|1318.1|1316.9|1318.1|1316.9|1318.3|1317.1|1317.8|1316.6|123
1695292200000|2023-09-21 10:30:00|1318.2|1317|1318.3|1317.1|1318.6|1317.4|1318.1|1316.9|57
1695292500000|2023-09-21 10:35:00|1318.2|1317|1317.8|1316.6|1318.3|1317.1|1317.6|1316.4|111
1695292800000|2023-09-21 10:40:00|1318|1316.8|1319.1|1317.9|1319.2|1318|1318|1316.8|214
1695293100000|2023-09-21 10:45:00|1319|1317.8|1319.1|1317.9|1320.3|1319.1|1318.9|1317.7|117
1695293400000|2023-09-21 10:50:00|1319.2|1318|1318.5|1317.3|1319.2|1318|1318.3|1317.1|78
1695293700000|2023-09-21 10:55:00|1318.6|1317.4|1318.2|1317|1318.6|1317.4|1318.1|1316.9|45
1695294000000|2023-09-21 11:00:00|1318.1|1316.9|1318.3|1317.1|1318.6|1317.4|1317.8|1316.6|160
1695294300000|2023-09-21 11:05:00|1318.4|1317.2|1318.3|1317.1|1318.7|1317.5|1318|1316.8|140
1695294600000|2023-09-21 11:10:00|1318.4|1317.2|1318.2|1317|1318.6|1317.4|1318.1|1316.9|78
1695294900000|2023-09-21 11:15:00|1318.1|1316.9|1318.3|1317.1|1318.6|1317.4|1317.5|1316.3|171
1695295200000|2023-09-21 11:20:00|1318.2|1317|1317.8|1316.6|1318.3|1317.1|1317.8|1316.6|78
1695295500000|2023-09-21 11:25:00|1317.7|1316.5|1317.8|1316.6|1318.1|1316.9|1317.6|1316.4|849
1695295800000|2023-09-21 11:30:00|1317.6|1316.4|1317.9|1316.7|1318|1316.8|1317.3|1316.1|291
1695296100000|2023-09-21 11:35:00|1318|1316.8|1317.3|1316.1|1318.1|1316.9|1317.3|1316.1|42
1695296400000|2023-09-21 11:40:00|1317.4|1316.2|1317.3|1316.1|1317.5|1316.3|1316.8|1315.6|141
1695296700000|2023-09-21 11:45:00|1317.2|1316|1319.3|1318.1|1319.3|1318.1|1317.2|1316|197
1695297000000|2023-09-21 11:50:00|1319.2|1318|1319.1|1317.9|1319.9|1318.7|1318.8|1317.6|148
1695297300000|2023-09-21 11:55:00|1319|1317.8|1319.1|1317.9|1319.3|1318.1|1318.3|1317.1|142
1695297600000|2023-09-21 12:00:00|1319|1317.8|1319.5|1318.3|1319.6|1318.4|1318.8|1317.6|174
1695297900000|2023-09-21 12:05:00|1319.4|1318.2|1318.4|1317.2|1319.7|1318.5|1318.4|1317.2|178
1695298200000|2023-09-21 12:10:00|1318.3|1317.1|1318.4|1317.2|1318.6|1317.4|1317.9|1316.7|186
1695298500000|2023-09-21 12:15:00|1318.2|1317|1318.1|1316.9|1318.2|1317|1317.6|1316.4|193
1695298800000|2023-09-21 12:20:00|1317.9|1316.7|1315.9|1314.7|1317.9|1316.7|1315.9|1314.7|524
1695299100000|2023-09-21 12:25:00|1315.6|1314.4|1316.1|1314.9|1316.1|1314.9|1315.1|1313.9|330
1695299400000|2023-09-21 12:30:00|1315.7|1314.5|1315.1|1313.9|1316.4|1315.2|1314.8|1313.6|446
1695299700000|2023-09-21 12:35:00|1315|1313.8|1315.2|1314|1315.4|1314.2|1314.7|1313.5|425
1695300000000|2023-09-21 12:40:00|1314.9|1313.7|1315.4|1314.2|1316.1|1314.9|1314.9|1313.7|488
1695303000000|2023-09-21 13:30:00|1315.3|1314.1|1315.2|1314|1316.4|1315.2|1312.8|1311.6|4195
1695303300000|2023-09-21 13:35:00|1315.1|1313.9|1314.9|1313.7|1316.4|1315.2|1314.9|1313.7|1267
1695303600000|2023-09-21 13:40:00|1314.8|1313.6|1312.9|1311.7|1316.5|1315.3|1312.7|1311.5|3378
1695303900000|2023-09-21 13:45:00|1312.8|1311.6|1311.9|1310.7|1314.3|1313.1|1311|1309.8|2884
1695304200000|2023-09-21 13:50:00|1311.8|1310.6|1311.9|1310.7|1312.6|1311.4|1310.7|1309.5|1808
1695304500000|2023-09-21 13:55:00|1311.8|1310.6|1312.1|1310.9|1312.1|1310.9|1310.9|1309.7|929
1695304800000|2023-09-21 14:00:00|1312|1310.8|1312.8|1311.6|1313.9|1312.7|1311.8|1310.6|1433
1695305100000|2023-09-21 14:05:00|1312.9|1311.7|1316.5|1315.3|1316.8|1315.6|1311.9|1310.7|1137
1695305400000|2023-09-21 14:10:00|1316.3|1315.1|1315.3|1314.1|1316.9|1315.7|1314|1312.8|1164
1695305700000|2023-09-21 14:15:00|1315.4|1314.2|1316.5|1315.3|1317.1|1315.9|1314.8|1313.6|823
1695306000000|2023-09-21 14:20:00|1316.4|1315.2|1316.2|1315|1317.5|1316.3|1316.2|1315|807
1695306300000|2023-09-21 14:25:00|1316.3|1315.1|1314.8|1313.6|1316.5|1315.3|1314|1312.8|1206
1695306600000|2023-09-21 14:30:00|1314.6|1313.4|1313.6|1312.4|1314.8|1313.6|1312.6|1311.4|980
1695306900000|2023-09-21 14:35:00|1313.7|1312.5|1314.5|1313.3|1315.3|1314.1|1313.3|1312.1|912
1695307200000|2023-09-21 14:40:00|1314.4|1313.2|1314|1312.8|1315.3|1314.1|1313.8|1312.6|582
1695307500000|2023-09-21 14:45:00|1313.9|1312.7|1313.4|1312.2|1314|1312.8|1312.2|1311|746
1695307800000|2023-09-21 14:50:00|1313.5|1312.3|1312.3|1311.1|1313.5|1312.3|1312.3|1311.1|609
1695308100000|2023-09-21 14:55:00|1312.1|1310.9|1311.6|1310.4|1312.1|1310.9|1311.1|1309.9|835
1695308400000|2023-09-21 15:00:00|1311.9|1310.7|1312.7|1311.5|1312.9|1311.7|1310.9|1309.7|720
1695308700000|2023-09-21 15:05:00|1312.6|1311.4|1313.4|1312.2|1313.6|1312.4|1312.5|1311.3|588
1695309000000|2023-09-21 15:10:00|1313.3|1312.1|1312.6|1311.4|1314.1|1312.9|1312.3|1311.1|522
1695309300000|2023-09-21 15:15:00|1312.5|1311.3|1313.6|1312.4|1313.6|1312.4|1312.1|1310.9|712
1695309600000|2023-09-21 15:20:00|1313.5|1312.3|1314.2|1313|1315|1313.8|1313.5|1312.3|1052
1695309900000|2023-09-21 15:25:00|1314.3|1313.1|1312.4|1311.2|1314.5|1313.3|1312.4|1311.2|350
1695310200000|2023-09-21 15:30:00|1312.5|1311.3|1312.2|1311|1312.7|1311.5|1311.7|1310.5|459
1695310500000|2023-09-21 15:35:00|1312.1|1310.9|1311.2|1310|1312.5|1311.3|1310.7|1309.5|505
1695310800000|2023-09-21 15:40:00|1311.3|1310.1|1310.8|1309.6|1311.3|1310.1|1309.9|1308.7|636
1695311100000|2023-09-21 15:45:00|1310.9|1309.7|1310|1308.8|1310.9|1309.7|1309.1|1307.9|633
1695311400000|2023-09-21 15:50:00|1310.1|1308.9|1309.4|1308.2|1310.5|1309.3|1309.1|1307.9|556
1695311700000|2023-09-21 15:55:00|1309.5|1308.3|1308.5|1307.3|1310.2|1309|1308.5|1307.3|653
1695312000000|2023-09-21 16:00:00|1308.4|1307.2|1307.5|1306.3|1308.5|1307.3|1307.1|1305.9|1137
1695312300000|2023-09-21 16:05:00|1307.4|1306.2|1308.1|1306.9|1308.4|1307.2|1307.2|1306|927
1695312600000|2023-09-21 16:10:00|1308.4|1307.2|1308|1306.8|1308.8|1307.6|1307.9|1306.7|612
1695312900000|2023-09-21 16:15:00|1307.9|1306.7|1308.9|1307.7|1308.9|1307.7|1307.6|1306.4|480
1695313200000|2023-09-21 16:20:00|1308.7|1307.5|1307.9|1306.7|1308.9|1307.7|1307.9|1306.7|500
1695313500000|2023-09-21 16:25:00|1308|1306.8|1309.6|1308.4|1309.8|1308.6|1308|1306.8|859
1695313800000|2023-09-21 16:30:00|1309.4|1308.2|1309.4|1308.2|1310.4|1309.2|1309.2|1308|501
1695314100000|2023-09-21 16:35:00|1309.6|1308.4|1309.1|1307.9|1309.6|1308.4|1308.7|1307.5|333
1695314400000|2023-09-21 16:40:00|1308.9|1307.7|1308.4|1307.2|1309.4|1308.2|1308.4|1307.2|301
1695314700000|2023-09-21 16:45:00|1308.1|1306.9|1308.6|1307.4|1308.9|1307.7|1308.1|1306.9|353
1695315000000|2023-09-21 16:50:00|1308.5|1307.3|1308.2|1307|1309.1|1307.9|1308.2|1307|529
1695315300000|2023-09-21 16:55:00|1308.3|1307.1|1308.4|1307.2|1308.9|1307.7|1308.1|1306.9|464
1695315600000|2023-09-21 17:00:00|1308.2|1307|1308.3|1307.1|1308.6|1307.4|1308|1306.8|492
1695315900000|2023-09-21 17:05:00|1308.4|1307.2|1307.9|1306.7|1308.6|1307.4|1307.9|1306.7|597
1695316200000|2023-09-21 17:10:00|1307.8|1306.6|1307.6|1306.4|1307.9|1306.7|1307|1305.8|791
1695316500000|2023-09-21 17:15:00|1307.5|1306.3|1308.1|1306.9|1308.4|1307.2|1307.4|1306.2|490
1695316800000|2023-09-21 17:20:00|1307.9|1306.7|1307.6|1306.4|1308.1|1306.9|1307.4|1306.2|329
1695317100000|2023-09-21 17:25:00|1307.9|1306.7|1309|1307.8|1309.5|1308.3|1307.6|1306.4|522
1695317400000|2023-09-21 17:30:00|1308.9|1307.7|1310.2|1309|1310.2|1309|1308.9|1307.7|792
1695317700000|2023-09-21 17:35:00|1310.1|1308.9|1310.3|1309.1|1310.7|1309.5|1309.8|1308.6|1105
1695318000000|2023-09-21 17:40:00|1310.2|1309|1310|1308.8|1310.2|1309|1309.5|1308.3|451
1695318300000|2023-09-21 17:45:00|1309.9|1308.7|1311.1|1309.9|1311.2|1310|1309.7|1308.5|380
1695318600000|2023-09-21 17:50:00|1311|1309.8|1310.9|1309.7|1311.2|1310|1310.5|1309.3|649
1695318900000|2023-09-21 17:55:00|1310.8|1309.6|1309.5|1308.3|1310.9|1309.7|1309.5|1308.3|887
1695319200000|2023-09-21 18:00:00|1309.6|1308.4|1308.5|1307.3|1309.6|1308.4|1308.4|1307.2|819
1695319500000|2023-09-21 18:05:00|1308.4|1307.2|1306.5|1305.3|1308.5|1307.3|1306.5|1305.3|1603
1695319800000|2023-09-21 18:10:00|1306.6|1305.4|1306.4|1305.2|1306.8|1305.6|1305.7|1304.5|3151
1695320100000|2023-09-21 18:15:00|1306.5|1305.3|1306.5|1305.3|1307|1305.8|1305.9|1304.7|1915
1695340800000|2023-09-22 00:00:00|1306.1|1304.9|1306.1|1304.9|1306.6|1305.4|1305.1|1303.9|274
1695341100000|2023-09-22 00:05:00|1306.2|1305|1306.2|1305|1306.2|1305|1305.5|1304.3|87
1695341400000|2023-09-22 00:10:00|1305.9|1304.7|1305.3|1304.1|1305.9|1304.7|1305.3|1304.1|53
1695341700000|2023-09-22 00:15:00|1305.4|1304.2|1305.8|1304.6|1305.8|1304.6|1305.3|1304.1|66
1695342000000|2023-09-22 00:20:00|1305.9|1304.7|1306.2|1305|1306.9|1305.7|1305.8|1304.6|119
1695342300000|2023-09-22 00:25:00|1306.3|1305.1|1305.9|1304.7|1306.3|1305.1|1305.7|1304.5|79
1695342600000|2023-09-22 00:30:00|1305.8|1304.6|1306.2|1305|1306.3|1305.1|1305.8|1304.6|28
1695342900000|2023-09-22 00:35:00|1306|1304.8|1306.4|1305.2|1306.4|1305.2|1305.9|1304.7|56
1695343200000|2023-09-22 00:40:00|1306.6|1305.4|1305.7|1304.5|1306.6|1305.4|1305.4|1304.2|165
1695343500000|2023-09-22 00:45:00|1305.9|1304.7|1305.9|1304.7|1306.4|1305.2|1305.8|1304.6|69
1695343800000|2023-09-22 00:50:00|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1305.8|1304.6|27
1695344100000|2023-09-22 00:55:00|1306.2|1305|1306.2|1305|1306.4|1305.2|1305.7|1304.5|45
1695344400000|2023-09-22 01:00:00|1306.3|1305.1|1306.4|1305.2|1308.2|1307|1306.2|1305|262
1695344700000|2023-09-22 01:05:00|1306.3|1305.1|1305.7|1304.5|1306.8|1305.6|1305.3|1304.1|198
1695345000000|2023-09-22 01:10:00|1305.9|1304.7|1305.6|1304.4|1306.2|1305|1305.4|1304.2|376
1695345300000|2023-09-22 01:15:00|1305.5|1304.3|1305.9|1304.7|1306.4|1305.2|1305.2|1304|241
1695345600000|2023-09-22 01:20:00|1306.6|1305.4|1307.6|1306.4|1307.6|1306.4|1306.3|1305.1|182
1695345900000|2023-09-22 01:25:00|1307.5|1306.3|1307.6|1306.4|1307.8|1306.6|1306.9|1305.7|213
1695346200000|2023-09-22 01:30:00|1307.4|1306.2|1307.1|1305.9|1307.6|1306.4|1306.9|1305.7|127
1695346500000|2023-09-22 01:35:00|1307.2|1306|1306.9|1305.7|1307.4|1306.2|1306.7|1305.5|37
1695346800000|2023-09-22 01:40:00|1307.1|1305.9|1307.3|1306.1|1307.7|1306.5|1307.1|1305.9|42
1695347100000|2023-09-22 01:45:00|1307.4|1306.2|1307.5|1306.3|1307.6|1306.4|1307.2|1306|49
1695347400000|2023-09-22 01:50:00|1307.4|1306.2|1307.1|1305.9|1307.7|1306.5|1307.1|1305.9|23
1695347700000|2023-09-22 01:55:00|1307.3|1306.1|1307.8|1306.6|1307.9|1306.7|1306.9|1305.7|243
1695348000000|2023-09-22 02:00:00|1307.9|1306.7|1307.7|1306.5|1308.3|1307.1|1307.4|1306.2|98
1695348300000|2023-09-22 02:05:00|1307.6|1306.4|1307.8|1306.6|1307.9|1306.7|1307.4|1306.2|30
1695348600000|2023-09-22 02:10:00|1307.7|1306.5|1309.2|1308|1309.4|1308.2|1307.7|1306.5|297
1695348900000|2023-09-22 02:15:00|1309.1|1307.9|1309.4|1308.2|1309.5|1308.3|1308.4|1307.2|73
1695349200000|2023-09-22 02:20:00|1309.3|1308.1|1309.2|1308|1309.6|1308.4|1309.2|1308|91
1695349500000|2023-09-22 02:25:00|1309.3|1308.1|1309.6|1308.4|1309.7|1308.5|1309.3|1308.1|118
1695349800000|2023-09-22 02:30:00|1309.7|1308.5|1310.6|1309.4|1311.3|1310.1|1309.7|1308.5|350
1695350100000|2023-09-22 02:35:00|1310.5|1309.3|1311.2|1310|1311.4|1310.2|1310.3|1309.1|93
1695350400000|2023-09-22 02:40:00|1311.1|1309.9|1310.3|1309.1|1311.4|1310.2|1310.3|1309.1|151
1695350700000|2023-09-22 02:45:00|1310.6|1309.4|1311|1309.8|1311.3|1310.1|1310.6|1309.4|80
1695351000000|2023-09-22 02:50:00|1310.9|1309.7|1311|1309.8|1311.3|1310.1|1310.9|1309.7|84
1695351300000|2023-09-22 02:55:00|1310.9|1309.7|1310.8|1309.6|1311|1309.8|1310.6|1309.4|30
1695351600000|2023-09-22 03:00:00|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.2|1309|41
1695351900000|2023-09-22 03:05:00|1310.8|1309.6|1310.6|1309.4|1310.9|1309.7|1310.6|1309.4|25
1695352200000|2023-09-22 03:10:00|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.7|1309.5|12
1695352500000|2023-09-22 03:15:00|1310.9|1309.7|1311.5|1310.3|1311.5|1310.3|1310.8|1309.6|26
1695352800000|2023-09-22 03:20:00|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1310.9|1309.7|7
1695353100000|2023-09-22 03:25:00|1311.1|1309.9|1311.1|1309.9|1311.2|1310|1310.9|1309.7|18
1695353400000|2023-09-22 03:30:00|1311.2|1310|1311.2|1310|1311.2|1310|1310.9|1309.7|21
1695353700000|2023-09-22 03:35:00|1311.1|1309.9|1310.9|1309.7|1311.2|1310|1310.9|1309.7|18
1695354000000|2023-09-22 03:40:00|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.4|1309.2|51
1695354300000|2023-09-22 03:45:00|1310.4|1309.2|1310.1|1308.9|1310.4|1309.2|1310|1308.8|14
1695354600000|2023-09-22 03:50:00|1310.4|1309.2|1310.4|1309.2|1310.6|1309.4|1310.2|1309|11
1695354900000|2023-09-22 03:55:00|1310.5|1309.3|1310.9|1309.7|1310.9|1309.7|1310.5|1309.3|7
1695355200000|2023-09-22 04:00:00|1311.1|1309.9|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|6
1695355500000|2023-09-22 04:05:00|1311|1309.8|1311.2|1310|1311.3|1310.1|1310.9|1309.7|6
1695355800000|2023-09-22 04:10:00|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|14
1695356100000|2023-09-22 04:15:00|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1311.1|1309.9|3
1695356400000|2023-09-22 04:20:00|1311.1|1309.9|1311.3|1310.1|1311.3|1310.1|1311.1|1309.9|10
1695356700000|2023-09-22 04:25:00|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|3
1695357000000|2023-09-22 04:30:00|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.7|1309.5|23
1695357300000|2023-09-22 04:35:00|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|6
1695357600000|2023-09-22 04:40:00|1310.7|1309.5|1310.7|1309.5|1310.9|1309.7|1310.6|1309.4|38
1695357900000|2023-09-22 04:45:00|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|35
1695358200000|2023-09-22 04:50:00|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|10
1695358500000|2023-09-22 04:55:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|6
1695358800000|2023-09-22 05:00:00|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|29
1695359100000|2023-09-22 05:05:00|1310.6|1309.4|1310.9|1309.7|1310.9|1309.7|1310.4|1309.2|17
1695359400000|2023-09-22 05:10:00|1311|1309.8|1311|1309.8|1311.1|1309.9|1310.9|1309.7|35
1695359700000|2023-09-22 05:15:00|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|7
1695360000000|2023-09-22 05:20:00|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|17
1695360300000|2023-09-22 05:25:00|1311|1309.8|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|4
1695360600000|2023-09-22 05:30:00|1310.9|1309.7|1310.1|1308.9|1311|1309.8|1309.7|1308.5|94
1695360900000|2023-09-22 05:35:00|1310.2|1309|1310.1|1308.9|1310.5|1309.3|1309.6|1308.4|40
1695361200000|2023-09-22 05:40:00|1310|1308.8|1309.5|1308.3|1310.1|1308.9|1309.5|1308.3|53
1695361500000|2023-09-22 05:45:00|1309.6|1308.4|1310.2|1309|1310.5|1309.3|1309.6|1308.4|17
1695361800000|2023-09-22 05:50:00|1310.1|1308.9|1310|1308.8|1310.4|1309.2|1310|1308.8|38
1695362100000|2023-09-22 05:55:00|1310.2|1309|1310|1308.8|1310.4|1309.2|1309.9|1308.7|40
1695362400000|2023-09-22 06:00:00|1310.2|1309|1310.2|1309|1310.4|1309.2|1310|1308.8|42
1695362700000|2023-09-22 06:05:00|1310|1308.8|1310.4|1309.2|1310.5|1309.3|1310|1308.8|69
1695363000000|2023-09-22 06:10:00|1310.1|1308.9|1309.7|1308.5|1310.1|1308.9|1309.6|1308.4|51
1695363300000|2023-09-22 06:15:00|1309.6|1308.4|1311.2|1310|1311.2|1310|1309.6|1308.4|67
1695363600000|2023-09-22 06:20:00|1311.1|1309.9|1310.2|1309|1311.4|1310.2|1310.2|1309|78
1695363900000|2023-09-22 06:25:00|1310.3|1309.1|1311.9|1310.7|1312.1|1310.9|1310.2|1309|239
1695364200000|2023-09-22 06:30:00|1311.8|1310.6|1311.2|1310|1312.3|1311.1|1311.2|1310|315
1695364500000|2023-09-22 06:35:00|1311.3|1310.1|1310.8|1309.6|1311.6|1310.4|1310.7|1309.5|99
1695364800000|2023-09-22 06:40:00|1310.7|1309.5|1309.5|1308.3|1311|1309.8|1309.5|1308.3|117
1695365100000|2023-09-22 06:45:00|1309.6|1308.4|1310.5|1309.3|1310.5|1309.3|1309.6|1308.4|71
1695365400000|2023-09-22 06:50:00|1310.2|1309|1310.7|1309.5|1310.7|1309.5|1310.2|1309|39
1695365700000|2023-09-22 06:55:00|1310.8|1309.6|1311.2|1310|1311.3|1310.1|1310.8|1309.6|68
1695366000000|2023-09-22 07:00:00|1311.1|1309.9|1310|1308.8|1311.1|1309.9|1309.2|1308|91
1695366300000|2023-09-22 07:05:00|1310.2|1309|1310|1308.8|1310.2|1309|1309.7|1308.5|52
1695366600000|2023-09-22 07:10:00|1310.1|1308.9|1310.7|1309.5|1310.8|1309.6|1310|1308.8|106
1695366900000|2023-09-22 07:15:00|1310.5|1309.3|1310.5|1309.3|1310.7|1309.5|1310|1308.8|49
1695367200000|2023-09-22 07:20:00|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1309.7|1308.5|87
1695367500000|2023-09-22 07:25:00|1310.7|1309.5|1310|1308.8|1311|1309.8|1310|1308.8|183
1695367800000|2023-09-22 07:30:00|1310.2|1309|1312|1310.8|1312.3|1311.1|1310.2|1309|109
1695368100000|2023-09-22 07:35:00|1312.1|1310.9|1311.3|1310.1|1312.2|1311|1311.2|1310|31
1695368400000|2023-09-22 07:40:00|1311.2|1310|1311.5|1310.3|1311.6|1310.4|1310.7|1309.5|83
1695368700000|2023-09-22 07:45:00|1311.4|1310.2|1311.7|1310.5|1311.8|1310.6|1311.1|1309.9|32
1695369000000|2023-09-22 07:50:00|1311.8|1310.6|1311.5|1310.3|1311.8|1310.6|1311.2|1310|21
1695369300000|2023-09-22 07:55:00|1311.6|1310.4|1311.5|1310.3|1311.7|1310.5|1311.2|1310|37
1695369600000|2023-09-22 08:00:00|1311.4|1310.2|1311.2|1310|1311.5|1310.3|1311.1|1309.9|49
1695369900000|2023-09-22 08:05:00|1311.3|1310.1|1311.2|1310|1311.5|1310.3|1310.7|1309.5|129
1695370200000|2023-09-22 08:10:00|1311.1|1309.9|1310.6|1309.4|1311.1|1309.9|1309.9|1308.7|31
1695370500000|2023-09-22 08:15:00|1310.7|1309.5|1310.9|1309.7|1311.2|1310|1310.6|1309.4|16
1695370800000|2023-09-22 08:20:00|1311|1309.8|1311.4|1310.2|1311.5|1310.3|1311|1309.8|32
1695371100000|2023-09-22 08:25:00|1311.3|1310.1|1311.3|1310.1|1311.6|1310.4|1311|1309.8|41
1695371400000|2023-09-22 08:30:00|1311.2|1310|1312|1310.8|1312.3|1311.1|1311|1309.8|103
1695371700000|2023-09-22 08:35:00|1311.9|1310.7|1312.3|1311.1|1312.3|1311.1|1311.6|1310.4|89
1695372000000|2023-09-22 08:40:00|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.3|1311.1|136
1695372300000|2023-09-22 08:45:00|1312.5|1311.3|1311.6|1310.4|1312.6|1311.4|1311.6|1310.4|397
1695372600000|2023-09-22 08:50:00|1311.7|1310.5|1312.5|1311.3|1312.6|1311.4|1311.5|1310.3|90
1695372900000|2023-09-22 08:55:00|1312.6|1311.4|1312.3|1311.1|1312.7|1311.5|1311.8|1310.6|74
1695373200000|2023-09-22 09:00:00|1312.2|1311|1312|1310.8|1312.5|1311.3|1311.8|1310.6|8
1695373500000|2023-09-22 09:05:00|1312.1|1310.9|1311.7|1310.5|1312.2|1311|1311.5|1310.3|33
1695373800000|2023-09-22 09:10:00|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1310.8|1309.6|41
1695374100000|2023-09-22 09:15:00|1311.4|1310.2|1311.6|1310.4|1311.8|1310.6|1311.1|1309.9|27
1695374400000|2023-09-22 09:20:00|1311.5|1310.3|1311.3|1310.1|1311.8|1310.6|1311.2|1310|21
1695374700000|2023-09-22 09:25:00|1311.2|1310|1311.6|1310.4|1311.6|1310.4|1311.2|1310|14
1695375000000|2023-09-22 09:30:00|1311.7|1310.5|1312.2|1311|1312.4|1311.2|1311.6|1310.4|43
1695375300000|2023-09-22 09:35:00|1312.3|1311.1|1311.7|1310.5|1312.3|1311.1|1311.6|1310.4|17
1695375600000|2023-09-22 09:40:00|1312|1310.8|1311.2|1310|1312|1310.8|1311.2|1310|36
1695375900000|2023-09-22 09:45:00|1311.1|1309.9|1310.8|1309.6|1311.2|1310|1310.7|1309.5|57
1695376200000|2023-09-22 09:50:00|1311|1309.8|1311|1309.8|1311|1309.8|1310.7|1309.5|31
1695376500000|2023-09-22 09:55:00|1310.8|1309.6|1311.2|1310|1311.4|1310.2|1310.8|1309.6|37
1695376800000|2023-09-22 10:00:00|1311.1|1309.9|1311|1309.8|1311.5|1310.3|1310.7|1309.5|56
1695377100000|2023-09-22 10:05:00|1311.1|1309.9|1312.2|1311|1312.5|1311.3|1311|1309.8|97
1695377400000|2023-09-22 10:10:00|1312|1310.8|1312.5|1311.3|1312.5|1311.3|1312|1310.8|31
1695377700000|2023-09-22 10:15:00|1312.6|1311.4|1313.2|1312|1313.6|1312.4|1312.5|1311.3|138
1695378000000|2023-09-22 10:20:00|1313.1|1311.9|1313.2|1312|1313.4|1312.2|1313|1311.8|54
1695378300000|2023-09-22 10:25:00|1313.1|1311.9|1313.1|1311.9|1313.5|1312.3|1312.7|1311.5|77
1695378600000|2023-09-22 10:30:00|1313.2|1312|1313.5|1312.3|1313.6|1312.4|1313.2|1312|71
1695378900000|2023-09-22 10:35:00|1313.6|1312.4|1313.7|1312.5|1313.9|1312.7|1313.5|1312.3|57
1695379200000|2023-09-22 10:40:00|1313.6|1312.4|1312.6|1311.4|1313.6|1312.4|1312.5|1311.3|142
1695379500000|2023-09-22 10:45:00|1312.5|1311.3|1313.5|1312.3|1313.5|1312.3|1312.5|1311.3|68
1695379800000|2023-09-22 10:50:00|1313.4|1312.2|1312.7|1311.5|1313.4|1312.2|1312.6|1311.4|48
1695380100000|2023-09-22 10:55:00|1312.5|1311.3|1311.8|1310.6|1312.7|1311.5|1311.8|1310.6|69
1695380400000|2023-09-22 11:00:00|1311.9|1310.7|1312.2|1311|1312.6|1311.4|1311.6|1310.4|131
1695380700000|2023-09-22 11:05:00|1312.4|1311.2|1312.2|1311|1312.6|1311.4|1311.4|1310.2|95
1695381000000|2023-09-22 11:10:00|1312|1310.8|1312.1|1310.9|1312.2|1311|1311.5|1310.3|56
1695381300000|2023-09-22 11:15:00|1312|1310.8|1311.6|1310.4|1312.1|1310.9|1311.5|1310.3|41
1695381600000|2023-09-22 11:20:00|1311.5|1310.3|1312.2|1311|1312.5|1311.3|1311.4|1310.2|33
1695381900000|2023-09-22 11:25:00|1312.4|1311.2|1312.5|1311.3|1313.1|1311.9|1312|1310.8|85
1695382200000|2023-09-22 11:30:00|1312.6|1311.4|1313.1|1311.9|1313.1|1311.9|1312.5|1311.3|58
1695382500000|2023-09-22 11:35:00|1313|1311.8|1312.7|1311.5|1313.1|1311.9|1312.7|1311.5|61
1695382800000|2023-09-22 11:40:00|1312.6|1311.4|1312.7|1311.5|1313|1311.8|1312.5|1311.3|81
1695383100000|2023-09-22 11:45:00|1312.6|1311.4|1313.4|1312.2|1313.4|1312.2|1312.4|1311.2|131
1695383400000|2023-09-22 11:50:00|1313.6|1312.4|1314|1312.8|1314.2|1313|1313.6|1312.4|130
1695383700000|2023-09-22 11:55:00|1313.9|1312.7|1313.9|1312.7|1314.1|1312.9|1313.6|1312.4|97
1695384000000|2023-09-22 12:00:00|1314|1312.8|1315.1|1313.9|1315.5|1314.3|1314|1312.8|499
1695384300000|2023-09-22 12:05:00|1315.2|1314|1314.6|1313.4|1315.5|1314.3|1314.1|1312.9|258
1695384600000|2023-09-22 12:10:00|1314.8|1313.6|1314.8|1313.6|1315.1|1313.9|1314.6|1313.4|122
1695384900000|2023-09-22 12:15:00|1314.7|1313.5|1314.9|1313.7|1315.1|1313.9|1314.6|1313.4|82
1695385200000|2023-09-22 12:20:00|1314.8|1313.6|1314.6|1313.4|1314.8|1313.6|1314.3|1313.1|210
1695385500000|2023-09-22 12:25:00|1314.7|1313.5|1314.4|1313.2|1315.1|1313.9|1314.3|1313.1|127
1695385800000|2023-09-22 12:30:00|1314.3|1313.1|1313.6|1312.4|1314.8|1313.6|1313.6|1312.4|148
1695386100000|2023-09-22 12:35:00|1313.7|1312.5|1313.4|1312.2|1314|1312.8|1313.2|1312|278
1695386400000|2023-09-22 12:40:00|1313.3|1312.1|1312.9|1311.7|1313.5|1312.3|1312.8|1311.6|197
1695389400000|2023-09-22 13:30:00|1312.7|1311.5|1310.3|1309.1|1313.7|1312.5|1310.2|1309|2892
1695389700000|2023-09-22 13:35:00|1310.4|1309.2|1310.7|1309.5|1312.7|1311.5|1310.2|1309|1115
1695390000000|2023-09-22 13:40:00|1310.6|1309.4|1308.8|1307.6|1310.7|1309.5|1308.4|1307.2|1382
1695390300000|2023-09-22 13:45:00|1308.9|1307.7|1310.2|1309|1310.2|1309|1308.5|1307.3|1505
1695390600000|2023-09-22 13:50:00|1310.5|1309.3|1310.9|1309.7|1312.3|1311.1|1310.5|1309.3|1447
1695390900000|2023-09-22 13:55:00|1311.1|1309.9|1311.6|1310.4|1312|1310.8|1310.3|1309.1|701
1695391200000|2023-09-22 14:00:00|1311.8|1310.6|1310.1|1308.9|1312.1|1310.9|1309.6|1308.4|769
1695391500000|2023-09-22 14:05:00|1310.4|1309.2|1309.8|1308.6|1311.7|1310.5|1309.6|1308.4|740
1695391800000|2023-09-22 14:10:00|1309.7|1308.5|1306.7|1305.5|1309.8|1308.6|1306.7|1305.5|1244
1695392100000|2023-09-22 14:15:00|1306.6|1305.4|1307.3|1306.1|1307.7|1306.5|1306.2|1305|759
1695392400000|2023-09-22 14:20:00|1307.2|1306|1308.3|1307.1|1308.7|1307.5|1306.5|1305.3|505
1695392700000|2023-09-22 14:25:00|1308.4|1307.2|1308.3|1307.1|1309.7|1308.5|1308.2|1307|590
1695393000000|2023-09-22 14:30:00|1308.4|1307.2|1310.1|1308.9|1310.2|1309|1308.2|1307|825
1695393300000|2023-09-22 14:35:00|1310.2|1309|1311.7|1310.5|1312.1|1310.9|1310.2|1309|1312
1695393600000|2023-09-22 14:40:00|1311.8|1310.6|1311.6|1310.4|1312.2|1311|1309.9|1308.7|710
1695393900000|2023-09-22 14:45:00|1311.5|1310.3|1310.7|1309.5|1312.1|1310.9|1310.7|1309.5|588
1695394200000|2023-09-22 14:50:00|1310.8|1309.6|1309.7|1308.5|1311|1309.8|1309.4|1308.2|452
1695394500000|2023-09-22 14:55:00|1309.9|1308.7|1310|1308.8|1310.7|1309.5|1309.5|1308.3|647
1695394800000|2023-09-22 15:00:00|1310.2|1309|1313.1|1311.9|1313.1|1311.9|1310.2|1309|966
1695395100000|2023-09-22 15:05:00|1313|1311.8|1312.1|1310.9|1313.2|1312|1311.8|1310.6|529
1695395400000|2023-09-22 15:10:00|1312.2|1311|1312.5|1311.3|1312.5|1311.3|1311.4|1310.2|610
1695395700000|2023-09-22 15:15:00|1312.6|1311.4|1312.5|1311.3|1312.7|1311.5|1311.8|1310.6|382
1695396000000|2023-09-22 15:20:00|1312.7|1311.5|1311|1309.8|1313.2|1312|1311|1309.8|1088
1695396300000|2023-09-22 15:25:00|1311.3|1310.1|1311.5|1310.3|1312.2|1311|1311.2|1310|692
1695396600000|2023-09-22 15:30:00|1311.2|1310|1310.7|1309.5|1311.2|1310|1310.5|1309.3|1075
1695396900000|2023-09-22 15:35:00|1310.8|1309.6|1310.2|1309|1311|1309.8|1310|1308.8|548
1695397200000|2023-09-22 15:40:00|1310.3|1309.1|1312.2|1311|1312.7|1311.5|1310.3|1309.1|540
1695397500000|2023-09-22 15:45:00|1312.3|1311.1|1313.2|1312|1313.9|1312.7|1312.1|1310.9|638
1695397800000|2023-09-22 15:50:00|1313.3|1312.1|1312.3|1311.1|1313.3|1312.1|1312.2|1311|508
1695398100000|2023-09-22 15:55:00|1312.6|1311.4|1310.8|1309.6|1312.7|1311.5|1310.2|1309|2990
1695398400000|2023-09-22 16:00:00|1310.9|1309.7|1309.7|1308.5|1310.9|1309.7|1309.5|1308.3|1722
1695398700000|2023-09-22 16:05:00|1309.5|1308.3|1308.4|1307.2|1309.6|1308.4|1308.4|1307.2|922
1695399000000|2023-09-22 16:10:00|1308.5|1307.3|1308.5|1307.3|1308.7|1307.5|1308.2|1307|417
1695399300000|2023-09-22 16:15:00|1308.6|1307.4|1308.8|1307.6|1309.3|1308.1|1308.3|1307.1|1260
1695399600000|2023-09-22 16:20:00|1308.9|1307.7|1309.3|1308.1|1310|1308.8|1308.9|1307.7|391
1695399900000|2023-09-22 16:25:00|1309.5|1308.3|1308.6|1307.4|1309.5|1308.3|1308.4|1307.2|389
1695400200000|2023-09-22 16:30:00|1308.7|1307.5|1309|1307.8|1309.4|1308.2|1308.4|1307.2|421
1695400500000|2023-09-22 16:35:00|1309.2|1308|1309.9|1308.7|1310.5|1309.3|1309.2|1308|510
1695400800000|2023-09-22 16:40:00|1309.8|1308.6|1310.3|1309.1|1311.3|1310.1|1309.5|1308.3|414
1695401100000|2023-09-22 16:45:00|1310.2|1309|1311.4|1310.2|1311.5|1310.3|1310.2|1309|350
1695401400000|2023-09-22 16:50:00|1311.5|1310.3|1312.7|1311.5|1312.9|1311.7|1311.4|1310.2|1069
1695401700000|2023-09-22 16:55:00|1312.8|1311.6|1312.9|1311.7|1313.8|1312.6|1312.6|1311.4|490
1695402000000|2023-09-22 17:00:00|1313|1311.8|1314|1312.8|1314|1312.8|1313|1311.8|424
1695402300000|2023-09-22 17:05:00|1314.1|1312.9|1312.1|1310.9|1314.4|1313.2|1312.1|1310.9|896
1695402600000|2023-09-22 17:10:00|1312.2|1311|1312.4|1311.2|1312.6|1311.4|1311.5|1310.3|373
1695402900000|2023-09-22 17:15:00|1312.3|1311.1|1311.9|1310.7|1313.1|1311.9|1311.9|1310.7|661
1695403200000|2023-09-22 17:20:00|1312|1310.8|1311.3|1310.1|1312.2|1311|1311.3|1310.1|378
1695403500000|2023-09-22 17:25:00|1311.4|1310.2|1310.5|1309.3|1311.5|1310.3|1310.5|1309.3|556
1695403800000|2023-09-22 17:30:00|1310.7|1309.5|1310.2|1309|1310.7|1309.5|1309.3|1308.1|1255
1695404100000|2023-09-22 17:35:00|1310|1308.8|1309.7|1308.5|1310.3|1309.1|1309.5|1308.3|557
1695404400000|2023-09-22 17:40:00|1309.6|1308.4|1310|1308.8|1310.2|1309|1309.6|1308.4|390
1695404700000|2023-09-22 17:45:00|1309.8|1308.6|1310.1|1308.9|1310.2|1309|1309.5|1308.3|472
1695405000000|2023-09-22 17:50:00|1310.2|1309|1310.2|1309|1310.7|1309.5|1310|1308.8|391
1695405300000|2023-09-22 17:55:00|1310.1|1308.9|1310.6|1309.4|1310.8|1309.6|1309.8|1308.6|1124
1695405600000|2023-09-22 18:00:00|1310.5|1309.3|1309.5|1308.3|1310.8|1309.6|1309.5|1308.3|594
1695405900000|2023-09-22 18:05:00|1309.3|1308.1|1309.2|1308|1309.7|1308.5|1309|1307.8|1055
1695406200000|2023-09-22 18:10:00|1309.1|1307.9|1309.2|1308|1310|1308.8|1308.8|1307.6|2706
1695406500000|2023-09-22 18:15:00|1309.3|1308.1|1308.3|1307.1|1309.4|1308.2|1308.1|1306.9|1129
1695600000000|2023-09-25 00:00:00|1308.2|1307|1310|1308.8|1310.5|1309.3|1307.5|1306.3|485
1695600300000|2023-09-25 00:05:00|1309.9|1308.7|1309.5|1308.3|1310.4|1309.2|1308.9|1307.7|140
1695600600000|2023-09-25 00:10:00|1309.6|1308.4|1308.7|1307.5|1309.6|1308.4|1308.1|1306.9|171
1695600900000|2023-09-25 00:15:00|1308.6|1307.4|1309.4|1308.2|1309.4|1308.2|1308.6|1307.4|17
1695601200000|2023-09-25 00:20:00|1309|1307.8|1308.7|1307.5|1309.1|1307.9|1308.4|1307.2|64
1695601500000|2023-09-25 00:25:00|1308.9|1307.7|1308.9|1307.7|1309.4|1308.2|1308.9|1307.7|58
1695601800000|2023-09-25 00:30:00|1309|1307.8|1308.8|1307.6|1309.4|1308.2|1308.7|1307.5|33
1695602100000|2023-09-25 00:35:00|1308.7|1307.5|1308.1|1306.9|1308.8|1307.6|1307.9|1306.7|40
1695602400000|2023-09-25 00:40:00|1308.2|1307|1307.1|1305.9|1308.2|1307|1307.1|1305.9|63
1695602700000|2023-09-25 00:45:00|1307.2|1306|1307|1305.8|1307.2|1306|1306.8|1305.6|77
1695603000000|2023-09-25 00:50:00|1306.9|1305.7|1307.5|1306.3|1307.7|1306.5|1306.9|1305.7|68
1695603300000|2023-09-25 00:55:00|1307.6|1306.4|1307.2|1306|1307.6|1306.4|1307.2|1306|34
1695603600000|2023-09-25 01:00:00|1307.3|1306.1|1306.2|1305|1307.6|1306.4|1306.2|1305|243
1695603900000|2023-09-25 01:05:00|1306.3|1305.1|1306.2|1305|1306.8|1305.6|1306|1304.8|125
1695604200000|2023-09-25 01:10:00|1306.3|1305.1|1305.2|1304|1306.4|1305.2|1304.7|1303.5|128
1695604500000|2023-09-25 01:15:00|1305.3|1304.1|1306.1|1304.9|1306.2|1305|1305|1303.8|106
1695604800000|2023-09-25 01:20:00|1306.2|1305|1306.7|1305.5|1306.7|1305.5|1306|1304.8|112
1695605100000|2023-09-25 01:25:00|1306.8|1305.6|1307.3|1306.1|1307.6|1306.4|1306.5|1305.3|60
1695605400000|2023-09-25 01:30:00|1307.2|1306|1306|1304.8|1307.3|1306.1|1306|1304.8|64
1695605700000|2023-09-25 01:35:00|1306.2|1305|1305.5|1304.3|1306.3|1305.1|1305.3|1304.1|124
1695606000000|2023-09-25 01:40:00|1305.4|1304.2|1303.5|1302.3|1305.8|1304.6|1303.5|1302.3|313
1695606300000|2023-09-25 01:45:00|1303.7|1302.5|1303.9|1302.7|1304.5|1303.3|1303.5|1302.3|190
1695606600000|2023-09-25 01:50:00|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.5|1302.3|33
1695606900000|2023-09-25 01:55:00|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|33
1695607200000|2023-09-25 02:00:00|1303.3|1302.1|1304|1302.8|1304.2|1303|1303.3|1302.1|154
1695607500000|2023-09-25 02:05:00|1304.2|1303|1304.2|1303|1304.3|1303.1|1304|1302.8|74
1695607800000|2023-09-25 02:10:00|1304|1302.8|1304.8|1303.6|1305|1303.8|1304|1302.8|96
1695608100000|2023-09-25 02:15:00|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.5|1303.3|28
1695608400000|2023-09-25 02:20:00|1304.9|1303.7|1304.5|1303.3|1305|1303.8|1304.5|1303.3|31
1695608700000|2023-09-25 02:25:00|||||||||18
1695609000000|2023-09-25 02:30:00|1304.7|1303.5|1306|1304.8|1306.7|1305.5|1304.7|1303.5|401
1695609300000|2023-09-25 02:35:00|1306.1|1304.9|1308.1|1306.9|1308.2|1307|1306|1304.8|385
1695609600000|2023-09-25 02:40:00|1308|1306.8|1307.6|1306.4|1308.5|1307.3|1307.5|1306.3|124
1695609900000|2023-09-25 02:45:00|1307.5|1306.3|1307.2|1306|1307.6|1306.4|1307|1305.8|102
1695610200000|2023-09-25 02:50:00|1307.3|1306.1|1307.7|1306.5|1307.8|1306.6|1307.2|1306|27
1695610500000|2023-09-25 02:55:00|1308|1306.8|1307.8|1306.6|1308.2|1307|1307.7|1306.5|74
1695610800000|2023-09-25 03:00:00|1307.9|1306.7|1307.9|1306.7|1308.6|1307.4|1307.6|1306.4|28
1695611100000|2023-09-25 03:05:00|1307.8|1306.6|1308.4|1307.2|1308.4|1307.2|1307.3|1306.1|68
1695611400000|2023-09-25 03:10:00|1308.5|1307.3|1308.1|1306.9|1308.9|1307.7|1308.1|1306.9|66
1695611700000|2023-09-25 03:15:00|1308|1306.8|1307.7|1306.5|1308.2|1307|1307.7|1306.5|16
1695612000000|2023-09-25 03:20:00|1307.6|1306.4|1306.7|1305.5|1307.6|1306.4|1306.6|1305.4|64
1695612300000|2023-09-25 03:25:00|1306.8|1305.6|1307.2|1306|1307.5|1306.3|1306.8|1305.6|25
1695612600000|2023-09-25 03:30:00|1307.3|1306.1|1307.1|1305.9|1307.8|1306.6|1306.9|1305.7|48
1695612900000|2023-09-25 03:35:00|1307|1305.8|1306.3|1305.1|1307.1|1305.9|1306.2|1305|33
1695613200000|2023-09-25 03:40:00|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|16
1695613500000|2023-09-25 03:45:00|1306.4|1305.2|1306.3|1305.1|1306.5|1305.3|1306.2|1305|18
1695613800000|2023-09-25 03:50:00|1306.4|1305.2|1306.2|1305|1306.4|1305.2|1306.1|1304.9|34
1695614100000|2023-09-25 03:55:00|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1305.7|1304.5|24
1695614400000|2023-09-25 04:00:00|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.8|1304.6|10
1695614700000|2023-09-25 04:05:00|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|12
1695615000000|2023-09-25 04:10:00|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|6
1695615300000|2023-09-25 04:15:00|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|5
1695615600000|2023-09-25 04:20:00|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|13
1695615900000|2023-09-25 04:25:00|1306.6|1305.4|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|29
1695616200000|2023-09-25 04:30:00|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.2|1305|23
1695616500000|2023-09-25 04:35:00|1306.3|1305.1|1305.9|1304.7|1306.3|1305.1|1305.9|1304.7|13
1695616800000|2023-09-25 04:40:00|1305.8|1304.6|1305.5|1304.3|1305.9|1304.7|1305.5|1304.3|14
1695617100000|2023-09-25 04:45:00|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.3|1304.1|12
1695617400000|2023-09-25 04:50:00|1305.9|1304.7|1306|1304.8|1306.1|1304.9|1305.9|1304.7|3
1695617700000|2023-09-25 04:55:00|1305.9|1304.7|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|10
1695618000000|2023-09-25 05:00:00|1305.6|1304.4|1305.7|1304.5|1306|1304.8|1305.6|1304.4|20
1695618300000|2023-09-25 05:05:00|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.4|1304.2|7
1695618600000|2023-09-25 05:10:00|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|9
1695618900000|2023-09-25 05:15:00|1305.6|1304.4|1305.7|1304.5|1305.8|1304.6|1305.5|1304.3|7
1695619200000|2023-09-25 05:20:00|1305.8|1304.6|1306|1304.8|1306.2|1305|1305.8|1304.6|10
1695619500000|2023-09-25 05:25:00|1305.7|1304.5|1305.8|1304.6|1306|1304.8|1305.7|1304.5|16
1695619800000|2023-09-25 05:30:00|1305.7|1304.5|1304.7|1303.5|1305.7|1304.5|1304.4|1303.2|112
1695620100000|2023-09-25 05:35:00|1304.6|1303.4|1304.2|1303|1304.7|1303.5|1304|1302.8|62
1695620400000|2023-09-25 05:40:00|1304.1|1302.9|1304.4|1303.2|1304.6|1303.4|1304.1|1302.9|21
1695620700000|2023-09-25 05:45:00|1304.3|1303.1|1304.4|1303.2|1305|1303.8|1304.2|1303|31
1695621000000|2023-09-25 05:50:00|1304.3|1303.1|1303.8|1302.6|1304.5|1303.3|1303.8|1302.6|18
1695621300000|2023-09-25 05:55:00|1303.6|1302.4|1304.1|1302.9|1304.1|1302.9|1303.6|1302.4|66
1695621600000|2023-09-25 06:00:00|1304|1302.8|1304.9|1303.7|1305|1303.8|1304|1302.8|62
1695621900000|2023-09-25 06:05:00|1305|1303.8|1304.7|1303.5|1305.5|1304.3|1304.7|1303.5|119
1695622200000|2023-09-25 06:10:00|1304.6|1303.4|1304.5|1303.3|1304.8|1303.6|1304.4|1303.2|41
1695622500000|2023-09-25 06:15:00|1304.6|1303.4|1304.2|1303|1304.7|1303.5|1304.2|1303|24
1695622800000|2023-09-25 06:20:00|1304.3|1303.1|1304.2|1303|1304.9|1303.7|1304.2|1303|55
1695623100000|2023-09-25 06:25:00|1304.1|1302.9|1303.6|1302.4|1304.2|1303|1303.3|1302.1|90
1695623400000|2023-09-25 06:30:00|1303.5|1302.3|1303.7|1302.5|1303.8|1302.6|1303.5|1302.3|24
1695623700000|2023-09-25 06:35:00|1303.6|1302.4|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|77
1695624000000|2023-09-25 06:40:00|1303.7|1302.5|1304.1|1302.9|1304.1|1302.9|1303.6|1302.4|145
1695624300000|2023-09-25 06:45:00|1304.2|1303|1304.3|1303.1|1304.6|1303.4|1304|1302.8|95
1695624600000|2023-09-25 06:50:00|1304.5|1303.3|1304.2|1303|1304.6|1303.4|1304.1|1302.9|45
1695624900000|2023-09-25 06:55:00|1304.1|1302.9|1304|1302.8|1304.6|1303.4|1303.6|1302.4|239
1695625200000|2023-09-25 07:00:00|1303.9|1302.7|1303.7|1302.5|1304|1302.8|1303.6|1302.4|60
1695625500000|2023-09-25 07:05:00|1303.8|1302.6|1304.4|1303.2|1304.5|1303.3|1303.7|1302.5|54
1695625800000|2023-09-25 07:10:00|1304.3|1303.1|1304|1302.8|1304.3|1303.1|1303.8|1302.6|85
1695626100000|2023-09-25 07:15:00|1304.1|1302.9|1304.5|1303.3|1304.5|1303.3|1304|1302.8|19
1695626400000|2023-09-25 07:20:00|1304.6|1303.4|1305.2|1304|1305.2|1304|1304.5|1303.3|70
1695626700000|2023-09-25 07:25:00|1305|1303.8|1305|1303.8|1305.1|1303.9|1304.7|1303.5|27
1695627000000|2023-09-25 07:30:00|1305.2|1304|1305.5|1304.3|1305.7|1304.5|1305.2|1304|54
1695627300000|2023-09-25 07:35:00|1305.4|1304.2|1305.6|1304.4|1306.1|1304.9|1305.3|1304.1|46
1695627600000|2023-09-25 07:40:00|1305.5|1304.3|1306|1304.8|1306.2|1305|1305.5|1304.3|50
1695627900000|2023-09-25 07:45:00|1305.9|1304.7|1305.7|1304.5|1305.9|1304.7|1305.6|1304.4|16
1695628200000|2023-09-25 07:50:00|1305.8|1304.6|1305.1|1303.9|1305.9|1304.7|1304.8|1303.6|39
1695628500000|2023-09-25 07:55:00|1305|1303.8|1305.2|1304|1305.5|1304.3|1304.9|1303.7|18
1695628800000|2023-09-25 08:00:00|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.6|1303.4|38
1695629100000|2023-09-25 08:05:00|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|8
1695629400000|2023-09-25 08:10:00|1304.5|1303.3|1305|1303.8|1305.1|1303.9|1304.5|1303.3|55
1695629700000|2023-09-25 08:15:00|1304.8|1303.6|1304.5|1303.3|1305|1303.8|1304.4|1303.2|21
1695630000000|2023-09-25 08:20:00|1304.4|1303.2|1303.8|1302.6|1304.4|1303.2|1303.8|1302.6|29
1695630300000|2023-09-25 08:25:00|1303.5|1302.3|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|171
1695630600000|2023-09-25 08:30:00|1303.4|1302.2|1304.3|1303.1|1304.6|1303.4|1303.4|1302.2|89
1695630900000|2023-09-25 08:35:00|1304.5|1303.3|1303.8|1302.6|1304.5|1303.3|1303.6|1302.4|29
1695631200000|2023-09-25 08:40:00|1304|1302.8|1304.3|1303.1|1304.5|1303.3|1303.6|1302.4|37
1695631500000|2023-09-25 08:45:00|1304.2|1303|1305.2|1304|1305.2|1304|1304.1|1302.9|24
1695631800000|2023-09-25 08:50:00|1305|1303.8|1304.5|1303.3|1305|1303.8|1304.5|1303.3|23
1695632100000|2023-09-25 08:55:00|1304.6|1303.4|1304.6|1303.4|1304.7|1303.5|1304.5|1303.3|39
1695632400000|2023-09-25 09:00:00|1304.5|1303.3|1304.5|1303.3|1304.6|1303.4|1304.2|1303|32
1695632700000|2023-09-25 09:05:00|1304.6|1303.4|1305|1303.8|1305.2|1304|1304.5|1303.3|78
1695633000000|2023-09-25 09:10:00|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.5|1303.3|80
1695633300000|2023-09-25 09:15:00|1305|1303.8|1304.8|1303.6|1305.2|1304|1304.7|1303.5|44
1695633600000|2023-09-25 09:20:00|1304.9|1303.7|1305.8|1304.6|1305.8|1304.6|1304.9|1303.7|38
1695633900000|2023-09-25 09:25:00|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|31
1695634200000|2023-09-25 09:30:00|1305.5|1304.3|1305|1303.8|1305.5|1304.3|1305|1303.8|20
1695634500000|2023-09-25 09:35:00|1305.1|1303.9|1304.5|1303.3|1305.2|1304|1304.5|1303.3|25
1695634800000|2023-09-25 09:40:00|1304.6|1303.4|1304.6|1303.4|1305|1303.8|1304.5|1303.3|91
1695635100000|2023-09-25 09:45:00|1304.5|1303.3|1305|1303.8|1305|1303.8|1304.5|1303.3|11
1695635400000|2023-09-25 09:50:00|1305.1|1303.9|1305.8|1304.6|1305.9|1304.7|1305.1|1303.9|46
1695635700000|2023-09-25 09:55:00|1305.5|1304.3|1305.9|1304.7|1305.9|1304.7|1305.5|1304.3|30
1695636000000|2023-09-25 10:00:00|1305.8|1304.6|1305.9|1304.7|1306.1|1304.9|1305.8|1304.6|70
1695636300000|2023-09-25 10:05:00|1305.8|1304.6|1305.5|1304.3|1306.1|1304.9|1305.5|1304.3|59
1695636600000|2023-09-25 10:10:00|1305.4|1304.2|1305.6|1304.4|1305.8|1304.6|1305.2|1304|47
1695636900000|2023-09-25 10:15:00|1305.7|1304.5|1306.5|1305.3|1306.5|1305.3|1305.7|1304.5|37
1695637200000|2023-09-25 10:20:00|1306.4|1305.2|1306|1304.8|1306.6|1305.4|1305.9|1304.7|34
1695637500000|2023-09-25 10:25:00|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1305.9|1304.7|35
1695637800000|2023-09-25 10:30:00|1305.9|1304.7|1306.2|1305|1306.3|1305.1|1305.7|1304.5|33
1695638100000|2023-09-25 10:35:00|1306.3|1305.1|1306.8|1305.6|1306.8|1305.6|1305.9|1304.7|139
1695638400000|2023-09-25 10:40:00|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.6|1305.4|25
1695638700000|2023-09-25 10:45:00|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.7|1305.5|46
1695639000000|2023-09-25 10:50:00|1307.1|1305.9|1306.5|1305.3|1307.3|1306.1|1306.5|1305.3|106
1695639300000|2023-09-25 10:55:00|1306.7|1305.5|1307|1305.8|1307.2|1306|1306.7|1305.5|33
1695639600000|2023-09-25 11:00:00|1306.9|1305.7|1306.8|1305.6|1307.3|1306.1|1306.8|1305.6|21
1695639900000|2023-09-25 11:05:00|1306.9|1305.7|1307.6|1306.4|1307.8|1306.6|1306.9|1305.7|50
1695640200000|2023-09-25 11:10:00|1307.5|1306.3|1307.7|1306.5|1307.9|1306.7|1307.5|1306.3|43
1695640500000|2023-09-25 11:15:00|1307.8|1306.6|1307.9|1306.7|1308.3|1307.1|1307.7|1306.5|38
1695640800000|2023-09-25 11:20:00|1308|1306.8|1307.5|1306.3|1308|1306.8|1307.4|1306.2|50
1695641100000|2023-09-25 11:25:00|1307.7|1306.5|1307.4|1306.2|1307.8|1306.6|1307.2|1306|29
1695641400000|2023-09-25 11:30:00|1307.5|1306.3|1308.4|1307.2|1308.5|1307.3|1307.4|1306.2|88
1695641700000|2023-09-25 11:35:00|1308.2|1307|1308.5|1307.3|1308.7|1307.5|1308.2|1307|55
1695642000000|2023-09-25 11:40:00|1308.7|1307.5|1308.9|1307.7|1309.4|1308.2|1308.7|1307.5|135
1695642300000|2023-09-25 11:45:00|1308.8|1307.6|1307.7|1306.5|1308.8|1307.6|1307.4|1306.2|65
1695642600000|2023-09-25 11:50:00|1307.5|1306.3|1308.4|1307.2|1308.4|1307.2|1307.3|1306.1|24
1695642900000|2023-09-25 11:55:00|1308.5|1307.3|1308.9|1307.7|1309.2|1308|1308.4|1307.2|91
1695643200000|2023-09-25 12:00:00|1309|1307.8|1308.8|1307.6|1309.5|1308.3|1308.8|1307.6|312
1695643500000|2023-09-25 12:05:00|1308.9|1307.7|1308.6|1307.4|1309.2|1308|1308.6|1307.4|77
1695643800000|2023-09-25 12:10:00|1308.5|1307.3|1308.7|1307.5|1308.8|1307.6|1307.7|1306.5|274
1695644100000|2023-09-25 12:15:00|1308.8|1307.6|1309.1|1307.9|1309.2|1308|1308.7|1307.5|63
1695644400000|2023-09-25 12:20:00|1309|1307.8|1307.5|1306.3|1309|1307.8|1307.3|1306.1|83
1695644700000|2023-09-25 12:25:00|1307.4|1306.2|1308.1|1306.9|1308.3|1307.1|1307|1305.8|113
1695645000000|2023-09-25 12:30:00|1308.2|1307|1308|1306.8|1308.3|1307.1|1307.7|1306.5|68
1695645300000|2023-09-25 12:35:00|1307.9|1306.7|1308.3|1307.1|1308.6|1307.4|1307.3|1306.1|206
1695645600000|2023-09-25 12:40:00|1308.2|1307|1307.6|1306.4|1308.7|1307.5|1307.6|1306.4|93
1695648600000|2023-09-25 13:30:00|1307|1305.8|1304.8|1303.6|1308.7|1307.5|1304.2|1303|1895
1695648900000|2023-09-25 13:35:00|1305|1303.8|1302.4|1301.2|1305.6|1304.4|1302.4|1301.2|1416
1695649200000|2023-09-25 13:40:00|1302.3|1301.1|1301.3|1300.1|1302.7|1301.5|1301.1|1299.9|1695
1695649500000|2023-09-25 13:45:00|1301.4|1300.2|1300.2|1299|1301.6|1300.4|1298.3|1297.1|2008
1695649800000|2023-09-25 13:50:00|1300.1|1298.9|1304.2|1303|1304.5|1303.3|1299.8|1298.6|2222
1695650100000|2023-09-25 13:55:00|1304.4|1303.2|1303.1|1301.9|1304.4|1303.2|1302.6|1301.4|1231
1695650400000|2023-09-25 14:00:00|1303|1301.8|1300.9|1299.7|1303.5|1302.3|1300.9|1299.7|1192
1695650700000|2023-09-25 14:05:00|1301|1299.8|1302.1|1300.9|1302.8|1301.6|1301|1299.8|1147
1695651000000|2023-09-25 14:10:00|1301.9|1300.7|1299.6|1298.4|1301.9|1300.7|1299.6|1298.4|805
1695651300000|2023-09-25 14:15:00|1299.7|1298.5|1300.8|1299.6|1301.3|1300.1|1299.3|1298.1|758
1695651600000|2023-09-25 14:20:00|1300.6|1299.4|1299.8|1298.6|1301.1|1299.9|1299.8|1298.6|857
1695651900000|2023-09-25 14:25:00|1299.7|1298.5|1300.5|1299.3|1301.6|1300.4|1299.5|1298.3|614
1695652200000|2023-09-25 14:30:00|1300.4|1299.2|1299.7|1298.5|1300.5|1299.3|1299|1297.8|797
1695652500000|2023-09-25 14:35:00|1300|1298.8|1301.6|1300.4|1302.3|1301.1|1299.8|1298.6|770
1695652800000|2023-09-25 14:40:00|1301.4|1300.2|1302.6|1301.4|1302.7|1301.5|1300.9|1299.7|450
1695653100000|2023-09-25 14:45:00|1302.3|1301.1|1301.4|1300.2|1302.9|1301.7|1301.2|1300|644
1695653400000|2023-09-25 14:50:00|1301.3|1300.1|1302.4|1301.2|1302.4|1301.2|1300.7|1299.5|624
1695653700000|2023-09-25 14:55:00|1302.3|1301.1|1303.1|1301.9|1304.1|1302.9|1302.2|1301|823
1695654000000|2023-09-25 15:00:00|1303.2|1302|1302.7|1301.5|1303.3|1302.1|1301.8|1300.6|648
1695654300000|2023-09-25 15:05:00|1302.8|1301.6|1303.1|1301.9|1304.1|1302.9|1302.8|1301.6|453
1695654600000|2023-09-25 15:10:00|1303.2|1302|1304.8|1303.6|1304.8|1303.6|1303.1|1301.9|412
1695654900000|2023-09-25 15:15:00|1304.7|1303.5|1304.8|1303.6|1305.6|1304.4|1304.3|1303.1|654
1695655200000|2023-09-25 15:20:00|1304.7|1303.5|1305.9|1304.7|1306|1304.8|1304.3|1303.1|398
1695655500000|2023-09-25 15:25:00|1305.8|1304.6|1306.7|1305.5|1307.3|1306.1|1305.8|1304.6|1115
1695655800000|2023-09-25 15:30:00|1306.8|1305.6|1305.2|1304|1307|1305.8|1304.7|1303.5|497
1695656100000|2023-09-25 15:35:00|1305.3|1304.1|1305.7|1304.5|1306.1|1304.9|1305.2|1304|357
1695656400000|2023-09-25 15:40:00|1305.8|1304.6|1306.2|1305|1307|1305.8|1305.6|1304.4|415
1695656700000|2023-09-25 15:45:00|1306.3|1305.1|1304.8|1303.6|1306.7|1305.5|1304.2|1303|391
1695657000000|2023-09-25 15:50:00|1304.7|1303.5|1304.3|1303.1|1305.1|1303.9|1303.8|1302.6|761
1695657300000|2023-09-25 15:55:00|1304.2|1303|1304.4|1303.2|1304.9|1303.7|1303.8|1302.6|546
1695657600000|2023-09-25 16:00:00|1304.6|1303.4|1303.7|1302.5|1304.8|1303.6|1302.9|1301.7|674
1695657900000|2023-09-25 16:05:00|1303.6|1302.4|1303.3|1302.1|1304|1302.8|1303|1301.8|300
1695658200000|2023-09-25 16:10:00|1303.2|1302|1303.2|1302|1303.7|1302.5|1303|1301.8|291
1695658500000|2023-09-25 16:15:00|1303.1|1301.9|1303.8|1302.6|1303.9|1302.7|1302.8|1301.6|315
1695658800000|2023-09-25 16:20:00|1303.7|1302.5|1303.5|1302.3|1304.8|1303.6|1303.5|1302.3|482
1695659100000|2023-09-25 16:25:00|1303.7|1302.5|1303|1301.8|1304|1302.8|1302.8|1301.6|479
1695659400000|2023-09-25 16:30:00|1302.9|1301.7|1303.4|1302.2|1304.3|1303.1|1302.5|1301.3|291
1695659700000|2023-09-25 16:35:00|1303.3|1302.1|1303.7|1302.5|1303.8|1302.6|1302.6|1301.4|381
1695660000000|2023-09-25 16:40:00|1303.5|1302.3|1303.9|1302.7|1304.1|1302.9|1303|1301.8|401
1695660300000|2023-09-25 16:45:00|1304|1302.8|1304.4|1303.2|1304.8|1303.6|1303.6|1302.4|459
1695660600000|2023-09-25 16:50:00|1304.6|1303.4|1305.1|1303.9|1305.3|1304.1|1304.6|1303.4|480
1695660900000|2023-09-25 16:55:00|1305.3|1304.1|1306.3|1305.1|1306.5|1305.3|1304.8|1303.6|554
1695661200000|2023-09-25 17:00:00|1306.2|1305|1306.6|1305.4|1307.7|1306.5|1306.2|1305|662
1695661500000|2023-09-25 17:05:00|1306.5|1305.3|1305.3|1304.1|1306.5|1305.3|1305.1|1303.9|365
1695661800000|2023-09-25 17:10:00|1305.4|1304.2|1306.6|1305.4|1306.6|1305.4|1305.2|1304|288
1695662100000|2023-09-25 17:15:00|1306.7|1305.5|1308.5|1307.3|1308.6|1307.4|1306.6|1305.4|1357
1695662400000|2023-09-25 17:20:00|1308.4|1307.2|1309.1|1307.9|1309.4|1308.2|1308.2|1307|665
1695662700000|2023-09-25 17:25:00|1309|1307.8|1308.8|1307.6|1309.1|1307.9|1307.6|1306.4|559
1695663000000|2023-09-25 17:30:00|1308.7|1307.5|1308.9|1307.7|1309.1|1307.9|1308|1306.8|443
1695663300000|2023-09-25 17:35:00|1308.8|1307.6|1308.2|1307|1309.3|1308.1|1308.1|1306.9|716
1695663600000|2023-09-25 17:40:00|1308.3|1307.1|1309.7|1308.5|1309.7|1308.5|1308|1306.8|802
1695663900000|2023-09-25 17:45:00|1309.8|1308.6|1310.8|1309.6|1311|1309.8|1309.6|1308.4|950
1695664200000|2023-09-25 17:50:00|1310.7|1309.5|1310.1|1308.9|1310.8|1309.6|1309.5|1308.3|526
1695664500000|2023-09-25 17:55:00|1310.3|1309.1|1311.3|1310.1|1311.4|1310.2|1310.1|1308.9|431
1695664800000|2023-09-25 18:00:00|1311.4|1310.2|1310.9|1309.7|1311.7|1310.5|1309.7|1308.5|997
1695665100000|2023-09-25 18:05:00|1310.8|1309.6|1310.1|1308.9|1311.1|1309.9|1309.6|1308.4|709
1695665400000|2023-09-25 18:10:00|1310.2|1309|1311.8|1310.6|1311.9|1310.7|1309.8|1308.6|1671
1695665700000|2023-09-25 18:15:00|1311.9|1310.7|1313.1|1311.9|1313.8|1312.6|1311.9|1310.7|1390
1695686400000|2023-09-26 00:00:00|1313.6|1312.4|1317.3|1316.1|1318.5|1317.3|1313.6|1312.4|774
1695686700000|2023-09-26 00:05:00|1317.4|1316.2|1317.6|1316.4|1318.6|1317.4|1317.3|1316.1|226
1695687000000|2023-09-26 00:10:00|1317.7|1316.5|1317.9|1316.7|1318|1316.8|1317.3|1316.1|169
1695687300000|2023-09-26 00:15:00|1318|1316.8|1318.5|1317.3|1318.6|1317.4|1317.7|1316.5|151
1695687600000|2023-09-26 00:20:00|1318.6|1317.4|1318.7|1317.5|1319.2|1318|1317.4|1316.2|559
1695687900000|2023-09-26 00:25:00|1318.8|1317.6|1319.6|1318.4|1319.6|1318.4|1318.2|1317|123
1695688200000|2023-09-26 00:30:00|1319.5|1318.3|1318.6|1317.4|1320.2|1319|1318.5|1317.3|158
1695688500000|2023-09-26 00:35:00|1318.5|1317.3|1317.3|1316.1|1318.5|1317.3|1317.2|1316|99
1695688800000|2023-09-26 00:40:00|1317.4|1316.2|1318.3|1317.1|1318.3|1317.1|1317.2|1316|59
1695689100000|2023-09-26 00:45:00|1318.4|1317.2|1318|1316.8|1318.6|1317.4|1318|1316.8|112
1695689400000|2023-09-26 00:50:00|1317.5|1316.3|1317.2|1316|1317.7|1316.5|1317.2|1316|112
1695689700000|2023-09-26 00:55:00|1317.3|1316.1|1316.5|1315.3|1317.4|1316.2|1316.1|1314.9|137
1695690000000|2023-09-26 01:00:00|1316.1|1314.9|1318|1316.8|1319|1317.8|1315.6|1314.4|379
1695690300000|2023-09-26 01:05:00|1317.9|1316.7|1318|1316.8|1318.6|1317.4|1317.5|1316.3|245
1695690600000|2023-09-26 01:10:00|1317.7|1316.5|1318.2|1317|1318.4|1317.2|1317.4|1316.2|52
1695690900000|2023-09-26 01:15:00|1318.1|1316.9|1318.2|1317|1318.5|1317.3|1317.6|1316.4|44
1695691200000|2023-09-26 01:20:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1317.2|1316|82
1695691500000|2023-09-26 01:25:00|1318.5|1317.3|1319|1317.8|1319|1317.8|1318.2|1317|38
1695691800000|2023-09-26 01:30:00|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.6|1317.4|80
1695692100000|2023-09-26 01:35:00|1319.1|1317.9|1321|1319.8|1321.1|1319.9|1318.9|1317.7|308
1695692400000|2023-09-26 01:40:00|1320.9|1319.7|1320.6|1319.4|1321.4|1320.2|1320.4|1319.2|191
1695692700000|2023-09-26 01:45:00|1320.5|1319.3|1320.3|1319.1|1321|1319.8|1320.2|1319|123
1695693000000|2023-09-26 01:50:00|1320.4|1319.2|1319.5|1318.3|1320.7|1319.5|1319.5|1318.3|64
1695693300000|2023-09-26 01:55:00|1319.4|1318.2|1320|1318.8|1320.1|1318.9|1319.4|1318.2|31
1695693600000|2023-09-26 02:00:00|1320.1|1318.9|1320|1318.8|1320.4|1319.2|1319.7|1318.5|83
1695693900000|2023-09-26 02:05:00|1320.1|1318.9|1319.5|1318.3|1320.1|1318.9|1319.5|1318.3|36
1695694200000|2023-09-26 02:10:00|1319.2|1318|1319.5|1318.3|1319.6|1318.4|1319.2|1318|99
1695694500000|2023-09-26 02:15:00|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.7|1318.5|18
1695694800000|2023-09-26 02:20:00|1319.9|1318.7|1320.5|1319.3|1320.5|1319.3|1319.9|1318.7|29
1695695100000|2023-09-26 02:25:00|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|36
1695695400000|2023-09-26 02:30:00|1320.4|1319.2|1319.5|1318.3|1320.5|1319.3|1319.5|1318.3|40
1695695700000|2023-09-26 02:35:00|1319.6|1318.4|1319.7|1318.5|1320|1318.8|1319.6|1318.4|33
1695696000000|2023-09-26 02:40:00|1319.8|1318.6|1320.1|1318.9|1320.1|1318.9|1319.7|1318.5|28
1695696300000|2023-09-26 02:45:00|1320.2|1319|1320.2|1319|1320.3|1319.1|1320|1318.8|32
1695696600000|2023-09-26 02:50:00|1320.3|1319.1|1319.7|1318.5|1320.3|1319.1|1319.6|1318.4|23
1695696900000|2023-09-26 02:55:00|1319.6|1318.4|1320|1318.8|1320.1|1318.9|1319.6|1318.4|13
1695697200000|2023-09-26 03:00:00|1319.9|1318.7|1320|1318.8|1320.2|1319|1319.9|1318.7|7
1695697500000|2023-09-26 03:05:00|1320.1|1318.9|1320|1318.8|1320.4|1319.2|1320|1318.8|12
1695697800000|2023-09-26 03:10:00|1320.1|1318.9|1320.2|1319|1320.4|1319.2|1319.8|1318.6|13
1695698100000|2023-09-26 03:15:00|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.2|1319|26
1695698400000|2023-09-26 03:20:00|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320|1318.8|8
1695698700000|2023-09-26 03:25:00|1320.1|1318.9|1320.4|1319.2|1320.5|1319.3|1320|1318.8|20
1695699000000|2023-09-26 03:30:00|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1319.8|1318.6|17
1695699300000|2023-09-26 03:35:00|1319.8|1318.6|1319|1317.8|1319.8|1318.6|1319|1317.8|90
1695699600000|2023-09-26 03:40:00|1319.1|1317.9|1318.6|1317.4|1319.1|1317.9|1318.6|1317.4|49
1695699900000|2023-09-26 03:45:00|1318.7|1317.5|1318.9|1317.7|1319|1317.8|1318.7|1317.5|22
1695700200000|2023-09-26 03:50:00|1319|1317.8|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|32
1695700500000|2023-09-26 03:55:00|1318.7|1317.5|1318.5|1317.3|1318.9|1317.7|1318.4|1317.2|104
1695700800000|2023-09-26 04:00:00|1318.6|1317.4|1318.9|1317.7|1318.9|1317.7|1318.6|1317.4|6
1695701100000|2023-09-26 04:05:00|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|13
1695701400000|2023-09-26 04:10:00|1318.4|1317.2|1319|1317.8|1319|1317.8|1318.4|1317.2|70
1695701700000|2023-09-26 04:15:00|1318.9|1317.7|1319.1|1317.9|1319.1|1317.9|1318.9|1317.7|8
1695702000000|2023-09-26 04:20:00|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|18
1695702300000|2023-09-26 04:25:00|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|5
1695702600000|2023-09-26 04:30:00|1319.1|1317.9|1318.2|1317|1319.2|1318|1318.2|1317|23
1695702900000|2023-09-26 04:35:00|1318.4|1317.2|1318.6|1317.4|1319|1317.8|1318.4|1317.2|74
1695703200000|2023-09-26 04:40:00|1318.9|1317.7|1319|1317.8|1319.1|1317.9|1318.7|1317.5|35
1695703500000|2023-09-26 04:45:00|1318.9|1317.7|1319|1317.8|1319.1|1317.9|1318.9|1317.7|23
1695703800000|2023-09-26 04:50:00|1319.1|1317.9|1319.4|1318.2|1319.4|1318.2|1319.1|1317.9|11
1695704100000|2023-09-26 04:55:00|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.2|1318|8
1695704400000|2023-09-26 05:00:00|1319.6|1318.4|1319.9|1318.7|1319.9|1318.7|1319.5|1318.3|48
1695704700000|2023-09-26 05:05:00|1319.8|1318.6|1319.6|1318.4|1319.8|1318.6|1319.5|1318.3|25
1695705000000|2023-09-26 05:10:00|1319.7|1318.5|1319.4|1318.2|1320.1|1318.9|1319.4|1318.2|88
1695705300000|2023-09-26 05:15:00|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|63
1695705600000|2023-09-26 05:20:00|1318.6|1317.4|1318.8|1317.6|1319.1|1317.9|1318.6|1317.4|28
1695705900000|2023-09-26 05:25:00|1318.7|1317.5|1318.9|1317.7|1318.9|1317.7|1318.6|1317.4|24
1695706200000|2023-09-26 05:30:00|1318.8|1317.6|1318.4|1317.2|1318.9|1317.7|1318.1|1316.9|85
1695706500000|2023-09-26 05:35:00|1318.3|1317.1|1316.6|1315.4|1318.3|1317.1|1316.6|1315.4|178
1695706800000|2023-09-26 05:40:00|1316.7|1315.5|1316.1|1314.9|1316.7|1315.5|1316.1|1314.9|100
1695707100000|2023-09-26 05:45:00|1316|1314.8|1315.4|1314.2|1316|1314.8|1315.4|1314.2|55
1695707400000|2023-09-26 05:50:00|1315.5|1314.3|1316.3|1315.1|1316.4|1315.2|1315.2|1314|155
1695707700000|2023-09-26 05:55:00|1316.2|1315|1316.2|1315|1316.4|1315.2|1315.6|1314.4|58
1695708000000|2023-09-26 06:00:00|1316.3|1315.1|1316|1314.8|1316.5|1315.3|1315.5|1314.3|90
1695708300000|2023-09-26 06:05:00|1315.9|1314.7|1315.7|1314.5|1316.2|1315|1315.5|1314.3|112
1695708600000|2023-09-26 06:10:00|1315.6|1314.4|1315.7|1314.5|1316|1314.8|1315.2|1314|156
1695708900000|2023-09-26 06:15:00|1316|1314.8|1315|1313.8|1316|1314.8|1315|1313.8|175
1695709200000|2023-09-26 06:20:00|1314.9|1313.7|1315|1313.8|1315.5|1314.3|1314.6|1313.4|180
1695709500000|2023-09-26 06:25:00|1314.9|1313.7|1315.2|1314|1315.3|1314.1|1314.9|1313.7|114
1695709800000|2023-09-26 06:30:00|1315|1313.8|1314.5|1313.3|1315|1313.8|1314.2|1313|153
1695710100000|2023-09-26 06:35:00|1314.7|1313.5|1314.2|1313|1315|1313.8|1314.2|1313|88
1695710400000|2023-09-26 06:40:00|1314|1312.8|1313.2|1312|1314.2|1313|1313.2|1312|184
1695710700000|2023-09-26 06:45:00|1313.4|1312.2|1312.7|1311.5|1313.7|1312.5|1312.7|1311.5|95
1695711000000|2023-09-26 06:50:00|1312.9|1311.7|1313.6|1312.4|1313.6|1312.4|1312.8|1311.6|61
1695711300000|2023-09-26 06:55:00|1313.5|1312.3|1313.7|1312.5|1313.9|1312.7|1313.2|1312|74
1695711600000|2023-09-26 07:00:00|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.4|1312.2|70
1695711900000|2023-09-26 07:05:00|1314.2|1313|1314|1312.8|1314.2|1313|1313.9|1312.7|83
1695712200000|2023-09-26 07:10:00|1313.9|1312.7|1313.8|1312.6|1314.4|1313.2|1313.8|1312.6|76
1695712500000|2023-09-26 07:15:00|1313.7|1312.5|1314.2|1313|1314.4|1313.2|1313.6|1312.4|80
1695712800000|2023-09-26 07:20:00|1314.4|1313.2|1314.5|1313.3|1315.2|1314|1314.4|1313.2|105
1695713100000|2023-09-26 07:25:00|1314.7|1313.5|1314.4|1313.2|1315.5|1314.3|1314.3|1313.1|85
1695713400000|2023-09-26 07:30:00|1314.5|1313.3|1313.4|1312.2|1314.5|1313.3|1313|1311.8|76
1695713700000|2023-09-26 07:35:00|1313.5|1312.3|1315|1313.8|1315|1313.8|1313.4|1312.2|57
1695714000000|2023-09-26 07:40:00|1315.1|1313.9|1315.5|1314.3|1315.8|1314.6|1315|1313.8|50
1695714300000|2023-09-26 07:45:00|1315.7|1314.5|1314.9|1313.7|1315.9|1314.7|1314.9|1313.7|44
1695714600000|2023-09-26 07:50:00|1315|1313.8|1315.5|1314.3|1316.1|1314.9|1315|1313.8|47
1695714900000|2023-09-26 07:55:00|1315.7|1314.5|1316.8|1315.6|1316.8|1315.6|1315.7|1314.5|29
1695715200000|2023-09-26 08:00:00|1316.9|1315.7|1317.4|1316.2|1317.8|1316.6|1316.5|1315.3|55
1695715500000|2023-09-26 08:05:00|1317.3|1316.1|1317.8|1316.6|1317.9|1316.7|1317.3|1316.1|174
1695715800000|2023-09-26 08:10:00|1317.9|1316.7|1318.2|1317|1318.3|1317.1|1317.8|1316.6|45
1695716100000|2023-09-26 08:15:00|1318.3|1317.1|1316.8|1315.6|1318.3|1317.1|1316.8|1315.6|55
1695716400000|2023-09-26 08:20:00|1316.9|1315.7|1317.3|1316.1|1317.7|1316.5|1316.9|1315.7|109
1695716700000|2023-09-26 08:25:00|1317.1|1315.9|1317.3|1316.1|1317.3|1316.1|1316.6|1315.4|92
1695717000000|2023-09-26 08:30:00|1317.4|1316.2|1317.7|1316.5|1318.1|1316.9|1317.3|1316.1|63
1695717300000|2023-09-26 08:35:00|1317.8|1316.6|1318.3|1317.1|1318.6|1317.4|1317.6|1316.4|160
1695717600000|2023-09-26 08:40:00|1318.4|1317.2|1317.9|1316.7|1318.6|1317.4|1317.8|1316.6|36
1695717900000|2023-09-26 08:45:00|1318|1316.8|1318.3|1317.1|1318.5|1317.3|1317.6|1316.4|67
1695718200000|2023-09-26 08:50:00|1318.4|1317.2|1318.8|1317.6|1319.1|1317.9|1318.3|1317.1|36
1695718500000|2023-09-26 08:55:00|1318.9|1317.7|1318.6|1317.4|1319.3|1318.1|1318.4|1317.2|90
1695718800000|2023-09-26 09:00:00|1318.4|1317.2|1317.5|1316.3|1318.5|1317.3|1317.3|1316.1|145
1695719100000|2023-09-26 09:05:00|1317.6|1316.4|1318.2|1317|1318.7|1317.5|1317.6|1316.4|84
1695719400000|2023-09-26 09:10:00|1318.3|1317.1|1318.6|1317.4|1318.7|1317.5|1318.1|1316.9|36
1695719700000|2023-09-26 09:15:00|1318.3|1317.1|1317.8|1316.6|1318.6|1317.4|1317.8|1316.6|75
1695720000000|2023-09-26 09:20:00|1317.7|1316.5|1318.3|1317.1|1318.3|1317.1|1317.4|1316.2|68
1695720300000|2023-09-26 09:25:00|1318.1|1316.9|1317.7|1316.5|1318.1|1316.9|1317.5|1316.3|37
1695720600000|2023-09-26 09:30:00|1317.8|1316.6|1319.3|1318.1|1319.3|1318.1|1317.8|1316.6|179
1695720900000|2023-09-26 09:35:00|1319.2|1318|1318.6|1317.4|1319.6|1318.4|1318.6|1317.4|69
1695721200000|2023-09-26 09:40:00|1318.4|1317.2|1318.3|1317.1|1318.5|1317.3|1318.1|1316.9|48
1695721500000|2023-09-26 09:45:00|1318.2|1317|1317.8|1316.6|1318.3|1317.1|1317.6|1316.4|35
1695721800000|2023-09-26 09:50:00|1317.7|1316.5|1318|1316.8|1318.2|1317|1317.6|1316.4|20
1695722100000|2023-09-26 09:55:00|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1317.8|1316.6|28
1695722400000|2023-09-26 10:00:00|1317.9|1316.7|1319.2|1318|1319.2|1318|1317.8|1316.6|88
1695722700000|2023-09-26 10:05:00|1319.1|1317.9|1318.1|1316.9|1319.1|1317.9|1318.1|1316.9|42
1695723000000|2023-09-26 10:10:00|1317.9|1316.7|1317.5|1316.3|1317.9|1316.7|1316.6|1315.4|109
1695723300000|2023-09-26 10:15:00|1317.4|1316.2|1317.1|1315.9|1317.5|1316.3|1316.6|1315.4|20
1695723600000|2023-09-26 10:20:00|1317.2|1316|1317.2|1316|1317.5|1316.3|1317|1315.8|34
1695723900000|2023-09-26 10:25:00|1317.1|1315.9|1317.1|1315.9|1317.3|1316.1|1316.6|1315.4|62
1695724200000|2023-09-26 10:30:00|1317.2|1316|1317|1315.8|1317.3|1316.1|1316.5|1315.3|38
1695724500000|2023-09-26 10:35:00|1316.8|1315.6|1316.8|1315.6|1317.1|1315.9|1316.3|1315.1|43
1695724800000|2023-09-26 10:40:00|1316.7|1315.5|1316.5|1315.3|1316.7|1315.5|1316.2|1315|86
1695725100000|2023-09-26 10:45:00|1316.4|1315.2|1316.8|1315.6|1317|1315.8|1316|1314.8|56
1695725400000|2023-09-26 10:50:00|1316.9|1315.7|1316.8|1315.6|1317.1|1315.9|1316.6|1315.4|30
1695725700000|2023-09-26 10:55:00|1316.9|1315.7|1317.3|1316.1|1317.3|1316.1|1316.8|1315.6|35
1695726000000|2023-09-26 11:00:00|1317.2|1316|1317.1|1315.9|1317.3|1316.1|1317.1|1315.9|32
1695726300000|2023-09-26 11:05:00|1317.2|1316|1317.1|1315.9|1317.3|1316.1|1316.7|1315.5|25
1695726600000|2023-09-26 11:10:00|1317.2|1316|1317.1|1315.9|1317.3|1316.1|1316.3|1315.1|84
1695726900000|2023-09-26 11:15:00|1316.8|1315.6|1318.3|1317.1|1318.3|1317.1|1316.8|1315.6|80
1695727200000|2023-09-26 11:20:00|1318.4|1317.2|1318.8|1317.6|1319|1317.8|1318.3|1317.1|58
1695727500000|2023-09-26 11:25:00|1318.7|1317.5|1318.1|1316.9|1318.7|1317.5|1318.1|1316.9|25
1695727800000|2023-09-26 11:30:00|1318.2|1317|1318.1|1316.9|1318.4|1317.2|1317.8|1316.6|57
1695728100000|2023-09-26 11:35:00|1318|1316.8|1317.3|1316.1|1318.1|1316.9|1317.3|1316.1|95
1695728400000|2023-09-26 11:40:00|1317.6|1316.4|1317.6|1316.4|1317.8|1316.6|1316.8|1315.6|113
1695728700000|2023-09-26 11:45:00|1317.7|1316.5|1317.3|1316.1|1317.7|1316.5|1317.2|1316|28
1695729000000|2023-09-26 11:50:00|1317.4|1316.2|1315.8|1314.6|1317.4|1316.2|1315.8|1314.6|92
1695729300000|2023-09-26 11:55:00|1315.9|1314.7|1315.7|1314.5|1316.2|1315|1315.6|1314.4|88
1695729600000|2023-09-26 12:00:00|1315.6|1314.4|1314.3|1313.1|1315.9|1314.7|1314.3|1313.1|122
1695729900000|2023-09-26 12:05:00|1314.4|1313.2|1314.9|1313.7|1315|1313.8|1314.2|1313|59
1695730200000|2023-09-26 12:10:00|1314.8|1313.6|1314.3|1313.1|1314.9|1313.7|1314.2|1313|44
1695730500000|2023-09-26 12:15:00|1314.2|1313|1313.2|1312|1314.2|1313|1313.1|1311.9|580
1695730800000|2023-09-26 12:20:00|1313.3|1312.1|1312.4|1311.2|1313.7|1312.5|1312.4|1311.2|251
1695731100000|2023-09-26 12:25:00|1312.6|1311.4|1313.6|1312.4|1313.6|1312.4|1312.6|1311.4|98
1695731400000|2023-09-26 12:30:00|1313.4|1312.2|1313.6|1312.4|1313.7|1312.5|1313.3|1312.1|75
1695731700000|2023-09-26 12:35:00|1313.4|1312.2|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|31
1695732000000|2023-09-26 12:40:00|1313.6|1312.4|1314.1|1312.9|1315|1313.8|1313.4|1312.2|198
1695735000000|2023-09-26 13:30:00|1312.4|1311.2|1309.7|1308.5|1313.3|1312.1|1309.1|1307.9|2895
1695735300000|2023-09-26 13:35:00|1309.4|1308.2|1310.9|1309.7|1312.4|1311.2|1309.4|1308.2|1842
1695735600000|2023-09-26 13:40:00|1311.1|1309.9|1312.8|1311.6|1313.9|1312.7|1310.4|1309.2|919
1695735900000|2023-09-26 13:45:00|1312.9|1311.7|1309.7|1308.5|1313.2|1312|1309.1|1307.9|1968
1695736200000|2023-09-26 13:50:00|1309.6|1308.4|1308.3|1307.1|1310.5|1309.3|1308.1|1306.9|1701
1695736500000|2023-09-26 13:55:00|1308.4|1307.2|1307.9|1306.7|1309.1|1307.9|1307.4|1306.2|676
1695736800000|2023-09-26 14:00:00|1308|1306.8|1306.9|1305.7|1308.3|1307.1|1306.8|1305.6|714
1695737100000|2023-09-26 14:05:00|1306.8|1305.6|1305.8|1304.6|1307.3|1306.1|1305.5|1304.3|1162
1695737400000|2023-09-26 14:10:00|1305.7|1304.5|1305.4|1304.2|1307|1305.8|1304.6|1303.4|1061
1695737700000|2023-09-26 14:15:00|1305.3|1304.1|1304.9|1303.7|1305.3|1304.1|1303.7|1302.5|1427
1695738000000|2023-09-26 14:20:00|1305|1303.8|1306.5|1305.3|1307.5|1306.3|1305|1303.8|1170
1695738300000|2023-09-26 14:25:00|1306.4|1305.2|1306.1|1304.9|1307.5|1306.3|1305.8|1304.6|947
1695738600000|2023-09-26 14:30:00|1306.2|1305|1305|1303.8|1306.8|1305.6|1304.9|1303.7|536
1695738900000|2023-09-26 14:35:00|1305.1|1303.9|1305.4|1304.2|1306.4|1305.2|1305|1303.8|928
1695739200000|2023-09-26 14:40:00|1305.6|1304.4|1306|1304.8|1306.1|1304.9|1304.4|1303.2|1012
1695739500000|2023-09-26 14:45:00|1306.1|1304.9|1306.8|1305.6|1308.5|1307.3|1306.1|1304.9|1691
1695739800000|2023-09-26 14:50:00|1306.6|1305.4|1305.4|1304.2|1306.9|1305.7|1305.4|1304.2|749
1695740100000|2023-09-26 14:55:00|1305.3|1304.1|1307.3|1306.1|1307.8|1306.6|1305.3|1304.1|635
1695740400000|2023-09-26 15:00:00|1307.2|1306|1309|1307.8|1309.8|1308.6|1306.6|1305.4|903
1695740700000|2023-09-26 15:05:00|1309.3|1308.1|1308.9|1307.7|1309.3|1308.1|1307.6|1306.4|461
1695741000000|2023-09-26 15:10:00|1308.7|1307.5|1310|1308.8|1310.3|1309.1|1308.5|1307.3|668
1695741300000|2023-09-26 15:15:00|1309.9|1308.7|1309.7|1308.5|1310.3|1309.1|1309.3|1308.1|385
1695741600000|2023-09-26 15:20:00|1309.8|1308.6|1310.6|1309.4|1310.8|1309.6|1309.3|1308.1|1550
1695741900000|2023-09-26 15:25:00|1310.7|1309.5|1309.7|1308.5|1312.5|1311.3|1309.7|1308.5|954
1695742200000|2023-09-26 15:30:00|1309.8|1308.6|1310.4|1309.2|1310.8|1309.6|1308.8|1307.6|500
1695742500000|2023-09-26 15:35:00|1310.6|1309.4|1309.7|1308.5|1312.2|1311|1309.6|1308.4|647
1695742800000|2023-09-26 15:40:00|1309.8|1308.6|1309.5|1308.3|1309.9|1308.7|1308.3|1307.1|465
1695743100000|2023-09-26 15:45:00|1309.4|1308.2|1309.8|1308.6|1309.8|1308.6|1308.8|1307.6|297
1695743400000|2023-09-26 15:50:00|1309.7|1308.5|1308.9|1307.7|1311.6|1310.4|1308.8|1307.6|1468
1695743700000|2023-09-26 15:55:00|1309|1307.8|1310.5|1309.3|1310.5|1309.3|1308.5|1307.3|433
1695744000000|2023-09-26 16:00:00|1310.6|1309.4|1310.2|1309|1311.1|1309.9|1309.6|1308.4|600
1695744300000|2023-09-26 16:05:00|1310.3|1309.1|1309|1307.8|1310.9|1309.7|1308.4|1307.2|560
1695744600000|2023-09-26 16:10:00|1308.9|1307.7|1308|1306.8|1309.3|1308.1|1307.8|1306.6|450
1695744900000|2023-09-26 16:15:00|1308.1|1306.9|1308.1|1306.9|1308.3|1307.1|1307.5|1306.3|388
1695745200000|2023-09-26 16:20:00|1308.3|1307.1|1309.8|1308.6|1310.7|1309.5|1308|1306.8|570
1695745500000|2023-09-26 16:25:00|1309.5|1308.3|1309.5|1308.3|1310.3|1309.1|1309.1|1307.9|633
1695745800000|2023-09-26 16:30:00|1309.4|1308.2|1307.9|1306.7|1309.5|1308.3|1307.8|1306.6|298
1695746100000|2023-09-26 16:35:00|1308|1306.8|1307.3|1306.1|1308|1306.8|1307|1305.8|306
1695746400000|2023-09-26 16:40:00|1307.4|1306.2|1305.8|1304.6|1308|1306.8|1305.8|1304.6|576
1695746700000|2023-09-26 16:45:00|1305.9|1304.7|1306|1304.8|1306.3|1305.1|1305.8|1304.6|383
1695747000000|2023-09-26 16:50:00|1305.9|1304.7|1307|1305.8|1307.4|1306.2|1305.9|1304.7|503
1695747300000|2023-09-26 16:55:00|1306.9|1305.7|1307.3|1306.1|1307.8|1306.6|1306.9|1305.7|388
1695747600000|2023-09-26 17:00:00|1307.2|1306|1311|1309.8|1311|1309.8|1307.2|1306|728
1695747900000|2023-09-26 17:05:00|1311.2|1310|1312.3|1311.1|1312.3|1311.1|1310.3|1309.1|632
1695748200000|2023-09-26 17:10:00|1312.5|1311.3|1312.9|1311.7|1313.2|1312|1311.8|1310.6|508
1695748500000|2023-09-26 17:15:00|1313|1311.8|1312.8|1311.6|1313|1311.8|1312.3|1311.1|464
1695748800000|2023-09-26 17:20:00|1312.5|1311.3|1313.6|1312.4|1313.8|1312.6|1312.3|1311.1|1717
1695749100000|2023-09-26 17:25:00|1313.5|1312.3|1313.7|1312.5|1314.3|1313.1|1313.1|1311.9|720
1695749400000|2023-09-26 17:30:00|1313.8|1312.6|1312.7|1311.5|1314.1|1312.9|1312.7|1311.5|615
1695749700000|2023-09-26 17:35:00|1312.8|1311.6|1312.3|1311.1|1312.8|1311.6|1311.8|1310.6|476
1695750000000|2023-09-26 17:40:00|1312.5|1311.3|1313.9|1312.7|1314.1|1312.9|1312.2|1311|739
1695750300000|2023-09-26 17:45:00|1314|1312.8|1314.6|1313.4|1314.6|1313.4|1313.9|1312.7|761
1695750600000|2023-09-26 17:50:00|1314.7|1313.5|1313.8|1312.6|1314.9|1313.7|1313.8|1312.6|2308
1695750900000|2023-09-26 17:55:00|1313.9|1312.7|1316.5|1315.3|1316.9|1315.7|1313.9|1312.7|1464
1695751200000|2023-09-26 18:00:00|1316.4|1315.2|1316.5|1315.3|1316.8|1315.6|1314.8|1313.6|1242
1695751500000|2023-09-26 18:05:00|1316.6|1315.4|1317.1|1315.9|1317.9|1316.7|1316.3|1315.1|1473
1695751800000|2023-09-26 18:10:00|1317.2|1316|1317.1|1315.9|1317.4|1316.2|1316.5|1315.3|2831
1695752100000|2023-09-26 18:15:00|1316.9|1315.7|1318.2|1317|1318.5|1317.3|1316.8|1315.6|1357
1695772800000|2023-09-27 00:00:00|1317.2|1316|1315.8|1314.6|1318.4|1317.2|1315.3|1314.1|530
1695773100000|2023-09-27 00:05:00|1315.7|1314.5|1314.4|1313.2|1315.9|1314.7|1314.2|1313|289
1695773400000|2023-09-27 00:10:00|1314.2|1313|1315.2|1314|1315.4|1314.2|1314.2|1313|86
1695773700000|2023-09-27 00:15:00|1315|1313.8|1314.7|1313.5|1315.3|1314.1|1314.4|1313.2|88
1695774000000|2023-09-27 00:20:00|1314.6|1313.4|1314.7|1313.5|1314.8|1313.6|1314.2|1313|33
1695774300000|2023-09-27 00:25:00|1314.8|1313.6|1314.7|1313.5|1314.8|1313.6|1314.4|1313.2|27
1695774600000|2023-09-27 00:30:00|1314.5|1313.3|1313.3|1312.1|1314.5|1313.3|1313.1|1311.9|80
1695774900000|2023-09-27 00:35:00|1313.6|1312.4|1313.9|1312.7|1314|1312.8|1313.3|1312.1|54
1695775200000|2023-09-27 00:40:00|1314|1312.8|1313.9|1312.7|1314.2|1313|1313.5|1312.3|1056
1695775500000|2023-09-27 00:45:00|1314.2|1313|1313.9|1312.7|1314.4|1313.2|1313.9|1312.7|25
1695775800000|2023-09-27 00:50:00|1314|1312.8|1313.8|1312.6|1314.4|1313.2|1313.8|1312.6|38
1695776100000|2023-09-27 00:55:00|1313.9|1312.7|1313.9|1312.7|1314.3|1313.1|1313.9|1312.7|45
1695776400000|2023-09-27 01:00:00|1313.8|1312.6|1313.8|1312.6|1314.1|1312.9|1312.4|1311.2|473
1695776700000|2023-09-27 01:05:00|1313.7|1312.5|1312.2|1311|1313.7|1312.5|1312.2|1311|80
1695777000000|2023-09-27 01:10:00|1312.4|1311.2|1312.4|1311.2|1313.3|1312.1|1312.3|1311.1|76
1695777300000|2023-09-27 01:15:00|1312.3|1311.1|1313.7|1312.5|1313.7|1312.5|1312.2|1311|48
1695777600000|2023-09-27 01:20:00|1313.5|1312.3|1314.8|1313.6|1314.9|1313.7|1313|1311.8|103
1695777900000|2023-09-27 01:25:00|1314.9|1313.7|1315.3|1314.1|1315.4|1314.2|1314.9|1313.7|58
1695778200000|2023-09-27 01:30:00|1315.4|1314.2|1316.7|1315.5|1316.9|1315.7|1315.2|1314|116
1695778500000|2023-09-27 01:35:00|1316.6|1315.4|1316.4|1315.2|1316.7|1315.5|1315.8|1314.6|89
1695778800000|2023-09-27 01:40:00|1316.3|1315.1|1315.8|1314.6|1316.4|1315.2|1315.7|1314.5|48
1695779100000|2023-09-27 01:45:00|1315.7|1314.5|1315.8|1314.6|1315.9|1314.7|1315.1|1313.9|18
1695779400000|2023-09-27 01:50:00|1315.9|1314.7|1317.5|1316.3|1317.7|1316.5|1315.9|1314.7|176
1695779700000|2023-09-27 01:55:00|1317.6|1316.4|1318.7|1317.5|1318.8|1317.6|1317.4|1316.2|261
1695780000000|2023-09-27 02:00:00|1318.8|1317.6|1319|1317.8|1319.1|1317.9|1318.6|1317.4|281
1695780300000|2023-09-27 02:05:00|1318.9|1317.7|1318.6|1317.4|1319.1|1317.9|1318.4|1317.2|168
1695780600000|2023-09-27 02:10:00|1318.7|1317.5|1318.7|1317.5|1319.1|1317.9|1318.6|1317.4|542
1695780900000|2023-09-27 02:15:00|1318.6|1317.4|1317.7|1316.5|1318.6|1317.4|1317.7|1316.5|59
1695781200000|2023-09-27 02:20:00|1317.6|1316.4|1317.4|1316.2|1317.9|1316.7|1317.2|1316|49
1695781500000|2023-09-27 02:25:00|1317.3|1316.1|1317.1|1315.9|1317.5|1316.3|1317.1|1315.9|30
1695781800000|2023-09-27 02:30:00|1317|1315.8|1317.4|1316.2|1317.4|1316.2|1316.9|1315.7|27
1695782100000|2023-09-27 02:35:00|1317.2|1316|1317.5|1316.3|1317.6|1316.4|1317.2|1316|28
1695782400000|2023-09-27 02:40:00|1317.6|1316.4|1317.4|1316.2|1317.6|1316.4|1317.1|1315.9|37
1695782700000|2023-09-27 02:45:00|1317.2|1316|1317.1|1315.9|1317.2|1316|1317.1|1315.9|74
1695783000000|2023-09-27 02:50:00|1317.2|1316|1318.1|1316.9|1318.1|1316.9|1317.1|1315.9|139
1695783300000|2023-09-27 02:55:00|1318.4|1317.2|1318.7|1317.5|1319|1317.8|1318.2|1317|143
1695783600000|2023-09-27 03:00:00|1318.5|1317.3|1317.7|1316.5|1318.7|1317.5|1317.5|1316.3|43
1695783900000|2023-09-27 03:05:00|1317.6|1316.4|1318|1316.8|1318.1|1316.9|1317.3|1316.1|78
1695784200000|2023-09-27 03:10:00|1317.9|1316.7|1318|1316.8|1318.2|1317|1317.7|1316.5|9
1695784500000|2023-09-27 03:15:00|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.6|1316.4|5
1695784800000|2023-09-27 03:20:00|1317.9|1316.7|1318.2|1317|1318.4|1317.2|1317.9|1316.7|19
1695785100000|2023-09-27 03:25:00|1318.3|1317.1|1318.5|1317.3|1318.7|1317.5|1318.3|1317.1|10
1695785400000|2023-09-27 03:30:00|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|5
1695785700000|2023-09-27 03:35:00|1318.2|1317|1318.2|1317|1318.3|1317.1|1318|1316.8|49
1695786000000|2023-09-27 03:40:00|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|6
1695786300000|2023-09-27 03:45:00|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|1
1695786600000|2023-09-27 03:50:00|1318.3|1317.1|1317.8|1316.6|1318.3|1317.1|1317.8|1316.6|25
1695786900000|2023-09-27 03:55:00|1317.9|1316.7|1317.6|1316.4|1317.9|1316.7|1317.6|1316.4|12
1695787200000|2023-09-27 04:00:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|7
1695787500000|2023-09-27 04:05:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|8
1695787800000|2023-09-27 04:10:00|1317.8|1316.6|1317.6|1316.4|1317.9|1316.7|1317.5|1316.3|24
1695788100000|2023-09-27 04:15:00|1317.5|1316.3|1317.5|1316.3|1317.7|1316.5|1317.4|1316.2|7
1695788400000|2023-09-27 04:20:00|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.4|1316.2|5
1695788700000|2023-09-27 04:25:00|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|20
1695789000000|2023-09-27 04:30:00|1317.2|1316|1317.8|1316.6|1318.1|1316.9|1317|1315.8|31
1695789300000|2023-09-27 04:35:00|1317.7|1316.5|1317.7|1316.5|1317.8|1316.6|1317.5|1316.3|6
1695789600000|2023-09-27 04:40:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.5|1316.3|25
1695789900000|2023-09-27 04:45:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|7
1695790200000|2023-09-27 04:50:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|15
1695790500000|2023-09-27 04:55:00|1317.8|1316.6|1318.4|1317.2|1318.4|1317.2|1317.8|1316.6|44
1695790800000|2023-09-27 05:00:00|1318.3|1317.1|1318.2|1317|1318.4|1317.2|1318.2|1317|25
1695791100000|2023-09-27 05:05:00|1318.1|1316.9|1318.5|1317.3|1318.5|1317.3|1318|1316.8|147
1695791400000|2023-09-27 05:10:00|1318.4|1317.2|1318.3|1317.1|1318.5|1317.3|1317.9|1316.7|41
1695791700000|2023-09-27 05:15:00|1318.1|1316.9|1318.2|1317|1318.4|1317.2|1317.8|1316.6|82
1695792000000|2023-09-27 05:20:00|1318.3|1317.1|1317.8|1316.6|1318.3|1317.1|1317.6|1316.4|17
1695792300000|2023-09-27 05:25:00|1317.9|1316.7|1317.9|1316.7|1318.1|1316.9|1317.8|1316.6|532
1695792600000|2023-09-27 05:30:00|1318.1|1316.9|1317.7|1316.5|1318.4|1317.2|1317.4|1316.2|120
1695792900000|2023-09-27 05:35:00|1317.6|1316.4|1318.4|1317.2|1318.4|1317.2|1317.5|1316.3|78
1695793200000|2023-09-27 05:40:00|1318.6|1317.4|1318.7|1317.5|1319.1|1317.9|1318.4|1317.2|134
1695793500000|2023-09-27 05:45:00|1318.5|1317.3|1319.4|1318.2|1319.9|1318.7|1318.1|1316.9|212
1695793800000|2023-09-27 05:50:00|1319.3|1318.1|1320.2|1319|1320.2|1319|1319.3|1318.1|252
1695794100000|2023-09-27 05:55:00|1320.3|1319.1|1320.7|1319.5|1320.7|1319.5|1319.9|1318.7|307
1695794400000|2023-09-27 06:00:00|1320.4|1319.2|1320.7|1319.5|1320.9|1319.7|1320|1318.8|378
1695794700000|2023-09-27 06:05:00|1320.8|1319.6|1321.4|1320.2|1321.4|1320.2|1320.2|1319|176
1695795000000|2023-09-27 06:10:00|1321.3|1320.1|1320.5|1319.3|1321.3|1320.1|1320.5|1319.3|93
1695795300000|2023-09-27 06:15:00|1320.4|1319.2|1319.7|1318.5|1320.4|1319.2|1319.7|1318.5|34
1695795600000|2023-09-27 06:20:00|1319.6|1318.4|1319.8|1318.6|1320.2|1319|1319.5|1318.3|48
1695795900000|2023-09-27 06:25:00|1319.7|1318.5|1320.7|1319.5|1320.8|1319.6|1319.7|1318.5|47
1695796200000|2023-09-27 06:30:00|1320.5|1319.3|1321.3|1320.1|1321.3|1320.1|1320.5|1319.3|105
1695796500000|2023-09-27 06:35:00|1321.2|1320|1321.5|1320.3|1321.9|1320.7|1321.2|1320|170
1695796800000|2023-09-27 06:40:00|1321.4|1320.2|1323|1321.8|1323|1321.8|1321.4|1320.2|175
1695797100000|2023-09-27 06:45:00|1323.2|1322|1322.8|1321.6|1323.2|1322|1322.6|1321.4|57
1695797400000|2023-09-27 06:50:00|1323|1321.8|1324.2|1323|1324.5|1323.3|1322.7|1321.5|238
1695797700000|2023-09-27 06:55:00|1324.3|1323.1|1324.6|1323.4|1325.3|1324.1|1324.2|1323|199
1695798000000|2023-09-27 07:00:00|1324.5|1323.3|1322.7|1321.5|1324.5|1323.3|1322.2|1321|172
1695798300000|2023-09-27 07:05:00|1322.6|1321.4|1323.4|1322.2|1323.4|1322.2|1322.5|1321.3|364
1695798600000|2023-09-27 07:10:00|1323.2|1322|1323.5|1322.3|1323.8|1322.6|1322.7|1321.5|79
1695798900000|2023-09-27 07:15:00|1323.6|1322.4|1324.1|1322.9|1324.2|1323|1323.4|1322.2|71
1695799200000|2023-09-27 07:20:00|1324|1322.8|1324.2|1323|1324.4|1323.2|1323.7|1322.5|88
1695799500000|2023-09-27 07:25:00|1324.7|1323.5|1325.1|1323.9|1326.2|1325|1324.6|1323.4|304
1695799800000|2023-09-27 07:30:00|1325|1323.8|1325.1|1323.9|1325.6|1324.4|1324.6|1323.4|98
1695800100000|2023-09-27 07:35:00|1325.4|1324.2|1324.5|1323.3|1325.6|1324.4|1324.2|1323|146
1695800400000|2023-09-27 07:40:00|1324.8|1323.6|1324.6|1323.4|1325|1323.8|1324.3|1323.1|26
1695800700000|2023-09-27 07:45:00|1324.7|1323.5|1324.6|1323.4|1325|1323.8|1324.4|1323.2|11
1695801000000|2023-09-27 07:50:00|1324.7|1323.5|1324.9|1323.7|1325.1|1323.9|1324.6|1323.4|53
1695801300000|2023-09-27 07:55:00|1324.8|1323.6|1324.8|1323.6|1325.8|1324.6|1324.7|1323.5|144
1695801600000|2023-09-27 08:00:00|1324.7|1323.5|1325.5|1324.3|1325.8|1324.6|1324.7|1323.5|43
1695801900000|2023-09-27 08:05:00|1325.6|1324.4|1327.2|1326|1327.2|1326|1325.5|1324.3|137
1695802200000|2023-09-27 08:10:00|1327.3|1326.1|1327.4|1326.2|1327.7|1326.5|1327.2|1326|128
1695802500000|2023-09-27 08:15:00|1327.5|1326.3|1326.8|1325.6|1327.5|1326.3|1326.5|1325.3|75
1695802800000|2023-09-27 08:20:00|1326.7|1325.5|1326.9|1325.7|1327.3|1326.1|1326.7|1325.5|93
1695803100000|2023-09-27 08:25:00|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.4|1325.2|138
1695803400000|2023-09-27 08:30:00|1326.5|1325.3|1326.5|1325.3|1326.9|1325.7|1326|1324.8|73
1695803700000|2023-09-27 08:35:00|1326.4|1325.2|1325.7|1324.5|1326.7|1325.5|1325.6|1324.4|74
1695804000000|2023-09-27 08:40:00|1325.6|1324.4|1325.3|1324.1|1326.4|1325.2|1325|1323.8|56
1695804300000|2023-09-27 08:45:00|1325.2|1324|1326.6|1325.4|1326.9|1325.7|1325.2|1324|97
1695804600000|2023-09-27 08:50:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326|1324.8|20
1695804900000|2023-09-27 08:55:00|1326.4|1325.2|1326.7|1325.5|1327|1325.8|1326.4|1325.2|16
1695805200000|2023-09-27 09:00:00|1326.6|1325.4|1325.9|1324.7|1326.6|1325.4|1325.7|1324.5|96
1695805500000|2023-09-27 09:05:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|47
1695805800000|2023-09-27 09:10:00|1325.7|1324.5|1326.4|1325.2|1326.6|1325.4|1325.7|1324.5|67
1695806100000|2023-09-27 09:15:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|72
1695806400000|2023-09-27 09:20:00|1326.3|1325.1|1326.1|1324.9|1326.4|1325.2|1325.8|1324.6|36
1695806700000|2023-09-27 09:25:00|1326|1324.8|1325.6|1324.4|1326.3|1325.1|1325.6|1324.4|48
1695807000000|2023-09-27 09:30:00|1325.9|1324.7|1325.9|1324.7|1326.1|1324.9|1325.6|1324.4|58
1695807300000|2023-09-27 09:35:00|1325.8|1324.6|1324.7|1323.5|1325.8|1324.6|1324.6|1323.4|79
1695807600000|2023-09-27 09:40:00|1324.5|1323.3|1324.5|1323.3|1324.8|1323.6|1324.4|1323.2|21
1695807900000|2023-09-27 09:45:00|1324.4|1323.2|1324.8|1323.6|1324.9|1323.7|1324.3|1323.1|87
1695808200000|2023-09-27 09:50:00|1324.6|1323.4|1323.8|1322.6|1325|1323.8|1323.7|1322.5|114
1695808500000|2023-09-27 09:55:00|1323.7|1322.5|1324|1322.8|1324|1322.8|1323.5|1322.3|51
1695808800000|2023-09-27 10:00:00|1324.2|1323|1324|1322.8|1324.4|1323.2|1323.8|1322.6|76
1695809100000|2023-09-27 10:05:00|1324.2|1323|1324|1322.8|1324.4|1323.2|1323.9|1322.7|51
1695809400000|2023-09-27 10:10:00|1324.1|1322.9|1324.5|1323.3|1324.9|1323.7|1324.1|1322.9|67
1695809700000|2023-09-27 10:15:00|1324.6|1323.4|1325.1|1323.9|1325.1|1323.9|1324.5|1323.3|18
1695810000000|2023-09-27 10:20:00|1325|1323.8|1325|1323.8|1325.3|1324.1|1324.8|1323.6|41
1695810300000|2023-09-27 10:25:00|1325.1|1323.9|1325|1323.8|1325.3|1324.1|1325|1323.8|5
1695810600000|2023-09-27 10:30:00|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325|1323.8|60
1695810900000|2023-09-27 10:35:00|1325.5|1324.3|1324.7|1323.5|1325.6|1324.4|1324.5|1323.3|83
1695811200000|2023-09-27 10:40:00|1324.5|1323.3|1324.5|1323.3|1324.7|1323.5|1324.2|1323|86
1695811500000|2023-09-27 10:45:00|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.2|1323|35
1695811800000|2023-09-27 10:50:00|1324.3|1323.1|1324.3|1323.1|1324.8|1323.6|1324.3|1323.1|47
1695812100000|2023-09-27 10:55:00|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.3|1323.1|14
1695812400000|2023-09-27 11:00:00|1324.8|1323.6|1325|1323.8|1325.1|1323.9|1324.3|1323.1|64
1695812700000|2023-09-27 11:05:00|1324.9|1323.7|1325|1323.8|1325.1|1323.9|1324.7|1323.5|13
1695813000000|2023-09-27 11:10:00|1325.1|1323.9|1324.9|1323.7|1325.3|1324.1|1324.4|1323.2|94
1695813300000|2023-09-27 11:15:00|1324.8|1323.6|1324.1|1322.9|1324.8|1323.6|1324|1322.8|45
1695813600000|2023-09-27 11:20:00|1324|1322.8|1323.1|1321.9|1324.1|1322.9|1322.9|1321.7|97
1695813900000|2023-09-27 11:25:00|1322.9|1321.7|1323.9|1322.7|1323.9|1322.7|1322.8|1321.6|93
1695814200000|2023-09-27 11:30:00|1323.8|1322.6|1323.4|1322.2|1323.9|1322.7|1323|1321.8|85
1695814500000|2023-09-27 11:35:00|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323|1321.8|22
1695814800000|2023-09-27 11:40:00|1323.2|1322|1323.6|1322.4|1323.6|1322.4|1322.5|1321.3|351
1695815100000|2023-09-27 11:45:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.4|1322.2|77
1695815400000|2023-09-27 11:50:00|1323.4|1322.2|1323.1|1321.9|1323.6|1322.4|1323|1321.8|48
1695815700000|2023-09-27 11:55:00|1323|1321.8|1322.6|1321.4|1323.4|1322.2|1322.6|1321.4|45
1695816000000|2023-09-27 12:00:00|1322.8|1321.6|1323.1|1321.9|1323.9|1322.7|1322.6|1321.4|72
1695816300000|2023-09-27 12:05:00|1323.2|1322|1322.7|1321.5|1323.3|1322.1|1322.6|1321.4|58
1695816600000|2023-09-27 12:10:00|1323|1321.8|1322.4|1321.2|1323.1|1321.9|1322.3|1321.1|97
1695816900000|2023-09-27 12:15:00|1322.5|1321.3|1321.9|1320.7|1322.6|1321.4|1321.9|1320.7|104
1695817200000|2023-09-27 12:20:00|1321.6|1320.4|1321.9|1320.7|1322.1|1320.9|1321.5|1320.3|477
1695817500000|2023-09-27 12:25:00|1321.8|1320.6|1321|1319.8|1322|1320.8|1320.9|1319.7|195
1695817800000|2023-09-27 12:30:00|1320.9|1319.7|1321.8|1320.6|1322.1|1320.9|1320.8|1319.6|101
1695818100000|2023-09-27 12:35:00|1322|1320.8|1320.9|1319.7|1322|1320.8|1320.7|1319.5|121
1695818400000|2023-09-27 12:40:00|1321|1319.8|1321.1|1319.9|1321.2|1320|1320.6|1319.4|104
1695821400000|2023-09-27 13:30:00|1322|1320.8|1323.5|1322.3|1323.5|1322.3|1321|1319.8|2912
1695821700000|2023-09-27 13:35:00|1323.4|1322.2|1323.9|1322.7|1324.8|1323.6|1322.3|1321.1|2402
1695822000000|2023-09-27 13:40:00|1324|1322.8|1326.3|1325.1|1326.4|1325.2|1323.9|1322.7|1474
1695822300000|2023-09-27 13:45:00|1326.2|1325|1325.4|1324.2|1326.5|1325.3|1325.3|1324.1|783
1695822600000|2023-09-27 13:50:00|1325.5|1324.3|1324.4|1323.2|1325.8|1324.6|1323.9|1322.7|760
1695822900000|2023-09-27 13:55:00|1324.5|1323.3|1323.7|1322.5|1325.6|1324.4|1323.5|1322.3|2042
1695823200000|2023-09-27 14:00:00|1323.6|1322.4|1325|1323.8|1325.3|1324.1|1323.5|1322.3|1116
1695823500000|2023-09-27 14:05:00|1325.1|1323.9|1325.7|1324.5|1326|1324.8|1324.3|1323.1|747
1695823800000|2023-09-27 14:10:00|1325.6|1324.4|1325.7|1324.5|1325.8|1324.6|1324.9|1323.7|1225
1695824100000|2023-09-27 14:15:00|1325.8|1324.6|1325.8|1324.6|1326.4|1325.2|1325.2|1324|939
1695824400000|2023-09-27 14:20:00|1325.9|1324.7|1327|1325.8|1327.2|1326|1325.9|1324.7|1205
1695824700000|2023-09-27 14:25:00|1327.1|1325.9|1332|1330.8|1332|1330.8|1327|1325.8|2195
1695825000000|2023-09-27 14:30:00|1331.8|1330.6|1330.6|1329.4|1331.9|1330.7|1329.3|1328.1|1242
1695825300000|2023-09-27 14:35:00|1330.7|1329.5|1331|1329.8|1331.4|1330.2|1329.7|1328.5|837
1695825600000|2023-09-27 14:40:00|1330.9|1329.7|1330.8|1329.6|1331.6|1330.4|1330|1328.8|1020
1695825900000|2023-09-27 14:45:00|1330.9|1329.7|1329.9|1328.7|1331.2|1330|1329.8|1328.6|1028
1695826200000|2023-09-27 14:50:00|1330|1328.8|1329.3|1328.1|1330.4|1329.2|1329.3|1328.1|772
1695826500000|2023-09-27 14:55:00|1329.1|1327.9|1327|1325.8|1329.2|1328|1326.7|1325.5|1022
1695826800000|2023-09-27 15:00:00|1327.2|1326|1327|1325.8|1327.9|1326.7|1326.7|1325.5|1208
1695827100000|2023-09-27 15:05:00|1327.1|1325.9|1327.4|1326.2|1327.5|1326.3|1326.3|1325.1|968
1695827400000|2023-09-27 15:10:00|1327.5|1326.3|1327.9|1326.7|1329.2|1328|1327.4|1326.2|705
1695827700000|2023-09-27 15:15:00|1328|1326.8|1328.5|1327.3|1329.2|1328|1326.8|1325.6|953
1695828000000|2023-09-27 15:20:00|1328.4|1327.2|1326.2|1325|1328.4|1327.2|1325.4|1324.2|739
1695828300000|2023-09-27 15:25:00|1326.3|1325.1|1325.6|1324.4|1326.3|1325.1|1325.2|1324|610
1695828600000|2023-09-27 15:30:00|1325.7|1324.5|1326|1324.8|1326.3|1325.1|1325.2|1324|554
1695828900000|2023-09-27 15:35:00|1325.8|1324.6|1324.3|1323.1|1326.2|1325|1323.8|1322.6|1481
1695829200000|2023-09-27 15:40:00|1324.2|1323|1321.3|1320.1|1324.3|1323.1|1321.2|1320|1172
1695829500000|2023-09-27 15:45:00|1321.4|1320.2|1321.6|1320.4|1321.8|1320.6|1320.6|1319.4|689
1695829800000|2023-09-27 15:50:00|1321.5|1320.3|1320.1|1318.9|1321.9|1320.7|1320.1|1318.9|1391
1695830100000|2023-09-27 15:55:00|1320.3|1319.1|1320|1318.8|1321.9|1320.7|1319.9|1318.7|1676
1695830400000|2023-09-27 16:00:00|1319.9|1318.7|1319.6|1318.4|1320.7|1319.5|1319.5|1318.3|521
1695830700000|2023-09-27 16:05:00|1319.5|1318.3|1317.9|1316.7|1320.2|1319|1317.9|1316.7|1484
1695831000000|2023-09-27 16:10:00|1318.1|1316.9|1317.9|1316.7|1319.2|1318|1317.7|1316.5|1783
1695831300000|2023-09-27 16:15:00|1318|1316.8|1318.6|1317.4|1318.9|1317.7|1317.6|1316.4|776
1695831600000|2023-09-27 16:20:00|1318.5|1317.3|1318.8|1317.6|1319.8|1318.6|1318.2|1317|646
1695831900000|2023-09-27 16:25:00|1318.7|1317.5|1319.9|1318.7|1319.9|1318.7|1318.7|1317.5|352
1695832200000|2023-09-27 16:30:00|1320.2|1319|1319.6|1318.4|1320.2|1319|1319.2|1318|649
1695832500000|2023-09-27 16:35:00|1319.7|1318.5|1319.7|1318.5|1319.9|1318.7|1319|1317.8|453
1695832800000|2023-09-27 16:40:00|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1318.9|1317.7|335
1695833100000|2023-09-27 16:45:00|1320|1318.8|1319.4|1318.2|1320|1318.8|1318.9|1317.7|634
1695833400000|2023-09-27 16:50:00|1319.5|1318.3|1319.2|1318|1320.2|1319|1318.9|1317.7|623
1695833700000|2023-09-27 16:55:00|1319.3|1318.1|1317.2|1316|1319.3|1318.1|1316.9|1315.7|596
1695834000000|2023-09-27 17:00:00|1317.3|1316.1|1316|1314.8|1317.3|1316.1|1315.9|1314.7|818
1695834300000|2023-09-27 17:05:00|1316.1|1314.9|1317.9|1316.7|1318.2|1317|1315.9|1314.7|590
1695834600000|2023-09-27 17:10:00|1317.7|1316.5|1317.8|1316.6|1318.7|1317.5|1317.2|1316|900
1695834900000|2023-09-27 17:15:00|1317.9|1316.7|1317.4|1316.2|1318.4|1317.2|1317.4|1316.2|366
1695835200000|2023-09-27 17:20:00|1317.6|1316.4|1316.9|1315.7|1317.7|1316.5|1316.9|1315.7|461
1695835500000|2023-09-27 17:25:00|1316.8|1315.6|1317|1315.8|1317.2|1316|1316.4|1315.2|343
1695835800000|2023-09-27 17:30:00|1317.2|1316|1318.3|1317.1|1318.8|1317.6|1316.9|1315.7|703
1695836100000|2023-09-27 17:35:00|1318.1|1316.9|1318.9|1317.7|1319.4|1318.2|1318|1316.8|454
1695836400000|2023-09-27 17:40:00|1319|1317.8|1319.8|1318.6|1320|1318.8|1318.6|1317.4|1528
1695836700000|2023-09-27 17:45:00|1319.9|1318.7|1319.4|1318.2|1319.9|1318.7|1319.1|1317.9|339
1695837000000|2023-09-27 17:50:00|1319.3|1318.1|1318.8|1317.6|1319.5|1318.3|1318.6|1317.4|578
1695837300000|2023-09-27 17:55:00|1318.9|1317.7|1318.9|1317.7|1319.1|1317.9|1318.4|1317.2|536
1695837600000|2023-09-27 18:00:00|1318.8|1317.6|1318.6|1317.4|1319.4|1318.2|1318.2|1317|694
1695837900000|2023-09-27 18:05:00|1318.5|1317.3|1319.5|1318.3|1319.7|1318.5|1318.5|1317.3|571
1695838200000|2023-09-27 18:10:00|1319.6|1318.4|1318.6|1317.4|1319.7|1318.5|1318.4|1317.2|2293
1695838500000|2023-09-27 18:15:00|1318.5|1317.3|1318.4|1317.2|1318.7|1317.5|1317.7|1316.5|2108
1695859200000|2023-09-28 00:00:00|1317.6|1316.4|1318.6|1317.4|1318.8|1317.6|1317.1|1315.9|752
1695859500000|2023-09-28 00:05:00|1318.7|1317.5|1317.8|1316.6|1318.9|1317.7|1317.1|1315.9|266
1695859800000|2023-09-28 00:10:00|1317.7|1316.5|1318.2|1317|1318.3|1317.1|1317.1|1315.9|177
1695860100000|2023-09-28 00:15:00|1318.3|1317.1|1317.6|1316.4|1318.5|1317.3|1317.5|1316.3|157
1695860400000|2023-09-28 00:20:00|1317.9|1316.7|1318|1316.8|1318.2|1317|1317.9|1316.7|204
1695860700000|2023-09-28 00:25:00|1317.9|1316.7|1318.4|1317.2|1318.4|1317.2|1317.8|1316.6|42
1695861000000|2023-09-28 00:30:00|1318.2|1317|1318.3|1317.1|1318.6|1317.4|1318.1|1316.9|43
1695861300000|2023-09-28 00:35:00|1318.4|1317.2|1317.9|1316.7|1318.4|1317.2|1317.9|1316.7|61
1695861600000|2023-09-28 00:40:00|1318|1316.8|1318.2|1317|1318.3|1317.1|1318|1316.8|24
1695861900000|2023-09-28 00:45:00|1318.3|1317.1|1318.4|1317.2|1318.9|1317.7|1318.2|1317|101
1695862200000|2023-09-28 00:50:00|1318.5|1317.3|1318.6|1317.4|1318.6|1317.4|1318.4|1317.2|53
1695862500000|2023-09-28 00:55:00|1318.5|1317.3|1318.7|1317.5|1318.9|1317.7|1318.5|1317.3|63
1695862800000|2023-09-28 01:00:00|1318.6|1317.4|1319.1|1317.9|1319.2|1318|1317.8|1316.6|410
1695863100000|2023-09-28 01:05:00|1319|1317.8|1319.9|1318.7|1320.2|1319|1319|1317.8|301
1695863400000|2023-09-28 01:10:00|1320|1318.8|1320.1|1318.9|1320.7|1319.5|1319.6|1318.4|215
1695863700000|2023-09-28 01:15:00|1319.9|1318.7|1319.6|1318.4|1320|1318.8|1319.1|1317.9|253
1695864000000|2023-09-28 01:20:00|1319.5|1318.3|1320.4|1319.2|1320.6|1319.4|1319.4|1318.2|101
1695864300000|2023-09-28 01:25:00|1320.3|1319.1|1321.1|1319.9|1321.2|1320|1320.1|1318.9|114
1695864600000|2023-09-28 01:30:00|1321.2|1320|1321.1|1319.9|1321.5|1320.3|1320.9|1319.7|46
1695864900000|2023-09-28 01:35:00|1321|1319.8|1321.7|1320.5|1322.5|1321.3|1320.6|1319.4|128
1695865200000|2023-09-28 01:40:00|1321.6|1320.4|1321.5|1320.3|1321.9|1320.7|1321.4|1320.2|119
1695865500000|2023-09-28 01:45:00|1321.2|1320|1320.6|1319.4|1321.2|1320|1320.5|1319.3|61
1695865800000|2023-09-28 01:50:00|1320.7|1319.5|1319.2|1318|1320.7|1319.5|1319.2|1318|110
1695866100000|2023-09-28 01:55:00|1319.1|1317.9|1318.9|1317.7|1319.3|1318.1|1318.9|1317.7|79
1695866400000|2023-09-28 02:00:00|1318.8|1317.6|1317.9|1316.7|1318.9|1317.7|1317.5|1316.3|83
1695866700000|2023-09-28 02:05:00|1317.7|1316.5|1317.6|1316.4|1318.2|1317|1317.4|1316.2|79
1695867000000|2023-09-28 02:10:00|1317.5|1316.3|1318|1316.8|1318|1316.8|1317.3|1316.1|129
1695867300000|2023-09-28 02:15:00|1317.9|1316.7|1317.6|1316.4|1318|1316.8|1317.6|1316.4|23
1695867600000|2023-09-28 02:20:00|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.6|1316.4|19
1695867900000|2023-09-28 02:25:00|1318.1|1316.9|1318|1316.8|1318.2|1317|1318|1316.8|174
1695868200000|2023-09-28 02:30:00|1318.1|1316.9|1318.5|1317.3|1318.5|1317.3|1317.7|1316.5|71
1695868500000|2023-09-28 02:35:00|1318.3|1317.1|1318.9|1317.7|1319|1317.8|1318|1316.8|103
1695868800000|2023-09-28 02:40:00|1318.7|1317.5|1319|1317.8|1319.2|1318|1318.5|1317.3|75
1695869100000|2023-09-28 02:45:00|1319.1|1317.9|1319.2|1318|1319.2|1318|1319|1317.8|14
1695869400000|2023-09-28 02:50:00|1319|1317.8|1319|1317.8|1319.2|1318|1319|1317.8|137
1695869700000|2023-09-28 02:55:00|1319.2|1318|1318.5|1317.3|1319.2|1318|1318.1|1316.9|51
1695870000000|2023-09-28 03:00:00|1318.3|1317.1|1318.4|1317.2|1318.5|1317.3|1317.9|1316.7|197
1695870300000|2023-09-28 03:05:00|1318.5|1317.3|1318.6|1317.4|1318.7|1317.5|1318.4|1317.2|79
1695870600000|2023-09-28 03:10:00|1318.5|1317.3|1318.4|1317.2|1318.6|1317.4|1318.2|1317|94
1695870900000|2023-09-28 03:15:00|1318.2|1317|1319.2|1318|1319.2|1318|1318.2|1317|239
1695871200000|2023-09-28 03:20:00|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|9
1695871500000|2023-09-28 03:25:00|1319|1317.8|1319.6|1318.4|1319.7|1318.5|1319|1317.8|202
1695871800000|2023-09-28 03:30:00|1319.4|1318.2|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|8
1695872100000|2023-09-28 03:35:00|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|15
1695872400000|2023-09-28 03:40:00|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|26
1695872700000|2023-09-28 03:45:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|18
1695873000000|2023-09-28 03:50:00|1319.9|1318.7|1320.1|1318.9|1320.3|1319.1|1319.9|1318.7|18
1695873300000|2023-09-28 03:55:00|||||||||5
1695873600000|2023-09-28 04:00:00|1319.9|1318.7|1320.3|1319.1|1320.4|1319.2|1319.9|1318.7|15
1695873900000|2023-09-28 04:05:00|1320.2|1319|1319.7|1318.5|1320.2|1319|1319.7|1318.5|18
1695874200000|2023-09-28 04:10:00|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|14
1695874500000|2023-09-28 04:15:00|||||||||12
1695874800000|2023-09-28 04:20:00|1320.1|1318.9|1319.7|1318.5|1320.1|1318.9|1319.7|1318.5|13
1695875100000|2023-09-28 04:25:00|1319.8|1318.6|1319.6|1318.4|1319.8|1318.6|1319.4|1318.2|65
1695875400000|2023-09-28 04:30:00|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.6|1318.4|2
1695875700000|2023-09-28 04:35:00|1319.8|1318.6|1320.1|1318.9|1320.1|1318.9|1319.8|1318.6|9
1695876000000|2023-09-28 04:40:00|||||||||33
1695876300000|2023-09-28 04:45:00|1320|1318.8|1320.1|1318.9|1320.2|1319|1320|1318.8|6
1695876600000|2023-09-28 04:50:00|1320.2|1319|1320.4|1319.2|1320.5|1319.3|1320.2|1319|29
1695876900000|2023-09-28 04:55:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|7
1695877200000|2023-09-28 05:00:00|1320.5|1319.3|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|12
1695877500000|2023-09-28 05:05:00|1320.7|1319.5|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|17
1695877800000|2023-09-28 05:10:00|1320.4|1319.2|1319.5|1318.3|1320.4|1319.2|1319.2|1318|71
1695878100000|2023-09-28 05:15:00|1319.6|1318.4|1320.1|1318.9|1320.3|1319.1|1319.6|1318.4|17
1695878400000|2023-09-28 05:20:00|1320.2|1319|1320.3|1319.1|1320.5|1319.3|1320|1318.8|33
1695878700000|2023-09-28 05:25:00|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320|1318.8|3
1695879000000|2023-09-28 05:30:00|1320.4|1319.2|1320.1|1318.9|1320.9|1319.7|1320.1|1318.9|109
1695879300000|2023-09-28 05:35:00|1320.3|1319.1|1320.4|1319.2|1320.6|1319.4|1319.9|1318.7|86
1695879600000|2023-09-28 05:40:00|1320.2|1319|1320.1|1318.9|1320.6|1319.4|1320.1|1318.9|45
1695879900000|2023-09-28 05:45:00|1320|1318.8|1319.6|1318.4|1320.4|1319.2|1319.5|1318.3|29
1695880200000|2023-09-28 05:50:00|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.4|1318.2|13
1695880500000|2023-09-28 05:55:00|1319.5|1318.3|1319.2|1318|1319.5|1318.3|1319.1|1317.9|43
1695880800000|2023-09-28 06:00:00|1319.3|1318.1|1318.8|1317.6|1319.9|1318.7|1318.6|1317.4|41
1695881100000|2023-09-28 06:05:00|1318.5|1317.3|1318.1|1316.9|1318.9|1317.7|1318.1|1316.9|42
1695881400000|2023-09-28 06:10:00|1318.2|1317|1318.5|1317.3|1318.6|1317.4|1318.1|1316.9|99
1695881700000|2023-09-28 06:15:00|1318.3|1317.1|1318|1316.8|1318.4|1317.2|1317.6|1316.4|136
1695882000000|2023-09-28 06:20:00|1318.1|1316.9|1318.3|1317.1|1318.4|1317.2|1318|1316.8|19
1695882300000|2023-09-28 06:25:00|1318.4|1317.2|1318.6|1317.4|1319|1317.8|1318.4|1317.2|57
1695882600000|2023-09-28 06:30:00|1318.5|1317.3|1319.4|1318.2|1319.6|1318.4|1318.2|1317|119
1695882900000|2023-09-28 06:35:00|1319.5|1318.3|1319.5|1318.3|1319.6|1318.4|1319.2|1318|33
1695883200000|2023-09-28 06:40:00|1319.4|1318.2|1319.6|1318.4|1319.9|1318.7|1319.1|1317.9|109
1695883500000|2023-09-28 06:45:00|1319.5|1318.3|1319.1|1317.9|1319.7|1318.5|1319|1317.8|77
1695883800000|2023-09-28 06:50:00|1319.2|1318|1318.7|1317.5|1319.2|1318|1318.5|1317.3|48
1695884100000|2023-09-28 06:55:00|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1317.6|1316.4|289
1695884400000|2023-09-28 07:00:00|1318.4|1317.2|1318.6|1317.4|1318.6|1317.4|1318|1316.8|46
1695884700000|2023-09-28 07:05:00|1318.5|1317.3|1317.7|1316.5|1318.5|1317.3|1317.5|1316.3|58
1695885000000|2023-09-28 07:10:00|1317.5|1316.3|1317.3|1316.1|1317.6|1316.4|1317.2|1316|40
1695885300000|2023-09-28 07:15:00|1317.2|1316|1317.2|1316|1317.7|1316.5|1317.2|1316|81
1695885600000|2023-09-28 07:20:00|1317.1|1315.9|1316.7|1315.5|1317.3|1316.1|1316.7|1315.5|153
1695885900000|2023-09-28 07:25:00|1316.6|1315.4|1316.2|1315|1316.6|1315.4|1316.2|1315|42
1695886200000|2023-09-28 07:30:00|1316.3|1315.1|1316.5|1315.3|1316.5|1315.3|1316.2|1315|33
1695886500000|2023-09-28 07:35:00|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|12
1695886800000|2023-09-28 07:40:00|1316.8|1315.6|1317.1|1315.9|1317.5|1316.3|1316.7|1315.5|48
1695887100000|2023-09-28 07:45:00|1317|1315.8|1316.5|1315.3|1317|1315.8|1316|1314.8|220
1695887400000|2023-09-28 07:50:00|1316.6|1315.4|1316.5|1315.3|1316.9|1315.7|1316.5|1315.3|17
1695887700000|2023-09-28 07:55:00|1316.6|1315.4|1315.7|1314.5|1316.6|1315.4|1315.7|1314.5|51
1695888000000|2023-09-28 08:00:00|1315.8|1314.6|1314.7|1313.5|1316|1314.8|1314.4|1313.2|137
1695888300000|2023-09-28 08:05:00|1314.6|1313.4|1314.5|1313.3|1314.8|1313.6|1314.2|1313|191
1695888600000|2023-09-28 08:10:00|1314.3|1313.1|1315.2|1314|1315.5|1314.3|1314.2|1313|386
1695888900000|2023-09-28 08:15:00|1315|1313.8|1314.7|1313.5|1315|1313.8|1314.5|1313.3|99
1695889200000|2023-09-28 08:20:00|1314.6|1313.4|1314.6|1313.4|1315|1313.8|1314.6|1313.4|50
1695889500000|2023-09-28 08:25:00|1314.7|1313.5|1314.2|1313|1314.7|1313.5|1314.2|1313|43
1695889800000|2023-09-28 08:30:00|1314.3|1313.1|1313.2|1312|1314.5|1313.3|1313.2|1312|725
1695890100000|2023-09-28 08:35:00|1313.4|1312.2|1312.8|1311.6|1313.9|1312.7|1312.5|1311.3|280
1695890400000|2023-09-28 08:40:00|1312.9|1311.7|1313.6|1312.4|1313.7|1312.5|1312.7|1311.5|191
1695890700000|2023-09-28 08:45:00|1313.4|1312.2|1313.6|1312.4|1313.8|1312.6|1312.9|1311.7|89
1695891000000|2023-09-28 08:50:00|1313.5|1312.3|1315.3|1314.1|1315.6|1314.4|1313.4|1312.2|235
1695891300000|2023-09-28 08:55:00|1315.2|1314|1313.9|1312.7|1315.3|1314.1|1313.9|1312.7|142
1695891600000|2023-09-28 09:00:00|1314.1|1312.9|1313.6|1312.4|1314.2|1313|1313.4|1312.2|56
1695891900000|2023-09-28 09:05:00|1313.5|1312.3|1312.5|1311.3|1313.7|1312.5|1312.3|1311.1|69
1695892200000|2023-09-28 09:10:00|1312.6|1311.4|1312.9|1311.7|1313.2|1312|1312.3|1311.1|82
1695892500000|2023-09-28 09:15:00|1312.7|1311.5|1312.7|1311.5|1312.8|1311.6|1312.4|1311.2|12
1695892800000|2023-09-28 09:20:00|1312.8|1311.6|1312.8|1311.6|1313.1|1311.9|1312.7|1311.5|39
1695893100000|2023-09-28 09:25:00|1312.9|1311.7|1312.3|1311.1|1313.1|1311.9|1312.3|1311.1|130
1695893400000|2023-09-28 09:30:00|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1312.3|1311.1|17
1695893700000|2023-09-28 09:35:00|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|28
1695894000000|2023-09-28 09:40:00|1312.6|1311.4|1313.1|1311.9|1313.4|1312.2|1312.6|1311.4|70
1695894300000|2023-09-28 09:45:00|1313.2|1312|1312.8|1311.6|1313.3|1312.1|1312.8|1311.6|37
1695894600000|2023-09-28 09:50:00|1312.9|1311.7|1313.1|1311.9|1313.3|1312.1|1312.8|1311.6|57
1695894900000|2023-09-28 09:55:00|1313|1311.8|1313.4|1312.2|1313.4|1312.2|1313|1311.8|13
1695895200000|2023-09-28 10:00:00|1313.3|1312.1|1313.6|1312.4|1313.6|1312.4|1313.2|1312|34
1695895500000|2023-09-28 10:05:00|1313.3|1312.1|1312.8|1311.6|1313.4|1312.2|1312.3|1311.1|50
1695895800000|2023-09-28 10:10:00|1312.9|1311.7|1312.3|1311.1|1312.9|1311.7|1312.3|1311.1|56
1695896100000|2023-09-28 10:15:00|1312.5|1311.3|1311.7|1310.5|1312.5|1311.3|1311.7|1310.5|156
1695896400000|2023-09-28 10:20:00|1311.4|1310.2|1311.8|1310.6|1311.8|1310.6|1311.3|1310.1|45
1695896700000|2023-09-28 10:25:00|1311.6|1310.4|1311.2|1310|1311.6|1310.4|1311.1|1309.9|43
1695897000000|2023-09-28 10:30:00|1311.3|1310.1|1311.4|1310.2|1311.6|1310.4|1310.7|1309.5|127
1695897300000|2023-09-28 10:35:00|1311.6|1310.4|1311.3|1310.1|1311.6|1310.4|1311.3|1310.1|32
1695897600000|2023-09-28 10:40:00|1310.9|1309.7|1310.8|1309.6|1311.7|1310.5|1310.7|1309.5|104
1695897900000|2023-09-28 10:45:00|1310.7|1309.5|1310.2|1309|1310.8|1309.6|1310.1|1308.9|67
1695898200000|2023-09-28 10:50:00|1310.3|1309.1|1310.4|1309.2|1310.9|1309.7|1310.3|1309.1|34
1695898500000|2023-09-28 10:55:00|1310.6|1309.4|1310.6|1309.4|1310.7|1309.5|1310.1|1308.9|18
1695898800000|2023-09-28 11:00:00|1310.5|1309.3|1310.4|1309.2|1310.7|1309.5|1310.3|1309.1|26
1695899100000|2023-09-28 11:05:00|1310.3|1309.1|1310.1|1308.9|1310.3|1309.1|1309.8|1308.6|74
1695899400000|2023-09-28 11:10:00|1310|1308.8|1309.8|1308.6|1310.4|1309.2|1309.7|1308.5|56
1695899700000|2023-09-28 11:15:00|1309.9|1308.7|1309.1|1307.9|1309.9|1308.7|1309.1|1307.9|87
1695900000000|2023-09-28 11:20:00|1309|1307.8|1309.8|1308.6|1309.8|1308.6|1309|1307.8|49
1695900300000|2023-09-28 11:25:00|1309.7|1308.5|1310.2|1309|1310.8|1309.6|1309.7|1308.5|198
1695900600000|2023-09-28 11:30:00|1310.1|1308.9|1310|1308.8|1310.3|1309.1|1309.8|1308.6|75
1695900900000|2023-09-28 11:35:00|1310.1|1308.9|1308.8|1307.6|1310.1|1308.9|1308.3|1307.1|148
1695901200000|2023-09-28 11:40:00|1308.7|1307.5|1308.9|1307.7|1309.1|1307.9|1308.4|1307.2|112
1695901500000|2023-09-28 11:45:00|1308.8|1307.6|1308.5|1307.3|1309.2|1308|1308.3|1307.1|166
1695901800000|2023-09-28 11:50:00|1308.4|1307.2|1308.2|1307|1308.5|1307.3|1308.2|1307|118
1695902100000|2023-09-28 11:55:00|1308.4|1307.2|1309.3|1308.1|1309.3|1308.1|1307.8|1306.6|228
1695902400000|2023-09-28 12:00:00|1309.4|1308.2|1309.9|1308.7|1309.9|1308.7|1309.1|1307.9|179
1695902700000|2023-09-28 12:05:00|1309.8|1308.6|1310.3|1309.1|1310.6|1309.4|1309.7|1308.5|162
1695903000000|2023-09-28 12:10:00|1310.2|1309|1309.7|1308.5|1311|1309.8|1309.7|1308.5|186
1695903300000|2023-09-28 12:15:00|1309.9|1308.7|1308.7|1307.5|1309.9|1308.7|1308.7|1307.5|181
1695903600000|2023-09-28 12:20:00|1308.8|1307.6|1308.1|1306.9|1308.8|1307.6|1307.8|1306.6|248
1695903900000|2023-09-28 12:25:00|1308.3|1307.1|1308.6|1307.4|1309.1|1307.9|1308|1306.8|109
1695904200000|2023-09-28 12:30:00|1308.8|1307.6|1310.8|1309.6|1310.9|1309.7|1308.6|1307.4|222
1695904500000|2023-09-28 12:35:00|1310.9|1309.7|1310|1308.8|1311.3|1310.1|1309.9|1308.7|274
1695904800000|2023-09-28 12:40:00|1309.9|1308.7|1310.1|1308.9|1310.6|1309.4|1309.7|1308.5|154
1695907800000|2023-09-28 13:30:00|1310|1308.8|1303.8|1302.6|1310|1308.8|1303.1|1301.9|7035
1695908100000|2023-09-28 13:35:00|1303.9|1302.7|1307.1|1305.9|1307.6|1306.4|1303.4|1302.2|2427
1695908400000|2023-09-28 13:40:00|1307|1305.8|1308.4|1307.2|1308.9|1307.7|1306.4|1305.2|1004
1695908700000|2023-09-28 13:45:00|1308.3|1307.1|1309.2|1308|1309.8|1308.6|1308.1|1306.9|2733
1695909000000|2023-09-28 13:50:00|1309.1|1307.9|1310.6|1309.4|1311|1309.8|1308.2|1307|944
1695909300000|2023-09-28 13:55:00|1310.4|1309.2|1307.7|1306.5|1311.6|1310.4|1307.7|1306.5|1497
1695909600000|2023-09-28 14:00:00|1307.8|1306.6|1307.9|1306.7|1309.1|1307.9|1306.9|1305.7|986
1695909900000|2023-09-28 14:05:00|1307.7|1306.5|1308.7|1307.5|1308.9|1307.7|1306.1|1304.9|671
1695910200000|2023-09-28 14:10:00|1308.6|1307.4|1309|1307.8|1309.9|1308.7|1307.7|1306.5|1789
1695910500000|2023-09-28 14:15:00|1308.8|1307.6|1309.6|1308.4|1309.9|1308.7|1307.8|1306.6|1146
1695910800000|2023-09-28 14:20:00|1309.7|1308.5|1307.9|1306.7|1310.3|1309.1|1307.1|1305.9|1389
1695911100000|2023-09-28 14:25:00|1307.8|1306.6|1306.8|1305.6|1308|1306.8|1306|1304.8|1222
1695911400000|2023-09-28 14:30:00|1306.9|1305.7|1307.3|1306.1|1307.7|1306.5|1305.5|1304.3|1636
1695911700000|2023-09-28 14:35:00|1307.5|1306.3|1308.1|1306.9|1308.6|1307.4|1306.4|1305.2|795
1695912000000|2023-09-28 14:40:00|1308|1306.8|1308.2|1307|1308.5|1307.3|1306.5|1305.3|422
1695912300000|2023-09-28 14:45:00|1308.3|1307.1|1308.7|1307.5|1309.2|1308|1307.5|1306.3|588
1695912600000|2023-09-28 14:50:00|1308.6|1307.4|1308.1|1306.9|1308.7|1307.5|1307.7|1306.5|337
1695912900000|2023-09-28 14:55:00|1308.2|1307|1309.3|1308.1|1309.5|1308.3|1306.9|1305.7|594
1695913200000|2023-09-28 15:00:00|1309.1|1307.9|1310.9|1309.7|1311|1309.8|1308.8|1307.6|852
1695913500000|2023-09-28 15:05:00|1310.8|1309.6|1312.3|1311.1|1312.4|1311.2|1310.7|1309.5|793
1695913800000|2023-09-28 15:10:00|1312.4|1311.2|1311.3|1310.1|1313.1|1311.9|1311.1|1309.9|678
1695914100000|2023-09-28 15:15:00|1311.4|1310.2|1312.8|1311.6|1313|1311.8|1311.3|1310.1|823
1695914400000|2023-09-28 15:20:00|1312.9|1311.7|1313.2|1312|1313.5|1312.3|1312.2|1311|494
1695914700000|2023-09-28 15:25:00|1313.1|1311.9|1314.2|1313|1314.9|1313.7|1313.1|1311.9|2586
1695915000000|2023-09-28 15:30:00|1314.1|1312.9|1313.8|1312.6|1314.6|1313.4|1313.4|1312.2|739
1695915300000|2023-09-28 15:35:00|1313.7|1312.5|1312.4|1311.2|1314.1|1312.9|1312.4|1311.2|509
1695915600000|2023-09-28 15:40:00|1312.6|1311.4|1313.4|1312.2|1314.9|1313.7|1312.2|1311|756
1695915900000|2023-09-28 15:45:00|1313.7|1312.5|1311.2|1310|1313.9|1312.7|1310.8|1309.6|634
1695916200000|2023-09-28 15:50:00|1311.3|1310.1|1311.9|1310.7|1312.1|1310.9|1310.2|1309|444
1695916500000|2023-09-28 15:55:00|1311.6|1310.4|1312|1310.8|1312.5|1311.3|1311.6|1310.4|391
1695916800000|2023-09-28 16:00:00|1311.9|1310.7|1313.2|1312|1313.4|1312.2|1311.9|1310.7|483
1695917100000|2023-09-28 16:05:00|1313.1|1311.9|1315.2|1314|1315.4|1314.2|1313.1|1311.9|714
1695917400000|2023-09-28 16:10:00|1315.1|1313.9|1314.9|1313.7|1315.7|1314.5|1314.4|1313.2|1520
1695917700000|2023-09-28 16:15:00|1315|1313.8|1316.4|1315.2|1316.5|1315.3|1315|1313.8|651
1695918000000|2023-09-28 16:20:00|1316.5|1315.3|1316.6|1315.4|1316.9|1315.7|1315.6|1314.4|334
1695918300000|2023-09-28 16:25:00|1316.9|1315.7|1317.4|1316.2|1318.4|1317.2|1316.6|1315.4|754
1695918600000|2023-09-28 16:30:00|1317.2|1316|1316.6|1315.4|1317.6|1316.4|1316.6|1315.4|474
1695918900000|2023-09-28 16:35:00|1316.7|1315.5|1315.3|1314.1|1316.9|1315.7|1315.1|1313.9|725
1695919200000|2023-09-28 16:40:00|1315.4|1314.2|1317.3|1316.1|1318.2|1317|1315|1313.8|1826
1695919500000|2023-09-28 16:45:00|1317.4|1316.2|1316.5|1315.3|1317.8|1316.6|1316.3|1315.1|1001
1695919800000|2023-09-28 16:50:00|1316.6|1315.4|1314.8|1313.6|1316.7|1315.5|1314.8|1313.6|488
1695920100000|2023-09-28 16:55:00|1314.9|1313.7|1316.2|1315|1316.2|1315|1314.4|1313.2|493
1695920400000|2023-09-28 17:00:00|1316|1314.8|1315.5|1314.3|1316.2|1315|1314.9|1313.7|371
1695920700000|2023-09-28 17:05:00|1315.7|1314.5|1315.3|1314.1|1316.7|1315.5|1315.3|1314.1|622
1695921000000|2023-09-28 17:10:00|1315.4|1314.2|1315|1313.8|1315.8|1314.6|1314.8|1313.6|403
1695921300000|2023-09-28 17:15:00|1315.1|1313.9|1314.4|1313.2|1315.1|1313.9|1313.7|1312.5|623
1695921600000|2023-09-28 17:20:00|1314.5|1313.3|1313.7|1312.5|1314.9|1313.7|1313.6|1312.4|329
1695921900000|2023-09-28 17:25:00|1313.8|1312.6|1313.1|1311.9|1313.8|1312.6|1312.9|1311.7|684
1695922200000|2023-09-28 17:30:00|1313.7|1312.5|1313.5|1312.3|1313.7|1312.5|1312.8|1311.6|665
1695922500000|2023-09-28 17:35:00|1313.7|1312.5|1313.5|1312.3|1314.4|1313.2|1313.5|1312.3|631
1695922800000|2023-09-28 17:40:00|1313.4|1312.2|1312.8|1311.6|1313.4|1312.2|1312.7|1311.5|369
1695923100000|2023-09-28 17:45:00|1312.7|1311.5|1313.5|1312.3|1313.9|1312.7|1312.6|1311.4|433
1695923400000|2023-09-28 17:50:00|1313.7|1312.5|1312.9|1311.7|1313.9|1312.7|1312.9|1311.7|556
1695923700000|2023-09-28 17:55:00|1313|1311.8|1314|1312.8|1314|1312.8|1312.7|1311.5|510
1695924000000|2023-09-28 18:00:00|1313.9|1312.7|1314.1|1312.9|1315.5|1314.3|1313.9|1312.7|1251
1695924300000|2023-09-28 18:05:00|1314|1312.8|1314|1312.8|1314.2|1313|1313.5|1312.3|937
1695924600000|2023-09-28 18:10:00|1314.1|1312.9|1315.8|1314.6|1315.8|1314.6|1314.1|1312.9|2218
1695924900000|2023-09-28 18:15:00|1315.6|1314.4|1316.7|1315.5|1317.2|1316|1315.3|1314.1|1575
1695945600000|2023-09-29 00:00:00|1315.5|1314.3|1316.8|1315.6|1317.5|1316.3|1315.3|1314.1|391
1695945900000|2023-09-29 00:05:00|1317|1315.8|1317.4|1316.2|1317.6|1316.4|1317|1315.8|146
1695946200000|2023-09-29 00:10:00|1317.3|1316.1|1317.2|1316|1317.4|1316.2|1317.1|1315.9|58
1695946500000|2023-09-29 00:15:00|1317.3|1316.1|1317.4|1316.2|1317.6|1316.4|1317.2|1316|18
1695946800000|2023-09-29 00:20:00|1317.3|1316.1|1317.6|1316.4|1317.8|1316.6|1317.3|1316.1|64
1695947100000|2023-09-29 00:25:00|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|34
1695947400000|2023-09-29 00:30:00|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|54
1695947700000|2023-09-29 00:35:00|1317.3|1316.1|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|69
1695948000000|2023-09-29 00:40:00|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|14
1695948300000|2023-09-29 00:45:00|||||||||7
1695948600000|2023-09-29 00:50:00|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.3|1316.1|41
1695948900000|2023-09-29 00:55:00|1317.3|1316.1|1317.5|1316.3|1317.7|1316.5|1317.3|1316.1|21
1695949200000|2023-09-29 01:00:00|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|19
1695949500000|2023-09-29 01:05:00|1317.5|1316.3|1317.3|1316.1|1317.5|1316.3|1317.3|1316.1|4
1695949800000|2023-09-29 01:10:00|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|17
1695950100000|2023-09-29 01:15:00|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|18
1695950400000|2023-09-29 01:20:00|||||||||5
1695950700000|2023-09-29 01:25:00|1317.3|1316.1|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|1
1695951000000|2023-09-29 01:30:00|1317.1|1315.9|1317.2|1316|1317.4|1316.2|1317.1|1315.9|50
1695951300000|2023-09-29 01:35:00|1317.4|1316.2|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|49
1695951600000|2023-09-29 01:40:00|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.2|1316|76
1695951900000|2023-09-29 01:45:00|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.1|1315.9|24
1695952200000|2023-09-29 01:50:00|||||||||2
1695952500000|2023-09-29 01:55:00|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|35
1695952800000|2023-09-29 02:00:00|1317.8|1316.6|1317.9|1316.7|1318.3|1317.1|1317.8|1316.6|54
1695953100000|2023-09-29 02:05:00|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|13
1695953400000|2023-09-29 02:10:00|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|7
1695953700000|2023-09-29 02:15:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|21
1695954000000|2023-09-29 02:20:00|1318.3|1317.1|1318|1316.8|1318.3|1317.1|1317.9|1316.7|70
1695954300000|2023-09-29 02:25:00|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1317.8|1316.6|210
1695954600000|2023-09-29 02:30:00|1318|1316.8|1318.2|1317|1318.4|1317.2|1318|1316.8|40
1695954900000|2023-09-29 02:35:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.9|1316.7|8
1695955200000|2023-09-29 02:40:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318|1316.8|12
1695955500000|2023-09-29 02:45:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|4
1695955800000|2023-09-29 02:50:00|1318.1|1316.9|1317.7|1316.5|1318.1|1316.9|1317.7|1316.5|13
1695956100000|2023-09-29 02:55:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|10
1695956400000|2023-09-29 03:00:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|12
1695956700000|2023-09-29 03:05:00|1317.6|1316.4|1317.4|1316.2|1317.8|1316.6|1317.3|1316.1|55
1695957000000|2023-09-29 03:10:00|1317.5|1316.3|1317.4|1316.2|1317.6|1316.4|1317.3|1316.1|25
1695957300000|2023-09-29 03:15:00|1317.3|1316.1|1317.3|1316.1|1317.5|1316.3|1317.2|1316|77
1695957600000|2023-09-29 03:20:00|1317.4|1316.2|1317.6|1316.4|1317.7|1316.5|1317.4|1316.2|17
1695957900000|2023-09-29 03:25:00|1317.7|1316.5|1317.7|1316.5|1317.8|1316.6|1317.6|1316.4|20
1695958200000|2023-09-29 03:30:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|3
1695958500000|2023-09-29 03:35:00|1317.9|1316.7|1318.3|1317.1|1318.3|1317.1|1317.9|1316.7|6
1695958800000|2023-09-29 03:40:00|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|34
1695959100000|2023-09-29 03:45:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|4
1695959400000|2023-09-29 03:50:00|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|4
1695959700000|2023-09-29 03:55:00|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.1|1316.9|6
1695960000000|2023-09-29 04:00:00|1318.1|1316.9|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|36
1695960300000|2023-09-29 04:05:00|1318.8|1317.6|1318.6|1317.4|1318.8|1317.6|1318.6|1317.4|80
1695960600000|2023-09-29 04:10:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|6
1695960900000|2023-09-29 04:15:00|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|12
1695961200000|2023-09-29 04:20:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|12
1695961500000|2023-09-29 04:25:00|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|4
1695961800000|2023-09-29 04:30:00|1318.4|1317.2|1318.4|1317.2|1318.5|1317.3|1317.9|1316.7|34
1695962100000|2023-09-29 04:35:00|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|16
1695962400000|2023-09-29 04:40:00|1318.6|1317.4|1318.2|1317|1318.7|1317.5|1318.2|1317|9
1695962700000|2023-09-29 04:45:00|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|9
1695963000000|2023-09-29 04:50:00|1318.4|1317.2|1318.6|1317.4|1318.7|1317.5|1318.2|1317|37
1695963300000|2023-09-29 04:55:00|1318.5|1317.3|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|26
1695963600000|2023-09-29 05:00:00|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1
1695963900000|2023-09-29 05:05:00|1318.4|1317.2|1318.5|1317.3|1318.5|1317.3|1318.2|1317|48
1695964200000|2023-09-29 05:10:00|1318.7|1317.5|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|62
1695964500000|2023-09-29 05:15:00|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.2|1317|41
1695964800000|2023-09-29 05:20:00|1318.5|1317.3|1318.2|1317|1318.7|1317.5|1318.2|1317|22
1695965100000|2023-09-29 05:25:00|1318.3|1317.1|1318|1316.8|1318.3|1317.1|1318|1316.8|20
1695965400000|2023-09-29 05:30:00|1317.8|1316.6|1317.5|1316.3|1317.8|1316.6|1317.5|1316.3|13
1695965700000|2023-09-29 05:35:00|1317.4|1316.2|1317.3|1316.1|1317.6|1316.4|1317.3|1316.1|85
1695966000000|2023-09-29 05:40:00|1317.6|1316.4|1317.3|1316.1|1317.6|1316.4|1317.3|1316.1|29
1695966300000|2023-09-29 05:45:00|1317.5|1316.3|1317.5|1316.3|1317.6|1316.4|1317.3|1316.1|17
1695966600000|2023-09-29 05:50:00|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.5|1316.3|10
1695966900000|2023-09-29 05:55:00|1317.6|1316.4|1317.5|1316.3|1317.8|1316.6|1317.5|1316.3|12
1695967200000|2023-09-29 06:00:00|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.5|1316.3|9
1695967500000|2023-09-29 06:05:00|1318|1316.8|1318.3|1317.1|1318.3|1317.1|1318|1316.8|89
1695967800000|2023-09-29 06:10:00|1318.1|1316.9|1317.9|1316.7|1318.3|1317.1|1317.9|1316.7|28
1695968100000|2023-09-29 06:15:00|1318|1316.8|1318.8|1317.6|1318.8|1317.6|1318|1316.8|24
1695968400000|2023-09-29 06:20:00|1318.6|1317.4|1318.6|1317.4|1318.7|1317.5|1318.4|1317.2|27
1695968700000|2023-09-29 06:25:00|1318.9|1317.7|1319.4|1318.2|1319.4|1318.2|1318.7|1317.5|24
1695969000000|2023-09-29 06:30:00|1319.3|1318.1|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|33
1695969300000|2023-09-29 06:35:00|1319.5|1318.3|1319.6|1318.4|1319.9|1318.7|1319.4|1318.2|99
1695969600000|2023-09-29 06:40:00|1319.5|1318.3|1319.5|1318.3|1319.7|1318.5|1319.1|1317.9|82
1695969900000|2023-09-29 06:45:00|1319.4|1318.2|1318.9|1317.7|1319.4|1318.2|1318.8|1317.6|65
1695970200000|2023-09-29 06:50:00|1319|1317.8|1318.7|1317.5|1319|1317.8|1318.6|1317.4|30
1695970500000|2023-09-29 06:55:00|1318.6|1317.4|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|20
1695970800000|2023-09-29 07:00:00|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1317.6|1316.4|81
1695971100000|2023-09-29 07:05:00|1318.3|1317.1|1317.5|1316.3|1318.4|1317.2|1317.3|1316.1|214
1695971400000|2023-09-29 07:10:00|1317.6|1316.4|1318.5|1317.3|1318.5|1317.3|1317.5|1316.3|45
1695971700000|2023-09-29 07:15:00|1318.4|1317.2|1318.6|1317.4|1318.8|1317.6|1318.3|1317.1|21
1695972000000|2023-09-29 07:20:00|1318.8|1317.6|1319.4|1318.2|1319.5|1318.3|1318.6|1317.4|49
1695972300000|2023-09-29 07:25:00|1319.3|1318.1|1319.1|1317.9|1319.7|1318.5|1319|1317.8|82
1695972600000|2023-09-29 07:30:00|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319|1317.8|16
1695972900000|2023-09-29 07:35:00|1319.3|1318.1|1320.3|1319.1|1320.4|1319.2|1319.3|1318.1|27
1695973200000|2023-09-29 07:40:00|1320.4|1319.2|1319.6|1318.4|1320.4|1319.2|1319.6|1318.4|22
1695973500000|2023-09-29 07:45:00|1319.5|1318.3|1319.3|1318.1|1319.6|1318.4|1319|1317.8|51
1695973800000|2023-09-29 07:50:00|1319.4|1318.2|1319.1|1317.9|1319.5|1318.3|1319|1317.8|12
1695974100000|2023-09-29 07:55:00|1319.2|1318|1319|1317.8|1319.4|1318.2|1318.6|1317.4|36
1695974400000|2023-09-29 08:00:00|1318.9|1317.7|1318.9|1317.7|1319.8|1318.6|1318.9|1317.7|91
1695974700000|2023-09-29 08:05:00|1319.1|1317.9|1319.6|1318.4|1319.6|1318.4|1318.9|1317.7|28
1695975000000|2023-09-29 08:10:00|1319.5|1318.3|1318.6|1317.4|1319.9|1318.7|1318.5|1317.3|98
1695975300000|2023-09-29 08:15:00|1318.7|1317.5|1318.3|1317.1|1319.1|1317.9|1317.9|1316.7|112
1695975600000|2023-09-29 08:20:00|1318.4|1317.2|1318.8|1317.6|1319|1317.8|1318.3|1317.1|40
1695975900000|2023-09-29 08:25:00|1318.7|1317.5|1319|1317.8|1319.2|1318|1318.5|1317.3|4
1695976200000|2023-09-29 08:30:00|1318.9|1317.7|1318.4|1317.2|1319.1|1317.9|1318.4|1317.2|36
1695976500000|2023-09-29 08:35:00|1318.5|1317.3|1319|1317.8|1319.1|1317.9|1317.5|1316.3|69
1695976800000|2023-09-29 08:40:00|1319.2|1318|1319.5|1318.3|1319.6|1318.4|1319.2|1318|6
1695977100000|2023-09-29 08:45:00|1319.6|1318.4|1319.6|1318.4|1319.8|1318.6|1319.3|1318.1|21
1695977400000|2023-09-29 08:50:00|1319.5|1318.3|1319.3|1318.1|1319.6|1318.4|1319|1317.8|15
1695977700000|2023-09-29 08:55:00|1319.2|1318|1318.9|1317.7|1319.3|1318.1|1318.8|1317.6|12
1695978000000|2023-09-29 09:00:00|1318.8|1317.6|1319|1317.8|1319|1317.8|1318.5|1317.3|18
1695978300000|2023-09-29 09:05:00|1319.1|1317.9|1318.6|1317.4|1319.2|1318|1318.5|1317.3|17
1695978600000|2023-09-29 09:10:00|1318.5|1317.3|1319|1317.8|1319.3|1318.1|1318.3|1317.1|31
1695978900000|2023-09-29 09:15:00|1319.1|1317.9|1319.1|1317.9|1319.3|1318.1|1318.9|1317.7|8
1695979200000|2023-09-29 09:20:00|1319|1317.8|1319|1317.8|1319|1317.8|1318.4|1317.2|25
1695979500000|2023-09-29 09:25:00|1318.9|1317.7|1319.3|1318.1|1319.5|1318.3|1318.9|1317.7|5
1695979800000|2023-09-29 09:30:00|1319.2|1318|1318.4|1317.2|1319.3|1318.1|1317.9|1316.7|100
1695980100000|2023-09-29 09:35:00|1318.5|1317.3|1319.3|1318.1|1319.5|1318.3|1318.5|1317.3|17
1695980400000|2023-09-29 09:40:00|1319.2|1318|1318.8|1317.6|1319.3|1318.1|1318.7|1317.5|45
1695980700000|2023-09-29 09:45:00|1318.9|1317.7|1317.9|1316.7|1318.9|1317.7|1317.7|1316.5|60
1695981000000|2023-09-29 09:50:00|1318|1316.8|1318.5|1317.3|1318.8|1317.6|1317.8|1316.6|25
1695981300000|2023-09-29 09:55:00|1318.6|1317.4|1318.6|1317.4|1318.9|1317.7|1318.3|1317.1|23
1695981600000|2023-09-29 10:00:00|1318.5|1317.3|1317.5|1316.3|1318.7|1317.5|1317.5|1316.3|19
1695981900000|2023-09-29 10:05:00|1317.6|1316.4|1317.5|1316.3|1317.8|1316.6|1317.2|1316|117
1695982200000|2023-09-29 10:10:00|1317.6|1316.4|1318.3|1317.1|1318.3|1317.1|1317.6|1316.4|19
1695982500000|2023-09-29 10:15:00|1318.4|1317.2|1318.5|1317.3|1318.6|1317.4|1318|1316.8|31
1695982800000|2023-09-29 10:20:00|1318.3|1317.1|1318.1|1316.9|1318.6|1317.4|1317.8|1316.6|65
1695983100000|2023-09-29 10:25:00|1318|1316.8|1318|1316.8|1318.1|1316.9|1317.8|1316.6|15
1695983400000|2023-09-29 10:30:00|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1317.9|1316.7|61
1695983700000|2023-09-29 10:35:00|1318|1316.8|1318.3|1317.1|1319|1317.8|1318|1316.8|37
1695984000000|2023-09-29 10:40:00|1318.4|1317.2|1317.9|1316.7|1318.4|1317.2|1317.8|1316.6|38
1695984300000|2023-09-29 10:45:00|1317.8|1316.6|1318.4|1317.2|1318.5|1317.3|1317.8|1316.6|38
1695984600000|2023-09-29 10:50:00|1318.5|1317.3|1318|1316.8|1318.5|1317.3|1317.6|1316.4|22
1695984900000|2023-09-29 10:55:00|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.5|1316.3|23
1695985200000|2023-09-29 11:00:00|1317.9|1316.7|1317.5|1316.3|1318|1316.8|1316.5|1315.3|46
1695985500000|2023-09-29 11:05:00|1317.4|1316.2|1317.9|1316.7|1317.9|1316.7|1317.3|1316.1|41
1695985800000|2023-09-29 11:10:00|1318|1316.8|1317.1|1315.9|1318|1316.8|1316.9|1315.7|39
1695986100000|2023-09-29 11:15:00|1317.2|1316|1317.5|1316.3|1317.6|1316.4|1316.3|1315.1|118
1695986400000|2023-09-29 11:20:00|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317|1315.8|30
1695986700000|2023-09-29 11:25:00|1317.3|1316.1|1316.8|1315.6|1317.3|1316.1|1316.5|1315.3|42
1695987000000|2023-09-29 11:30:00|1316.6|1315.4|1316.1|1314.9|1316.7|1315.5|1316.1|1314.9|100
1695987300000|2023-09-29 11:35:00|1316.2|1315|1315.6|1314.4|1316.2|1315|1315.1|1313.9|65
1695987600000|2023-09-29 11:40:00|1315.7|1314.5|1316|1314.8|1316|1314.8|1315.5|1314.3|50
1695987900000|2023-09-29 11:45:00|1315.9|1314.7|1315.7|1314.5|1316.2|1315|1315.4|1314.2|68
1695988200000|2023-09-29 11:50:00|1315.6|1314.4|1315.5|1314.3|1316|1314.8|1315.3|1314.1|71
1695988500000|2023-09-29 11:55:00|1315.6|1314.4|1315.5|1314.3|1316.1|1314.9|1315.2|1314|113
1695988800000|2023-09-29 12:00:00|1315.4|1314.2|1315.7|1314.5|1316|1314.8|1315.2|1314|171
1695989100000|2023-09-29 12:05:00|1315.6|1314.4|1315.6|1314.4|1315.7|1314.5|1314.6|1313.4|118
1695989400000|2023-09-29 12:10:00|1315.5|1314.3|1315.8|1314.6|1315.8|1314.6|1315.1|1313.9|107
1695989700000|2023-09-29 12:15:00|1316|1314.8|1316|1314.8|1316.7|1315.5|1315.2|1314|177
1695990000000|2023-09-29 12:20:00|1315.8|1314.6|1316.2|1315|1316.5|1315.3|1315.7|1314.5|136
1695990300000|2023-09-29 12:25:00|1316.3|1315.1|1316.1|1314.9|1316.4|1315.2|1315.7|1314.5|73
1695990600000|2023-09-29 12:30:00|1316|1314.8|1316|1314.8|1317.5|1316.3|1315.7|1314.5|182
1695990900000|2023-09-29 12:35:00|1316.1|1314.9|1315.2|1314|1316.7|1315.5|1315.2|1314|345
1695991200000|2023-09-29 12:40:00|1315.1|1313.9|1315|1313.8|1315.6|1314.4|1314.5|1313.3|151
1695994200000|2023-09-29 13:30:00|1313.7|1312.5|1313.2|1312|1315.6|1314.4|1311.6|1310.4|3106
1695994500000|2023-09-29 13:35:00|1312.9|1311.7|1315.1|1313.9|1315.1|1313.9|1311.4|1310.2|1406
1695994800000|2023-09-29 13:40:00|1315|1313.8|1314.6|1313.4|1315.1|1313.9|1313.4|1312.2|824
1695995100000|2023-09-29 13:45:00|1314.5|1313.3|1315|1313.8|1315.6|1314.4|1313.5|1312.3|1039
1695995400000|2023-09-29 13:50:00|1315.1|1313.9|1317.6|1316.4|1317.7|1316.5|1314.4|1313.2|607
1695995700000|2023-09-29 13:55:00|1317.4|1316.2|1316.9|1315.7|1317.6|1316.4|1315.7|1314.5|546
1695996000000|2023-09-29 14:00:00|1316.8|1315.6|1317.4|1316.2|1318.3|1317.1|1316.1|1314.9|843
1695996300000|2023-09-29 14:05:00|1317.5|1316.3|1317.7|1316.5|1317.7|1316.5|1316.2|1315|509
1695996600000|2023-09-29 14:10:00|1317.5|1316.3|1317.4|1316.2|1317.8|1316.6|1315.7|1314.5|638
1695996900000|2023-09-29 14:15:00|1317.3|1316.1|1315.7|1314.5|1317.5|1316.3|1314.8|1313.6|804
1695997200000|2023-09-29 14:20:00|1315.8|1314.6|1314.4|1313.2|1316.2|1315|1314|1312.8|795
1695997500000|2023-09-29 14:25:00|1314.5|1313.3|1313.5|1312.3|1315.9|1314.7|1313.5|1312.3|848
1695997800000|2023-09-29 14:30:00|1313.7|1312.5|1313.5|1312.3|1313.9|1312.7|1312.4|1311.2|747
1695998100000|2023-09-29 14:35:00|1313.3|1312.1|1311.9|1310.7|1313.3|1312.1|1310.8|1309.6|758
1695998400000|2023-09-29 14:40:00|1312|1310.8|1313.7|1312.5|1313.7|1312.5|1311|1309.8|863
1695998700000|2023-09-29 14:45:00|1313.6|1312.4|1312.9|1311.7|1314.3|1313.1|1312.3|1311.1|901
1695999000000|2023-09-29 14:50:00|1313|1311.8|1311.3|1310.1|1313|1311.8|1310.6|1309.4|618
1695999300000|2023-09-29 14:55:00|1311.1|1309.9|1309.9|1308.7|1311.3|1310.1|1309.3|1308.1|792
1695999600000|2023-09-29 15:00:00|1309.8|1308.6|1308.8|1307.6|1310.1|1308.9|1308.5|1307.3|617
1695999900000|2023-09-29 15:05:00|1308.9|1307.7|1308.1|1306.9|1310.3|1309.1|1307.8|1306.6|704
1696000200000|2023-09-29 15:10:00|1308.2|1307|1309.2|1308|1310.3|1309.1|1308.1|1306.9|632
1696000500000|2023-09-29 15:15:00|1309|1307.8|1309.3|1308.1|1309.8|1308.6|1308.3|1307.1|489
1696000800000|2023-09-29 15:20:00|1309.4|1308.2|1310.5|1309.3|1310.8|1309.6|1309.3|1308.1|1477
1696001100000|2023-09-29 15:25:00|1310.6|1309.4|1308|1306.8|1311.1|1309.9|1308|1306.8|788
1696001400000|2023-09-29 15:30:00|1308.1|1306.9|1308.4|1307.2|1309|1307.8|1307.8|1306.6|720
1696001700000|2023-09-29 15:35:00|1308.5|1307.3|1307.7|1306.5|1308.5|1307.3|1307.2|1306|491
1696002000000|2023-09-29 15:40:00|1307.5|1306.3|1308.5|1307.3|1308.8|1307.6|1307.4|1306.2|665
1696002300000|2023-09-29 15:45:00|1308.4|1307.2|1308.4|1307.2|1309.2|1308|1307.9|1306.7|567
1696002600000|2023-09-29 15:50:00|1308.5|1307.3|1310.3|1309.1|1310.3|1309.1|1308.5|1307.3|768
1696002900000|2023-09-29 15:55:00|1310|1308.8|1310.9|1309.7|1311|1309.8|1309.8|1308.6|998
1696003200000|2023-09-29 16:00:00|1310.8|1309.6|1294.5|1293.3|1310.9|1309.7|1291.7|1290.5|4974
1696003500000|2023-09-29 16:05:00|1294.8|1293.6|1297.4|1296.2|1299.5|1298.3|1293.1|1291.9|3263
1696003800000|2023-09-29 16:10:00|1297.3|1296.1|1292.5|1291.3|1298.4|1297.2|1292.2|1291|2841
1696004100000|2023-09-29 16:15:00|1292.3|1291.1|1296.6|1295.4|1296.8|1295.6|1291.1|1289.9|3378
1696004400000|2023-09-29 16:20:00|1296.5|1295.3|1290|1288.8|1296.6|1295.4|1289.7|1288.5|2507
1696004700000|2023-09-29 16:25:00|1289.8|1288.6|1293|1291.8|1293.5|1292.3|1288.9|1287.7|2383
1696005000000|2023-09-29 16:30:00|1292.9|1291.7|1293|1291.8|1294.3|1293.1|1292.1|1290.9|1140
1696005300000|2023-09-29 16:35:00|1292.9|1291.7|1293.1|1291.9|1294.5|1293.3|1291.6|1290.4|2125
1696005600000|2023-09-29 16:40:00|1293|1291.8|1293.4|1292.2|1294.6|1293.4|1292.6|1291.4|2107
1696005900000|2023-09-29 16:45:00|1293.3|1292.1|1294.1|1292.9|1294.7|1293.5|1292.6|1291.4|1685
1696006200000|2023-09-29 16:50:00|1294.2|1293|1294.2|1293|1294.9|1293.7|1292.9|1291.7|1331
1696006500000|2023-09-29 16:55:00|1294.4|1293.2|1292.6|1291.4|1294.6|1293.4|1292.2|1291|891
1696006800000|2023-09-29 17:00:00|1292.7|1291.5|1292.5|1291.3|1293.9|1292.7|1292.2|1291|1166
1696007100000|2023-09-29 17:05:00|1292.4|1291.2|1292.2|1291|1292.8|1291.6|1291.7|1290.5|400
1696007400000|2023-09-29 17:10:00|1292.3|1291.1|1292.7|1291.5|1292.7|1291.5|1291.5|1290.3|713
1696007700000|2023-09-29 17:15:00|1292.8|1291.6|1297.2|1296|1297.4|1296.2|1292.4|1291.2|1719
1696008000000|2023-09-29 17:20:00|1297|1295.8|1295.5|1294.3|1298|1296.8|1295.5|1294.3|963
1696008300000|2023-09-29 17:25:00|1295.4|1294.2|1294.9|1293.7|1296.7|1295.5|1294.9|1293.7|1508
1696008600000|2023-09-29 17:30:00|1294.8|1293.6|1296.2|1295|1296.3|1295.1|1294.1|1292.9|636
1696008900000|2023-09-29 17:35:00|1296.1|1294.9|1297.1|1295.9|1297.2|1296|1295.7|1294.5|668
1696009200000|2023-09-29 17:40:00|1297|1295.8|1294|1292.8|1297.1|1295.9|1294|1292.8|1064
1696009500000|2023-09-29 17:45:00|1294.2|1293|1293|1291.8|1294.9|1293.7|1292.8|1291.6|782
1696009800000|2023-09-29 17:50:00|1292.8|1291.6|1293.3|1292.1|1293.7|1292.5|1292.3|1291.1|872
1696010100000|2023-09-29 17:55:00|1293.4|1292.2|1291.9|1290.7|1293.5|1292.3|1291.9|1290.7|683
1696010400000|2023-09-29 18:00:00|1291.8|1290.6|1291.9|1290.7|1292.1|1290.9|1291.3|1290.1|730
1696010700000|2023-09-29 18:05:00|1291.7|1290.5|1291.2|1290|1291.9|1290.7|1290.4|1289.2|943
1696011000000|2023-09-29 18:10:00|1290.9|1289.7|1290.5|1289.3|1291.7|1290.5|1290.2|1289|2489
1696011300000|2023-09-29 18:15:00|1290.4|1289.2|1291|1289.8|1291.7|1290.5|1290.4|1289.2|1976
1696204800000|2023-10-02 00:00:00|1288.7|1287.5|1289|1287.8|1290|1288.8|1287.2|1286|794
1696205100000|2023-10-02 00:05:00|1289.3|1288.1|1290.2|1289|1290.4|1289.2|1289.3|1288.1|198
1696205400000|2023-10-02 00:10:00|1290|1288.8|1288.5|1287.3|1290.2|1289|1288.1|1286.9|268
1696205700000|2023-10-02 00:15:00|1288.6|1287.4|1287.5|1286.3|1289|1287.8|1287.5|1286.3|430
1696206000000|2023-10-02 00:20:00|1287.4|1286.2|1287.3|1286.1|1287.9|1286.7|1287.3|1286.1|156
1696206300000|2023-10-02 00:25:00|1287.1|1285.9|1286.9|1285.7|1287.2|1286|1286.6|1285.4|120
1696206600000|2023-10-02 00:30:00|1287|1285.8|1286.5|1285.3|1287.1|1285.9|1286|1284.8|173
1696206900000|2023-10-02 00:35:00|1286.4|1285.2|1285.2|1284|1286.5|1285.3|1284.8|1283.6|348
1696207200000|2023-10-02 00:40:00|1285.3|1284.1|1285|1283.8|1285.8|1284.6|1285|1283.8|150
1696207500000|2023-10-02 00:45:00|1285.4|1284.2|1285.9|1284.7|1286.1|1284.9|1285.3|1284.1|88
1696207800000|2023-10-02 00:50:00|1285.8|1284.6|1286.5|1285.3|1286.5|1285.3|1285.7|1284.5|78
1696208100000|2023-10-02 00:55:00|1286.4|1285.2|1286.5|1285.3|1286.9|1285.7|1286.4|1285.2|189
1696208400000|2023-10-02 01:00:00|1286.6|1285.4|1285.6|1284.4|1286.8|1285.6|1285.5|1284.3|254
1696208700000|2023-10-02 01:05:00|1285.8|1284.6|1283.5|1282.3|1285.8|1284.6|1283.4|1282.2|316
1696209000000|2023-10-02 01:10:00|1283.3|1282.1|1283.6|1282.4|1283.6|1282.4|1282.7|1281.5|747
1696209300000|2023-10-02 01:15:00|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.4|1282.2|58
1696209600000|2023-10-02 01:20:00|1283.1|1281.9|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|43
1696209900000|2023-10-02 01:25:00|1283.3|1282.1|1283.5|1282.3|1283.6|1282.4|1283.1|1281.9|71
1696210200000|2023-10-02 01:30:00|1283.6|1282.4|1283.5|1282.3|1284.1|1282.9|1283.3|1282.1|160
1696210500000|2023-10-02 01:35:00|1283.6|1282.4|1284.3|1283.1|1284.4|1283.2|1283.6|1282.4|82
1696210800000|2023-10-02 01:40:00|1284.2|1283|1284.5|1283.3|1284.6|1283.4|1284.2|1283|51
1696211100000|2023-10-02 01:45:00|1284.4|1283.2|1284.2|1283|1284.6|1283.4|1283.9|1282.7|91
1696211400000|2023-10-02 01:50:00|||||||||32
1696211700000|2023-10-02 01:55:00|||||||||69
1696212000000|2023-10-02 02:00:00|1283.9|1282.7|1284.2|1283|1284.2|1283|1283.9|1282.7|55
1696212300000|2023-10-02 02:05:00|1283.9|1282.7|1283.4|1282.2|1283.9|1282.7|1283.4|1282.2|76
1696212600000|2023-10-02 02:10:00|1283.5|1282.3|1284.2|1283|1284.2|1283|1283.4|1282.2|48
1696212900000|2023-10-02 02:15:00|1283.9|1282.7|1283.4|1282.2|1284.2|1283|1283.2|1282|302
1696213200000|2023-10-02 02:20:00|1283.3|1282.1|1283.5|1282.3|1283.7|1282.5|1283.2|1282|78
1696213500000|2023-10-02 02:25:00|1283.6|1282.4|1283.4|1282.2|1283.7|1282.5|1283.3|1282.1|20
1696213800000|2023-10-02 02:30:00|||||||||35
1696214100000|2023-10-02 02:35:00|1283.2|1282|1283|1281.8|1283.2|1282|1282.9|1281.7|167
1696214400000|2023-10-02 02:40:00|1282.9|1281.7|1282.9|1281.7|1283|1281.8|1282.9|1281.7|19
1696214700000|2023-10-02 02:45:00|1283.1|1281.9|1282.4|1281.2|1283.2|1282|1282.2|1281|174
1696215000000|2023-10-02 02:50:00|1282.7|1281.5|1282.7|1281.5|1282.8|1281.6|1282.6|1281.4|43
1696215300000|2023-10-02 02:55:00|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.7|1281.5|14
1696215600000|2023-10-02 03:00:00|1282.9|1281.7|1283.5|1282.3|1283.5|1282.3|1282.9|1281.7|27
1696215900000|2023-10-02 03:05:00|1283.6|1282.4|1284|1282.8|1284.2|1283|1283.6|1282.4|132
1696216200000|2023-10-02 03:10:00|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|37
1696216500000|2023-10-02 03:15:00|||||||||14
1696216800000|2023-10-02 03:20:00|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.4|1282.2|113
1696217100000|2023-10-02 03:25:00|1283.4|1282.2|1283.4|1282.2|1283.9|1282.7|1283.4|1282.2|63
1696217400000|2023-10-02 03:30:00|||||||||17
1696217700000|2023-10-02 03:35:00|1283.9|1282.7|1283.5|1282.3|1283.9|1282.7|1283.5|1282.3|120
1696218000000|2023-10-02 03:40:00|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|26
1696218300000|2023-10-02 03:45:00|1283.7|1282.5|1283.9|1282.7|1284|1282.8|1283.5|1282.3|41
1696218600000|2023-10-02 03:50:00|1283.8|1282.6|1283.6|1282.4|1283.8|1282.6|1283.4|1282.2|36
1696218900000|2023-10-02 03:55:00|1283.7|1282.5|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|20
1696219200000|2023-10-02 04:00:00|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.2|1282|18
1696219500000|2023-10-02 04:05:00|1283.6|1282.4|1284|1282.8|1284|1282.8|1283.6|1282.4|32
1696219800000|2023-10-02 04:10:00|1283.9|1282.7|1284.4|1283.2|1284.5|1283.3|1283.9|1282.7|28
1696220100000|2023-10-02 04:15:00|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.2|1283|54
1696220400000|2023-10-02 04:20:00|1284.7|1283.5|1284.4|1283.2|1284.8|1283.6|1284.4|1283.2|23
1696220700000|2023-10-02 04:25:00|1284.3|1283.1|1284.6|1283.4|1284.7|1283.5|1284.3|1283.1|14
1696221000000|2023-10-02 04:30:00|1284.7|1283.5|1283.6|1282.4|1284.7|1283.5|1283.5|1282.3|51
1696221300000|2023-10-02 04:35:00|1283.4|1282.2|1283.7|1282.5|1283.8|1282.6|1283.4|1282.2|27
1696221600000|2023-10-02 04:40:00|1283.8|1282.6|1283.7|1282.5|1283.9|1282.7|1283.5|1282.3|17
1696221900000|2023-10-02 04:45:00|1283.9|1282.7|1283.4|1282.2|1284|1282.8|1283.4|1282.2|11
1696222200000|2023-10-02 04:50:00|1283.5|1282.3|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|36
1696222500000|2023-10-02 04:55:00|1283.7|1282.5|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|65
1696222800000|2023-10-02 05:00:00|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.4|1282.2|71
1696223100000|2023-10-02 05:05:00|1283.6|1282.4|1283.7|1282.5|1284.2|1283|1283.5|1282.3|82
1696223400000|2023-10-02 05:10:00|1283.6|1282.4|1284.2|1283|1284.5|1283.3|1283.5|1282.3|69
1696223700000|2023-10-02 05:15:00|1284.1|1282.9|1284.6|1283.4|1284.8|1283.6|1283.9|1282.7|66
1696224000000|2023-10-02 05:20:00|1284.5|1283.3|1284.9|1283.7|1285.2|1284|1284.2|1283|106
1696224300000|2023-10-02 05:25:00|1285|1283.8|1285.2|1284|1285.2|1284|1284.7|1283.5|71
1696224600000|2023-10-02 05:30:00|1285.1|1283.9|1284.6|1283.4|1285.2|1284|1284.6|1283.4|23
1696224900000|2023-10-02 05:35:00|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.1|1282.9|60
1696225200000|2023-10-02 05:40:00|1284.7|1283.5|1284|1282.8|1284.7|1283.5|1284|1282.8|102
1696225500000|2023-10-02 05:45:00|1284.1|1282.9|1284.6|1283.4|1284.7|1283.5|1283.9|1282.7|44
1696225800000|2023-10-02 05:50:00|1284.5|1283.3|1283.7|1282.5|1284.5|1283.3|1283.6|1282.4|104
1696226100000|2023-10-02 05:55:00|1283.6|1282.4|1284.1|1282.9|1284.2|1283|1283.6|1282.4|92
1696226400000|2023-10-02 06:00:00|1284.2|1283|1284.4|1283.2|1284.5|1283.3|1284.1|1282.9|39
1696226700000|2023-10-02 06:05:00|1284.5|1283.3|1284.2|1283|1284.5|1283.3|1284.1|1282.9|16
1696227000000|2023-10-02 06:10:00|1284.1|1282.9|1284.2|1283|1284.2|1283|1284.1|1282.9|26
1696227300000|2023-10-02 06:15:00|1284.5|1283.3|1284.1|1282.9|1284.5|1283.3|1284|1282.8|57
1696227600000|2023-10-02 06:20:00|1284.2|1283|1283.9|1282.7|1284.2|1283|1283.2|1282|189
1696227900000|2023-10-02 06:25:00|1283.7|1282.5|1284.1|1282.9|1284.1|1282.9|1283.6|1282.4|41
1696228200000|2023-10-02 06:30:00|1284.2|1283|1284.4|1283.2|1284.6|1283.4|1284.1|1282.9|33
1696228500000|2023-10-02 06:35:00|1284.3|1283.1|1284.1|1282.9|1284.6|1283.4|1284|1282.8|46
1696228800000|2023-10-02 06:40:00|1284.2|1283|1284.9|1283.7|1285.1|1283.9|1284.1|1282.9|64
1696229100000|2023-10-02 06:45:00|1285|1283.8|1285|1283.8|1285|1283.8|1284.9|1283.7|39
1696229400000|2023-10-02 06:50:00|1285.2|1284|1285.8|1284.6|1286.2|1285|1285.1|1283.9|232
1696229700000|2023-10-02 06:55:00|1286|1284.8|1285.9|1284.7|1286.2|1285|1285.6|1284.4|81
1696230000000|2023-10-02 07:00:00|1286|1284.8|1285.4|1284.2|1286.1|1284.9|1285.4|1284.2|73
1696230300000|2023-10-02 07:05:00|1285.5|1284.3|1286.4|1285.2|1286.4|1285.2|1285.3|1284.1|56
1696230600000|2023-10-02 07:10:00|1286.3|1285.1|1285.4|1284.2|1286.5|1285.3|1285.4|1284.2|40
1696230900000|2023-10-02 07:15:00|1285.5|1284.3|1284.1|1282.9|1285.5|1284.3|1284.1|1282.9|42
1696231200000|2023-10-02 07:20:00|1284.2|1283|1284.6|1283.4|1284.6|1283.4|1283.6|1282.4|113
1696231500000|2023-10-02 07:25:00|1284.9|1283.7|1285.7|1284.5|1285.9|1284.7|1284.7|1283.5|40
1696231800000|2023-10-02 07:30:00|1285.6|1284.4|1285.2|1284|1285.8|1284.6|1285.2|1284|28
1696232100000|2023-10-02 07:35:00|1285.1|1283.9|1285.9|1284.7|1286.1|1284.9|1285.1|1283.9|23
1696232400000|2023-10-02 07:40:00|1285.8|1284.6|1285.4|1284.2|1285.9|1284.7|1285.4|1284.2|23
1696232700000|2023-10-02 07:45:00|1285.5|1284.3|1286.3|1285.1|1287|1285.8|1285.4|1284.2|248
1696233000000|2023-10-02 07:50:00|1286.4|1285.2|1285.1|1283.9|1286.4|1285.2|1285|1283.8|82
1696233300000|2023-10-02 07:55:00|1285|1283.8|1285.4|1284.2|1285.4|1284.2|1284.6|1283.4|109
1696233600000|2023-10-02 08:00:00|1285.3|1284.1|1285.5|1284.3|1285.6|1284.4|1285.1|1283.9|38
1696233900000|2023-10-02 08:05:00|1285.4|1284.2|1285.9|1284.7|1285.9|1284.7|1285.2|1284|21
1696234200000|2023-10-02 08:10:00|1286|1284.8|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|26
1696234500000|2023-10-02 08:15:00|1285.7|1284.5|1285.4|1284.2|1285.7|1284.5|1285.2|1284|28
1696234800000|2023-10-02 08:20:00|1285.5|1284.3|1284.5|1283.3|1285.5|1284.3|1284.5|1283.3|87
1696235100000|2023-10-02 08:25:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.1|1282.9|88
1696235400000|2023-10-02 08:30:00|1284.5|1283.3|1285.5|1284.3|1285.6|1284.4|1284.5|1283.3|53
1696235700000|2023-10-02 08:35:00|1285.3|1284.1|1283.9|1282.7|1285.3|1284.1|1283.7|1282.5|155
1696236000000|2023-10-02 08:40:00|1283.7|1282.5|1284.1|1282.9|1284.4|1283.2|1283.7|1282.5|62
1696236300000|2023-10-02 08:45:00|1284.2|1283|1284.5|1283.3|1284.5|1283.3|1284|1282.8|32
1696236600000|2023-10-02 08:50:00|1284.4|1283.2|1284.1|1282.9|1284.4|1283.2|1283.7|1282.5|23
1696236900000|2023-10-02 08:55:00|1284.3|1283.1|1284.6|1283.4|1284.6|1283.4|1283.7|1282.5|68
1696237200000|2023-10-02 09:00:00|1284.5|1283.3|1284.7|1283.5|1284.9|1283.7|1284.1|1282.9|77
1696237500000|2023-10-02 09:05:00|1284.8|1283.6|1284.1|1282.9|1285.1|1283.9|1284|1282.8|45
1696237800000|2023-10-02 09:10:00|1284.2|1283|1284.5|1283.3|1284.9|1283.7|1284.1|1282.9|237
1696238100000|2023-10-02 09:15:00|1284.4|1283.2|1284.7|1283.5|1284.9|1283.7|1284|1282.8|29
1696238400000|2023-10-02 09:20:00|1284.5|1283.3|1283.9|1282.7|1284.5|1283.3|1283.8|1282.6|49
1696238700000|2023-10-02 09:25:00|1283.8|1282.6|1282.8|1281.6|1284|1282.8|1282.8|1281.6|133
1696239000000|2023-10-02 09:30:00|1282.7|1281.5|1284|1282.8|1284|1282.8|1282|1280.8|465
1696239300000|2023-10-02 09:35:00|1284.1|1282.9|1284.2|1283|1284.5|1283.3|1283.7|1282.5|125
1696239600000|2023-10-02 09:40:00|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|93
1696239900000|2023-10-02 09:45:00|1284.5|1283.3|1282.9|1281.7|1284.5|1283.3|1282.9|1281.7|64
1696240200000|2023-10-02 09:50:00|1283|1281.8|1283.4|1282.2|1283.7|1282.5|1283|1281.8|80
1696240500000|2023-10-02 09:55:00|1283.3|1282.1|1282.4|1281.2|1283.4|1282.2|1282.4|1281.2|128
1696240800000|2023-10-02 10:00:00|1282.3|1281.1|1282.4|1281.2|1282.8|1281.6|1282.3|1281.1|45
1696241100000|2023-10-02 10:05:00|1282.5|1281.3|1282.4|1281.2|1282.9|1281.7|1282.4|1281.2|57
1696241400000|2023-10-02 10:10:00|1282.5|1281.3|1282|1280.8|1282.7|1281.5|1281.8|1280.6|151
1696241700000|2023-10-02 10:15:00|1281.9|1280.7|1281.9|1280.7|1282.3|1281.1|1281.8|1280.6|71
1696242000000|2023-10-02 10:20:00|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.5|1280.3|56
1696242300000|2023-10-02 10:25:00|1281.7|1280.5|1282|1280.8|1282.2|1281|1281.5|1280.3|50
1696242600000|2023-10-02 10:30:00|1281.9|1280.7|1281.9|1280.7|1282.3|1281.1|1281.8|1280.6|42
1696242900000|2023-10-02 10:35:00|1282|1280.8|1282.3|1281.1|1282.3|1281.1|1282|1280.8|20
1696243200000|2023-10-02 10:40:00|1282.2|1281|1282.8|1281.6|1283|1281.8|1282.2|1281|73
1696243500000|2023-10-02 10:45:00|1282.7|1281.5|1284.5|1283.3|1284.5|1283.3|1282.7|1281.5|91
1696243800000|2023-10-02 10:50:00|1284.4|1283.2|1283.8|1282.6|1284.6|1283.4|1283.8|1282.6|100
1696244100000|2023-10-02 10:55:00|1283.7|1282.5|1283.4|1282.2|1284.2|1283|1283.2|1282|283
1696244400000|2023-10-02 11:00:00|1283.6|1282.4|1285.7|1284.5|1285.8|1284.6|1283.6|1282.4|292
1696244700000|2023-10-02 11:05:00|1285.3|1284.1|1285.9|1284.7|1286|1284.8|1285.3|1284.1|331
1696245000000|2023-10-02 11:10:00|1286.1|1284.9|1286.7|1285.5|1286.9|1285.7|1286.1|1284.9|152
1696245300000|2023-10-02 11:15:00|1286.8|1285.6|1286.7|1285.5|1286.9|1285.7|1286.3|1285.1|120
1696245600000|2023-10-02 11:20:00|1286.6|1285.4|1285.7|1284.5|1286.9|1285.7|1285.3|1284.1|741
1696245900000|2023-10-02 11:25:00|1285.6|1284.4|1284.9|1283.7|1285.6|1284.4|1284.7|1283.5|118
1696246200000|2023-10-02 11:30:00|1285|1283.8|1284.8|1283.6|1285.4|1284.2|1284.8|1283.6|160
1696246500000|2023-10-02 11:35:00|1284.7|1283.5|1284.4|1283.2|1285.1|1283.9|1284.4|1283.2|86
1696246800000|2023-10-02 11:40:00|1284.3|1283.1|1285|1283.8|1285.2|1284|1284.3|1283.1|233
1696247100000|2023-10-02 11:45:00|1284.9|1283.7|1284.4|1283.2|1284.9|1283.7|1284|1282.8|405
1696247400000|2023-10-02 11:50:00|1284.2|1283|1284.7|1283.5|1285|1283.8|1283.9|1282.7|97
1696247700000|2023-10-02 11:55:00|1284.6|1283.4|1283.8|1282.6|1284.8|1283.6|1283.7|1282.5|89
1696248000000|2023-10-02 12:00:00|1283.7|1282.5|1284.1|1282.9|1284.3|1283.1|1283.1|1281.9|190
1696248300000|2023-10-02 12:05:00|1284|1282.8|1283.9|1282.7|1285.2|1284|1283.8|1282.6|491
1696248600000|2023-10-02 12:10:00|1284|1282.8|1284.5|1283.3|1284.8|1283.6|1284|1282.8|177
1696248900000|2023-10-02 12:15:00|1284|1282.8|1285.2|1284|1285.2|1284|1283.9|1282.7|546
1696249200000|2023-10-02 12:20:00|1285.3|1284.1|1285.6|1284.4|1286|1284.8|1284.7|1283.5|636
1696249500000|2023-10-02 12:25:00|1285.8|1284.6|1285.3|1284.1|1286.1|1284.9|1285.3|1284.1|209
1696249800000|2023-10-02 12:30:00|1285.5|1284.3|1285.7|1284.5|1286.4|1285.2|1285.4|1284.2|518
1696250100000|2023-10-02 12:35:00|1285.8|1284.6|1285.7|1284.5|1286.3|1285.1|1285.6|1284.4|151
1696250400000|2023-10-02 12:40:00|1285.8|1284.6|1285.3|1284.1|1286.1|1284.9|1285.3|1284.1|181
1696253400000|2023-10-02 13:30:00|1285.2|1284|1287.1|1285.9|1288.4|1287.2|1282.7|1281.5|3900
1696253700000|2023-10-02 13:35:00|1287.3|1286.1|1291.2|1290|1291.7|1290.5|1286.5|1285.3|1912
1696254000000|2023-10-02 13:40:00|1291.1|1289.9|1287.4|1286.2|1292|1290.8|1286.2|1285|1999
1696254300000|2023-10-02 13:45:00|1287.3|1286.1|1287.5|1286.3|1288.4|1287.2|1286.2|1285|1328
1696254600000|2023-10-02 13:50:00|1287.3|1286.1|1286|1284.8|1287.8|1286.6|1286|1284.8|1305
1696254900000|2023-10-02 13:55:00|1285.8|1284.6|1287.3|1286.1|1287.3|1286.1|1285.8|1284.6|1727
1696255200000|2023-10-02 14:00:00|1287.2|1286|1289|1287.8|1289.3|1288.1|1286.8|1285.6|1355
1696255500000|2023-10-02 14:05:00|1288.9|1287.7|1288.9|1287.7|1290|1288.8|1288.1|1286.9|935
1696255800000|2023-10-02 14:10:00|1288.8|1287.6|1289.4|1288.2|1290.5|1289.3|1288.1|1286.9|1268
1696256100000|2023-10-02 14:15:00|1289.6|1288.4|1288|1286.8|1290.4|1289.2|1287.5|1286.3|854
1696256400000|2023-10-02 14:20:00|1287.8|1286.6|1292.1|1290.9|1292.1|1290.9|1287.8|1286.6|1216
1696256700000|2023-10-02 14:25:00|1292.3|1291.1|1288.9|1287.7|1292.6|1291.4|1288.4|1287.2|1961
1696257000000|2023-10-02 14:30:00|1289|1287.8|1291.7|1290.5|1291.8|1290.6|1288.3|1287.1|1437
1696257300000|2023-10-02 14:35:00|1291.6|1290.4|1291|1289.8|1292.4|1291.2|1290.4|1289.2|1438
1696257600000|2023-10-02 14:40:00|1291.2|1290|1289.1|1287.9|1291.2|1290|1288.2|1287|1302
1696257900000|2023-10-02 14:45:00|1289.2|1288|1290.5|1289.3|1292.2|1291|1289.2|1288|992
1696258200000|2023-10-02 14:50:00|1290.7|1289.5|1291.6|1290.4|1291.7|1290.5|1290.3|1289.1|884
1696258500000|2023-10-02 14:55:00|1291.5|1290.3|1290.8|1289.6|1292.7|1291.5|1290.6|1289.4|670
1696258800000|2023-10-02 15:00:00|1290.9|1289.7|1288.4|1287.2|1291.7|1290.5|1288.2|1287|1090
1696259100000|2023-10-02 15:05:00|1288.5|1287.3|1287.8|1286.6|1288.7|1287.5|1286.7|1285.5|792
1696259400000|2023-10-02 15:10:00|1287.7|1286.5|1288.7|1287.5|1289.2|1288|1287.2|1286|611
1696259700000|2023-10-02 15:15:00|1288.8|1287.6|1289.2|1288|1290.2|1289|1288.7|1287.5|1026
1696260000000|2023-10-02 15:20:00|1289.3|1288.1|1291.8|1290.6|1292.3|1291.1|1289.2|1288|1408
1696260300000|2023-10-02 15:25:00|1291.9|1290.7|1293.2|1292|1293.7|1292.5|1291.3|1290.1|1244
1696260600000|2023-10-02 15:30:00|1293.4|1292.2|1291.9|1290.7|1293.4|1292.2|1291.9|1290.7|882
1696260900000|2023-10-02 15:35:00|1291.8|1290.6|1290.1|1288.9|1292.1|1290.9|1289.8|1288.6|1063
1696261200000|2023-10-02 15:40:00|1290.3|1289.1|1291.2|1290|1291.9|1290.7|1289.4|1288.2|1431
1696261500000|2023-10-02 15:45:00|1290.9|1289.7|1290.4|1289.2|1291.2|1290|1289.2|1288|578
1696261800000|2023-10-02 15:50:00|1290.3|1289.1|1289.9|1288.7|1291.1|1289.9|1289.7|1288.5|1012
1696262100000|2023-10-02 15:55:00|1289.8|1288.6|1292.4|1291.2|1293.1|1291.9|1289.7|1288.5|737
1696262400000|2023-10-02 16:00:00|1292.2|1291|1289.9|1288.7|1292.2|1291|1289.4|1288.2|1094
1696262700000|2023-10-02 16:05:00|1289.7|1288.5|1291.1|1289.9|1291.4|1290.2|1289.7|1288.5|590
1696263000000|2023-10-02 16:10:00|1291.2|1290|1290|1288.8|1291.2|1290|1289.4|1288.2|990
1696263300000|2023-10-02 16:15:00|1289.9|1288.7|1287.8|1286.6|1290.3|1289.1|1287.7|1286.5|1202
1696263600000|2023-10-02 16:20:00|1287.7|1286.5|1286.9|1285.7|1288.3|1287.1|1286.6|1285.4|979
1696263900000|2023-10-02 16:25:00|1286.8|1285.6|1287.9|1286.7|1288.5|1287.3|1286.8|1285.6|682
1696264200000|2023-10-02 16:30:00|1288|1286.8|1288.9|1287.7|1289.3|1288.1|1287.9|1286.7|464
1696264500000|2023-10-02 16:35:00|1289|1287.8|1289.1|1287.9|1289.7|1288.5|1288.4|1287.2|558
1696264800000|2023-10-02 16:40:00|1289.2|1288|1288.7|1287.5|1289.7|1288.5|1288.5|1287.3|428
1696265100000|2023-10-02 16:45:00|1288.6|1287.4|1289.2|1288|1289.9|1288.7|1288.5|1287.3|251
1696265400000|2023-10-02 16:50:00|1289.3|1288.1|1289.8|1288.6|1290.7|1289.5|1289.2|1288|324
1696265700000|2023-10-02 16:55:00|1289.7|1288.5|1290.6|1289.4|1290.9|1289.7|1289.7|1288.5|398
1696266000000|2023-10-02 17:00:00|1290.7|1289.5|1290.8|1289.6|1291.7|1290.5|1290.3|1289.1|669
1696266300000|2023-10-02 17:05:00|1290.7|1289.5|1291.8|1290.6|1292.2|1291|1290.7|1289.5|420
1696266600000|2023-10-02 17:10:00|1291.9|1290.7|1291.8|1290.6|1292.2|1291|1291.2|1290|437
1696266900000|2023-10-02 17:15:00|1291.9|1290.7|1293|1291.8|1293.4|1292.2|1291.9|1290.7|640
1696267200000|2023-10-02 17:20:00|1293.1|1291.9|1293.1|1291.9|1293.8|1292.6|1292.6|1291.4|359
1696267500000|2023-10-02 17:25:00|1293|1291.8|1294.1|1292.9|1294.5|1293.3|1292.5|1291.3|1036
1696267800000|2023-10-02 17:30:00|1294.2|1293|1294.9|1293.7|1295.4|1294.2|1294.1|1292.9|758
1696268100000|2023-10-02 17:35:00|1295.1|1293.9|1293.7|1292.5|1295.5|1294.3|1293.7|1292.5|847
1696268400000|2023-10-02 17:40:00|1293.6|1292.4|1293.4|1292.2|1294|1292.8|1292.8|1291.6|1062
1696268700000|2023-10-02 17:45:00|1293.5|1292.3|1292.8|1291.6|1294|1292.8|1292.8|1291.6|329
1696269000000|2023-10-02 17:50:00|1292.7|1291.5|1292.5|1291.3|1293.7|1292.5|1292.5|1291.3|537
1696269300000|2023-10-02 17:55:00|1292.7|1291.5|1291.4|1290.2|1292.9|1291.7|1291.3|1290.1|576
1696269600000|2023-10-02 18:00:00|1291.5|1290.3|1292.3|1291.1|1292.6|1291.4|1291.2|1290|774
1696269900000|2023-10-02 18:05:00|1292.2|1291|1293.4|1292.2|1293.5|1292.3|1291.7|1290.5|1127
1696270200000|2023-10-02 18:10:00|1293.2|1292|1293.2|1292|1293.7|1292.5|1292.5|1291.3|2180
1696270500000|2023-10-02 18:15:00|1293|1291.8|1293.1|1291.9|1293.3|1292.1|1292.2|1291|1302
1696291200000|2023-10-03 00:00:00|1294.6|1293.4|1291.4|1290.2|1294.7|1293.5|1290.5|1289.3|618
1696291500000|2023-10-03 00:05:00|1291.1|1289.9|1289.4|1288.2|1292|1290.8|1289.4|1288.2|266
1696291800000|2023-10-03 00:10:00|1289.6|1288.4|1290|1288.8|1290.8|1289.6|1289.1|1287.9|84
1696292100000|2023-10-03 00:15:00|1289.9|1288.7|1289.7|1288.5|1290.5|1289.3|1289.7|1288.5|60
1696292400000|2023-10-03 00:20:00|1289.9|1288.7|1289.2|1288|1290.5|1289.3|1289|1287.8|118
1696292700000|2023-10-03 00:25:00|1289.1|1287.9|1287.8|1286.6|1289.5|1288.3|1287.8|1286.6|921
1696293000000|2023-10-03 00:30:00|1288.1|1286.9|1288.1|1286.9|1288.6|1287.4|1287.8|1286.6|79
1696293300000|2023-10-03 00:35:00|1288.2|1287|1288.2|1287|1288.2|1287|1287.8|1286.6|134
1696293600000|2023-10-03 00:40:00|1288.1|1286.9|1289|1287.8|1289.1|1287.9|1288|1286.8|73
1696293900000|2023-10-03 00:45:00|1288.9|1287.7|1288.5|1287.3|1289.1|1287.9|1288.5|1287.3|43
1696294200000|2023-10-03 00:50:00|1288.4|1287.2|1288.8|1287.6|1289|1287.8|1288.3|1287.1|14
1696294500000|2023-10-03 00:55:00|1288.6|1287.4|1288.1|1286.9|1288.7|1287.5|1287.7|1286.5|40
1696294800000|2023-10-03 01:00:00|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1287.8|1286.6|62
1696295100000|2023-10-03 01:05:00|1287.9|1286.7|1287|1285.8|1288.1|1286.9|1287|1285.8|43
1696295400000|2023-10-03 01:10:00|1287.1|1285.9|1287.6|1286.4|1287.7|1286.5|1286.9|1285.7|54
1696295700000|2023-10-03 01:15:00|1287.5|1286.3|1287.6|1286.4|1287.8|1286.6|1287.2|1286|44
1696296000000|2023-10-03 01:20:00|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.3|1286.1|31
1696296300000|2023-10-03 01:25:00|1287.5|1286.3|1287.3|1286.1|1287.7|1286.5|1287.2|1286|40
1696296600000|2023-10-03 01:30:00|1286.7|1285.5|1286.6|1285.4|1286.9|1285.7|1286.4|1285.2|130
1696296900000|2023-10-03 01:35:00|1286.7|1285.5|1286.9|1285.7|1287.2|1286|1286.7|1285.5|64
1696297200000|2023-10-03 01:40:00|1286.8|1285.6|1286.7|1285.5|1287.1|1285.9|1286.7|1285.5|31
1696297500000|2023-10-03 01:45:00|1286.6|1285.4|1286.7|1285.5|1286.8|1285.6|1286.5|1285.3|44
1696297800000|2023-10-03 01:50:00|1286.6|1285.4|1286.2|1285|1286.7|1285.5|1286.2|1285|90
1696298100000|2023-10-03 01:55:00|1286.1|1284.9|1285.9|1284.7|1286.2|1285|1285.9|1284.7|35
1696298400000|2023-10-03 02:00:00|1285.8|1284.6|1285.3|1284.1|1285.9|1284.7|1285.2|1284|69
1696298700000|2023-10-03 02:05:00|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.2|1284|41
1696299000000|2023-10-03 02:10:00|1285.2|1284|1285.6|1284.4|1285.7|1284.5|1285.2|1284|22
1696299300000|2023-10-03 02:15:00|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.4|1284.2|19
1696299600000|2023-10-03 02:20:00|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1285.2|1284|122
1696299900000|2023-10-03 02:25:00|1285.6|1284.4|1285.7|1284.5|1285.8|1284.6|1285.6|1284.4|37
1696300200000|2023-10-03 02:30:00|1285.6|1284.4|1286.3|1285.1|1286.8|1285.6|1285.6|1284.4|227
1696300500000|2023-10-03 02:35:00|1286.6|1285.4|1287|1285.8|1287.1|1285.9|1286.5|1285.3|68
1696300800000|2023-10-03 02:40:00|1286.9|1285.7|1286.9|1285.7|1287.1|1285.9|1286.7|1285.5|67
1696301100000|2023-10-03 02:45:00|1287|1285.8|1287|1285.8|1287.2|1286|1286.8|1285.6|36
1696301400000|2023-10-03 02:50:00|1286.9|1285.7|1286.5|1285.3|1286.9|1285.7|1286.5|1285.3|27
1696301700000|2023-10-03 02:55:00|1286.4|1285.2|1286.6|1285.4|1286.6|1285.4|1286.4|1285.2|19
1696302000000|2023-10-03 03:00:00|1286.5|1285.3|1286.6|1285.4|1286.6|1285.4|1286.4|1285.2|16
1696302300000|2023-10-03 03:05:00|1286.7|1285.5|1286.6|1285.4|1287|1285.8|1286.6|1285.4|22
1696302600000|2023-10-03 03:10:00|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.6|1285.4|39
1696302900000|2023-10-03 03:15:00|1286.7|1285.5|1286.3|1285.1|1286.7|1285.5|1286.1|1284.9|12
1696303200000|2023-10-03 03:20:00|1286.2|1285|1287.2|1286|1287.2|1286|1286.2|1285|115
1696303500000|2023-10-03 03:25:00|1287.1|1285.9|1287.4|1286.2|1287.4|1286.2|1286.9|1285.7|13
1696303800000|2023-10-03 03:30:00|1287.3|1286.1|1286.9|1285.7|1287.4|1286.2|1286.8|1285.6|55
1696304100000|2023-10-03 03:35:00|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|6
1696304400000|2023-10-03 03:40:00|1286.8|1285.6|1287.1|1285.9|1287.2|1286|1286.8|1285.6|7
1696304700000|2023-10-03 03:45:00|1287.2|1286|1286.9|1285.7|1287.2|1286|1286.8|1285.6|29
1696305000000|2023-10-03 03:50:00|1287.1|1285.9|1286.8|1285.6|1287.1|1285.9|1286.8|1285.6|7
1696305300000|2023-10-03 03:55:00|1286.9|1285.7|1287.1|1285.9|1287.1|1285.9|1286.9|1285.7|12
1696305600000|2023-10-03 04:00:00|1287|1285.8|1286.9|1285.7|1287.1|1285.9|1286.8|1285.6|20
1696305900000|2023-10-03 04:05:00|1286.8|1285.6|1287.2|1286|1287.2|1286|1286.8|1285.6|18
1696306200000|2023-10-03 04:10:00|1287.1|1285.9|1287.1|1285.9|1287.3|1286.1|1287|1285.8|10
1696306500000|2023-10-03 04:15:00|1287.2|1286|1287.2|1286|1287.3|1286.1|1287.1|1285.9|10
1696306800000|2023-10-03 04:20:00|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|2
1696307100000|2023-10-03 04:25:00|1287.1|1285.9|1286.7|1285.5|1287.1|1285.9|1286.7|1285.5|12
1696307400000|2023-10-03 04:30:00|1286.3|1285.1|1286.6|1285.4|1287.1|1285.9|1286.2|1285|47
1696307700000|2023-10-03 04:35:00|1286.5|1285.3|1286.6|1285.4|1286.8|1285.6|1286.5|1285.3|23
1696308000000|2023-10-03 04:40:00|1286.7|1285.5|1286.3|1285.1|1286.7|1285.5|1286.2|1285|8
1696308300000|2023-10-03 04:45:00|1286.2|1285|1286.6|1285.4|1286.6|1285.4|1286.2|1285|47
1696308600000|2023-10-03 04:50:00|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.5|1285.3|20
1696308900000|2023-10-03 04:55:00|1286.3|1285.1|1285.7|1284.5|1286.6|1285.4|1285.7|1284.5|48
1696309200000|2023-10-03 05:00:00|1285.9|1284.7|1286.1|1284.9|1286.1|1284.9|1285.7|1284.5|20
1696309500000|2023-10-03 05:05:00|1286|1284.8|1285.7|1284.5|1286.1|1284.9|1285.7|1284.5|20
1696309800000|2023-10-03 05:10:00|1285.5|1284.3|1285.6|1284.4|1285.9|1284.7|1285.5|1284.3|78
1696310100000|2023-10-03 05:15:00|1285.5|1284.3|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|27
1696310400000|2023-10-03 05:20:00|1285.3|1284.1|1285.4|1284.2|1285.6|1284.4|1285.3|1284.1|55
1696310700000|2023-10-03 05:25:00|1285.3|1284.1|1285.8|1284.6|1286|1284.8|1285.3|1284.1|102
1696311000000|2023-10-03 05:30:00|1285.6|1284.4|1285.8|1284.6|1285.8|1284.6|1285.4|1284.2|22
1696311300000|2023-10-03 05:35:00|1285.6|1284.4|1286|1284.8|1286|1284.8|1285.5|1284.3|36
1696311600000|2023-10-03 05:40:00|1285.9|1284.7|1285.5|1284.3|1285.9|1284.7|1285.5|1284.3|43
1696311900000|2023-10-03 05:45:00|1285.6|1284.4|1285.4|1284.2|1285.7|1284.5|1285.3|1284.1|31
1696312200000|2023-10-03 05:50:00|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|36
1696312500000|2023-10-03 05:55:00|1285.4|1284.2|1285.9|1284.7|1285.9|1284.7|1285.4|1284.2|51
1696312800000|2023-10-03 06:00:00|1286.1|1284.9|1285.9|1284.7|1286.5|1285.3|1285.7|1284.5|84
1696313100000|2023-10-03 06:05:00|1286|1284.8|1286|1284.8|1286.4|1285.2|1285.7|1284.5|35
1696313400000|2023-10-03 06:10:00|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|30
1696313700000|2023-10-03 06:15:00|1286.1|1284.9|1286.1|1284.9|1286.2|1285|1285.7|1284.5|66
1696314000000|2023-10-03 06:20:00|1286|1284.8|1286.1|1284.9|1286.4|1285.2|1286|1284.8|83
1696314300000|2023-10-03 06:25:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.7|1284.5|26
1696314600000|2023-10-03 06:30:00|1286|1284.8|1285.7|1284.5|1286|1284.8|1285.7|1284.5|39
1696314900000|2023-10-03 06:35:00|1285.5|1284.3|1286|1284.8|1286|1284.8|1285.5|1284.3|42
1696315200000|2023-10-03 06:40:00|1285.9|1284.7|1285.8|1284.6|1286.2|1285|1285.7|1284.5|12
1696315500000|2023-10-03 06:45:00|1285.7|1284.5|1284.9|1283.7|1286.2|1285|1284.9|1283.7|78
1696315800000|2023-10-03 06:50:00|1284.7|1283.5|1285.6|1284.4|1285.9|1284.7|1284.7|1283.5|125
1696316100000|2023-10-03 06:55:00|1285.7|1284.5|1286.4|1285.2|1286.6|1285.4|1285.7|1284.5|382
1696316400000|2023-10-03 07:00:00|1286.3|1285.1|1286.1|1284.9|1286.4|1285.2|1285.9|1284.7|26
1696316700000|2023-10-03 07:05:00|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.5|1284.3|32
1696317000000|2023-10-03 07:10:00|1286|1284.8|1286.1|1284.9|1286.4|1285.2|1285.9|1284.7|25
1696317300000|2023-10-03 07:15:00|1286.4|1285.2|1286.9|1285.7|1286.9|1285.7|1286.1|1284.9|78
1696317600000|2023-10-03 07:20:00|1286.8|1285.6|1286.6|1285.4|1286.8|1285.6|1286.4|1285.2|48
1696317900000|2023-10-03 07:25:00|1287.1|1285.9|1288|1286.8|1288|1286.8|1287|1285.8|84
1696318200000|2023-10-03 07:30:00|1287.9|1286.7|1289.9|1288.7|1289.9|1288.7|1287.9|1286.7|249
1696318500000|2023-10-03 07:35:00|1290|1288.8|1290.4|1289.2|1290.6|1289.4|1289.8|1288.6|91
1696318800000|2023-10-03 07:40:00|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|45
1696319100000|2023-10-03 07:45:00|1290.2|1289|1288.7|1287.5|1290.3|1289.1|1288.7|1287.5|71
1696319400000|2023-10-03 07:50:00|1288.8|1287.6|1289.3|1288.1|1289.3|1288.1|1288.3|1287.1|21
1696319700000|2023-10-03 07:55:00|1289.2|1288|1289.1|1287.9|1289.6|1288.4|1289|1287.8|31
1696320000000|2023-10-03 08:00:00|1289|1287.8|1290|1288.8|1290|1288.8|1288.8|1287.6|37
1696320300000|2023-10-03 08:05:00|1290.1|1288.9|1290.4|1289.2|1290.5|1289.3|1289.8|1288.6|41
1696320600000|2023-10-03 08:10:00|1290.5|1289.3|1290.2|1289|1290.8|1289.6|1289.8|1288.6|394
1696320900000|2023-10-03 08:15:00|1290.3|1289.1|1290.7|1289.5|1290.9|1289.7|1290.3|1289.1|46
1696321200000|2023-10-03 08:20:00|1290.8|1289.6|1290.2|1289|1290.9|1289.7|1290.2|1289|8
1696321500000|2023-10-03 08:25:00|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1289.8|1288.6|16
1696321800000|2023-10-03 08:30:00|1290.3|1289.1|1289.7|1288.5|1290.4|1289.2|1289.4|1288.2|24
1696322100000|2023-10-03 08:35:00|1289.5|1288.3|1289.2|1288|1289.7|1288.5|1288.8|1287.6|68
1696322400000|2023-10-03 08:40:00|1289.4|1288.2|1288|1286.8|1289.4|1288.2|1287.6|1286.4|168
1696322700000|2023-10-03 08:45:00|1287.9|1286.7|1289|1287.8|1289|1287.8|1287.8|1286.6|25
1696323000000|2023-10-03 08:50:00|1288.9|1287.7|1288|1286.8|1289|1287.8|1287.7|1286.5|33
1696323300000|2023-10-03 08:55:00|1287.9|1286.7|1287.7|1286.5|1288.2|1287|1287.7|1286.5|17
1696323600000|2023-10-03 09:00:00|1287.8|1286.6|1288.7|1287.5|1288.8|1287.6|1287.8|1286.6|28
1696323900000|2023-10-03 09:05:00|1288.6|1287.4|1288.3|1287.1|1288.7|1287.5|1288.1|1286.9|27
1696324200000|2023-10-03 09:10:00|1288.2|1287|1288.3|1287.1|1288.4|1287.2|1288.1|1286.9|12
1696324500000|2023-10-03 09:15:00|1288.2|1287|1287.9|1286.7|1288.4|1287.2|1287.7|1286.5|21
1696324800000|2023-10-03 09:20:00|1287.8|1286.6|1287.8|1286.6|1288|1286.8|1287.4|1286.2|30
1696325100000|2023-10-03 09:25:00|1287.9|1286.7|1287.8|1286.6|1288.2|1287|1287.6|1286.4|16
1696325400000|2023-10-03 09:30:00|1287.9|1286.7|1287.2|1286|1287.9|1286.7|1287.2|1286|50
1696325700000|2023-10-03 09:35:00|1287.3|1286.1|1286.6|1285.4|1287.5|1286.3|1286.4|1285.2|126
1696326000000|2023-10-03 09:40:00|1286.5|1285.3|1286.6|1285.4|1286.9|1285.7|1286.2|1285|228
1696326300000|2023-10-03 09:45:00|1286.7|1285.5|1286.2|1285|1286.7|1285.5|1286.2|1285|157
1696326600000|2023-10-03 09:50:00|1286|1284.8|1286|1284.8|1286.2|1285|1285.9|1284.7|83
1696326900000|2023-10-03 09:55:00|1286.1|1284.9|1286.4|1285.2|1286.5|1285.3|1286|1284.8|103
1696327200000|2023-10-03 10:00:00|1286.5|1285.3|1287.2|1286|1287.2|1286|1286.4|1285.2|80
1696327500000|2023-10-03 10:05:00|1286.9|1285.7|1287.2|1286|1287.2|1286|1286.9|1285.7|15
1696327800000|2023-10-03 10:10:00|1287|1285.8|1286.4|1285.2|1287.1|1285.9|1286.2|1285|213
1696328100000|2023-10-03 10:15:00|1286.2|1285|1285.6|1284.4|1286.4|1285.2|1285.4|1284.2|180
1696328400000|2023-10-03 10:20:00|1285.4|1284.2|1285.5|1284.3|1286.3|1285.1|1285.3|1284.1|64
1696328700000|2023-10-03 10:25:00|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1284.8|1283.6|64
1696329000000|2023-10-03 10:30:00|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1284.6|1283.4|50
1696329300000|2023-10-03 10:35:00|1284.9|1283.7|1284.5|1283.3|1284.9|1283.7|1284.5|1283.3|48
1696329600000|2023-10-03 10:40:00|1284.6|1283.4|1284.8|1283.6|1284.9|1283.7|1284.5|1283.3|21
1696329900000|2023-10-03 10:45:00|1284.5|1283.3|1284.6|1283.4|1284.9|1283.7|1284.5|1283.3|86
1696330200000|2023-10-03 10:50:00|1284.5|1283.3|1283.8|1282.6|1284.5|1283.3|1283.7|1282.5|155
1696330500000|2023-10-03 10:55:00|1283.7|1282.5|1283.4|1282.2|1283.9|1282.7|1283.2|1282|94
1696330800000|2023-10-03 11:00:00|1283.3|1282.1|1283.3|1282.1|1283.9|1282.7|1282.9|1281.7|105
1696331100000|2023-10-03 11:05:00|1283.2|1282|1282.7|1281.5|1283.4|1282.2|1282.7|1281.5|83
1696331400000|2023-10-03 11:10:00|1282.6|1281.4|1282.6|1281.4|1283.1|1281.9|1282.4|1281.2|222
1696331700000|2023-10-03 11:15:00|1282.4|1281.2|1281.6|1280.4|1282.6|1281.4|1281|1279.8|1078
1696332000000|2023-10-03 11:20:00|1281.4|1280.2|1281.4|1280.2|1282.1|1280.9|1281.3|1280.1|123
1696332300000|2023-10-03 11:25:00|1281.3|1280.1|1280.7|1279.5|1281.4|1280.2|1280.7|1279.5|335
1696332600000|2023-10-03 11:30:00|1280.8|1279.6|1280.4|1279.2|1280.8|1279.6|1280.1|1278.9|184
1696332900000|2023-10-03 11:35:00|1280.3|1279.1|1281.2|1280|1281.2|1280|1280.3|1279.1|131
1696333200000|2023-10-03 11:40:00|1281.3|1280.1|1281.6|1280.4|1281.8|1280.6|1281.3|1280.1|198
1696333500000|2023-10-03 11:45:00|1281.7|1280.5|1282.1|1280.9|1282.4|1281.2|1280.9|1279.7|391
1696333800000|2023-10-03 11:50:00|1281.9|1280.7|1282.2|1281|1282.2|1281|1281.7|1280.5|127
1696334100000|2023-10-03 11:55:00|1282.1|1280.9|1283.3|1282.1|1283.4|1282.2|1282.1|1280.9|269
1696334400000|2023-10-03 12:00:00|1283.2|1282|1282.2|1281|1283.4|1282.2|1282.1|1280.9|174
1696334700000|2023-10-03 12:05:00|1282.3|1281.1|1283.1|1281.9|1283.3|1282.1|1281.8|1280.6|125
1696335000000|2023-10-03 12:10:00|1283|1281.8|1283.8|1282.6|1284.2|1283|1283|1281.8|192
1696335300000|2023-10-03 12:15:00|1283.7|1282.5|1283.7|1282.5|1283.9|1282.7|1283.4|1282.2|96
1696335600000|2023-10-03 12:20:00|1283.5|1282.3|1283.4|1282.2|1284.2|1283|1283.3|1282.1|266
1696335900000|2023-10-03 12:25:00|1283.5|1282.3|1283.2|1282|1283.5|1282.3|1282.9|1281.7|60
1696336200000|2023-10-03 12:30:00|1283.5|1282.3|1282.5|1281.3|1283.6|1282.4|1282.4|1281.2|118
1696336500000|2023-10-03 12:35:00|1282.6|1281.4|1283.6|1282.4|1283.6|1282.4|1282.4|1281.2|239
1696336800000|2023-10-03 12:40:00|1283.5|1282.3|1284.5|1283.3|1284.6|1283.4|1282.7|1281.5|184
1696339800000|2023-10-03 13:30:00|1284.8|1283.6|1281.4|1280.2|1285.6|1284.4|1281|1279.8|2617
1696340100000|2023-10-03 13:35:00|1281.5|1280.3|1283.2|1282|1283.3|1282.1|1280.5|1279.3|1651
1696340400000|2023-10-03 13:40:00|1283.3|1282.1|1283.1|1281.9|1284|1282.8|1281.6|1280.4|1072
1696340700000|2023-10-03 13:45:00|1283.2|1282|1285|1283.8|1285|1283.8|1282.9|1281.7|2912
1696341000000|2023-10-03 13:50:00|1284.9|1283.7|1285.3|1284.1|1285.4|1284.2|1283|1281.8|2785
1696341300000|2023-10-03 13:55:00|1285.2|1284|1284.6|1283.4|1286.7|1285.5|1284.1|1282.9|3322
1696341600000|2023-10-03 14:00:00|1284.5|1283.3|1282.6|1281.4|1284.5|1283.3|1282.1|1280.9|1568
1696341900000|2023-10-03 14:05:00|1282.5|1281.3|1280.9|1279.7|1282.6|1281.4|1280.7|1279.5|3479
1696342200000|2023-10-03 14:10:00|1281.1|1279.9|1281.2|1280|1282.5|1281.3|1280.7|1279.5|1030
1696342500000|2023-10-03 14:15:00|1281.1|1279.9|1282.8|1281.6|1283.1|1281.9|1280.4|1279.2|811
1696342800000|2023-10-03 14:20:00|1282.9|1281.7|1282.9|1281.7|1284.4|1283.2|1282.4|1281.2|966
1696343100000|2023-10-03 14:25:00|1282.7|1281.5|1282.3|1281.1|1283.8|1282.6|1281.9|1280.7|656
1696343400000|2023-10-03 14:30:00|1282.1|1280.9|1280.3|1279.1|1282.1|1280.9|1280|1278.8|1324
1696343700000|2023-10-03 14:35:00|1280|1278.8|1277.5|1276.3|1280.9|1279.7|1277.4|1276.2|1403
1696344000000|2023-10-03 14:40:00|1277.6|1276.4|1277.3|1276.1|1278.3|1277.1|1276.9|1275.7|1643
1696344300000|2023-10-03 14:45:00|1277.4|1276.2|1276.1|1274.9|1277.6|1276.4|1275.7|1274.5|1443
1696344600000|2023-10-03 14:50:00|1276|1274.8|1275.1|1273.9|1276.4|1275.2|1274.4|1273.2|1852
1696344900000|2023-10-03 14:55:00|1275|1273.8|1275|1273.8|1275.6|1274.4|1274.4|1273.2|1832
1696345200000|2023-10-03 15:00:00|1275.1|1273.9|1275.4|1274.2|1275.9|1274.7|1274.6|1273.4|2124
1696345500000|2023-10-03 15:05:00|1275.1|1273.9|1275.7|1274.5|1275.8|1274.6|1274.6|1273.4|1188
1696345800000|2023-10-03 15:10:00|1275.6|1274.4|1274.6|1273.4|1275.8|1274.6|1273.9|1272.7|782
1696346100000|2023-10-03 15:15:00|1274.9|1273.7|1276.4|1275.2|1276.6|1275.4|1274.3|1273.1|860
1696346400000|2023-10-03 15:20:00|1276.3|1275.1|1277.1|1275.9|1277.3|1276.1|1275.9|1274.7|576
1696346700000|2023-10-03 15:25:00|1277|1275.8|1276|1274.8|1277|1275.8|1275.3|1274.1|774
1696347000000|2023-10-03 15:30:00|1275.9|1274.7|1277.3|1276.1|1278.2|1277|1275.9|1274.7|897
1696347300000|2023-10-03 15:35:00|1277.4|1276.2|1277|1275.8|1279.2|1278|1276.5|1275.3|957
1696347600000|2023-10-03 15:40:00|1276.9|1275.7|1277.5|1276.3|1277.6|1276.4|1276.2|1275|669
1696347900000|2023-10-03 15:45:00|1277.6|1276.4|1279.3|1278.1|1279.3|1278.1|1276.8|1275.6|575
1696348200000|2023-10-03 15:50:00|1279.2|1278|1280.7|1279.5|1280.9|1279.7|1278.8|1277.6|1094
1696348500000|2023-10-03 15:55:00|1280.6|1279.4|1280.1|1278.9|1281|1279.8|1280.1|1278.9|603
1696348800000|2023-10-03 16:00:00|1279.8|1278.6|1280|1278.8|1280.3|1279.1|1279.2|1278|677
1696349100000|2023-10-03 16:05:00|1279.9|1278.7|1280.4|1279.2|1281.5|1280.3|1279.6|1278.4|519
1696349400000|2023-10-03 16:10:00|1280.3|1279.1|1281|1279.8|1281.2|1280|1279.3|1278.1|586
1696349700000|2023-10-03 16:15:00|1281.1|1279.9|1281.7|1280.5|1282.6|1281.4|1281.1|1279.9|855
1696350000000|2023-10-03 16:20:00|1281.8|1280.6|1284.9|1283.7|1285.3|1284.1|1281.7|1280.5|2141
1696350300000|2023-10-03 16:25:00|1285|1283.8|1286.6|1285.4|1286.7|1285.5|1284.1|1282.9|1215
1696350600000|2023-10-03 16:30:00|1286.4|1285.2|1287.2|1286|1288|1286.8|1286|1284.8|1852
1696350900000|2023-10-03 16:35:00|1287.1|1285.9|1287.9|1286.7|1287.9|1286.7|1285.8|1284.6|1005
1696351200000|2023-10-03 16:40:00|1287.8|1286.6|1288.1|1286.9|1289.1|1287.9|1287.6|1286.4|863
1696351500000|2023-10-03 16:45:00|1288.3|1287.1|1289.4|1288.2|1289.8|1288.6|1288.1|1286.9|597
1696351800000|2023-10-03 16:50:00|1289.5|1288.3|1290.1|1288.9|1290.3|1289.1|1288.5|1287.3|604
1696352100000|2023-10-03 16:55:00|1290|1288.8|1289.9|1288.7|1290.3|1289.1|1288.9|1287.7|1176
1696352400000|2023-10-03 17:00:00|1289.8|1288.6|1287.6|1286.4|1289.9|1288.7|1287.6|1286.4|729
1696352700000|2023-10-03 17:05:00|1287.7|1286.5|1285.8|1284.6|1288.1|1286.9|1285.7|1284.5|1207
1696353000000|2023-10-03 17:10:00|1286|1284.8|1285.6|1284.4|1286.2|1285|1285.3|1284.1|814
1696353300000|2023-10-03 17:15:00|1285.7|1284.5|1285.9|1284.7|1287|1285.8|1285.5|1284.3|498
1696353600000|2023-10-03 17:20:00|1286|1284.8|1286.8|1285.6|1287.1|1285.9|1285.8|1284.6|303
1696353900000|2023-10-03 17:25:00|1287|1285.8|1286.3|1285.1|1287.2|1286|1286.3|1285.1|599
1696354200000|2023-10-03 17:30:00|1286.4|1285.2|1286.5|1285.3|1286.8|1285.6|1286.1|1284.9|1381
1696354500000|2023-10-03 17:35:00|1286.6|1285.4|1285.6|1284.4|1287|1285.8|1285.1|1283.9|449
1696354800000|2023-10-03 17:40:00|1286.1|1284.9|1286.1|1284.9|1287.3|1286.1|1285.8|1284.6|2411
1696355100000|2023-10-03 17:45:00|1285.8|1284.6|1285.8|1284.6|1286.8|1285.6|1285.5|1284.3|1553
1696355400000|2023-10-03 17:50:00|1286|1284.8|1287.4|1286.2|1287.4|1286.2|1285.9|1284.7|1573
1696355700000|2023-10-03 17:55:00|1287.5|1286.3|1287|1285.8|1287.6|1286.4|1286.9|1285.7|693
1696356000000|2023-10-03 18:00:00|1287.1|1285.9|1287.9|1286.7|1287.9|1286.7|1287.1|1285.9|1108
1696356300000|2023-10-03 18:05:00|1287.8|1286.6|1286.9|1285.7|1287.9|1286.7|1286.6|1285.4|2895
1696356600000|2023-10-03 18:10:00|1287.1|1285.9|1289|1287.8|1289.2|1288|1287.1|1285.9|3964
1696356900000|2023-10-03 18:15:00|1288.9|1287.7|1290.2|1289|1290.5|1289.3|1288.8|1287.6|1897
1696377600000|2023-10-04 00:00:00|1288.3|1287.1|1287.9|1286.7|1289.4|1288.2|1286.9|1285.7|835
1696377900000|2023-10-04 00:05:00|1288|1286.8|1289.8|1288.6|1289.8|1288.6|1287.9|1286.7|163
1696378200000|2023-10-04 00:10:00|1290|1288.8|1290.5|1289.3|1290.5|1289.3|1290|1288.8|107
1696378500000|2023-10-04 00:15:00|1290.3|1289.1|1290.7|1289.5|1291.3|1290.1|1290.3|1289.1|236
1696378800000|2023-10-04 00:20:00|1290.8|1289.6|1290.8|1289.6|1291|1289.8|1290.5|1289.3|72
1696379100000|2023-10-04 00:25:00|1290.9|1289.7|1291.4|1290.2|1291.6|1290.4|1290.8|1289.6|50
1696379400000|2023-10-04 00:30:00|1291.6|1290.4|1291.7|1290.5|1292.1|1290.9|1291.4|1290.2|99
1696379700000|2023-10-04 00:35:00|1291.8|1290.6|1292.2|1291|1292.2|1291|1291.8|1290.6|17
1696380000000|2023-10-04 00:40:00|1292.1|1290.9|1292.7|1291.5|1292.7|1291.5|1292|1290.8|100
1696380300000|2023-10-04 00:45:00|1292.5|1291.3|1294.1|1292.9|1294.1|1292.9|1292.3|1291.1|231
1696380600000|2023-10-04 00:50:00|1294.2|1293|1294.8|1293.6|1295.5|1294.3|1294.2|1293|254
1696380900000|2023-10-04 00:55:00|1294.7|1293.5|1295.1|1293.9|1295.1|1293.9|1294.7|1293.5|110
1696381200000|2023-10-04 01:00:00|1295.2|1294|1295.5|1294.3|1295.6|1294.4|1295|1293.8|144
1696381500000|2023-10-04 01:05:00|1295.6|1294.4|1295.7|1294.5|1296.7|1295.5|1295.6|1294.4|304
1696381800000|2023-10-04 01:10:00|1296.1|1294.9|1295.7|1294.5|1296.2|1295|1295.7|1294.5|85
1696382100000|2023-10-04 01:15:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.5|1294.3|68
1696382400000|2023-10-04 01:20:00|1295.8|1294.6|1296.1|1294.9|1296.3|1295.1|1295.6|1294.4|134
1696382700000|2023-10-04 01:25:00|1296.2|1295|1296.1|1294.9|1296.3|1295.1|1296|1294.8|38
1696383000000|2023-10-04 01:30:00|1296|1294.8|1296.2|1295|1296.5|1295.3|1296|1294.8|103
1696383300000|2023-10-04 01:35:00|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|77
1696383600000|2023-10-04 01:40:00|1296.4|1295.2|1295.8|1294.6|1296.4|1295.2|1295.2|1294|138
1696383900000|2023-10-04 01:45:00|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.3|1294.1|73
1696384200000|2023-10-04 01:50:00|1295.6|1294.4|1295|1293.8|1295.9|1294.7|1295|1293.8|250
1696384500000|2023-10-04 01:55:00|1295.3|1294.1|1295.6|1294.4|1295.7|1294.5|1295.2|1294|50
1696384800000|2023-10-04 02:00:00|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|24
1696385100000|2023-10-04 02:05:00|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.2|1294|21
1696385400000|2023-10-04 02:10:00|1295|1293.8|1295.2|1294|1295.3|1294.1|1295|1293.8|25
1696385700000|2023-10-04 02:15:00|1295|1293.8|1295.4|1294.2|1295.4|1294.2|1295|1293.8|40
1696386000000|2023-10-04 02:20:00|1295.3|1294.1|1295.7|1294.5|1295.7|1294.5|1295.3|1294.1|66
1696386300000|2023-10-04 02:25:00|1295.6|1294.4|1295.7|1294.5|1295.9|1294.7|1295.5|1294.3|21
1696386600000|2023-10-04 02:30:00|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.5|1294.3|30
1696386900000|2023-10-04 02:35:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.7|1294.5|44
1696387200000|2023-10-04 02:40:00|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.7|1294.5|210
1696387500000|2023-10-04 02:45:00|1296.3|1295.1|1295.7|1294.5|1296.4|1295.2|1295.5|1294.3|115
1696387800000|2023-10-04 02:50:00|1295.8|1294.6|1296.1|1294.9|1296.4|1295.2|1295.8|1294.6|26
1696388100000|2023-10-04 02:55:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1295.9|1294.7|13
1696388400000|2023-10-04 03:00:00|1296|1294.8|1296.2|1295|1296.3|1295.1|1295.9|1294.7|34
1696388700000|2023-10-04 03:05:00|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296|1294.8|280
1696389000000|2023-10-04 03:10:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|177
1696389300000|2023-10-04 03:15:00|||||||||5
1696389600000|2023-10-04 03:20:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|17
1696389900000|2023-10-04 03:25:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|13
1696390200000|2023-10-04 03:30:00|1295.8|1294.6|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|38
1696390500000|2023-10-04 03:35:00|1295.6|1294.4|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|23
1696390800000|2023-10-04 03:40:00|1295.8|1294.6|1295.8|1294.6|1296|1294.8|1295.6|1294.4|9
1696391100000|2023-10-04 03:45:00|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.7|1294.5|7
1696391400000|2023-10-04 03:50:00|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|6
1696391700000|2023-10-04 03:55:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|17
1696392000000|2023-10-04 04:00:00|1295.7|1294.5|1295.7|1294.5|1296|1294.8|1295.7|1294.5|21
1696392300000|2023-10-04 04:05:00|1295.5|1294.3|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|10
1696392600000|2023-10-04 04:10:00|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|18
1696392900000|2023-10-04 04:15:00|1295.8|1294.6|1295.7|1294.5|1296|1294.8|1295.6|1294.4|43
1696393200000|2023-10-04 04:20:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|21
1696393500000|2023-10-04 04:25:00|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|31
1696393800000|2023-10-04 04:30:00|1296.3|1295.1|1297|1295.8|1297.1|1295.9|1296.3|1295.1|83
1696394100000|2023-10-04 04:35:00|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1296.9|1295.7|31
1696394400000|2023-10-04 04:40:00|1297.2|1296|1296.8|1295.6|1297.2|1296|1296.8|1295.6|13
1696394700000|2023-10-04 04:45:00|1296.9|1295.7|1297.4|1296.2|1297.5|1296.3|1296.9|1295.7|76
1696395000000|2023-10-04 04:50:00|1297.3|1296.1|1297.8|1296.6|1297.8|1296.6|1297.3|1296.1|26
1696395300000|2023-10-04 04:55:00|1297.5|1296.3|1297.5|1296.3|1297.7|1296.5|1297.4|1296.2|30
1696395600000|2023-10-04 05:00:00|1297.2|1296|1297|1295.8|1297.4|1296.2|1296.9|1295.7|65
1696395900000|2023-10-04 05:05:00|1297.1|1295.9|1297.5|1296.3|1297.5|1296.3|1297.1|1295.9|11
1696396200000|2023-10-04 05:10:00|1297.4|1296.2|1297.8|1296.6|1298|1296.8|1297.4|1296.2|102
1696396500000|2023-10-04 05:15:00|1297.9|1296.7|1297.3|1296.1|1297.9|1296.7|1297.3|1296.1|60
1696396800000|2023-10-04 05:20:00|1297.2|1296|1296.9|1295.7|1297.3|1296.1|1296.8|1295.6|54
1696397100000|2023-10-04 05:25:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|105
1696397400000|2023-10-04 05:30:00|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.4|1295.2|38
1696397700000|2023-10-04 05:35:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|25
1696398000000|2023-10-04 05:40:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.4|1295.2|96
1696398300000|2023-10-04 05:45:00|1296.4|1295.2|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|60
1696398600000|2023-10-04 05:50:00|1296.7|1295.5|1296.4|1295.2|1296.8|1295.6|1296.3|1295.1|44
1696398900000|2023-10-04 05:55:00|1296.5|1295.3|1297.3|1296.1|1297.3|1296.1|1296.4|1295.2|21
1696399200000|2023-10-04 06:00:00|1297.1|1295.9|1296.8|1295.6|1297.2|1296|1296.7|1295.5|44
1696399500000|2023-10-04 06:05:00|1296.6|1295.4|1297|1295.8|1297|1295.8|1296.5|1295.3|41
1696399800000|2023-10-04 06:10:00|1297.1|1295.9|1297.3|1296.1|1297.4|1296.2|1296.9|1295.7|34
1696400100000|2023-10-04 06:15:00|1297.1|1295.9|1297|1295.8|1297.2|1296|1296.7|1295.5|34
1696400400000|2023-10-04 06:20:00|1296.9|1295.7|1296.3|1295.1|1296.9|1295.7|1296.3|1295.1|52
1696400700000|2023-10-04 06:25:00|1296.1|1294.9|1296.1|1294.9|1296.6|1295.4|1295.8|1294.6|65
1696401000000|2023-10-04 06:30:00|1296|1294.8|1297|1295.8|1297.3|1296.1|1295.8|1294.6|68
1696401300000|2023-10-04 06:35:00|1297.1|1295.9|1297.1|1295.9|1297.3|1296.1|1297|1295.8|46
1696401600000|2023-10-04 06:40:00|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1297|1295.8|64
1696401900000|2023-10-04 06:45:00|1297.6|1296.4|1298.3|1297.1|1298.4|1297.2|1297.5|1296.3|81
1696402200000|2023-10-04 06:50:00|1298.4|1297.2|1297.5|1296.3|1298.4|1297.2|1297.4|1296.2|69
1696402500000|2023-10-04 06:55:00|1297.4|1296.2|1296.9|1295.7|1297.8|1296.6|1296.9|1295.7|145
1696402800000|2023-10-04 07:00:00|1296.8|1295.6|1295.6|1294.4|1296.8|1295.6|1295.4|1294.2|363
1696403100000|2023-10-04 07:05:00|1295.5|1294.3|1295.3|1294.1|1295.8|1294.6|1295.2|1294|165
1696403400000|2023-10-04 07:10:00|1295.4|1294.2|1296.5|1295.3|1296.6|1295.4|1295.4|1294.2|35
1696403700000|2023-10-04 07:15:00|1296.6|1295.4|1298|1296.8|1298|1296.8|1296.6|1295.4|97
1696404000000|2023-10-04 07:20:00|1297.9|1296.7|1297.2|1296|1297.9|1296.7|1297.2|1296|78
1696404300000|2023-10-04 07:25:00|1297.3|1296.1|1297.2|1296|1297.5|1296.3|1296.4|1295.2|189
1696404600000|2023-10-04 07:30:00|1297.3|1296.1|1297.2|1296|1297.5|1296.3|1296.9|1295.7|31
1696404900000|2023-10-04 07:35:00|1297.3|1296.1|1297.3|1296.1|1297.5|1296.3|1297.2|1296|40
1696405200000|2023-10-04 07:40:00|1297.4|1296.2|1297.8|1296.6|1297.8|1296.6|1297.2|1296|78
1696405500000|2023-10-04 07:45:00|1297.7|1296.5|1297.9|1296.7|1298.3|1297.1|1297.4|1296.2|143
1696405800000|2023-10-04 07:50:00|1297.7|1296.5|1297.9|1296.7|1298.3|1297.1|1297.7|1296.5|67
1696406100000|2023-10-04 07:55:00|1298.2|1297|1298|1296.8|1298.7|1297.5|1297.9|1296.7|133
1696406400000|2023-10-04 08:00:00|1297.9|1296.7|1298|1296.8|1298.3|1297.1|1297.4|1296.2|128
1696406700000|2023-10-04 08:05:00|1297.9|1296.7|1297.5|1296.3|1298.3|1297.1|1297.5|1296.3|136
1696407000000|2023-10-04 08:10:00|1297.6|1296.4|1297.9|1296.7|1298.3|1297.1|1297.6|1296.4|64
1696407300000|2023-10-04 08:15:00|1298.1|1296.9|1297.9|1296.7|1298.5|1297.3|1297.7|1296.5|48
1696407600000|2023-10-04 08:20:00|1298|1296.8|1297.4|1296.2|1298|1296.8|1296.9|1295.7|90
1696407900000|2023-10-04 08:25:00|1297.3|1296.1|1298.2|1297|1298.2|1297|1297.2|1296|51
1696408200000|2023-10-04 08:30:00|1298.4|1297.2|1298.8|1297.6|1299.3|1298.1|1298.4|1297.2|96
1696408500000|2023-10-04 08:35:00|1298.7|1297.5|1299.4|1298.2|1299.4|1298.2|1298.7|1297.5|27
1696408800000|2023-10-04 08:40:00|1299.5|1298.3|1299.8|1298.6|1300|1298.8|1299.3|1298.1|133
1696409100000|2023-10-04 08:45:00|1299.7|1298.5|1299.4|1298.2|1300.3|1299.1|1299.3|1298.1|110
1696409400000|2023-10-04 08:50:00|1299.3|1298.1|1299.9|1298.7|1300.3|1299.1|1299.2|1298|129
1696409700000|2023-10-04 08:55:00|1300.2|1299|1299.8|1298.6|1300.3|1299.1|1299.7|1298.5|19
1696410000000|2023-10-04 09:00:00|1299.9|1298.7|1299.2|1298|1300|1298.8|1299.2|1298|100
1696410300000|2023-10-04 09:05:00|1299.3|1298.1|1299.7|1298.5|1299.7|1298.5|1299|1297.8|120
1696410600000|2023-10-04 09:10:00|1299.8|1298.6|1299.8|1298.6|1300|1298.8|1299.4|1298.2|60
1696410900000|2023-10-04 09:15:00|1299.6|1298.4|1299.5|1298.3|1299.9|1298.7|1299.4|1298.2|37
1696411200000|2023-10-04 09:20:00|1299.8|1298.6|1299.2|1298|1299.8|1298.6|1298.5|1297.3|132
1696411500000|2023-10-04 09:25:00|1299.3|1298.1|1298.7|1297.5|1299.3|1298.1|1298.4|1297.2|21
1696411800000|2023-10-04 09:30:00|1298.4|1297.2|1297.9|1296.7|1298.4|1297.2|1297.9|1296.7|110
1696412100000|2023-10-04 09:35:00|1297.8|1296.6|1298.5|1297.3|1298.5|1297.3|1297.7|1296.5|64
1696412400000|2023-10-04 09:40:00|1298.4|1297.2|1299.2|1298|1299.2|1298|1298.4|1297.2|33
1696412700000|2023-10-04 09:45:00|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1298.5|1297.3|90
1696413000000|2023-10-04 09:50:00|1299|1297.8|1298.6|1297.4|1299|1297.8|1298.2|1297|66
1696413300000|2023-10-04 09:55:00|1298.5|1297.3|1297.9|1296.7|1298.6|1297.4|1297.3|1296.1|139
1696413600000|2023-10-04 10:00:00|1297.7|1296.5|1296.8|1295.6|1297.7|1296.5|1296.6|1295.4|92
1696413900000|2023-10-04 10:05:00|1296.9|1295.7|1296|1294.8|1297.2|1296|1295.2|1294|209
1696414200000|2023-10-04 10:10:00|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1295.9|1294.7|39
1696414500000|2023-10-04 10:15:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.4|1295.2|31
1696414800000|2023-10-04 10:20:00|1296.8|1295.6|1296.7|1295.5|1297|1295.8|1296.4|1295.2|55
1696415100000|2023-10-04 10:25:00|1296.6|1295.4|1296.2|1295|1296.6|1295.4|1295.9|1294.7|27
1696415400000|2023-10-04 10:30:00|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.3|1294.1|97
1696415700000|2023-10-04 10:35:00|1295.9|1294.7|1296.1|1294.9|1296.3|1295.1|1295.6|1294.4|70
1696416000000|2023-10-04 10:40:00|1296|1294.8|1295.9|1294.7|1296.3|1295.1|1295.7|1294.5|26
1696416300000|2023-10-04 10:45:00|1296.2|1295|1296.3|1295.1|1296.4|1295.2|1295.4|1294.2|136
1696416600000|2023-10-04 10:50:00|1296.4|1295.2|1295.8|1294.6|1296.5|1295.3|1295.7|1294.5|122
1696416900000|2023-10-04 10:55:00|1295.7|1294.5|1295.9|1294.7|1296.5|1295.3|1295.4|1294.2|117
1696417200000|2023-10-04 11:00:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.5|1294.3|58
1696417500000|2023-10-04 11:05:00|1295.9|1294.7|1295.5|1294.3|1296.1|1294.9|1295|1293.8|693
1696417800000|2023-10-04 11:10:00|1295.4|1294.2|1296|1294.8|1296|1294.8|1295.2|1294|50
1696418100000|2023-10-04 11:15:00|1296.1|1294.9|1295.5|1294.3|1296.1|1294.9|1295.5|1294.3|111
1696418400000|2023-10-04 11:20:00|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|303
1696418700000|2023-10-04 11:25:00|1295.4|1294.2|1295.4|1294.2|1295.9|1294.7|1295.3|1294.1|111
1696419000000|2023-10-04 11:30:00|1295.3|1294.1|1295.8|1294.6|1295.9|1294.7|1295.1|1293.9|136
1696419300000|2023-10-04 11:35:00|1295.9|1294.7|1296|1294.8|1296.5|1295.3|1295.8|1294.6|133
1696419600000|2023-10-04 11:40:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.3|1294.1|120
1696419900000|2023-10-04 11:45:00|1296|1294.8|1295.6|1294.4|1296.1|1294.9|1295.6|1294.4|104
1696420200000|2023-10-04 11:50:00|1295.8|1294.6|1295.6|1294.4|1295.9|1294.7|1295.4|1294.2|115
1696420500000|2023-10-04 11:55:00|1295.8|1294.6|1295.4|1294.2|1295.9|1294.7|1295.4|1294.2|67
1696420800000|2023-10-04 12:00:00|1295.3|1294.1|1295.6|1294.4|1295.8|1294.6|1294.7|1293.5|274
1696421100000|2023-10-04 12:05:00|1295.7|1294.5|1295.4|1294.2|1296.4|1295.2|1295.4|1294.2|207
1696421400000|2023-10-04 12:10:00|1295.5|1294.3|1295.4|1294.2|1296.2|1295|1295.2|1294|198
1696421700000|2023-10-04 12:15:00|1295.5|1294.3|1294|1292.8|1296.3|1295.1|1293.9|1292.7|490
1696422000000|2023-10-04 12:20:00|1293.9|1292.7|1293.8|1292.6|1294.6|1293.4|1293.6|1292.4|262
1696422300000|2023-10-04 12:25:00|1293.6|1292.4|1292.5|1291.3|1293.9|1292.7|1292.4|1291.2|306
1696422600000|2023-10-04 12:30:00|1292.4|1291.2|1291.1|1289.9|1292.9|1291.7|1291|1289.8|532
1696422900000|2023-10-04 12:35:00|1291|1289.8|1290.6|1289.4|1291.9|1290.7|1290.3|1289.1|262
1696423200000|2023-10-04 12:40:00|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1289.9|1288.7|407
1696426200000|2023-10-04 13:30:00|1289.9|1288.7|1288.6|1287.4|1289.9|1288.7|1285.9|1284.7|4034
1696426500000|2023-10-04 13:35:00|1288.5|1287.3|1288.6|1287.4|1289.3|1288.1|1287.1|1285.9|1074
1696426800000|2023-10-04 13:40:00|1288.7|1287.5|1288.4|1287.2|1289.4|1288.2|1287.6|1286.4|861
1696427100000|2023-10-04 13:45:00|1288.1|1286.9|1285.1|1283.9|1288.1|1286.9|1284.7|1283.5|1922
1696427400000|2023-10-04 13:50:00|1285.3|1284.1|1285.6|1284.4|1286.6|1285.4|1285.1|1283.9|1420
1696427700000|2023-10-04 13:55:00|1285.7|1284.5|1286|1284.8|1286.3|1285.1|1285|1283.8|554
1696428000000|2023-10-04 14:00:00|1285.8|1284.6|1288.8|1287.6|1288.9|1287.7|1285.7|1284.5|1500
1696428300000|2023-10-04 14:05:00|1289.1|1287.9|1286.6|1285.4|1289.4|1288.2|1286.3|1285.1|788
1696428600000|2023-10-04 14:10:00|1286.9|1285.7|1287.2|1286|1287.9|1286.7|1285.8|1284.6|973
1696428900000|2023-10-04 14:15:00|1287.3|1286.1|1289|1287.8|1289.9|1288.7|1287.1|1285.9|1024
1696429200000|2023-10-04 14:20:00|1288.9|1287.7|1287.9|1286.7|1289.2|1288|1287.6|1286.4|664
1696429500000|2023-10-04 14:25:00|1288|1286.8|1285.8|1284.6|1288.4|1287.2|1285.8|1284.6|570
1696429800000|2023-10-04 14:30:00|1285.7|1284.5|1286.8|1285.6|1287.3|1286.1|1285.6|1284.4|703
1696430100000|2023-10-04 14:35:00|1287|1285.8|1286.6|1285.4|1287.3|1286.1|1286.1|1284.9|534
1696430400000|2023-10-04 14:40:00|1286.7|1285.5|1286.8|1285.6|1287.7|1286.5|1286.1|1284.9|642
1696430700000|2023-10-04 14:45:00|1286.3|1285.1|1285.8|1284.6|1286.8|1285.6|1285.2|1284|625
1696431000000|2023-10-04 14:50:00|1285.9|1284.7|1288.8|1287.6|1289.7|1288.5|1285.9|1284.7|733
1696431300000|2023-10-04 14:55:00|1289|1287.8|1289.2|1288|1290.6|1289.4|1288.6|1287.4|638
1696431600000|2023-10-04 15:00:00|1289.3|1288.1|1289.7|1288.5|1290.6|1289.4|1289|1287.8|768
1696431900000|2023-10-04 15:05:00|1289.6|1288.4|1291.2|1290|1292.1|1290.9|1289.2|1288|728
1696432200000|2023-10-04 15:10:00|1291.3|1290.1|1292.6|1291.4|1293|1291.8|1291.1|1289.9|533
1696432500000|2023-10-04 15:15:00|1292.5|1291.3|1293.4|1292.2|1293.6|1292.4|1290.3|1289.1|1310
1696432800000|2023-10-04 15:20:00|1293.5|1292.3|1293.9|1292.7|1294|1292.8|1293.1|1291.9|551
1696433100000|2023-10-04 15:25:00|1293.8|1292.6|1292.4|1291.2|1294|1292.8|1292.4|1291.2|517
1696433400000|2023-10-04 15:30:00|1292.6|1291.4|1294.1|1292.9|1294.6|1293.4|1292.3|1291.1|467
1696433700000|2023-10-04 15:35:00|1294.3|1293.1|1293.8|1292.6|1295.1|1293.9|1293.6|1292.4|499
1696434000000|2023-10-04 15:40:00|1293.7|1292.5|1294.6|1293.4|1294.9|1293.7|1293.6|1292.4|941
1696434300000|2023-10-04 15:45:00|1294.7|1293.5|1294.6|1293.4|1295.3|1294.1|1292.9|1291.7|623
1696434600000|2023-10-04 15:50:00|1294.5|1293.3|1293.4|1292.2|1294.9|1293.7|1292.8|1291.6|746
1696434900000|2023-10-04 15:55:00|1293.8|1292.6|1293.1|1291.9|1294.3|1293.1|1293|1291.8|1057
1696435200000|2023-10-04 16:00:00|1292.9|1291.7|1293.3|1292.1|1293.7|1292.5|1292.8|1291.6|591
1696435500000|2023-10-04 16:05:00|1293.2|1292|1291.4|1290.2|1293.2|1292|1290.7|1289.5|634
1696435800000|2023-10-04 16:10:00|1291.5|1290.3|1290.1|1288.9|1292.3|1291.1|1290.1|1288.9|609
1696436100000|2023-10-04 16:15:00|1290.4|1289.2|1290.4|1289.2|1290.9|1289.7|1290.1|1288.9|455
1696436400000|2023-10-04 16:20:00|1290.6|1289.4|1290|1288.8|1290.6|1289.4|1289.4|1288.2|728
1696436700000|2023-10-04 16:25:00|1290.1|1288.9|1290|1288.8|1290.4|1289.2|1289.6|1288.4|341
1696437000000|2023-10-04 16:30:00|1290.1|1288.9|1291.4|1290.2|1291.4|1290.2|1290|1288.8|392
1696437300000|2023-10-04 16:35:00|1291.5|1290.3|1291.6|1290.4|1293.2|1292|1291.3|1290.1|827
1696437600000|2023-10-04 16:40:00|1291.5|1290.3|1290.8|1289.6|1291.5|1290.3|1290.3|1289.1|291
1696437900000|2023-10-04 16:45:00|1290.9|1289.7|1291.3|1290.1|1292.3|1291.1|1290.9|1289.7|255
1696438200000|2023-10-04 16:50:00|1291.5|1290.3|1291.6|1290.4|1292.1|1290.9|1291.4|1290.2|196
1696438500000|2023-10-04 16:55:00|1291.4|1290.2|1290.8|1289.6|1291.8|1290.6|1290.8|1289.6|384
1696438800000|2023-10-04 17:00:00|1290.6|1289.4|1290.1|1288.9|1291.6|1290.4|1289.9|1288.7|221
1696439100000|2023-10-04 17:05:00|1290.3|1289.1|1290.3|1289.1|1290.6|1289.4|1290|1288.8|377
1696439400000|2023-10-04 17:10:00|1290.2|1289|1290|1288.8|1290.4|1289.2|1289.6|1288.4|243
1696439700000|2023-10-04 17:15:00|1290.1|1288.9|1289.7|1288.5|1290.4|1289.2|1289.3|1288.1|420
1696440000000|2023-10-04 17:20:00|1289.6|1288.4|1289.4|1288.2|1289.8|1288.6|1289.1|1287.9|302
1696440300000|2023-10-04 17:25:00|1289.3|1288.1|1289.4|1288.2|1289.6|1288.4|1288.9|1287.7|300
1696440600000|2023-10-04 17:30:00|1289.1|1287.9|1289.1|1287.9|1289.6|1288.4|1288.8|1287.6|343
1696440900000|2023-10-04 17:35:00|1289.2|1288|1289.9|1288.7|1290.6|1289.4|1289.1|1287.9|255
1696441200000|2023-10-04 17:40:00|1289.8|1288.6|1289.7|1288.5|1290.3|1289.1|1289.5|1288.3|247
1696441500000|2023-10-04 17:45:00|1289.8|1288.6|1289.2|1288|1290.3|1289.1|1289|1287.8|453
1696441800000|2023-10-04 17:50:00|1289.1|1287.9|1288.6|1287.4|1289.6|1288.4|1288.5|1287.3|531
1696442100000|2023-10-04 17:55:00|1288.7|1287.5|1289.7|1288.5|1289.9|1288.7|1288.2|1287|969
1696442400000|2023-10-04 18:00:00|1289.9|1288.7|1289|1287.8|1289.9|1288.7|1288.4|1287.2|701
1696442700000|2023-10-04 18:05:00|1289.1|1287.9|1288.3|1287.1|1289.1|1287.9|1287.4|1286.2|1476
1696443000000|2023-10-04 18:10:00|1288.2|1287|1289.6|1288.4|1289.9|1288.7|1288.2|1287|2526
1696443300000|2023-10-04 18:15:00|1289.7|1288.5|1288.5|1287.3|1289.8|1288.6|1287.6|1286.4|1445
1696464000000|2023-10-05 00:00:00|1287.5|1286.3|1285.8|1284.6|1287.5|1286.3|1285.5|1284.3|359
1696464300000|2023-10-05 00:05:00|1285.7|1284.5|1286.1|1284.9|1286.1|1284.9|1285.5|1284.3|156
1696464600000|2023-10-05 00:10:00|1286|1284.8|1285.7|1284.5|1286.3|1285.1|1285.7|1284.5|86
1696464900000|2023-10-05 00:15:00|1285.6|1284.4|1286|1284.8|1286|1284.8|1285.6|1284.4|50
1696465200000|2023-10-05 00:20:00|1285.8|1284.6|1285.7|1284.5|1286.2|1285|1285.4|1284.2|60
1696465500000|2023-10-05 00:25:00|1285.6|1284.4|1286.2|1285|1286.4|1285.2|1285.6|1284.4|29
1696465800000|2023-10-05 00:30:00|1286.3|1285.1|1287.1|1285.9|1287.1|1285.9|1286.3|1285.1|97
1696466100000|2023-10-05 00:35:00|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|37
1696466400000|2023-10-05 00:40:00|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.4|1286.2|15
1696466700000|2023-10-05 00:45:00|1287.7|1286.5|1287.7|1286.5|1287.9|1286.7|1287.6|1286.4|42
1696467000000|2023-10-05 00:50:00|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.4|1286.2|16
1696467300000|2023-10-05 00:55:00|1287.8|1286.6|1287.6|1286.4|1287.9|1286.7|1287.6|1286.4|63
1696467600000|2023-10-05 01:00:00|1287.7|1286.5|1287.6|1286.4|1287.8|1286.6|1287.3|1286.1|44
1696467900000|2023-10-05 01:05:00|1287.7|1286.5|1287.6|1286.4|1287.8|1286.6|1287.6|1286.4|12
1696468200000|2023-10-05 01:10:00|1287.5|1286.3|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|5
1696468500000|2023-10-05 01:15:00|1287.5|1286.3|1287.7|1286.5|1287.8|1286.6|1287.5|1286.3|18
1696468800000|2023-10-05 01:20:00|1287.6|1286.4|1287.7|1286.5|1287.8|1286.6|1287.6|1286.4|6
1696469400000|2023-10-05 01:30:00|1287.3|1286.1|1287.6|1286.4|1287.6|1286.4|1287.2|1286|70
1696469700000|2023-10-05 01:35:00|1287.5|1286.3|1287.2|1286|1287.5|1286.3|1287.2|1286|27
1696470000000|2023-10-05 01:40:00|1287.3|1286.1|1288|1286.8|1288.3|1287.1|1287.3|1286.1|219
1696470300000|2023-10-05 01:45:00|1288.1|1286.9|1287.5|1286.3|1288.1|1286.9|1287.5|1286.3|40
1696470600000|2023-10-05 01:50:00|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|28
1696470900000|2023-10-05 01:55:00|1287.6|1286.4|1287.7|1286.5|1287.8|1286.6|1287.5|1286.3|28
1696471200000|2023-10-05 02:00:00|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.3|1286.1|21
1696471500000|2023-10-05 02:05:00|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|7
1696471800000|2023-10-05 02:10:00|1287.4|1286.2|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|9
1696472100000|2023-10-05 02:15:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.2|1286|1
1696472400000|2023-10-05 02:20:00|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|21
1696472700000|2023-10-05 02:25:00|1287.6|1286.4|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|19
1696473000000|2023-10-05 02:30:00|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|74
1696473300000|2023-10-05 02:35:00|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|20
1696473600000|2023-10-05 02:40:00|1287.5|1286.3|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|11
1696473900000|2023-10-05 02:45:00|1287.4|1286.2|1287.6|1286.4|1287.7|1286.5|1287.3|1286.1|24
1696474200000|2023-10-05 02:50:00|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|6
1696474500000|2023-10-05 02:55:00|1287.6|1286.4|1287.3|1286.1|1287.7|1286.5|1287.3|1286.1|30
1696474800000|2023-10-05 03:00:00|1287.2|1286|1287.2|1286|1287.3|1286.1|1287.2|1286|22
1696475100000|2023-10-05 03:05:00|||||||||5
1696475400000|2023-10-05 03:10:00|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.2|1286|47
1696475700000|2023-10-05 03:15:00|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.2|1286|6
1696476000000|2023-10-05 03:20:00|1287.2|1286|1287.2|1286|1287.4|1286.2|1287.2|1286|13
1696476300000|2023-10-05 03:25:00|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1287.2|1286|96
1696476600000|2023-10-05 03:30:00|1287.2|1286|1287.6|1286.4|1287.6|1286.4|1287.2|1286|32
1696476900000|2023-10-05 03:35:00|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|2
1696477200000|2023-10-05 03:40:00|1287.6|1286.4|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|5
1696477500000|2023-10-05 03:45:00|1288|1286.8|1288.1|1286.9|1288.2|1287|1288|1286.8|47
1696477800000|2023-10-05 03:50:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|4
1696478100000|2023-10-05 03:55:00|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|2
1696478400000|2023-10-05 04:00:00|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|49
1696478700000|2023-10-05 04:05:00|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|32
1696479000000|2023-10-05 04:10:00|1288.2|1287|1288.4|1287.2|1288.5|1287.3|1288.2|1287|1
1696479300000|2023-10-05 04:15:00|1288.2|1287|1288.4|1287.2|1288.5|1287.3|1288.2|1287|10
1696479600000|2023-10-05 04:20:00|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|12
1696479900000|2023-10-05 04:25:00|1288.5|1287.3|1288.2|1287|1288.5|1287.3|1288.2|1287|4
1696480200000|2023-10-05 04:30:00|1288.3|1287.1|1287.9|1286.7|1288.3|1287.1|1287.7|1286.5|11
1696480500000|2023-10-05 04:35:00|1287.8|1286.6|1287.9|1286.7|1288|1286.8|1287.8|1286.6|7
1696480800000|2023-10-05 04:40:00|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|0
1696481100000|2023-10-05 04:45:00|1288|1286.8|1287.7|1286.5|1288|1286.8|1287.6|1286.4|5
1696481400000|2023-10-05 04:50:00|1288|1286.8|1288.1|1286.9|1288.2|1287|1287.9|1286.7|28
1696481700000|2023-10-05 04:55:00|1288.2|1287|1288.1|1286.9|1288.2|1287|1288.1|1286.9|10
1696482000000|2023-10-05 05:00:00|1288.2|1287|1287.7|1286.5|1288.2|1287|1287.6|1286.4|11
1696482300000|2023-10-05 05:05:00|1287.6|1286.4|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|31
1696482600000|2023-10-05 05:10:00|1287.3|1286.1|1287.2|1286|1287.5|1286.3|1287.2|1286|79
1696482900000|2023-10-05 05:15:00|1287.4|1286.2|1287.6|1286.4|1287.7|1286.5|1287.3|1286.1|28
1696483200000|2023-10-05 05:20:00|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|3
1696483500000|2023-10-05 05:25:00|1287.4|1286.2|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|21
1696483800000|2023-10-05 05:30:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|14
1696484100000|2023-10-05 05:35:00|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.2|1286|29
1696484400000|2023-10-05 05:40:00|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.2|1286|68
1696484700000|2023-10-05 05:45:00|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.2|1286|5
1696485000000|2023-10-05 05:50:00|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.5|1286.3|16
1696485300000|2023-10-05 05:55:00|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.4|1286.2|6
1696485600000|2023-10-05 06:00:00|1287.4|1286.2|1287.2|1286|1287.5|1286.3|1287.2|1286|20
1696485900000|2023-10-05 06:05:00|1287|1285.8|1286.4|1285.2|1287.1|1285.9|1286.4|1285.2|151
1696486200000|2023-10-05 06:10:00|1286.6|1285.4|1286.2|1285|1286.6|1285.4|1286.2|1285|51
1696486500000|2023-10-05 06:15:00|||||||||32
1696486800000|2023-10-05 06:20:00|1286.4|1285.2|1286.2|1285|1286.5|1285.3|1286.2|1285|15
1696487100000|2023-10-05 06:25:00|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|11
1696487400000|2023-10-05 06:30:00|1286|1284.8|1286.1|1284.9|1286.2|1285|1286|1284.8|14
1696487700000|2023-10-05 06:35:00|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|39
1696488000000|2023-10-05 06:40:00|||||||||29
1696488300000|2023-10-05 06:45:00|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|17
1696488600000|2023-10-05 06:50:00|1285.3|1284.1|1285.5|1284.3|1285.6|1284.4|1285.3|1284.1|53
1696488900000|2023-10-05 06:55:00|1285.4|1284.2|1285.2|1284|1285.5|1284.3|1285.2|1284|61
1696489200000|2023-10-05 07:00:00|1285|1283.8|1285|1283.8|1285.1|1283.9|1284.5|1283.3|130
1696489500000|2023-10-05 07:05:00|1285.1|1283.9|1282.9|1281.7|1285.1|1283.9|1282.9|1281.7|240
1696489800000|2023-10-05 07:10:00|1283|1281.8|1283.5|1282.3|1284.1|1282.9|1283|1281.8|117
1696490100000|2023-10-05 07:15:00|1283.4|1282.2|1284|1282.8|1284.2|1283|1283.4|1282.2|36
1696490400000|2023-10-05 07:20:00|1283.9|1282.7|1283.4|1282.2|1284|1282.8|1283.3|1282.1|46
1696490700000|2023-10-05 07:25:00|1283.3|1282.1|1283.3|1282.1|1283.7|1282.5|1283.2|1282|86
1696491000000|2023-10-05 07:30:00|1283.2|1282|1282.2|1281|1283.5|1282.3|1282.2|1281|79
1696491300000|2023-10-05 07:35:00|1282.3|1281.1|1282.9|1281.7|1282.9|1281.7|1282.3|1281.1|49
1696491600000|2023-10-05 07:40:00|1282.7|1281.5|1282.8|1281.6|1283.1|1281.9|1282.3|1281.1|49
1696491900000|2023-10-05 07:45:00|1282.6|1281.4|1282.5|1281.3|1283|1281.8|1282.3|1281.1|25
1696492200000|2023-10-05 07:50:00|1282.4|1281.2|1283|1281.8|1283.1|1281.9|1282.3|1281.1|90
1696492500000|2023-10-05 07:55:00|1283.1|1281.9|1283.1|1281.9|1283.5|1282.3|1283.1|1281.9|58
1696492800000|2023-10-05 08:00:00|1283|1281.8|1283.4|1282.2|1283.5|1282.3|1282.4|1281.2|100
1696493100000|2023-10-05 08:05:00|1283.5|1282.3|1284|1282.8|1284.2|1283|1283.5|1282.3|48
1696493400000|2023-10-05 08:10:00|1283.9|1282.7|1283.7|1282.5|1284|1282.8|1283.4|1282.2|15
1696493700000|2023-10-05 08:15:00|1283.6|1282.4|1282.9|1281.7|1283.7|1282.5|1282.7|1281.5|145
1696494000000|2023-10-05 08:20:00|1282.8|1281.6|1282.5|1281.3|1283|1281.8|1282.4|1281.2|21
1696494300000|2023-10-05 08:25:00|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.2|1281|35
1696494600000|2023-10-05 08:30:00|1282.5|1281.3|1281.9|1280.7|1282.5|1281.3|1281.7|1280.5|71
1696494900000|2023-10-05 08:35:00|1281.8|1280.6|1281.5|1280.3|1282|1280.8|1281.5|1280.3|58
1696495200000|2023-10-05 08:40:00|1281.6|1280.4|1281|1279.8|1281.8|1280.6|1280.9|1279.7|108
1696495500000|2023-10-05 08:45:00|1281.1|1279.9|1280.4|1279.2|1281.2|1280|1280.1|1278.9|147
1696495800000|2023-10-05 08:50:00|1280.5|1279.3|1280.5|1279.3|1280.7|1279.5|1280.4|1279.2|156
1696496100000|2023-10-05 08:55:00|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.2|1279|155
1696496400000|2023-10-05 09:00:00|1280.5|1279.3|1281.5|1280.3|1281.5|1280.3|1280.4|1279.2|57
1696496700000|2023-10-05 09:05:00|1281.2|1280|1281.5|1280.3|1281.5|1280.3|1281|1279.8|57
1696497000000|2023-10-05 09:10:00|1281.4|1280.2|1281.7|1280.5|1281.9|1280.7|1281.2|1280|37
1696497300000|2023-10-05 09:15:00|1281.6|1280.4|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|26
1696497600000|2023-10-05 09:20:00|1281.3|1280.1|1281.2|1280|1281.5|1280.3|1281.1|1279.9|21
1696497900000|2023-10-05 09:25:00|1281.3|1280.1|1281|1279.8|1281.5|1280.3|1281|1279.8|41
1696498200000|2023-10-05 09:30:00|1280.7|1279.5|1281|1279.8|1281.2|1280|1280.7|1279.5|49
1696498500000|2023-10-05 09:35:00|1281.1|1279.9|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|19
1696498800000|2023-10-05 09:40:00|1281|1279.8|1281.4|1280.2|1281.5|1280.3|1280.7|1279.5|80
1696499100000|2023-10-05 09:45:00|1281.2|1280|1280.6|1279.4|1281.2|1280|1280.5|1279.3|49
1696499400000|2023-10-05 09:50:00|1280.7|1279.5|1280.5|1279.3|1281|1279.8|1280.5|1279.3|129
1696499700000|2023-10-05 09:55:00|1280.6|1279.4|1280.1|1278.9|1280.6|1279.4|1279.6|1278.4|309
1696500000000|2023-10-05 10:00:00|1280.2|1279|1280.8|1279.6|1281|1279.8|1280.1|1278.9|231
1696500300000|2023-10-05 10:05:00|1280.9|1279.7|1280.6|1279.4|1281.2|1280|1280.6|1279.4|45
1696500600000|2023-10-05 10:10:00|1280.5|1279.3|1281|1279.8|1281.1|1279.9|1280.5|1279.3|44
1696500900000|2023-10-05 10:15:00|1281.2|1280|1280.7|1279.5|1281.2|1280|1280.7|1279.5|37
1696501200000|2023-10-05 10:20:00|1281|1279.8|1280.5|1279.3|1281|1279.8|1280.3|1279.1|41
1696501500000|2023-10-05 10:25:00|1280.4|1279.2|1279.7|1278.5|1280.4|1279.2|1279.6|1278.4|54
1696501800000|2023-10-05 10:30:00|1279.6|1278.4|1280|1278.8|1280.2|1279|1279.6|1278.4|91
1696502100000|2023-10-05 10:35:00|1280.1|1278.9|1280|1278.8|1280.2|1279|1279.9|1278.7|40
1696502400000|2023-10-05 10:40:00|1279.9|1278.7|1280.7|1279.5|1280.7|1279.5|1279.9|1278.7|24
1696502700000|2023-10-05 10:45:00|1280.6|1279.4|1280|1278.8|1280.7|1279.5|1280|1278.8|28
1696503000000|2023-10-05 10:50:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.7|1278.5|57
1696503300000|2023-10-05 10:55:00|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.5|1278.3|32
1696503600000|2023-10-05 11:00:00|1279.4|1278.2|1279.6|1278.4|1279.6|1278.4|1279.2|1278|44
1696503900000|2023-10-05 11:05:00|1279.5|1278.3|1279.5|1278.3|1279.7|1278.5|1279.4|1278.2|31
1696504200000|2023-10-05 11:10:00|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.4|1278.2|38
1696504500000|2023-10-05 11:15:00|1280|1278.8|1280|1278.8|1280.3|1279.1|1280|1278.8|57
1696504800000|2023-10-05 11:20:00|1280.3|1279.1|1280.5|1279.3|1280.8|1279.6|1280.1|1278.9|91
1696505100000|2023-10-05 11:25:00|1280.4|1279.2|1280.5|1279.3|1281|1279.8|1280.4|1279.2|96
1696505400000|2023-10-05 11:30:00|1280.4|1279.2|1280|1278.8|1280.5|1279.3|1279.9|1278.7|88
1696505700000|2023-10-05 11:35:00|1279.9|1278.7|1279.8|1278.6|1280|1278.8|1279.6|1278.4|68
1696506000000|2023-10-05 11:40:00|1279.6|1278.4|1278.3|1277.1|1279.8|1278.6|1278.3|1277.1|210
1696506300000|2023-10-05 11:45:00|1278.4|1277.2|1279.1|1277.9|1279.3|1278.1|1278.4|1277.2|171
1696506600000|2023-10-05 11:50:00|1279|1277.8|1279|1277.8|1279.3|1278.1|1278.8|1277.6|78
1696506900000|2023-10-05 11:55:00|1278.9|1277.7|1279.4|1278.2|1279.4|1278.2|1278.8|1277.6|41
1696507200000|2023-10-05 12:00:00|1279.6|1278.4|1280.2|1279|1280.4|1279.2|1279.3|1278.1|188
1696507500000|2023-10-05 12:05:00|1280.3|1279.1|1280.9|1279.7|1281.3|1280.1|1280.2|1279|239
1696507800000|2023-10-05 12:10:00|1280.8|1279.6|1280.9|1279.7|1281.3|1280.1|1280.7|1279.5|111
1696508100000|2023-10-05 12:15:00|1281|1279.8|1281.7|1280.5|1281.7|1280.5|1280.9|1279.7|141
1696508400000|2023-10-05 12:20:00|1281.8|1280.6|1281.9|1280.7|1282|1280.8|1281.7|1280.5|89
1696508700000|2023-10-05 12:25:00|1281.8|1280.6|1282.2|1281|1282.8|1281.6|1281.6|1280.4|260
1696509000000|2023-10-05 12:30:00|1282|1280.8|1282.3|1281.1|1282.4|1281.2|1281.3|1280.1|258
1696509300000|2023-10-05 12:35:00|1282.4|1281.2|1281.4|1280.2|1282.9|1281.7|1281.3|1280.1|138
1696509600000|2023-10-05 12:40:00|1281.5|1280.3|1282.3|1281.1|1282.8|1281.6|1281.5|1280.3|196
1696512600000|2023-10-05 13:30:00|1280.5|1279.3|1283.1|1281.9|1283.4|1282.2|1278.7|1277.5|2202
1696512900000|2023-10-05 13:35:00|1283|1281.8|1282.6|1281.4|1285|1283.8|1282.1|1280.9|1192
1696513200000|2023-10-05 13:40:00|1282.4|1281.2|1284.4|1283.2|1285.1|1283.9|1282.3|1281.1|777
1696513500000|2023-10-05 13:45:00|1284.7|1283.5|1285.5|1284.3|1286|1284.8|1283.9|1282.7|1153
1696513800000|2023-10-05 13:50:00|1285.4|1284.2|1285.9|1284.7|1286.4|1285.2|1285.3|1284.1|651
1696514100000|2023-10-05 13:55:00|1286.1|1284.9|1284.4|1283.2|1286.1|1284.9|1283.9|1282.7|804
1696514400000|2023-10-05 14:00:00|1284.5|1283.3|1284.1|1282.9|1285.9|1284.7|1284.1|1282.9|1548
1696514700000|2023-10-05 14:05:00|1284|1282.8|1283.5|1282.3|1284.4|1283.2|1283|1281.8|741
1696515000000|2023-10-05 14:10:00|1283.4|1282.2|1283.7|1282.5|1283.9|1282.7|1282.7|1281.5|600
1696515300000|2023-10-05 14:15:00|1283.8|1282.6|1284.6|1283.4|1284.9|1283.7|1282.1|1280.9|719
1696515600000|2023-10-05 14:20:00|1284.5|1283.3|1282.9|1281.7|1285.6|1284.4|1282.9|1281.7|462
1696515900000|2023-10-05 14:25:00|1283.1|1281.9|1285.2|1284|1285.8|1284.6|1282.9|1281.7|854
1696516200000|2023-10-05 14:30:00|1285.1|1283.9|1282.3|1281.1|1285.6|1284.4|1282.1|1280.9|1009
1696516500000|2023-10-05 14:35:00|1282.1|1280.9|1281.8|1280.6|1283.2|1282|1281.7|1280.5|628
1696516800000|2023-10-05 14:40:00|1281.7|1280.5|1282.5|1281.3|1283|1281.8|1281.3|1280.1|665
1696517100000|2023-10-05 14:45:00|1282.6|1281.4|1282.7|1281.5|1284.2|1283|1282.1|1280.9|488
1696517400000|2023-10-05 14:50:00|1282.5|1281.3|1281.8|1280.6|1283.5|1282.3|1281.8|1280.6|428
1696517700000|2023-10-05 14:55:00|1281.9|1280.7|1281.8|1280.6|1282.8|1281.6|1281.5|1280.3|302
1696518000000|2023-10-05 15:00:00|1282|1280.8|1281.5|1280.3|1283.8|1282.6|1281.2|1280|549
1696518300000|2023-10-05 15:05:00|1281.4|1280.2|1280.7|1279.5|1281.9|1280.7|1280.6|1279.4|674
1696518600000|2023-10-05 15:10:00|1280.8|1279.6|1280.3|1279.1|1281.8|1280.6|1280.3|1279.1|1239
1696518900000|2023-10-05 15:15:00|1280.4|1279.2|1280.1|1278.9|1280.8|1279.6|1280|1278.8|575
1696519200000|2023-10-05 15:20:00|1280.2|1279|1281.7|1280.5|1282|1280.8|1279.8|1278.6|596
1696519500000|2023-10-05 15:25:00|1281.6|1280.4|1281.9|1280.7|1282.3|1281.1|1281.3|1280.1|442
1696519800000|2023-10-05 15:30:00|1282|1280.8|1285.4|1284.2|1286|1284.8|1281.9|1280.7|1004
1696520100000|2023-10-05 15:35:00|1285.5|1284.3|1285.9|1284.7|1287.4|1286.2|1285.4|1284.2|1561
1696520400000|2023-10-05 15:40:00|1285.8|1284.6|1286.3|1285.1|1288.1|1286.9|1285.4|1284.2|1109
1696520700000|2023-10-05 15:45:00|1286.1|1284.9|1286.8|1285.6|1287.6|1286.4|1285.6|1284.4|1216
1696521000000|2023-10-05 15:50:00|1286.7|1285.5|1289.2|1288|1290.4|1289.2|1286.5|1285.3|2236
1696521300000|2023-10-05 15:55:00|1289.3|1288.1|1289.9|1288.7|1290.8|1289.6|1289.2|1288|1165
1696521600000|2023-10-05 16:00:00|1290|1288.8|1291.7|1290.5|1292.3|1291.1|1289.7|1288.5|1057
1696521900000|2023-10-05 16:05:00|1292|1290.8|1290.3|1289.1|1293|1291.8|1290.2|1289|1175
1696522200000|2023-10-05 16:10:00|1290.5|1289.3|1291.2|1290|1292.2|1291|1290.5|1289.3|718
1696522500000|2023-10-05 16:15:00|1291.4|1290.2|1291.7|1290.5|1292.8|1291.6|1290.5|1289.3|1190
1696522800000|2023-10-05 16:20:00|1291.8|1290.6|1292.2|1291|1293|1291.8|1291.7|1290.5|690
1696523100000|2023-10-05 16:25:00|1292.1|1290.9|1292.4|1291.2|1293.2|1292|1292|1290.8|1254
1696523400000|2023-10-05 16:30:00|1292.5|1291.3|1293.8|1292.6|1294.1|1292.9|1292.1|1290.9|1907
1696523700000|2023-10-05 16:35:00|1293.7|1292.5|1293.7|1292.5|1294.4|1293.2|1293.6|1292.4|2719
1696524000000|2023-10-05 16:40:00|1293.6|1292.4|1294.5|1293.3|1296.1|1294.9|1293.5|1292.3|2063
1696524300000|2023-10-05 16:45:00|1294.7|1293.5|1294.2|1293|1295|1293.8|1293.9|1292.7|474
1696524600000|2023-10-05 16:50:00|1294.3|1293.1|1295.8|1294.6|1295.9|1294.7|1294.1|1292.9|719
1696524900000|2023-10-05 16:55:00|1295.9|1294.7|1297|1295.8|1297|1295.8|1295.6|1294.4|745
1696525200000|2023-10-05 17:00:00|1297.2|1296|1296.7|1295.5|1297.3|1296.1|1296.5|1295.3|728
1696525500000|2023-10-05 17:05:00|1296.8|1295.6|1295|1293.8|1297|1295.8|1294.2|1293|898
1696525800000|2023-10-05 17:10:00|1295.1|1293.9|1296.3|1295.1|1296.7|1295.5|1295.1|1293.9|543
1696526100000|2023-10-05 17:15:00|1296.4|1295.2|1295.3|1294.1|1296.4|1295.2|1294.4|1293.2|678
1696526400000|2023-10-05 17:20:00|1295.4|1294.2|1296.2|1295|1296.5|1295.3|1294.7|1293.5|969
1696526700000|2023-10-05 17:25:00|1296|1294.8|1297.3|1296.1|1297.7|1296.5|1296|1294.8|1408
1696527000000|2023-10-05 17:30:00|1297.6|1296.4|1297.1|1295.9|1297.7|1296.5|1297|1295.8|577
1696527300000|2023-10-05 17:35:00|1297.2|1296|1297.5|1296.3|1298|1296.8|1296.8|1295.6|685
1696527600000|2023-10-05 17:40:00|1297.4|1296.2|1297.2|1296|1298.6|1297.4|1297.1|1295.9|960
1696527900000|2023-10-05 17:45:00|1297|1295.8|1296.7|1295.5|1297.3|1296.1|1295.9|1294.7|614
1696528200000|2023-10-05 17:50:00|1296.6|1295.4|1295.5|1294.3|1296.6|1295.4|1295.5|1294.3|1273
1696528500000|2023-10-05 17:55:00|1295.6|1294.4|1295.6|1294.4|1296|1294.8|1295.5|1294.3|651
1696528800000|2023-10-05 18:00:00|1295.7|1294.5|1297|1295.8|1297.2|1296|1295.7|1294.5|1300
1696529100000|2023-10-05 18:05:00|1297.1|1295.9|1296.5|1295.3|1297.7|1296.5|1296.5|1295.3|1087
1696529400000|2023-10-05 18:10:00|1296.4|1295.2|1295.8|1294.6|1297.1|1295.9|1295.6|1294.4|3042
1696529700000|2023-10-05 18:15:00|1295.9|1294.7|1294.8|1293.6|1296|1294.8|1294.6|1293.4|1757
1696550400000|2023-10-06 00:00:00|1294.6|1293.4|1295.8|1294.6|1295.8|1294.6|1293.8|1292.6|519
1696550700000|2023-10-06 00:05:00|1296|1294.8|1296.7|1295.5|1297|1295.8|1295.9|1294.7|550
1696551000000|2023-10-06 00:10:00|1296.9|1295.7|1297|1295.8|1298.3|1297.1|1296.7|1295.5|195
1696551300000|2023-10-06 00:15:00|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.3|1295.1|91
1696551600000|2023-10-06 00:20:00|1296.8|1295.6|1296.1|1294.9|1296.9|1295.7|1296.1|1294.9|152
1696551900000|2023-10-06 00:25:00|1296|1294.8|1296.4|1295.2|1296.4|1295.2|1296|1294.8|49
1696552200000|2023-10-06 00:30:00|1296.3|1295.1|1297.9|1296.7|1298|1296.8|1296.3|1295.1|39
1696552500000|2023-10-06 00:35:00|1298|1296.8|1297.9|1296.7|1298.4|1297.2|1297.9|1296.7|30
1696552800000|2023-10-06 00:40:00|1298.4|1297.2|1298.2|1297|1298.6|1297.4|1298.1|1296.9|33
1696553100000|2023-10-06 00:45:00|1298.1|1296.9|1298.5|1297.3|1299|1297.8|1298.1|1296.9|29
1696553400000|2023-10-06 00:50:00|1298.4|1297.2|1298.7|1297.5|1298.8|1297.6|1298.4|1297.2|17
1696553700000|2023-10-06 00:55:00|1298.8|1297.6|1299.2|1298|1300|1298.8|1298.7|1297.5|142
1696554000000|2023-10-06 01:00:00|1299.1|1297.9|1299.6|1298.4|1299.9|1298.7|1298.9|1297.7|60
1696554300000|2023-10-06 01:05:00|1299.7|1298.5|1299.9|1298.7|1300.5|1299.3|1299.4|1298.2|133
1696554600000|2023-10-06 01:10:00|1299.8|1298.6|1299.3|1298.1|1300|1298.8|1299.2|1298|47
1696554900000|2023-10-06 01:15:00|1299.5|1298.3|1299.2|1298|1299.5|1298.3|1299|1297.8|34
1696555200000|2023-10-06 01:20:00|1299.1|1297.9|1298.4|1297.2|1299.2|1298|1298.1|1296.9|49
1696555500000|2023-10-06 01:25:00|1298.3|1297.1|1298.1|1296.9|1298.4|1297.2|1298|1296.8|8
1696555800000|2023-10-06 01:30:00|1298.2|1297|1296.9|1295.7|1298.4|1297.2|1296.9|1295.7|79
1696556100000|2023-10-06 01:35:00|1297|1295.8|1297.1|1295.9|1297.2|1296|1296.8|1295.6|34
1696556400000|2023-10-06 01:40:00|1297.2|1296|1297.1|1295.9|1297.2|1296|1296.7|1295.5|36
1696556700000|2023-10-06 01:45:00|1297.2|1296|1296.9|1295.7|1297.3|1296.1|1296.9|1295.7|9
1696557000000|2023-10-06 01:50:00|1296.8|1295.6|1296.5|1295.3|1297.2|1296|1296.5|1295.3|12
1696557300000|2023-10-06 01:55:00|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296|1294.8|19
1696557600000|2023-10-06 02:00:00|1296.5|1295.3|1297.7|1296.5|1297.8|1296.6|1296.4|1295.2|60
1696557900000|2023-10-06 02:05:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|5
1696558200000|2023-10-06 02:10:00|1297.9|1296.7|1297.7|1296.5|1298|1296.8|1297.6|1296.4|45
1696558500000|2023-10-06 02:15:00|1297.9|1296.7|1298|1296.8|1298.1|1296.9|1297.9|1296.7|13
1696558800000|2023-10-06 02:20:00|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|9
1696559100000|2023-10-06 02:25:00|1298.1|1296.9|1298|1296.8|1298.2|1297|1297.8|1296.6|25
1696559400000|2023-10-06 02:30:00|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|9
1696559700000|2023-10-06 02:35:00|1297.6|1296.4|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|10
1696560000000|2023-10-06 02:40:00|1297.9|1296.7|1297.7|1296.5|1298|1296.8|1297.6|1296.4|6
1696560300000|2023-10-06 02:45:00|1297.8|1296.6|1297.9|1296.7|1298|1296.8|1297.5|1296.3|14
1696560600000|2023-10-06 02:50:00|1298|1296.8|1298.5|1297.3|1298.5|1297.3|1298|1296.8|56
1696560900000|2023-10-06 02:55:00|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|8
1696561200000|2023-10-06 03:00:00|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|6
1696561500000|2023-10-06 03:05:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|10
1696561800000|2023-10-06 03:10:00|1297.8|1296.6|1298.1|1296.9|1298.2|1297|1297.7|1296.5|38
1696562100000|2023-10-06 03:15:00|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1298|1296.8|8
1696562400000|2023-10-06 03:20:00|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|7
1696562700000|2023-10-06 03:25:00|1298.2|1297|1298.3|1297.1|1298.5|1297.3|1298.2|1297|10
1696563000000|2023-10-06 03:30:00|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|6
1696563300000|2023-10-06 03:35:00|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.2|1297|14
1696563600000|2023-10-06 03:40:00|1298.4|1297.2|1298.6|1297.4|1298.8|1297.6|1298.4|1297.2|15
1696563900000|2023-10-06 03:45:00|1298.8|1297.6|1298.1|1296.9|1298.8|1297.6|1298|1296.8|21
1696564200000|2023-10-06 03:50:00|1298|1296.8|1297.6|1296.4|1298|1296.8|1297.6|1296.4|14
1696564500000|2023-10-06 03:55:00|1297.7|1296.5|1298|1296.8|1298|1296.8|1297.7|1296.5|13
1696564800000|2023-10-06 04:00:00|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|2
1696565100000|2023-10-06 04:05:00|1298.1|1296.9|1298.3|1297.1|1298.4|1297.2|1297.9|1296.7|6
1696565400000|2023-10-06 04:10:00|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|3
1696565700000|2023-10-06 04:15:00|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|7
1696566000000|2023-10-06 04:20:00|1298.3|1297.1|1298|1296.8|1298.4|1297.2|1298|1296.8|12
1696566300000|2023-10-06 04:25:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|8
1696566600000|2023-10-06 04:30:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.1|1295.9|35
1696566900000|2023-10-06 04:35:00|1298|1296.8|1298.1|1296.9|1298.3|1297.1|1298|1296.8|13
1696567200000|2023-10-06 04:40:00|1298|1296.8|1298|1296.8|1298.1|1296.9|1297.9|1296.7|32
1696567500000|2023-10-06 04:45:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|2
1696567800000|2023-10-06 04:50:00|1298|1296.8|1298.1|1296.9|1298.2|1297|1298|1296.8|8
1696568100000|2023-10-06 04:55:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|12
1696568400000|2023-10-06 05:00:00|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|10
1696568700000|2023-10-06 05:05:00|1298.2|1297|1298.2|1297|1298.5|1297.3|1297.8|1296.6|37
1696569000000|2023-10-06 05:10:00|1298.1|1296.9|1297.6|1296.4|1298.1|1296.9|1297.6|1296.4|8
1696569300000|2023-10-06 05:15:00|1297.5|1296.3|1297.2|1296|1297.9|1296.7|1297.2|1296|14
1696569600000|2023-10-06 05:20:00|1297.1|1295.9|1297.4|1296.2|1297.5|1296.3|1297.1|1295.9|8
1696569900000|2023-10-06 05:25:00|1297.6|1296.4|1296.9|1295.7|1297.6|1296.4|1296.9|1295.7|35
1696570200000|2023-10-06 05:30:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.5|1295.3|466
1696570500000|2023-10-06 05:35:00|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1295.9|1294.7|44
1696570800000|2023-10-06 05:40:00|1296.3|1295.1|1296.4|1295.2|1296.6|1295.4|1296.1|1294.9|41
1696571100000|2023-10-06 05:45:00|1296.5|1295.3|1296.4|1295.2|1296.8|1295.6|1296.2|1295|28
1696571400000|2023-10-06 05:50:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|16
1696571700000|2023-10-06 05:55:00|1296.1|1294.9|1295.8|1294.6|1296.3|1295.1|1295.8|1294.6|63
1696572000000|2023-10-06 06:00:00|1296|1294.8|1295.8|1294.6|1296.4|1295.2|1295.8|1294.6|20
1696572300000|2023-10-06 06:05:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|28
1696572600000|2023-10-06 06:10:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.5|1294.3|21
1696572900000|2023-10-06 06:15:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.5|1294.3|24
1696573200000|2023-10-06 06:20:00|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.3|1294.1|90
1696573500000|2023-10-06 06:25:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295.4|1294.2|13
1696573800000|2023-10-06 06:30:00|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|23
1696574100000|2023-10-06 06:35:00|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|16
1696574400000|2023-10-06 06:40:00|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.3|1294.1|3
1696574700000|2023-10-06 06:45:00|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1294.8|1293.6|281
1696575000000|2023-10-06 06:50:00|1295.3|1294.1|1295.8|1294.6|1296|1294.8|1295.3|1294.1|46
1696575300000|2023-10-06 06:55:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|20
1696575600000|2023-10-06 07:00:00|1295.8|1294.6|1295.5|1294.3|1296.2|1295|1295.5|1294.3|32
1696575900000|2023-10-06 07:05:00|1295.4|1294.2|1296|1294.8|1296.2|1295|1294.8|1293.6|575
1696576200000|2023-10-06 07:10:00|1296.1|1294.9|1296.9|1295.7|1297|1295.8|1295.5|1294.3|81
1696576500000|2023-10-06 07:15:00|1297|1295.8|1296.4|1295.2|1297.1|1295.9|1296|1294.8|21
1696576800000|2023-10-06 07:20:00|1296.5|1295.3|1296.5|1295.3|1297|1295.8|1296.1|1294.9|21
1696577100000|2023-10-06 07:25:00|1296.4|1295.2|1297.3|1296.1|1297.3|1296.1|1296.2|1295|461
1696577400000|2023-10-06 07:30:00|1297.2|1296|1297.7|1296.5|1298.3|1297.1|1297.1|1295.9|107
1696577700000|2023-10-06 07:35:00|1297.6|1296.4|1298.2|1297|1298.4|1297.2|1297.4|1296.2|72
1696578000000|2023-10-06 07:40:00|1298.3|1297.1|1299|1297.8|1299|1297.8|1298.3|1297.1|48
1696578300000|2023-10-06 07:45:00|1298.9|1297.7|1301|1299.8|1301.1|1299.9|1298.9|1297.7|158
1696578600000|2023-10-06 07:50:00|1301.1|1299.9|1301|1299.8|1301.5|1300.3|1300.1|1298.9|359
1696578900000|2023-10-06 07:55:00|1300.9|1299.7|1300|1298.8|1301.3|1300.1|1300|1298.8|170
1696579200000|2023-10-06 08:00:00|1300.1|1298.9|1299.6|1298.4|1300.3|1299.1|1299.6|1298.4|71
1696579500000|2023-10-06 08:05:00|1299.7|1298.5|1299.6|1298.4|1299.8|1298.6|1299.6|1298.4|17
1696579800000|2023-10-06 08:10:00|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.5|1298.3|31
1696580100000|2023-10-06 08:15:00|1299.5|1298.3|1299|1297.8|1299.6|1298.4|1298.9|1297.7|168
1696580400000|2023-10-06 08:20:00|1298.9|1297.7|1298.8|1297.6|1299.2|1298|1298.5|1297.3|23
1696580700000|2023-10-06 08:25:00|1298.9|1297.7|1299.5|1298.3|1299.6|1298.4|1298.7|1297.5|71
1696581000000|2023-10-06 08:30:00|1299.4|1298.2|1299.3|1298.1|1300|1298.8|1299.1|1297.9|105
1696581300000|2023-10-06 08:35:00|1299.2|1298|1299.4|1298.2|1299.9|1298.7|1299.1|1297.9|190
1696581600000|2023-10-06 08:40:00|1299.3|1298.1|1299.6|1298.4|1300|1298.8|1299|1297.8|62
1696581900000|2023-10-06 08:45:00|1299.7|1298.5|1299.3|1298.1|1299.7|1298.5|1298.8|1297.6|70
1696582200000|2023-10-06 08:50:00|1299.4|1298.2|1298.8|1297.6|1299.4|1298.2|1298.4|1297.2|59
1696582500000|2023-10-06 08:55:00|1298.9|1297.7|1299.2|1298|1299.3|1298.1|1298.6|1297.4|59
1696582800000|2023-10-06 09:00:00|1298.9|1297.7|1298.1|1296.9|1299|1297.8|1298.1|1296.9|75
1696583100000|2023-10-06 09:05:00|1298.2|1297|1298.6|1297.4|1299.1|1297.9|1297.7|1296.5|85
1696583400000|2023-10-06 09:10:00|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1297.8|1296.6|47
1696583700000|2023-10-06 09:15:00|1297.9|1296.7|1298.7|1297.5|1298.7|1297.5|1297.9|1296.7|36
1696584000000|2023-10-06 09:20:00|1298.8|1297.6|1299.4|1298.2|1299.4|1298.2|1298.3|1297.1|96
1696584300000|2023-10-06 09:25:00|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1298.9|1297.7|27
1696584600000|2023-10-06 09:30:00|1299.7|1298.5|1299.5|1298.3|1299.8|1298.6|1299.2|1298|59
1696584900000|2023-10-06 09:35:00|1299.4|1298.2|1299.8|1298.6|1299.8|1298.6|1299.4|1298.2|11
1696585200000|2023-10-06 09:40:00|1299.7|1298.5|1299.6|1298.4|1299.9|1298.7|1299.4|1298.2|85
1696585500000|2023-10-06 09:45:00|1299.4|1298.2|1298.8|1297.6|1299.5|1298.3|1298.7|1297.5|53
1696585800000|2023-10-06 09:50:00|1298.7|1297.5|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|48
1696586100000|2023-10-06 09:55:00|1298.9|1297.7|1298.2|1297|1298.9|1297.7|1298.1|1296.9|85
1696586400000|2023-10-06 10:00:00|1298.3|1297.1|1298.3|1297.1|1298.6|1297.4|1298.1|1296.9|30
1696586700000|2023-10-06 10:05:00|1298.2|1297|1298.8|1297.6|1299.3|1298.1|1298.2|1297|33
1696587000000|2023-10-06 10:10:00|1298.9|1297.7|1299.3|1298.1|1299.3|1298.1|1298.9|1297.7|33
1696587300000|2023-10-06 10:15:00|1299.4|1298.2|1299.8|1298.6|1299.9|1298.7|1299.1|1297.9|74
1696587600000|2023-10-06 10:20:00|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.5|1298.3|61
1696587900000|2023-10-06 10:25:00|1299.7|1298.5|1299.9|1298.7|1300.1|1298.9|1299.5|1298.3|560
1696588200000|2023-10-06 10:30:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.4|1298.2|20
1696588500000|2023-10-06 10:35:00|1299.9|1298.7|1299.4|1298.2|1299.9|1298.7|1299.3|1298.1|19
1696588800000|2023-10-06 10:40:00|1299.5|1298.3|1299.9|1298.7|1299.9|1298.7|1299.3|1298.1|20
1696589100000|2023-10-06 10:45:00|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|13
1696589400000|2023-10-06 10:50:00|1299.8|1298.6|1300.4|1299.2|1300.4|1299.2|1299.6|1298.4|29
1696589700000|2023-10-06 10:55:00|1300.7|1299.5|1301.2|1300|1301.7|1300.5|1300.5|1299.3|173
1696590000000|2023-10-06 11:00:00|1301|1299.8|1300.7|1299.5|1301.2|1300|1300.4|1299.2|60
1696590300000|2023-10-06 11:05:00|1300.5|1299.3|1299.9|1298.7|1300.7|1299.5|1299.4|1298.2|107
1696590600000|2023-10-06 11:10:00|1299.8|1298.6|1300.3|1299.1|1300.6|1299.4|1299.8|1298.6|28
1696590900000|2023-10-06 11:15:00|1300.2|1299|1299.8|1298.6|1300.3|1299.1|1299.7|1298.5|34
1696591200000|2023-10-06 11:20:00|1299.9|1298.7|1299.9|1298.7|1300.1|1298.9|1299.8|1298.6|80
1696591500000|2023-10-06 11:25:00|1299.8|1298.6|1300.9|1299.7|1300.9|1299.7|1299.8|1298.6|36
1696591800000|2023-10-06 11:30:00|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.5|1299.3|29
1696592100000|2023-10-06 11:35:00|1300.8|1299.6|1300.7|1299.5|1301.2|1300|1300.4|1299.2|72
1696592400000|2023-10-06 11:40:00|1300.8|1299.6|1301|1299.8|1301.2|1300|1300.5|1299.3|64
1696592700000|2023-10-06 11:45:00|1301.1|1299.9|1301.9|1300.7|1302|1300.8|1301|1299.8|71
1696593000000|2023-10-06 11:50:00|1301.7|1300.5|1301.7|1300.5|1302.4|1301.2|1301.7|1300.5|176
1696593300000|2023-10-06 11:55:00|1301.8|1300.6|1301.4|1300.2|1302.4|1301.2|1301.3|1300.1|119
1696593600000|2023-10-06 12:00:00|1301.3|1300.1|1300.5|1299.3|1301.7|1300.5|1300.5|1299.3|122
1696593900000|2023-10-06 12:05:00|1300.4|1299.2|1300.3|1299.1|1301|1299.8|1299.2|1298|268
1696594200000|2023-10-06 12:10:00|1300.2|1299|1299.9|1298.7|1301|1299.8|1299.8|1298.6|731
1696594500000|2023-10-06 12:15:00|1299.8|1298.6|1299.1|1297.9|1299.8|1298.6|1299.1|1297.9|468
1696594800000|2023-10-06 12:20:00|1299|1297.8|1299|1297.8|1299.4|1298.2|1298.6|1297.4|128
1696595100000|2023-10-06 12:25:00|1299.1|1297.9|1299.1|1297.9|1300|1298.8|1298.5|1297.3|224
1696595400000|2023-10-06 12:30:00|1299.2|1298|1296.8|1295.6|1299.3|1298.1|1296|1294.8|962
1696595700000|2023-10-06 12:35:00|1296.9|1295.7|1298.2|1297|1298.2|1297|1296.4|1295.2|336
1696596000000|2023-10-06 12:40:00|1298.3|1297.1|1297.6|1296.4|1298.7|1297.5|1296.7|1295.5|246
1696599000000|2023-10-06 13:30:00|1297|1295.8|1292.9|1291.7|1298.4|1297.2|1292.6|1291.4|3372
1696599300000|2023-10-06 13:35:00|1292.8|1291.6|1291.5|1290.3|1293.9|1292.7|1290.6|1289.4|1835
1696599600000|2023-10-06 13:40:00|1291.4|1290.2|1291.5|1290.3|1292.6|1291.4|1290.2|1289|1162
1696599900000|2023-10-06 13:45:00|1291.4|1290.2|1290.1|1288.9|1292.6|1291.4|1289.6|1288.4|1001
1696600200000|2023-10-06 13:50:00|1290|1288.8|1288.8|1287.6|1290.9|1289.7|1288.6|1287.4|1927
1696600500000|2023-10-06 13:55:00|1288.6|1287.4|1287.1|1285.9|1288.6|1287.4|1286.8|1285.6|2847
1696600800000|2023-10-06 14:00:00|1287|1285.8|1286|1284.8|1287.8|1286.6|1285.8|1284.6|1784
1696601100000|2023-10-06 14:05:00|1285.8|1284.6|1286.6|1285.4|1287|1285.8|1285.8|1284.6|735
1696601400000|2023-10-06 14:10:00|1286.5|1285.3|1288.2|1287|1288.4|1287.2|1286.3|1285.1|933
1696601700000|2023-10-06 14:15:00|1288.3|1287.1|1286.3|1285.1|1289|1287.8|1286.3|1285.1|858
1696602000000|2023-10-06 14:20:00|1286|1284.8|1286.1|1284.9|1286.7|1285.5|1284.9|1283.7|1337
1696602300000|2023-10-06 14:25:00|1286.2|1285|1286.8|1285.6|1286.9|1285.7|1285.1|1283.9|761
1696602600000|2023-10-06 14:30:00|1286.7|1285.5|1285.4|1284.2|1286.7|1285.5|1285|1283.8|609
1696602900000|2023-10-06 14:35:00|1285.2|1284|1288.1|1286.9|1288.1|1286.9|1284.7|1283.5|1206
1696603200000|2023-10-06 14:40:00|1288.2|1287|1286.5|1285.3|1288.5|1287.3|1285.9|1284.7|774
1696603500000|2023-10-06 14:45:00|1286.6|1285.4|1286.1|1284.9|1287.1|1285.9|1285.6|1284.4|722
1696603800000|2023-10-06 14:50:00|1285.9|1284.7|1284.5|1283.3|1286|1284.8|1283.9|1282.7|1405
1696604100000|2023-10-06 14:55:00|1284.4|1283.2|1285|1283.8|1285.4|1284.2|1284.1|1282.9|958
1696604400000|2023-10-06 15:00:00|1284.9|1283.7|1286.4|1285.2|1286.9|1285.7|1284.1|1282.9|549
1696604700000|2023-10-06 15:05:00|1286.6|1285.4|1288.7|1287.5|1288.7|1287.5|1286|1284.8|675
1696605000000|2023-10-06 15:10:00|1288.9|1287.7|1288.3|1287.1|1289.4|1288.2|1288|1286.8|1836
1696605300000|2023-10-06 15:15:00|1288.1|1286.9|1285.9|1284.7|1288.6|1287.4|1285.6|1284.4|651
1696605600000|2023-10-06 15:20:00|1286|1284.8|1286.1|1284.9|1286.4|1285.2|1285|1283.8|589
1696605900000|2023-10-06 15:25:00|1286|1284.8|1287.9|1286.7|1288.4|1287.2|1285.6|1284.4|393
1696606200000|2023-10-06 15:30:00|1287.8|1286.6|1288.9|1287.7|1289.1|1287.9|1287.8|1286.6|421
1696606500000|2023-10-06 15:35:00|1289.1|1287.9|1290|1288.8|1290.8|1289.6|1288.9|1287.7|581
1696606800000|2023-10-06 15:40:00|1290.1|1288.9|1289.3|1288.1|1290.2|1289|1289|1287.8|534
1696607100000|2023-10-06 15:45:00|1289.2|1288|1286.5|1285.3|1289.3|1288.1|1286|1284.8|423
1696607400000|2023-10-06 15:50:00|1286.7|1285.5|1286.1|1284.9|1286.7|1285.5|1285.2|1284|630
1696607700000|2023-10-06 15:55:00|1286|1284.8|1285.7|1284.5|1286.4|1285.2|1285.4|1284.2|303
1696608000000|2023-10-06 16:00:00|1285.6|1284.4|1284.6|1283.4|1286.1|1284.9|1284.6|1283.4|600
1696608300000|2023-10-06 16:05:00|1284.5|1283.3|1284.4|1283.2|1285.1|1283.9|1284.1|1282.9|1809
1696608600000|2023-10-06 16:10:00|1284.5|1283.3|1284.5|1283.3|1284.9|1283.7|1284.2|1283|371
1696608900000|2023-10-06 16:15:00|1284.6|1283.4|1284|1282.8|1284.6|1283.4|1283.3|1282.1|1005
1696609200000|2023-10-06 16:20:00|1284.1|1282.9|1284.2|1283|1284.6|1283.4|1283.2|1282|773
1696609500000|2023-10-06 16:25:00|1284.1|1282.9|1284.6|1283.4|1284.9|1283.7|1284|1282.8|466
1696609800000|2023-10-06 16:30:00|1284.7|1283.5|1284.6|1283.4|1284.9|1283.7|1284|1282.8|835
1696610100000|2023-10-06 16:35:00|1284.4|1283.2|1284.5|1283.3|1285.1|1283.9|1283.6|1282.4|358
1696610400000|2023-10-06 16:40:00|1284.4|1283.2|1285.2|1284|1285.7|1284.5|1284.4|1283.2|334
1696610700000|2023-10-06 16:45:00|1285|1283.8|1284.7|1283.5|1285.7|1284.5|1284.4|1283.2|210
1696611000000|2023-10-06 16:50:00|1284.8|1283.6|1284.1|1282.9|1284.9|1283.7|1283.9|1282.7|338
1696611300000|2023-10-06 16:55:00|1284|1282.8|1283.4|1282.2|1284.1|1282.9|1283.2|1282|423
1696611600000|2023-10-06 17:00:00|1283.5|1282.3|1283.6|1282.4|1284.1|1282.9|1282.9|1281.7|467
1696611900000|2023-10-06 17:05:00|1283.8|1282.6|1283.6|1282.4|1284.1|1282.9|1283.3|1282.1|355
1696612200000|2023-10-06 17:10:00|1283.5|1282.3|1283.6|1282.4|1283.9|1282.7|1283|1281.8|1046
1696612500000|2023-10-06 17:15:00|1283.7|1282.5|1283.8|1282.6|1284.2|1283|1283.1|1281.9|363
1696612800000|2023-10-06 17:20:00|1283.9|1282.7|1284.1|1282.9|1284.6|1283.4|1283.8|1282.6|259
1696613100000|2023-10-06 17:25:00|1283.9|1282.7|1284.2|1283|1284.3|1283.1|1283.5|1282.3|511
1696613400000|2023-10-06 17:30:00|1284.1|1282.9|1283.6|1282.4|1284.1|1282.9|1282.8|1281.6|1847
1696613700000|2023-10-06 17:35:00|1283.5|1282.3|1283.8|1282.6|1284|1282.8|1283.3|1282.1|1264
1696614000000|2023-10-06 17:40:00|1283.9|1282.7|1283|1281.8|1284|1282.8|1282.8|1281.6|427
1696614300000|2023-10-06 17:45:00|1283.1|1281.9|1282.9|1281.7|1283.3|1282.1|1282.7|1281.5|495
1696614600000|2023-10-06 17:50:00|1283|1281.8|1283.3|1282.1|1283.7|1282.5|1283|1281.8|588
1696614900000|2023-10-06 17:55:00|1283.4|1282.2|1282.5|1281.3|1283.4|1282.2|1282.2|1281|1783
1696615200000|2023-10-06 18:00:00|1282.6|1281.4|1283.1|1281.9|1283.8|1282.6|1282.5|1281.3|2284
1696615500000|2023-10-06 18:05:00|1283|1281.8|1282.1|1280.9|1283|1281.8|1282|1280.8|734
1696615800000|2023-10-06 18:10:00|1282|1280.8|1281.6|1280.4|1282.6|1281.4|1281.5|1280.3|4161
1696616100000|2023-10-06 18:15:00|1281.5|1280.3|1279.9|1278.7|1281.5|1280.3|1279.4|1278.2|2795
1696809600000|2023-10-09 00:00:00|1283.7|1282.5|1286.9|1285.7|1288.8|1287.6|1283.5|1282.3|1540
1696809900000|2023-10-09 00:05:00|1287.1|1285.9|1286.7|1285.5|1287.6|1286.4|1286.2|1285|352
1696810200000|2023-10-09 00:10:00|1286.8|1285.6|1285.6|1284.4|1287.1|1285.9|1285.3|1284.1|167
1696810500000|2023-10-09 00:15:00|1285.7|1284.5|1285.7|1284.5|1286.3|1285.1|1285.3|1284.1|126
1696810800000|2023-10-09 00:20:00|1285.8|1284.6|1288|1286.8|1288.1|1286.9|1285.7|1284.5|213
1696811100000|2023-10-09 00:25:00|1288.1|1286.9|1288.9|1287.7|1289.8|1288.6|1287.9|1286.7|237
1696811400000|2023-10-09 00:30:00|1289.1|1287.9|1289.9|1288.7|1290|1288.8|1288.8|1287.6|120
1696811700000|2023-10-09 00:35:00|1289.8|1288.6|1290.3|1289.1|1290.4|1289.2|1289.8|1288.6|263
1696812000000|2023-10-09 00:40:00|1290.4|1289.2|1291.3|1290.1|1291.3|1290.1|1290.4|1289.2|194
1696812300000|2023-10-09 00:45:00|1291.2|1290|1290.5|1289.3|1291.2|1290|1290.5|1289.3|699
1696812600000|2023-10-09 00:50:00|1290.6|1289.4|1291.1|1289.9|1291.3|1290.1|1290.6|1289.4|125
1696812900000|2023-10-09 00:55:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.2|1289|144
1696813200000|2023-10-09 01:00:00|1290.9|1289.7|1286.9|1285.7|1291.5|1290.3|1286.2|1285|751
1696813500000|2023-10-09 01:05:00|1286.8|1285.6|1288|1286.8|1288.7|1287.5|1286|1284.8|251
1696813800000|2023-10-09 01:10:00|1287.9|1286.7|1288.5|1287.3|1288.7|1287.5|1287.5|1286.3|104
1696814100000|2023-10-09 01:15:00|1288.4|1287.2|1289.5|1288.3|1289.6|1288.4|1288.1|1286.9|95
1696814400000|2023-10-09 01:20:00|1289.6|1288.4|1291|1289.8|1291.2|1290|1289.5|1288.3|288
1696814700000|2023-10-09 01:25:00|1290.9|1289.7|1290.6|1289.4|1291.5|1290.3|1290.6|1289.4|433
1696815000000|2023-10-09 01:30:00|1291|1289.8|1291.5|1290.3|1291.5|1290.3|1289.3|1288.1|205
1696815300000|2023-10-09 01:35:00|1291.6|1290.4|1291.5|1290.3|1292.1|1290.9|1291.1|1289.9|148
1696815600000|2023-10-09 01:40:00|1291.4|1290.2|1292.1|1290.9|1292.1|1290.9|1291.2|1290|257
1696815900000|2023-10-09 01:45:00|1292.3|1291.1|1292.4|1291.2|1292.7|1291.5|1292|1290.8|230
1696816200000|2023-10-09 01:50:00|1292.5|1291.3|1293.6|1292.4|1293.6|1292.4|1292.5|1291.3|121
1696816500000|2023-10-09 01:55:00|1293.9|1292.7|1292.2|1291|1293.9|1292.7|1292.2|1291|49
1696816800000|2023-10-09 02:00:00|1292.3|1291.1|1291.1|1289.9|1292.3|1291.1|1290.9|1289.7|52
1696817100000|2023-10-09 02:05:00|1291.3|1290.1|1291.5|1290.3|1291.7|1290.5|1291.3|1290.1|52
1696817400000|2023-10-09 02:10:00|1291.6|1290.4|1291.1|1289.9|1291.7|1290.5|1291.1|1289.9|60
1696817700000|2023-10-09 02:15:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291|1289.8|24
1696818000000|2023-10-09 02:20:00|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1290.8|1289.6|34
1696818300000|2023-10-09 02:25:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.5|1289.3|20
1696818600000|2023-10-09 02:30:00|1291|1289.8|1290.9|1289.7|1291.6|1290.4|1290.6|1289.4|66
1696818900000|2023-10-09 02:35:00|1291|1289.8|1291|1289.8|1291.5|1290.3|1290.7|1289.5|52
1696819200000|2023-10-09 02:40:00|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.8|1289.6|21
1696819500000|2023-10-09 02:45:00|1291.2|1290|1290.7|1289.5|1291.4|1290.2|1290.5|1289.3|106
1696819800000|2023-10-09 02:50:00|1290.6|1289.4|1291.2|1290|1291.4|1290.2|1290.5|1289.3|28
1696820100000|2023-10-09 02:55:00|1291.1|1289.9|1290.7|1289.5|1291.2|1290|1290.7|1289.5|5
1696820400000|2023-10-09 03:00:00|1290.6|1289.4|1290.8|1289.6|1291.4|1290.2|1290.6|1289.4|41
1696820700000|2023-10-09 03:05:00|1290.7|1289.5|1290|1288.8|1291.1|1289.9|1289.9|1288.7|77
1696821000000|2023-10-09 03:10:00|1289.9|1288.7|1289.7|1288.5|1290.1|1288.9|1289.4|1288.2|96
1696821300000|2023-10-09 03:15:00|1289.6|1288.4|1289|1287.8|1289.9|1288.7|1288.7|1287.5|73
1696821600000|2023-10-09 03:20:00|1288.8|1287.6|1288.1|1286.9|1289|1287.8|1287.9|1286.7|100
1696821900000|2023-10-09 03:25:00|1288|1286.8|1288.4|1287.2|1288.5|1287.3|1287.8|1286.6|109
1696822200000|2023-10-09 03:30:00|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|8
1696822500000|2023-10-09 03:35:00|1288.5|1287.3|1288.9|1287.7|1288.9|1287.7|1288.4|1287.2|16
1696822800000|2023-10-09 03:40:00|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|6
1696823100000|2023-10-09 03:45:00|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|5
1696823400000|2023-10-09 03:50:00|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|50
1696823700000|2023-10-09 03:55:00|1288.6|1287.4|1288.3|1287.1|1288.8|1287.6|1288|1286.8|33
1696824000000|2023-10-09 04:00:00|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|7
1696824300000|2023-10-09 04:05:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.8|1287.6|11
1696824600000|2023-10-09 04:10:00|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|6
1696824900000|2023-10-09 04:15:00|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|7
1696825200000|2023-10-09 04:20:00|1289.2|1288|1289.2|1288|1289.2|1288|1289|1287.8|6
1696825500000|2023-10-09 04:25:00|1289|1287.8|1289.1|1287.9|1289.4|1288.2|1289|1287.8|13
1696825800000|2023-10-09 04:30:00|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.7|1287.5|6
1696826100000|2023-10-09 04:35:00|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.8|1287.6|14
1696826400000|2023-10-09 04:40:00|1289|1287.8|1289|1287.8|1289.1|1287.9|1288.9|1287.7|0
1696826700000|2023-10-09 04:45:00|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|6
1696827000000|2023-10-09 04:50:00|1289.1|1287.9|1289.1|1287.9|1289.3|1288.1|1289|1287.8|17
1696827300000|2023-10-09 04:55:00|1289|1287.8|1289.1|1287.9|1289.3|1288.1|1289|1287.8|14
1696827600000|2023-10-09 05:00:00|1289|1287.8|1288.5|1287.3|1289.1|1287.9|1288.5|1287.3|13
1696827900000|2023-10-09 05:05:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|13
1696828200000|2023-10-09 05:10:00|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|16
1696828500000|2023-10-09 05:15:00|1288.7|1287.5|1288.2|1287|1288.8|1287.6|1287.9|1286.7|15
1696828800000|2023-10-09 05:20:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.2|1287|24
1696829100000|2023-10-09 05:25:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|12
1696829400000|2023-10-09 05:30:00|1289|1287.8|1288.8|1287.6|1289.2|1288|1288|1286.8|70
1696829700000|2023-10-09 05:35:00|1288.9|1287.7|1288.9|1287.7|1289.3|1288.1|1288.4|1287.2|32
1696830000000|2023-10-09 05:40:00|1289|1287.8|1289.4|1288.2|1289.9|1288.7|1288.9|1287.7|45
1696830300000|2023-10-09 05:45:00|1289.3|1288.1|1289.8|1288.6|1289.9|1288.7|1289.3|1288.1|16
1696830600000|2023-10-09 05:50:00|1289.9|1288.7|1290|1288.8|1290.2|1289|1289.5|1288.3|41
1696830900000|2023-10-09 05:55:00|1290.1|1288.9|1291|1289.8|1291.3|1290.1|1290.1|1288.9|76
1696831200000|2023-10-09 06:00:00|1290.9|1289.7|1291.3|1290.1|1291.4|1290.2|1290.8|1289.6|210
1696831500000|2023-10-09 06:05:00|1291.2|1290|1292|1290.8|1292|1290.8|1291.1|1289.9|194
1696831800000|2023-10-09 06:10:00|1291.9|1290.7|1291|1289.8|1292.2|1291|1291|1289.8|205
1696832100000|2023-10-09 06:15:00|1291.1|1289.9|1290.5|1289.3|1291.1|1289.9|1290.3|1289.1|64
1696832400000|2023-10-09 06:20:00|1290.6|1289.4|1290.8|1289.6|1291|1289.8|1290.5|1289.3|54
1696832700000|2023-10-09 06:25:00|1290.7|1289.5|1290.8|1289.6|1291|1289.8|1290.4|1289.2|218
1696833000000|2023-10-09 06:30:00|1290.5|1289.3|1290.8|1289.6|1291|1289.8|1290.5|1289.3|91
1696833300000|2023-10-09 06:35:00|1290.9|1289.7|1290.8|1289.6|1291.4|1290.2|1290.8|1289.6|75
1696833600000|2023-10-09 06:40:00|1290.6|1289.4|1291|1289.8|1292.2|1291|1290|1288.8|409
1696833900000|2023-10-09 06:45:00|1291.1|1289.9|1290.1|1288.9|1291.5|1290.3|1289.7|1288.5|360
1696834200000|2023-10-09 06:50:00|1290|1288.8|1288.9|1287.7|1290.1|1288.9|1288.8|1287.6|80
1696834500000|2023-10-09 06:55:00|1289|1287.8|1287.9|1286.7|1289|1287.8|1287.9|1286.7|779
1696834800000|2023-10-09 07:00:00|1287.8|1286.6|1287.9|1286.7|1288.3|1287.1|1287.4|1286.2|151
1696835100000|2023-10-09 07:05:00|1287.8|1286.6|1287.8|1286.6|1288.7|1287.5|1287.8|1286.6|50
1696835400000|2023-10-09 07:10:00|1287.7|1286.5|1287.6|1286.4|1288|1286.8|1287.6|1286.4|9
1696835700000|2023-10-09 07:15:00|1287.7|1286.5|1287.8|1286.6|1288.1|1286.9|1287.6|1286.4|35
1696836000000|2023-10-09 07:20:00|1287.9|1286.7|1287.8|1286.6|1288|1286.8|1287.6|1286.4|26
1696836300000|2023-10-09 07:25:00|1287|1285.8|1287.8|1286.6|1287.8|1286.6|1286.5|1285.3|114
1696836600000|2023-10-09 07:30:00|1287.7|1286.5|1287.7|1286.5|1288|1286.8|1287.4|1286.2|9
1696836900000|2023-10-09 07:35:00|1287.8|1286.6|1288.1|1286.9|1288.1|1286.9|1287.7|1286.5|19
1696837200000|2023-10-09 07:40:00|1287.9|1286.7|1286.8|1285.6|1287.9|1286.7|1286.7|1285.5|96
1696837500000|2023-10-09 07:45:00|1286.7|1285.5|1288.1|1286.9|1288.1|1286.9|1286.7|1285.5|62
1696837800000|2023-10-09 07:50:00|1288|1286.8|1287.9|1286.7|1288.2|1287|1287.8|1286.6|33
1696838100000|2023-10-09 07:55:00|1288|1286.8|1288.1|1286.9|1288.8|1287.6|1287.8|1286.6|41
1696838400000|2023-10-09 08:00:00|1288|1286.8|1288|1286.8|1288.2|1287|1287.3|1286.1|17
1696838700000|2023-10-09 08:05:00|1287.8|1286.6|1287.8|1286.6|1288.2|1287|1287.6|1286.4|7
1696839000000|2023-10-09 08:10:00|1287.9|1286.7|1288.1|1286.9|1288.3|1287.1|1287.8|1286.6|7
1696839300000|2023-10-09 08:15:00|1288.2|1287|1287.7|1286.5|1288.3|1287.1|1287.5|1286.3|48
1696839600000|2023-10-09 08:20:00|1287.4|1286.2|1287.2|1286|1287.7|1286.5|1287.2|1286|114
1696839900000|2023-10-09 08:25:00|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|175
1696840200000|2023-10-09 08:30:00|1287.3|1286.1|1286.7|1285.5|1287.7|1286.5|1286.2|1285|166
1696840500000|2023-10-09 08:35:00|1286.6|1285.4|1287.2|1286|1287.4|1286.2|1286.6|1285.4|55
1696840800000|2023-10-09 08:40:00|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1287|1285.8|19
1696841100000|2023-10-09 08:45:00|1287.1|1285.9|1287.6|1286.4|1287.6|1286.4|1287.1|1285.9|57
1696841400000|2023-10-09 08:50:00|1287.7|1286.5|1289|1287.8|1289.2|1288|1287.6|1286.4|75
1696841700000|2023-10-09 08:55:00|1289.1|1287.9|1290.1|1288.9|1290.1|1288.9|1289|1287.8|45
1696842000000|2023-10-09 09:00:00|1290.3|1289.1|1290.6|1289.4|1290.7|1289.5|1289.8|1288.6|115
1696842300000|2023-10-09 09:05:00|1290.5|1289.3|1290.7|1289.5|1291.1|1289.9|1290.5|1289.3|84
1696842600000|2023-10-09 09:10:00|1290.8|1289.6|1289.6|1288.4|1290.8|1289.6|1289.6|1288.4|60
1696842900000|2023-10-09 09:15:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.2|1288|36
1696843200000|2023-10-09 09:20:00|1289.5|1288.3|1290.8|1289.6|1291.1|1289.9|1289.5|1288.3|85
1696843500000|2023-10-09 09:25:00|1290.7|1289.5|1290.7|1289.5|1290.9|1289.7|1290.5|1289.3|54
1696843800000|2023-10-09 09:30:00|1290.6|1289.4|1290.7|1289.5|1291|1289.8|1290.6|1289.4|83
1696844100000|2023-10-09 09:35:00|1290.8|1289.6|1290.2|1289|1290.8|1289.6|1290.2|1289|283
1696844400000|2023-10-09 09:40:00|1290.3|1289.1|1290.6|1289.4|1290.7|1289.5|1289.7|1288.5|195
1696844700000|2023-10-09 09:45:00|1290.7|1289.5|1289.6|1288.4|1291|1289.8|1289.5|1288.3|361
1696845000000|2023-10-09 09:50:00|1289.5|1288.3|1290.5|1289.3|1290.6|1289.4|1289.4|1288.2|58
1696845300000|2023-10-09 09:55:00|1290.6|1289.4|1290.5|1289.3|1291.1|1289.9|1290.5|1289.3|70
1696845600000|2023-10-09 10:00:00|1290.7|1289.5|1290|1288.8|1290.8|1289.6|1289.8|1288.6|26
1696845900000|2023-10-09 10:05:00|1290.1|1288.9|1290.2|1289|1290.5|1289.3|1289.7|1288.5|17
1696846200000|2023-10-09 10:10:00|1290.3|1289.1|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|25
1696846500000|2023-10-09 10:15:00|1290.4|1289.2|1290.8|1289.6|1291|1289.8|1290.3|1289.1|56
1696846800000|2023-10-09 10:20:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|33
1696847100000|2023-10-09 10:25:00|1291|1289.8|1291.1|1289.9|1291.2|1290|1290.8|1289.6|50
1696847400000|2023-10-09 10:30:00|1290.8|1289.6|1291.1|1289.9|1291.6|1290.4|1290.8|1289.6|46
1696847700000|2023-10-09 10:35:00|1291|1289.8|1291.1|1289.9|1291.4|1290.2|1291|1289.8|17
1696848000000|2023-10-09 10:40:00|1291|1289.8|1291.2|1290|1291.3|1290.1|1291|1289.8|20
1696848300000|2023-10-09 10:45:00|1291.1|1289.9|1291.8|1290.6|1291.8|1290.6|1291.1|1289.9|67
1696848600000|2023-10-09 10:50:00|1291.7|1290.5|1291|1289.8|1291.8|1290.6|1290.9|1289.7|74
1696848900000|2023-10-09 10:55:00|1291.1|1289.9|1290.8|1289.6|1291.2|1290|1290.8|1289.6|25
1696849200000|2023-10-09 11:00:00|1290.7|1289.5|1290.5|1289.3|1291.1|1289.9|1290.2|1289|100
1696849500000|2023-10-09 11:05:00|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.2|1289|33
1696849800000|2023-10-09 11:10:00|1290.5|1289.3|1289.3|1288.1|1290.5|1289.3|1289.3|1288.1|89
1696850100000|2023-10-09 11:15:00|1289.4|1288.2|1289.7|1288.5|1289.8|1288.6|1289.3|1288.1|60
1696850400000|2023-10-09 11:20:00|1289.6|1288.4|1289.7|1288.5|1290.1|1288.9|1289.3|1288.1|50
1696850700000|2023-10-09 11:25:00|1289.8|1288.6|1290.1|1288.9|1290.3|1289.1|1289.8|1288.6|31
1696851000000|2023-10-09 11:30:00|1290.2|1289|1289.9|1288.7|1290.3|1289.1|1289.8|1288.6|48
1696851300000|2023-10-09 11:35:00|1290|1288.8|1290.3|1289.1|1290.4|1289.2|1289.8|1288.6|22
1696851600000|2023-10-09 11:40:00|1290.2|1289|1289.6|1288.4|1290.2|1289|1289.6|1288.4|86
1696851900000|2023-10-09 11:45:00|1289.4|1288.2|1289.3|1288.1|1289.6|1288.4|1288.9|1287.7|133
1696852200000|2023-10-09 11:50:00|1289.2|1288|1288.8|1287.6|1289.3|1288.1|1288.2|1287|130
1696852500000|2023-10-09 11:55:00|1288.9|1287.7|1288.3|1287.1|1289.2|1288|1287.9|1286.7|386
1696852800000|2023-10-09 12:00:00|1288.2|1287|1287.8|1286.6|1288.4|1287.2|1287.7|1286.5|88
1696853100000|2023-10-09 12:05:00|1287.9|1286.7|1288.1|1286.9|1288.3|1287.1|1287.4|1286.2|77
1696853400000|2023-10-09 12:10:00|1288|1286.8|1287.7|1286.5|1288.1|1286.9|1287.6|1286.4|94
1696853700000|2023-10-09 12:15:00|1287.8|1286.6|1288.1|1286.9|1288.6|1287.4|1287.7|1286.5|87
1696854000000|2023-10-09 12:20:00|1288|1286.8|1287.3|1286.1|1288.1|1286.9|1287.3|1286.1|115
1696854300000|2023-10-09 12:25:00|1287.5|1286.3|1288.1|1286.9|1288.3|1287.1|1287.4|1286.2|54
1696854600000|2023-10-09 12:30:00|1288|1286.8|1288.4|1287.2|1288.9|1287.7|1287.9|1286.7|85
1696854900000|2023-10-09 12:35:00|1288.6|1287.4|1287.8|1286.6|1288.6|1287.4|1287.8|1286.6|120
1696855200000|2023-10-09 12:40:00|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1287.1|1285.9|97
1696858200000|2023-10-09 13:30:00|1287.1|1285.9|1280.6|1279.4|1287.6|1286.4|1279.2|1278|3397
1696858500000|2023-10-09 13:35:00|1280.5|1279.3|1281.8|1280.6|1283.4|1282.2|1280.2|1279|1304
1696858800000|2023-10-09 13:40:00|1281.7|1280.5|1281.8|1280.6|1282.9|1281.7|1280.9|1279.7|897
1696859100000|2023-10-09 13:45:00|1281.6|1280.4|1278.7|1277.5|1282.3|1281.1|1278.4|1277.2|2442
1696859400000|2023-10-09 13:50:00|1278.8|1277.6|1278.1|1276.9|1279.1|1277.9|1277.9|1276.7|1612
1696859700000|2023-10-09 13:55:00|1278.4|1277.2|1277.5|1276.3|1278.9|1277.7|1277.3|1276.1|780
1696860000000|2023-10-09 14:00:00|1277.6|1276.4|1275.9|1274.7|1277.9|1276.7|1275.4|1274.2|1457
1696860300000|2023-10-09 14:05:00|1275.8|1274.6|1275.7|1274.5|1276.1|1274.9|1275.1|1273.9|926
1696860600000|2023-10-09 14:10:00|1275.4|1274.2|1275.5|1274.3|1275.9|1274.7|1275|1273.8|1269
1696860900000|2023-10-09 14:15:00|1275.4|1274.2|1276.8|1275.6|1277.7|1276.5|1275.3|1274.1|1181
1696861200000|2023-10-09 14:20:00|1276.9|1275.7|1277.5|1276.3|1279|1277.8|1276.1|1274.9|1248
1696861500000|2023-10-09 14:25:00|1277.6|1276.4|1276.1|1274.9|1279.1|1277.9|1276|1274.8|1217
1696861800000|2023-10-09 14:30:00|1276.4|1275.2|1277.7|1276.5|1278.5|1277.3|1275.6|1274.4|783
1696862100000|2023-10-09 14:35:00|1277.9|1276.7|1279.1|1277.9|1279.7|1278.5|1277.8|1276.6|608
1696862400000|2023-10-09 14:40:00|1279.2|1278|1280.8|1279.6|1281.3|1280.1|1278.5|1277.3|760
1696862700000|2023-10-09 14:45:00|1280.7|1279.5|1280.5|1279.3|1281.6|1280.4|1280|1278.8|670
1696863000000|2023-10-09 14:50:00|1280.6|1279.4|1281.7|1280.5|1282|1280.8|1280.5|1279.3|1047
1696863300000|2023-10-09 14:55:00|1281.8|1280.6|1281.4|1280.2|1282.2|1281|1280.2|1279|572
1696863600000|2023-10-09 15:00:00|1281.2|1280|1283.1|1281.9|1283.6|1282.4|1281.2|1280|847
1696863900000|2023-10-09 15:05:00|1283.2|1282|1279.6|1278.4|1284.5|1283.3|1279.6|1278.4|885
1696864200000|2023-10-09 15:10:00|1279.4|1278.2|1282|1280.8|1282|1280.8|1278.7|1277.5|1492
1696864500000|2023-10-09 15:15:00|1282.2|1281|1282.5|1281.3|1283.5|1282.3|1282.2|1281|1870
1696864800000|2023-10-09 15:20:00|1282.6|1281.4|1279.7|1278.5|1282.6|1281.4|1279.3|1278.1|732
1696865100000|2023-10-09 15:25:00|1279.6|1278.4|1277.5|1276.3|1279.8|1278.6|1277.3|1276.1|737
1696865400000|2023-10-09 15:30:00|1277.6|1276.4|1277.9|1276.7|1278.3|1277.1|1277|1275.8|468
1696865700000|2023-10-09 15:35:00|1277.8|1276.6|1278|1276.8|1278|1276.8|1276.9|1275.7|696
1696866000000|2023-10-09 15:40:00|1277.9|1276.7|1277.4|1276.2|1278.3|1277.1|1277.3|1276.1|477
1696866300000|2023-10-09 15:45:00|1277.3|1276.1|1278.2|1277|1278.5|1277.3|1276.7|1275.5|367
1696866600000|2023-10-09 15:50:00|1278|1276.8|1278.2|1277|1278.7|1277.5|1277|1275.8|442
1696866900000|2023-10-09 15:55:00|1278.5|1277.3|1279.3|1278.1|1280.3|1279.1|1278.4|1277.2|2247
1696867200000|2023-10-09 16:00:00|1279.4|1278.2|1278|1276.8|1279.7|1278.5|1277.8|1276.6|331
1696867500000|2023-10-09 16:05:00|1277.9|1276.7|1278.3|1277.1|1278.8|1277.6|1277.3|1276.1|279
1696867800000|2023-10-09 16:10:00|1278.2|1277|1276.8|1275.6|1278.2|1277|1276.5|1275.3|395
1696868100000|2023-10-09 16:15:00|1276.9|1275.7|1276.5|1275.3|1277|1275.8|1276.3|1275.1|421
1696868400000|2023-10-09 16:20:00|1276.6|1275.4|1277.1|1275.9|1277.3|1276.1|1276.3|1275.1|337
1696868700000|2023-10-09 16:25:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1276.7|1275.5|483
1696869000000|2023-10-09 16:30:00|1278|1276.8|1279.3|1278.1|1279.3|1278.1|1277.1|1275.9|552
1696869300000|2023-10-09 16:35:00|1279.2|1278|1278.2|1277|1279.7|1278.5|1278|1276.8|352
1696869600000|2023-10-09 16:40:00|1278.1|1276.9|1279.1|1277.9|1279.4|1278.2|1277.8|1276.6|627
1696869900000|2023-10-09 16:45:00|1279.3|1278.1|1279.8|1278.6|1280.3|1279.1|1279.3|1278.1|341
1696870200000|2023-10-09 16:50:00|1280.1|1278.9|1280.2|1279|1280.2|1279|1279.3|1278.1|400
1696870500000|2023-10-09 16:55:00|1280.1|1278.9|1278.6|1277.4|1280.1|1278.9|1278.3|1277.1|721
1696870800000|2023-10-09 17:00:00|1278.7|1277.5|1278.1|1276.9|1278.7|1277.5|1277.9|1276.7|519
1696871100000|2023-10-09 17:05:00|1277.9|1276.7|1277.3|1276.1|1278.1|1276.9|1277.3|1276.1|266
1696871400000|2023-10-09 17:10:00|1277.4|1276.2|1277.1|1275.9|1277.9|1276.7|1277.1|1275.9|280
1696871700000|2023-10-09 17:15:00|1276.8|1275.6|1277.2|1276|1277.3|1276.1|1276.3|1275.1|326
1696872000000|2023-10-09 17:20:00|1277.1|1275.9|1277.8|1276.6|1278.1|1276.9|1276.9|1275.7|440
1696872300000|2023-10-09 17:25:00|1278|1276.8|1278.2|1277|1278.8|1277.6|1277.8|1276.6|309
1696872600000|2023-10-09 17:30:00|1278.3|1277.1|1280.3|1279.1|1280.3|1279.1|1278.1|1276.9|386
1696872900000|2023-10-09 17:35:00|1280.5|1279.3|1281.8|1280.6|1282.2|1281|1280.3|1279.1|679
1696873200000|2023-10-09 17:40:00|1281.7|1280.5|1282.9|1281.7|1283.4|1282.2|1281.6|1280.4|652
1696873500000|2023-10-09 17:45:00|1283|1281.8|1282.9|1281.7|1283.7|1282.5|1282.5|1281.3|756
1696873800000|2023-10-09 17:50:00|1283.2|1282|1284.9|1283.7|1284.9|1283.7|1282.4|1281.2|775
1696874100000|2023-10-09 17:55:00|1284.8|1283.6|1283.4|1282.2|1285.1|1283.9|1283.1|1281.9|968
1696874400000|2023-10-09 18:00:00|1283.3|1282.1|1281.6|1280.4|1283.4|1282.2|1281.1|1279.9|1109
1696874700000|2023-10-09 18:05:00|1281.4|1280.2|1280.8|1279.6|1281.4|1280.2|1280.3|1279.1|1325
1696875000000|2023-10-09 18:10:00|1280.7|1279.5|1280.3|1279.1|1280.8|1279.6|1279.6|1278.4|3623
1696875300000|2023-10-09 18:15:00|1280.4|1279.2|1279.7|1278.5|1280.6|1279.4|1279.2|1278|2373
1696896000000|2023-10-10 00:00:00|1277.3|1276.1|1278.7|1277.5|1279|1277.8|1276.5|1275.3|507
1696896300000|2023-10-10 00:05:00|1278.9|1277.7|1278.4|1277.2|1279.1|1277.9|1278.4|1277.2|93
1696896600000|2023-10-10 00:10:00|1278.1|1276.9|1278.2|1277|1278.5|1277.3|1277.2|1276|332
1696896900000|2023-10-10 00:15:00|1278|1276.8|1278|1276.8|1278.4|1277.2|1277.4|1276.2|79
1696897200000|2023-10-10 00:20:00|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.5|1276.3|44
1696897500000|2023-10-10 00:25:00|1277.8|1276.6|1277.7|1276.5|1278|1276.8|1277.5|1276.3|37
1696897800000|2023-10-10 00:30:00|1277.8|1276.6|1277.3|1276.1|1277.8|1276.6|1277.1|1275.9|61
1696898100000|2023-10-10 00:35:00|1277.4|1276.2|1277.5|1276.3|1277.8|1276.6|1277.3|1276.1|196
1696898400000|2023-10-10 00:40:00|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|184
1696898700000|2023-10-10 00:45:00|1277.1|1275.9|1277.4|1276.2|1277.4|1276.2|1277.1|1275.9|131
1696899000000|2023-10-10 00:50:00|1277.5|1276.3|1277.9|1276.7|1278.1|1276.9|1277.4|1276.2|169
1696899300000|2023-10-10 00:55:00|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1277.9|1276.7|41
1696899600000|2023-10-10 01:00:00|1278.4|1277.2|1276|1274.8|1278.4|1277.2|1275.7|1274.5|307
1696899900000|2023-10-10 01:05:00|1275.9|1274.7|1274.9|1273.7|1276.1|1274.9|1274.8|1273.6|292
1696900200000|2023-10-10 01:10:00|1274.8|1273.6|1275.7|1274.5|1275.7|1274.5|1274.8|1273.6|159
1696900500000|2023-10-10 01:15:00|1275.6|1274.4|1273.1|1271.9|1276|1274.8|1273.1|1271.9|339
1696900800000|2023-10-10 01:20:00|1273.2|1272|1274.6|1273.4|1274.9|1273.7|1273.2|1272|322
1696901100000|2023-10-10 01:25:00|1274.7|1273.5|1276.1|1274.9|1276.4|1275.2|1274.6|1273.4|143
1696901400000|2023-10-10 01:30:00|1276.4|1275.2|1277|1275.8|1277.1|1275.9|1276.4|1275.2|113
1696901700000|2023-10-10 01:35:00|1277.1|1275.9|1276.1|1274.9|1277.1|1275.9|1276.1|1274.9|114
1696902000000|2023-10-10 01:40:00|1275.9|1274.7|1275.4|1274.2|1276.1|1274.9|1275.1|1273.9|26
1696902300000|2023-10-10 01:45:00|1275.3|1274.1|1275.9|1274.7|1276.4|1275.2|1274.9|1273.7|340
1696902600000|2023-10-10 01:50:00|1276.1|1274.9|1276.1|1274.9|1276.6|1275.4|1275.9|1274.7|25
1696902900000|2023-10-10 01:55:00|1276|1274.8|1274.5|1273.3|1276.1|1274.9|1274.4|1273.2|138
1696903200000|2023-10-10 02:00:00|1274.6|1273.4|1274.3|1273.1|1275.2|1274|1273.7|1272.5|74
1696903500000|2023-10-10 02:05:00|1274.2|1273|1273.9|1272.7|1274.7|1273.5|1273.6|1272.4|92
1696903800000|2023-10-10 02:10:00|1274|1272.8|1273.7|1272.5|1274.2|1273|1273.6|1272.4|114
1696904100000|2023-10-10 02:15:00|1274|1272.8|1273.7|1272.5|1274.1|1272.9|1273.3|1272.1|77
1696904400000|2023-10-10 02:20:00|1273.6|1272.4|1273.5|1272.3|1273.7|1272.5|1273.3|1272.1|43
1696904700000|2023-10-10 02:25:00|1273.3|1272.1|1272.7|1271.5|1273.5|1272.3|1272.6|1271.4|217
1696905000000|2023-10-10 02:30:00|1272.8|1271.6|1272.6|1271.4|1273|1271.8|1272.6|1271.4|138
1696905300000|2023-10-10 02:35:00|1272.3|1271.1|1272.8|1271.6|1273|1271.8|1272.3|1271.1|225
1696905600000|2023-10-10 02:40:00|1272.6|1271.4|1273.3|1272.1|1273.3|1272.1|1272.3|1271.1|104
1696905900000|2023-10-10 02:45:00|1273.5|1272.3|1274.1|1272.9|1274.3|1273.1|1273.5|1272.3|140
1696906200000|2023-10-10 02:50:00|1274.2|1273|1274.1|1272.9|1274.3|1273.1|1273.8|1272.6|150
1696906500000|2023-10-10 02:55:00|1274|1272.8|1274.2|1273|1274.3|1273.1|1273.8|1272.6|50
1696906800000|2023-10-10 03:00:00|1274.1|1272.9|1274.6|1273.4|1274.6|1273.4|1273.8|1272.6|65
1696907100000|2023-10-10 03:05:00|1274.5|1273.3|1275.1|1273.9|1275.3|1274.1|1274.5|1273.3|113
1696907400000|2023-10-10 03:10:00|1274.8|1273.6|1275.6|1274.4|1275.6|1274.4|1274.8|1273.6|95
1696907700000|2023-10-10 03:15:00|1275.5|1274.3|1275.2|1274|1275.6|1274.4|1274.8|1273.6|67
1696908000000|2023-10-10 03:20:00|1275.1|1273.9|1275.3|1274.1|1275.3|1274.1|1274.8|1273.6|40
1696908300000|2023-10-10 03:25:00|1275.2|1274|1275.6|1274.4|1275.6|1274.4|1274.8|1273.6|10
1696908600000|2023-10-10 03:30:00|1275.3|1274.1|1275.2|1274|1275.5|1274.3|1275.2|1274|11
1696908900000|2023-10-10 03:35:00|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1275|1273.8|11
1696909200000|2023-10-10 03:40:00|1275|1273.8|1275|1273.8|1275.1|1273.9|1274.8|1273.6|20
1696909500000|2023-10-10 03:45:00|1274.8|1273.6|1274.7|1273.5|1274.8|1273.6|1274.6|1273.4|13
1696909800000|2023-10-10 03:50:00|1274.6|1273.4|1274.3|1273.1|1274.6|1273.4|1274.2|1273|12
1696910100000|2023-10-10 03:55:00|1274.2|1273|1274.2|1273|1274.3|1273.1|1274.2|1273|10
1696910400000|2023-10-10 04:00:00|1274.3|1273.1|1274.2|1273|1274.3|1273.1|1274.1|1272.9|8
1696910700000|2023-10-10 04:05:00|1274.1|1272.9|1274|1272.8|1274.1|1272.9|1273.9|1272.7|4
1696911000000|2023-10-10 04:10:00|1273.9|1272.7|1274.1|1272.9|1274.1|1272.9|1273.8|1272.6|9
1696911300000|2023-10-10 04:15:00|1274|1272.8|1274|1272.8|1274.1|1272.9|1273.9|1272.7|10
1696911600000|2023-10-10 04:20:00|1273.9|1272.7|1273.8|1272.6|1274.1|1272.9|1273.8|1272.6|12
1696911900000|2023-10-10 04:25:00|1273.7|1272.5|1273.2|1272|1273.8|1272.6|1272.7|1271.5|31
1696912200000|2023-10-10 04:30:00|1273.1|1271.9|1273.5|1272.3|1273.6|1272.4|1273|1271.8|11
1696912500000|2023-10-10 04:35:00|1273.2|1272|1273.6|1272.4|1273.6|1272.4|1273.1|1271.9|14
1696912800000|2023-10-10 04:40:00|1273.7|1272.5|1273.3|1272.1|1273.7|1272.5|1273.3|1272.1|84
1696913100000|2023-10-10 04:45:00|||||||||2
1696913400000|2023-10-10 04:50:00|1273.6|1272.4|1273.8|1272.6|1273.8|1272.6|1273.6|1272.4|47
1696913700000|2023-10-10 04:55:00|1273.6|1272.4|1273.8|1272.6|1273.8|1272.6|1273.6|1272.4|28
1696914000000|2023-10-10 05:00:00|1273.6|1272.4|1273.1|1271.9|1273.6|1272.4|1273.1|1271.9|36
1696914300000|2023-10-10 05:05:00|1273.2|1272|1273.3|1272.1|1273.3|1272.1|1273.1|1271.9|12
1696914600000|2023-10-10 05:10:00|1273.2|1272|1273.2|1272|1273.3|1272.1|1273.1|1271.9|32
1696914900000|2023-10-10 05:15:00|1273.3|1272.1|1273.4|1272.2|1273.5|1272.3|1273.1|1271.9|400
1696915200000|2023-10-10 05:20:00|1273.3|1272.1|1273.7|1272.5|1273.8|1272.6|1273.1|1271.9|33
1696915500000|2023-10-10 05:25:00|1273.8|1272.6|1273.1|1271.9|1273.8|1272.6|1273.1|1271.9|20
1696915800000|2023-10-10 05:30:00|1273.3|1272.1|1273.7|1272.5|1274.1|1272.9|1273.2|1272|70
1696916100000|2023-10-10 05:35:00|1273.6|1272.4|1273.5|1272.3|1274.1|1272.9|1273.4|1272.2|73
1696916400000|2023-10-10 05:40:00|1273.6|1272.4|1272.6|1271.4|1273.6|1272.4|1272.6|1271.4|46
1696916700000|2023-10-10 05:45:00|1272.7|1271.5|1273|1271.8|1273.1|1271.9|1272.5|1271.3|55
1696917000000|2023-10-10 05:50:00|1272.9|1271.7|1272.5|1271.3|1272.9|1271.7|1272.4|1271.2|69
1696917300000|2023-10-10 05:55:00|1272.4|1271.2|1272.6|1271.4|1273|1271.8|1272.3|1271.1|54
1696917600000|2023-10-10 06:00:00|1272.7|1271.5|1272.1|1270.9|1272.8|1271.6|1272.1|1270.9|99
1696917900000|2023-10-10 06:05:00|1271.6|1270.4|1270.6|1269.4|1272.3|1271.1|1270.6|1269.4|241
1696918200000|2023-10-10 06:10:00|1270.7|1269.5|1270.8|1269.6|1270.8|1269.6|1270.6|1269.4|56
1696918500000|2023-10-10 06:15:00|1271.1|1269.9|1270.7|1269.5|1271.6|1270.4|1270.6|1269.4|177
1696918800000|2023-10-10 06:20:00|1270.8|1269.6|1271.3|1270.1|1271.6|1270.4|1270.8|1269.6|87
1696919100000|2023-10-10 06:25:00|1271.5|1270.3|1271.2|1270|1271.9|1270.7|1271.1|1269.9|62
1696919400000|2023-10-10 06:30:00|1271.1|1269.9|1271.6|1270.4|1271.9|1270.7|1271.1|1269.9|148
1696919700000|2023-10-10 06:35:00|1271.7|1270.5|1271.1|1269.9|1271.9|1270.7|1271|1269.8|137
1696920000000|2023-10-10 06:40:00|1271|1269.8|1270.7|1269.5|1271.1|1269.9|1270.6|1269.4|82
1696920300000|2023-10-10 06:45:00|1271.4|1270.2|1272|1270.8|1272.6|1271.4|1271.1|1269.9|185
1696920600000|2023-10-10 06:50:00|1272.1|1270.9|1271.1|1269.9|1272.2|1271|1270.9|1269.7|174
1696920900000|2023-10-10 06:55:00|1271.4|1270.2|1271.4|1270.2|1271.8|1270.6|1271.1|1269.9|112
1696921200000|2023-10-10 07:00:00|1271.2|1270|1271.5|1270.3|1272.1|1270.9|1271.2|1270|103
1696921500000|2023-10-10 07:05:00|1271.4|1270.2|1271.7|1270.5|1271.9|1270.7|1271.4|1270.2|85
1696921800000|2023-10-10 07:10:00|1271.6|1270.4|1272.5|1271.3|1272.5|1271.3|1271.1|1269.9|167
1696922100000|2023-10-10 07:15:00|1272.6|1271.4|1272.7|1271.5|1272.9|1271.7|1272.4|1271.2|29
1696922400000|2023-10-10 07:20:00|1272.6|1271.4|1272.5|1271.3|1272.6|1271.4|1272|1270.8|72
1696922700000|2023-10-10 07:25:00|1272.6|1271.4|1273|1271.8|1273|1271.8|1272.2|1271|20
1696923000000|2023-10-10 07:30:00|1272.9|1271.7|1272.4|1271.2|1273.4|1272.2|1272.4|1271.2|93
1696923300000|2023-10-10 07:35:00|1272.6|1271.4|1273.1|1271.9|1273.4|1272.2|1272.5|1271.3|83
1696923600000|2023-10-10 07:40:00|1273.2|1272|1273.4|1272.2|1273.9|1272.7|1273.1|1271.9|55
1696923900000|2023-10-10 07:45:00|1273.1|1271.9|1273.6|1272.4|1273.8|1272.6|1272.9|1271.7|89
1696924200000|2023-10-10 07:50:00|1273.7|1272.5|1273.9|1272.7|1273.9|1272.7|1273.6|1272.4|50
1696924500000|2023-10-10 07:55:00|1274.1|1272.9|1274|1272.8|1274.1|1272.9|1274|1272.8|87
1696924800000|2023-10-10 08:00:00|1273.9|1272.7|1274.6|1273.4|1274.6|1273.4|1273.9|1272.7|56
1696925100000|2023-10-10 08:05:00|1274.9|1273.7|1275|1273.8|1275.1|1273.9|1274.4|1273.2|39
1696925400000|2023-10-10 08:10:00|1274.9|1273.7|1275.9|1274.7|1275.9|1274.7|1274.9|1273.7|119
1696925700000|2023-10-10 08:15:00|1276.1|1274.9|1276.7|1275.5|1276.7|1275.5|1276.1|1274.9|164
1696926000000|2023-10-10 08:20:00|1276.6|1275.4|1277.1|1275.9|1277.1|1275.9|1276.4|1275.2|94
1696926300000|2023-10-10 08:25:00|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.1|1275.9|228
1696926600000|2023-10-10 08:30:00|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.1|1275.9|249
1696926900000|2023-10-10 08:35:00|1277.5|1276.3|1277.9|1276.7|1277.9|1276.7|1277.5|1276.3|65
1696927200000|2023-10-10 08:40:00|1277.8|1276.6|1277.6|1276.4|1277.9|1276.7|1277.4|1276.2|31
1696927500000|2023-10-10 08:45:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.5|1276.3|32
1696927800000|2023-10-10 08:50:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.6|1276.4|45
1696928100000|2023-10-10 08:55:00|1278|1276.8|1277.6|1276.4|1278.1|1276.9|1277.3|1276.1|26
1696928400000|2023-10-10 09:00:00|1277.5|1276.3|1276.9|1275.7|1277.6|1276.4|1276.9|1275.7|36
1696928700000|2023-10-10 09:05:00|1276.7|1275.5|1275.9|1274.7|1276.9|1275.7|1275.8|1274.6|65
1696929000000|2023-10-10 09:10:00|1275.8|1274.6|1275.6|1274.4|1276.1|1274.9|1275.5|1274.3|43
1696929300000|2023-10-10 09:15:00|1275.5|1274.3|1275.4|1274.2|1275.6|1274.4|1275.3|1274.1|53
1696929600000|2023-10-10 09:20:00|1275.3|1274.1|1274.9|1273.7|1275.5|1274.3|1274.7|1273.5|40
1696929900000|2023-10-10 09:25:00|1275|1273.8|1275.3|1274.1|1275.3|1274.1|1274.8|1273.6|45
1696930200000|2023-10-10 09:30:00|1275.2|1274|1274.4|1273.2|1275.2|1274|1274.3|1273.1|58
1696930500000|2023-10-10 09:35:00|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.2|1273|68
1696930800000|2023-10-10 09:40:00|1274.4|1273.2|1274.5|1273.3|1274.7|1273.5|1273.9|1272.7|51
1696931100000|2023-10-10 09:45:00|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.3|1273.1|17
1696931400000|2023-10-10 09:50:00|1274.4|1273.2|1274.9|1273.7|1274.9|1273.7|1274.4|1273.2|23
1696931700000|2023-10-10 09:55:00|1274.7|1273.5|1274.5|1273.3|1274.9|1273.7|1274.4|1273.2|39
1696932000000|2023-10-10 10:00:00|1274.7|1273.5|1274.8|1273.6|1274.9|1273.7|1274.4|1273.2|25
1696932300000|2023-10-10 10:05:00|1274.7|1273.5|1274|1272.8|1274.7|1273.5|1273.9|1272.7|38
1696932600000|2023-10-10 10:10:00|1274.1|1272.9|1274.4|1273.2|1274.5|1273.3|1273.9|1272.7|26
1696932900000|2023-10-10 10:15:00|1274.5|1273.3|1274.2|1273|1274.6|1273.4|1274.2|1273|19
1696933200000|2023-10-10 10:20:00|1274.1|1272.9|1273.7|1272.5|1274.1|1272.9|1273.7|1272.5|27
1696933500000|2023-10-10 10:25:00|1273.8|1272.6|1273.3|1272.1|1273.8|1272.6|1273.2|1272|55
1696933800000|2023-10-10 10:30:00|1273.2|1272|1273.3|1272.1|1273.3|1272.1|1272.9|1271.7|27
1696934100000|2023-10-10 10:35:00|1273.2|1272|1272.9|1271.7|1273.3|1272.1|1272.6|1271.4|24
1696934400000|2023-10-10 10:40:00|1272.7|1271.5|1272.4|1271.2|1272.9|1271.7|1272.4|1271.2|70
1696934700000|2023-10-10 10:45:00|1272.2|1271|1272.3|1271.1|1272.6|1271.4|1272|1270.8|57
1696935000000|2023-10-10 10:50:00|1272.4|1271.2|1272.4|1271.2|1272.6|1271.4|1272.4|1271.2|23
1696935300000|2023-10-10 10:55:00|1272.5|1271.3|1272|1270.8|1272.5|1271.3|1271.9|1270.7|64
1696935600000|2023-10-10 11:00:00|1271.9|1270.7|1272.1|1270.9|1272.4|1271.2|1271.9|1270.7|46
1696935900000|2023-10-10 11:05:00|1272.2|1271|1272.1|1270.9|1272.3|1271.1|1271.8|1270.6|27
1696936200000|2023-10-10 11:10:00|1272|1270.8|1271.9|1270.7|1272.1|1270.9|1271.7|1270.5|49
1696936500000|2023-10-10 11:15:00|1271.8|1270.6|1272.1|1270.9|1272.1|1270.9|1271.7|1270.5|38
1696936800000|2023-10-10 11:20:00|1272.3|1271.1|1272.6|1271.4|1272.9|1271.7|1272.3|1271.1|72
1696937100000|2023-10-10 11:25:00|1272.5|1271.3|1272.8|1271.6|1272.9|1271.7|1272.4|1271.2|35
1696937400000|2023-10-10 11:30:00|1272.9|1271.7|1273.6|1272.4|1273.6|1272.4|1272.9|1271.7|43
1696937700000|2023-10-10 11:35:00|1273.7|1272.5|1273.9|1272.7|1274.5|1273.3|1273.7|1272.5|64
1696938000000|2023-10-10 11:40:00|1273.8|1272.6|1273.8|1272.6|1274|1272.8|1273.2|1272|106
1696938300000|2023-10-10 11:45:00|1274.3|1273.1|1275.1|1273.9|1275.1|1273.9|1274.3|1273.1|127
1696938600000|2023-10-10 11:50:00|1275|1273.8|1275.5|1274.3|1276.9|1275.7|1275|1273.8|203
1696938900000|2023-10-10 11:55:00|1275.4|1274.2|1275.9|1274.7|1276.1|1274.9|1275.4|1274.2|163
1696939200000|2023-10-10 12:00:00|1275.8|1274.6|1276.8|1275.6|1277|1275.8|1275.8|1274.6|105
1696939500000|2023-10-10 12:05:00|1276.9|1275.7|1277.7|1276.5|1277.9|1276.7|1276.7|1275.5|485
1696939800000|2023-10-10 12:10:00|1277.8|1276.6|1277.2|1276|1278|1276.8|1276.7|1275.5|129
1696940100000|2023-10-10 12:15:00|1277.3|1276.1|1278.8|1277.6|1278.8|1277.6|1277.2|1276|135
1696940400000|2023-10-10 12:20:00|1278.9|1277.7|1278.2|1277|1279|1277.8|1278.2|1277|143
1696940700000|2023-10-10 12:25:00|1277.9|1276.7|1277.4|1276.2|1278.7|1277.5|1277.4|1276.2|132
1696941000000|2023-10-10 12:30:00|1277.5|1276.3|1278.3|1277.1|1278.3|1277.1|1277.3|1276.1|173
1696941300000|2023-10-10 12:35:00|1278.4|1277.2|1278.3|1277.1|1278.8|1277.6|1278.2|1277|263
1696941600000|2023-10-10 12:40:00|1278.4|1277.2|1277.8|1276.6|1278.8|1277.6|1277.7|1276.5|118
1696944600000|2023-10-10 13:30:00|1276.8|1275.6|1279.3|1278.1|1282.6|1281.4|1274.1|1272.9|3630
1696944900000|2023-10-10 13:35:00|1279.1|1277.9|1278.6|1277.4|1281.8|1280.6|1278.3|1277.1|1302
1696945200000|2023-10-10 13:40:00|1278.7|1277.5|1281|1279.8|1282.5|1281.3|1278.7|1277.5|1158
1696945500000|2023-10-10 13:45:00|1281.5|1280.3|1281.1|1279.9|1282.1|1280.9|1280.8|1279.6|909
1696945800000|2023-10-10 13:50:00|1281.2|1280|1282.6|1281.4|1283.5|1282.3|1281.1|1279.9|1856
1696946100000|2023-10-10 13:55:00|1282.8|1281.6|1281.5|1280.3|1283.4|1282.2|1281|1279.8|1764
1696946400000|2023-10-10 14:00:00|1281.6|1280.4|1283.8|1282.6|1285|1283.8|1281.5|1280.3|1101
1696946700000|2023-10-10 14:05:00|1284|1282.8|1285.1|1283.9|1285.5|1284.3|1283.8|1282.6|968
1696947000000|2023-10-10 14:10:00|1285.3|1284.1|1284.3|1283.1|1285.5|1284.3|1283.8|1282.6|1388
1696947300000|2023-10-10 14:15:00|1284.4|1283.2|1286|1284.8|1286.3|1285.1|1283.8|1282.6|879
1696947600000|2023-10-10 14:20:00|1286.3|1285.1|1288.1|1286.9|1288.6|1287.4|1286|1284.8|2841
1696947900000|2023-10-10 14:25:00|1288|1286.8|1285.6|1284.4|1288.7|1287.5|1285.5|1284.3|1561
1696948200000|2023-10-10 14:30:00|1285.5|1284.3|1285.2|1284|1286.8|1285.6|1284.7|1283.5|1058
1696948500000|2023-10-10 14:35:00|1285.3|1284.1|1285.2|1284|1285.8|1284.6|1284.8|1283.6|705
1696948800000|2023-10-10 14:40:00|1285.1|1283.9|1284.1|1282.9|1285.8|1284.6|1283.9|1282.7|610
1696949100000|2023-10-10 14:45:00|1284.2|1283|1282.1|1280.9|1284.4|1283.2|1281.3|1280.1|1131
1696949400000|2023-10-10 14:50:00|1282.2|1281|1283.3|1282.1|1283.6|1282.4|1281.5|1280.3|804
1696949700000|2023-10-10 14:55:00|1283.2|1282|1283.5|1282.3|1284.7|1283.5|1282.5|1281.3|2158
1696950000000|2023-10-10 15:00:00|1283.6|1282.4|1285|1283.8|1285|1283.8|1283.4|1282.2|795
1696950300000|2023-10-10 15:05:00|1285.2|1284|1286.5|1285.3|1286.7|1285.5|1285.2|1284|1780
1696950600000|2023-10-10 15:10:00|1286.6|1285.4|1284.8|1283.6|1286.7|1285.5|1284.2|1283|1286
1696950900000|2023-10-10 15:15:00|1284.7|1283.5|1283.2|1282|1284.9|1283.7|1282.7|1281.5|452
1696951200000|2023-10-10 15:20:00|1283.1|1281.9|1284.2|1283|1285|1283.8|1283.1|1281.9|460
1696951500000|2023-10-10 15:25:00|1284|1282.8|1283.2|1282|1284.1|1282.9|1282.9|1281.7|441
1696951800000|2023-10-10 15:30:00|1283.1|1281.9|1283.2|1282|1284.1|1282.9|1283|1281.8|433
1696952100000|2023-10-10 15:35:00|1283.5|1282.3|1284.8|1283.6|1285.1|1283.9|1283.5|1282.3|599
1696952400000|2023-10-10 15:40:00|1284.7|1283.5|1285.5|1284.3|1285.6|1284.4|1284.3|1283.1|1051
1696952700000|2023-10-10 15:45:00|1285.4|1284.2|1284.2|1283|1285.7|1284.5|1283.9|1282.7|324
1696953000000|2023-10-10 15:50:00|1284.5|1283.3|1284.2|1283|1285.2|1284|1283.7|1282.5|642
1696953300000|2023-10-10 15:55:00|1284|1282.8|1284.1|1282.9|1284.5|1283.3|1283.6|1282.4|447
1696953600000|2023-10-10 16:00:00|1284.2|1283|1283.2|1282|1285|1283.8|1283.2|1282|729
1696953900000|2023-10-10 16:05:00|1282.7|1281.5|1282.2|1281|1282.7|1281.5|1281.8|1280.6|472
1696954200000|2023-10-10 16:10:00|1282.3|1281.1|1282.1|1280.9|1283|1281.8|1281.9|1280.7|584
1696954500000|2023-10-10 16:15:00|1282|1280.8|1283.5|1282.3|1283.5|1282.3|1281.8|1280.6|486
1696954800000|2023-10-10 16:20:00|1283.3|1282.1|1283.5|1282.3|1284|1282.8|1283.3|1282.1|428
1696955100000|2023-10-10 16:25:00|1283.8|1282.6|1284.3|1283.1|1284.5|1283.3|1283.8|1282.6|392
1696955400000|2023-10-10 16:30:00|1284.4|1283.2|1284.3|1283.1|1284.7|1283.5|1283.8|1282.6|400
1696955700000|2023-10-10 16:35:00|1284.4|1283.2|1284|1282.8|1284.5|1283.3|1283|1281.8|501
1696956000000|2023-10-10 16:40:00|1283.9|1282.7|1283.8|1282.6|1284.1|1282.9|1283.3|1282.1|372
1696956300000|2023-10-10 16:45:00|1283.4|1282.2|1283.3|1282.1|1283.8|1282.6|1282.9|1281.7|436
1696956600000|2023-10-10 16:50:00|1283.5|1282.3|1284.1|1282.9|1285|1283.8|1283.3|1282.1|524
1696956900000|2023-10-10 16:55:00|1284|1282.8|1285|1283.8|1285|1283.8|1284|1282.8|342
1696957200000|2023-10-10 17:00:00|1284.9|1283.7|1284.8|1283.6|1285.2|1284|1284.8|1283.6|444
1696957500000|2023-10-10 17:05:00|1284.5|1283.3|1284|1282.8|1285|1283.8|1283.8|1282.6|394
1696957800000|2023-10-10 17:10:00|1284.1|1282.9|1284|1282.8|1284.8|1283.6|1283.8|1282.6|338
1696958100000|2023-10-10 17:15:00|1284.5|1283.3|1284.8|1283.6|1285.2|1284|1284.5|1283.3|419
1696958400000|2023-10-10 17:20:00|1284.7|1283.5|1284|1282.8|1285|1283.8|1283.8|1282.6|392
1696958700000|2023-10-10 17:25:00|1284.2|1283|1284.9|1283.7|1285.1|1283.9|1284.1|1282.9|511
1696959000000|2023-10-10 17:30:00|1284.8|1283.6|1283.6|1282.4|1285.2|1284|1283.5|1282.3|549
1696959300000|2023-10-10 17:35:00|1283.3|1282.1|1284.1|1282.9|1284.3|1283.1|1283.3|1282.1|467
1696959600000|2023-10-10 17:40:00|1284|1282.8|1283.1|1281.9|1284|1282.8|1283|1281.8|480
1696959900000|2023-10-10 17:45:00|1283|1281.8|1283.8|1282.6|1284.3|1283.1|1283|1281.8|667
1696960200000|2023-10-10 17:50:00|1284|1282.8|1286|1284.8|1286|1284.8|1283.8|1282.6|940
1696960500000|2023-10-10 17:55:00|1285.9|1284.7|1286.1|1284.9|1287|1285.8|1285.9|1284.7|3016
1696960800000|2023-10-10 18:00:00|1286.2|1285|1286.4|1285.2|1286.8|1285.6|1286|1284.8|621
1696961100000|2023-10-10 18:05:00|1286.5|1285.3|1287.2|1286|1287.2|1286|1286.1|1284.9|1865
1696961400000|2023-10-10 18:10:00|1287|1285.8|1287.5|1286.3|1288|1286.8|1286.9|1285.7|3461
1696961700000|2023-10-10 18:15:00|1287.6|1286.4|1288.6|1287.4|1288.7|1287.5|1287.5|1286.3|2168
1696982400000|2023-10-11 00:00:00|1287.3|1286.1|1287|1285.8|1288|1286.8|1286.8|1285.6|349
1696982700000|2023-10-11 00:05:00|1287.1|1285.9|1287.5|1286.3|1288|1286.8|1286.5|1285.3|139
1696983000000|2023-10-11 00:10:00|1287.8|1286.6|1287.6|1286.4|1288.3|1287.1|1287.6|1286.4|99
1696983300000|2023-10-11 00:15:00|1287.5|1286.3|1287.5|1286.3|1287.6|1286.4|1287.3|1286.1|59
1696983600000|2023-10-11 00:20:00|1287.4|1286.2|1286.9|1285.7|1287.8|1286.6|1286.8|1285.6|97
1696983900000|2023-10-11 00:25:00|1287|1285.8|1287.3|1286.1|1287.4|1286.2|1286.8|1285.6|35
1696984200000|2023-10-11 00:30:00|1287.4|1286.2|1288|1286.8|1288.3|1287.1|1287.4|1286.2|36
1696984500000|2023-10-11 00:35:00|1288.1|1286.9|1288.3|1287.1|1288.4|1287.2|1288|1286.8|34
1696984800000|2023-10-11 00:40:00|1288.5|1287.3|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|59
1696985100000|2023-10-11 00:45:00|1288.3|1287.1|1288.8|1287.6|1288.8|1287.6|1288.2|1287|27
1696985400000|2023-10-11 00:50:00|1288.7|1287.5|1289.5|1288.3|1290.1|1288.9|1288.6|1287.4|72
1696985700000|2023-10-11 00:55:00|1289.6|1288.4|1289.5|1288.3|1289.7|1288.5|1289.3|1288.1|72
1696986000000|2023-10-11 01:00:00|1289.4|1288.2|1289.1|1287.9|1289.5|1288.3|1288.5|1287.3|132
1696986300000|2023-10-11 01:05:00|1289.2|1288|1288.8|1287.6|1289.5|1288.3|1288.8|1287.6|42
1696986600000|2023-10-11 01:10:00|1288.5|1287.3|1289.5|1288.3|1289.5|1288.3|1288.5|1287.3|26
1696986900000|2023-10-11 01:15:00|1289.8|1288.6|1289.5|1288.3|1290.2|1289|1289.5|1288.3|48
1696987200000|2023-10-11 01:20:00|1289.3|1288.1|1288.6|1287.4|1289.5|1288.3|1288.6|1287.4|24
1696987500000|2023-10-11 01:25:00|1288.8|1287.6|1289.1|1287.9|1289.4|1288.2|1288.8|1287.6|37
1696987800000|2023-10-11 01:30:00|1289|1287.8|1288.8|1287.6|1289.1|1287.9|1288.5|1287.3|28
1696988100000|2023-10-11 01:35:00|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.5|1287.3|39
1696988400000|2023-10-11 01:40:00|1289|1287.8|1288.8|1287.6|1289.8|1288.6|1288.8|1287.6|63
1696988700000|2023-10-11 01:45:00|1288.9|1287.7|1289.5|1288.3|1289.5|1288.3|1288.6|1287.4|49
1696989000000|2023-10-11 01:50:00|1289.6|1288.4|1288.8|1287.6|1289.6|1288.4|1288.8|1287.6|33
1696989300000|2023-10-11 01:55:00|1288.6|1287.4|1288.8|1287.6|1288.9|1287.7|1288.5|1287.3|26
1696989600000|2023-10-11 02:00:00|1288.7|1287.5|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|17
1696989900000|2023-10-11 02:05:00|1288.6|1287.4|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|3171
1696990200000|2023-10-11 02:10:00|1288.6|1287.4|1288.7|1287.5|1289.1|1287.9|1288.5|1287.3|52
1696990500000|2023-10-11 02:15:00|1288.6|1287.4|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|23
1696990800000|2023-10-11 02:20:00|1288.6|1287.4|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|20
1696991100000|2023-10-11 02:25:00|1288.8|1287.6|1289|1287.8|1289.1|1287.9|1288.7|1287.5|18
1696991400000|2023-10-11 02:30:00|1289.1|1287.9|1288.5|1287.3|1289.5|1288.3|1288.5|1287.3|839
1696991700000|2023-10-11 02:35:00|1288.7|1287.5|1289.2|1288|1289.4|1288.2|1288.5|1287.3|136
1696992000000|2023-10-11 02:40:00|1289|1287.8|1288.5|1287.3|1289.3|1288.1|1288.5|1287.3|272
1696992300000|2023-10-11 02:45:00|1288.7|1287.5|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|21
1696992600000|2023-10-11 02:50:00|1288.8|1287.6|1287.5|1286.3|1288.9|1287.7|1287.5|1286.3|77
1696992900000|2023-10-11 02:55:00|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1286.5|1285.3|178
1696993200000|2023-10-11 03:00:00|1287.2|1286|1287.5|1286.3|1287.8|1286.6|1287.2|1286|35
1696993500000|2023-10-11 03:05:00|1287.4|1286.2|1288.3|1287.1|1288.3|1287.1|1287.3|1286.1|74
1696993800000|2023-10-11 03:10:00|1288.1|1286.9|1287.9|1286.7|1288.3|1287.1|1287.6|1286.4|106
1696994100000|2023-10-11 03:15:00|1287.8|1286.6|1287.9|1286.7|1288.2|1287|1287.4|1286.2|32
1696994400000|2023-10-11 03:20:00|1287.8|1286.6|1287.8|1286.6|1288|1286.8|1287.3|1286.1|72
1696994700000|2023-10-11 03:25:00|1287.7|1286.5|1287.5|1286.3|1287.9|1286.7|1286.8|1285.6|63
1696995000000|2023-10-11 03:30:00|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.2|1286|2
1696995300000|2023-10-11 03:35:00|||||||||3
1696995600000|2023-10-11 03:40:00|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|1
1696995900000|2023-10-11 03:45:00|1287.2|1286|1287.2|1286|1287.3|1286.1|1287.2|1286|1
1696996200000|2023-10-11 03:50:00|1287|1285.8|1287.3|1286.1|1287.3|1286.1|1287|1285.8|2
1696996500000|2023-10-11 03:55:00|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|8
1696996800000|2023-10-11 04:00:00|1287.4|1286.2|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|3
1696997100000|2023-10-11 04:05:00|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|3
1696997400000|2023-10-11 04:10:00|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|5
1696997700000|2023-10-11 04:15:00|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|9
1696998000000|2023-10-11 04:20:00|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.2|1286|0
1696998300000|2023-10-11 04:25:00|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287|1285.8|13
1696998600000|2023-10-11 04:30:00|1287.5|1286.3|1287.9|1286.7|1288|1286.8|1287.5|1286.3|22
1696998900000|2023-10-11 04:35:00|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|7
1696999200000|2023-10-11 04:40:00|1287.9|1286.7|1288.3|1287.1|1288.4|1287.2|1287.9|1286.7|31
1696999500000|2023-10-11 04:45:00|1288.2|1287|1288.1|1286.9|1288.3|1287.1|1288|1286.8|7
1696999800000|2023-10-11 04:50:00|1288|1286.8|1288.3|1287.1|1288.3|1287.1|1288|1286.8|3
1697000100000|2023-10-11 04:55:00|1288.2|1287|1288.1|1286.9|1288.3|1287.1|1288|1286.8|5
1697000400000|2023-10-11 05:00:00|1288.2|1287|1288.3|1287.1|1288.4|1287.2|1288|1286.8|15
1697000700000|2023-10-11 05:05:00|1288.2|1287|1288|1286.8|1288.2|1287|1288|1286.8|3
1697001000000|2023-10-11 05:10:00|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.6|1286.4|8
1697001300000|2023-10-11 05:15:00|1288|1286.8|1288.3|1287.1|1288.4|1287.2|1288|1286.8|11
1697001600000|2023-10-11 05:20:00|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1288|1286.8|20
1697001900000|2023-10-11 05:25:00|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.5|1286.3|30
1697002200000|2023-10-11 05:30:00|1288|1286.8|1287|1285.8|1288.3|1287.1|1286.8|1285.6|142
1697002500000|2023-10-11 05:35:00|1287.3|1286.1|1286.3|1285.1|1287.3|1286.1|1285.8|1284.6|213
1697002800000|2023-10-11 05:40:00|1286.2|1285|1286.7|1285.5|1286.9|1285.7|1285.5|1284.3|247
1697003100000|2023-10-11 05:45:00|1287|1285.8|1286.6|1285.4|1287.6|1286.4|1286.4|1285.2|99
1697003400000|2023-10-11 05:50:00|1286.5|1285.3|1286.8|1285.6|1287.1|1285.9|1286.4|1285.2|70
1697003700000|2023-10-11 05:55:00|1286.9|1285.7|1287.1|1285.9|1287.9|1286.7|1286.8|1285.6|332
1697004000000|2023-10-11 06:00:00|1287|1285.8|1286.6|1285.4|1287.6|1286.4|1286.4|1285.2|290
1697004300000|2023-10-11 06:05:00|1286.7|1285.5|1285.9|1284.7|1286.9|1285.7|1285.8|1284.6|104
1697004600000|2023-10-11 06:10:00|1286|1284.8|1286.3|1285.1|1286.4|1285.2|1285.5|1284.3|176
1697004900000|2023-10-11 06:15:00|1286.1|1284.9|1285.9|1284.7|1286.4|1285.2|1285.8|1284.6|154
1697005200000|2023-10-11 06:20:00|1286|1284.8|1285.2|1284|1286|1284.8|1285|1283.8|107
1697005500000|2023-10-11 06:25:00|1285|1283.8|1285.9|1284.7|1286|1284.8|1285|1283.8|182
1697005800000|2023-10-11 06:30:00|1285.7|1284.5|1286.2|1285|1286.2|1285|1285.6|1284.4|169
1697006100000|2023-10-11 06:35:00|1286.5|1285.3|1287.1|1285.9|1287.5|1286.3|1286.4|1285.2|199
1697006400000|2023-10-11 06:40:00|1287.3|1286.1|1287.9|1286.7|1287.9|1286.7|1286.9|1285.7|149
1697006700000|2023-10-11 06:45:00|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1287.4|1286.2|110
1697007000000|2023-10-11 06:50:00|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1287.5|1286.3|49
1697007300000|2023-10-11 06:55:00|1288|1286.8|1288.4|1287.2|1288.6|1287.4|1287.7|1286.5|58
1697007600000|2023-10-11 07:00:00|1288.1|1286.9|1288.6|1287.4|1288.8|1287.6|1287.8|1286.6|160
1697007900000|2023-10-11 07:05:00|1288.5|1287.3|1288.5|1287.3|1289|1287.8|1288.4|1287.2|20
1697008200000|2023-10-11 07:10:00|1288.4|1287.2|1287.9|1286.7|1288.4|1287.2|1287.8|1286.6|31
1697008500000|2023-10-11 07:15:00|1288|1286.8|1287.8|1286.6|1288.1|1286.9|1287.6|1286.4|53
1697008800000|2023-10-11 07:20:00|1287.9|1286.7|1287.5|1286.3|1287.9|1286.7|1287.5|1286.3|53
1697009100000|2023-10-11 07:25:00|1287.6|1286.4|1287.9|1286.7|1287.9|1286.7|1287.4|1286.2|18
1697009400000|2023-10-11 07:30:00|1287.8|1286.6|1287.5|1286.3|1288|1286.8|1287.4|1286.2|27
1697009700000|2023-10-11 07:35:00|1287.4|1286.2|1287.6|1286.4|1287.8|1286.6|1287.3|1286.1|9
1697010000000|2023-10-11 07:40:00|1287.5|1286.3|1287.9|1286.7|1288|1286.8|1287.4|1286.2|52
1697010300000|2023-10-11 07:45:00|1288|1286.8|1288.1|1286.9|1288.5|1287.3|1287.9|1286.7|68
1697010600000|2023-10-11 07:50:00|1288|1286.8|1288.4|1287.2|1288.6|1287.4|1288|1286.8|34
1697010900000|2023-10-11 07:55:00|1288.5|1287.3|1287.8|1286.6|1288.5|1287.3|1287.5|1286.3|23
1697011200000|2023-10-11 08:00:00|1287.6|1286.4|1287.6|1286.4|1287.8|1286.6|1287|1285.8|65
1697011500000|2023-10-11 08:05:00|1287.7|1286.5|1286.4|1285.2|1287.8|1286.6|1286.4|1285.2|59
1697011800000|2023-10-11 08:10:00|1286.5|1285.3|1286.2|1285|1286.5|1285.3|1286|1284.8|59
1697012100000|2023-10-11 08:15:00|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.2|1285|33
1697012400000|2023-10-11 08:20:00|1286.4|1285.2|1286.3|1285.1|1286.6|1285.4|1286.3|1285.1|66
1697012700000|2023-10-11 08:25:00|1286.4|1285.2|1285|1283.8|1286.5|1285.3|1284.9|1283.7|24
1697013000000|2023-10-11 08:30:00|1284.8|1283.6|1285|1283.8|1285.1|1283.9|1284.4|1283.2|171
1697013300000|2023-10-11 08:35:00|1284.9|1283.7|1285.3|1284.1|1285.3|1284.1|1284.7|1283.5|24
1697013600000|2023-10-11 08:40:00|1285.1|1283.9|1285.3|1284.1|1286.3|1285.1|1285.1|1283.9|71
1697013900000|2023-10-11 08:45:00|1285.4|1284.2|1286.2|1285|1286.5|1285.3|1285.4|1284.2|28
1697014200000|2023-10-11 08:50:00|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.6|1284.4|66
1697014500000|2023-10-11 08:55:00|1286|1284.8|1285.7|1284.5|1286.5|1285.3|1285.7|1284.5|49
1697014800000|2023-10-11 09:00:00|1285.4|1284.2|1285.7|1284.5|1285.8|1284.6|1285.4|1284.2|9
1697015100000|2023-10-11 09:05:00|1285.5|1284.3|1285.9|1284.7|1286|1284.8|1285.4|1284.2|50
1697015400000|2023-10-11 09:10:00|1286|1284.8|1285.9|1284.7|1286.3|1285.1|1285.8|1284.6|65
1697015700000|2023-10-11 09:15:00|1285.8|1284.6|1286.9|1285.7|1287|1285.8|1285.8|1284.6|79
1697016000000|2023-10-11 09:20:00|1286.8|1285.6|1286.9|1285.7|1287|1285.8|1286.5|1285.3|50
1697016300000|2023-10-11 09:25:00|1287|1285.8|1286.8|1285.6|1287.2|1286|1286.7|1285.5|65
1697016600000|2023-10-11 09:30:00|1286.7|1285.5|1287|1285.8|1287.2|1286|1286.7|1285.5|23
1697016900000|2023-10-11 09:35:00|1287.2|1286|1287.3|1286.1|1287.4|1286.2|1287|1285.8|10
1697017200000|2023-10-11 09:40:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.1|1285.9|48
1697017500000|2023-10-11 09:45:00|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|23
1697017800000|2023-10-11 09:50:00|1287.5|1286.3|1287.4|1286.2|1287.7|1286.5|1287.3|1286.1|8
1697018100000|2023-10-11 09:55:00|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|25
1697018400000|2023-10-11 10:00:00|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.4|1286.2|50
1697018700000|2023-10-11 10:05:00|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|8
1697019000000|2023-10-11 10:10:00|1288.2|1287|1288|1286.8|1288.3|1287.1|1288|1286.8|7
1697019300000|2023-10-11 10:15:00|1288.2|1287|1288.9|1287.7|1288.9|1287.7|1288.1|1286.9|48
1697019600000|2023-10-11 10:20:00|1288.7|1287.5|1288.3|1287.1|1288.8|1287.6|1288|1286.8|88
1697019900000|2023-10-11 10:25:00|1288.2|1287|1288.6|1287.4|1288.7|1287.5|1288.2|1287|37
1697020200000|2023-10-11 10:30:00|1288.5|1287.3|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|6
1697020500000|2023-10-11 10:35:00|1288.5|1287.3|1287.4|1286.2|1288.6|1287.4|1287.4|1286.2|19
1697020800000|2023-10-11 10:40:00|1287.5|1286.3|1287.9|1286.7|1288.1|1286.9|1287.5|1286.3|14
1697021100000|2023-10-11 10:45:00|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.7|1286.5|41
1697021400000|2023-10-11 10:50:00|1287.5|1286.3|1286.5|1285.3|1287.7|1286.5|1286.4|1285.2|41
1697021700000|2023-10-11 10:55:00|1286.7|1285.5|1286.7|1285.5|1286.9|1285.7|1286.5|1285.3|26
1697022000000|2023-10-11 11:00:00|1286.8|1285.6|1287.9|1286.7|1288|1286.8|1286.2|1285|79
1697022300000|2023-10-11 11:05:00|1288|1286.8|1289|1287.8|1289.2|1288|1287.9|1286.7|95
1697022600000|2023-10-11 11:10:00|1288.9|1287.7|1287.8|1286.6|1289|1287.8|1287.8|1286.6|71
1697022900000|2023-10-11 11:15:00|1288|1286.8|1287.8|1286.6|1288.4|1287.2|1287.8|1286.6|23
1697023200000|2023-10-11 11:20:00|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.7|1286.5|16
1697023500000|2023-10-11 11:25:00|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.4|1286.2|21
1697023800000|2023-10-11 11:30:00|1287.9|1286.7|1286.5|1285.3|1287.9|1286.7|1286.4|1285.2|74
1697024100000|2023-10-11 11:35:00|1286.8|1285.6|1285.7|1284.5|1286.8|1285.6|1285.4|1284.2|126
1697024400000|2023-10-11 11:40:00|1285.8|1284.6|1285.5|1284.3|1285.9|1284.7|1285.5|1284.3|66
1697024700000|2023-10-11 11:45:00|1285.3|1284.1|1284.3|1283.1|1285.3|1284.1|1284.3|1283.1|173
1697025000000|2023-10-11 11:50:00|1283.8|1282.6|1283.9|1282.7|1284|1282.8|1283.3|1282.1|245
1697025300000|2023-10-11 11:55:00|1284|1282.8|1284.5|1283.3|1284.5|1283.3|1283.8|1282.6|59
1697025600000|2023-10-11 12:00:00|1284.7|1283.5|1283.4|1282.2|1284.8|1283.6|1283.3|1282.1|140
1697025900000|2023-10-11 12:05:00|1283.3|1282.1|1283.2|1282|1283.7|1282.5|1282.8|1281.6|216
1697026200000|2023-10-11 12:10:00|1283|1281.8|1283.5|1282.3|1283.5|1282.3|1282.9|1281.7|77
1697026500000|2023-10-11 12:15:00|1283.7|1282.5|1283|1281.8|1283.7|1282.5|1282.8|1281.6|158
1697026800000|2023-10-11 12:20:00|1282.8|1281.6|1282|1280.8|1283.3|1282.1|1282|1280.8|1811
1697027100000|2023-10-11 12:25:00|1281.8|1280.6|1283|1281.8|1283|1281.8|1281.3|1280.1|314
1697027400000|2023-10-11 12:30:00|1282.9|1281.7|1283.1|1281.9|1283.6|1282.4|1282.5|1281.3|214
1697027700000|2023-10-11 12:35:00|1283.3|1282.1|1283.3|1282.1|1284.1|1282.9|1283.1|1281.9|158
1697028000000|2023-10-11 12:40:00|1283.1|1281.9|1282.3|1281.1|1283.1|1281.9|1281.5|1280.3|385
1697031000000|2023-10-11 13:30:00|1285.7|1284.5|1281.8|1280.6|1285.7|1284.5|1279.4|1278.2|3655
1697031300000|2023-10-11 13:35:00|1282|1280.8|1281|1279.8|1282.3|1281.1|1280.2|1279|1847
1697031600000|2023-10-11 13:40:00|1281.1|1279.9|1282.4|1281.2|1283.7|1282.5|1281.1|1279.9|1801
1697031900000|2023-10-11 13:45:00|1282.2|1281|1281.5|1280.3|1282.8|1281.6|1280.2|1279|928
1697032200000|2023-10-11 13:50:00|1281.2|1280|1281.5|1280.3|1282.7|1281.5|1280.5|1279.3|774
1697032500000|2023-10-11 13:55:00|1281.6|1280.4|1279.8|1278.6|1281.6|1280.4|1279.4|1278.2|1115
1697032800000|2023-10-11 14:00:00|1279.7|1278.5|1280.2|1279|1280.3|1279.1|1277.9|1276.7|3224
1697033100000|2023-10-11 14:05:00|1280.1|1278.9|1281|1279.8|1281.1|1279.9|1279.6|1278.4|812
1697033400000|2023-10-11 14:10:00|1280.8|1279.6|1280|1278.8|1281.7|1280.5|1280|1278.8|891
1697033700000|2023-10-11 14:15:00|1279.8|1278.6|1278.7|1277.5|1280.1|1278.9|1278.7|1277.5|2521
1697034000000|2023-10-11 14:20:00|1278.4|1277.2|1278.4|1277.2|1279.4|1278.2|1277.7|1276.5|2322
1697034300000|2023-10-11 14:25:00|1278.2|1277|1277.9|1276.7|1278.8|1277.6|1276.7|1275.5|1089
1697034600000|2023-10-11 14:30:00|1278.2|1277|1276.4|1275.2|1278.2|1277|1276.3|1275.1|1022
1697034900000|2023-10-11 14:35:00|1276.3|1275.1|1277.9|1276.7|1278.7|1277.5|1276.3|1275.1|785
1697035200000|2023-10-11 14:40:00|1278.2|1277|1277.3|1276.1|1278.6|1277.4|1277.2|1276|643
1697035500000|2023-10-11 14:45:00|1277.4|1276.2|1277.2|1276|1277.7|1276.5|1276.9|1275.7|1061
1697035800000|2023-10-11 14:50:00|1277|1275.8|1276.2|1275|1277.5|1276.3|1276.2|1275|640
1697036100000|2023-10-11 14:55:00|1276.1|1274.9|1274.2|1273|1276.1|1274.9|1273.2|1272|1386
1697036400000|2023-10-11 15:00:00|1274.1|1272.9|1273.4|1272.2|1274.1|1272.9|1273.2|1272|986
1697036700000|2023-10-11 15:05:00|1273.3|1272.1|1274.5|1273.3|1275.3|1274.1|1273.3|1272.1|929
1697037000000|2023-10-11 15:10:00|1274.6|1273.4|1274.5|1273.3|1275|1273.8|1274|1272.8|592
1697037300000|2023-10-11 15:15:00|1274.3|1273.1|1273.7|1272.5|1274.3|1273.1|1273.5|1272.3|592
1697037600000|2023-10-11 15:20:00|1273.5|1272.3|1274.2|1273|1274.2|1273|1273.2|1272|542
1697037900000|2023-10-11 15:25:00|1274.1|1272.9|1274.4|1273.2|1274.8|1273.6|1273.7|1272.5|1024
1697038200000|2023-10-11 15:30:00|1274.3|1273.1|1274.7|1273.5|1275.4|1274.2|1273.7|1272.5|559
1697038500000|2023-10-11 15:35:00|1274.9|1273.7|1274.9|1273.7|1275.2|1274|1274.3|1273.1|371
1697038800000|2023-10-11 15:40:00|1274.7|1273.5|1273.9|1272.7|1274.9|1273.7|1273.7|1272.5|583
1697039100000|2023-10-11 15:45:00|1273.8|1272.6|1274.7|1273.5|1274.9|1273.7|1273.7|1272.5|448
1697039400000|2023-10-11 15:50:00|1274.5|1273.3|1274.2|1273|1274.5|1273.3|1273.8|1272.6|460
1697039700000|2023-10-11 15:55:00|1274.1|1272.9|1274.7|1273.5|1274.7|1273.5|1273.7|1272.5|488
1697040000000|2023-10-11 16:00:00|1274.6|1273.4|1275.9|1274.7|1275.9|1274.7|1274.2|1273|805
1697040300000|2023-10-11 16:05:00|1276|1274.8|1275|1273.8|1276.2|1275|1274.7|1273.5|680
1697040600000|2023-10-11 16:10:00|1274.7|1273.5|1274.2|1273|1274.7|1273.5|1274.2|1273|301
1697040900000|2023-10-11 16:15:00|1273.7|1272.5|1271.5|1270.3|1273.7|1272.5|1271.2|1270|1821
1697041200000|2023-10-11 16:20:00|1271.4|1270.2|1269.9|1268.7|1271.6|1270.4|1269.7|1268.5|1008
1697041500000|2023-10-11 16:25:00|1269.8|1268.6|1270.1|1268.9|1270.6|1269.4|1268.5|1267.3|1542
1697041800000|2023-10-11 16:30:00|1269.9|1268.7|1270.8|1269.6|1271.2|1270|1269.9|1268.7|568
1697042100000|2023-10-11 16:35:00|1270.9|1269.7|1273.2|1272|1273.9|1272.7|1270.6|1269.4|1012
1697042400000|2023-10-11 16:40:00|1273.1|1271.9|1273.4|1272.2|1273.6|1272.4|1272.9|1271.7|554
1697042700000|2023-10-11 16:45:00|1273.7|1272.5|1274.4|1273.2|1274.7|1273.5|1273.1|1271.9|689
1697043000000|2023-10-11 16:50:00|1274.7|1273.5|1274.9|1273.7|1275.2|1274|1273.9|1272.7|805
1697043300000|2023-10-11 16:55:00|1274.8|1273.6|1275.3|1274.1|1276.7|1275.5|1274.7|1273.5|664
1697043600000|2023-10-11 17:00:00|1275.2|1274|1275.2|1274|1275.9|1274.7|1274.3|1273.1|581
1697043900000|2023-10-11 17:05:00|1275.4|1274.2|1275.2|1274|1275.7|1274.5|1274.4|1273.2|1691
1697044200000|2023-10-11 17:10:00|1275.4|1274.2|1276.7|1275.5|1276.7|1275.5|1275.3|1274.1|617
1697044500000|2023-10-11 17:15:00|1276.6|1275.4|1274.4|1273.2|1276.7|1275.5|1274.2|1273|489
1697044800000|2023-10-11 17:20:00|1274.3|1273.1|1274.7|1273.5|1274.9|1273.7|1274.2|1273|410
1697045100000|2023-10-11 17:25:00|1274.5|1273.3|1274.8|1273.6|1274.9|1273.7|1274.4|1273.2|544
1697045400000|2023-10-11 17:30:00|1274.7|1273.5|1273.2|1272|1275.2|1274|1273.2|1272|624
1697045700000|2023-10-11 17:35:00|1273|1271.8|1273|1271.8|1273.4|1272.2|1272.9|1271.7|362
1697046000000|2023-10-11 17:40:00|1272.9|1271.7|1271.9|1270.7|1273|1271.8|1271.9|1270.7|573
1697046300000|2023-10-11 17:45:00|1272.2|1271|1272.2|1271|1272.4|1271.2|1271.4|1270.2|385
1697046600000|2023-10-11 17:50:00|1272|1270.8|1271.9|1270.7|1272.2|1271|1271.5|1270.3|1577
1697046900000|2023-10-11 17:55:00|1271.8|1270.6|1271.7|1270.5|1272.5|1271.3|1271.4|1270.2|1185
1697047200000|2023-10-11 18:00:00|1271.8|1270.6|1270.4|1269.2|1272|1270.8|1270.4|1269.2|1319
1697047500000|2023-10-11 18:05:00|1270.3|1269.1|1270.4|1269.2|1270.7|1269.5|1269.7|1268.5|1725
1697047800000|2023-10-11 18:10:00|1270.2|1269|1269.8|1268.6|1271|1269.8|1269.7|1268.5|2876
1697048100000|2023-10-11 18:15:00|1269.9|1268.7|1270.6|1269.4|1271.1|1269.9|1269.9|1268.7|3221
1697068800000|2023-10-12 00:00:00|1269.4|1268.2|1270.1|1268.9|1270.4|1269.2|1268.6|1267.4|399
1697069100000|2023-10-12 00:05:00|1270.2|1269|1270.7|1269.5|1270.7|1269.5|1269.9|1268.7|205
1697069400000|2023-10-12 00:10:00|1270.6|1269.4|1270.6|1269.4|1270.8|1269.6|1269.7|1268.5|116
1697069700000|2023-10-12 00:15:00|1270.7|1269.5|1272.1|1270.9|1272.4|1271.2|1270.6|1269.4|163
1697070000000|2023-10-12 00:20:00|1272.2|1271|1272.2|1271|1272.6|1271.4|1271.9|1270.7|85
1697070300000|2023-10-12 00:25:00|1272.1|1270.9|1271.8|1270.6|1272.4|1271.2|1271.6|1270.4|71
1697070600000|2023-10-12 00:30:00|1271.7|1270.5|1270.7|1269.5|1271.9|1270.7|1270.7|1269.5|102
1697070900000|2023-10-12 00:35:00|1270.2|1269|1271.2|1270|1271.2|1270|1270.1|1268.9|97
1697071200000|2023-10-12 00:40:00|1271.1|1269.9|1271.3|1270.1|1271.4|1270.2|1270.8|1269.6|2014
1697071500000|2023-10-12 00:45:00|1271.2|1270|1271.2|1270|1271.4|1270.2|1270.9|1269.7|79
1697071800000|2023-10-12 00:50:00|1271.3|1270.1|1271.3|1270.1|1271.4|1270.2|1271.1|1269.9|27
1697072100000|2023-10-12 00:55:00|1271.5|1270.3|1270.7|1269.5|1271.5|1270.3|1270.7|1269.5|66
1697072400000|2023-10-12 01:00:00|1270.8|1269.6|1271.4|1270.2|1271.5|1270.3|1270|1268.8|218
1697072700000|2023-10-12 01:05:00|1271.3|1270.1|1271.2|1270|1272.3|1271.1|1271.1|1269.9|230
1697073000000|2023-10-12 01:10:00|1271.3|1270.1|1272.1|1270.9|1272.3|1271.1|1271.3|1270.1|64
1697073300000|2023-10-12 01:15:00|1272.2|1271|1271.8|1270.6|1272.3|1271.1|1271.7|1270.5|116
1697073600000|2023-10-12 01:20:00|1271.7|1270.5|1272.3|1271.1|1272.5|1271.3|1271.6|1270.4|232
1697073900000|2023-10-12 01:25:00|1272.2|1271|1272|1270.8|1272.5|1271.3|1272|1270.8|47
1697074200000|2023-10-12 01:30:00|1271.7|1270.5|1272.2|1271|1272.3|1271.1|1271.6|1270.4|26
1697074500000|2023-10-12 01:35:00|1272.3|1271.1|1271.2|1270|1272.3|1271.1|1271.1|1269.9|64
1697074800000|2023-10-12 01:40:00|1271.3|1270.1|1271.6|1270.4|1271.7|1270.5|1271.1|1269.9|93
1697075100000|2023-10-12 01:45:00|1271.7|1270.5|1271.5|1270.3|1271.7|1270.5|1271.1|1269.9|72
1697075400000|2023-10-12 01:50:00|1271.6|1270.4|1271.7|1270.5|1271.8|1270.6|1271.5|1270.3|50
1697075700000|2023-10-12 01:55:00|1271.6|1270.4|1271.2|1270|1271.8|1270.6|1271.2|1270|52
1697076000000|2023-10-12 02:00:00|1271.1|1269.9|1271.8|1270.6|1272.2|1271|1270.9|1269.7|611
1697076300000|2023-10-12 02:05:00|1271.6|1270.4|1270|1268.8|1271.6|1270.4|1269.8|1268.6|324
1697076600000|2023-10-12 02:10:00|1270.4|1269.2|1269.4|1268.2|1270.4|1269.2|1269.3|1268.1|493
1697076900000|2023-10-12 02:15:00|1269.3|1268.1|1269.5|1268.3|1269.7|1268.5|1269.3|1268.1|32
1697077200000|2023-10-12 02:20:00|1269.3|1268.1|1269.8|1268.6|1269.8|1268.6|1269.3|1268.1|56
1697077500000|2023-10-12 02:25:00|1269.6|1268.4|1269.7|1268.5|1269.8|1268.6|1269.6|1268.4|28
1697077800000|2023-10-12 02:30:00|1269.6|1268.4|1270.6|1269.4|1270.9|1269.7|1269.4|1268.2|102
1697078100000|2023-10-12 02:35:00|1270.8|1269.6|1271|1269.8|1271.3|1270.1|1270.6|1269.4|36
1697078400000|2023-10-12 02:40:00|1271.2|1270|1270.9|1269.7|1271.4|1270.2|1270.9|1269.7|33
1697078700000|2023-10-12 02:45:00|1271|1269.8|1271.4|1270.2|1271.6|1270.4|1271|1269.8|68
1697079000000|2023-10-12 02:50:00|1271.3|1270.1|1271.5|1270.3|1272.1|1270.9|1271.3|1270.1|151
1697079300000|2023-10-12 02:55:00|1271.7|1270.5|1272.5|1271.3|1272.5|1271.3|1271.4|1270.2|198
1697079600000|2023-10-12 03:00:00|1272.4|1271.2|1272|1270.8|1272.4|1271.2|1271.9|1270.7|45
1697079900000|2023-10-12 03:05:00|1272.1|1270.9|1272.1|1270.9|1272.4|1271.2|1271.9|1270.7|98
1697080200000|2023-10-12 03:10:00|1272|1270.8|1272|1270.8|1272.4|1271.2|1271.5|1270.3|87
1697080500000|2023-10-12 03:15:00|1271.9|1270.7|1272.9|1271.7|1273|1271.8|1271.8|1270.6|128
1697080800000|2023-10-12 03:20:00|1272.8|1271.6|1272.9|1271.7|1273.1|1271.9|1272.5|1271.3|83
1697081100000|2023-10-12 03:25:00|1272.8|1271.6|1272.6|1271.4|1272.8|1271.6|1272.5|1271.3|10
1697081400000|2023-10-12 03:30:00|1272.5|1271.3|1272.5|1271.3|1272.6|1271.4|1272.4|1271.2|21
1697081700000|2023-10-12 03:35:00|1272.4|1271.2|1272.4|1271.2|1272.6|1271.4|1272.4|1271.2|16
1697082000000|2023-10-12 03:40:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.3|1271.1|9
1697082300000|2023-10-12 03:45:00|1272.3|1271.1|1272.4|1271.2|1272.4|1271.2|1272.3|1271.1|9
1697082600000|2023-10-12 03:50:00|1272.5|1271.3|1272.5|1271.3|1272.6|1271.4|1272.5|1271.3|10
1697082900000|2023-10-12 03:55:00|1272.6|1271.4|1272.4|1271.2|1272.6|1271.4|1272.4|1271.2|7
1697083200000|2023-10-12 04:00:00|1272.5|1271.3|1272.6|1271.4|1272.6|1271.4|1272.4|1271.2|15
1697083500000|2023-10-12 04:05:00|1272.5|1271.3|1272.6|1271.4|1272.8|1271.6|1272.5|1271.3|39
1697083800000|2023-10-12 04:10:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|7
1697084100000|2023-10-12 04:15:00|1272.5|1271.3|1272.4|1271.2|1272.5|1271.3|1272.4|1271.2|7
1697084400000|2023-10-12 04:20:00|1272.5|1271.3|1272.6|1271.4|1272.6|1271.4|1272.5|1271.3|5
1697084700000|2023-10-12 04:25:00|1272.5|1271.3|1272.5|1271.3|1272.8|1271.6|1272.5|1271.3|13
1697085000000|2023-10-12 04:30:00|1272.4|1271.2|1272.3|1271.1|1272.4|1271.2|1271.5|1270.3|24
1697085300000|2023-10-12 04:35:00|1272.2|1271|1273|1271.8|1273|1271.8|1272|1270.8|53
1697085600000|2023-10-12 04:40:00|1272.9|1271.7|1273.4|1272.2|1273.5|1272.3|1272.9|1271.7|89
1697085900000|2023-10-12 04:45:00|1273.3|1272.1|1273.9|1272.7|1273.9|1272.7|1273.1|1271.9|42
1697086200000|2023-10-12 04:50:00|1273.6|1272.4|1273.6|1272.4|1273.8|1272.6|1273.6|1272.4|14
1697086500000|2023-10-12 04:55:00|1273.8|1272.6|1273.7|1272.5|1273.9|1272.7|1273.5|1272.3|14
1697086800000|2023-10-12 05:00:00|1273.5|1272.3|1273.9|1272.7|1273.9|1272.7|1273.4|1272.2|9
1697087100000|2023-10-12 05:05:00|1273.8|1272.6|1273.8|1272.6|1273.9|1272.7|1273.7|1272.5|13
1697087400000|2023-10-12 05:10:00|1273.9|1272.7|1273.8|1272.6|1273.9|1272.7|1273.5|1272.3|460
1697087700000|2023-10-12 05:15:00|1273.7|1272.5|1273.8|1272.6|1274|1272.8|1273.7|1272.5|161
1697088000000|2023-10-12 05:20:00|1273.7|1272.5|1273.8|1272.6|1274|1272.8|1273.7|1272.5|20
1697088300000|2023-10-12 05:25:00|1273.7|1272.5|1273.5|1272.3|1273.7|1272.5|1273.5|1272.3|3
1697088600000|2023-10-12 05:30:00|1274|1272.8|1273.7|1272.5|1274.5|1273.3|1273.4|1272.2|152
1697088900000|2023-10-12 05:35:00|1273.5|1272.3|1273.7|1272.5|1274.3|1273.1|1273.5|1272.3|38
1697089200000|2023-10-12 05:40:00|1273.5|1272.3|1273.7|1272.5|1273.9|1272.7|1273.4|1272.2|23
1697089500000|2023-10-12 05:45:00|1273.5|1272.3|1274.3|1273.1|1274.8|1273.6|1273.5|1272.3|162
1697089800000|2023-10-12 05:50:00|1274.5|1273.3|1274.3|1273.1|1274.7|1273.5|1273.4|1272.2|137
1697090100000|2023-10-12 05:55:00|1274|1272.8|1274.3|1273.1|1274.5|1273.3|1274|1272.8|75
1697090400000|2023-10-12 06:00:00|1274.4|1273.2|1274.9|1273.7|1275.4|1274.2|1274.3|1273.1|139
1697090700000|2023-10-12 06:05:00|1275|1273.8|1275.7|1274.5|1275.7|1274.5|1274.5|1273.3|137
1697091000000|2023-10-12 06:10:00|1275.5|1274.3|1275.5|1274.3|1275.7|1274.5|1275.2|1274|71
1697091300000|2023-10-12 06:15:00|1275.7|1274.5|1274.9|1273.7|1275.7|1274.5|1274.8|1273.6|67
1697091600000|2023-10-12 06:20:00|1275|1273.8|1275.3|1274.1|1275.7|1274.5|1274.8|1273.6|132
1697091900000|2023-10-12 06:25:00|1275.2|1274|1275.1|1273.9|1275.2|1274|1274.8|1273.6|64
1697092200000|2023-10-12 06:30:00|1275.4|1274.2|1275.3|1274.1|1275.5|1274.3|1275.1|1273.9|69
1697092500000|2023-10-12 06:35:00|1275.8|1274.6|1276.2|1275|1276.5|1275.3|1275.5|1274.3|289
1697092800000|2023-10-12 06:40:00|1276.3|1275.1|1276.7|1275.5|1277|1275.8|1275.8|1274.6|40
1697093100000|2023-10-12 06:45:00|1276.8|1275.6|1277.2|1276|1277.4|1276.2|1276.5|1275.3|62
1697093400000|2023-10-12 06:50:00|1277|1275.8|1277.4|1276.2|1277.7|1276.5|1276.8|1275.6|55
1697093700000|2023-10-12 06:55:00|1277.5|1276.3|1277.9|1276.7|1278.3|1277.1|1277.3|1276.1|197
1697094000000|2023-10-12 07:00:00|1277.8|1276.6|1278.2|1277|1278.3|1277.1|1277.6|1276.4|75
1697094300000|2023-10-12 07:05:00|1278.1|1276.9|1277.2|1276|1278.2|1277|1276.8|1275.6|128
1697094600000|2023-10-12 07:10:00|1277.1|1275.9|1277.4|1276.2|1277.7|1276.5|1277.1|1275.9|152
1697094900000|2023-10-12 07:15:00|1277.3|1276.1|1277.3|1276.1|1277.6|1276.4|1276.9|1275.7|175
1697095200000|2023-10-12 07:20:00|1277.1|1275.9|1277.9|1276.7|1277.9|1276.7|1276.9|1275.7|87
1697095500000|2023-10-12 07:25:00|1278.1|1276.9|1277.2|1276|1278.1|1276.9|1277.2|1276|59
1697095800000|2023-10-12 07:30:00|1277.3|1276.1|1277.1|1275.9|1277.4|1276.2|1276.8|1275.6|30
1697096100000|2023-10-12 07:35:00|1277.2|1276|1277.2|1276|1277.3|1276.1|1276.8|1275.6|47
1697096400000|2023-10-12 07:40:00|1277.3|1276.1|1276.3|1275.1|1277.3|1276.1|1276.3|1275.1|27
1697096700000|2023-10-12 07:45:00|1276.4|1275.2|1276.4|1275.2|1276.5|1275.3|1276.2|1275|21
1697097000000|2023-10-12 07:50:00|1276.3|1275.1|1276.9|1275.7|1277.2|1276|1276.2|1275|100
1697097300000|2023-10-12 07:55:00|1276.8|1275.6|1277.2|1276|1277.3|1276.1|1276.7|1275.5|38
1697097600000|2023-10-12 08:00:00|1277|1275.8|1276.2|1275|1277|1275.8|1276|1274.8|81
1697097900000|2023-10-12 08:05:00|1276.3|1275.1|1276.7|1275.5|1276.8|1275.6|1276.2|1275|72
1697098200000|2023-10-12 08:10:00|1276.8|1275.6|1276.4|1275.2|1276.8|1275.6|1276.3|1275.1|40
1697098500000|2023-10-12 08:15:00|1276.3|1275.1|1276.4|1275.2|1276.5|1275.3|1275.8|1274.6|36
1697098800000|2023-10-12 08:20:00|1276.5|1275.3|1276.6|1275.4|1276.8|1275.6|1276.4|1275.2|43
1697099100000|2023-10-12 08:25:00|1276.5|1275.3|1276.3|1275.1|1276.6|1275.4|1276.3|1275.1|31
1697099400000|2023-10-12 08:30:00|1276|1274.8|1275.5|1274.3|1276|1274.8|1275.4|1274.2|80
1697099700000|2023-10-12 08:35:00|1275.4|1274.2|1276|1274.8|1276.5|1275.3|1275.3|1274.1|106
1697100000000|2023-10-12 08:40:00|1276.2|1275|1275.9|1274.7|1276.3|1275.1|1275.6|1274.4|79
1697100300000|2023-10-12 08:45:00|1275.8|1274.6|1276.6|1275.4|1276.6|1275.4|1275.6|1274.4|67
1697100600000|2023-10-12 08:50:00|1276.3|1275.1|1276.6|1275.4|1276.6|1275.4|1276.1|1274.9|49
1697100900000|2023-10-12 08:55:00|1276.4|1275.2|1275.7|1274.5|1276.6|1275.4|1275.7|1274.5|47
1697101200000|2023-10-12 09:00:00|1275.8|1274.6|1275.3|1274.1|1275.8|1274.6|1275.2|1274|25
1697101500000|2023-10-12 09:05:00|1275.4|1274.2|1275.7|1274.5|1275.8|1274.6|1275.3|1274.1|20
1697101800000|2023-10-12 09:10:00|1275.8|1274.6|1275.9|1274.7|1276.2|1275|1275.8|1274.6|27
1697102100000|2023-10-12 09:15:00|1275.8|1274.6|1275.8|1274.6|1276.2|1275|1275.7|1274.5|40
1697102400000|2023-10-12 09:20:00|1276.1|1274.9|1276.6|1275.4|1276.6|1275.4|1275.9|1274.7|48
1697102700000|2023-10-12 09:25:00|1276.4|1275.2|1276.4|1275.2|1276.6|1275.4|1276.3|1275.1|29
1697103000000|2023-10-12 09:30:00|1276.6|1275.4|1275.6|1274.4|1276.6|1275.4|1275.6|1274.4|51
1697103300000|2023-10-12 09:35:00|1275.7|1274.5|1275.7|1274.5|1275.9|1274.7|1275.4|1274.2|25
1697103600000|2023-10-12 09:40:00|1275.8|1274.6|1274.9|1273.7|1275.9|1274.7|1274.9|1273.7|102
1697103900000|2023-10-12 09:45:00|1274.8|1273.6|1274.8|1273.6|1274.9|1273.7|1274.8|1273.6|14
1697104200000|2023-10-12 09:50:00|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.8|1273.6|37
1697104500000|2023-10-12 09:55:00|1274.8|1273.6|1274.9|1273.7|1275.3|1274.1|1274.8|1273.6|118
1697104800000|2023-10-12 10:00:00|1274.8|1273.6|1274.9|1273.7|1275.2|1274|1274.8|1273.6|95
1697105100000|2023-10-12 10:05:00|1274.8|1273.6|1274.8|1273.6|1274.9|1273.7|1274.4|1273.2|69
1697105400000|2023-10-12 10:10:00|1274.9|1273.7|1273.7|1272.5|1274.9|1273.7|1273.4|1272.2|199
1697105700000|2023-10-12 10:15:00|1273.5|1272.3|1274.4|1273.2|1274.7|1273.5|1273.5|1272.3|70
1697106000000|2023-10-12 10:20:00|1274.3|1273.1|1274.1|1272.9|1274.4|1273.2|1274.1|1272.9|51
1697106300000|2023-10-12 10:25:00|1274.2|1273|1274.1|1272.9|1274.2|1273|1274.1|1272.9|39
1697106600000|2023-10-12 10:30:00|1274.3|1273.1|1274.7|1273.5|1274.7|1273.5|1274.3|1273.1|14
1697106900000|2023-10-12 10:35:00|1274.6|1273.4|1274.5|1273.3|1274.7|1273.5|1274.3|1273.1|13
1697107200000|2023-10-12 10:40:00|1274.4|1273.2|1274.3|1273.1|1274.7|1273.5|1274.1|1272.9|29
1697107500000|2023-10-12 10:45:00|1274.2|1273|1274.3|1273.1|1274.5|1273.3|1274.2|1273|45
1697107800000|2023-10-12 10:50:00|1274.5|1273.3|1274.2|1273|1274.5|1273.3|1274.2|1273|23
1697108100000|2023-10-12 10:55:00|1274.1|1272.9|1273.7|1272.5|1274.3|1273.1|1273.6|1272.4|41
1697108400000|2023-10-12 11:00:00|1273.6|1272.4|1273.4|1272.2|1273.8|1272.6|1273.4|1272.2|423
1697108700000|2023-10-12 11:05:00|1273.7|1272.5|1273.5|1272.3|1273.8|1272.6|1273.5|1272.3|85
1697109000000|2023-10-12 11:10:00|1273.4|1272.2|1274|1272.8|1274.5|1273.3|1273.4|1272.2|157
1697109300000|2023-10-12 11:15:00|1274.3|1273.1|1275.2|1274|1275.2|1274|1274.3|1273.1|140
1697109600000|2023-10-12 11:20:00|1275.1|1273.9|1275.8|1274.6|1275.8|1274.6|1274.9|1273.7|73
1697109900000|2023-10-12 11:25:00|1275.7|1274.5|1274.8|1273.6|1275.8|1274.6|1274.7|1273.5|52
1697110200000|2023-10-12 11:30:00|1274.5|1273.3|1274.7|1273.5|1275|1273.8|1274.5|1273.3|58
1697110500000|2023-10-12 11:35:00|1274.5|1273.3|1274.8|1273.6|1275|1273.8|1274.4|1273.2|46
1697110800000|2023-10-12 11:40:00|1274.7|1273.5|1275.9|1274.7|1276|1274.8|1274.7|1273.5|111
1697111100000|2023-10-12 11:45:00|1276|1274.8|1276.9|1275.7|1276.9|1275.7|1275.9|1274.7|212
1697111400000|2023-10-12 11:50:00|1276.8|1275.6|1278.2|1277|1278.2|1277|1276.8|1275.6|285
1697111700000|2023-10-12 11:55:00|1278.1|1276.9|1278.9|1277.7|1278.9|1277.7|1277.7|1276.5|338
1697112000000|2023-10-12 12:00:00|1279.2|1278|1278.8|1277.6|1279.2|1278|1278.1|1276.9|256
1697112300000|2023-10-12 12:05:00|1278.9|1277.7|1279.3|1278.1|1279.8|1278.6|1278.9|1277.7|287
1697112600000|2023-10-12 12:10:00|1279.4|1278.2|1278.6|1277.4|1279.6|1278.4|1278.3|1277.1|251
1697112900000|2023-10-12 12:15:00|1278.3|1277.1|1276.9|1275.7|1278.4|1277.2|1276.8|1275.6|287
1697113200000|2023-10-12 12:20:00|1277.1|1275.9|1278.6|1277.4|1278.6|1277.4|1276.9|1275.7|165
1697113500000|2023-10-12 12:25:00|1278.3|1277.1|1276.9|1275.7|1278.3|1277.1|1276.9|1275.7|182
1697113800000|2023-10-12 12:30:00|1276.8|1275.6|1276.7|1275.5|1277.2|1276|1275.8|1274.6|252
1697114100000|2023-10-12 12:35:00|1276.8|1275.6|1276.3|1275.1|1276.8|1275.6|1275.6|1274.4|219
1697114400000|2023-10-12 12:40:00|1276.2|1275|1276.1|1274.9|1276.8|1275.6|1275.8|1274.6|179
1697117400000|2023-10-12 13:30:00|1275.6|1274.4|1274.8|1273.6|1278.3|1277.1|1273.6|1272.4|2281
1697117700000|2023-10-12 13:35:00|1275.1|1273.9|1275.8|1274.6|1277.3|1276.1|1274.6|1273.4|1404
1697118000000|2023-10-12 13:40:00|1275.7|1274.5|1277|1275.8|1277.3|1276.1|1275.3|1274.1|1190
1697118300000|2023-10-12 13:45:00|1276.8|1275.6|1273.6|1272.4|1276.8|1275.6|1273.3|1272.1|1358
1697118600000|2023-10-12 13:50:00|1273.5|1272.3|1273|1271.8|1275.3|1274.1|1272.6|1271.4|851
1697118900000|2023-10-12 13:55:00|1273.1|1271.9|1271.6|1270.4|1273.6|1272.4|1271.3|1270.1|942
1697119200000|2023-10-12 14:00:00|1271.7|1270.5|1271.2|1270|1272.1|1270.9|1270.8|1269.6|1060
1697119500000|2023-10-12 14:05:00|1271.3|1270.1|1272.9|1271.7|1273.3|1272.1|1270.8|1269.6|1027
1697119800000|2023-10-12 14:10:00|1272.8|1271.6|1271.7|1270.5|1273.7|1272.5|1271.7|1270.5|789
1697120100000|2023-10-12 14:15:00|1271.8|1270.6|1271.8|1270.6|1272.6|1271.4|1271.3|1270.1|498
1697120400000|2023-10-12 14:20:00|1272|1270.8|1272.8|1271.6|1273.6|1272.4|1271.8|1270.6|639
1697120700000|2023-10-12 14:25:00|1272.9|1271.7|1272.8|1271.6|1274.2|1273|1272.8|1271.6|534
1697121000000|2023-10-12 14:30:00|1272.9|1271.7|1275.6|1274.4|1276.2|1275|1272.9|1271.7|1614
1697121300000|2023-10-12 14:35:00|1275.7|1274.5|1274.4|1273.2|1276.1|1274.9|1273.4|1272.2|1036
1697121600000|2023-10-12 14:40:00|1274.5|1273.3|1272|1270.8|1274.8|1273.6|1272|1270.8|552
1697121900000|2023-10-12 14:45:00|1271.9|1270.7|1271.6|1270.4|1272.4|1271.2|1270.6|1269.4|903
1697122200000|2023-10-12 14:50:00|1271.5|1270.3|1273|1271.8|1273.9|1272.7|1271.4|1270.2|582
1697122500000|2023-10-12 14:55:00|1272.9|1271.7|1271.5|1270.3|1273.1|1271.9|1271.2|1270|431
1697122800000|2023-10-12 15:00:00|1271.4|1270.2|1271.5|1270.3|1272.1|1270.9|1270.6|1269.4|2905
1697123100000|2023-10-12 15:05:00|1271.6|1270.4|1272.3|1271.1|1272.8|1271.6|1271.5|1270.3|368
1697123400000|2023-10-12 15:10:00|1272.4|1271.2|1271.1|1269.9|1272.5|1271.3|1271.1|1269.9|675
1697123700000|2023-10-12 15:15:00|1271|1269.8|1271.8|1270.6|1272.2|1271|1270.9|1269.7|523
1697124000000|2023-10-12 15:20:00|1271.9|1270.7|1270.6|1269.4|1272.3|1271.1|1270.4|1269.2|481
1697124300000|2023-10-12 15:25:00|1270.5|1269.3|1270.8|1269.6|1271.1|1269.9|1270.4|1269.2|499
1697124600000|2023-10-12 15:30:00|1270.7|1269.5|1271.2|1270|1271.9|1270.7|1270.7|1269.5|779
1697124900000|2023-10-12 15:35:00|1271.1|1269.9|1272.4|1271.2|1272.4|1271.2|1270.5|1269.3|409
1697125200000|2023-10-12 15:40:00|1272.6|1271.4|1272.9|1271.7|1273.1|1271.9|1271.9|1270.7|1186
1697125500000|2023-10-12 15:45:00|1273|1271.8|1272.1|1270.9|1274|1272.8|1271.8|1270.6|694
1697125800000|2023-10-12 15:50:00|1272|1270.8|1270.8|1269.6|1272.4|1271.2|1270.3|1269.1|1072
1697126100000|2023-10-12 15:55:00|1271|1269.8|1272.6|1271.4|1273.2|1272|1270.8|1269.6|1707
1697126400000|2023-10-12 16:00:00|1272.8|1271.6|1283.1|1281.9|1296.7|1295.5|1272.8|1271.6|7551
1697126700000|2023-10-12 16:05:00|1282.9|1281.7|1292.7|1291.5|1292.9|1291.7|1282.9|1281.7|2992
1697127000000|2023-10-12 16:10:00|1293.1|1291.9|1292.1|1290.9|1293.8|1292.6|1290.6|1289.4|2250
1697127300000|2023-10-12 16:15:00|1291.9|1290.7|1296.3|1295.1|1297.1|1295.9|1290.4|1289.2|1766
1697127600000|2023-10-12 16:20:00|1296.4|1295.2|1301.8|1300.6|1301.8|1300.6|1296.1|1294.9|2700
1697127900000|2023-10-12 16:25:00|1301.6|1300.4|1306.4|1305.2|1308.1|1306.9|1301.6|1300.4|3507
1697128200000|2023-10-12 16:30:00|1306.8|1305.6|1305.6|1304.4|1310.8|1309.6|1305.1|1303.9|2422
1697128500000|2023-10-12 16:35:00|1305.8|1304.6|1309.3|1308.1|1309.4|1308.2|1305.4|1304.2|2133
1697128800000|2023-10-12 16:40:00|1309.2|1308|1306.9|1305.7|1309.9|1308.7|1306.4|1305.2|2094
1697129100000|2023-10-12 16:45:00|1307|1305.8|1309.8|1308.6|1311.4|1310.2|1306.7|1305.5|2963
1697129400000|2023-10-12 16:50:00|1309.9|1308.7|1315.6|1314.4|1315.8|1314.6|1309.6|1308.4|2663
1697129700000|2023-10-12 16:55:00|1315.7|1314.5|1316.9|1315.7|1316.9|1315.7|1314.1|1312.9|2391
1697130000000|2023-10-12 17:00:00|1316.6|1315.4|1315.1|1313.9|1317.1|1315.9|1312.1|1310.9|2141
1697130300000|2023-10-12 17:05:00|1315.4|1314.2|1314.4|1313.2|1316.1|1314.9|1314.4|1313.2|1972
1697130600000|2023-10-12 17:10:00|1314.5|1313.3|1316|1314.8|1316.6|1315.4|1314.4|1313.2|1449
1697130900000|2023-10-12 17:15:00|1315.9|1314.7|1312.4|1311.2|1316.8|1315.6|1312.4|1311.2|1492
1697131200000|2023-10-12 17:20:00|1312.3|1311.1|1311.7|1310.5|1313.1|1311.9|1310.8|1309.6|1219
1697131500000|2023-10-12 17:25:00|1311.5|1310.3|1310.1|1308.9|1311.9|1310.7|1309.4|1308.2|1510
1697131800000|2023-10-12 17:30:00|1310.2|1309|1309.8|1308.6|1311.6|1310.4|1309.8|1308.6|1243
1697132100000|2023-10-12 17:35:00|1309.7|1308.5|1309.2|1308|1309.9|1308.7|1308|1306.8|2325
1697132400000|2023-10-12 17:40:00|1309.3|1308.1|1307.7|1306.5|1309.4|1308.2|1307.7|1306.5|1247
1697132700000|2023-10-12 17:45:00|1307.6|1306.4|1307.6|1306.4|1308.9|1307.7|1307.1|1305.9|1190
1697133000000|2023-10-12 17:50:00|1307.7|1306.5|1309.1|1307.9|1309.2|1308|1307.4|1306.2|1565
1697133300000|2023-10-12 17:55:00|1309|1307.8|1308.9|1307.7|1309.4|1308.2|1308.2|1307|1107
1697133600000|2023-10-12 18:00:00|1309|1307.8|1306.3|1305.1|1309.4|1308.2|1306.3|1305.1|1166
1697133900000|2023-10-12 18:05:00|1306.2|1305|1308.5|1307.3|1308.9|1307.7|1306.2|1305|1395
1697134200000|2023-10-12 18:10:00|1308.4|1307.2|1306.6|1305.4|1309.2|1308|1306.4|1305.2|3730
1697134500000|2023-10-12 18:15:00|1306.8|1305.6|1305.1|1303.9|1307|1305.8|1305|1303.8|3089
1697155200000|2023-10-13 00:00:00|1304.1|1302.9|1306.5|1305.3|1306.5|1305.3|1303.3|1302.1|858
1697155500000|2023-10-13 00:05:00|1306.4|1305.2|1307.1|1305.9|1307.4|1306.2|1306.4|1305.2|385
1697155800000|2023-10-13 00:10:00|1307.2|1306|1307.2|1306|1307.6|1306.4|1307.1|1305.9|824
1697156100000|2023-10-13 00:15:00|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.1|1305.9|159
1697156400000|2023-10-13 00:20:00|1307.4|1306.2|1308.4|1307.2|1308.5|1307.3|1307.2|1306|192
1697156700000|2023-10-13 00:25:00|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.2|1307|56
1697157000000|2023-10-13 00:30:00|1308.4|1307.2|1308|1306.8|1309|1307.8|1308|1306.8|117
1697157300000|2023-10-13 00:35:00|1307.9|1306.7|1306.2|1305|1307.9|1306.7|1306.2|1305|100
1697157600000|2023-10-13 00:40:00|1306.4|1305.2|1305.6|1304.4|1306.5|1305.3|1305.6|1304.4|104
1697157900000|2023-10-13 00:45:00|1305.5|1304.3|1304.5|1303.3|1305.5|1304.3|1304.1|1302.9|165
1697158200000|2023-10-13 00:50:00|1304.4|1303.2|1304.1|1302.9|1304.6|1303.4|1304|1302.8|70
1697158500000|2023-10-13 00:55:00|1304|1302.8|1303.9|1302.7|1304.2|1303|1303.4|1302.2|270
1697158800000|2023-10-13 01:00:00|1304|1302.8|1306.1|1304.9|1306.4|1305.2|1302.5|1301.3|688
1697159100000|2023-10-13 01:05:00|1305.9|1304.7|1304.5|1303.3|1305.9|1304.7|1304.4|1303.2|110
1697159400000|2023-10-13 01:10:00|1304.3|1303.1|1302.1|1300.9|1304.3|1303.1|1302.1|1300.9|222
1697159700000|2023-10-13 01:15:00|1302.5|1301.3|1302.4|1301.2|1303|1301.8|1302.1|1300.9|90
1697160000000|2023-10-13 01:20:00|1302.1|1300.9|1304.1|1302.9|1304.3|1303.1|1302.1|1300.9|272
1697160300000|2023-10-13 01:25:00|1303.9|1302.7|1303.5|1302.3|1304|1302.8|1303.4|1302.2|59
1697160600000|2023-10-13 01:30:00|1303.6|1302.4|1303.4|1302.2|1304.1|1302.9|1303.3|1302.1|223
1697160900000|2023-10-13 01:35:00|1303.5|1302.3|1303.8|1302.6|1303.8|1302.6|1303.1|1301.9|172
1697161200000|2023-10-13 01:40:00|1303.6|1302.4|1305.4|1304.2|1306.1|1304.9|1303.6|1302.4|184
1697161500000|2023-10-13 01:45:00|1305.3|1304.1|1306.1|1304.9|1306.1|1304.9|1305.3|1304.1|37
1697161800000|2023-10-13 01:50:00|1306|1304.8|1306.3|1305.1|1306.4|1305.2|1305.9|1304.7|21
1697162100000|2023-10-13 01:55:00|1306.4|1305.2|1306.3|1305.1|1306.6|1305.4|1306.1|1304.9|31
1697162400000|2023-10-13 02:00:00|1306.4|1305.2|1306|1304.8|1306.6|1305.4|1305.8|1304.6|83
1697162700000|2023-10-13 02:05:00|1305.9|1304.7|1307.4|1306.2|1307.5|1306.3|1305.9|1304.7|82
1697163000000|2023-10-13 02:10:00|1307.3|1306.1|1307.8|1306.6|1307.8|1306.6|1306.9|1305.7|47
1697163300000|2023-10-13 02:15:00|1307.7|1306.5|1307|1305.8|1307.7|1306.5|1306.6|1305.4|52
1697163600000|2023-10-13 02:20:00|1307.1|1305.9|1306.7|1305.5|1307.1|1305.9|1306.3|1305.1|42
1697163900000|2023-10-13 02:25:00|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.6|1305.4|16
1697164200000|2023-10-13 02:30:00|1306.9|1305.7|1306.5|1305.3|1307.5|1306.3|1306.3|1305.1|72
1697164500000|2023-10-13 02:35:00|1306.6|1305.4|1306.8|1305.6|1307|1305.8|1306.5|1305.3|55
1697164800000|2023-10-13 02:40:00|1306.6|1305.4|1307.8|1306.6|1307.8|1306.6|1306.6|1305.4|92
1697165100000|2023-10-13 02:45:00|1307.7|1306.5|1307.7|1306.5|1307.9|1306.7|1307.5|1306.3|52
1697165400000|2023-10-13 02:50:00|1307.6|1306.4|1307.3|1306.1|1307.7|1306.5|1307.2|1306|51
1697165700000|2023-10-13 02:55:00|1307.4|1306.2|1307.9|1306.7|1308.2|1307|1307.4|1306.2|101
1697166000000|2023-10-13 03:00:00|1307.8|1306.6|1307.3|1306.1|1307.9|1306.7|1307.2|1306|28
1697166300000|2023-10-13 03:05:00|1307.4|1306.2|1306.6|1305.4|1307.5|1306.3|1306.3|1305.1|42
1697166600000|2023-10-13 03:10:00|1306.5|1305.3|1306.6|1305.4|1306.9|1305.7|1306.5|1305.3|22
1697166900000|2023-10-13 03:15:00|1306.8|1305.6|1306.6|1305.4|1307|1305.8|1306.6|1305.4|18
1697167200000|2023-10-13 03:20:00|1306.7|1305.5|1307.1|1305.9|1307.3|1306.1|1306.7|1305.5|46
1697167500000|2023-10-13 03:25:00|1307|1305.8|1307.3|1306.1|1307.3|1306.1|1307|1305.8|287
1697167800000|2023-10-13 03:30:00|1307.1|1305.9|1306.5|1305.3|1307.1|1305.9|1306.4|1305.2|53
1697168100000|2023-10-13 03:35:00|1306.4|1305.2|1306.8|1305.6|1307|1305.8|1306.4|1305.2|11
1697168400000|2023-10-13 03:40:00|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.6|1305.4|7
1697168700000|2023-10-13 03:45:00|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|28
1697169000000|2023-10-13 03:50:00|1307|1305.8|1307.4|1306.2|1307.4|1306.2|1306.8|1305.6|21
1697169300000|2023-10-13 03:55:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|3
1697169600000|2023-10-13 04:00:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|21
1697169900000|2023-10-13 04:05:00|1307.5|1306.3|1307.5|1306.3|1307.8|1306.6|1307.4|1306.2|10
1697170200000|2023-10-13 04:10:00|1307.6|1306.4|1308|1306.8|1308|1306.8|1307.5|1306.3|23
1697170500000|2023-10-13 04:15:00|1308.1|1306.9|1308.3|1307.1|1308.5|1307.3|1307.9|1306.7|50
1697170800000|2023-10-13 04:20:00|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.3|1307.1|7
1697171100000|2023-10-13 04:25:00|1308.6|1307.4|1308.3|1307.1|1308.6|1307.4|1308.3|1307.1|20
1697171400000|2023-10-13 04:30:00|1308.4|1307.2|1307.8|1306.6|1308.4|1307.2|1307.7|1306.5|22
1697171700000|2023-10-13 04:35:00|1307.9|1306.7|1307.5|1306.3|1308|1306.8|1307.5|1306.3|11
1697172000000|2023-10-13 04:40:00|1307.6|1306.4|1307.4|1306.2|1307.6|1306.4|1307.1|1305.9|12
1697172300000|2023-10-13 04:45:00|1307.5|1306.3|1307.6|1306.4|1307.8|1306.6|1307.5|1306.3|3
1697172600000|2023-10-13 04:50:00|1307.5|1306.3|1307.8|1306.6|1307.9|1306.7|1307.5|1306.3|3
1697172900000|2023-10-13 04:55:00|1307.7|1306.5|1307.4|1306.2|1307.7|1306.5|1307.4|1306.2|8
1697173200000|2023-10-13 05:00:00|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.4|1306.2|7
1697173500000|2023-10-13 05:05:00|1307.5|1306.3|1306.9|1305.7|1307.7|1306.5|1306.8|1305.6|25
1697173800000|2023-10-13 05:10:00|1306.8|1305.6|1306.9|1305.7|1307.3|1306.1|1306.7|1305.5|48
1697174100000|2023-10-13 05:15:00|1307|1305.8|1307.1|1305.9|1307.4|1306.2|1307|1305.8|5
1697174400000|2023-10-13 05:20:00|1307.3|1306.1|1307.4|1306.2|1307.5|1306.3|1307|1305.8|25
1697174700000|2023-10-13 05:25:00|1307.3|1306.1|1307.5|1306.3|1307.9|1306.7|1307.3|1306.1|18
1697175000000|2023-10-13 05:30:00|1307.6|1306.4|1307.4|1306.2|1307.9|1306.7|1306.9|1305.7|30
1697175300000|2023-10-13 05:35:00|1307.5|1306.3|1307.9|1306.7|1308.3|1307.1|1307.4|1306.2|45
1697175600000|2023-10-13 05:40:00|1308|1306.8|1307.6|1306.4|1308.1|1306.9|1307.6|1306.4|40
1697175900000|2023-10-13 05:45:00|1307.8|1306.6|1307.4|1306.2|1307.8|1306.6|1306.8|1305.6|86
1697176200000|2023-10-13 05:50:00|1307.6|1306.4|1307.6|1306.4|1307.9|1306.7|1306.9|1305.7|230
1697176500000|2023-10-13 05:55:00|1307.4|1306.2|1307.4|1306.2|1307.8|1306.6|1307.4|1306.2|80
1697176800000|2023-10-13 06:00:00|1307.6|1306.4|1306.4|1305.2|1307.6|1306.4|1306.4|1305.2|30
1697177100000|2023-10-13 06:05:00|1306.6|1305.4|1306.8|1305.6|1307.1|1305.9|1306.5|1305.3|31
1697177400000|2023-10-13 06:10:00|1306.6|1305.4|1306.6|1305.4|1307|1305.8|1306.4|1305.2|27
1697177700000|2023-10-13 06:15:00|1306.4|1305.2|1305.4|1304.2|1306.6|1305.4|1305.4|1304.2|243
1697178000000|2023-10-13 06:20:00|1305.3|1304.1|1306.4|1305.2|1306.9|1305.7|1305.3|1304.1|763
1697178300000|2023-10-13 06:25:00|1306.3|1305.1|1307.5|1306.3|1307.6|1306.4|1306.1|1304.9|143
1697178600000|2023-10-13 06:30:00|1307.6|1306.4|1306.1|1304.9|1307.6|1306.4|1306|1304.8|93
1697178900000|2023-10-13 06:35:00|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1305.9|1304.7|36
1697179200000|2023-10-13 06:40:00|1306.6|1305.4|1306.6|1305.4|1307|1305.8|1306.1|1304.9|60
1697179500000|2023-10-13 06:45:00|1306.5|1305.3|1306.1|1304.9|1306.8|1305.6|1306.1|1304.9|41
1697179800000|2023-10-13 06:50:00|1306.2|1305|1306.6|1305.4|1307.1|1305.9|1306.1|1304.9|58
1697180100000|2023-10-13 06:55:00|1306.5|1305.3|1306|1304.8|1306.6|1305.4|1306|1304.8|36
1697180400000|2023-10-13 07:00:00|1306.1|1304.9|1306.1|1304.9|1306.4|1305.2|1305.9|1304.7|39
1697180700000|2023-10-13 07:05:00|1305.9|1304.7|1305.5|1304.3|1306.1|1304.9|1305|1303.8|64
1697181000000|2023-10-13 07:10:00|1305.7|1304.5|1307.5|1306.3|1307.5|1306.3|1305.4|1304.2|110
1697181300000|2023-10-13 07:15:00|1307.3|1306.1|1306.3|1305.1|1307.5|1306.3|1305.9|1304.7|58
1697181600000|2023-10-13 07:20:00|1306|1304.8|1306.5|1305.3|1306.5|1305.3|1306|1304.8|40
1697181900000|2023-10-13 07:25:00|1306.7|1305.5|1307.4|1306.2|1307.4|1306.2|1306.5|1305.3|34
1697182200000|2023-10-13 07:30:00|1307.5|1306.3|1307.9|1306.7|1308.2|1307|1307.4|1306.2|133
1697182500000|2023-10-13 07:35:00|1307.8|1306.6|1308|1306.8|1308.4|1307.2|1307.8|1306.6|56
1697182800000|2023-10-13 07:40:00|1308.2|1307|1308.4|1307.2|1308.7|1307.5|1307.7|1306.5|67
1697183100000|2023-10-13 07:45:00|1308.5|1307.3|1308.9|1307.7|1309.7|1308.5|1308.5|1307.3|82
1697183400000|2023-10-13 07:50:00|1308.8|1307.6|1308.3|1307.1|1308.9|1307.7|1308.2|1307|62
1697183700000|2023-10-13 07:55:00|1308.4|1307.2|1307.9|1306.7|1308.7|1307.5|1307.7|1306.5|72
1697184000000|2023-10-13 08:00:00|1307.8|1306.6|1310.3|1309.1|1310.7|1309.5|1307.7|1306.5|206
1697184300000|2023-10-13 08:05:00|1310.4|1309.2|1310.9|1309.7|1311.1|1309.9|1309.3|1308.1|154
1697184600000|2023-10-13 08:10:00|1310.6|1309.4|1311.1|1309.9|1311.3|1310.1|1310.5|1309.3|69
1697184900000|2023-10-13 08:15:00|1311.3|1310.1|1311.5|1310.3|1311.9|1310.7|1311.1|1309.9|94
1697185200000|2023-10-13 08:20:00|1311.8|1310.6|1313.5|1312.3|1313.6|1312.4|1311.6|1310.4|240
1697185500000|2023-10-13 08:25:00|1313.4|1312.2|1312.3|1311.1|1314|1312.8|1312.1|1310.9|176
1697185800000|2023-10-13 08:30:00|1312.2|1311|1311.5|1310.3|1312.6|1311.4|1311.4|1310.2|186
1697186100000|2023-10-13 08:35:00|1311.4|1310.2|1311.6|1310.4|1311.6|1310.4|1310.4|1309.2|210
1697186400000|2023-10-13 08:40:00|1311.5|1310.3|1310.4|1309.2|1311.5|1310.3|1310.2|1309|57
1697186700000|2023-10-13 08:45:00|1310.1|1308.9|1309.9|1308.7|1310.5|1309.3|1309.6|1308.4|93
1697187000000|2023-10-13 08:50:00|1310|1308.8|1309.5|1308.3|1310.1|1308.9|1309.4|1308.2|120
1697187300000|2023-10-13 08:55:00|1309.6|1308.4|1309.4|1308.2|1309.9|1308.7|1309.4|1308.2|53
1697187600000|2023-10-13 09:00:00|1309.6|1308.4|1310.1|1308.9|1310.1|1308.9|1309.1|1307.9|237
1697187900000|2023-10-13 09:05:00|1310|1308.8|1309.9|1308.7|1310.1|1308.9|1309.5|1308.3|73
1697188200000|2023-10-13 09:10:00|1310|1308.8|1311|1309.8|1311.1|1309.9|1310|1308.8|55
1697188500000|2023-10-13 09:15:00|1310.6|1309.4|1311.4|1310.2|1311.9|1310.7|1310.6|1309.4|328
1697188800000|2023-10-13 09:20:00|1311.5|1310.3|1310.5|1309.3|1311.5|1310.3|1310.4|1309.2|138
1697189100000|2023-10-13 09:25:00|1310.4|1309.2|1311|1309.8|1311|1309.8|1310|1308.8|252
1697189400000|2023-10-13 09:30:00|1311.1|1309.9|1310.9|1309.7|1311.1|1309.9|1310.5|1309.3|34
1697189700000|2023-10-13 09:35:00|1310.8|1309.6|1311.5|1310.3|1311.5|1310.3|1310.7|1309.5|27
1697190000000|2023-10-13 09:40:00|1311.6|1310.4|1311.8|1310.6|1311.9|1310.7|1311.5|1310.3|6
1697190300000|2023-10-13 09:45:00|1311.7|1310.5|1311|1309.8|1312|1310.8|1310.9|1309.7|78
1697190600000|2023-10-13 09:50:00|1311.2|1310|1311.5|1310.3|1312.2|1311|1311|1309.8|69
1697190900000|2023-10-13 09:55:00|1311.3|1310.1|1313.2|1312|1313.5|1312.3|1311.3|1310.1|56
1697191200000|2023-10-13 10:00:00|1312.6|1311.4|1312.6|1311.4|1313|1311.8|1312.4|1311.2|39
1697191500000|2023-10-13 10:05:00|1312.5|1311.3|1313.5|1312.3|1314|1312.8|1312.4|1311.2|89
1697191800000|2023-10-13 10:10:00|1313.6|1312.4|1313.4|1312.2|1313.8|1312.6|1313|1311.8|110
1697192100000|2023-10-13 10:15:00|1313.3|1312.1|1312.8|1311.6|1313.4|1312.2|1312.6|1311.4|34
1697192400000|2023-10-13 10:20:00|1312.9|1311.7|1312.7|1311.5|1313.4|1312.2|1312.5|1311.3|120
1697192700000|2023-10-13 10:25:00|1312.8|1311.6|1312.6|1311.4|1312.9|1311.7|1312.4|1311.2|117
1697193000000|2023-10-13 10:30:00|1312.5|1311.3|1313.4|1312.2|1313.4|1312.2|1312.4|1311.2|39
1697193300000|2023-10-13 10:35:00|1313.2|1312|1313|1311.8|1313.2|1312|1312.8|1311.6|43
1697193600000|2023-10-13 10:40:00|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.8|1311.6|55
1697193900000|2023-10-13 10:45:00|1312.8|1311.6|1312.8|1311.6|1312.9|1311.7|1312.6|1311.4|18
1697194200000|2023-10-13 10:50:00|1312.9|1311.7|1313.2|1312|1313.4|1312.2|1312.9|1311.7|31
1697194500000|2023-10-13 10:55:00|1313.1|1311.9|1313.5|1312.3|1313.7|1312.5|1313|1311.8|84
1697194800000|2023-10-13 11:00:00|1313.7|1312.5|1314.4|1313.2|1314.4|1313.2|1313.5|1312.3|68
1697195100000|2023-10-13 11:05:00|1314.5|1313.3|1314.3|1313.1|1314.7|1313.5|1313.8|1312.6|120
1697195400000|2023-10-13 11:10:00|1314.2|1313|1313.8|1312.6|1314.3|1313.1|1313.6|1312.4|29
1697195700000|2023-10-13 11:15:00|1313.7|1312.5|1313.5|1312.3|1313.9|1312.7|1313.4|1312.2|80
1697196000000|2023-10-13 11:20:00|1313.6|1312.4|1313.4|1312.2|1313.8|1312.6|1313.4|1312.2|106
1697196300000|2023-10-13 11:25:00|1313.5|1312.3|1314.1|1312.9|1314.1|1312.9|1313.5|1312.3|27
1697196600000|2023-10-13 11:30:00|1314.3|1313.1|1313.4|1312.2|1314.4|1313.2|1313.4|1312.2|93
1697196900000|2023-10-13 11:35:00|1313.5|1312.3|1314|1312.8|1314|1312.8|1313.4|1312.2|60
1697197200000|2023-10-13 11:40:00|1314.2|1313|1313.4|1312.2|1314.2|1313|1313.4|1312.2|65
1697197500000|2023-10-13 11:45:00|1313.2|1312|1312.4|1311.2|1313.2|1312|1312.4|1311.2|95
1697197800000|2023-10-13 11:50:00|1312.8|1311.6|1313.8|1312.6|1313.8|1312.6|1312.5|1311.3|140
1697198100000|2023-10-13 11:55:00|1313.9|1312.7|1314.2|1313|1314.7|1313.5|1313.8|1312.6|139
1697198400000|2023-10-13 12:00:00|1314.3|1313.1|1312.8|1311.6|1314.4|1313.2|1312.7|1311.5|239
1697198700000|2023-10-13 12:05:00|1312.9|1311.7|1311.3|1310.1|1313|1311.8|1311.2|1310|215
1697199000000|2023-10-13 12:10:00|1311.4|1310.2|1313.3|1312.1|1313.5|1312.3|1311.3|1310.1|319
1697199300000|2023-10-13 12:15:00|1313.2|1312|1313.9|1312.7|1314|1312.8|1312.5|1311.3|387
1697199600000|2023-10-13 12:20:00|1313.7|1312.5|1314.7|1313.5|1315.3|1314.1|1313.7|1312.5|204
1697199900000|2023-10-13 12:25:00|1314.5|1313.3|1314.7|1313.5|1314.8|1313.6|1313.7|1312.5|159
1697200200000|2023-10-13 12:30:00|1314.8|1313.6|1313.9|1312.7|1314.8|1313.6|1313.9|1312.7|104
1697200500000|2023-10-13 12:35:00|1314|1312.8|1315.3|1314.1|1315.4|1314.2|1314|1312.8|270
1697200800000|2023-10-13 12:40:00|1315.4|1314.2|1314.7|1313.5|1316.2|1315|1314.7|1313.5|377
1697203800000|2023-10-13 13:30:00|1312.7|1311.5|1312.3|1311.1|1314|1312.8|1309.7|1308.5|2901
1697204100000|2023-10-13 13:35:00|1312.2|1311|1310.9|1309.7|1313.5|1312.3|1309.8|1308.6|1199
1697204400000|2023-10-13 13:40:00|1311|1309.8|1307.1|1305.9|1311.2|1310|1306.3|1305.1|2625
1697204700000|2023-10-13 13:45:00|1307.2|1306|1307.2|1306|1308.9|1307.7|1306.4|1305.2|1402
1697205000000|2023-10-13 13:50:00|1307.3|1306.1|1306.7|1305.5|1307.7|1306.5|1306.2|1305|1020
1697205300000|2023-10-13 13:55:00|1306.8|1305.6|1306.9|1305.7|1307.9|1306.7|1306.7|1305.5|767
1697205600000|2023-10-13 14:00:00|1306.7|1305.5|1303.8|1302.6|1306.7|1305.5|1303.4|1302.2|2096
1697205900000|2023-10-13 14:05:00|1303.9|1302.7|1301.7|1300.5|1303.9|1302.7|1300.9|1299.7|1149
1697206200000|2023-10-13 14:10:00|1301.4|1300.2|1298.7|1297.5|1301.7|1300.5|1298.4|1297.2|1918
1697206500000|2023-10-13 14:15:00|1298.9|1297.7|1299.9|1298.7|1300.1|1298.9|1298.4|1297.2|1195
1697206800000|2023-10-13 14:20:00|1299.7|1298.5|1298.4|1297.2|1299.9|1298.7|1298.4|1297.2|938
1697207100000|2023-10-13 14:25:00|1298.7|1297.5|1298.9|1297.7|1299.7|1298.5|1298.4|1297.2|616
1697207400000|2023-10-13 14:30:00|1298.7|1297.5|1297.2|1296|1299.1|1297.9|1296.6|1295.4|1105
1697207700000|2023-10-13 14:35:00|1297|1295.8|1294.3|1293.1|1297|1295.8|1293.6|1292.4|1583
1697208000000|2023-10-13 14:40:00|1294.2|1293|1294.1|1292.9|1295.2|1294|1291.9|1290.7|2004
1697208300000|2023-10-13 14:45:00|1294|1292.8|1294.1|1292.9|1295.4|1294.2|1293.4|1292.2|923
1697208600000|2023-10-13 14:50:00|1293.9|1292.7|1291.9|1290.7|1293.9|1292.7|1291.6|1290.4|739
1697208900000|2023-10-13 14:55:00|1291.8|1290.6|1293.6|1292.4|1293.6|1292.4|1291.7|1290.5|905
1697209200000|2023-10-13 15:00:00|1293.7|1292.5|1294.4|1293.2|1294.8|1293.6|1293.6|1292.4|950
1697209500000|2023-10-13 15:05:00|1294.7|1293.5|1294.8|1293.6|1294.9|1293.7|1293.4|1292.2|710
1697209800000|2023-10-13 15:10:00|1294.9|1293.7|1295.7|1294.5|1295.7|1294.5|1294.4|1293.2|811
1697210100000|2023-10-13 15:15:00|1295.6|1294.4|1295.7|1294.5|1296.2|1295|1294.9|1293.7|467
1697210400000|2023-10-13 15:20:00|1295.5|1294.3|1293.9|1292.7|1295.7|1294.5|1293.7|1292.5|552
1697210700000|2023-10-13 15:25:00|1294|1292.8|1294.9|1293.7|1295.2|1294|1293.8|1292.6|388
1697211000000|2023-10-13 15:30:00|1295.2|1294|1294.7|1293.5|1295.9|1294.7|1294.2|1293|488
1697211300000|2023-10-13 15:35:00|1294.9|1293.7|1297.2|1296|1297.2|1296|1294.8|1293.6|583
1697211600000|2023-10-13 15:40:00|1297.1|1295.9|1297|1295.8|1297.7|1296.5|1296.7|1295.5|602
1697211900000|2023-10-13 15:45:00|1296.8|1295.6|1296.2|1295|1296.9|1295.7|1295.7|1294.5|664
1697212200000|2023-10-13 15:50:00|1296.4|1295.2|1296.1|1294.9|1296.6|1295.4|1295.3|1294.1|301
1697212500000|2023-10-13 15:55:00|1296.2|1295|1296|1294.8|1297.3|1296.1|1296|1294.8|544
1697212800000|2023-10-13 16:00:00|1296.2|1295|1297.5|1296.3|1298.2|1297|1296.2|1295|455
1697213100000|2023-10-13 16:05:00|1297.2|1296|1297.8|1296.6|1298.4|1297.2|1296.9|1295.7|491
1697213400000|2023-10-13 16:10:00|1297.6|1296.4|1299|1297.8|1299.1|1297.9|1297.1|1295.9|597
1697213700000|2023-10-13 16:15:00|1299.1|1297.9|1297.8|1296.6|1299.2|1298|1297.7|1296.5|507
1697214000000|2023-10-13 16:20:00|1297.9|1296.7|1297.8|1296.6|1298.4|1297.2|1297.7|1296.5|430
1697214300000|2023-10-13 16:25:00|1297.7|1296.5|1296.4|1295.2|1298.1|1296.9|1296.2|1295|657
1697214600000|2023-10-13 16:30:00|1296.7|1295.5|1296.2|1295|1296.9|1295.7|1295.7|1294.5|544
1697214900000|2023-10-13 16:35:00|1296.4|1295.2|1295.8|1294.6|1296.4|1295.2|1295.2|1294|533
1697215200000|2023-10-13 16:40:00|1295.9|1294.7|1295.7|1294.5|1296.2|1295|1295.3|1294.1|400
1697215500000|2023-10-13 16:45:00|1295.4|1294.2|1296.2|1295|1296.7|1295.5|1295.4|1294.2|371
1697215800000|2023-10-13 16:50:00|1296.4|1295.2|1297.4|1296.2|1297.4|1296.2|1295.9|1294.7|339
1697216100000|2023-10-13 16:55:00|1297.3|1296.1|1298.2|1297|1298.9|1297.7|1297.2|1296|370
1697216400000|2023-10-13 17:00:00|1298.5|1297.3|1297.7|1296.5|1299.7|1298.5|1297.5|1296.3|558
1697216700000|2023-10-13 17:05:00|1297.6|1296.4|1298.3|1297.1|1298.5|1297.3|1297.2|1296|395
1697217000000|2023-10-13 17:10:00|1298.4|1297.2|1298.6|1297.4|1298.9|1297.7|1298|1296.8|391
1697217300000|2023-10-13 17:15:00|1298.5|1297.3|1298.7|1297.5|1299.3|1298.1|1298.2|1297|214
1697217600000|2023-10-13 17:20:00|1298.6|1297.4|1299.6|1298.4|1299.7|1298.5|1298.6|1297.4|339
1697217900000|2023-10-13 17:25:00|1299.7|1298.5|1298.2|1297|1299.7|1298.5|1298.2|1297|247
1697218200000|2023-10-13 17:30:00|1298|1296.8|1297.4|1296.2|1298.2|1297|1297.4|1296.2|388
1697218500000|2023-10-13 17:35:00|1297.3|1296.1|1296.2|1295|1297.9|1296.7|1296.2|1295|525
1697218800000|2023-10-13 17:40:00|1296.1|1294.9|1296.7|1295.5|1297.5|1296.3|1296.1|1294.9|653
1697219100000|2023-10-13 17:45:00|1296.4|1295.2|1296.2|1295|1296.8|1295.6|1295.9|1294.7|493
1697219400000|2023-10-13 17:50:00|1296.4|1295.2|1296.4|1295.2|1296.7|1295.5|1295.9|1294.7|459
1697219700000|2023-10-13 17:55:00|1296.3|1295.1|1296.9|1295.7|1296.9|1295.7|1296.1|1294.9|389
1697220000000|2023-10-13 18:00:00|1296.8|1295.6|1298.9|1297.7|1298.9|1297.7|1296.8|1295.6|799
1697220300000|2023-10-13 18:05:00|1299.2|1298|1298.4|1297.2|1299.3|1298.1|1298.2|1297|1158
1697220600000|2023-10-13 18:10:00|1298.5|1297.3|1298.4|1297.2|1298.9|1297.7|1297.7|1296.5|2386
1697220900000|2023-10-13 18:15:00|1298.3|1297.1|1299.8|1298.6|1299.8|1298.6|1298.2|1297|2885
1697414400000|2023-10-16 00:00:00|1299.2|1298|1305.2|1304|1306.4|1305.2|1298.4|1297.2|1119
1697414700000|2023-10-16 00:05:00|1305.3|1304.1|1307.1|1305.9|1307.3|1306.1|1305.2|1304|694
1697415000000|2023-10-16 00:10:00|1306.9|1305.7|1306.3|1305.1|1307.3|1306.1|1306.3|1305.1|194
1697415300000|2023-10-16 00:15:00|1306.4|1305.2|1306.7|1305.5|1307.1|1305.9|1306.3|1305.1|80
1697415600000|2023-10-16 00:20:00|1306.8|1305.6|1304.9|1303.7|1306.8|1305.6|1304.8|1303.6|125
1697415900000|2023-10-16 00:25:00|1305.1|1303.9|1304.8|1303.6|1305.2|1304|1304.3|1303.1|112
1697416200000|2023-10-16 00:30:00|1304.6|1303.4|1304.8|1303.6|1305.2|1304|1304.4|1303.2|54
1697416500000|2023-10-16 00:35:00|1304.7|1303.5|1304.3|1303.1|1304.8|1303.6|1304.3|1303.1|20
1697416800000|2023-10-16 00:40:00|1304.2|1303|1304.1|1302.9|1304.4|1303.2|1304.1|1302.9|22
1697417100000|2023-10-16 00:45:00|1303.9|1302.7|1303.6|1302.4|1303.9|1302.7|1303.4|1302.2|56
1697417400000|2023-10-16 00:50:00|1303.7|1302.5|1304.2|1303|1304.2|1303|1303.6|1302.4|12
1697417700000|2023-10-16 00:55:00|1304.1|1302.9|1303.7|1302.5|1304.2|1303|1303.7|1302.5|24
1697418000000|2023-10-16 01:00:00|1303.6|1302.4|1303.6|1302.4|1304.2|1303|1302.2|1301|245
1697418300000|2023-10-16 01:05:00|1303.7|1302.5|1304.7|1303.5|1304.8|1303.6|1303.7|1302.5|90
1697418600000|2023-10-16 01:10:00|1304.8|1303.6|1304.5|1303.3|1304.9|1303.7|1304.2|1303|26
1697418900000|2023-10-16 01:15:00|1304.4|1303.2|1304.8|1303.6|1304.9|1303.7|1303.8|1302.6|68
1697419200000|2023-10-16 01:20:00|1304.9|1303.7|1305.5|1304.3|1305.8|1304.6|1304.6|1303.4|56
1697419500000|2023-10-16 01:25:00|1305.3|1304.1|1304.1|1302.9|1305.3|1304.1|1304.1|1302.9|17
1697419800000|2023-10-16 01:30:00|1304.2|1303|1302.8|1301.6|1304.2|1303|1302.6|1301.4|64
1697420100000|2023-10-16 01:35:00|1302.7|1301.5|1302.6|1301.4|1303|1301.8|1302.3|1301.1|45
1697420400000|2023-10-16 01:40:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.3|1301.1|45
1697420700000|2023-10-16 01:45:00|1302.6|1301.4|1301.3|1300.1|1302.7|1301.5|1301.2|1300|71
1697421000000|2023-10-16 01:50:00|1301.2|1300|1301.6|1300.4|1301.7|1300.5|1300.8|1299.6|87
1697421300000|2023-10-16 01:55:00|1301.7|1300.5|1301.8|1300.6|1302.1|1300.9|1301.6|1300.4|61
1697421600000|2023-10-16 02:00:00|1301.7|1300.5|1301.8|1300.6|1302.2|1301|1301.6|1300.4|16
1697421900000|2023-10-16 02:05:00|1302|1300.8|1302.2|1301|1302.5|1301.3|1302|1300.8|26
1697422200000|2023-10-16 02:10:00|1302.3|1301.1|1302.7|1301.5|1303.1|1301.9|1302.2|1301|27
1697422500000|2023-10-16 02:15:00|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|10
1697422800000|2023-10-16 02:20:00|1302.6|1301.4|1302.3|1301.1|1302.7|1301.5|1302.1|1300.9|56
1697423100000|2023-10-16 02:25:00|1302.2|1301|1302.8|1301.6|1302.8|1301.6|1302.2|1301|30
1697423400000|2023-10-16 02:30:00|1303|1301.8|1302.7|1301.5|1303.6|1302.4|1302.6|1301.4|40
1697423700000|2023-10-16 02:35:00|1302.8|1301.6|1303.2|1302|1303.2|1302|1302.6|1301.4|16
1697424000000|2023-10-16 02:40:00|1303.1|1301.9|1303.2|1302|1303.3|1302.1|1303.1|1301.9|5
1697424300000|2023-10-16 02:45:00|1303.3|1302.1|1303.1|1301.9|1303.3|1302.1|1303|1301.8|13
1697424600000|2023-10-16 02:50:00|1303.3|1302.1|1304.2|1303|1304.3|1303.1|1303.3|1302.1|57
1697424900000|2023-10-16 02:55:00|1304.3|1303.1|1304.5|1303.3|1304.6|1303.4|1304.1|1302.9|103
1697425200000|2023-10-16 03:00:00|1304.6|1303.4|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|51
1697425500000|2023-10-16 03:05:00|1304.6|1303.4|1304.6|1303.4|1305.1|1303.9|1304.2|1303|58
1697425800000|2023-10-16 03:10:00|1304.5|1303.3|1304.8|1303.6|1304.8|1303.6|1304.2|1303|21
1697426100000|2023-10-16 03:15:00|1304.7|1303.5|1304.1|1302.9|1304.8|1303.6|1304|1302.8|7
1697426400000|2023-10-16 03:20:00|1304|1302.8|1304|1302.8|1304.2|1303|1303.8|1302.6|15
1697426700000|2023-10-16 03:25:00|1303.8|1302.6|1304.1|1302.9|1304.1|1302.9|1303.8|1302.6|0
1697427000000|2023-10-16 03:30:00|1304|1302.8|1304.1|1302.9|1304.2|1303|1304|1302.8|18
1697427300000|2023-10-16 03:35:00|1304|1302.8|1303.8|1302.6|1304.1|1302.9|1303.8|1302.6|8
1697427600000|2023-10-16 03:40:00|1303.6|1302.4|1303.3|1302.1|1303.6|1302.4|1303.3|1302.1|9
1697427900000|2023-10-16 03:45:00|1303.5|1302.3|1303.1|1301.9|1303.6|1302.4|1303.1|1301.9|40
1697428200000|2023-10-16 03:50:00|1303|1301.8|1303|1301.8|1303|1301.8|1302.8|1301.6|5
1697428500000|2023-10-16 03:55:00|1303.1|1301.9|1303.5|1302.3|1303.5|1302.3|1303|1301.8|5
1697428800000|2023-10-16 04:00:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|17
1697429100000|2023-10-16 04:05:00|1303.8|1302.6|1303.7|1302.5|1304|1302.8|1303.6|1302.4|4
1697429400000|2023-10-16 04:10:00|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|3
1697429700000|2023-10-16 04:15:00|1303.3|1302.1|1304|1302.8|1304|1302.8|1303.3|1302.1|9
1697430000000|2023-10-16 04:20:00|1303.8|1302.6|1304.1|1302.9|1304.3|1303.1|1303.8|1302.6|5
1697430300000|2023-10-16 04:25:00|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.8|1302.6|3
1697430600000|2023-10-16 04:30:00|1303.8|1302.6|1303.5|1302.3|1304|1302.8|1302.9|1301.7|13
1697430900000|2023-10-16 04:35:00|1303.3|1302.1|1303.5|1302.3|1303.6|1302.4|1303.3|1302.1|4
1697431200000|2023-10-16 04:40:00|1303.3|1302.1|1303.5|1302.3|1303.7|1302.5|1303.3|1302.1|9
1697431500000|2023-10-16 04:45:00|1303.4|1302.2|1303.3|1302.1|1303.6|1302.4|1303.3|1302.1|2
1697431800000|2023-10-16 04:50:00|1303.5|1302.3|1304|1302.8|1304|1302.8|1303.4|1302.2|38
1697432100000|2023-10-16 04:55:00|1303.7|1302.5|1304|1302.8|1304|1302.8|1303.7|1302.5|3
1697432400000|2023-10-16 05:00:00|1303.8|1302.6|1303.7|1302.5|1304|1302.8|1303.7|1302.5|5
1697432700000|2023-10-16 05:05:00|1303.8|1302.6|1304|1302.8|1304.1|1302.9|1303.7|1302.5|5
1697433000000|2023-10-16 05:10:00|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304|1302.8|38
1697433300000|2023-10-16 05:15:00|1304|1302.8|1304.1|1302.9|1304.2|1303|1304|1302.8|14
1697433600000|2023-10-16 05:20:00|1304.2|1303|1304.1|1302.9|1304.4|1303.2|1304.1|1302.9|20
1697433900000|2023-10-16 05:25:00|1304.2|1303|1304.1|1302.9|1304.4|1303.2|1303.9|1302.7|9
1697434200000|2023-10-16 05:30:00|1304.2|1303|1305.1|1303.9|1305.1|1303.9|1304.2|1303|44
1697434500000|2023-10-16 05:35:00|1305.3|1304.1|1305.1|1303.9|1305.3|1304.1|1305.1|1303.9|19
1697434800000|2023-10-16 05:40:00|1305|1303.8|1304.7|1303.5|1305.1|1303.9|1304.5|1303.3|870
1697435100000|2023-10-16 05:45:00|1304.6|1303.4|1304.2|1303|1304.6|1303.4|1304|1302.8|24
1697435400000|2023-10-16 05:50:00|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.7|1302.5|32
1697435700000|2023-10-16 05:55:00|1303.7|1302.5|1303.2|1302|1303.7|1302.5|1303.2|1302|35
1697436000000|2023-10-16 06:00:00|1303.1|1301.9|1304|1302.8|1304|1302.8|1303.1|1301.9|14
1697436300000|2023-10-16 06:05:00|1303.8|1302.6|1304.1|1302.9|1304.4|1303.2|1303.8|1302.6|31
1697436600000|2023-10-16 06:10:00|1304.2|1303|1303.8|1302.6|1305.1|1303.9|1303.8|1302.6|86
1697436900000|2023-10-16 06:15:00|1304|1302.8|1304.4|1303.2|1304.5|1303.3|1304|1302.8|18
1697437200000|2023-10-16 06:20:00|1304.3|1303.1|1304.8|1303.6|1304.9|1303.7|1304.3|1303.1|14
1697437500000|2023-10-16 06:25:00|1304.7|1303.5|1305|1303.8|1305.2|1304|1304.2|1303|132
1697437800000|2023-10-16 06:30:00|1304.9|1303.7|1305.2|1304|1305.7|1304.5|1304.8|1303.6|59
1697438100000|2023-10-16 06:35:00|1305.1|1303.9|1305.4|1304.2|1305.4|1304.2|1305|1303.8|504
1697438400000|2023-10-16 06:40:00|1305.3|1304.1|1305.6|1304.4|1305.9|1304.7|1305.1|1303.9|60
1697438700000|2023-10-16 06:45:00|1305.4|1304.2|1304.9|1303.7|1305.4|1304.2|1304.6|1303.4|165
1697439000000|2023-10-16 06:50:00|1305|1303.8|1304.9|1303.7|1305.1|1303.9|1304.7|1303.5|46
1697439300000|2023-10-16 06:55:00|1304.7|1303.5|1304.6|1303.4|1304.9|1303.7|1304.6|1303.4|25
1697439600000|2023-10-16 07:00:00|1304.3|1303.1|1304|1302.8|1304.5|1303.3|1303.9|1302.7|145
1697439900000|2023-10-16 07:05:00|1304.1|1302.9|1303|1301.8|1304.3|1303.1|1302.8|1301.6|29
1697440200000|2023-10-16 07:10:00|1303.1|1301.9|1302.8|1301.6|1303.3|1302.1|1302.8|1301.6|23
1697440500000|2023-10-16 07:15:00|1302.9|1301.7|1302|1300.8|1303.1|1301.9|1301.9|1300.7|47
1697440800000|2023-10-16 07:20:00|1301.9|1300.7|1302.2|1301|1302.2|1301|1301.6|1300.4|41
1697441100000|2023-10-16 07:25:00|1302.4|1301.2|1301.9|1300.7|1302.6|1301.4|1301.7|1300.5|41
1697441400000|2023-10-16 07:30:00|1301.8|1300.6|1302|1300.8|1302.5|1301.3|1301.8|1300.6|38
1697441700000|2023-10-16 07:35:00|1302.1|1300.9|1301.8|1300.6|1302.2|1301|1301.7|1300.5|31
1697442000000|2023-10-16 07:40:00|1301.9|1300.7|1300.5|1299.3|1301.9|1300.7|1300.4|1299.2|100
1697442300000|2023-10-16 07:45:00|1300.4|1299.2|1300.6|1299.4|1300.8|1299.6|1300.3|1299.1|52
1697442600000|2023-10-16 07:50:00|1300.4|1299.2|1299.5|1298.3|1301|1299.8|1299.4|1298.2|86
1697442900000|2023-10-16 07:55:00|1299.4|1298.2|1300.3|1299.1|1300.3|1299.1|1299.4|1298.2|102
1697443200000|2023-10-16 08:00:00|1300.1|1298.9|1301|1299.8|1301|1299.8|1300|1298.8|71
1697443500000|2023-10-16 08:05:00|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1300.9|1299.7|10
1697443800000|2023-10-16 08:10:00|1300.7|1299.5|1299.8|1298.6|1300.8|1299.6|1299.8|1298.6|20
1697444100000|2023-10-16 08:15:00|1299.7|1298.5|1299|1297.8|1300.1|1298.9|1299|1297.8|45
1697444400000|2023-10-16 08:20:00|1298.9|1297.7|1299.4|1298.2|1299.6|1298.4|1298.9|1297.7|43
1697444700000|2023-10-16 08:25:00|1299.3|1298.1|1299.9|1298.7|1299.9|1298.7|1299.3|1298.1|8
1697445000000|2023-10-16 08:30:00|1299.8|1298.6|1300.8|1299.6|1300.8|1299.6|1299.8|1298.6|34
1697445300000|2023-10-16 08:35:00|1300.7|1299.5|1300.9|1299.7|1301|1299.8|1300.2|1299|17
1697445600000|2023-10-16 08:40:00|1301|1299.8|1300.9|1299.7|1301.4|1300.2|1300.9|1299.7|17
1697445900000|2023-10-16 08:45:00|1301|1299.8|1301.3|1300.1|1301.3|1300.1|1300.8|1299.6|36
1697446200000|2023-10-16 08:50:00|1301.2|1300|1299.7|1298.5|1301.3|1300.1|1299.7|1298.5|23
1697446500000|2023-10-16 08:55:00|1299.6|1298.4|1299.8|1298.6|1299.9|1298.7|1299.5|1298.3|10
1697446800000|2023-10-16 09:00:00|1300|1298.8|1300.3|1299.1|1300.4|1299.2|1300|1298.8|13
1697447100000|2023-10-16 09:05:00|1300.4|1299.2|1300.3|1299.1|1300.8|1299.6|1300.3|1299.1|94
1697447400000|2023-10-16 09:10:00|1300.2|1299|1300.8|1299.6|1301|1299.8|1300.2|1299|22
1697447700000|2023-10-16 09:15:00|1300.7|1299.5|1300.3|1299.1|1301|1299.8|1300.3|1299.1|27
1697448000000|2023-10-16 09:20:00|1300.4|1299.2|1300.7|1299.5|1300.9|1299.7|1300.4|1299.2|27
1697448300000|2023-10-16 09:25:00|1300.8|1299.6|1301.5|1300.3|1301.5|1300.3|1300.8|1299.6|13
1697448600000|2023-10-16 09:30:00|1301.6|1300.4|1301.3|1300.1|1301.7|1300.5|1301.2|1300|21
1697448900000|2023-10-16 09:35:00|1301.2|1300|1301.4|1300.2|1301.7|1300.5|1301.2|1300|18
1697449200000|2023-10-16 09:40:00|1301.3|1300.1|1301.5|1300.3|1301.5|1300.3|1301.2|1300|25
1697449500000|2023-10-16 09:45:00|1301.7|1300.5|1301.9|1300.7|1302|1300.8|1301.3|1300.1|112
1697449800000|2023-10-16 09:50:00|1302|1300.8|1301.7|1300.5|1302|1300.8|1301.7|1300.5|41
1697450100000|2023-10-16 09:55:00|1301.5|1300.3|1301.2|1300|1301.5|1300.3|1301.2|1300|93
1697450400000|2023-10-16 10:00:00|1300.9|1299.7|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|22
1697450700000|2023-10-16 10:05:00|1301.2|1300|1300.9|1299.7|1301.3|1300.1|1300.9|1299.7|16
1697451000000|2023-10-16 10:10:00|1300.7|1299.5|1301.4|1300.2|1301.4|1300.2|1300.7|1299.5|26
1697451300000|2023-10-16 10:15:00|1301.5|1300.3|1301.5|1300.3|1301.9|1300.7|1301.3|1300.1|17
1697451600000|2023-10-16 10:20:00|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1300.7|1299.5|15
1697451900000|2023-10-16 10:25:00|1301.4|1300.2|1301.4|1300.2|1301.9|1300.7|1301.2|1300|21
1697452200000|2023-10-16 10:30:00|1301.3|1300.1|1300.5|1299.3|1301.5|1300.3|1300.5|1299.3|24
1697452500000|2023-10-16 10:35:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1299.8|1298.6|53
1697452800000|2023-10-16 10:40:00|1300.8|1299.6|1300.5|1299.3|1300.8|1299.6|1300|1298.8|41
1697453100000|2023-10-16 10:45:00|1300.6|1299.4|1300.9|1299.7|1301|1299.8|1300.5|1299.3|18
1697453400000|2023-10-16 10:50:00|1301|1299.8|1300.3|1299.1|1301.2|1300|1300.3|1299.1|24
1697453700000|2023-10-16 10:55:00|1300.2|1299|1299.4|1298.2|1300.3|1299.1|1299.3|1298.1|50
1697454000000|2023-10-16 11:00:00|1299.3|1298.1|1299.9|1298.7|1300|1298.8|1299.2|1298|84
1697454300000|2023-10-16 11:05:00|1299.8|1298.6|1300.3|1299.1|1300.4|1299.2|1299.8|1298.6|26
1697454600000|2023-10-16 11:10:00|1300.4|1299.2|1301.7|1300.5|1301.7|1300.5|1300.3|1299.1|62
1697454900000|2023-10-16 11:15:00|1301.8|1300.6|1300.7|1299.5|1301.9|1300.7|1300.5|1299.3|53
1697455200000|2023-10-16 11:20:00|1300.6|1299.4|1300.7|1299.5|1300.8|1299.6|1300.2|1299|54
1697455500000|2023-10-16 11:25:00|1300.6|1299.4|1301.2|1300|1301.2|1300|1300.3|1299.1|45
1697455800000|2023-10-16 11:30:00|1300.9|1299.7|1300.3|1299.1|1301.2|1300|1300.2|1299|69
1697456100000|2023-10-16 11:35:00|1300.5|1299.3|1300.8|1299.6|1300.9|1299.7|1300.4|1299.2|30
1697456400000|2023-10-16 11:40:00|1300.9|1299.7|1301.2|1300|1301.5|1300.3|1300.4|1299.2|109
1697456700000|2023-10-16 11:45:00|1301|1299.8|1301|1299.8|1301.4|1300.2|1300.7|1299.5|39
1697457000000|2023-10-16 11:50:00|1301.2|1300|1301.3|1300.1|1301.4|1300.2|1300.3|1299.1|41
1697457300000|2023-10-16 11:55:00|1301|1299.8|1301.4|1300.2|1301.7|1300.5|1301|1299.8|36
1697457600000|2023-10-16 12:00:00|1301.3|1300.1|1301.7|1300.5|1301.7|1300.5|1301.2|1300|65
1697457900000|2023-10-16 12:05:00|1302.2|1301|1300.4|1299.2|1302.4|1301.2|1300.4|1299.2|76
1697458200000|2023-10-16 12:10:00|1300.5|1299.3|1299.7|1298.5|1300.8|1299.6|1299.5|1298.3|138
1697458500000|2023-10-16 12:15:00|1299.4|1298.2|1298.8|1297.6|1299.5|1298.3|1298.4|1297.2|137
1697458800000|2023-10-16 12:20:00|1299|1297.8|1299|1297.8|1299.5|1298.3|1298.8|1297.6|88
1697459100000|2023-10-16 12:25:00|1298.9|1297.7|1299.3|1298.1|1299.9|1298.7|1298.9|1297.7|64
1697459400000|2023-10-16 12:30:00|1299.5|1298.3|1299.4|1298.2|1300|1298.8|1298.4|1297.2|141
1697459700000|2023-10-16 12:35:00|1299.3|1298.1|1299|1297.8|1299.7|1298.5|1299|1297.8|49
1697460000000|2023-10-16 12:40:00|1299.2|1298|1299.2|1298|1299.3|1298.1|1298.5|1297.3|141
1697463000000|2023-10-16 13:30:00|1298.7|1297.5|1301.8|1300.6|1303.4|1302.2|1298.7|1297.5|2292
1697463300000|2023-10-16 13:35:00|1301.7|1300.5|1301.9|1300.7|1302.4|1301.2|1299.8|1298.6|949
1697463600000|2023-10-16 13:40:00|1302|1300.8|1301.8|1300.6|1302.7|1301.5|1300.9|1299.7|1514
1697463900000|2023-10-16 13:45:00|1301.9|1300.7|1302.5|1301.3|1303.7|1302.5|1301.4|1300.2|778
1697464200000|2023-10-16 13:50:00|1302.4|1301.2|1304.1|1302.9|1304.3|1303.1|1301.3|1300.1|1206
1697464500000|2023-10-16 13:55:00|1304.2|1303|1302.6|1301.4|1304.7|1303.5|1301.7|1300.5|943
1697464800000|2023-10-16 14:00:00|1302.7|1301.5|1301.5|1300.3|1302.8|1301.6|1301.2|1300|504
1697465100000|2023-10-16 14:05:00|1301.4|1300.2|1301.7|1300.5|1302|1300.8|1300.7|1299.5|436
1697465400000|2023-10-16 14:10:00|1301.8|1300.6|1302.9|1301.7|1303.8|1302.6|1301.7|1300.5|657
1697465700000|2023-10-16 14:15:00|1302.8|1301.6|1300.8|1299.6|1303.2|1302|1300.6|1299.4|352
1697466000000|2023-10-16 14:20:00|1300.7|1299.5|1298.4|1297.2|1301.3|1300.1|1298.3|1297.1|522
1697466300000|2023-10-16 14:25:00|1298.5|1297.3|1300.5|1299.3|1300.5|1299.3|1298.5|1297.3|1296
1697466600000|2023-10-16 14:30:00|1300.2|1299|1299.2|1298|1300.7|1299.5|1299.2|1298|682
1697466900000|2023-10-16 14:35:00|1299.3|1298.1|1298.9|1297.7|1299.9|1298.7|1298.7|1297.5|473
1697467200000|2023-10-16 14:40:00|1299.2|1298|1299.9|1298.7|1299.9|1298.7|1298.7|1297.5|427
1697467500000|2023-10-16 14:45:00|1300.2|1299|1300.2|1299|1300.9|1299.7|1300.2|1299|489
1697467800000|2023-10-16 14:50:00|1300.4|1299.2|1300.6|1299.4|1301.4|1300.2|1300|1298.8|790
1697468100000|2023-10-16 14:55:00|1300.7|1299.5|1300.5|1299.3|1301.5|1300.3|1300|1298.8|413
1697468400000|2023-10-16 15:00:00|1300.3|1299.1|1301|1299.8|1301.2|1300|1299.7|1298.5|641
1697468700000|2023-10-16 15:05:00|1300.7|1299.5|1299.7|1298.5|1301|1299.8|1299.5|1298.3|806
1697469000000|2023-10-16 15:10:00|1300|1298.8|1298.2|1297|1300|1298.8|1297.5|1296.3|460
1697469300000|2023-10-16 15:15:00|1298.5|1297.3|1299|1297.8|1299.2|1298|1298.3|1297.1|389
1697469600000|2023-10-16 15:20:00|1299.2|1298|1299.1|1297.9|1300.5|1299.3|1299|1297.8|1033
1697469900000|2023-10-16 15:25:00|1299|1297.8|1300.2|1299|1300.5|1299.3|1298.7|1297.5|431
1697470200000|2023-10-16 15:30:00|1300.1|1298.9|1301.7|1300.5|1302.3|1301.1|1300|1298.8|287
1697470500000|2023-10-16 15:35:00|1301.6|1300.4|1300.6|1299.4|1302.2|1301|1300.6|1299.4|294
1697470800000|2023-10-16 15:40:00|1300.7|1299.5|1299.7|1298.5|1300.7|1299.5|1299.6|1298.4|281
1697471100000|2023-10-16 15:45:00|1299.8|1298.6|1299.5|1298.3|1300|1298.8|1299|1297.8|264
1697471400000|2023-10-16 15:50:00|1299.6|1298.4|1301.1|1299.9|1301.2|1300|1299.5|1298.3|234
1697471700000|2023-10-16 15:55:00|1301|1299.8|1301.7|1300.5|1302|1300.8|1300.7|1299.5|269
1697472000000|2023-10-16 16:00:00|1301.6|1300.4|1303.5|1302.3|1304.6|1303.4|1301.5|1300.3|1065
1697472300000|2023-10-16 16:05:00|1303.4|1302.2|1304|1302.8|1304|1302.8|1303.2|1302|1382
1697472600000|2023-10-16 16:10:00|1303.9|1302.7|1305|1303.8|1305|1303.8|1303.9|1302.7|1730
1697472900000|2023-10-16 16:15:00|1304.9|1303.7|1303.8|1302.6|1305.3|1304.1|1302.8|1301.6|953
1697473200000|2023-10-16 16:20:00|1303.7|1302.5|1304|1302.8|1304.3|1303.1|1303.3|1302.1|1237
1697473500000|2023-10-16 16:25:00|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1302.7|1301.5|817
1697473800000|2023-10-16 16:30:00|1303.3|1302.1|1303.3|1302.1|1304.1|1302.9|1303.2|1302|658
1697474100000|2023-10-16 16:35:00|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1302.5|1301.3|489
1697474400000|2023-10-16 16:40:00|1303.2|1302|1303|1301.8|1303.5|1302.3|1302.8|1301.6|356
1697474700000|2023-10-16 16:45:00|1302.7|1301.5|1302.5|1301.3|1303.2|1302|1302.2|1301|438
1697475000000|2023-10-16 16:50:00|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302|1300.8|175
1697475300000|2023-10-16 16:55:00|1302.5|1301.3|1303|1301.8|1303.5|1302.3|1302.5|1301.3|219
1697475600000|2023-10-16 17:00:00|1303.1|1301.9|1304|1302.8|1304|1302.8|1303|1301.8|228
1697475900000|2023-10-16 17:05:00|1303.7|1302.5|1304.3|1303.1|1304.5|1303.3|1303.5|1302.3|258
1697476200000|2023-10-16 17:10:00|1304.5|1303.3|1303.3|1302.1|1304.5|1303.3|1303.3|1302.1|172
1697476500000|2023-10-16 17:15:00|1303.1|1301.9|1302.7|1301.5|1303.4|1302.2|1302.7|1301.5|293
1697476800000|2023-10-16 17:20:00|1302.6|1301.4|1302.2|1301|1302.8|1301.6|1302|1300.8|833
1697477100000|2023-10-16 17:25:00|1302.1|1300.9|1302.2|1301|1302.5|1301.3|1301.7|1300.5|282
1697477400000|2023-10-16 17:30:00|1302.4|1301.2|1302|1300.8|1302.6|1301.4|1301.6|1300.4|377
1697477700000|2023-10-16 17:35:00|1302.1|1300.9|1302.6|1301.4|1302.9|1301.7|1302.1|1300.9|275
1697478000000|2023-10-16 17:40:00|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.5|1301.3|333
1697478300000|2023-10-16 17:45:00|1302.9|1301.7|1303.7|1302.5|1304|1302.8|1302.8|1301.6|268
1697478600000|2023-10-16 17:50:00|1303.8|1302.6|1304.2|1303|1304.2|1303|1303.5|1302.3|392
1697478900000|2023-10-16 17:55:00|1304.3|1303.1|1305.4|1304.2|1305.4|1304.2|1304.2|1303|1052
1697479200000|2023-10-16 18:00:00|1305.2|1304|1305.1|1303.9|1305.6|1304.4|1304.4|1303.2|567
1697479500000|2023-10-16 18:05:00|1305.2|1304|1305.1|1303.9|1305.2|1304|1304.7|1303.5|525
1697479800000|2023-10-16 18:10:00|1305.2|1304|1304.3|1303.1|1305.7|1304.5|1304|1302.8|1610
1697480100000|2023-10-16 18:15:00|1304.2|1303|1305.1|1303.9|1305.2|1304|1303.7|1302.5|1186
1697500800000|2023-10-17 00:00:00|1305.5|1304.3|1305.1|1303.9|1306|1304.8|1304.5|1303.3|420
1697501100000|2023-10-17 00:05:00|1305|1303.8|1304.8|1303.6|1305.1|1303.9|1304.8|1303.6|336
1697501400000|2023-10-17 00:10:00|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|30
1697501700000|2023-10-17 00:15:00|1304.9|1303.7|1305.3|1304.1|1305.6|1304.4|1304.8|1303.6|52
1697502000000|2023-10-17 00:20:00|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.4|1304.2|46
1697502300000|2023-10-17 00:25:00|1305.5|1304.3|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|78
1697502600000|2023-10-17 00:30:00|1305.5|1304.3|1306|1304.8|1306|1304.8|1305.4|1304.2|92
1697502900000|2023-10-17 00:35:00|1306.3|1305.1|1306.5|1305.3|1307|1305.8|1306.2|1305|116
1697503200000|2023-10-17 00:40:00|1306.4|1305.2|1307.3|1306.1|1307.3|1306.1|1306.4|1305.2|92
1697503500000|2023-10-17 00:45:00|1307.4|1306.2|1307.5|1306.3|1307.8|1306.6|1307.4|1306.2|78
1697503800000|2023-10-17 00:50:00|1307.3|1306.1|1307.7|1306.5|1307.8|1306.6|1307.3|1306.1|74
1697504100000|2023-10-17 00:55:00|1307.6|1306.4|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|41
1697504400000|2023-10-17 01:00:00|1307.4|1306.2|1306.6|1305.4|1307.4|1306.2|1306.3|1305.1|136
1697504700000|2023-10-17 01:05:00|1306.5|1305.3|1306.4|1305.2|1306.8|1305.6|1306.3|1305.1|59
1697505000000|2023-10-17 01:10:00|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1305.7|1304.5|77
1697505300000|2023-10-17 01:15:00|1306.5|1305.3|1306.2|1305|1306.8|1305.6|1306.2|1305|8
1697505600000|2023-10-17 01:20:00|1306.1|1304.9|1305.4|1304.2|1306.3|1305.1|1305.3|1304.1|57
1697505900000|2023-10-17 01:25:00|1305.3|1304.1|1305.4|1304.2|1305.5|1304.3|1305|1303.8|128
1697506200000|2023-10-17 01:30:00|1305.3|1304.1|1305.1|1303.9|1305.5|1304.3|1304.8|1303.6|79
1697506500000|2023-10-17 01:35:00|1305.2|1304|1305.2|1304|1305.3|1304.1|1305|1303.8|13
1697506800000|2023-10-17 01:40:00|1305.3|1304.1|1305.9|1304.7|1306|1304.8|1305|1303.8|36
1697507100000|2023-10-17 01:45:00|1305.8|1304.6|1306|1304.8|1306.2|1305|1305.5|1304.3|23
1697507400000|2023-10-17 01:50:00|1306.1|1304.9|1306.3|1305.1|1306.5|1305.3|1306.1|1304.9|25
1697507700000|2023-10-17 01:55:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306|1304.8|25
1697508000000|2023-10-17 02:00:00|1306.3|1305.1|1305.9|1304.7|1306.4|1305.2|1305.8|1304.6|35
1697508300000|2023-10-17 02:05:00|1305.8|1304.6|1305.4|1304.2|1306.3|1305.1|1305.3|1304.1|67
1697508600000|2023-10-17 02:10:00|1305.5|1304.3|1306|1304.8|1306|1304.8|1305.4|1304.2|74
1697508900000|2023-10-17 02:15:00|1305.9|1304.7|1305|1303.8|1306|1304.8|1305|1303.8|120
1697509200000|2023-10-17 02:20:00|||||||||2
1697509500000|2023-10-17 02:25:00|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.2|1304|55
1697509800000|2023-10-17 02:30:00|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.3|1304.1|38
1697510100000|2023-10-17 02:35:00|1305.9|1304.7|1306.2|1305|1306.3|1305.1|1305.9|1304.7|24
1697510400000|2023-10-17 02:40:00|1306.1|1304.9|1305.8|1304.6|1306.2|1305|1305.7|1304.5|14
1697510700000|2023-10-17 02:45:00|1305.7|1304.5|1305|1303.8|1305.7|1304.5|1305|1303.8|27
1697511000000|2023-10-17 02:50:00|1305.2|1304|1305|1303.8|1305.3|1304.1|1305|1303.8|6
1697511300000|2023-10-17 02:55:00|1304.9|1303.7|1304.8|1303.6|1305|1303.8|1304.8|1303.6|22
1697511600000|2023-10-17 03:00:00|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.8|1303.6|13
1697511900000|2023-10-17 03:05:00|1305.3|1304.1|1305.7|1304.5|1305.7|1304.5|1305|1303.8|24
1697512200000|2023-10-17 03:10:00|1305.5|1304.3|1306|1304.8|1306.2|1305|1305.5|1304.3|90
1697512500000|2023-10-17 03:15:00|1305.9|1304.7|1306.3|1305.1|1306.4|1305.2|1305.9|1304.7|35
1697512800000|2023-10-17 03:20:00|1306.2|1305|1306.2|1305|1306.4|1305.2|1306|1304.8|10
1697513100000|2023-10-17 03:25:00|1306.3|1305.1|1306.7|1305.5|1306.8|1305.6|1306.2|1305|517
1697513400000|2023-10-17 03:30:00|1306.6|1305.4|1306|1304.8|1306.7|1305.5|1306|1304.8|40
1697513700000|2023-10-17 03:35:00|1306.1|1304.9|1306|1304.8|1306.3|1305.1|1305.9|1304.7|43
1697514000000|2023-10-17 03:40:00|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|7
1697514300000|2023-10-17 03:45:00|1305.8|1304.6|1305.9|1304.7|1306|1304.8|1305.8|1304.6|2
1697514600000|2023-10-17 03:50:00|1306|1304.8|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|2
1697514900000|2023-10-17 03:55:00|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|2
1697515200000|2023-10-17 04:00:00|1306|1304.8|1305.9|1304.7|1306.2|1305|1305.9|1304.7|6
1697515500000|2023-10-17 04:05:00|||||||||17
1697515800000|2023-10-17 04:10:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|4
1697516100000|2023-10-17 04:15:00|1305.8|1304.6|1306|1304.8|1306|1304.8|1305.8|1304.6|3
1697516400000|2023-10-17 04:20:00|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.8|1304.6|2
1697516700000|2023-10-17 04:25:00|1305.8|1304.6|1306.1|1304.9|1306.1|1304.9|1305.8|1304.6|4
1697517000000|2023-10-17 04:30:00|1306|1304.8|1306.2|1305|1306.2|1305|1305.9|1304.7|12
1697517300000|2023-10-17 04:35:00|1306.1|1304.9|1305.8|1304.6|1306.2|1305|1305.8|1304.6|25
1697517600000|2023-10-17 04:40:00|1305.9|1304.7|1306.1|1304.9|1306.2|1305|1305.8|1304.6|4
1697517900000|2023-10-17 04:45:00|1306.2|1305|1305.9|1304.7|1306.2|1305|1305.9|1304.7|9
1697518200000|2023-10-17 04:50:00|1306.1|1304.9|1305.4|1304.2|1306.2|1305|1305.4|1304.2|22
1697518500000|2023-10-17 04:55:00|1305.5|1304.3|1306.1|1304.9|1306.5|1305.3|1305.4|1304.2|27
1697518800000|2023-10-17 05:00:00|1306.2|1305|1305.7|1304.5|1306.2|1305|1305.7|1304.5|1
1697519100000|2023-10-17 05:05:00|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|6
1697519400000|2023-10-17 05:10:00|1305.9|1304.7|1306.2|1305|1306.2|1305|1305.8|1304.6|13
1697519700000|2023-10-17 05:15:00|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.1|1304.9|2
1697520000000|2023-10-17 05:20:00|1306.1|1304.9|1305.8|1304.6|1306.1|1304.9|1305.8|1304.6|33
1697520300000|2023-10-17 05:25:00|1305.9|1304.7|1305.4|1304.2|1305.9|1304.7|1305.3|1304.1|53
1697520600000|2023-10-17 05:30:00|1305.5|1304.3|1305.8|1304.6|1306.6|1305.4|1305.5|1304.3|105
1697520900000|2023-10-17 05:35:00|1305.9|1304.7|1305.4|1304.2|1305.9|1304.7|1305.3|1304.1|13
1697521200000|2023-10-17 05:40:00|1306.2|1305|1305.7|1304.5|1306.5|1305.3|1305.7|1304.5|288
1697521500000|2023-10-17 05:45:00|1305.8|1304.6|1305.8|1304.6|1306.4|1305.2|1305.7|1304.5|160
1697521800000|2023-10-17 05:50:00|1305.7|1304.5|1306|1304.8|1306.3|1305.1|1305.7|1304.5|27
1697522100000|2023-10-17 05:55:00|1306.1|1304.9|1306.4|1305.2|1306.4|1305.2|1306|1304.8|23
1697522400000|2023-10-17 06:00:00|1306.6|1305.4|1306.2|1305|1306.6|1305.4|1306.2|1305|32
1697522700000|2023-10-17 06:05:00|1306.1|1304.9|1306.4|1305.2|1306.4|1305.2|1305.9|1304.7|46
1697523000000|2023-10-17 06:10:00|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306|1304.8|531
1697523300000|2023-10-17 06:15:00|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306|1304.8|22
1697523600000|2023-10-17 06:20:00|1306.4|1305.2|1306.1|1304.9|1306.4|1305.2|1306.1|1304.9|20
1697523900000|2023-10-17 06:25:00|1306.2|1305|1307.2|1306|1307.8|1306.6|1305.8|1304.6|123
1697524200000|2023-10-17 06:30:00|1307.3|1306.1|1307.1|1305.9|1307.6|1306.4|1307.1|1305.9|22
1697524500000|2023-10-17 06:35:00|1306.7|1305.5|1307.4|1306.2|1307.6|1306.4|1306.7|1305.5|88
1697524800000|2023-10-17 06:40:00|1307.3|1306.1|1307.7|1306.5|1307.8|1306.6|1306.8|1305.6|394
1697525100000|2023-10-17 06:45:00|1307.5|1306.3|1307|1305.8|1307.9|1306.7|1307|1305.8|105
1697525400000|2023-10-17 06:50:00|1306.9|1305.7|1307.3|1306.1|1307.4|1306.2|1306.7|1305.5|125
1697525700000|2023-10-17 06:55:00|1307.2|1306|1307.4|1306.2|1307.8|1306.6|1307.1|1305.9|85
1697526000000|2023-10-17 07:00:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.1|1305.9|17
1697526300000|2023-10-17 07:05:00|1307.7|1306.5|1308.4|1307.2|1308.8|1307.6|1307.7|1306.5|210
1697526600000|2023-10-17 07:10:00|1308.5|1307.3|1307.9|1306.7|1308.6|1307.4|1307.9|1306.7|72
1697526900000|2023-10-17 07:15:00|1307.8|1306.6|1307|1305.8|1307.8|1306.6|1307|1305.8|37
1697527200000|2023-10-17 07:20:00|1307.2|1306|1307.7|1306.5|1307.7|1306.5|1306.9|1305.7|49
1697527500000|2023-10-17 07:25:00|1307.8|1306.6|1307.8|1306.6|1308|1306.8|1307.6|1306.4|31
1697527800000|2023-10-17 07:30:00|1307.7|1306.5|1307.6|1306.4|1307.8|1306.6|1307.5|1306.3|7
1697528100000|2023-10-17 07:35:00|1307.7|1306.5|1308.4|1307.2|1308.4|1307.2|1307.6|1306.4|28
1697528400000|2023-10-17 07:40:00|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|176
1697528700000|2023-10-17 07:45:00|1308|1306.8|1308.1|1306.9|1308.2|1307|1308|1306.8|42
1697529000000|2023-10-17 07:50:00|1308|1306.8|1307.2|1306|1308.5|1307.3|1307.2|1306|251
1697529300000|2023-10-17 07:55:00|1307.3|1306.1|1306.8|1305.6|1307.3|1306.1|1306.4|1305.2|48
1697529600000|2023-10-17 08:00:00|1306.7|1305.5|1307.1|1305.9|1307.2|1306|1306|1304.8|53
1697529900000|2023-10-17 08:05:00|1306.9|1305.7|1307.4|1306.2|1307.7|1306.5|1306.8|1305.6|24
1697530200000|2023-10-17 08:10:00|1307.5|1306.3|1307.4|1306.2|1307.9|1306.7|1307.4|1306.2|45
1697530500000|2023-10-17 08:15:00|1307.3|1306.1|1306.8|1305.6|1307.3|1306.1|1306.8|1305.6|21
1697530800000|2023-10-17 08:20:00|1307.4|1306.2|1307.2|1306|1307.5|1306.3|1306.8|1305.6|68
1697531100000|2023-10-17 08:25:00|1307.1|1305.9|1307.3|1306.1|1307.4|1306.2|1306.9|1305.7|14
1697531400000|2023-10-17 08:30:00|1307.2|1306|1306.7|1305.5|1307.4|1306.2|1306.7|1305.5|33
1697531700000|2023-10-17 08:35:00|1306.6|1305.4|1305.7|1304.5|1306.6|1305.4|1305.4|1304.2|53
1697532000000|2023-10-17 08:40:00|1305.6|1304.4|1305.8|1304.6|1306.2|1305|1305.1|1303.9|123
1697532300000|2023-10-17 08:45:00|1305.9|1304.7|1304.8|1303.6|1306.2|1305|1304.8|1303.6|100
1697532600000|2023-10-17 08:50:00|1304.9|1303.7|1304.9|1303.7|1305.7|1304.5|1304.8|1303.6|74
1697532900000|2023-10-17 08:55:00|1304.8|1303.6|1304.8|1303.6|1305.4|1304.2|1304.8|1303.6|183
1697533200000|2023-10-17 09:00:00|1304.9|1303.7|1306.2|1305|1306.3|1305.1|1304.9|1303.7|85
1697533500000|2023-10-17 09:05:00|1306.3|1305.1|1306.2|1305|1306.5|1305.3|1306|1304.8|28
1697533800000|2023-10-17 09:10:00|1306.1|1304.9|1306.3|1305.1|1306.7|1305.5|1306|1304.8|42
1697534100000|2023-10-17 09:15:00|1306.4|1305.2|1306.8|1305.6|1306.9|1305.7|1306.3|1305.1|22
1697534400000|2023-10-17 09:20:00|1306.9|1305.7|1306.4|1305.2|1307|1305.8|1306.2|1305|23
1697534700000|2023-10-17 09:25:00|1306.2|1305|1306.6|1305.4|1306.7|1305.5|1306.2|1305|10
1697535000000|2023-10-17 09:30:00|1306.7|1305.5|1307.2|1306|1307.2|1306|1306.4|1305.2|34
1697535300000|2023-10-17 09:35:00|1307|1305.8|1307.4|1306.2|1307.4|1306.2|1306.9|1305.7|83
1697535600000|2023-10-17 09:40:00|1307.3|1306.1|1307.4|1306.2|1307.8|1306.6|1307.3|1306.1|32
1697535900000|2023-10-17 09:45:00|1307.6|1306.4|1307.6|1306.4|1307.8|1306.6|1307.4|1306.2|17
1697536200000|2023-10-17 09:50:00|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.3|1306.1|32
1697536500000|2023-10-17 09:55:00|1307.8|1306.6|1308.3|1307.1|1308.6|1307.4|1307.6|1306.4|333
1697536800000|2023-10-17 10:00:00|1308.4|1307.2|1308.6|1307.4|1308.6|1307.4|1308.2|1307|45
1697537100000|2023-10-17 10:05:00|1308.5|1307.3|1308.3|1307.1|1308.8|1307.6|1308.2|1307|42
1697537400000|2023-10-17 10:10:00|1308.6|1307.4|1308.1|1306.9|1308.6|1307.4|1308.1|1306.9|37
1697537700000|2023-10-17 10:15:00|1308.2|1307|1308.1|1306.9|1308.3|1307.1|1307.9|1306.7|42
1697538000000|2023-10-17 10:20:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.4|1306.2|11
1697538300000|2023-10-17 10:25:00|1308|1306.8|1308.2|1307|1308.6|1307.4|1307.9|1306.7|62
1697538600000|2023-10-17 10:30:00|1308.1|1306.9|1307.7|1306.5|1308.2|1307|1307.5|1306.3|20
1697538900000|2023-10-17 10:35:00|1307.8|1306.6|1308.2|1307|1308.2|1307|1307.8|1306.6|4
1697539200000|2023-10-17 10:40:00|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|20
1697539500000|2023-10-17 10:45:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|5
1697539800000|2023-10-17 10:50:00|1308.2|1307|1308.2|1307|1308.4|1307.2|1308.2|1307|7
1697540100000|2023-10-17 10:55:00|1308.1|1306.9|1308.6|1307.4|1308.6|1307.4|1308.1|1306.9|56
1697540400000|2023-10-17 11:00:00|1308.7|1307.5|1308.7|1307.5|1308.8|1307.6|1308.2|1307|43
1697540700000|2023-10-17 11:05:00|1308.6|1307.4|1308.9|1307.7|1309.3|1308.1|1308.6|1307.4|69
1697541000000|2023-10-17 11:10:00|1308.8|1307.6|1309.3|1308.1|1309.4|1308.2|1308.8|1307.6|39
1697541300000|2023-10-17 11:15:00|1309.2|1308|1308.8|1307.6|1309.3|1308.1|1308.6|1307.4|54
1697541600000|2023-10-17 11:20:00|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.3|1307.1|65
1697541900000|2023-10-17 11:25:00|1308.4|1307.2|1308.2|1307|1308.6|1307.4|1307.8|1306.6|97
1697542200000|2023-10-17 11:30:00|1308.1|1306.9|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|43
1697542500000|2023-10-17 11:35:00|1308.2|1307|1308.2|1307|1308.6|1307.4|1308.1|1306.9|91
1697542800000|2023-10-17 11:40:00|1308.1|1306.9|1308.3|1307.1|1308.4|1307.2|1308.1|1306.9|29
1697543100000|2023-10-17 11:45:00|1308.2|1307|1308.5|1307.3|1308.6|1307.4|1308.1|1306.9|35
1697543400000|2023-10-17 11:50:00|1308.6|1307.4|1308.3|1307.1|1309.1|1307.9|1308.3|1307.1|69
1697543700000|2023-10-17 11:55:00|1308.5|1307.3|1308.8|1307.6|1309.1|1307.9|1308.3|1307.1|36
1697544000000|2023-10-17 12:00:00|1309|1307.8|1309.6|1308.4|1309.8|1308.6|1308.8|1307.6|122
1697544300000|2023-10-17 12:05:00|1309.7|1308.5|1310|1308.8|1310.1|1308.9|1309.6|1308.4|99
1697544600000|2023-10-17 12:10:00|1309.8|1308.6|1311.5|1310.3|1311.7|1310.5|1309.8|1308.6|724
1697544900000|2023-10-17 12:15:00|1311.6|1310.4|1312.3|1311.1|1312.3|1311.1|1311.6|1310.4|403
1697545200000|2023-10-17 12:20:00|1312.5|1311.3|1311.4|1310.2|1312.5|1311.3|1310.8|1309.6|145
1697545500000|2023-10-17 12:25:00|1311.3|1310.1|1310.7|1309.5|1311.5|1310.3|1310.3|1309.1|128
1697545800000|2023-10-17 12:30:00|1310.5|1309.3|1310.5|1309.3|1311.2|1310|1310.1|1308.9|208
1697546100000|2023-10-17 12:35:00|1310.6|1309.4|1309.9|1308.7|1310.7|1309.5|1309.8|1308.6|148
1697546400000|2023-10-17 12:40:00|1309.7|1308.5|1311|1309.8|1312|1310.8|1309.7|1308.5|664
1697549400000|2023-10-17 13:30:00|1311.2|1310|1313.1|1311.9|1314.7|1313.5|1311|1309.8|2789
1697549700000|2023-10-17 13:35:00|1312.9|1311.7|1312|1310.8|1313.2|1312|1310.3|1309.1|2084
1697550000000|2023-10-17 13:40:00|1312.1|1310.9|1310.2|1309|1312.6|1311.4|1310.1|1308.9|870
1697550300000|2023-10-17 13:45:00|1310.1|1308.9|1311.8|1310.6|1312.6|1311.4|1310.1|1308.9|3141
1697550600000|2023-10-17 13:50:00|1311.9|1310.7|1312.9|1311.7|1313|1311.8|1310.9|1309.7|1655
1697550900000|2023-10-17 13:55:00|1313.1|1311.9|1313.3|1312.1|1313.6|1312.4|1312.4|1311.2|1421
1697551200000|2023-10-17 14:00:00|1313.1|1311.9|1313.1|1311.9|1313.9|1312.7|1312.3|1311.1|1805
1697551500000|2023-10-17 14:05:00|1313.3|1312.1|1313.9|1312.7|1313.9|1312.7|1312.6|1311.4|686
1697551800000|2023-10-17 14:10:00|1314.1|1312.9|1315.4|1314.2|1315.4|1314.2|1313.7|1312.5|817
1697552100000|2023-10-17 14:15:00|1315.3|1314.1|1313.4|1312.2|1315.4|1314.2|1313.1|1311.9|1050
1697552400000|2023-10-17 14:20:00|1313.1|1311.9|1314.1|1312.9|1314.9|1313.7|1313|1311.8|880
1697552700000|2023-10-17 14:25:00|1314.4|1313.2|1315.5|1314.3|1316.1|1314.9|1314.4|1313.2|925
1697553000000|2023-10-17 14:30:00|1315.6|1314.4|1314.8|1313.6|1316.1|1314.9|1314.4|1313.2|610
1697553300000|2023-10-17 14:35:00|1314.9|1313.7|1313.4|1312.2|1315.1|1313.9|1313.4|1312.2|497
1697553600000|2023-10-17 14:40:00|1313.5|1312.3|1312.6|1311.4|1313.6|1312.4|1312.4|1311.2|633
1697553900000|2023-10-17 14:45:00|1312.8|1311.6|1314.4|1313.2|1314.4|1313.2|1312.6|1311.4|666
1697554200000|2023-10-17 14:50:00|1314.5|1313.3|1313.1|1311.9|1314.6|1313.4|1313.1|1311.9|547
1697554500000|2023-10-17 14:55:00|1313.4|1312.2|1312.9|1311.7|1313.4|1312.2|1312.6|1311.4|319
1697554800000|2023-10-17 15:00:00|1313|1311.8|1313.9|1312.7|1313.9|1312.7|1312.6|1311.4|428
1697555100000|2023-10-17 15:05:00|1314|1312.8|1315.1|1313.9|1315.6|1314.4|1313.9|1312.7|639
1697555400000|2023-10-17 15:10:00|1315.2|1314|1316.5|1315.3|1316.7|1315.5|1315.1|1313.9|536
1697555700000|2023-10-17 15:15:00|1316.4|1315.2|1314.8|1313.6|1316.8|1315.6|1314.7|1313.5|511
1697556000000|2023-10-17 15:20:00|1314.6|1313.4|1314.4|1313.2|1315.1|1313.9|1314.1|1312.9|614
1697556300000|2023-10-17 15:25:00|1314.5|1313.3|1314.4|1313.2|1314.9|1313.7|1314.3|1313.1|659
1697556600000|2023-10-17 15:30:00|1314.3|1313.1|1316.1|1314.9|1316.1|1314.9|1314.1|1312.9|266
1697556900000|2023-10-17 15:35:00|1316.4|1315.2|1316.2|1315|1316.9|1315.7|1316.1|1314.9|492
1697557200000|2023-10-17 15:40:00|1316.3|1315.1|1315.1|1313.9|1316.5|1315.3|1314.9|1313.7|441
1697557500000|2023-10-17 15:45:00|1315.3|1314.1|1316.1|1314.9|1316.4|1315.2|1315.2|1314|1279
1697557800000|2023-10-17 15:50:00|1316.2|1315|1316.1|1314.9|1316.8|1315.6|1315.9|1314.7|442
1697558100000|2023-10-17 15:55:00|1315.9|1314.7|1315.6|1314.4|1316.1|1314.9|1314.9|1313.7|402
1697558400000|2023-10-17 16:00:00|1315.5|1314.3|1315.9|1314.7|1316.1|1314.9|1315.4|1314.2|338
1697558700000|2023-10-17 16:05:00|1315.8|1314.6|1317.4|1316.2|1318.9|1317.7|1315.8|1314.6|1181
1697559000000|2023-10-17 16:10:00|1317.5|1316.3|1319.4|1318.2|1319.9|1318.7|1316.9|1315.7|1273
1697559300000|2023-10-17 16:15:00|1319.3|1318.1|1319.6|1318.4|1319.9|1318.7|1318.9|1317.7|486
1697559600000|2023-10-17 16:20:00|1319.5|1318.3|1320.7|1319.5|1320.7|1319.5|1319.4|1318.2|646
1697559900000|2023-10-17 16:25:00|1320.6|1319.4|1320.7|1319.5|1320.9|1319.7|1320.4|1319.2|447
1697560200000|2023-10-17 16:30:00|1320.5|1319.3|1320.2|1319|1321.4|1320.2|1319.9|1318.7|729
1697560500000|2023-10-17 16:35:00|1320.1|1318.9|1319.1|1317.9|1320.1|1318.9|1318.9|1317.7|634
1697560800000|2023-10-17 16:40:00|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.4|1317.2|549
1697561100000|2023-10-17 16:45:00|1318.8|1317.6|1316.9|1315.7|1318.9|1317.7|1316.9|1315.7|755
1697561400000|2023-10-17 16:50:00|1317.2|1316|1318.4|1317.2|1318.4|1317.2|1317|1315.8|549
1697561700000|2023-10-17 16:55:00|1318.3|1317.1|1318.3|1317.1|1318.7|1317.5|1317.9|1316.7|589
1697562000000|2023-10-17 17:00:00|1318.4|1317.2|1317|1315.8|1318.7|1317.5|1316.9|1315.7|596
1697562300000|2023-10-17 17:05:00|1317.2|1316|1316.7|1315.5|1317.5|1316.3|1316.5|1315.3|477
1697562600000|2023-10-17 17:10:00|1316.8|1315.6|1316.9|1315.7|1317.1|1315.9|1316.2|1315|474
1697562900000|2023-10-17 17:15:00|1317.1|1315.9|1316.9|1315.7|1317.6|1316.4|1316.9|1315.7|262
1697563200000|2023-10-17 17:20:00|1316.8|1315.6|1316.8|1315.6|1317.1|1315.9|1316.6|1315.4|237
1697563500000|2023-10-17 17:25:00|1316.7|1315.5|1317.3|1316.1|1317.4|1316.2|1316.6|1315.4|244
1697563800000|2023-10-17 17:30:00|1317.4|1316.2|1316.1|1314.9|1317.4|1316.2|1315.9|1314.7|309
1697564100000|2023-10-17 17:35:00|1316|1314.8|1316.5|1315.3|1316.6|1315.4|1315.5|1314.3|904
1697564400000|2023-10-17 17:40:00|1316.4|1315.2|1316.2|1315|1317|1315.8|1316.2|1315|675
1697564700000|2023-10-17 17:45:00|1316.3|1315.1|1315.9|1314.7|1316.4|1315.2|1315.9|1314.7|372
1697565000000|2023-10-17 17:50:00|1316|1314.8|1315.1|1313.9|1316.2|1315|1315.1|1313.9|978
1697565300000|2023-10-17 17:55:00|1315.3|1314.1|1315.1|1313.9|1315.4|1314.2|1314.9|1313.7|556
1697565600000|2023-10-17 18:00:00|1314.9|1313.7|1314.1|1312.9|1315.1|1313.9|1314.1|1312.9|569
1697565900000|2023-10-17 18:05:00|1314.3|1313.1|1314.6|1313.4|1314.9|1313.7|1314.3|1313.1|644
1697566200000|2023-10-17 18:10:00|1314.8|1313.6|1315.7|1314.5|1315.9|1314.7|1314.4|1313.2|2205
1697566500000|2023-10-17 18:15:00|1315.9|1314.7|1316.2|1315|1316.4|1315.2|1315.1|1313.9|1360
1697587200000|2023-10-18 00:00:00|1316.9|1315.7|1319.2|1318|1319.7|1318.5|1316.6|1315.4|519
1697587500000|2023-10-18 00:05:00|1319.4|1318.2|1320.3|1319.1|1320.3|1319.1|1318.9|1317.7|265
1697587800000|2023-10-18 00:10:00|1320.5|1319.3|1320.4|1319.2|1320.8|1319.6|1320.2|1319|215
1697588100000|2023-10-18 00:15:00|1320.6|1319.4|1320.2|1319|1320.9|1319.7|1320.2|1319|74
1697588400000|2023-10-18 00:20:00|1320.1|1318.9|1320.1|1318.9|1320.6|1319.4|1320|1318.8|48
1697588700000|2023-10-18 00:25:00|1320.2|1319|1322.3|1321.1|1322.7|1321.5|1320.2|1319|131
1697589000000|2023-10-18 00:30:00|1322.4|1321.2|1323.9|1322.7|1324.1|1322.9|1322.4|1321.2|288
1697589300000|2023-10-18 00:35:00|1323.7|1322.5|1323.4|1322.2|1324.1|1322.9|1323.3|1322.1|89
1697589600000|2023-10-18 00:40:00|1323.6|1322.4|1323.9|1322.7|1323.9|1322.7|1323.3|1322.1|52
1697589900000|2023-10-18 00:45:00|1323.7|1322.5|1324.2|1323|1324.9|1323.7|1323.7|1322.5|261
1697590200000|2023-10-18 00:50:00|1323.9|1322.7|1324.2|1323|1324.4|1323.2|1323.9|1322.7|47
1697590500000|2023-10-18 00:55:00|1324|1322.8|1324.1|1322.9|1324.4|1323.2|1323.8|1322.6|96
1697590800000|2023-10-18 01:00:00|1324|1322.8|1323.9|1322.7|1324.2|1323|1322.4|1321.2|219
1697591100000|2023-10-18 01:05:00|1323.8|1322.6|1324.2|1323|1324.4|1323.2|1323.4|1322.2|218
1697591400000|2023-10-18 01:10:00|1324.3|1323.1|1325.3|1324.1|1325.4|1324.2|1324.3|1323.1|332
1697591700000|2023-10-18 01:15:00|1325.4|1324.2|1325.7|1324.5|1326.2|1325|1324.9|1323.7|290
1697592000000|2023-10-18 01:20:00|1325.8|1324.6|1326.6|1325.4|1326.6|1325.4|1325.7|1324.5|102
1697592300000|2023-10-18 01:25:00|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.2|1325|87
1697592600000|2023-10-18 01:30:00|1326.6|1325.4|1324.8|1323.6|1326.6|1325.4|1324.8|1323.6|963
1697592900000|2023-10-18 01:35:00|1324.9|1323.7|1325.6|1324.4|1325.7|1324.5|1324.9|1323.7|127
1697593200000|2023-10-18 01:40:00|1325.7|1324.5|1324.9|1323.7|1325.7|1324.5|1324.8|1323.6|95
1697593500000|2023-10-18 01:45:00|1325.1|1323.9|1325.7|1324.5|1325.7|1324.5|1324.8|1323.6|91
1697593800000|2023-10-18 01:50:00|1325.6|1324.4|1326.2|1325|1326.2|1325|1325.3|1324.1|226
1697594100000|2023-10-18 01:55:00|1326.1|1324.9|1326.4|1325.2|1326.7|1325.5|1326.1|1324.9|50
1697594400000|2023-10-18 02:00:00|1326.6|1325.4|1326.9|1325.7|1327.7|1326.5|1326.4|1325.2|507
1697594700000|2023-10-18 02:05:00|1326.8|1325.6|1326.4|1325.2|1326.8|1325.6|1326.4|1325.2|101
1697595000000|2023-10-18 02:10:00|1326.3|1325.1|1326.5|1325.3|1326.7|1325.5|1326.2|1325|45
1697595300000|2023-10-18 02:15:00|1326.6|1325.4|1326|1324.8|1326.6|1325.4|1326|1324.8|97
1697595600000|2023-10-18 02:20:00|1326.1|1324.9|1326.2|1325|1326.3|1325.1|1325.7|1324.5|32
1697595900000|2023-10-18 02:25:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.2|1325|27
1697596200000|2023-10-18 02:30:00|1326.7|1325.5|1325.6|1324.4|1326.7|1325.5|1325|1323.8|207
1697596500000|2023-10-18 02:35:00|1325.5|1324.3|1326.8|1325.6|1327|1325.8|1325.5|1324.3|70
1697596800000|2023-10-18 02:40:00|1327|1325.8|1327|1325.8|1327.5|1326.3|1326.8|1325.6|50
1697597100000|2023-10-18 02:45:00|1327.1|1325.9|1326.6|1325.4|1327.2|1326|1326.5|1325.3|46
1697597400000|2023-10-18 02:50:00|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|26
1697597700000|2023-10-18 02:55:00|1326.2|1325|1326|1324.8|1326.5|1325.3|1326|1324.8|34
1697598000000|2023-10-18 03:00:00|1326.2|1325|1327.1|1325.9|1327.2|1326|1326|1324.8|66
1697598300000|2023-10-18 03:05:00|1327|1325.8|1326.7|1325.5|1327.3|1326.1|1326.7|1325.5|28
1697598600000|2023-10-18 03:10:00|1327|1325.8|1326.2|1325|1327.2|1326|1326.2|1325|69
1697598900000|2023-10-18 03:15:00|1326.3|1325.1|1325.8|1324.6|1326.7|1325.5|1325.7|1324.5|62
1697599200000|2023-10-18 03:20:00|1326|1324.8|1326.2|1325|1326.4|1325.2|1325.7|1324.5|40
1697599500000|2023-10-18 03:25:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326|1324.8|53
1697599800000|2023-10-18 03:30:00|1326.5|1325.3|1327.1|1325.9|1327.1|1325.9|1326.5|1325.3|31
1697600100000|2023-10-18 03:35:00|1327|1325.8|1327|1325.8|1327.2|1326|1327|1325.8|10
1697600400000|2023-10-18 03:40:00|||||||||8
1697600700000|2023-10-18 03:45:00|1326.8|1325.6|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|7
1697601000000|2023-10-18 03:50:00|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.7|1325.5|7
1697601300000|2023-10-18 03:55:00|1326.7|1325.5|1326.8|1325.6|1327|1325.8|1326.7|1325.5|7
1697601600000|2023-10-18 04:00:00|1326.7|1325.5|1326.7|1325.5|1327|1325.8|1326.7|1325.5|4
1697601900000|2023-10-18 04:05:00|1326.8|1325.6|1326.8|1325.6|1327|1325.8|1326.8|1325.6|2
1697602200000|2023-10-18 04:10:00|1327|1325.8|1327.5|1326.3|1327.5|1326.3|1326.8|1325.6|31
1697602500000|2023-10-18 04:15:00|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1327|1325.8|62
1697602800000|2023-10-18 04:20:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|8
1697603100000|2023-10-18 04:25:00|||||||||5
1697603400000|2023-10-18 04:30:00|1327.5|1326.3|1327.7|1326.5|1328|1326.8|1327.3|1326.1|28
1697603700000|2023-10-18 04:35:00|1327.6|1326.4|1327.2|1326|1327.6|1326.4|1327.2|1326|20
1697604000000|2023-10-18 04:40:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|7
1697604300000|2023-10-18 04:45:00|1327.4|1326.2|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|13
1697604600000|2023-10-18 04:50:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|9
1697604900000|2023-10-18 04:55:00|1326.7|1325.5|1327.1|1325.9|1327.5|1326.3|1326.7|1325.5|335
1697605200000|2023-10-18 05:00:00|1327|1325.8|1327.2|1326|1327.2|1326|1326.7|1325.5|47
1697605500000|2023-10-18 05:05:00|1327.1|1325.9|1327.2|1326|1327.3|1326.1|1327.1|1325.9|12
1697605800000|2023-10-18 05:10:00|1327.3|1326.1|1327.2|1326|1327.5|1326.3|1327.2|1326|41
1697606100000|2023-10-18 05:15:00|1327.4|1326.2|1327.9|1326.7|1327.9|1326.7|1327.3|1326.1|116
1697606400000|2023-10-18 05:20:00|1328|1326.8|1327|1325.8|1328|1326.8|1326.7|1325.5|254
1697606700000|2023-10-18 05:25:00|1326.8|1325.6|1326.8|1325.6|1327|1325.8|1326.7|1325.5|57
1697607000000|2023-10-18 05:30:00|1326.7|1325.5|1327|1325.8|1327.2|1326|1326.5|1325.3|90
1697607300000|2023-10-18 05:35:00|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.5|1325.3|304
1697607600000|2023-10-18 05:40:00|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.1|1324.9|226
1697607900000|2023-10-18 05:45:00|1326.5|1325.3|1327.7|1326.5|1328|1326.8|1326|1324.8|318
1697608200000|2023-10-18 05:50:00|1327.6|1326.4|1327.1|1325.9|1327.7|1326.5|1327.1|1325.9|92
1697608500000|2023-10-18 05:55:00|1326.8|1325.6|1327.2|1326|1327.4|1326.2|1326.8|1325.6|50
1697608800000|2023-10-18 06:00:00|1327.4|1326.2|1326.2|1325|1327.5|1326.3|1326.1|1324.9|59
1697609100000|2023-10-18 06:05:00|1326.3|1325.1|1326|1324.8|1326.5|1325.3|1326|1324.8|74
1697609400000|2023-10-18 06:10:00|1325.9|1324.7|1324.9|1323.7|1325.9|1324.7|1324.7|1323.5|92
1697609700000|2023-10-18 06:15:00|1325|1323.8|1323.7|1322.5|1325|1323.8|1323.7|1322.5|139
1697610000000|2023-10-18 06:20:00|1323.9|1322.7|1324.9|1323.7|1325|1323.8|1323.9|1322.7|181
1697610300000|2023-10-18 06:25:00|1325|1323.8|1324.6|1323.4|1325.1|1323.9|1324.2|1323|187
1697610600000|2023-10-18 06:30:00|1324.5|1323.3|1324.5|1323.3|1325|1323.8|1324.4|1323.2|152
1697610900000|2023-10-18 06:35:00|1324.4|1323.2|1323.9|1322.7|1324.7|1323.5|1323.7|1322.5|97
1697611200000|2023-10-18 06:40:00|1323.7|1322.5|1323.5|1322.3|1324.5|1323.3|1323.4|1322.2|295
1697611500000|2023-10-18 06:45:00|1323.6|1322.4|1322.6|1321.4|1323.7|1322.5|1322.5|1321.3|202
1697611800000|2023-10-18 06:50:00|1322.7|1321.5|1321.7|1320.5|1322.7|1321.5|1321.6|1320.4|231
1697612100000|2023-10-18 06:55:00|1321.9|1320.7|1321.2|1320|1322|1320.8|1321|1319.8|277
1697612400000|2023-10-18 07:00:00|1321|1319.8|1322.4|1321.2|1322.5|1321.3|1321|1319.8|190
1697612700000|2023-10-18 07:05:00|1322.5|1321.3|1321.7|1320.5|1322.5|1321.3|1321.4|1320.2|76
1697613000000|2023-10-18 07:10:00|1321.6|1320.4|1321.9|1320.7|1322.2|1321|1321.5|1320.3|69
1697613300000|2023-10-18 07:15:00|1321.8|1320.6|1322.6|1321.4|1322.7|1321.5|1321.8|1320.6|31
1697613600000|2023-10-18 07:20:00|1322.7|1321.5|1322|1320.8|1322.7|1321.5|1321.9|1320.7|98
1697613900000|2023-10-18 07:25:00|1321.9|1320.7|1322.8|1321.6|1322.8|1321.6|1321.8|1320.6|193
1697614200000|2023-10-18 07:30:00|1322.7|1321.5|1323|1321.8|1323.2|1322|1322.7|1321.5|48
1697614500000|2023-10-18 07:35:00|1323.1|1321.9|1322.7|1321.5|1323.1|1321.9|1322.2|1321|72
1697614800000|2023-10-18 07:40:00|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.5|1321.3|26
1697615100000|2023-10-18 07:45:00|1322.6|1321.4|1322.5|1321.3|1322.7|1321.5|1322.4|1321.2|16
1697615400000|2023-10-18 07:50:00|1322.6|1321.4|1321.8|1320.6|1322.9|1321.7|1321.6|1320.4|107
1697615700000|2023-10-18 07:55:00|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.7|1320.5|56
1697616000000|2023-10-18 08:00:00|1322|1320.8|1322|1320.8|1322.1|1320.9|1321.9|1320.7|63
1697616300000|2023-10-18 08:05:00|1322.1|1320.9|1322.2|1321|1322.4|1321.2|1322.1|1320.9|186
1697616600000|2023-10-18 08:10:00|1322.4|1321.2|1322|1320.8|1322.4|1321.2|1321.6|1320.4|36
1697616900000|2023-10-18 08:15:00|1322.1|1320.9|1322.4|1321.2|1322.5|1321.3|1322|1320.8|47
1697617200000|2023-10-18 08:20:00|1322.2|1321|1323|1321.8|1323.4|1322.2|1322.2|1321|86
1697617500000|2023-10-18 08:25:00|1322.7|1321.5|1322.4|1321.2|1323|1321.8|1322.4|1321.2|20
1697617800000|2023-10-18 08:30:00|1322.5|1321.3|1322.4|1321.2|1322.9|1321.7|1322.4|1321.2|33
1697618100000|2023-10-18 08:35:00|1322.2|1321|1322.2|1321|1322.6|1321.4|1322.2|1321|64
1697618400000|2023-10-18 08:40:00|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.2|1321|30
1697618700000|2023-10-18 08:45:00|1322.6|1321.4|1322.4|1321.2|1323|1321.8|1322.4|1321.2|533
1697619000000|2023-10-18 08:50:00|1322.3|1321.1|1321.9|1320.7|1322.5|1321.3|1321.6|1320.4|470
1697619300000|2023-10-18 08:55:00|1322|1320.8|1322.1|1320.9|1322.2|1321|1321.5|1320.3|26
1697619600000|2023-10-18 09:00:00|1322|1320.8|1322.7|1321.5|1322.7|1321.5|1322|1320.8|40
1697619900000|2023-10-18 09:05:00|1322.9|1321.7|1323.3|1322.1|1323.5|1322.3|1322.7|1321.5|266
1697620200000|2023-10-18 09:10:00|1323.2|1322|1322.6|1321.4|1323.2|1322|1322.5|1321.3|99
1697620500000|2023-10-18 09:15:00|1322.5|1321.3|1322.5|1321.3|1322.7|1321.5|1322.4|1321.2|63
1697620800000|2023-10-18 09:20:00|1322.6|1321.4|1321.8|1320.6|1322.6|1321.4|1321.6|1320.4|47
1697621100000|2023-10-18 09:25:00|1321.7|1320.5|1321.2|1320|1322|1320.8|1321.2|1320|46
1697621400000|2023-10-18 09:30:00|1321|1319.8|1321.2|1320|1321.5|1320.3|1320.9|1319.7|36
1697621700000|2023-10-18 09:35:00|1321.4|1320.2|1322|1320.8|1322|1320.8|1321.4|1320.2|24
1697622000000|2023-10-18 09:40:00|1322.1|1320.9|1321.6|1320.4|1322.6|1321.4|1321.5|1320.3|138
1697622300000|2023-10-18 09:45:00|1321.7|1320.5|1322.4|1321.2|1322.4|1321.2|1321.6|1320.4|3043
1697622600000|2023-10-18 09:50:00|1322.5|1321.3|1322.2|1321|1322.7|1321.5|1322.1|1320.9|32
1697622900000|2023-10-18 09:55:00|1322.3|1321.1|1322.2|1321|1322.5|1321.3|1322|1320.8|35
1697623200000|2023-10-18 10:00:00|1322|1320.8|1321.8|1320.6|1322.7|1321.5|1321.7|1320.5|110
1697623500000|2023-10-18 10:05:00|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.7|1320.5|32
1697623800000|2023-10-18 10:10:00|1321.8|1320.6|1322.4|1321.2|1322.5|1321.3|1321.7|1320.5|41
1697624100000|2023-10-18 10:15:00|1322.2|1321|1323|1321.8|1323|1321.8|1322|1320.8|42
1697624400000|2023-10-18 10:20:00|1322.9|1321.7|1323.5|1322.3|1323.8|1322.6|1322.8|1321.6|334
1697624700000|2023-10-18 10:25:00|1323.4|1322.2|1323.9|1322.7|1324|1322.8|1323|1321.8|115
1697625000000|2023-10-18 10:30:00|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|40
1697625300000|2023-10-18 10:35:00|1324|1322.8|1323.8|1322.6|1324.2|1323|1323.8|1322.6|15
1697625600000|2023-10-18 10:40:00|1323.7|1322.5|1324.2|1323|1324.3|1323.1|1323.5|1322.3|50
1697625900000|2023-10-18 10:45:00|1324.3|1323.1|1323.5|1322.3|1324.3|1323.1|1323.5|1322.3|81
1697626200000|2023-10-18 10:50:00|1323.7|1322.5|1323.2|1322|1323.9|1322.7|1323.2|1322|72
1697626500000|2023-10-18 10:55:00|1322.9|1321.7|1321.9|1320.7|1322.9|1321.7|1321.8|1320.6|99
1697626800000|2023-10-18 11:00:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.4|1320.2|1209
1697627100000|2023-10-18 11:05:00|1321.9|1320.7|1321.8|1320.6|1322.3|1321.1|1321.8|1320.6|126
1697627400000|2023-10-18 11:10:00|1321.9|1320.7|1322.2|1321|1322.3|1321.1|1321.8|1320.6|269
1697627700000|2023-10-18 11:15:00|1322.4|1321.2|1322.5|1321.3|1323|1321.8|1322.3|1321.1|75
1697628000000|2023-10-18 11:20:00|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322|1320.8|60
1697628300000|2023-10-18 11:25:00|1322.3|1321.1|1323.2|1322|1323.2|1322|1322.2|1321|69
1697628600000|2023-10-18 11:30:00|1323|1321.8|1325.2|1324|1325.2|1324|1323|1321.8|143
1697628900000|2023-10-18 11:35:00|1324.9|1323.7|1325.4|1324.2|1325.7|1324.5|1324.9|1323.7|95
1697629200000|2023-10-18 11:40:00|1325.3|1324.1|1325.5|1324.3|1325.8|1324.6|1325|1323.8|134
1697629500000|2023-10-18 11:45:00|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1325.3|1324.1|260
1697629800000|2023-10-18 11:50:00|1325.4|1324.2|1324.6|1323.4|1325.5|1324.3|1324.4|1323.2|91
1697630100000|2023-10-18 11:55:00|1324.5|1323.3|1325.3|1324.1|1325.5|1324.3|1324.5|1323.3|49
1697630400000|2023-10-18 12:00:00|1325.4|1324.2|1324.9|1323.7|1325.4|1324.2|1324.6|1323.4|87
1697630700000|2023-10-18 12:05:00|1324.8|1323.6|1323.9|1322.7|1325|1323.8|1323.8|1322.6|93
1697631000000|2023-10-18 12:10:00|1323.8|1322.6|1324.9|1323.7|1324.9|1323.7|1323.8|1322.6|69
1697631300000|2023-10-18 12:15:00|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1324.8|1323.6|127
1697631600000|2023-10-18 12:20:00|1325.4|1324.2|1324.4|1323.2|1325.5|1324.3|1324.2|1323|153
1697631900000|2023-10-18 12:25:00|1324.5|1323.3|1324.1|1322.9|1324.8|1323.6|1323.8|1322.6|140
1697632200000|2023-10-18 12:30:00|1324.3|1323.1|1324.4|1323.2|1325.1|1323.9|1323.8|1322.6|242
1697632500000|2023-10-18 12:35:00|1324.3|1323.1|1323.5|1322.3|1324.3|1323.1|1323.5|1322.3|76
1697632800000|2023-10-18 12:40:00|1323.6|1322.4|1324.7|1323.5|1325|1323.8|1323.3|1322.1|148
1697635800000|2023-10-18 13:30:00|1322.4|1321.2|1320.5|1319.3|1323.2|1322|1318.7|1317.5|3221
1697636100000|2023-10-18 13:35:00|1320.3|1319.1|1319.8|1318.6|1321.5|1320.3|1318.5|1317.3|2295
1697636400000|2023-10-18 13:40:00|1319.9|1318.7|1319.3|1318.1|1320.3|1319.1|1317.9|1316.7|980
1697636700000|2023-10-18 13:45:00|1319.5|1318.3|1318|1316.8|1319.5|1318.3|1317.3|1316.1|835
1697637000000|2023-10-18 13:50:00|1318.2|1317|1319.8|1318.6|1319.8|1318.6|1317.8|1316.6|916
1697637300000|2023-10-18 13:55:00|1320|1318.8|1317.9|1316.7|1320.5|1319.3|1317.8|1316.6|804
1697637600000|2023-10-18 14:00:00|1318|1316.8|1317|1315.8|1318.3|1317.1|1316.8|1315.6|866
1697637900000|2023-10-18 14:05:00|1317.2|1316|1317.5|1316.3|1318.3|1317.1|1316.8|1315.6|581
1697638200000|2023-10-18 14:10:00|1317.3|1316.1|1317.4|1316.2|1319|1317.8|1317|1315.8|789
1697638500000|2023-10-18 14:15:00|1317.5|1316.3|1319.7|1318.5|1319.8|1318.6|1317.3|1316.1|603
1697638800000|2023-10-18 14:20:00|1319.8|1318.6|1318.5|1317.3|1319.8|1318.6|1317.8|1316.6|1603
1697639100000|2023-10-18 14:25:00|1318.4|1317.2|1319|1317.8|1319.5|1318.3|1318|1316.8|600
1697639400000|2023-10-18 14:30:00|1319.2|1318|1319.3|1318.1|1321.3|1320.1|1318.4|1317.2|2345
1697639700000|2023-10-18 14:35:00|1319.5|1318.3|1317|1315.8|1319.9|1318.7|1317|1315.8|818
1697640000000|2023-10-18 14:40:00|1316.8|1315.6|1316.6|1315.4|1317|1315.8|1315.6|1314.4|1020
1697640300000|2023-10-18 14:45:00|1316.5|1315.3|1313.1|1311.9|1316.8|1315.6|1312.8|1311.6|1563
1697640600000|2023-10-18 14:50:00|1312.9|1311.7|1312.3|1311.1|1313.1|1311.9|1311.8|1310.6|1454
1697640900000|2023-10-18 14:55:00|1312.4|1311.2|1312.6|1311.4|1313.3|1312.1|1312.1|1310.9|704
1697641200000|2023-10-18 15:00:00|1312.7|1311.5|1314.1|1312.9|1314.4|1313.2|1312.6|1311.4|527
1697641500000|2023-10-18 15:05:00|1314.3|1313.1|1313.4|1312.2|1315.3|1314.1|1313.1|1311.9|526
1697641800000|2023-10-18 15:10:00|1313.3|1312.1|1312.3|1311.1|1313.4|1312.2|1311.6|1310.4|568
1697642100000|2023-10-18 15:15:00|1312.4|1311.2|1311.8|1310.6|1314.3|1313.1|1311.5|1310.3|1725
1697642400000|2023-10-18 15:20:00|1311.9|1310.7|1312.8|1311.6|1313.7|1312.5|1311.8|1310.6|1252
1697642700000|2023-10-18 15:25:00|1312.9|1311.7|1313.9|1312.7|1314|1312.8|1312.3|1311.1|603
1697643000000|2023-10-18 15:30:00|1313.8|1312.6|1314.2|1313|1314.3|1313.1|1312.4|1311.2|508
1697643300000|2023-10-18 15:35:00|1314.3|1313.1|1313.8|1312.6|1315|1313.8|1313.3|1312.1|492
1697643600000|2023-10-18 15:40:00|1313.7|1312.5|1314.6|1313.4|1315.1|1313.9|1312.6|1311.4|2109
1697643900000|2023-10-18 15:45:00|1314.7|1313.5|1312.1|1310.9|1314.8|1313.6|1311.8|1310.6|726
1697644200000|2023-10-18 15:50:00|1312.2|1311|1315.1|1313.9|1315.3|1314.1|1312.2|1311|719
1697644500000|2023-10-18 15:55:00|1315.3|1314.1|1313.6|1312.4|1315.6|1314.4|1313.3|1312.1|521
1697644800000|2023-10-18 16:00:00|1313.4|1312.2|1314.3|1313.1|1314.6|1313.4|1313.4|1312.2|2387
1697645100000|2023-10-18 16:05:00|1314.1|1312.9|1313.8|1312.6|1314.3|1313.1|1313.3|1312.1|322
1697645400000|2023-10-18 16:10:00|1314.1|1312.9|1316.1|1314.9|1316.1|1314.9|1314.1|1312.9|333
1697645700000|2023-10-18 16:15:00|1316.2|1315|1315.6|1314.4|1316.8|1315.6|1315.4|1314.2|354
1697646000000|2023-10-18 16:20:00|1315.7|1314.5|1315.6|1314.4|1316.1|1314.9|1315.1|1313.9|1362
1697646300000|2023-10-18 16:25:00|1315.7|1314.5|1316.2|1315|1316.3|1315.1|1314.8|1313.6|349
1697646600000|2023-10-18 16:30:00|1316.1|1314.9|1316.8|1315.6|1317.1|1315.9|1316.1|1314.9|524
1697646900000|2023-10-18 16:35:00|1316.7|1315.5|1317.1|1315.9|1317.1|1315.9|1316.3|1315.1|350
1697647200000|2023-10-18 16:40:00|1317|1315.8|1317.6|1316.4|1317.9|1316.7|1316.6|1315.4|377
1697647500000|2023-10-18 16:45:00|1317.9|1316.7|1318.4|1317.2|1318.9|1317.7|1317.4|1316.2|791
1697647800000|2023-10-18 16:50:00|1318.2|1317|1319.4|1318.2|1319.9|1318.7|1318.1|1316.9|689
1697648100000|2023-10-18 16:55:00|1319.6|1318.4|1320.9|1319.7|1320.9|1319.7|1319.1|1317.9|641
1697648400000|2023-10-18 17:00:00|1321|1319.8|1322.1|1320.9|1322.1|1320.9|1320|1318.8|844
1697648700000|2023-10-18 17:05:00|1322|1320.8|1322.8|1321.6|1322.9|1321.7|1321.6|1320.4|440
1697649000000|2023-10-18 17:10:00|1322.9|1321.7|1322.9|1321.7|1323.3|1322.1|1322.6|1321.4|448
1697649300000|2023-10-18 17:15:00|1323|1321.8|1323.1|1321.9|1324.1|1322.9|1323|1321.8|506
1697649600000|2023-10-18 17:20:00|1322.9|1321.7|1322.6|1321.4|1322.9|1321.7|1321.9|1320.7|424
1697649900000|2023-10-18 17:25:00|1322.5|1321.3|1323.1|1321.9|1323.3|1322.1|1321.9|1320.7|390
1697650200000|2023-10-18 17:30:00|1323.2|1322|1324.2|1323|1324.4|1323.2|1323.2|1322|530
1697650500000|2023-10-18 17:35:00|1324.3|1323.1|1324.3|1323.1|1324.6|1323.4|1324.1|1322.9|631
1697650800000|2023-10-18 17:40:00|1324.6|1323.4|1324.6|1323.4|1325.1|1323.9|1324.3|1323.1|625
1697651100000|2023-10-18 17:45:00|1324.5|1323.3|1325.6|1324.4|1325.8|1324.6|1324.1|1322.9|372
1697651400000|2023-10-18 17:50:00|1325.7|1324.5|1326.3|1325.1|1326.4|1325.2|1325.1|1323.9|1018
1697651700000|2023-10-18 17:55:00|1326.2|1325|1328.6|1327.4|1328.6|1327.4|1326.1|1324.9|1403
1697652000000|2023-10-18 18:00:00|1328.9|1327.7|1328.9|1327.7|1329.6|1328.4|1328.1|1326.9|1778
1697652300000|2023-10-18 18:05:00|1329.1|1327.9|1328.1|1326.9|1329.9|1328.7|1327.9|1326.7|926
1697652600000|2023-10-18 18:10:00|1328.2|1327|1328.7|1327.5|1329.1|1327.9|1327.4|1326.2|1820
1697652900000|2023-10-18 18:15:00|1328.9|1327.7|1330|1328.8|1330.4|1329.2|1328.9|1327.7|2144
1697673600000|2023-10-19 00:00:00|1327.8|1326.6|1328.8|1327.6|1329.5|1328.3|1327|1325.8|3476
1697673900000|2023-10-19 00:05:00|1328.7|1327.5|1329|1327.8|1331|1329.8|1328.6|1327.4|853
1697674200000|2023-10-19 00:10:00|1328.9|1327.7|1328.8|1327.6|1329.3|1328.1|1328.4|1327.2|207
1697674500000|2023-10-19 00:15:00|1328.6|1327.4|1328.5|1327.3|1329|1327.8|1328.5|1327.3|59
1697674800000|2023-10-19 00:20:00|1328.3|1327.1|1328.9|1327.7|1328.9|1327.7|1328|1326.8|132
1697675100000|2023-10-19 00:25:00|1328.8|1327.6|1328.1|1326.9|1328.9|1327.7|1328.1|1326.9|109
1697675400000|2023-10-19 00:30:00|1328|1326.8|1327.6|1326.4|1328.3|1327.1|1326.8|1325.6|100
1697675700000|2023-10-19 00:35:00|1327.5|1326.3|1327.5|1326.3|1327.9|1326.7|1327.3|1326.1|232
1697676000000|2023-10-19 00:40:00|1327.6|1326.4|1327|1325.8|1327.6|1326.4|1326.8|1325.6|186
1697676300000|2023-10-19 00:45:00|1326.9|1325.7|1326.6|1325.4|1327|1325.8|1326.3|1325.1|129
1697676600000|2023-10-19 00:50:00|1326.8|1325.6|1327|1325.8|1327.7|1326.5|1326.7|1325.5|94
1697676900000|2023-10-19 00:55:00|1326.9|1325.7|1326.9|1325.7|1327.1|1325.9|1326.6|1325.4|68
1697677200000|2023-10-19 01:00:00|1327|1325.8|1326.6|1325.4|1327|1325.8|1325.9|1324.7|257
1697677500000|2023-10-19 01:05:00|1326.7|1325.5|1326.6|1325.4|1327.5|1326.3|1326.5|1325.3|63
1697677800000|2023-10-19 01:10:00|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326|1324.8|96
1697678100000|2023-10-19 01:15:00|1326.6|1325.4|1327.8|1326.6|1327.9|1326.7|1326.6|1325.4|47
1697678400000|2023-10-19 01:20:00|1327.6|1326.4|1327.4|1326.2|1328|1326.8|1327.4|1326.2|38
1697678700000|2023-10-19 01:25:00|1327.3|1326.1|1328|1326.8|1328.2|1327|1327.1|1325.9|95
1697679000000|2023-10-19 01:30:00|1327.9|1326.7|1327.6|1326.4|1327.9|1326.7|1326.9|1325.7|109
1697679300000|2023-10-19 01:35:00|1327.5|1326.3|1326.9|1325.7|1327.5|1326.3|1326.5|1325.3|27
1697679600000|2023-10-19 01:40:00|1326.8|1325.6|1326.6|1325.4|1326.9|1325.7|1326.5|1325.3|32
1697679900000|2023-10-19 01:45:00|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.2|1325|35
1697680200000|2023-10-19 01:50:00|1326.5|1325.3|1326.9|1325.7|1327|1325.8|1326.4|1325.2|14
1697680500000|2023-10-19 01:55:00|1327|1325.8|1326.6|1325.4|1327.2|1326|1326.6|1325.4|13
1697680800000|2023-10-19 02:00:00|1326.5|1325.3|1326.4|1325.2|1326.6|1325.4|1326|1324.8|20
1697681100000|2023-10-19 02:05:00|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|19
1697681400000|2023-10-19 02:10:00|1327|1325.8|1327.1|1325.9|1327.5|1326.3|1326.9|1325.7|23
1697681700000|2023-10-19 02:15:00|1327|1325.8|1326.9|1325.7|1327.2|1326|1326.9|1325.7|17
1697682000000|2023-10-19 02:20:00|1326.8|1325.6|1326.9|1325.7|1327|1325.8|1326.8|1325.6|266
1697682300000|2023-10-19 02:25:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.8|1325.6|315
1697682600000|2023-10-19 02:30:00|1327.1|1325.9|1327.4|1326.2|1327.6|1326.4|1327|1325.8|65
1697682900000|2023-10-19 02:35:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|2
1697683200000|2023-10-19 02:40:00|1328|1326.8|1328.6|1327.4|1329|1327.8|1327.9|1326.7|56
1697683500000|2023-10-19 02:45:00|1328.8|1327.6|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|43
1697683800000|2023-10-19 02:50:00|1328.5|1327.3|1328.6|1327.4|1328.8|1327.6|1328.1|1326.9|71
1697684100000|2023-10-19 02:55:00|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1328.4|1327.2|23
1697684400000|2023-10-19 03:00:00|1328.5|1327.3|1327.9|1326.7|1328.6|1327.4|1327.5|1326.3|36
1697684700000|2023-10-19 03:05:00|1327.8|1326.6|1326.6|1325.4|1327.8|1326.6|1326.6|1325.4|65
1697685000000|2023-10-19 03:10:00|1326.7|1325.5|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|9
1697685300000|2023-10-19 03:15:00|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|13
1697685600000|2023-10-19 03:20:00|1326.8|1325.6|1326.1|1324.9|1326.8|1325.6|1326.1|1324.9|41
1697685900000|2023-10-19 03:25:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|23
1697686200000|2023-10-19 03:30:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|1
1697686500000|2023-10-19 03:35:00|1326.6|1325.4|1327.3|1326.1|1327.3|1326.1|1326.5|1325.3|46
1697686800000|2023-10-19 03:40:00|1327.1|1325.9|1326.5|1325.3|1327.1|1325.9|1326.5|1325.3|11
1697687100000|2023-10-19 03:45:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|1
1697687400000|2023-10-19 03:50:00|1326.5|1325.3|1326.8|1325.6|1327|1325.8|1326.5|1325.3|14
1697687700000|2023-10-19 03:55:00|1326.9|1325.7|1326.6|1325.4|1326.9|1325.7|1326.6|1325.4|11
1697688000000|2023-10-19 04:00:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|9
1697688300000|2023-10-19 04:05:00|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.8|1325.6|16
1697688600000|2023-10-19 04:10:00|1327|1325.8|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|7
1697688900000|2023-10-19 04:15:00|||||||||3
1697689200000|2023-10-19 04:20:00|1327|1325.8|1327|1325.8|1327.1|1325.9|1326.9|1325.7|5
1697689500000|2023-10-19 04:25:00|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327|1325.8|9
1697689800000|2023-10-19 04:30:00|||||||||7
1697690100000|2023-10-19 04:35:00|1327.2|1326|1326.8|1325.6|1327.3|1326.1|1326.7|1325.5|18
1697690400000|2023-10-19 04:40:00|1326.9|1325.7|1327|1325.8|1327.1|1325.9|1326.5|1325.3|80
1697690700000|2023-10-19 04:45:00|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327|1325.8|8
1697691000000|2023-10-19 04:50:00|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|7
1697691300000|2023-10-19 04:55:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|8
1697691600000|2023-10-19 05:00:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|15
1697691900000|2023-10-19 05:05:00|1327|1325.8|1327|1325.8|1327.3|1326.1|1326.9|1325.7|7
1697692200000|2023-10-19 05:10:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|9
1697692500000|2023-10-19 05:15:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|6
1697692800000|2023-10-19 05:20:00|1327.2|1326|1327.2|1326|1327.2|1326|1327|1325.8|8
1697693100000|2023-10-19 05:25:00|1327.3|1326.1|1327.7|1326.5|1327.9|1326.7|1327.2|1326|24
1697693400000|2023-10-19 05:30:00|1327.5|1326.3|1326.9|1325.7|1327.9|1326.7|1326.8|1325.6|543
1697693700000|2023-10-19 05:35:00|1327|1325.8|1327.3|1326.1|1327.3|1326.1|1326.5|1325.3|22
1697694000000|2023-10-19 05:40:00|1327.1|1325.9|1326.8|1325.6|1327.5|1326.3|1326.6|1325.4|36
1697694300000|2023-10-19 05:45:00|1326.9|1325.7|1325.8|1324.6|1327|1325.8|1325.8|1324.6|38
1697694600000|2023-10-19 05:50:00|1325.9|1324.7|1326.5|1325.3|1326.9|1325.7|1325.8|1324.6|69
1697694900000|2023-10-19 05:55:00|1326.6|1325.4|1327.5|1326.3|1327.5|1326.3|1326.1|1324.9|32
1697695200000|2023-10-19 06:00:00|1327.3|1326.1|1327.1|1325.9|1327.6|1326.4|1326.9|1325.7|100
1697695500000|2023-10-19 06:05:00|1327|1325.8|1325.7|1324.5|1327|1325.8|1325.5|1324.3|60
1697695800000|2023-10-19 06:10:00|1325.8|1324.6|1326|1324.8|1326.4|1325.2|1325.7|1324.5|75
1697696100000|2023-10-19 06:15:00|1326.3|1325.1|1326.9|1325.7|1327|1325.8|1326|1324.8|41
1697696400000|2023-10-19 06:20:00|1326.8|1325.6|1326.9|1325.7|1327.4|1326.2|1326.8|1325.6|19
1697696700000|2023-10-19 06:25:00|1327|1325.8|1326.8|1325.6|1327.4|1326.2|1326.8|1325.6|19
1697697000000|2023-10-19 06:30:00|1326.9|1325.7|1326.5|1325.3|1326.9|1325.7|1326.4|1325.2|11
1697697300000|2023-10-19 06:35:00|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1325.9|1324.7|16
1697697600000|2023-10-19 06:40:00|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1325.9|1324.7|41
1697697900000|2023-10-19 06:45:00|1326.2|1325|1325.5|1324.3|1326.2|1325|1325.2|1324|32
1697698200000|2023-10-19 06:50:00|1325.7|1324.5|1325.4|1324.2|1326.3|1325.1|1325.4|1324.2|430
1697698500000|2023-10-19 06:55:00|1325.3|1324.1|1326.7|1325.5|1326.8|1325.6|1325.3|1324.1|71
1697698800000|2023-10-19 07:00:00|1326.6|1325.4|1326.8|1325.6|1327.1|1325.9|1326.4|1325.2|38
1697699100000|2023-10-19 07:05:00|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.2|1325|44
1697699400000|2023-10-19 07:10:00|1326.9|1325.7|1326.8|1325.6|1327.1|1325.9|1326.6|1325.4|42
1697699700000|2023-10-19 07:15:00|1327.2|1326|1328|1326.8|1328|1326.8|1326.9|1325.7|90
1697700000000|2023-10-19 07:20:00|1328.2|1327|1328.5|1327.3|1328.5|1327.3|1328|1326.8|25
1697700300000|2023-10-19 07:25:00|1328.7|1327.5|1328|1326.8|1328.7|1327.5|1327.9|1326.7|54
1697700600000|2023-10-19 07:30:00|1327.9|1326.7|1327.5|1326.3|1328.1|1326.9|1327.5|1326.3|55
1697700900000|2023-10-19 07:35:00|1327.6|1326.4|1327.3|1326.1|1327.8|1326.6|1327.2|1326|47
1697701200000|2023-10-19 07:40:00|1327.4|1326.2|1327|1325.8|1327.5|1326.3|1327|1325.8|15
1697701500000|2023-10-19 07:45:00|1326.9|1325.7|1325.4|1324.2|1326.9|1325.7|1325.3|1324.1|162
1697701800000|2023-10-19 07:50:00|1325.6|1324.4|1325.6|1324.4|1325.8|1324.6|1325.3|1324.1|33
1697702100000|2023-10-19 07:55:00|1325.7|1324.5|1325.6|1324.4|1326.4|1325.2|1325.3|1324.1|27
1697702400000|2023-10-19 08:00:00|1325.4|1324.2|1326.2|1325|1326.2|1325|1325.1|1323.9|37
1697702700000|2023-10-19 08:05:00|1326.3|1325.1|1326.7|1325.5|1326.7|1325.5|1326.1|1324.9|23
1697703000000|2023-10-19 08:10:00|1326.6|1325.4|1328.2|1327|1328.3|1327.1|1326.4|1325.2|105
1697703300000|2023-10-19 08:15:00|1328.1|1326.9|1328.2|1327|1328.3|1327.1|1327.6|1326.4|157
1697703600000|2023-10-19 08:20:00|1328.3|1327.1|1328.4|1327.2|1328.8|1327.6|1327.9|1326.7|1060
1697703900000|2023-10-19 08:25:00|1328.3|1327.1|1328.6|1327.4|1328.7|1327.5|1328.3|1327.1|125
1697704200000|2023-10-19 08:30:00|1328.4|1327.2|1327.1|1325.9|1328.6|1327.4|1327.1|1325.9|97
1697704500000|2023-10-19 08:35:00|1327.2|1326|1326.9|1325.7|1327.6|1326.4|1326.6|1325.4|125
1697704800000|2023-10-19 08:40:00|1327.1|1325.9|1327.6|1326.4|1327.7|1326.5|1326.7|1325.5|48
1697705100000|2023-10-19 08:45:00|1327.7|1326.5|1326.8|1325.6|1327.7|1326.5|1326.8|1325.6|97
1697705400000|2023-10-19 08:50:00|1326.7|1325.5|1327.1|1325.9|1327.1|1325.9|1326.3|1325.1|89
1697705700000|2023-10-19 08:55:00|1326.9|1325.7|1327.2|1326|1327.3|1326.1|1326.6|1325.4|54
1697706000000|2023-10-19 09:00:00|1327.1|1325.9|1328.8|1327.6|1328.8|1327.6|1327.1|1325.9|142
1697706300000|2023-10-19 09:05:00|1328.7|1327.5|1329.3|1328.1|1329.3|1328.1|1328.6|1327.4|55
1697706600000|2023-10-19 09:10:00|1329.2|1328|1326.9|1325.7|1329.3|1328.1|1326.9|1325.7|88
1697706900000|2023-10-19 09:15:00|1327.1|1325.9|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|42
1697707200000|2023-10-19 09:20:00|1326.6|1325.4|1326.8|1325.6|1327.2|1326|1326.3|1325.1|41
1697707500000|2023-10-19 09:25:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.6|1325.4|35
1697707800000|2023-10-19 09:30:00|1326.9|1325.7|1328.2|1327|1328.4|1327.2|1326.9|1325.7|372
1697708100000|2023-10-19 09:35:00|1328.4|1327.2|1328.4|1327.2|1328.6|1327.4|1328.2|1327|1663
1697708400000|2023-10-19 09:40:00|1328.2|1327|1328.7|1327.5|1329.1|1327.9|1328.2|1327|87
1697708700000|2023-10-19 09:45:00|1328.9|1327.7|1328.5|1327.3|1328.9|1327.7|1328.4|1327.2|77
1697709000000|2023-10-19 09:50:00|1328.4|1327.2|1329.7|1328.5|1329.9|1328.7|1328.4|1327.2|122
1697709300000|2023-10-19 09:55:00|1329.6|1328.4|1329.2|1328|1330.1|1328.9|1329.2|1328|235
1697709600000|2023-10-19 10:00:00|1329.1|1327.9|1330|1328.8|1330|1328.8|1329|1327.8|188
1697709900000|2023-10-19 10:05:00|1330.1|1328.9|1329.2|1328|1330.1|1328.9|1329|1327.8|291
1697710200000|2023-10-19 10:10:00|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.6|1327.4|42
1697710500000|2023-10-19 10:15:00|1328.7|1327.5|1329.2|1328|1329.5|1328.3|1328.7|1327.5|95
1697710800000|2023-10-19 10:20:00|1329.1|1327.9|1329.9|1328.7|1329.9|1328.7|1329|1327.8|41
1697711100000|2023-10-19 10:25:00|1329.6|1328.4|1330.9|1329.7|1330.9|1329.7|1329.6|1328.4|131
1697711400000|2023-10-19 10:30:00|1330.6|1329.4|1331|1329.8|1331|1329.8|1330.1|1328.9|410
1697711700000|2023-10-19 10:35:00|1330.9|1329.7|1331.8|1330.6|1331.8|1330.6|1330.5|1329.3|381
1697712000000|2023-10-19 10:40:00|1331.5|1330.3|1331.2|1330|1331.8|1330.6|1330.8|1329.6|409
1697712300000|2023-10-19 10:45:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330|1328.8|159
1697712600000|2023-10-19 10:50:00|1330.8|1329.6|1331|1329.8|1331.2|1330|1330.8|1329.6|83
1697712900000|2023-10-19 10:55:00|1330.9|1329.7|1331.4|1330.2|1331.4|1330.2|1330.9|1329.7|211
1697713200000|2023-10-19 11:00:00|1331.7|1330.5|1332.2|1331|1332.7|1331.5|1331.7|1330.5|198
1697713500000|2023-10-19 11:05:00|1332.4|1331.2|1331.8|1330.6|1332.5|1331.3|1331.7|1330.5|231
1697713800000|2023-10-19 11:10:00|1331.7|1330.5|1330.9|1329.7|1331.7|1330.5|1330.8|1329.6|70
1697714100000|2023-10-19 11:15:00|1330.8|1329.6|1330.8|1329.6|1330.9|1329.7|1330.4|1329.2|191
1697714400000|2023-10-19 11:20:00|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330|1328.8|557
1697714700000|2023-10-19 11:25:00|1330.9|1329.7|1331.1|1329.9|1331.3|1330.1|1330|1328.8|92
1697715000000|2023-10-19 11:30:00|1331.3|1330.1|1331|1329.8|1331.3|1330.1|1330.8|1329.6|139
1697715300000|2023-10-19 11:35:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|383
1697715600000|2023-10-19 11:40:00|1331|1329.8|1331.6|1330.4|1331.8|1330.6|1330.8|1329.6|62
1697715900000|2023-10-19 11:45:00|1331.4|1330.2|1331.1|1329.9|1331.5|1330.3|1330.9|1329.7|67
1697716200000|2023-10-19 11:50:00|1331.3|1330.1|1331.9|1330.7|1332|1330.8|1331.1|1329.9|66
1697716500000|2023-10-19 11:55:00|1332|1330.8|1331.6|1330.4|1332.2|1331|1331.4|1330.2|329
1697716800000|2023-10-19 12:00:00|1331.7|1330.5|1332.1|1330.9|1332.4|1331.2|1331.6|1330.4|346
1697717100000|2023-10-19 12:05:00|1332|1330.8|1331.1|1329.9|1332.1|1330.9|1331.1|1329.9|157
1697717400000|2023-10-19 12:10:00|1331.3|1330.1|1331.1|1329.9|1331.6|1330.4|1331.1|1329.9|179
1697717700000|2023-10-19 12:15:00|1331.2|1330|1330.1|1328.9|1331.4|1330.2|1330.1|1328.9|358
1697718000000|2023-10-19 12:20:00|1330|1328.8|1330|1328.8|1330.5|1329.3|1329.7|1328.5|195
1697718300000|2023-10-19 12:25:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1329.4|1328.2|143
1697718600000|2023-10-19 12:30:00|1330.2|1329|1327.7|1326.5|1330.2|1329|1326.7|1325.5|552
1697718900000|2023-10-19 12:35:00|1327.6|1326.4|1328.7|1327.5|1329|1327.8|1327.6|1326.4|461
1697719200000|2023-10-19 12:40:00|1329|1327.8|1328.5|1327.3|1329|1327.8|1328.4|1327.2|174
1697722200000|2023-10-19 13:30:00|1328|1326.8|1325.5|1324.3|1329.4|1328.2|1324.6|1323.4|3180
1697722500000|2023-10-19 13:35:00|1325.4|1324.2|1328.1|1326.9|1329.3|1328.1|1325.3|1324.1|1940
1697722800000|2023-10-19 13:40:00|1328.2|1327|1330.1|1328.9|1330.3|1329.1|1328.1|1326.9|1634
1697723100000|2023-10-19 13:45:00|1330|1328.8|1328.1|1326.9|1330.2|1329|1327.6|1326.4|2084
1697723400000|2023-10-19 13:50:00|1327.7|1326.5|1324.7|1323.5|1327.7|1326.5|1324.6|1323.4|1747
1697723700000|2023-10-19 13:55:00|1324.9|1323.7|1324.5|1323.3|1325.9|1324.7|1323.6|1322.4|1165
1697724000000|2023-10-19 14:00:00|1324.6|1323.4|1322.4|1321.2|1325.9|1324.7|1322.3|1321.1|1717
1697724300000|2023-10-19 14:05:00|1322.5|1321.3|1322|1320.8|1324.6|1323.4|1322|1320.8|2015
1697724600000|2023-10-19 14:10:00|1322.3|1321.1|1321|1319.8|1322.8|1321.6|1320.8|1319.6|2155
1697724900000|2023-10-19 14:15:00|1320.9|1319.7|1318.5|1317.3|1321.6|1320.4|1318|1316.8|1937
1697725200000|2023-10-19 14:20:00|1318.3|1317.1|1320.4|1319.2|1320.8|1319.6|1317|1315.8|2014
1697725500000|2023-10-19 14:25:00|1320.6|1319.4|1319.3|1318.1|1320.8|1319.6|1319.2|1318|822
1697725800000|2023-10-19 14:30:00|1319.1|1317.9|1320.1|1318.9|1320.1|1318.9|1318|1316.8|1558
1697726100000|2023-10-19 14:35:00|1320.2|1319|1319.9|1318.7|1320.6|1319.4|1319.2|1318|971
1697726400000|2023-10-19 14:40:00|1320|1318.8|1319.7|1318.5|1321.1|1319.9|1318.6|1317.4|721
1697726700000|2023-10-19 14:45:00|1319.6|1318.4|1321.9|1320.7|1322|1320.8|1319.2|1318|962
1697727000000|2023-10-19 14:50:00|1322.1|1320.9|1321.8|1320.6|1323.6|1322.4|1321.3|1320.1|869
1697727300000|2023-10-19 14:55:00|1321.9|1320.7|1322.4|1321.2|1322.8|1321.6|1321.6|1320.4|990
1697727600000|2023-10-19 15:00:00|1322.5|1321.3|1322.2|1321|1323.1|1321.9|1321.6|1320.4|639
1697727900000|2023-10-19 15:05:00|1322.1|1320.9|1323.1|1321.9|1324.1|1322.9|1322.1|1320.9|486
1697728200000|2023-10-19 15:10:00|1323.2|1322|1324.1|1322.9|1324.4|1323.2|1322.6|1321.4|547
1697728500000|2023-10-19 15:15:00|1324.4|1323.2|1326.1|1324.9|1326.6|1325.4|1324.1|1322.9|1187
1697728800000|2023-10-19 15:20:00|1326.2|1325|1324.6|1323.4|1326.4|1325.2|1324.4|1323.2|1074
1697729100000|2023-10-19 15:25:00|1324.4|1323.2|1323.4|1322.2|1325|1323.8|1323.1|1321.9|813
1697729400000|2023-10-19 15:30:00|1323.6|1322.4|1325.1|1323.9|1326.4|1325.2|1323.6|1322.4|945
1697729700000|2023-10-19 15:35:00|1324.9|1323.7|1325.1|1323.9|1326.4|1325.2|1324.4|1323.2|604
1697730000000|2023-10-19 15:40:00|1325|1323.8|1326.1|1324.9|1326.3|1325.1|1324.9|1323.7|596
1697730300000|2023-10-19 15:45:00|1326.2|1325|1324.7|1323.5|1326.5|1325.3|1324.5|1323.3|1109
1697730600000|2023-10-19 15:50:00|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.4|1323.2|683
1697730900000|2023-10-19 15:55:00|1325|1323.8|1325.7|1324.5|1325.7|1324.5|1324.4|1323.2|577
1697731200000|2023-10-19 16:00:00|1325.4|1324.2|1326.2|1325|1327.3|1326.1|1324.9|1323.7|919
1697731500000|2023-10-19 16:05:00|1326.3|1325.1|1325.4|1324.2|1326.4|1325.2|1325.2|1324|617
1697731800000|2023-10-19 16:10:00|1325.7|1324.5|1327.7|1326.5|1327.9|1326.7|1325.4|1324.2|1295
1697732100000|2023-10-19 16:15:00|1327.4|1326.2|1326.8|1325.6|1328|1326.8|1326.4|1325.2|807
1697732400000|2023-10-19 16:20:00|1326.9|1325.7|1327.4|1326.2|1327.9|1326.7|1326.3|1325.1|653
1697732700000|2023-10-19 16:25:00|1327.2|1326|1325.8|1324.6|1327.2|1326|1324.2|1323|892
1697733000000|2023-10-19 16:30:00|1325.9|1324.7|1325.1|1323.9|1326.6|1325.4|1324.9|1323.7|881
1697733300000|2023-10-19 16:35:00|1325.4|1324.2|1323.7|1322.5|1325.4|1324.2|1323.1|1321.9|720
1697733600000|2023-10-19 16:40:00|1323.9|1322.7|1324.9|1323.7|1325.6|1324.4|1323.6|1322.4|1228
1697733900000|2023-10-19 16:45:00|1324.8|1323.6|1326.7|1325.5|1326.9|1325.7|1324.8|1323.6|786
1697734200000|2023-10-19 16:50:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1325.7|1324.5|532
1697734500000|2023-10-19 16:55:00|1327.1|1325.9|1329.3|1328.1|1329.4|1328.2|1327.1|1325.9|789
1697734800000|2023-10-19 17:00:00|1329.2|1328|1330.4|1329.2|1330.5|1329.3|1329.2|1328|725
1697735100000|2023-10-19 17:05:00|1330.5|1329.3|1332.2|1331|1332.4|1331.2|1330.4|1329.2|1405
1697735400000|2023-10-19 17:10:00|1332.1|1330.9|1331.6|1330.4|1332.8|1331.6|1331.5|1330.3|889
1697735700000|2023-10-19 17:15:00|1331.5|1330.3|1330.4|1329.2|1331.6|1330.4|1330.4|1329.2|796
1697736000000|2023-10-19 17:20:00|1330.5|1329.3|1329.9|1328.7|1331.4|1330.2|1329.9|1328.7|509
1697736300000|2023-10-19 17:25:00|1329.8|1328.6|1330.1|1328.9|1330.4|1329.2|1329.4|1328.2|527
1697736600000|2023-10-19 17:30:00|1330.3|1329.1|1330.4|1329.2|1330.9|1329.7|1330.1|1328.9|502
1697736900000|2023-10-19 17:35:00|1330.5|1329.3|1329.4|1328.2|1331.3|1330.1|1329.4|1328.2|481
1697737200000|2023-10-19 17:40:00|1329.3|1328.1|1329.4|1328.2|1329.6|1328.4|1328.6|1327.4|608
1697737500000|2023-10-19 17:45:00|1329.1|1327.9|1330.2|1329|1331.2|1330|1328.8|1327.6|695
1697737800000|2023-10-19 17:50:00|1330.3|1329.1|1329.7|1328.5|1330.9|1329.7|1329.7|1328.5|408
1697738100000|2023-10-19 17:55:00|1329.6|1328.4|1330|1328.8|1330.1|1328.9|1328.6|1327.4|817
1697738400000|2023-10-19 18:00:00|1330.1|1328.9|1330.9|1329.7|1331.4|1330.2|1330|1328.8|594
1697738700000|2023-10-19 18:05:00|1330.6|1329.4|1331.3|1330.1|1332.1|1330.9|1330.6|1329.4|794
1697739000000|2023-10-19 18:10:00|1331.1|1329.9|1331.1|1329.9|1331.9|1330.7|1330.6|1329.4|2060
1697739300000|2023-10-19 18:15:00|1331.3|1330.1|1332.9|1331.7|1333.4|1332.2|1331.1|1329.9|1368
1697760000000|2023-10-20 00:00:00|1331.2|1330|1331.7|1330.5|1332.4|1331.2|1330.8|1329.6|545
1697760300000|2023-10-20 00:05:00|1331.8|1330.6|1332.1|1330.9|1332.5|1331.3|1331.7|1330.5|169
1697760600000|2023-10-20 00:10:00|1332|1330.8|1332.1|1330.9|1332.3|1331.1|1331.7|1330.5|75
1697760900000|2023-10-20 00:15:00|1332|1330.8|1332.8|1331.6|1333.2|1332|1332|1330.8|351
1697761200000|2023-10-20 00:20:00|1333|1331.8|1333|1331.8|1333.2|1332|1332.8|1331.6|79
1697761500000|2023-10-20 00:25:00|1333.1|1331.9|1333.3|1332.1|1333.5|1332.3|1333|1331.8|56
1697761800000|2023-10-20 00:30:00|1333.2|1332|1333.2|1332|1333.3|1332.1|1333.1|1331.9|39
1697762100000|2023-10-20 00:35:00|1332.8|1331.6|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|32
1697762400000|2023-10-20 00:40:00|1333.2|1332|1333.1|1331.9|1333.2|1332|1333|1331.8|129
1697762700000|2023-10-20 00:45:00|1333.2|1332|1333.5|1332.3|1333.5|1332.3|1333.1|1331.9|41
1697763000000|2023-10-20 00:50:00|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1332.5|1331.3|170
1697763300000|2023-10-20 00:55:00|1333.2|1332|1331.9|1330.7|1333.2|1332|1331.4|1330.2|243
1697763600000|2023-10-20 01:00:00|1331.5|1330.3|1333|1331.8|1333|1331.8|1331.4|1330.2|182
1697763900000|2023-10-20 01:05:00|1333.1|1331.9|1333.2|1332|1333.5|1332.3|1332.9|1331.7|221
1697764200000|2023-10-20 01:10:00|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1332.7|1331.5|204
1697764500000|2023-10-20 01:15:00|1332.9|1331.7|1332.2|1331|1333|1331.8|1332.2|1331|94
1697764800000|2023-10-20 01:20:00|1332.1|1330.9|1332.4|1331.2|1332.7|1331.5|1331.5|1330.3|79
1697765100000|2023-10-20 01:25:00|1332.2|1331|1332.1|1330.9|1332.2|1331|1332|1330.8|31
1697765400000|2023-10-20 01:30:00|1332|1330.8|1330.8|1329.6|1332.2|1331|1330.8|1329.6|64
1697765700000|2023-10-20 01:35:00|1330.7|1329.5|1330.7|1329.5|1331|1329.8|1330.5|1329.3|39
1697766000000|2023-10-20 01:40:00|1330.8|1329.6|1331|1329.8|1331.2|1330|1330.7|1329.5|44
1697766300000|2023-10-20 01:45:00|1330.9|1329.7|1331.2|1330|1331.5|1330.3|1330.9|1329.7|25
1697766600000|2023-10-20 01:50:00|1331.1|1329.9|1331.1|1329.9|1331.5|1330.3|1331|1329.8|41
1697766900000|2023-10-20 01:55:00|1331|1329.8|1330.5|1329.3|1331.1|1329.9|1330.5|1329.3|59
1697767200000|2023-10-20 02:00:00|1330.4|1329.2|1330.2|1329|1330.6|1329.4|1329.8|1328.6|50
1697767500000|2023-10-20 02:05:00|1330.6|1329.4|1331.4|1330.2|1331.4|1330.2|1330.6|1329.4|30
1697767800000|2023-10-20 02:10:00|1331.2|1330|1331.1|1329.9|1331.5|1330.3|1331|1329.8|17
1697768100000|2023-10-20 02:15:00|1331|1329.8|1331|1329.8|1331.1|1329.9|1331|1329.8|56
1697768400000|2023-10-20 02:20:00|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|48
1697768700000|2023-10-20 02:25:00|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1331|1329.8|17
1697769000000|2023-10-20 02:30:00|1331.2|1330|1330|1328.8|1331.2|1330|1329.5|1328.3|180
1697769300000|2023-10-20 02:35:00|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.9|1328.7|48
1697769600000|2023-10-20 02:40:00|1329.7|1328.5|1329.7|1328.5|1330|1328.8|1329.6|1328.4|17
1697769900000|2023-10-20 02:45:00|1329.9|1328.7|1330|1328.8|1331|1329.8|1329.7|1328.5|81
1697770200000|2023-10-20 02:50:00|1329.9|1328.7|1330.7|1329.5|1330.7|1329.5|1329.7|1328.5|51
1697770500000|2023-10-20 02:55:00|1330.6|1329.4|1329.9|1328.7|1330.6|1329.4|1329.9|1328.7|14
1697770800000|2023-10-20 03:00:00|1330|1328.8|1329.6|1328.4|1330|1328.8|1329.6|1328.4|29
1697771100000|2023-10-20 03:05:00|1329.7|1328.5|1329.5|1328.3|1330|1328.8|1329.4|1328.2|8
1697771400000|2023-10-20 03:10:00|1329.6|1328.4|1329.5|1328.3|1329.7|1328.5|1329.2|1328|18
1697771700000|2023-10-20 03:15:00|1329.6|1328.4|1328.9|1327.7|1329.6|1328.4|1328.9|1327.7|44
1697772000000|2023-10-20 03:20:00|1329|1327.8|1329.2|1328|1329.2|1328|1328.9|1327.7|44
1697772300000|2023-10-20 03:25:00|1329.5|1328.3|1329.9|1328.7|1330.1|1328.9|1329.5|1328.3|520
1697772600000|2023-10-20 03:30:00|1330|1328.8|1330|1328.8|1330.1|1328.9|1329.9|1328.7|11
1697772900000|2023-10-20 03:35:00|1330.1|1328.9|1329.8|1328.6|1330.1|1328.9|1329.8|1328.6|4
1697773200000|2023-10-20 03:40:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|13
1697773500000|2023-10-20 03:45:00|1329.8|1328.6|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|12
1697773800000|2023-10-20 03:50:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|11
1697774100000|2023-10-20 03:55:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|3
1697774400000|2023-10-20 04:00:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|4
1697774700000|2023-10-20 04:05:00|1329.4|1328.2|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|21
1697775000000|2023-10-20 04:10:00|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|4
1697775300000|2023-10-20 04:15:00|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|15
1697775600000|2023-10-20 04:20:00|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|4
1697775900000|2023-10-20 04:25:00|1329.1|1327.9|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|10
1697776200000|2023-10-20 04:30:00|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.1|1327.9|17
1697776500000|2023-10-20 04:35:00|1329.4|1328.2|1329.6|1328.4|1329.8|1328.6|1329.4|1328.2|22
1697776800000|2023-10-20 04:40:00|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|7
1697777100000|2023-10-20 04:45:00|1329.6|1328.4|1329.1|1327.9|1329.6|1328.4|1328.6|1327.4|32
1697777400000|2023-10-20 04:50:00|1329|1327.8|1329|1327.8|1329.3|1328.1|1328.6|1327.4|41
1697777700000|2023-10-20 04:55:00|1328.9|1327.7|1328.9|1327.7|1329.3|1328.1|1328.8|1327.6|13
1697778000000|2023-10-20 05:00:00|1329|1327.8|1329|1327.8|1329.5|1328.3|1329|1327.8|28
1697778300000|2023-10-20 05:05:00|1328.9|1327.7|1328.9|1327.7|1329.3|1328.1|1328.6|1327.4|33
1697778600000|2023-10-20 05:10:00|1329|1327.8|1329.3|1328.1|1329.5|1328.3|1328.9|1327.7|25
1697778900000|2023-10-20 05:15:00|1329.4|1328.2|1329.3|1328.1|1329.5|1328.3|1329|1327.8|13
1697779200000|2023-10-20 05:20:00|1329.1|1327.9|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|13
1697779500000|2023-10-20 05:25:00|1329|1327.8|1328.9|1327.7|1329.3|1328.1|1328.8|1327.6|17
1697779800000|2023-10-20 05:30:00|1329|1327.8|1328.5|1327.3|1329.4|1328.2|1328.5|1327.3|37
1697780100000|2023-10-20 05:35:00|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.3|1327.1|70
1697780400000|2023-10-20 05:40:00|1328.5|1327.3|1328.4|1327.2|1328.8|1327.6|1328.4|1327.2|36
1697780700000|2023-10-20 05:45:00|1328.5|1327.3|1328.5|1327.3|1328.8|1327.6|1328.3|1327.1|33
1697781000000|2023-10-20 05:50:00|1328.4|1327.2|1328.6|1327.4|1328.9|1327.7|1328.3|1327.1|15
1697781300000|2023-10-20 05:55:00|1328.7|1327.5|1328.9|1327.7|1329.1|1327.9|1328.6|1327.4|19
1697781600000|2023-10-20 06:00:00|1328.8|1327.6|1328.3|1327.1|1329.3|1328.1|1328.3|1327.1|29
1697781900000|2023-10-20 06:05:00|1328|1326.8|1328.8|1327.6|1329|1327.8|1328|1326.8|49
1697782200000|2023-10-20 06:10:00|1328.9|1327.7|1328.6|1327.4|1329.3|1328.1|1328.5|1327.3|29
1697782500000|2023-10-20 06:15:00|1328.8|1327.6|1327.8|1326.6|1328.8|1327.6|1327.8|1326.6|17
1697782800000|2023-10-20 06:20:00|1327.5|1326.3|1326.5|1325.3|1327.5|1326.3|1326.3|1325.1|205
1697783100000|2023-10-20 06:25:00|1326.6|1325.4|1326|1324.8|1327|1325.8|1325.8|1324.6|97
1697783400000|2023-10-20 06:30:00|1325.9|1324.7|1326|1324.8|1326.3|1325.1|1325.8|1324.6|34
1697783700000|2023-10-20 06:35:00|1325.9|1324.7|1326.6|1325.4|1327.4|1326.2|1325.9|1324.7|54
1697784000000|2023-10-20 06:40:00|1326.5|1325.3|1326.3|1325.1|1326.9|1325.7|1326.1|1324.9|32
1697784300000|2023-10-20 06:45:00|1326.1|1324.9|1326.1|1324.9|1326.4|1325.2|1326|1324.8|11
1697784600000|2023-10-20 06:50:00|1326.3|1325.1|1326.1|1324.9|1326.4|1325.2|1325.8|1324.6|49
1697784900000|2023-10-20 06:55:00|1326.3|1325.1|1325.5|1324.3|1326.5|1325.3|1325.5|1324.3|136
1697785200000|2023-10-20 07:00:00|1325.4|1324.2|1324.3|1323.1|1325.4|1324.2|1324.3|1323.1|364
1697785500000|2023-10-20 07:05:00|1324.4|1323.2|1323.4|1322.2|1324.5|1323.3|1323.3|1322.1|58
1697785800000|2023-10-20 07:10:00|1323.3|1322.1|1321.9|1320.7|1323.7|1322.5|1321.8|1320.6|184
1697786100000|2023-10-20 07:15:00|1321.8|1320.6|1322.3|1321.1|1322.3|1321.1|1321.2|1320|144
1697786400000|2023-10-20 07:20:00|1322.4|1321.2|1326|1324.8|1326|1324.8|1322.4|1321.2|313
1697786700000|2023-10-20 07:25:00|1325.9|1324.7|1325.3|1324.1|1326|1324.8|1324.2|1323|44
1697787000000|2023-10-20 07:30:00|1325.2|1324|1325.3|1324.1|1325.9|1324.7|1324.9|1323.7|178
1697787300000|2023-10-20 07:35:00|1325|1323.8|1327|1325.8|1327|1325.8|1324.4|1323.2|145
1697787600000|2023-10-20 07:40:00|1326.9|1325.7|1325.8|1324.6|1327.3|1326.1|1325.3|1324.1|93
1697787900000|2023-10-20 07:45:00|1325.6|1324.4|1325.7|1324.5|1326|1324.8|1325.5|1324.3|84
1697788200000|2023-10-20 07:50:00|1325.8|1324.6|1326.2|1325|1326.3|1325.1|1324.9|1323.7|85
1697788500000|2023-10-20 07:55:00|1326.5|1325.3|1326.7|1325.5|1327.3|1326.1|1326.4|1325.2|51
1697788800000|2023-10-20 08:00:00|1326.8|1325.6|1326.3|1325.1|1327|1325.8|1326.2|1325|37
1697789100000|2023-10-20 08:05:00|1326.4|1325.2|1325.5|1324.3|1326.5|1325.3|1325.4|1324.2|22
1697789400000|2023-10-20 08:10:00|1325.7|1324.5|1327|1325.8|1327|1325.8|1325.7|1324.5|368
1697789700000|2023-10-20 08:15:00|1327.2|1326|1327.7|1326.5|1327.9|1326.7|1326.7|1325.5|168
1697790000000|2023-10-20 08:20:00|1327.5|1326.3|1329|1327.8|1329.5|1328.3|1327.5|1326.3|141
1697790300000|2023-10-20 08:25:00|1329.2|1328|1328.4|1327.2|1329.3|1328.1|1328.4|1327.2|45
1697790600000|2023-10-20 08:30:00|1328.2|1327|1328.5|1327.3|1328.7|1327.5|1327.9|1326.7|45
1697790900000|2023-10-20 08:35:00|1328.4|1327.2|1328|1326.8|1328.5|1327.3|1327.7|1326.5|78
1697791200000|2023-10-20 08:40:00|1328.2|1327|1328.7|1327.5|1328.9|1327.7|1328.2|1327|26
1697791500000|2023-10-20 08:45:00|1328.4|1327.2|1327.5|1326.3|1328.4|1327.2|1327.2|1326|33
1697791800000|2023-10-20 08:50:00|1327.4|1326.2|1326.8|1325.6|1327.8|1326.6|1326.5|1325.3|91
1697792100000|2023-10-20 08:55:00|1327|1325.8|1326.9|1325.7|1327.5|1326.3|1326.9|1325.7|15
1697792400000|2023-10-20 09:00:00|1327|1325.8|1325.9|1324.7|1327|1325.8|1325.4|1324.2|339
1697792700000|2023-10-20 09:05:00|1325.8|1324.6|1327.4|1326.2|1327.4|1326.2|1325.5|1324.3|625
1697793000000|2023-10-20 09:10:00|1327.5|1326.3|1327.5|1326.3|1327.9|1326.7|1327.2|1326|37
1697793300000|2023-10-20 09:15:00|1327.4|1326.2|1327|1325.8|1327.5|1326.3|1326.9|1325.7|19
1697793600000|2023-10-20 09:20:00|1326.9|1325.7|1327.5|1326.3|1327.8|1326.6|1326.9|1325.7|95
1697793900000|2023-10-20 09:25:00|1327.7|1326.5|1327.7|1326.5|1328|1326.8|1327.5|1326.3|33
1697794200000|2023-10-20 09:30:00|1327.5|1326.3|1328.5|1327.3|1328.5|1327.3|1327.5|1326.3|101
1697794500000|2023-10-20 09:35:00|1328.4|1327.2|1327.5|1326.3|1328.7|1327.5|1327.2|1326|35
1697794800000|2023-10-20 09:40:00|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.3|1326.1|44
1697795100000|2023-10-20 09:45:00|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327|1325.8|9
1697795400000|2023-10-20 09:50:00|1327.5|1326.3|1328.5|1327.3|1328.7|1327.5|1327.5|1326.3|74
1697795700000|2023-10-20 09:55:00|1328.3|1327.1|1328.8|1327.6|1328.8|1327.6|1328.2|1327|23
1697796000000|2023-10-20 10:00:00|1328.7|1327.5|1328|1326.8|1329|1327.8|1328|1326.8|105
1697796300000|2023-10-20 10:05:00|1327.9|1326.7|1327|1325.8|1328|1326.8|1326.8|1325.6|65
1697796600000|2023-10-20 10:10:00|1326.9|1325.7|1325.9|1324.7|1327|1325.8|1325.9|1324.7|39
1697796900000|2023-10-20 10:15:00|1326.3|1325.1|1327|1325.8|1327|1325.8|1326.3|1325.1|26
1697797200000|2023-10-20 10:20:00|1326.8|1325.6|1327.7|1326.5|1327.8|1326.6|1326.8|1325.6|43
1697797500000|2023-10-20 10:25:00|1327.5|1326.3|1327.5|1326.3|1327.8|1326.6|1327.4|1326.2|10
1697797800000|2023-10-20 10:30:00|1327.7|1326.5|1328.3|1327.1|1328.5|1327.3|1327.4|1326.2|60
1697798100000|2023-10-20 10:35:00|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.3|1327.1|13
1697798400000|2023-10-20 10:40:00|1328.3|1327.1|1328.3|1327.1|1328.5|1327.3|1328|1326.8|14
1697798700000|2023-10-20 10:45:00|1328|1326.8|1328.7|1327.5|1328.7|1327.5|1328|1326.8|10
1697799000000|2023-10-20 10:50:00|1328.5|1327.3|1328.7|1327.5|1328.9|1327.7|1328.3|1327.1|21
1697799300000|2023-10-20 10:55:00|1328.8|1327.6|1329.2|1328|1329.3|1328.1|1328.7|1327.5|11
1697799600000|2023-10-20 11:00:00|1329.3|1328.1|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|102
1697799900000|2023-10-20 11:05:00|1328.5|1327.3|1328.2|1327|1328.5|1327.3|1327.8|1326.6|37
1697800200000|2023-10-20 11:10:00|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1327.9|1326.7|31
1697800500000|2023-10-20 11:15:00|1328.4|1327.2|1328.2|1327|1328.5|1327.3|1327.8|1326.6|83
1697800800000|2023-10-20 11:20:00|1328|1326.8|1327.3|1326.1|1328|1326.8|1327.2|1326|21
1697801100000|2023-10-20 11:25:00|1327.4|1326.2|1326.3|1325.1|1327.8|1326.6|1326.2|1325|82
1697801400000|2023-10-20 11:30:00|1326.2|1325|1326.3|1325.1|1326.4|1325.2|1325.9|1324.7|20
1697801700000|2023-10-20 11:35:00|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1325.8|1324.6|65
1697802000000|2023-10-20 11:40:00|1326.5|1325.3|1325.8|1324.6|1326.6|1325.4|1325.8|1324.6|42
1697802300000|2023-10-20 11:45:00|1325.9|1324.7|1326.4|1325.2|1326.6|1325.4|1325.9|1324.7|41
1697802600000|2023-10-20 11:50:00|1326.3|1325.1|1325.7|1324.5|1326.4|1325.2|1325.2|1324|29
1697802900000|2023-10-20 11:55:00|1325.6|1324.4|1326.3|1325.1|1326.6|1325.4|1325.6|1324.4|79
1697803200000|2023-10-20 12:00:00|1326.2|1325|1326.7|1325.5|1327.1|1325.9|1326.2|1325|152
1697803500000|2023-10-20 12:05:00|1326.8|1325.6|1326.8|1325.6|1327.4|1326.2|1326.8|1325.6|83
1697803800000|2023-10-20 12:10:00|1326.9|1325.7|1326|1324.8|1327.3|1326.1|1325.9|1324.7|62
1697804100000|2023-10-20 12:15:00|1325.9|1324.7|1325.3|1324.1|1326.3|1325.1|1325.3|1324.1|414
1697804400000|2023-10-20 12:20:00|1325.2|1324|1325.7|1324.5|1326|1324.8|1325.2|1324|93
1697804700000|2023-10-20 12:25:00|1325.5|1324.3|1324.4|1323.2|1325.5|1324.3|1323.7|1322.5|191
1697805000000|2023-10-20 12:30:00|1324.5|1323.3|1323.2|1322|1324.5|1323.3|1323.2|1322|104
1697805300000|2023-10-20 12:35:00|1323.3|1322.1|1324|1322.8|1324.2|1323|1322.7|1321.5|104
1697805600000|2023-10-20 12:40:00|1323.9|1322.7|1326.9|1325.7|1327.2|1326|1323.9|1322.7|290
1697808600000|2023-10-20 13:30:00|1326.2|1325|1324.8|1323.6|1328.1|1326.9|1322.8|1321.6|2343
1697808900000|2023-10-20 13:35:00|1324.7|1323.5|1319.9|1318.7|1325.2|1324|1319.8|1318.6|1805
1697809200000|2023-10-20 13:40:00|1319.7|1318.5|1323.3|1322.1|1324|1322.8|1319.5|1318.3|1874
1697809500000|2023-10-20 13:45:00|1323.2|1322|1325.3|1324.1|1325.3|1324.1|1322.8|1321.6|883
1697809800000|2023-10-20 13:50:00|1325.2|1324|1326.3|1325.1|1326.7|1325.5|1324.8|1323.6|652
1697810100000|2023-10-20 13:55:00|1326.2|1325|1325.1|1323.9|1327|1325.8|1324.5|1323.3|945
1697810400000|2023-10-20 14:00:00|1325|1323.8|1326.9|1325.7|1327.3|1326.1|1324.5|1323.3|1155
1697810700000|2023-10-20 14:05:00|1327|1325.8|1326.2|1325|1327.8|1326.6|1325.2|1324|1023
1697811000000|2023-10-20 14:10:00|1326|1324.8|1325|1323.8|1327|1325.8|1325|1323.8|763
1697811300000|2023-10-20 14:15:00|1324.9|1323.7|1326.1|1324.9|1326.3|1325.1|1323.8|1322.6|869
1697811600000|2023-10-20 14:20:00|1326.3|1325.1|1325.5|1324.3|1326.5|1325.3|1325.3|1324.1|753
1697811900000|2023-10-20 14:25:00|1325.4|1324.2|1324.2|1323|1325.5|1324.3|1323.5|1322.3|747
1697812200000|2023-10-20 14:30:00|1324|1322.8|1326.7|1325.5|1326.8|1325.6|1324|1322.8|1771
1697812500000|2023-10-20 14:35:00|1326.5|1325.3|1326.8|1325.6|1327.8|1326.6|1326.4|1325.2|819
1697812800000|2023-10-20 14:40:00|1327|1325.8|1327|1325.8|1329|1327.8|1327|1325.8|713
1697813100000|2023-10-20 14:45:00|1326.8|1325.6|1327.1|1325.9|1327.5|1326.3|1326|1324.8|532
1697813400000|2023-10-20 14:50:00|1327.3|1326.1|1328.4|1327.2|1328.6|1327.4|1326.8|1325.6|436
1697813700000|2023-10-20 14:55:00|1328.5|1327.3|1327.4|1326.2|1329.3|1328.1|1327.3|1326.1|953
1697814000000|2023-10-20 15:00:00|1327.6|1326.4|1328.3|1327.1|1328.7|1327.5|1327|1325.8|761
1697814300000|2023-10-20 15:05:00|1328.4|1327.2|1327.3|1326.1|1329|1327.8|1326.8|1325.6|791
1697814600000|2023-10-20 15:10:00|1327.4|1326.2|1326.5|1325.3|1327.8|1326.6|1326.3|1325.1|561
1697814900000|2023-10-20 15:15:00|1326.7|1325.5|1327.4|1326.2|1327.5|1326.3|1326.6|1325.4|385
1697815200000|2023-10-20 15:20:00|1327.5|1326.3|1328.5|1327.3|1328.8|1327.6|1327.2|1326|503
1697815500000|2023-10-20 15:25:00|1328.7|1327.5|1329.5|1328.3|1329.5|1328.3|1328|1326.8|571
1697815800000|2023-10-20 15:30:00|1329.3|1328.1|1327.2|1326|1329.5|1328.3|1327|1325.8|1225
1697816100000|2023-10-20 15:35:00|1327.3|1326.1|1326.5|1325.3|1328.7|1327.5|1326.5|1325.3|994
1697816400000|2023-10-20 15:40:00|1326.2|1325|1324.9|1323.7|1326.2|1325|1324.7|1323.5|1061
1697816700000|2023-10-20 15:45:00|1324.7|1323.5|1326|1324.8|1326.4|1325.2|1324.7|1323.5|551
1697817000000|2023-10-20 15:50:00|1326.2|1325|1325.2|1324|1327.3|1326.1|1325.2|1324|904
1697817300000|2023-10-20 15:55:00|1325.5|1324.3|1324.7|1323.5|1325.8|1324.6|1324.4|1323.2|1115
1697817600000|2023-10-20 16:00:00|1324.8|1323.6|1324.4|1323.2|1325.2|1324|1323.7|1322.5|1115
1697817900000|2023-10-20 16:05:00|1324.5|1323.3|1324.1|1322.9|1325.2|1324|1323.9|1322.7|893
1697818200000|2023-10-20 16:10:00|1324.2|1323|1323.1|1321.9|1324.4|1323.2|1322.9|1321.7|1095
1697818500000|2023-10-20 16:15:00|1323.2|1322|1321.4|1320.2|1323.2|1322|1321.3|1320.1|1288
1697818800000|2023-10-20 16:20:00|1321.3|1320.1|1321.2|1320|1321.4|1320.2|1320.4|1319.2|1288
1697819100000|2023-10-20 16:25:00|1321.3|1320.1|1321.7|1320.5|1322.9|1321.7|1320.9|1319.7|785
1697819400000|2023-10-20 16:30:00|1321.8|1320.6|1322.9|1321.7|1323.3|1322.1|1321.2|1320|941
1697819700000|2023-10-20 16:35:00|1323.1|1321.9|1321.7|1320.5|1323.1|1321.9|1320.9|1319.7|844
1697820000000|2023-10-20 16:40:00|1321.8|1320.6|1321.9|1320.7|1322.9|1321.7|1321.2|1320|1077
1697820300000|2023-10-20 16:45:00|1321.8|1320.6|1320.3|1319.1|1321.8|1320.6|1319.7|1318.5|873
1697820600000|2023-10-20 16:50:00|1320.4|1319.2|1319.9|1318.7|1321|1319.8|1319.7|1318.5|880
1697820900000|2023-10-20 16:55:00|1320|1318.8|1321.4|1320.2|1321.7|1320.5|1320|1318.8|845
1697821200000|2023-10-20 17:00:00|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1319.7|1318.5|958
1697821500000|2023-10-20 17:05:00|1321.4|1320.2|1319.5|1318.3|1321.5|1320.3|1319.2|1318|860
1697821800000|2023-10-20 17:10:00|1319.4|1318.2|1320.4|1319.2|1320.4|1319.2|1319.2|1318|859
1697822100000|2023-10-20 17:15:00|1320.3|1319.1|1319.7|1318.5|1320.9|1319.7|1319.7|1318.5|507
1697822400000|2023-10-20 17:20:00|1319.8|1318.6|1321.3|1320.1|1321.4|1320.2|1319.2|1318|420
1697822700000|2023-10-20 17:25:00|1321.2|1320|1321.3|1320.1|1321.4|1320.2|1320.7|1319.5|529
1697823000000|2023-10-20 17:30:00|1321.4|1320.2|1320.4|1319.2|1321.4|1320.2|1319.4|1318.2|542
1697823300000|2023-10-20 17:35:00|1320.5|1319.3|1319.9|1318.7|1320.7|1319.5|1319.7|1318.5|577
1697823600000|2023-10-20 17:40:00|1319.7|1318.5|1320.7|1319.5|1321.2|1320|1319.7|1318.5|703
1697823900000|2023-10-20 17:45:00|1320.5|1319.3|1320.4|1319.2|1320.7|1319.5|1319.9|1318.7|560
1697824200000|2023-10-20 17:50:00|1320.3|1319.1|1320.2|1319|1320.8|1319.6|1319.9|1318.7|939
1697824500000|2023-10-20 17:55:00|1319.9|1318.7|1319.8|1318.6|1320.3|1319.1|1319.7|1318.5|791
1697824800000|2023-10-20 18:00:00|1319.9|1318.7|1320.4|1319.2|1320.9|1319.7|1319.4|1318.2|1157
1697825100000|2023-10-20 18:05:00|1320.2|1319|1321|1319.8|1321.7|1320.5|1319.7|1318.5|938
1697825400000|2023-10-20 18:10:00|1321.2|1320|1319.7|1318.5|1321.7|1320.5|1319.4|1318.2|2487
1697825700000|2023-10-20 18:15:00|1319.4|1318.2|1319.9|1318.7|1320.1|1318.9|1318.7|1317.5|1753
1698019200000|2023-10-23 00:00:00|1319|1317.8|1317.6|1316.4|1321.7|1320.5|1317.2|1316|638
1698019500000|2023-10-23 00:05:00|1317.9|1316.7|1319.5|1318.3|1320.4|1319.2|1317.6|1316.4|212
1698019800000|2023-10-23 00:10:00|1319.6|1318.4|1317.6|1316.4|1319.9|1318.7|1317.2|1316|123
1698020100000|2023-10-23 00:15:00|1317.5|1316.3|1318.9|1317.7|1319.1|1317.9|1317.4|1316.2|220
1698020400000|2023-10-23 00:20:00|1319|1317.8|1318.1|1316.9|1319.2|1318|1317.9|1316.7|123
1698020700000|2023-10-23 00:25:00|1318.2|1317|1318.2|1317|1318.6|1317.4|1317.7|1316.5|76
1698021000000|2023-10-23 00:30:00|1318.4|1317.2|1319.6|1318.4|1319.6|1318.4|1318.2|1317|66
1698021300000|2023-10-23 00:35:00|1319.5|1318.3|1318.2|1317|1319.6|1318.4|1318|1316.8|76
1698021600000|2023-10-23 00:40:00|1318|1316.8|1318.2|1317|1318.7|1317.5|1318|1316.8|71
1698021900000|2023-10-23 00:45:00|1318.1|1316.9|1318.9|1317.7|1319.1|1317.9|1318.1|1316.9|37
1698022200000|2023-10-23 00:50:00|1318.7|1317.5|1318.9|1317.7|1319.2|1318|1318.6|1317.4|29
1698022500000|2023-10-23 00:55:00|1318.7|1317.5|1319.2|1318|1319.6|1318.4|1318.6|1317.4|155
1698022800000|2023-10-23 01:00:00|1319.1|1317.9|1318.4|1317.2|1320.6|1319.4|1317.2|1316|212
1698023100000|2023-10-23 01:05:00|1318.5|1317.3|1317.4|1316.2|1318.5|1317.3|1317|1315.8|50
1698023400000|2023-10-23 01:10:00|1317.5|1316.3|1318.1|1316.9|1318.6|1317.4|1317.1|1315.9|74
1698023700000|2023-10-23 01:15:00|1318|1316.8|1316.1|1314.9|1318.6|1317.4|1316.1|1314.9|103
1698024000000|2023-10-23 01:20:00|1316|1314.8|1316.5|1315.3|1317.4|1316.2|1316|1314.8|68
1698024300000|2023-10-23 01:25:00|1316.6|1315.4|1317|1315.8|1317.5|1316.3|1316.2|1315|69
1698024600000|2023-10-23 01:30:00|1317.1|1315.9|1317.1|1315.9|1317.3|1316.1|1316.6|1315.4|19
1698024900000|2023-10-23 01:35:00|1317|1315.8|1316.5|1315.3|1317|1315.8|1316.2|1315|124
1698025200000|2023-10-23 01:40:00|1316.4|1315.2|1316.4|1315.2|1316.7|1315.5|1316.2|1315|41
1698025500000|2023-10-23 01:45:00|1316.2|1315|1315.7|1314.5|1316.5|1315.3|1315.7|1314.5|61
1698025800000|2023-10-23 01:50:00|1315.9|1314.7|1314.9|1313.7|1315.9|1314.7|1314.7|1313.5|90
1698026100000|2023-10-23 01:55:00|1314.8|1313.6|1314.6|1313.4|1315.5|1314.3|1314.5|1313.3|64
1698026400000|2023-10-23 02:00:00|1314.8|1313.6|1315.6|1314.4|1315.6|1314.4|1314.5|1313.3|103
1698026700000|2023-10-23 02:05:00|1315.8|1314.6|1315|1313.8|1315.8|1314.6|1314.8|1313.6|109
1698027000000|2023-10-23 02:10:00|1314.9|1313.7|1314.4|1313.2|1315|1313.8|1314.4|1313.2|21
1698027300000|2023-10-23 02:15:00|1314.5|1313.3|1313.6|1312.4|1314.5|1313.3|1313.5|1312.3|18
1698027600000|2023-10-23 02:20:00|1313.5|1312.3|1314.4|1313.2|1314.5|1313.3|1313.5|1312.3|37
1698027900000|2023-10-23 02:25:00|1314.5|1313.3|1314.3|1313.1|1314.5|1313.3|1314.3|1313.1|11
1698028200000|2023-10-23 02:30:00|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.1|1312.9|14
1698028500000|2023-10-23 02:35:00|1314.4|1313.2|1314.6|1313.4|1315|1313.8|1314.4|1313.2|26
1698028800000|2023-10-23 02:40:00|1314.5|1313.3|1314.6|1313.4|1315|1313.8|1314.5|1313.3|34
1698029100000|2023-10-23 02:45:00|1314.8|1313.6|1314.6|1313.4|1315|1313.8|1314.4|1313.2|83
1698029400000|2023-10-23 02:50:00|1314.5|1313.3|1314.4|1313.2|1314.8|1313.6|1314.3|1313.1|23
1698029700000|2023-10-23 02:55:00|1314.3|1313.1|1314.4|1313.2|1314.7|1313.5|1314.3|1313.1|19
1698030000000|2023-10-23 03:00:00|1314.5|1313.3|1315|1313.8|1315|1313.8|1314.4|1313.2|16
1698030300000|2023-10-23 03:05:00|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.8|1313.6|57
1698030600000|2023-10-23 03:10:00|1315.5|1314.3|1315.4|1314.2|1315.5|1314.3|1314.9|1313.7|42
1698030900000|2023-10-23 03:15:00|1315.5|1314.3|1314.6|1313.4|1315.5|1314.3|1314.5|1313.3|71
1698031200000|2023-10-23 03:20:00|1314.8|1313.6|1314.8|1313.6|1314.9|1313.7|1314.6|1313.4|13
1698031500000|2023-10-23 03:25:00|1314.9|1313.7|1315.4|1314.2|1315.6|1314.4|1314.8|1313.6|15
1698031800000|2023-10-23 03:30:00|1315.3|1314.1|1315.4|1314.2|1315.5|1314.3|1315.1|1313.9|8
1698032100000|2023-10-23 03:35:00|1315.3|1314.1|1315.5|1314.3|1315.5|1314.3|1315.3|1314.1|5
1698032400000|2023-10-23 03:40:00|1315.4|1314.2|1315.6|1314.4|1315.8|1314.6|1315.4|1314.2|10
1698032700000|2023-10-23 03:45:00|1315.8|1314.6|1315.8|1314.6|1316.1|1314.9|1315.6|1314.4|10
1698033000000|2023-10-23 03:50:00|1315.6|1314.4|1315.5|1314.3|1315.6|1314.4|1315.4|1314.2|7
1698033300000|2023-10-23 03:55:00|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|1315.5|1314.3|4
1698033600000|2023-10-23 04:00:00|1315.8|1314.6|1315.9|1314.7|1316|1314.8|1315.6|1314.4|4
1698033900000|2023-10-23 04:05:00|1315.5|1314.3|1315.3|1314.1|1315.5|1314.3|1315.1|1313.9|34
1698034200000|2023-10-23 04:10:00|1315.4|1314.2|1315.5|1314.3|1315.5|1314.3|1315.1|1313.9|6
1698034500000|2023-10-23 04:15:00|1315.6|1314.4|1315.5|1314.3|1315.6|1314.4|1315.4|1314.2|5
1698034800000|2023-10-23 04:20:00|1315.4|1314.2|1315.4|1314.2|1315.5|1314.3|1315.3|1314.1|7
1698035100000|2023-10-23 04:25:00|1315.5|1314.3|1316.4|1315.2|1316.8|1315.6|1315.5|1314.3|41
1698035400000|2023-10-23 04:30:00|1316.2|1315|1315.6|1314.4|1316.3|1315.1|1315.5|1314.3|28
1698035700000|2023-10-23 04:35:00|1315.5|1314.3|1315.4|1314.2|1315.5|1314.3|1315.2|1314|11
1698036000000|2023-10-23 04:40:00|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315|1313.8|5
1698036300000|2023-10-23 04:45:00|1315.2|1314|1315.4|1314.2|1315.5|1314.3|1315.1|1313.9|6
1698036600000|2023-10-23 04:50:00|1315.5|1314.3|1315.4|1314.2|1315.5|1314.3|1315.3|1314.1|2
1698036900000|2023-10-23 04:55:00|1315.6|1314.4|1315.5|1314.3|1315.6|1314.4|1315.4|1314.2|1
1698037200000|2023-10-23 05:00:00|1315.6|1314.4|1315.5|1314.3|1315.8|1314.6|1315.5|1314.3|3
1698037500000|2023-10-23 05:05:00|1315.6|1314.4|1316.2|1315|1316.2|1315|1315.6|1314.4|20
1698037800000|2023-10-23 05:10:00|1316|1314.8|1315.9|1314.7|1316.2|1315|1315.8|1314.6|21
1698038100000|2023-10-23 05:15:00|1315.7|1314.5|1315.8|1314.6|1316|1314.8|1315.7|1314.5|8
1698038400000|2023-10-23 05:20:00|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|1315.5|1314.3|4
1698038700000|2023-10-23 05:25:00|1315.8|1314.6|1315.7|1314.5|1315.8|1314.6|1315.7|1314.5|12
1698039000000|2023-10-23 05:30:00|1315.8|1314.6|1315.3|1314.1|1316|1314.8|1315.3|1314.1|21
1698039300000|2023-10-23 05:35:00|1315.2|1314|1315.3|1314.1|1315.4|1314.2|1315|1313.8|24
1698039600000|2023-10-23 05:40:00|1315.4|1314.2|1314.8|1313.6|1315.5|1314.3|1314.7|1313.5|37
1698039900000|2023-10-23 05:45:00|1314.7|1313.5|1314.4|1313.2|1314.9|1313.7|1314.2|1313|47
1698040200000|2023-10-23 05:50:00|1314.5|1313.3|1314.2|1313|1314.8|1313.6|1314.2|1313|13
1698040500000|2023-10-23 05:55:00|1314|1312.8|1314.3|1313.1|1314.5|1313.3|1313.9|1312.7|26
1698040800000|2023-10-23 06:00:00|1314.2|1313|1314.3|1313.1|1314.3|1313.1|1313.9|1312.7|18
1698041100000|2023-10-23 06:05:00|1314.5|1313.3|1314.2|1313|1314.7|1313.5|1314.2|1313|15
1698041400000|2023-10-23 06:10:00|1314.3|1313.1|1313.8|1312.6|1314.5|1313.3|1313.4|1312.2|45
1698041700000|2023-10-23 06:15:00|1313.9|1312.7|1313.7|1312.5|1314|1312.8|1313.5|1312.3|15
1698042000000|2023-10-23 06:20:00|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.4|1312.2|19
1698042300000|2023-10-23 06:25:00|1313.5|1312.3|1312.5|1311.3|1313.7|1312.5|1312.5|1311.3|46
1698042600000|2023-10-23 06:30:00|1312.7|1311.5|1312.8|1311.6|1313.1|1311.9|1312.5|1311.3|50
1698042900000|2023-10-23 06:35:00|1312.6|1311.4|1312.5|1311.3|1313|1311.8|1312.5|1311.3|71
1698043200000|2023-10-23 06:40:00|1312.4|1311.2|1313|1311.8|1313.5|1312.3|1312.4|1311.2|58
1698043500000|2023-10-23 06:45:00|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.5|1311.3|12
1698043800000|2023-10-23 06:50:00|1313|1311.8|1313.2|1312|1313.5|1312.3|1312.9|1311.7|21
1698044100000|2023-10-23 06:55:00|1313.3|1312.1|1313.4|1312.2|1313.5|1312.3|1313.2|1312|24
1698044400000|2023-10-23 07:00:00|1313.3|1312.1|1313.4|1312.2|1313.5|1312.3|1312.5|1311.3|237
1698044700000|2023-10-23 07:05:00|1313.5|1312.3|1313|1311.8|1313.5|1312.3|1312.8|1311.6|31
1698045000000|2023-10-23 07:10:00|1312.9|1311.7|1313|1311.8|1313.2|1312|1312.3|1311.1|66
1698045300000|2023-10-23 07:15:00|1312.9|1311.7|1313|1311.8|1313.3|1312.1|1312.5|1311.3|43
1698045600000|2023-10-23 07:20:00|1313.2|1312|1313.2|1312|1313.4|1312.2|1313|1311.8|64
1698045900000|2023-10-23 07:25:00|1313|1311.8|1311.7|1310.5|1313|1311.8|1311.5|1310.3|63
1698046200000|2023-10-23 07:30:00|1311.5|1310.3|1311.8|1310.6|1311.9|1310.7|1311.3|1310.1|24
1698046500000|2023-10-23 07:35:00|1311.7|1310.5|1311.3|1310.1|1312|1310.8|1311.3|1310.1|57
1698046800000|2023-10-23 07:40:00|1311.4|1310.2|1311.2|1310|1311.4|1310.2|1311|1309.8|20
1698047100000|2023-10-23 07:45:00|1311.3|1310.1|1312.4|1311.2|1312.4|1311.2|1311.1|1309.9|63
1698047400000|2023-10-23 07:50:00|1312.6|1311.4|1312.1|1310.9|1312.6|1311.4|1312.1|1310.9|17
1698047700000|2023-10-23 07:55:00|1312.2|1311|1311.4|1310.2|1312.2|1311|1311.2|1310|22
1698048000000|2023-10-23 08:00:00|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.1|1309.9|45
1698048300000|2023-10-23 08:05:00|1311.6|1310.4|1311.9|1310.7|1312.3|1311.1|1311.6|1310.4|123
1698048600000|2023-10-23 08:10:00|1311.8|1310.6|1312.2|1311|1313.3|1312.1|1311.8|1310.6|118
1698048900000|2023-10-23 08:15:00|1312.3|1311.1|1311.8|1310.6|1312.3|1311.1|1311.7|1310.5|10
1698049200000|2023-10-23 08:20:00|1311.7|1310.5|1312.1|1310.9|1312.1|1310.9|1311.7|1310.5|51
1698049500000|2023-10-23 08:25:00|1312.2|1311|1312.4|1311.2|1312.6|1311.4|1311.8|1310.6|24
1698049800000|2023-10-23 08:30:00|1312.3|1311.1|1312.8|1311.6|1312.8|1311.6|1312.3|1311.1|41
1698050100000|2023-10-23 08:35:00|1312.7|1311.5|1312.9|1311.7|1313.6|1312.4|1312.7|1311.5|32
1698050400000|2023-10-23 08:40:00|1313.1|1311.9|1313.1|1311.9|1313.3|1312.1|1312.8|1311.6|11
1698050700000|2023-10-23 08:45:00|1313.3|1312.1|1312.8|1311.6|1313.3|1312.1|1312.6|1311.4|49
1698051000000|2023-10-23 08:50:00|1312.7|1311.5|1313.4|1312.2|1313.4|1312.2|1312.7|1311.5|40
1698051300000|2023-10-23 08:55:00|1313.6|1312.4|1312.8|1311.6|1313.6|1312.4|1312.8|1311.6|32
1698051600000|2023-10-23 09:00:00|1312.6|1311.4|1312.9|1311.7|1313.1|1311.9|1312.3|1311.1|8
1698051900000|2023-10-23 09:05:00|1312.8|1311.6|1312.4|1311.2|1313.1|1311.9|1312.3|1311.1|24
1698052200000|2023-10-23 09:10:00|1312.6|1311.4|1312.6|1311.4|1312.8|1311.6|1312.3|1311.1|61
1698052500000|2023-10-23 09:15:00|1312.8|1311.6|1313.2|1312|1313.6|1312.4|1312.6|1311.4|93
1698052800000|2023-10-23 09:20:00|1313.3|1312.1|1312.6|1311.4|1313.3|1312.1|1312.6|1311.4|15
1698053100000|2023-10-23 09:25:00|1312.8|1311.6|1313.1|1311.9|1313.1|1311.9|1312.6|1311.4|11
1698053400000|2023-10-23 09:30:00|1312.9|1311.7|1311.7|1310.5|1313.1|1311.9|1311.7|1310.5|37
1698053700000|2023-10-23 09:35:00|1311.8|1310.6|1311.6|1310.4|1311.9|1310.7|1311.3|1310.1|72
1698054000000|2023-10-23 09:40:00|1311.4|1310.2|1311.2|1310|1311.6|1310.4|1311.2|1310|38
1698054300000|2023-10-23 09:45:00|1311.3|1310.1|1310.8|1309.6|1311.3|1310.1|1310.7|1309.5|124
1698054600000|2023-10-23 09:50:00|1311.1|1309.9|1311.2|1310|1311.3|1310.1|1311.1|1309.9|51
1698054900000|2023-10-23 09:55:00|1311.1|1309.9|1311.1|1309.9|1311.2|1310|1310.9|1309.7|43
1698055200000|2023-10-23 10:00:00|1310.9|1309.7|1310.3|1309.1|1310.9|1309.7|1310.3|1309.1|99
1698055500000|2023-10-23 10:05:00|1310.6|1309.4|1310.6|1309.4|1310.8|1309.6|1310.3|1309.1|29
1698055800000|2023-10-23 10:10:00|1310.4|1309.2|1310.8|1309.6|1310.8|1309.6|1310.3|1309.1|18
1698056100000|2023-10-23 10:15:00|1310.7|1309.5|1310.8|1309.6|1311.1|1309.9|1310.6|1309.4|52
1698056400000|2023-10-23 10:20:00|1310.7|1309.5|1310.1|1308.9|1310.7|1309.5|1310.1|1308.9|150
1698056700000|2023-10-23 10:25:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310|1308.8|129
1698057000000|2023-10-23 10:30:00|1310.2|1309|1310.5|1309.3|1310.5|1309.3|1310.1|1308.9|22
1698057300000|2023-10-23 10:35:00|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.2|1309|462
1698057600000|2023-10-23 10:40:00|1310.3|1309.1|1310.5|1309.3|1310.6|1309.4|1310.3|1309.1|74
1698057900000|2023-10-23 10:45:00|1310.3|1309.1|1310.7|1309.5|1310.8|1309.6|1310.3|1309.1|35
1698058200000|2023-10-23 10:50:00|1310.8|1309.6|1310.8|1309.6|1311.5|1310.3|1310.7|1309.5|19
1698058500000|2023-10-23 10:55:00|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|5
1698058800000|2023-10-23 11:00:00|1310.5|1309.3|1310.3|1309.1|1310.6|1309.4|1310.3|1309.1|12
1698059100000|2023-10-23 11:05:00|1310.6|1309.4|1310.3|1309.1|1310.6|1309.4|1310.2|1309|28
1698059400000|2023-10-23 11:10:00|1310.5|1309.3|1311.3|1310.1|1311.3|1310.1|1310.3|1309.1|137
1698059700000|2023-10-23 11:15:00|1311.2|1310|1311.1|1309.9|1311.3|1310.1|1311.1|1309.9|17
1698060000000|2023-10-23 11:20:00|1311|1309.8|1310.8|1309.6|1311.1|1309.9|1310.8|1309.6|16
1698060300000|2023-10-23 11:25:00|1310.6|1309.4|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|20
1698060600000|2023-10-23 11:30:00|1310.8|1309.6|1311.2|1310|1311.3|1310.1|1310.8|1309.6|67
1698060900000|2023-10-23 11:35:00|1311.1|1309.9|1311.6|1310.4|1311.6|1310.4|1310.7|1309.5|32
1698061200000|2023-10-23 11:40:00|1311.8|1310.6|1312.1|1310.9|1312.1|1310.9|1311.6|1310.4|53
1698061500000|2023-10-23 11:45:00|1312.2|1311|1312.3|1311.1|1313.1|1311.9|1312.1|1310.9|202
1698061800000|2023-10-23 11:50:00|1312.2|1311|1312.2|1311|1312.3|1311.1|1311.6|1310.4|168
1698062100000|2023-10-23 11:55:00|1312.3|1311.1|1311.8|1310.6|1312.3|1311.1|1311.6|1310.4|59
1698062400000|2023-10-23 12:00:00|1312|1310.8|1309.2|1308|1312.1|1310.9|1308.8|1307.6|203
1698062700000|2023-10-23 12:05:00|1309.1|1307.9|1308|1306.8|1309.3|1308.1|1307.8|1306.6|150
1698063000000|2023-10-23 12:10:00|1308.1|1306.9|1308.6|1307.4|1308.8|1307.6|1307.3|1306.1|340
1698063300000|2023-10-23 12:15:00|1308.7|1307.5|1310.7|1309.5|1310.7|1309.5|1308.7|1307.5|391
1698063600000|2023-10-23 12:20:00|1310.6|1309.4|1309.5|1308.3|1310.6|1309.4|1309.4|1308.2|349
1698063900000|2023-10-23 12:25:00|1309.4|1308.2|1310.3|1309.1|1310.3|1309.1|1309.1|1307.9|89
1698064200000|2023-10-23 12:30:00|1310.1|1308.9|1310|1308.8|1310.2|1309|1309.6|1308.4|129
1698064500000|2023-10-23 12:35:00|1310.1|1308.9|1309.8|1308.6|1310.2|1309|1309.6|1308.4|175
1698064800000|2023-10-23 12:40:00|1309.7|1308.5|1310.4|1309.2|1310.4|1309.2|1309.6|1308.4|180
1698067800000|2023-10-23 13:30:00|1309.2|1308|1310.5|1309.3|1311.6|1310.4|1307.7|1306.5|2877
1698068100000|2023-10-23 13:35:00|1310.3|1309.1|1308.1|1306.9|1310.8|1309.6|1307.6|1306.4|978
1698068400000|2023-10-23 13:40:00|1308|1306.8|1305.8|1304.6|1308.7|1307.5|1305.8|1304.6|1382
1698068700000|2023-10-23 13:45:00|1305.6|1304.4|1307.2|1306|1307.6|1306.4|1305.5|1304.3|833
1698069000000|2023-10-23 13:50:00|1307.1|1305.9|1308.8|1307.6|1309.1|1307.9|1307.1|1305.9|878
1698069300000|2023-10-23 13:55:00|1309.1|1307.9|1307.8|1306.6|1309.3|1308.1|1307.3|1306.1|672
1698069600000|2023-10-23 14:00:00|1307.7|1306.5|1308.1|1306.9|1308.8|1307.6|1307.3|1306.1|705
1698069900000|2023-10-23 14:05:00|1307.8|1306.6|1308.3|1307.1|1308.8|1307.6|1307.1|1305.9|605
1698070200000|2023-10-23 14:10:00|1308.6|1307.4|1309.8|1308.6|1309.8|1308.6|1308|1306.8|854
1698070500000|2023-10-23 14:15:00|1309.6|1308.4|1309.8|1308.6|1310.6|1309.4|1308.6|1307.4|863
1698070800000|2023-10-23 14:20:00|1310.1|1308.9|1309.8|1308.6|1310.3|1309.1|1309.2|1308|485
1698071100000|2023-10-23 14:25:00|1309.9|1308.7|1312.1|1310.9|1312.2|1311|1309.8|1308.6|522
1698071400000|2023-10-23 14:30:00|1311.8|1310.6|1313.2|1312|1313.2|1312|1310.3|1309.1|1095
1698071700000|2023-10-23 14:35:00|1313.1|1311.9|1314.8|1313.6|1315.1|1313.9|1313.1|1311.9|1362
1698072000000|2023-10-23 14:40:00|1315|1313.8|1316.6|1315.4|1316.6|1315.4|1315|1313.8|752
1698072300000|2023-10-23 14:45:00|1316.7|1315.5|1316.2|1315|1316.8|1315.6|1315.6|1314.4|731
1698072600000|2023-10-23 14:50:00|1316.3|1315.1|1317.8|1316.6|1318.1|1316.9|1316.2|1315|479
1698072900000|2023-10-23 14:55:00|1317.6|1316.4|1314.5|1313.3|1317.6|1316.4|1314.3|1313.1|715
1698073200000|2023-10-23 15:00:00|1314.6|1313.4|1315.6|1314.4|1316.3|1315.1|1314.1|1312.9|845
1698073500000|2023-10-23 15:05:00|1315.7|1314.5|1317.6|1316.4|1317.6|1316.4|1315.6|1314.4|885
1698073800000|2023-10-23 15:10:00|1317.5|1316.3|1317.1|1315.9|1317.8|1316.6|1316.8|1315.6|669
1698074100000|2023-10-23 15:15:00|1317.2|1316|1317.6|1316.4|1317.6|1316.4|1316.3|1315.1|465
1698074400000|2023-10-23 15:20:00|1317.8|1316.6|1317.6|1316.4|1318.6|1317.4|1317.1|1315.9|499
1698074700000|2023-10-23 15:25:00|1317.7|1316.5|1316.2|1315|1318.1|1316.9|1316.1|1314.9|369
1698075000000|2023-10-23 15:30:00|1316.1|1314.9|1315.5|1314.3|1317.1|1315.9|1315.3|1314.1|340
1698075300000|2023-10-23 15:35:00|1315.6|1314.4|1313.8|1312.6|1315.6|1314.4|1312.8|1311.6|648
1698075600000|2023-10-23 15:40:00|1313.6|1312.4|1314.6|1313.4|1315.1|1313.9|1313.3|1312.1|325
1698075900000|2023-10-23 15:45:00|1314.7|1313.5|1313.1|1311.9|1315.1|1313.9|1313.1|1311.9|770
1698076200000|2023-10-23 15:50:00|1313.3|1312.1|1313.3|1312.1|1313.8|1312.6|1313.1|1311.9|253
1698076500000|2023-10-23 15:55:00|1313.1|1311.9|1315.2|1314|1315.6|1314.4|1313.1|1311.9|492
1698076800000|2023-10-23 16:00:00|1315.3|1314.1|1313.3|1312.1|1315.3|1314.1|1313.3|1312.1|283
1698077100000|2023-10-23 16:05:00|1313.6|1312.4|1315.3|1314.1|1315.3|1314.1|1312.1|1310.9|958
1698077400000|2023-10-23 16:10:00|1315.6|1314.4|1314.6|1313.4|1316.1|1314.9|1313.6|1312.4|518
1698077700000|2023-10-23 16:15:00|1314.4|1313.2|1314.1|1312.9|1314.6|1313.4|1313.6|1312.4|574
1698078000000|2023-10-23 16:20:00|1313.8|1312.6|1313.3|1312.1|1314.1|1312.9|1312.8|1311.6|379
1698078300000|2023-10-23 16:25:00|1313.6|1312.4|1314.1|1312.9|1314.8|1313.6|1313.1|1311.9|271
1698078600000|2023-10-23 16:30:00|1314.3|1313.1|1313.1|1311.9|1314.3|1313.1|1313.1|1311.9|261
1698078900000|2023-10-23 16:35:00|1313.2|1312|1315.3|1314.1|1315.3|1314.1|1312.4|1311.2|517
1698079200000|2023-10-23 16:40:00|1315.8|1314.6|1315.3|1314.1|1316.6|1315.4|1315.2|1314|397
1698079500000|2023-10-23 16:45:00|1315.6|1314.4|1315.8|1314.6|1316.1|1314.9|1315.6|1314.4|307
1698079800000|2023-10-23 16:50:00|1315.7|1314.5|1317.8|1316.6|1318.1|1316.9|1315.7|1314.5|604
1698080100000|2023-10-23 16:55:00|1317.9|1316.7|1316.8|1315.6|1317.9|1316.7|1316.8|1315.6|242
1698080400000|2023-10-23 17:00:00|1316.7|1315.5|1313.8|1312.6|1317.1|1315.9|1313.8|1312.6|413
1698080700000|2023-10-23 17:05:00|1313.7|1312.5|1313.8|1312.6|1314.6|1313.4|1312.6|1311.4|295
1698081000000|2023-10-23 17:10:00|1313.6|1312.4|1314.1|1312.9|1314.2|1313|1313.1|1311.9|356
1698081300000|2023-10-23 17:15:00|1314.3|1313.1|1313.6|1312.4|1314.3|1313.1|1312.6|1311.4|307
1698081600000|2023-10-23 17:20:00|1313.8|1312.6|1312.8|1311.6|1314.1|1312.9|1312.6|1311.4|329
1698081900000|2023-10-23 17:25:00|1312.6|1311.4|1312.6|1311.4|1313.1|1311.9|1312.6|1311.4|706
1698082200000|2023-10-23 17:30:00|1312.4|1311.2|1311.6|1310.4|1312.4|1311.2|1311.3|1310.1|339
1698082500000|2023-10-23 17:35:00|1311.5|1310.3|1309.7|1308.5|1311.8|1310.6|1309.7|1308.5|587
1698082800000|2023-10-23 17:40:00|1309.6|1308.4|1308.6|1307.4|1309.6|1308.4|1308.6|1307.4|925
1698083100000|2023-10-23 17:45:00|1308.7|1307.5|1307.3|1306.1|1308.8|1307.6|1307.3|1306.1|435
1698083400000|2023-10-23 17:50:00|1307.4|1306.2|1307.1|1305.9|1307.4|1306.2|1306.6|1305.4|648
1698083700000|2023-10-23 17:55:00|1306.9|1305.7|1307.1|1305.9|1307.2|1306|1306.3|1305.1|756
1698084000000|2023-10-23 18:00:00|1307.3|1306.1|1306.3|1305.1|1307.3|1306.1|1306.1|1304.9|646
1698084300000|2023-10-23 18:05:00|1306.2|1305|1305.7|1304.5|1306.6|1305.4|1305.3|1304.1|645
1698084600000|2023-10-23 18:10:00|1305.8|1304.6|1305.6|1304.4|1306.1|1304.9|1304.8|1303.6|1952
1698084900000|2023-10-23 18:15:00|1305.5|1304.3|1305.6|1304.4|1306.1|1304.9|1305.1|1303.9|2001
1698105600000|2023-10-24 00:00:00|1305.9|1304.7|1303.6|1302.4|1305.9|1304.7|1303.4|1302.2|539
1698105900000|2023-10-24 00:05:00|1303.5|1302.3|1304.2|1303|1304.4|1303.2|1303.1|1301.9|162
1698106200000|2023-10-24 00:10:00|1304.1|1302.9|1304.4|1303.2|1304.7|1303.5|1303.6|1302.4|86
1698106500000|2023-10-24 00:15:00|1304.5|1303.3|1304.1|1302.9|1304.7|1303.5|1303.7|1302.5|39
1698106800000|2023-10-24 00:20:00|1304.2|1303|1304.9|1303.7|1304.9|1303.7|1304.1|1302.9|41
1698107100000|2023-10-24 00:25:00|1305|1303.8|1305|1303.8|1305.4|1304.2|1304.9|1303.7|47
1698107400000|2023-10-24 00:30:00|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|25
1698107700000|2023-10-24 00:35:00|1305.3|1304.1|1305.7|1304.5|1305.9|1304.7|1305.3|1304.1|34
1698108000000|2023-10-24 00:40:00|1305.9|1304.7|1305.9|1304.7|1306.1|1304.9|1305.7|1304.5|44
1698108300000|2023-10-24 00:45:00|1305.8|1304.6|1305.6|1304.4|1306.4|1305.2|1304.6|1303.4|127
1698108600000|2023-10-24 00:50:00|1305.8|1304.6|1305.3|1304.1|1305.8|1304.6|1305.3|1304.1|31
1698108900000|2023-10-24 00:55:00|1305.4|1304.2|1307|1305.8|1307.1|1305.9|1305.4|1304.2|95
1698109200000|2023-10-24 01:00:00|1307.1|1305.9|1307.1|1305.9|1307.5|1306.3|1306.1|1304.9|121
1698109500000|2023-10-24 01:05:00|1307|1305.8|1306.1|1304.9|1307|1305.8|1306.1|1304.9|37
1698109800000|2023-10-24 01:10:00|1305.5|1304.3|1305.9|1304.7|1306.6|1305.4|1305.4|1304.2|42
1698110100000|2023-10-24 01:15:00|1305.6|1304.4|1304.9|1303.7|1305.9|1304.7|1304.6|1303.4|42
1698110400000|2023-10-24 01:20:00|1304.7|1303.5|1303.3|1302.1|1304.7|1303.5|1303.1|1301.9|56
1698110700000|2023-10-24 01:25:00|1303.4|1302.2|1303.5|1302.3|1304.4|1303.2|1302.6|1301.4|46
1698111000000|2023-10-24 01:30:00|1303.6|1302.4|1303.4|1302.2|1304|1302.8|1303|1301.8|52
1698111300000|2023-10-24 01:35:00|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.1|1301.9|17
1698111600000|2023-10-24 01:40:00|1304.1|1302.9|1304.3|1303.1|1304.9|1303.7|1304|1302.8|43
1698111900000|2023-10-24 01:45:00|1304.2|1303|1303.3|1302.1|1304.2|1303|1303.3|1302.1|11
1698112200000|2023-10-24 01:50:00|1303.1|1301.9|1301.9|1300.7|1303.3|1302.1|1301.9|1300.7|78
1698112500000|2023-10-24 01:55:00|1301.8|1300.6|1302.4|1301.2|1302.4|1301.2|1300.9|1299.7|205
1698112800000|2023-10-24 02:00:00|1302.5|1301.3|1302.6|1301.4|1303.5|1302.3|1302.4|1301.2|63
1698113100000|2023-10-24 02:05:00|1302.9|1301.7|1301.8|1300.6|1302.9|1301.7|1301.6|1300.4|16
1698113400000|2023-10-24 02:10:00|1301.6|1300.4|1301.4|1300.2|1302|1300.8|1301.4|1300.2|22
1698113700000|2023-10-24 02:15:00|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|116
1698114000000|2023-10-24 02:20:00|1302.1|1300.9|1303.8|1302.6|1303.8|1302.6|1302.1|1300.9|119
1698114300000|2023-10-24 02:25:00|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.4|1302.2|6
1698114600000|2023-10-24 02:30:00|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.4|1302.2|70
1698114900000|2023-10-24 02:35:00|1303.9|1302.7|1304.4|1303.2|1304.6|1303.4|1303.8|1302.6|208
1698115200000|2023-10-24 02:40:00|1304.5|1303.3|1304.4|1303.2|1304.6|1303.4|1304.1|1302.9|7
1698115500000|2023-10-24 02:45:00|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1303.8|1302.6|7
1698115800000|2023-10-24 02:50:00|1304|1302.8|1302.8|1301.6|1304|1302.8|1302.6|1301.4|134
1698116100000|2023-10-24 02:55:00|1302.6|1301.4|1303.4|1302.2|1303.6|1302.4|1302.6|1301.4|48
1698116400000|2023-10-24 03:00:00|1303.5|1302.3|1303.1|1301.9|1303.6|1302.4|1302.9|1301.7|59
1698116700000|2023-10-24 03:05:00|1303|1301.8|1303.4|1302.2|1303.4|1302.2|1302.6|1301.4|63
1698117000000|2023-10-24 03:10:00|1303.5|1302.3|1303.3|1302.1|1303.6|1302.4|1303.1|1301.9|42
1698117300000|2023-10-24 03:15:00|1303.1|1301.9|1303.4|1302.2|1304.1|1302.9|1303|1301.8|92
1698117600000|2023-10-24 03:20:00|1303.5|1302.3|1304|1302.8|1304.1|1302.9|1303.4|1302.2|50
1698117900000|2023-10-24 03:25:00|1303.8|1302.6|1302.5|1301.3|1303.8|1302.6|1302.4|1301.2|71
1698118200000|2023-10-24 03:30:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1698118500000|2023-10-24 03:35:00|1302.5|1301.3|1302.1|1300.9|1302.6|1301.4|1302.1|1300.9|13
1698118800000|2023-10-24 03:40:00|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|4
1698119100000|2023-10-24 03:45:00|1301.6|1300.4|1301.1|1299.9|1301.6|1300.4|1300.9|1299.7|40
1698119400000|2023-10-24 03:50:00|1301.2|1300|1300.8|1299.6|1301.2|1300|1300.4|1299.2|26
1698119700000|2023-10-24 03:55:00|1300.7|1299.5|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|3
1698120000000|2023-10-24 04:00:00|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.5|1299.3|12
1698120300000|2023-10-24 04:05:00|1300.9|1299.7|1301.3|1300.1|1301.4|1300.2|1300.8|1299.6|28
1698120600000|2023-10-24 04:10:00|1301.2|1300|1301.4|1300.2|1301.4|1300.2|1300.9|1299.7|19
1698120900000|2023-10-24 04:15:00|1301.6|1300.4|1302|1300.8|1302.1|1300.9|1301.4|1300.2|70
1698121200000|2023-10-24 04:20:00|1302.1|1300.9|1302.4|1301.2|1302.5|1301.3|1302.1|1300.9|15
1698121500000|2023-10-24 04:25:00|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|182
1698121800000|2023-10-24 04:30:00|1302.4|1301.2|1302.2|1301|1302.9|1301.7|1302.2|1301|12
1698122100000|2023-10-24 04:35:00|1302.4|1301.2|1302.4|1301.2|1302.9|1301.7|1302.4|1301.2|6
1698122400000|2023-10-24 04:40:00|1302.2|1301|1302.6|1301.4|1302.6|1301.4|1302.2|1301|3
1698123000000|2023-10-24 04:50:00|1302.4|1301.2|1302.1|1300.9|1302.4|1301.2|1301.9|1300.7|4
1698123300000|2023-10-24 04:55:00|1302|1300.8|1302.3|1301.1|1302.4|1301.2|1301.9|1300.7|5
1698123600000|2023-10-24 05:00:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.2|1301|0
1698123900000|2023-10-24 05:05:00|1302.3|1301.1|1302.1|1300.9|1302.4|1301.2|1301.9|1300.7|4
1698124200000|2023-10-24 05:10:00|1302|1300.8|1302.4|1301.2|1302.4|1301.2|1302|1300.8|13
1698124500000|2023-10-24 05:15:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.2|1301|2
1698124800000|2023-10-24 05:20:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|1
1698125100000|2023-10-24 05:25:00|1302.3|1301.1|1302.4|1301.2|1302.6|1301.4|1302.1|1300.9|65
1698125400000|2023-10-24 05:30:00|1302.3|1301.1|1300.2|1299|1302.4|1301.2|1299.9|1298.7|147
1698125700000|2023-10-24 05:35:00|1300|1298.8|1301|1299.8|1301.3|1300.1|1299.5|1298.3|186
1698126000000|2023-10-24 05:40:00|1301.3|1300.1|1301.9|1300.7|1302.3|1301.1|1300.9|1299.7|125
1698126300000|2023-10-24 05:45:00|1301.5|1300.3|1301.7|1300.5|1302.2|1301|1301.2|1300|61
1698126600000|2023-10-24 05:50:00|1301.8|1300.6|1302.4|1301.2|1302.4|1301.2|1301.8|1300.6|15
1698126900000|2023-10-24 05:55:00|1302.5|1301.3|1303.4|1302.2|1303.9|1302.7|1302.4|1301.2|147
1698127200000|2023-10-24 06:00:00|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1302.2|1301|115
1698127500000|2023-10-24 06:05:00|1303.5|1302.3|1304.3|1303.1|1304.4|1303.2|1303.3|1302.1|107
1698127800000|2023-10-24 06:10:00|1304.2|1303|1304|1302.8|1304.8|1303.6|1303.7|1302.5|62
1698128100000|2023-10-24 06:15:00|1303.9|1302.7|1302.8|1301.6|1303.9|1302.7|1302.4|1301.2|88
1698128400000|2023-10-24 06:20:00|1302.7|1301.5|1303.2|1302|1303.4|1302.2|1302.5|1301.3|28
1698128700000|2023-10-24 06:25:00|1303|1301.8|1303|1301.8|1303.3|1302.1|1302.8|1301.6|73
1698129000000|2023-10-24 06:30:00|1303.2|1302|1303.5|1302.3|1304|1302.8|1302.5|1301.3|371
1698129300000|2023-10-24 06:35:00|1303.4|1302.2|1304.3|1303.1|1304.3|1303.1|1303.4|1302.2|32
1698129600000|2023-10-24 06:40:00|1304.4|1303.2|1304.7|1303.5|1304.9|1303.7|1304.3|1303.1|47
1698129900000|2023-10-24 06:45:00|1304.5|1303.3|1306.5|1305.3|1306.7|1305.5|1304.3|1303.1|162
1698130200000|2023-10-24 06:50:00|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.2|1305|21
1698130500000|2023-10-24 06:55:00|1306.8|1305.6|1306.5|1305.3|1306.9|1305.7|1306.4|1305.2|109
1698130800000|2023-10-24 07:00:00|1306.4|1305.2|1307.2|1306|1307.4|1306.2|1306.4|1305.2|295
1698131100000|2023-10-24 07:05:00|1306.9|1305.7|1307.7|1306.5|1308.2|1307|1306.7|1305.5|136
1698131400000|2023-10-24 07:10:00|1307.5|1306.3|1306.8|1305.6|1307.9|1306.7|1306.5|1305.3|59
1698131700000|2023-10-24 07:15:00|1306.9|1305.7|1307.9|1306.7|1308.2|1307|1306.8|1305.6|81
1698132000000|2023-10-24 07:20:00|1307.8|1306.6|1308.3|1307.1|1308.4|1307.2|1307.8|1306.6|59
1698132300000|2023-10-24 07:25:00|1308.4|1307.2|1308.7|1307.5|1309.4|1308.2|1308.1|1306.9|551
1698132600000|2023-10-24 07:30:00|1308.6|1307.4|1307.8|1306.6|1308.8|1307.6|1307.8|1306.6|104
1698132900000|2023-10-24 07:35:00|1307.7|1306.5|1307.2|1306|1307.8|1306.6|1307.2|1306|19
1698133200000|2023-10-24 07:40:00|1307.4|1306.2|1306.9|1305.7|1307.7|1306.5|1306.9|1305.7|20
1698133500000|2023-10-24 07:45:00|1306.7|1305.5|1305.7|1304.5|1306.7|1305.5|1305.7|1304.5|50
1698133800000|2023-10-24 07:50:00|1305.4|1304.2|1304.2|1303|1305.7|1304.5|1304.2|1303|129
1698134100000|2023-10-24 07:55:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1303.8|1302.6|39
1698134400000|2023-10-24 08:00:00|1304.9|1303.7|1305.2|1304|1305.7|1304.5|1304.8|1303.6|32
1698134700000|2023-10-24 08:05:00|1305.1|1303.9|1305.3|1304.1|1305.4|1304.2|1304.9|1303.7|12
1698135000000|2023-10-24 08:10:00|1305.4|1304.2|1304.6|1303.4|1305.7|1304.5|1304.4|1303.2|8
1698135300000|2023-10-24 08:15:00|1304.7|1303.5|1305.3|1304.1|1305.6|1304.4|1304.3|1303.1|11
1698135600000|2023-10-24 08:20:00|1305.4|1304.2|1304.4|1303.2|1305.4|1304.2|1303.9|1302.7|37
1698135900000|2023-10-24 08:25:00|1304.3|1303.1|1303.9|1302.7|1304.4|1303.2|1303.9|1302.7|19
1698136200000|2023-10-24 08:30:00|1304.1|1302.9|1303.1|1301.9|1304.1|1302.9|1302.7|1301.5|78
1698136500000|2023-10-24 08:35:00|1303.2|1302|1302.7|1301.5|1303.2|1302|1302.7|1301.5|44
1698136800000|2023-10-24 08:40:00|1302.8|1301.6|1302.7|1301.5|1303.2|1302|1302.3|1301.1|43
1698137100000|2023-10-24 08:45:00|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.4|1301.2|82
1698137400000|2023-10-24 08:50:00|1303.1|1301.9|1303.1|1301.9|1303.3|1302.1|1302.8|1301.6|29
1698137700000|2023-10-24 08:55:00|1303.2|1302|1304.3|1303.1|1304.4|1303.2|1303.2|1302|117
1698138000000|2023-10-24 09:00:00|1304.2|1303|1302.9|1301.7|1304.2|1303|1302.9|1301.7|48
1698138300000|2023-10-24 09:05:00|1303.1|1301.9|1302.9|1301.7|1303.4|1302.2|1302.7|1301.5|5
1698138600000|2023-10-24 09:10:00|1303.1|1301.9|1302.8|1301.6|1303.2|1302|1302.7|1301.5|29
1698138900000|2023-10-24 09:15:00|1302.7|1301.5|1303.3|1302.1|1303.3|1302.1|1302.6|1301.4|7
1698139200000|2023-10-24 09:20:00|1303.4|1302.2|1303.8|1302.6|1303.9|1302.7|1303.2|1302|8
1698139500000|2023-10-24 09:25:00|1303.9|1302.7|1304.1|1302.9|1304.4|1303.2|1303.7|1302.5|8
1698139800000|2023-10-24 09:30:00|1304.2|1303|1303.8|1302.6|1304.4|1303.2|1303.6|1302.4|14
1698140100000|2023-10-24 09:35:00|1303.7|1302.5|1302.2|1301|1303.7|1302.5|1302.2|1301|41
1698140400000|2023-10-24 09:40:00|1302.1|1300.9|1302.4|1301.2|1302.7|1301.5|1301.9|1300.7|5
1698140700000|2023-10-24 09:45:00|1302.6|1301.4|1303.2|1302|1303.4|1302.2|1302.6|1301.4|5
1698141000000|2023-10-24 09:50:00|1303.3|1302.1|1304.1|1302.9|1304.1|1302.9|1302.9|1301.7|10
1698141300000|2023-10-24 09:55:00|1304.2|1303|1303.7|1302.5|1304.3|1303.1|1303.2|1302|14
1698141600000|2023-10-24 10:00:00|1303.8|1302.6|1304.3|1303.1|1304.4|1303.2|1303.7|1302.5|8
1698141900000|2023-10-24 10:05:00|1304.2|1303|1303.8|1302.6|1304.2|1303|1303.7|1302.5|9
1698142200000|2023-10-24 10:10:00|1303.9|1302.7|1303.4|1302.2|1303.9|1302.7|1303.4|1302.2|3
1698142500000|2023-10-24 10:15:00|1303.1|1301.9|1303.9|1302.7|1303.9|1302.7|1302.9|1301.7|17
1698142800000|2023-10-24 10:20:00|1303.8|1302.6|1303.7|1302.5|1304.1|1302.9|1303.6|1302.4|149
1698143100000|2023-10-24 10:25:00|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.4|1302.2|2
1698143400000|2023-10-24 10:30:00|1303.3|1302.1|1302.6|1301.4|1303.3|1302.1|1302.6|1301.4|15
1698143700000|2023-10-24 10:35:00|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.3|1301.1|23
1698144000000|2023-10-24 10:40:00|1303.1|1301.9|1302.7|1301.5|1303.1|1301.9|1302.5|1301.3|26
1698144300000|2023-10-24 10:45:00|1302.8|1301.6|1302.6|1301.4|1302.9|1301.7|1302.6|1301.4|3
1698144600000|2023-10-24 10:50:00|1302.7|1301.5|1302.1|1300.9|1302.7|1301.5|1302.1|1300.9|38
1698144900000|2023-10-24 10:55:00|1302|1300.8|1302.7|1301.5|1302.7|1301.5|1302|1300.8|126
1698145200000|2023-10-24 11:00:00|1302.8|1301.6|1302.3|1301.1|1302.9|1301.7|1302.2|1301|61
1698145500000|2023-10-24 11:05:00|1302.2|1301|1303.2|1302|1303.2|1302|1301.9|1300.7|14
1698145800000|2023-10-24 11:10:00|1303.3|1302.1|1303.7|1302.5|1304.1|1302.9|1303.2|1302|19
1698146100000|2023-10-24 11:15:00|1304.3|1303.1|1306.8|1305.6|1306.9|1305.7|1304.2|1303|248
1698146400000|2023-10-24 11:20:00|1306.7|1305.5|1307.7|1306.5|1307.7|1306.5|1306.5|1305.3|115
1698146700000|2023-10-24 11:25:00|1307.6|1306.4|1306.8|1305.6|1307.7|1306.5|1306.6|1305.4|25
1698147000000|2023-10-24 11:30:00|1307|1305.8|1306.6|1305.4|1307|1305.8|1306|1304.8|43
1698147300000|2023-10-24 11:35:00|1306.5|1305.3|1306.8|1305.6|1307|1305.8|1306.1|1304.9|64
1698147600000|2023-10-24 11:40:00|1307|1305.8|1307.5|1306.3|1307.6|1306.4|1306.7|1305.5|41
1698147900000|2023-10-24 11:45:00|1307.6|1306.4|1308.5|1307.3|1308.7|1307.5|1307.6|1306.4|135
1698148200000|2023-10-24 11:50:00|1308.6|1307.4|1311|1309.8|1311.8|1310.6|1308.6|1307.4|430
1698148500000|2023-10-24 11:55:00|1310.8|1309.6|1310|1308.8|1311.2|1310|1310|1308.8|87
1698148800000|2023-10-24 12:00:00|1309.8|1308.6|1310.6|1309.4|1311.2|1310|1309.6|1308.4|92
1698149100000|2023-10-24 12:05:00|1310.5|1309.3|1309.1|1307.9|1310.5|1309.3|1308.8|1307.6|121
1698149400000|2023-10-24 12:10:00|1309.2|1308|1309|1307.8|1309.7|1308.5|1308.7|1307.5|82
1698149700000|2023-10-24 12:15:00|1308.7|1307.5|1307.5|1306.3|1308.7|1307.5|1307.5|1306.3|92
1698150000000|2023-10-24 12:20:00|1307.6|1306.4|1307.8|1306.6|1308|1306.8|1307.2|1306|73
1698150300000|2023-10-24 12:25:00|1307.7|1306.5|1307|1305.8|1307.7|1306.5|1307|1305.8|77
1698150600000|2023-10-24 12:30:00|1307.2|1306|1307.7|1306.5|1307.7|1306.5|1306.7|1305.5|192
1698150900000|2023-10-24 12:35:00|1307.6|1306.4|1308.2|1307|1308.2|1307|1307.6|1306.4|641
1698151200000|2023-10-24 12:40:00|1308.3|1307.1|1308.3|1307.1|1309.5|1308.3|1308.2|1307|236
1698154200000|2023-10-24 13:30:00|1305.7|1304.5|1304.2|1303|1306.4|1305.2|1303.8|1302.6|2394
1698154500000|2023-10-24 13:35:00|1304.1|1302.9|1304.7|1303.5|1306.1|1304.9|1303.6|1302.4|963
1698154800000|2023-10-24 13:40:00|1304.8|1303.6|1305.2|1304|1306.6|1305.4|1304.7|1303.5|851
1698155100000|2023-10-24 13:45:00|1304.7|1303.5|1306.7|1305.5|1306.7|1305.5|1303.5|1302.3|1938
1698155400000|2023-10-24 13:50:00|1307|1305.8|1307.9|1306.7|1308.7|1307.5|1306.2|1305|1555
1698155700000|2023-10-24 13:55:00|1307.8|1306.6|1307.7|1306.5|1308.7|1307.5|1307.2|1306|875
1698156000000|2023-10-24 14:00:00|1308|1306.8|1305.7|1304.5|1308.5|1307.3|1305.4|1304.2|1068
1698156300000|2023-10-24 14:05:00|1305.6|1304.4|1307.2|1306|1307.4|1306.2|1305.4|1304.2|548
1698156600000|2023-10-24 14:10:00|1307.3|1306.1|1307.4|1306.2|1307.7|1306.5|1306.7|1305.5|627
1698156900000|2023-10-24 14:15:00|1307.3|1306.1|1310.3|1309.1|1310.4|1309.2|1306.9|1305.7|846
1698157200000|2023-10-24 14:20:00|1310.2|1309|1308.9|1307.7|1311.2|1310|1308.7|1307.5|843
1698157500000|2023-10-24 14:25:00|1308.7|1307.5|1309.3|1308.1|1309.4|1308.2|1308.1|1306.9|337
1698157800000|2023-10-24 14:30:00|1309.2|1308|1307.4|1306.2|1309.4|1308.2|1307.2|1306|1751
1698158100000|2023-10-24 14:35:00|1307.2|1306|1306.4|1305.2|1307.2|1306|1305.9|1304.7|1162
1698158400000|2023-10-24 14:40:00|1306.3|1305.1|1307|1305.8|1308.2|1307|1305.7|1304.5|1180
1698158700000|2023-10-24 14:45:00|1307.1|1305.9|1309.2|1308|1309.2|1308|1306.7|1305.5|1395
1698159000000|2023-10-24 14:50:00|1309.4|1308.2|1309.7|1308.5|1311.2|1310|1309.2|1308|1043
1698159300000|2023-10-24 14:55:00|1309.5|1308.3|1309.4|1308.2|1309.7|1308.5|1308.7|1307.5|368
1698159600000|2023-10-24 15:00:00|1309.7|1308.5|1309.4|1308.2|1309.9|1308.7|1308.7|1307.5|488
1698159900000|2023-10-24 15:05:00|1309.5|1308.3|1310.7|1309.5|1311.2|1310|1309.5|1308.3|384
1698160200000|2023-10-24 15:10:00|1310.5|1309.3|1310.4|1309.2|1311.4|1310.2|1310.2|1309|884
1698160500000|2023-10-24 15:15:00|1310.6|1309.4|1311.2|1310|1311.4|1310.2|1310.2|1309|1268
1698160800000|2023-10-24 15:20:00|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1310.2|1309|464
1698161100000|2023-10-24 15:25:00|1311.5|1310.3|1309.9|1308.7|1311.8|1310.6|1309.2|1308|1335
1698161400000|2023-10-24 15:30:00|1310.2|1309|1309.4|1308.2|1310.5|1309.3|1309.4|1308.2|457
1698161700000|2023-10-24 15:35:00|1309.2|1308|1309.7|1308.5|1310.4|1309.2|1308.9|1307.7|885
1698162000000|2023-10-24 15:40:00|1309.4|1308.2|1309|1307.8|1309.9|1308.7|1308.7|1307.5|333
1698162300000|2023-10-24 15:45:00|1308.9|1307.7|1309.2|1308|1309.8|1308.6|1308.2|1307|548
1698162600000|2023-10-24 15:50:00|1309|1307.8|1309|1307.8|1309.5|1308.3|1307.9|1306.7|424
1698162900000|2023-10-24 15:55:00|1308.8|1307.6|1310.2|1309|1310.2|1309|1308.8|1307.6|466
1698163200000|2023-10-24 16:00:00|1310.4|1309.2|1310.2|1309|1310.7|1309.5|1309.2|1308|475
1698163500000|2023-10-24 16:05:00|1310.3|1309.1|1310.1|1308.9|1311|1309.8|1309.2|1308|617
1698163800000|2023-10-24 16:10:00|1310.2|1309|1311.4|1310.2|1311.7|1310.5|1310.2|1309|394
1698164100000|2023-10-24 16:15:00|1311.2|1310|1311.2|1310|1311.7|1310.5|1310.3|1309.1|298
1698164400000|2023-10-24 16:20:00|1311.1|1309.9|1311.5|1310.3|1311.7|1310.5|1311|1309.8|386
1698164700000|2023-10-24 16:25:00|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1310|1308.8|569
1698165000000|2023-10-24 16:30:00|1310.9|1309.7|1311.9|1310.7|1311.9|1310.7|1310.7|1309.5|411
1698165300000|2023-10-24 16:35:00|1312|1310.8|1311.7|1310.5|1312|1310.8|1311.2|1310|370
1698165600000|2023-10-24 16:40:00|1311.5|1310.3|1312.2|1311|1312.2|1311|1311.4|1310.2|255
1698165900000|2023-10-24 16:45:00|1312|1310.8|1311.5|1310.3|1312.1|1310.9|1311.2|1310|357
1698166200000|2023-10-24 16:50:00|1311.7|1310.5|1313.2|1312|1313.5|1312.3|1311.3|1310.1|1254
1698166500000|2023-10-24 16:55:00|1313.3|1312.1|1314|1312.8|1314|1312.8|1312.7|1311.5|640
1698166800000|2023-10-24 17:00:00|1314.2|1313|1314.7|1313.5|1315|1313.8|1312.7|1311.5|687
1698167100000|2023-10-24 17:05:00|1314.5|1313.3|1315.3|1314.1|1315.7|1314.5|1314.5|1313.3|1055
1698167400000|2023-10-24 17:10:00|1315.5|1314.3|1315|1313.8|1315.7|1314.5|1314.5|1313.3|367
1698167700000|2023-10-24 17:15:00|1315.1|1313.9|1314.3|1313.1|1315.3|1314.1|1314.2|1313|379
1698168000000|2023-10-24 17:20:00|1314.2|1313|1314.7|1313.5|1315.2|1314|1314.2|1313|362
1698168300000|2023-10-24 17:25:00|1314.8|1313.6|1314.2|1313|1316.1|1314.9|1314|1312.8|732
1698168600000|2023-10-24 17:30:00|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1313.6|1312.4|614
1698168900000|2023-10-24 17:35:00|1315|1313.8|1315.2|1314|1315.7|1314.5|1314.2|1313|866
1698169200000|2023-10-24 17:40:00|1315|1313.8|1315|1313.8|1316.2|1315|1315|1313.8|340
1698169500000|2023-10-24 17:45:00|1315.2|1314|1315.3|1314.1|1315.5|1314.3|1314.5|1313.3|1144
1698169800000|2023-10-24 17:50:00|1315.5|1314.3|1315.6|1314.4|1316.5|1315.3|1315.5|1314.3|960
1698170100000|2023-10-24 17:55:00|1315.7|1314.5|1316.7|1315.5|1317.2|1316|1315.5|1314.3|1100
1698170400000|2023-10-24 18:00:00|1317|1315.8|1315|1313.8|1317|1315.8|1314.7|1313.5|1427
1698170700000|2023-10-24 18:05:00|1315.1|1313.9|1314.2|1313|1315.2|1314|1313.5|1312.3|1335
1698171000000|2023-10-24 18:10:00|1314|1312.8|1314.5|1313.3|1315.2|1314|1314|1312.8|2064
1698171300000|2023-10-24 18:15:00|1314.7|1313.5|1313|1311.8|1314.7|1313.5|1312.3|1311.1|1277
1698192000000|2023-10-25 00:00:00|1312|1310.8|1311.5|1310.3|1313.4|1312.2|1311.1|1309.9|518
1698192300000|2023-10-25 00:05:00|1311.6|1310.4|1312|1310.8|1312.4|1311.2|1311.5|1310.3|82
1698192600000|2023-10-25 00:10:00|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.4|1310.2|42
1698192900000|2023-10-25 00:15:00|1311.9|1310.7|1313.8|1312.6|1313.8|1312.6|1311.8|1310.6|139
1698193200000|2023-10-25 00:20:00|1313.9|1312.7|1314.3|1313.1|1314.5|1313.3|1313.6|1312.4|149
1698193500000|2023-10-25 00:25:00|1314.1|1312.9|1315.3|1314.1|1315.5|1314.3|1314.1|1312.9|111
1698193800000|2023-10-25 00:30:00|1315.1|1313.9|1316.3|1315.1|1316.4|1315.2|1315|1313.8|52
1698194100000|2023-10-25 00:35:00|1316.1|1314.9|1314.8|1313.6|1316.1|1314.9|1314.8|1313.6|93
1698194400000|2023-10-25 00:40:00|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.1|1312.9|30
1698194700000|2023-10-25 00:45:00|1314.9|1313.7|1314.9|1313.7|1315.3|1314.1|1314.8|1313.6|41
1698195000000|2023-10-25 00:50:00|1315|1313.8|1314.1|1312.9|1315|1313.8|1314.1|1312.9|41
1698195300000|2023-10-25 00:55:00|1314|1312.8|1313.9|1312.7|1314.5|1313.3|1313.3|1312.1|94
1698195600000|2023-10-25 01:00:00|1313.6|1312.4|1316.3|1315.1|1316.9|1315.7|1313.6|1312.4|248
1698195900000|2023-10-25 01:05:00|1316.4|1315.2|1316.5|1315.3|1317|1315.8|1315.8|1314.6|127
1698196200000|2023-10-25 01:10:00|1316.6|1315.4|1316.6|1315.4|1317.5|1316.3|1316.5|1315.3|81
1698196500000|2023-10-25 01:15:00|1316.8|1315.6|1317.5|1316.3|1317.5|1316.3|1316.8|1315.6|389
1698196800000|2023-10-25 01:20:00|1317.4|1316.2|1316.6|1315.4|1317.4|1316.2|1316.3|1315.1|36
1698197100000|2023-10-25 01:25:00|1316.8|1315.6|1316.8|1315.6|1317|1315.8|1316.3|1315.1|8
1698197400000|2023-10-25 01:30:00|1317|1315.8|1315.6|1314.4|1317|1315.8|1315.6|1314.4|13
1698197700000|2023-10-25 01:35:00|1315.8|1314.6|1315.9|1314.7|1316.1|1314.9|1315.5|1314.3|10
1698198000000|2023-10-25 01:40:00|1316|1314.8|1315.9|1314.7|1316.1|1314.9|1315.8|1314.6|3
1698198300000|2023-10-25 01:45:00|1316|1314.8|1315.3|1314.1|1316|1314.8|1315.1|1313.9|9
1698198600000|2023-10-25 01:50:00|1315.1|1313.9|1314.9|1313.7|1315.1|1313.9|1314.8|1313.6|9
1698198900000|2023-10-25 01:55:00|1315|1313.8|1315.3|1314.1|1315.5|1314.3|1315|1313.8|31
1698199200000|2023-10-25 02:00:00|1315.4|1314.2|1314.9|1313.7|1315.5|1314.3|1314.8|1313.6|43
1698199500000|2023-10-25 02:05:00|1315|1313.8|1315.4|1314.2|1315.5|1314.3|1315|1313.8|18
1698199800000|2023-10-25 02:10:00|1315.3|1314.1|1314.8|1313.6|1315.3|1314.1|1314.5|1313.3|80
1698200100000|2023-10-25 02:15:00|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.8|1313.6|51
1698200400000|2023-10-25 02:20:00|1314.8|1313.6|1314.3|1313.1|1315|1313.8|1314.3|1313.1|57
1698200700000|2023-10-25 02:25:00|1314.5|1313.3|1315|1313.8|1315|1313.8|1314.5|1313.3|31
1698201000000|2023-10-25 02:30:00|1314.8|1313.6|1315|1313.8|1315|1313.8|1314.3|1313.1|26
1698201300000|2023-10-25 02:35:00|1314.8|1313.6|1314.9|1313.7|1315|1313.8|1314.6|1313.4|47
1698201600000|2023-10-25 02:40:00|1314.8|1313.6|1315.5|1314.3|1315.5|1314.3|1314.8|1313.6|62
1698201900000|2023-10-25 02:45:00|1315.7|1314.5|1316.7|1315.5|1316.8|1315.6|1315.5|1314.3|49
1698202200000|2023-10-25 02:50:00|1316.6|1315.4|1317.3|1316.1|1317.4|1316.2|1316.5|1315.3|62
1698202500000|2023-10-25 02:55:00|1317.4|1316.2|1316.8|1315.6|1317.4|1316.2|1316.8|1315.6|39
1698202800000|2023-10-25 03:00:00|1316.7|1315.5|1316.5|1315.3|1316.9|1315.7|1316|1314.8|90
1698203100000|2023-10-25 03:05:00|1316.7|1315.5|1316.4|1315.2|1316.8|1315.6|1316.4|1315.2|4
1698203400000|2023-10-25 03:10:00|1316.3|1315.1|1315.4|1314.2|1316.3|1315.1|1315.3|1314.1|66
1698203700000|2023-10-25 03:15:00|1315.3|1314.1|1314.9|1313.7|1315.4|1314.2|1314.8|1313.6|4
1698204000000|2023-10-25 03:20:00|1314.8|1313.6|1314.5|1313.3|1315|1313.8|1314.5|1313.3|13
1698204300000|2023-10-25 03:25:00|1314.3|1313.1|1314.4|1313.2|1314.5|1313.3|1314|1312.8|30
1698204600000|2023-10-25 03:30:00|1314.5|1313.3|1314.9|1313.7|1315|1313.8|1314.4|1313.2|4
1698204900000|2023-10-25 03:35:00|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|0
1698205200000|2023-10-25 03:40:00|1314.8|1313.6|1314.4|1313.2|1315|1313.8|1314.3|1313.1|13
1698205500000|2023-10-25 03:45:00|1314.5|1313.3|1314.3|1313.1|1314.5|1313.3|1314|1312.8|16
1698205800000|2023-10-25 03:50:00|1314.2|1313|1314|1312.8|1314.3|1313.1|1314|1312.8|0
1698206100000|2023-10-25 03:55:00|1314.2|1313|1314.2|1313|1314.3|1313.1|1314|1312.8|0
1698206400000|2023-10-25 04:00:00|1314|1312.8|1313.8|1312.6|1314.4|1313.2|1313.8|1312.6|9
1698206700000|2023-10-25 04:05:00|1313.9|1312.7|1313.9|1312.7|1314|1312.8|1313.8|1312.6|1
1698207000000|2023-10-25 04:10:00|1313.8|1312.6|1313.8|1312.6|1314|1312.8|1313.8|1312.6|0
1698207300000|2023-10-25 04:15:00|1313.9|1312.7|1314|1312.8|1314.3|1313.1|1313.8|1312.6|4
1698207600000|2023-10-25 04:20:00|1313.9|1312.7|1314.4|1313.2|1314.5|1313.3|1313.8|1312.6|2
1698207900000|2023-10-25 04:25:00|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|0
1698208200000|2023-10-25 04:30:00|1314.5|1313.3|1314.4|1313.2|1314.7|1313.5|1313.8|1312.6|24
1698208500000|2023-10-25 04:35:00|1314.3|1313.1|1314|1312.8|1314.3|1313.1|1314|1312.8|2
1698208800000|2023-10-25 04:40:00|1314.2|1313|1314.2|1313|1314.3|1313.1|1314|1312.8|0
1698209100000|2023-10-25 04:45:00|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|0
1698209400000|2023-10-25 04:50:00|1313.8|1312.6|1314|1312.8|1314|1312.8|1313.8|1312.6|4
1698209700000|2023-10-25 04:55:00|1314.2|1313|1314|1312.8|1314.3|1313.1|1314|1312.8|1
1698210000000|2023-10-25 05:00:00|1314.2|1313|1314|1312.8|1314.2|1313|1313.7|1312.5|2
1698210300000|2023-10-25 05:05:00|1313.9|1312.7|1314.2|1313|1314.2|1313|1313.9|1312.7|2
1698210600000|2023-10-25 05:10:00|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.8|1312.6|2
1698210900000|2023-10-25 05:15:00|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|2
1698211200000|2023-10-25 05:20:00|1314.3|1313.1|1314.5|1313.3|1314.9|1313.7|1314.3|1313.1|12
1698211500000|2023-10-25 05:25:00|1314.4|1313.2|1314.2|1313|1315.2|1314|1313.9|1312.7|20
1698211800000|2023-10-25 05:30:00|1314.3|1313.1|1314|1312.8|1314.3|1313.1|1313.7|1312.5|11
1698212100000|2023-10-25 05:35:00|1313.8|1312.6|1313|1311.8|1313.8|1312.6|1313|1311.8|104
1698212400000|2023-10-25 05:40:00|1313.2|1312|1313|1311.8|1313.5|1312.3|1312.9|1311.7|20
1698212700000|2023-10-25 05:45:00|1312.9|1311.7|1312|1310.8|1313.3|1312.1|1312|1310.8|27
1698213000000|2023-10-25 05:50:00|1311.9|1310.7|1311.9|1310.7|1312|1310.8|1311.8|1310.6|8
1698213300000|2023-10-25 05:55:00|1311.8|1310.6|1312.2|1311|1312.5|1311.3|1311.8|1310.6|16
1698213600000|2023-10-25 06:00:00|1312.3|1311.1|1312.4|1311.2|1312.5|1311.3|1312|1310.8|16
1698213900000|2023-10-25 06:05:00|1312.3|1311.1|1312|1310.8|1312.3|1311.1|1311|1309.8|110
1698214200000|2023-10-25 06:10:00|1312.2|1311|1311.5|1310.3|1312.3|1311.1|1311.5|1310.3|12
1698214500000|2023-10-25 06:15:00|1311.3|1310.1|1311.5|1310.3|1312|1310.8|1310.8|1309.6|4
1698214800000|2023-10-25 06:20:00|1311.6|1310.4|1312.7|1311.5|1312.7|1311.5|1311.5|1310.3|15
1698215100000|2023-10-25 06:25:00|1312.8|1311.6|1312.9|1311.7|1313.3|1312.1|1312.5|1311.3|32
1698215400000|2023-10-25 06:30:00|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.3|1311.1|28
1698215700000|2023-10-25 06:35:00|1312.8|1311.6|1313.7|1312.5|1313.8|1312.6|1312.8|1311.6|25
1698216000000|2023-10-25 06:40:00|1313.8|1312.6|1314.9|1313.7|1315.2|1314|1313.7|1312.5|38
1698216300000|2023-10-25 06:45:00|1315|1313.8|1315.4|1314.2|1315.7|1314.5|1314.8|1313.6|22
1698216600000|2023-10-25 06:50:00|1315.5|1314.3|1314.9|1313.7|1315.5|1314.3|1314.7|1313.5|80
1698216900000|2023-10-25 06:55:00|1315.2|1314|1314.9|1313.7|1315.3|1314.1|1314.6|1313.4|9
1698217200000|2023-10-25 07:00:00|1315.1|1313.9|1315.2|1314|1315.6|1314.4|1314.9|1313.7|5
1698217500000|2023-10-25 07:05:00|1315.1|1313.9|1313.6|1312.4|1315.1|1313.9|1313.1|1311.9|14
1698217800000|2023-10-25 07:10:00|1313.4|1312.2|1313.9|1312.7|1313.9|1312.7|1313.3|1312.1|35
1698218100000|2023-10-25 07:15:00|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.6|1312.4|1
1698218400000|2023-10-25 07:20:00|1314.4|1313.2|1315.1|1313.9|1315.7|1314.5|1314.3|1313.1|54
1698218700000|2023-10-25 07:25:00|1314.9|1313.7|1314.3|1313.1|1314.9|1313.7|1314.3|1313.1|7
1698219000000|2023-10-25 07:30:00|1314.6|1313.4|1313.6|1312.4|1314.6|1313.4|1313.3|1312.1|11
1698219300000|2023-10-25 07:35:00|1313.8|1312.6|1314.2|1313|1314.2|1313|1313.4|1312.2|3
1698219600000|2023-10-25 07:40:00|1314.1|1312.9|1315.3|1314.1|1315.3|1314.1|1314.1|1312.9|8
1698219900000|2023-10-25 07:45:00|1315.2|1314|1316.1|1314.9|1316.1|1314.9|1315.2|1314|27
1698220200000|2023-10-25 07:50:00|1315.8|1314.6|1316.2|1315|1316.6|1315.4|1315.7|1314.5|289
1698220500000|2023-10-25 07:55:00|1316.3|1315.1|1316.8|1315.6|1317.1|1315.9|1316.3|1315.1|299
1698220800000|2023-10-25 08:00:00|1316.7|1315.5|1316.9|1315.7|1317.6|1316.4|1316.7|1315.5|46
1698221100000|2023-10-25 08:05:00|1316.8|1315.6|1316.2|1315|1316.8|1315.6|1316.1|1314.9|42
1698221400000|2023-10-25 08:10:00|1316.1|1314.9|1316.4|1315.2|1316.6|1315.4|1315.9|1314.7|33
1698221700000|2023-10-25 08:15:00|1316.6|1315.4|1316.8|1315.6|1317.2|1316|1316.6|1315.4|381
1698222000000|2023-10-25 08:20:00|1316.7|1315.5|1317.3|1316.1|1317.6|1316.4|1316.7|1315.5|30
1698222300000|2023-10-25 08:25:00|1317.4|1316.2|1318.1|1316.9|1318.1|1316.9|1317.2|1316|35
1698222600000|2023-10-25 08:30:00|1318.2|1317|1317.7|1316.5|1318.4|1317.2|1317.6|1316.4|45
1698222900000|2023-10-25 08:35:00|1317.9|1316.7|1318.8|1317.6|1318.9|1317.7|1317.8|1316.6|60
1698223200000|2023-10-25 08:40:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.2|1317|12
1698223500000|2023-10-25 08:45:00|1318.9|1317.7|1319.9|1318.7|1319.9|1318.7|1318.9|1317.7|397
1698223800000|2023-10-25 08:50:00|1319.8|1318.6|1320.3|1319.1|1320.6|1319.4|1319.7|1318.5|136
1698224100000|2023-10-25 08:55:00|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.1|1318.9|25
1698224400000|2023-10-25 09:00:00|1320.3|1319.1|1318.9|1317.7|1320.4|1319.2|1318.9|1317.7|29
1698224700000|2023-10-25 09:05:00|1318.8|1317.6|1318.3|1317.1|1319.1|1317.9|1318.3|1317.1|80
1698225000000|2023-10-25 09:10:00|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|7
1698225300000|2023-10-25 09:15:00|1318.6|1317.4|1319.7|1318.5|1320.1|1318.9|1318.3|1317.1|62
1698225600000|2023-10-25 09:20:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.2|1318|21
1698225900000|2023-10-25 09:25:00|1319.7|1318.5|1320.1|1318.9|1320.1|1318.9|1319.4|1318.2|13
1698226200000|2023-10-25 09:30:00|1319.8|1318.6|1319.2|1318|1319.9|1318.7|1318.8|1317.6|44
1698226500000|2023-10-25 09:35:00|1319.1|1317.9|1317.7|1316.5|1319.1|1317.9|1317.3|1316.1|613
1698226800000|2023-10-25 09:40:00|1317.6|1316.4|1316.4|1315.2|1317.6|1316.4|1316.1|1314.9|35
1698227100000|2023-10-25 09:45:00|1316.3|1315.1|1315.4|1314.2|1316.3|1315.1|1315.3|1314.1|24
1698227400000|2023-10-25 09:50:00|1315.6|1314.4|1316.5|1315.3|1316.8|1315.6|1315.1|1313.9|31
1698227700000|2023-10-25 09:55:00|1316.4|1315.2|1316.1|1314.9|1316.6|1315.4|1315.6|1314.4|14
1698228000000|2023-10-25 10:00:00|1315.9|1314.7|1313.5|1312.3|1315.9|1314.7|1313.5|1312.3|60
1698228300000|2023-10-25 10:05:00|1313.3|1312.1|1313.7|1312.5|1313.8|1312.6|1313.3|1312.1|21
1698228600000|2023-10-25 10:10:00|1313.6|1312.4|1314.8|1313.6|1314.8|1313.6|1313.6|1312.4|16
1698228900000|2023-10-25 10:15:00|1314.7|1313.5|1314.2|1313|1314.7|1313.5|1314.1|1312.9|6
1698229200000|2023-10-25 10:20:00|1314.1|1312.9|1314.5|1313.3|1314.6|1313.4|1314|1312.8|22
1698229500000|2023-10-25 10:25:00|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1313.6|1312.4|12
1698229800000|2023-10-25 10:30:00|1314.1|1312.9|1314|1312.8|1314.3|1313.1|1313.8|1312.6|9
1698230100000|2023-10-25 10:35:00|1313.9|1312.7|1315.1|1313.9|1315.1|1313.9|1313.7|1312.5|33
1698230400000|2023-10-25 10:40:00|1315|1313.8|1315.3|1314.1|1315.3|1314.1|1314.6|1313.4|78
1698230700000|2023-10-25 10:45:00|1315.2|1314|1314.7|1313.5|1315.3|1314.1|1314.3|1313.1|15
1698231000000|2023-10-25 10:50:00|1314.6|1313.4|1315|1313.8|1315.6|1314.4|1314.6|1313.4|15
1698231300000|2023-10-25 10:55:00|1315.1|1313.9|1315.5|1314.3|1315.6|1314.4|1314.8|1313.6|108
1698231600000|2023-10-25 11:00:00|1315.3|1314.1|1313.7|1312.5|1315.3|1314.1|1313.6|1312.4|411
1698231900000|2023-10-25 11:05:00|1313.6|1312.4|1314.2|1313|1314.2|1313|1313.6|1312.4|49
1698232200000|2023-10-25 11:10:00|1314.3|1313.1|1314.5|1313.3|1314.8|1313.6|1314.3|1313.1|22
1698232500000|2023-10-25 11:15:00|1314.6|1313.4|1314.8|1313.6|1315|1313.8|1314.3|1313.1|8
1698232800000|2023-10-25 11:20:00|1315.1|1313.9|1314.7|1313.5|1315.8|1314.6|1314.6|1313.4|33
1698233100000|2023-10-25 11:25:00|1314.6|1313.4|1315.6|1314.4|1315.6|1314.4|1314.6|1313.4|22
1698233400000|2023-10-25 11:30:00|1315.8|1314.6|1315|1313.8|1316.1|1314.9|1314.7|1313.5|67
1698233700000|2023-10-25 11:35:00|1314.8|1313.6|1313.3|1312.1|1314.8|1313.6|1313|1311.8|44
1698234000000|2023-10-25 11:40:00|1313.5|1312.3|1313.8|1312.6|1314.3|1313.1|1313.2|1312|47
1698234300000|2023-10-25 11:45:00|1314.1|1312.9|1313.5|1312.3|1314.6|1313.4|1313.5|1312.3|38
1698234600000|2023-10-25 11:50:00|1313.6|1312.4|1313.3|1312.1|1314|1312.8|1313.3|1312.1|49
1698234900000|2023-10-25 11:55:00|1313|1311.8|1313.5|1312.3|1313.6|1312.4|1312.6|1311.4|66
1698235200000|2023-10-25 12:00:00|1313.3|1312.1|1312.6|1311.4|1313.6|1312.4|1312.3|1311.1|33
1698235500000|2023-10-25 12:05:00|1312.8|1311.6|1311.8|1310.6|1313|1311.8|1311.6|1310.4|83
1698235800000|2023-10-25 12:10:00|1312|1310.8|1312.3|1311.1|1312.6|1311.4|1311.8|1310.6|34
1698236100000|2023-10-25 12:15:00|1312.5|1311.3|1312.8|1311.6|1312.8|1311.6|1312.1|1310.9|21
1698236400000|2023-10-25 12:20:00|1312.6|1311.4|1311.3|1310.1|1312.6|1311.4|1311.3|1310.1|150
1698236700000|2023-10-25 12:25:00|1311.2|1310|1311|1309.8|1312.1|1310.9|1310.8|1309.6|312
1698237000000|2023-10-25 12:30:00|1310.8|1309.6|1311.8|1310.6|1312.1|1310.9|1310.8|1309.6|269
1698237300000|2023-10-25 12:35:00|1312|1310.8|1312.1|1310.9|1312.3|1311.1|1311.8|1310.6|61
1698237600000|2023-10-25 12:40:00|1311.3|1310.1|1310.5|1309.3|1311.3|1310.1|1309.6|1308.4|285
1698240600000|2023-10-25 13:30:00|1309.6|1308.4|1306.6|1305.4|1309.6|1308.4|1305.8|1304.6|2835
1698240900000|2023-10-25 13:35:00|1306.7|1305.5|1306.6|1305.4|1307.6|1306.4|1305.3|1304.1|859
1698241200000|2023-10-25 13:40:00|1306.8|1305.6|1306.3|1305.1|1308.6|1307.4|1305.3|1304.1|2192
1698241500000|2023-10-25 13:45:00|1306.5|1305.3|1306.5|1305.3|1307.8|1306.6|1305.6|1304.4|350
1698241800000|2023-10-25 13:50:00|1306.6|1305.4|1305.8|1304.6|1307.3|1306.1|1304.8|1303.6|285
1698242100000|2023-10-25 13:55:00|1305.7|1304.5|1305.6|1304.4|1306.3|1305.1|1305.1|1303.9|232
1698242400000|2023-10-25 14:00:00|1305.5|1304.3|1303.1|1301.9|1305.6|1304.4|1302.8|1301.6|789
1698242700000|2023-10-25 14:05:00|1303|1301.8|1299.3|1298.1|1303.1|1301.9|1298.8|1297.6|2054
1698243000000|2023-10-25 14:10:00|1299.1|1297.9|1298.6|1297.4|1300.1|1298.9|1297.8|1296.6|1288
1698243300000|2023-10-25 14:15:00|1298.8|1297.6|1300.1|1298.9|1300.4|1299.2|1298.5|1297.3|1159
1698243600000|2023-10-25 14:20:00|1300.3|1299.1|1302.1|1300.9|1304.3|1303.1|1300.1|1298.9|1306
1698243900000|2023-10-25 14:25:00|1302|1300.8|1300.9|1299.7|1302.3|1301.1|1300.4|1299.2|420
1698244200000|2023-10-25 14:30:00|1300.6|1299.4|1302.3|1301.1|1303.1|1301.9|1300.6|1299.4|827
1698244500000|2023-10-25 14:35:00|1302.4|1301.2|1304.6|1303.4|1304.8|1303.6|1302.1|1300.9|522
1698244800000|2023-10-25 14:40:00|1304.7|1303.5|1304.6|1303.4|1304.8|1303.6|1303.6|1302.4|426
1698245100000|2023-10-25 14:45:00|1304.3|1303.1|1302.6|1301.4|1304.3|1303.1|1302.3|1301.1|1334
1698245400000|2023-10-25 14:50:00|1302.8|1301.6|1301.1|1299.9|1302.8|1301.6|1301.1|1299.9|1158
1698245700000|2023-10-25 14:55:00|1301.3|1300.1|1302.6|1301.4|1302.8|1301.6|1300.3|1299.1|788
1698246000000|2023-10-25 15:00:00|1302.3|1301.1|1302.6|1301.4|1303.6|1302.4|1301.6|1300.4|245
1698246300000|2023-10-25 15:05:00|1302.8|1301.6|1306.6|1305.4|1307.1|1305.9|1302.1|1300.9|991
1698246600000|2023-10-25 15:10:00|1306.8|1305.6|1307.8|1306.6|1308.6|1307.4|1306.8|1305.6|549
1698246900000|2023-10-25 15:15:00|1307.6|1306.4|1304.6|1303.4|1307.9|1306.7|1304.3|1303.1|534
1698247200000|2023-10-25 15:20:00|1304.8|1303.6|1307.4|1306.2|1307.6|1306.4|1304.6|1303.4|337
1698247500000|2023-10-25 15:25:00|1307.1|1305.9|1306.1|1304.9|1307.1|1305.9|1305|1303.8|237
1698247800000|2023-10-25 15:30:00|1306.3|1305.1|1306.6|1305.4|1307.3|1306.1|1305.9|1304.7|1419
1698248100000|2023-10-25 15:35:00|1306.4|1305.2|1306.8|1305.6|1307.6|1306.4|1306.3|1305.1|153
1698248400000|2023-10-25 15:40:00|1306.7|1305.5|1307.6|1306.4|1308.1|1306.9|1306.4|1305.2|326
1698248700000|2023-10-25 15:45:00|1307.4|1306.2|1306.6|1305.4|1308.1|1306.9|1306|1304.8|394
1698249000000|2023-10-25 15:50:00|1306.7|1305.5|1309.4|1308.2|1309.6|1308.4|1306.5|1305.3|504
1698249300000|2023-10-25 15:55:00|1309.5|1308.3|1309.1|1307.9|1310.1|1308.9|1308.9|1307.7|345
1698249600000|2023-10-25 16:00:00|1308.9|1307.7|1307.9|1306.7|1309.4|1308.2|1307.9|1306.7|463
1698249900000|2023-10-25 16:05:00|1307.6|1306.4|1308.1|1306.9|1308.6|1307.4|1307.1|1305.9|466
1698250200000|2023-10-25 16:10:00|1308.2|1307|1307.1|1305.9|1308.6|1307.4|1307.1|1305.9|489
1698250500000|2023-10-25 16:15:00|1307.4|1306.2|1307.1|1305.9|1308.9|1307.7|1307.1|1305.9|424
1698250800000|2023-10-25 16:20:00|1306.9|1305.7|1307.4|1306.2|1307.6|1306.4|1306.1|1304.9|211
1698251100000|2023-10-25 16:25:00|1307.1|1305.9|1308.4|1307.2|1308.6|1307.4|1307.1|1305.9|181
1698251400000|2023-10-25 16:30:00|1308.6|1307.4|1308.1|1306.9|1308.9|1307.7|1307.6|1306.4|346
1698251700000|2023-10-25 16:35:00|1308.4|1307.2|1308.6|1307.4|1309.1|1307.9|1307.6|1306.4|294
1698252000000|2023-10-25 16:40:00|1308.4|1307.2|1308.9|1307.7|1309.1|1307.9|1307.6|1306.4|433
1698252300000|2023-10-25 16:45:00|1308.6|1307.4|1308.1|1306.9|1308.9|1307.7|1308.1|1306.9|219
1698252600000|2023-10-25 16:50:00|1307.9|1306.7|1309.6|1308.4|1309.6|1308.4|1307.6|1306.4|517
1698252900000|2023-10-25 16:55:00|1309.9|1308.7|1309.9|1308.7|1310.4|1309.2|1309.6|1308.4|359
1698253200000|2023-10-25 17:00:00|1309.6|1308.4|1309|1307.8|1310.4|1309.2|1308.9|1307.7|438
1698253500000|2023-10-25 17:05:00|1308.9|1307.7|1308.6|1307.4|1309.1|1307.9|1307.9|1306.7|144
1698253800000|2023-10-25 17:10:00|1308.9|1307.7|1309.1|1307.9|1309.1|1307.9|1307.6|1306.4|121
1698254100000|2023-10-25 17:15:00|1308.9|1307.7|1310.1|1308.9|1310.4|1309.2|1308.9|1307.7|235
1698254400000|2023-10-25 17:20:00|1310.4|1309.2|1310.6|1309.4|1311.1|1309.9|1310.1|1308.9|303
1698254700000|2023-10-25 17:25:00|1310.5|1309.3|1310.9|1309.7|1311.4|1310.2|1310.4|1309.2|322
1698255000000|2023-10-25 17:30:00|1311.1|1309.9|1309.9|1308.7|1311.1|1309.9|1309.6|1308.4|285
1698255300000|2023-10-25 17:35:00|1310.1|1308.9|1310.1|1308.9|1311.1|1309.9|1309.9|1308.7|259
1698255600000|2023-10-25 17:40:00|1310.2|1309|1309.9|1308.7|1310.6|1309.4|1309.7|1308.5|464
1698255900000|2023-10-25 17:45:00|1309.7|1308.5|1311.1|1309.9|1311.4|1310.2|1309.6|1308.4|349
1698256200000|2023-10-25 17:50:00|1311.4|1310.2|1310.4|1309.2|1311.4|1310.2|1309.9|1308.7|244
1698256500000|2023-10-25 17:55:00|1310.1|1308.9|1310.6|1309.4|1310.9|1309.7|1309.9|1308.7|793
1698256800000|2023-10-25 18:00:00|1310.9|1309.7|1310.4|1309.2|1311.5|1310.3|1310.4|1309.2|1723
1698257100000|2023-10-25 18:05:00|1310.1|1308.9|1309.1|1307.9|1310.4|1309.2|1308.6|1307.4|1226
1698257400000|2023-10-25 18:10:00|1309.4|1308.2|1308.9|1307.7|1309.4|1308.2|1308.4|1307.2|2694
1698257700000|2023-10-25 18:15:00|1309|1307.8|1308.2|1307|1309|1307.8|1307.6|1306.4|1373
1698278400000|2023-10-26 00:00:00|1307|1305.8|1305.9|1304.7|1307.2|1306|1304.8|1303.6|376
1698278700000|2023-10-26 00:05:00|1306|1304.8|1306.8|1305.6|1306.9|1305.7|1305.9|1304.7|70
1698279000000|2023-10-26 00:10:00|1306.5|1305.3|1305.9|1304.7|1307|1305.8|1305.9|1304.7|243
1698279300000|2023-10-26 00:15:00|1306|1304.8|1305.5|1304.3|1306.4|1305.2|1305.4|1304.2|8
1698279600000|2023-10-26 00:20:00|1305.7|1304.5|1306.2|1305|1306.3|1305.1|1305.4|1304.2|11
1698279900000|2023-10-26 00:25:00|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.2|1305|24
1698280200000|2023-10-26 00:30:00|1306.2|1305|1306.2|1305|1306.5|1305.3|1306.2|1305|0
1698280500000|2023-10-26 00:35:00|1306.3|1305.1|1306|1304.8|1306.3|1305.1|1305.9|1304.7|11
1698280800000|2023-10-26 00:40:00|1305.9|1304.7|1305.4|1304.2|1305.9|1304.7|1305.4|1304.2|10
1698281100000|2023-10-26 00:45:00|1305.5|1304.3|1304.9|1303.7|1305.5|1304.3|1304.7|1303.5|24
1698281400000|2023-10-26 00:50:00|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|26
1698281700000|2023-10-26 00:55:00|1304.8|1303.6|1305.2|1304|1305.2|1304|1304.7|1303.5|20
1698282000000|2023-10-26 01:00:00|1305.4|1304.2|1306.4|1305.2|1306.4|1305.2|1304.7|1303.5|105
1698282300000|2023-10-26 01:05:00|1306.2|1305|1306.7|1305.5|1306.9|1305.7|1306.2|1305|72
1698282600000|2023-10-26 01:10:00|1306.8|1305.6|1306.7|1305.5|1306.9|1305.7|1306.4|1305.2|21
1698282900000|2023-10-26 01:15:00|1306.8|1305.6|1306|1304.8|1306.9|1305.7|1305.7|1304.5|111
1698283200000|2023-10-26 01:20:00|1305.9|1304.7|1305.7|1304.5|1306.2|1305|1305.2|1304|61
1698283500000|2023-10-26 01:25:00|1305.5|1304.3|1306.2|1305|1306.2|1305|1305.2|1304|18
1698283800000|2023-10-26 01:30:00|1306|1304.8|1305.8|1304.6|1306.2|1305|1305.7|1304.5|11
1698284100000|2023-10-26 01:35:00|1305.7|1304.5|1306.4|1305.2|1306.4|1305.2|1305.4|1304.2|9
1698284400000|2023-10-26 01:40:00|1306.3|1305.1|1306.9|1305.7|1307|1305.8|1306.2|1305|147
1698284700000|2023-10-26 01:45:00|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.5|1305.3|5
1698285000000|2023-10-26 01:50:00|1306.5|1305.3|1306.2|1305|1306.8|1305.6|1306.2|1305|92
1698285300000|2023-10-26 01:55:00|1305.9|1304.7|1306.2|1305|1306.3|1305.1|1305.4|1304.2|14
1698285600000|2023-10-26 02:00:00|1306|1304.8|1306.2|1305|1306.2|1305|1306|1304.8|2
1698285900000|2023-10-26 02:05:00|1306|1304.8|1306.7|1305.5|1306.8|1305.6|1306|1304.8|37
1698286200000|2023-10-26 02:10:00|1306.8|1305.6|1307|1305.8|1307.2|1306|1306.4|1305.2|36
1698286500000|2023-10-26 02:15:00|1306.9|1305.7|1306.8|1305.6|1307.2|1306|1306.8|1305.6|9
1698286800000|2023-10-26 02:20:00|1306.7|1305.5|1306.2|1305|1306.8|1305.6|1306.2|1305|2
1698287100000|2023-10-26 02:25:00|1306|1304.8|1306|1304.8|1306.2|1305|1306|1304.8|2
1698287400000|2023-10-26 02:30:00|1306.2|1305|1306.7|1305.5|1307.4|1306.2|1306.2|1305|71
1698287700000|2023-10-26 02:35:00|1306.9|1305.7|1307.2|1306|1307.4|1306.2|1306.8|1305.6|6
1698288000000|2023-10-26 02:40:00|1307|1305.8|1307.7|1306.5|1307.9|1306.7|1307|1305.8|11
1698288300000|2023-10-26 02:45:00|1307.8|1306.6|1308.2|1307|1308.7|1307.5|1307.7|1306.5|133
1698288600000|2023-10-26 02:50:00|1308|1306.8|1308.2|1307|1308.4|1307.2|1308|1306.8|31
1698288900000|2023-10-26 02:55:00|1308|1306.8|1307.2|1306|1308.2|1307|1307.2|1306|2
1698289200000|2023-10-26 03:00:00|1307.7|1306.5|1308.4|1307.2|1308.4|1307.2|1307.7|1306.5|53
1698289500000|2023-10-26 03:05:00|1308.3|1307.1|1308.7|1307.5|1308.7|1307.5|1308.3|1307.1|210
1698289800000|2023-10-26 03:10:00|1308.5|1307.3|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|13
1698290100000|2023-10-26 03:15:00|1308.6|1307.4|1308.7|1307.5|1308.9|1307.7|1308.4|1307.2|9
1698290400000|2023-10-26 03:20:00|1308.9|1307.7|1308.4|1307.2|1308.9|1307.7|1308.4|1307.2|8
1698290700000|2023-10-26 03:25:00|1308.7|1307.5|1309.4|1308.2|1309.7|1308.5|1308.4|1307.2|35
1698291000000|2023-10-26 03:30:00|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1308.9|1307.7|20
1698291300000|2023-10-26 03:35:00|1309.7|1308.5|1309.4|1308.2|1309.9|1308.7|1309.4|1308.2|0
1698291600000|2023-10-26 03:40:00|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.4|1308.2|5
1698292200000|2023-10-26 03:50:00|1309.9|1308.7|1310.2|1309|1310.2|1309|1309.7|1308.5|33
1698292500000|2023-10-26 03:55:00|1310.1|1308.9|1310.4|1309.2|1310.4|1309.2|1309.9|1308.7|13
1698292800000|2023-10-26 04:00:00|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|116
1698293100000|2023-10-26 04:05:00|1310.2|1309|1310.2|1309|1310.3|1309.1|1309.9|1308.7|1
1698293400000|2023-10-26 04:10:00|1310.1|1308.9|1310.2|1309|1310.2|1309|1309.9|1308.7|24
1698293700000|2023-10-26 04:15:00|1309.9|1308.7|1309.7|1308.5|1310.2|1309|1309.7|1308.5|31
1698294000000|2023-10-26 04:20:00|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|19
1698294300000|2023-10-26 04:25:00|1309.8|1308.6|1309.8|1308.6|1309.9|1308.7|1309.7|1308.5|0
1698294600000|2023-10-26 04:30:00|1309.7|1308.5|1309.2|1308|1309.8|1308.6|1309.2|1308|9
1698294900000|2023-10-26 04:35:00|1309.3|1308.1|1309.2|1308|1309.4|1308.2|1309.2|1308|0
1698295200000|2023-10-26 04:40:00|1309.1|1307.9|1308.9|1307.7|1309.2|1308|1308.9|1307.7|28
1698295500000|2023-10-26 04:45:00|1309.1|1307.9|1309.1|1307.9|1309.4|1308.2|1308.9|1307.7|21
1698295800000|2023-10-26 04:50:00|1308.9|1307.7|1309.1|1307.9|1309.2|1308|1308.9|1307.7|0
1698296100000|2023-10-26 04:55:00|1309.2|1308|1309.1|1307.9|1309.2|1308|1308.9|1307.7|0
1698296400000|2023-10-26 05:00:00|1309.2|1308|1309.1|1307.9|1309.3|1308.1|1308.9|1307.7|1
1698296700000|2023-10-26 05:05:00|1308.9|1307.7|1309.3|1308.1|1309.6|1308.4|1308.9|1307.7|0
1698297000000|2023-10-26 05:10:00|1309.2|1308|1308.9|1307.7|1309.2|1308|1308.9|1307.7|0
1698297300000|2023-10-26 05:15:00|1309.1|1307.9|1308.9|1307.7|1309.1|1307.9|1308.8|1307.6|0
1698297600000|2023-10-26 05:20:00|1309.1|1307.9|1309.2|1308|1309.2|1308|1308.9|1307.7|0
1698297900000|2023-10-26 05:25:00|1309.1|1307.9|1309.2|1308|1309.6|1308.4|1309.1|1307.9|17
1698298200000|2023-10-26 05:30:00|1309.4|1308.2|1309.7|1308.5|1309.9|1308.7|1309.2|1308|27
1698298500000|2023-10-26 05:35:00|1309.8|1308.6|1310.3|1309.1|1310.4|1309.2|1309.2|1308|53
1698298800000|2023-10-26 05:40:00|1310.2|1309|1310.3|1309.1|1310.9|1309.7|1310.2|1309|99
1698299100000|2023-10-26 05:45:00|1310.2|1309|1310.4|1309.2|1310.4|1309.2|1310.2|1309|8
1698299400000|2023-10-26 05:50:00|1310.6|1309.4|1311.7|1310.5|1311.7|1310.5|1310.4|1309.2|107
1698299700000|2023-10-26 05:55:00|1311.6|1310.4|1310.8|1309.6|1311.7|1310.5|1310.7|1309.5|17
1698300000000|2023-10-26 06:00:00|1310.9|1309.7|1309.7|1308.5|1311.2|1310|1309.7|1308.5|17
1698300300000|2023-10-26 06:05:00|1309.6|1308.4|1309.9|1308.7|1310.1|1308.9|1309.4|1308.2|39
1698300600000|2023-10-26 06:10:00|1309.8|1308.6|1309.1|1307.9|1310.1|1308.9|1308.9|1307.7|5
1698300900000|2023-10-26 06:15:00|1308.9|1307.7|1310.2|1309|1310.2|1309|1308.7|1307.5|205
1698301200000|2023-10-26 06:20:00|1309.9|1308.7|1310.2|1309|1310.4|1309.2|1309.9|1308.7|70
1698301500000|2023-10-26 06:25:00|1310.7|1309.5|1311.7|1310.5|1311.7|1310.5|1310.7|1309.5|56
1698301800000|2023-10-26 06:30:00|1311.6|1310.4|1311.8|1310.6|1311.9|1310.7|1311.2|1310|54
1698302100000|2023-10-26 06:35:00|1311.9|1310.7|1311.9|1310.7|1312.4|1311.2|1311.8|1310.6|25
1698302400000|2023-10-26 06:40:00|1312.2|1311|1311.9|1310.7|1312.2|1311|1311.8|1310.6|183
1698302700000|2023-10-26 06:45:00|1311.8|1310.6|1311.7|1310.5|1311.9|1310.7|1311.4|1310.2|0
1698303000000|2023-10-26 06:50:00|1311.9|1310.7|1311.7|1310.5|1312.2|1311|1311.4|1310.2|13
1698303300000|2023-10-26 06:55:00|1311.6|1310.4|1311.5|1310.3|1312.2|1311|1311.3|1310.1|222
1698303600000|2023-10-26 07:00:00|1311.6|1310.4|1311.2|1310|1311.8|1310.6|1310.7|1309.5|23
1698303900000|2023-10-26 07:05:00|1311.5|1310.3|1310.2|1309|1311.7|1310.5|1310.2|1309|19
1698304200000|2023-10-26 07:10:00|1310|1308.8|1310.7|1309.5|1310.7|1309.5|1309.8|1308.6|130
1698304500000|2023-10-26 07:15:00|1311|1309.8|1311.5|1310.3|1311.7|1310.5|1310.7|1309.5|0
1698304800000|2023-10-26 07:20:00|1311.2|1310|1311.7|1310.5|1311.7|1310.5|1311.2|1310|12
1698305100000|2023-10-26 07:25:00|1311.8|1310.6|1311.7|1310.5|1312.1|1310.9|1311.7|1310.5|1
1698305400000|2023-10-26 07:30:00|1311.5|1310.3|1311|1309.8|1311.5|1310.3|1310.5|1309.3|5
1698305700000|2023-10-26 07:35:00|1311.2|1310|1311.7|1310.5|1311.7|1310.5|1311.2|1310|23
1698306000000|2023-10-26 07:40:00|1311.5|1310.3|1311.3|1310.1|1312|1310.8|1311.2|1310|10
1698306300000|2023-10-26 07:45:00|1311.2|1310|1311.5|1310.3|1311.8|1310.6|1311|1309.8|2
1698306600000|2023-10-26 07:50:00|1311.3|1310.1|1311.7|1310.5|1311.7|1310.5|1311.1|1309.9|8
1698306900000|2023-10-26 07:55:00|1312|1310.8|1312.5|1311.3|1312.7|1311.5|1312|1310.8|13
1698307200000|2023-10-26 08:00:00|1312.3|1311.1|1312|1310.8|1312.5|1311.3|1312|1310.8|115
1698307500000|2023-10-26 08:05:00|1311.7|1310.5|1311|1309.8|1312|1310.8|1311|1309.8|72
1698307800000|2023-10-26 08:10:00|1310.7|1309.5|1311.2|1310|1311.2|1310|1310.7|1309.5|53
1698308100000|2023-10-26 08:15:00|1311.1|1309.9|1310.8|1309.6|1311.5|1310.3|1310.7|1309.5|24
1698308400000|2023-10-26 08:20:00|1310.7|1309.5|1309.5|1308.3|1311|1309.8|1309.5|1308.3|121
1698308700000|2023-10-26 08:25:00|1309.7|1308.5|1308.7|1307.5|1309.7|1308.5|1308.6|1307.4|93
1698309000000|2023-10-26 08:30:00|1308.6|1307.4|1307.7|1306.5|1308.7|1307.5|1307.7|1306.5|19
1698309300000|2023-10-26 08:35:00|1307.8|1306.6|1307.3|1306.1|1308.1|1306.9|1307|1305.8|91
1698309600000|2023-10-26 08:40:00|1307.2|1306|1310.2|1309|1310.6|1309.4|1307.2|1306|824
1698309900000|2023-10-26 08:45:00|1310.1|1308.9|1310.6|1309.4|1312.7|1311.5|1310|1308.8|50
1698310200000|2023-10-26 08:50:00|1310.5|1309.3|1310.7|1309.5|1311.1|1309.9|1309|1307.8|90
1698310500000|2023-10-26 08:55:00|1310.8|1309.6|1311.6|1310.4|1311.7|1310.5|1310.7|1309.5|18
1698310800000|2023-10-26 09:00:00|1311.7|1310.5|1312.8|1311.6|1313.1|1311.9|1311.2|1310|35
1698311100000|2023-10-26 09:05:00|1313.1|1311.9|1311.7|1310.5|1313.2|1312|1311.2|1310|26
1698311400000|2023-10-26 09:10:00|1311.6|1310.4|1310|1308.8|1312.2|1311|1310|1308.8|19
1698311700000|2023-10-26 09:15:00|1310.1|1308.9|1311|1309.8|1311.5|1310.3|1310|1308.8|12
1698312000000|2023-10-26 09:20:00|1311.1|1309.9|1311.8|1310.6|1312|1310.8|1311.1|1309.9|12
1698312300000|2023-10-26 09:25:00|1312|1310.8|1313.2|1312|1313.2|1312|1311.7|1310.5|8
1698312600000|2023-10-26 09:30:00|1313.3|1312.1|1313|1311.8|1313.7|1312.5|1312.7|1311.5|44
1698312900000|2023-10-26 09:35:00|1313.2|1312|1312.7|1311.5|1313.2|1312|1312.7|1311.5|33
1698313200000|2023-10-26 09:40:00|1312.8|1311.6|1311.8|1310.6|1312.8|1311.6|1311.8|1310.6|180
1698313500000|2023-10-26 09:45:00|1312|1310.8|1311.5|1310.3|1312|1310.8|1311|1309.8|28
1698313800000|2023-10-26 09:50:00|1311.3|1310.1|1310.7|1309.5|1311.5|1310.3|1310.5|1309.3|171
1698314100000|2023-10-26 09:55:00|1310.8|1309.6|1311.2|1310|1311.6|1310.4|1310.7|1309.5|191
1698314400000|2023-10-26 10:00:00|1311|1309.8|1310.7|1309.5|1311.1|1309.9|1310|1308.8|48
1698314700000|2023-10-26 10:05:00|1310.6|1309.4|1310|1308.8|1310.7|1309.5|1309.7|1308.5|143
1698315000000|2023-10-26 10:10:00|1310.2|1309|1309.7|1308.5|1310.2|1309|1309.7|1308.5|47
1698315300000|2023-10-26 10:15:00|1309.6|1308.4|1309.5|1308.3|1310|1308.8|1309.5|1308.3|45
1698315600000|2023-10-26 10:20:00|1309.7|1308.5|1309.6|1308.4|1310|1308.8|1309.5|1308.3|8
1698315900000|2023-10-26 10:25:00|1309.5|1308.3|1309.1|1307.9|1309.5|1308.3|1308.7|1307.5|88
1698316200000|2023-10-26 10:30:00|1309.2|1308|1309.7|1308.5|1310.5|1309.3|1309.2|1308|53
1698316500000|2023-10-26 10:35:00|1310|1308.8|1309.4|1308.2|1310|1308.8|1309.2|1308|14
1698316800000|2023-10-26 10:40:00|1309.5|1308.3|1309.1|1307.9|1309.6|1308.4|1309|1307.8|14
1698317100000|2023-10-26 10:45:00|1309|1307.8|1308|1306.8|1309.1|1307.9|1307.7|1306.5|21
1698317400000|2023-10-26 10:50:00|1307.9|1306.7|1307.5|1306.3|1307.9|1306.7|1307.2|1306|60
1698317700000|2023-10-26 10:55:00|1307.7|1306.5|1307.7|1306.5|1308|1306.8|1307.2|1306|9
1698318000000|2023-10-26 11:00:00|1307.9|1306.7|1309|1307.8|1309|1307.8|1307.7|1306.5|13
1698318300000|2023-10-26 11:05:00|1308.9|1307.7|1309.1|1307.9|1309.2|1308|1308.7|1307.5|5
1698318600000|2023-10-26 11:10:00|1309.2|1308|1308.5|1307.3|1309.2|1308|1308.2|1307|113
1698318900000|2023-10-26 11:15:00|1308.6|1307.4|1309.4|1308.2|1309.5|1308.3|1308.5|1307.3|24
1698319200000|2023-10-26 11:20:00|1309.5|1308.3|1308.2|1307|1309.5|1308.3|1308.2|1307|9
1698319500000|2023-10-26 11:25:00|1308.7|1307.5|1308.1|1306.9|1309.2|1308|1308|1306.8|46
1698319800000|2023-10-26 11:30:00|1308|1306.8|1308|1306.8|1308.7|1307.5|1307.5|1306.3|52
1698320100000|2023-10-26 11:35:00|1307.9|1306.7|1309.2|1308|1309.2|1308|1307.7|1306.5|19
1698320400000|2023-10-26 11:40:00|1309|1307.8|1309.5|1308.3|1309.5|1308.3|1308.6|1307.4|257
1698320700000|2023-10-26 11:45:00|1309|1307.8|1310|1308.8|1310.2|1309|1309|1307.8|44
1698321000000|2023-10-26 11:50:00|1309.9|1308.7|1310.2|1309|1310.7|1309.5|1309.9|1308.7|36
1698321300000|2023-10-26 11:55:00|1310.5|1309.3|1310.2|1309|1311|1309.8|1310.2|1309|208
1698321600000|2023-10-26 12:00:00|1310|1308.8|1310|1308.8|1311|1309.8|1309.9|1308.7|37
1698321900000|2023-10-26 12:05:00|1309.9|1308.7|1311.5|1310.3|1311.5|1310.3|1309.7|1308.5|270
1698322200000|2023-10-26 12:10:00|1311.4|1310.2|1312.2|1311|1312.7|1311.5|1311.2|1310|127
1698322500000|2023-10-26 12:15:00|1312.5|1311.3|1312.7|1311.5|1313.2|1312|1312.4|1311.2|126
1698322800000|2023-10-26 12:20:00|1313|1311.8|1312.2|1311|1313|1311.8|1311.7|1310.5|449
1698323100000|2023-10-26 12:25:00|1312|1310.8|1311.6|1310.4|1313|1311.8|1311.2|1310|137
1698323400000|2023-10-26 12:30:00|1311.5|1310.3|1312.4|1311.2|1313.7|1312.5|1311.2|1310|297
1698323700000|2023-10-26 12:35:00|1312.5|1311.3|1312.7|1311.5|1314.2|1313|1312|1310.8|281
1698324000000|2023-10-26 12:40:00|1312.6|1311.4|1313.6|1312.4|1313.7|1312.5|1312.2|1311|886
1698327000000|2023-10-26 13:30:00|1313|1311.8|1316.7|1315.5|1318.7|1317.5|1312.7|1311.5|8037
1698327300000|2023-10-26 13:35:00|1316.6|1315.4|1314.7|1313.5|1317.5|1316.3|1314.7|1313.5|1527
1698327600000|2023-10-26 13:40:00|1314.9|1313.7|1317.5|1316.3|1318|1316.8|1314.7|1313.5|885
1698327900000|2023-10-26 13:45:00|1317.6|1316.4|1316.2|1315|1317.7|1316.5|1314.2|1313|1445
1698328200000|2023-10-26 13:50:00|1316.5|1315.3|1318.5|1317.3|1318.5|1317.3|1316.2|1315|861
1698328500000|2023-10-26 13:55:00|1318.7|1317.5|1316.5|1315.3|1318.7|1317.5|1316.5|1315.3|446
1698328800000|2023-10-26 14:00:00|1316.2|1315|1314|1312.8|1316.2|1315|1313.6|1312.4|1958
1698329100000|2023-10-26 14:05:00|1314.1|1312.9|1311|1309.8|1314.2|1313|1310.5|1309.3|899
1698329400000|2023-10-26 14:10:00|1310.7|1309.5|1312.7|1311.5|1312.7|1311.5|1310.7|1309.5|602
1698329700000|2023-10-26 14:15:00|1312.5|1311.3|1313|1311.8|1313.7|1312.5|1312|1310.8|1015
1698330000000|2023-10-26 14:20:00|1313.2|1312|1311.8|1310.6|1314|1312.8|1311.7|1310.5|1025
1698330300000|2023-10-26 14:25:00|1312|1310.8|1313.3|1312.1|1313.5|1312.3|1312|1310.8|554
1698330600000|2023-10-26 14:30:00|1313.5|1312.3|1312.8|1311.6|1314|1312.8|1312|1310.8|660
1698330900000|2023-10-26 14:35:00|1313|1311.8|1314.5|1313.3|1314.5|1313.3|1312.8|1311.6|981
1698331200000|2023-10-26 14:40:00|1314.8|1313.6|1315.5|1314.3|1316.3|1315.1|1314.5|1313.3|1116
1698331500000|2023-10-26 14:45:00|1315.7|1314.5|1315.2|1314|1315.7|1314.5|1314.3|1313.1|405
1698331800000|2023-10-26 14:50:00|1315|1313.8|1314.9|1313.7|1315.8|1314.6|1314.1|1312.9|590
1698332100000|2023-10-26 14:55:00|1315|1313.8|1313.5|1312.3|1315.3|1314.1|1313.5|1312.3|457
1698332400000|2023-10-26 15:00:00|1313.3|1312.1|1309.3|1308.1|1313.5|1312.3|1309.3|1308.1|1140
1698332700000|2023-10-26 15:05:00|1309|1307.8|1305.1|1303.9|1309.3|1308.1|1304.5|1303.3|1036
1698333000000|2023-10-26 15:10:00|1305|1303.8|1302.8|1301.6|1305.5|1304.3|1302.8|1301.6|1154
1698333300000|2023-10-26 15:15:00|1303|1301.8|1302.5|1301.3|1303.8|1302.6|1301.8|1300.6|608
1698333600000|2023-10-26 15:20:00|1302.4|1301.2|1301.3|1300.1|1303.5|1302.3|1301.3|1300.1|762
1698333900000|2023-10-26 15:25:00|1301.5|1300.3|1298.5|1297.3|1301.8|1300.6|1298.5|1297.3|791
1698334200000|2023-10-26 15:30:00|1298.6|1297.4|1299.8|1298.6|1300.3|1299.1|1298.6|1297.4|963
1698334500000|2023-10-26 15:35:00|1299.6|1298.4|1300.3|1299.1|1301.5|1300.3|1299.5|1298.3|775
1698334800000|2023-10-26 15:40:00|1300.5|1299.3|1302.3|1301.1|1302.6|1301.4|1300.3|1299.1|650
1698335100000|2023-10-26 15:45:00|1302|1300.8|1300.3|1299.1|1302.3|1301.1|1300.3|1299.1|272
1698335400000|2023-10-26 15:50:00|1300.5|1299.3|1302|1300.8|1302|1300.8|1300|1298.8|457
1698335700000|2023-10-26 15:55:00|1302.1|1300.9|1302.8|1301.6|1303.5|1302.3|1301.8|1300.6|327
1698336000000|2023-10-26 16:00:00|1302.5|1301.3|1301.8|1300.6|1302.8|1301.6|1301.8|1300.6|264
1698336300000|2023-10-26 16:05:00|1302|1300.8|1301.8|1300.6|1302.3|1301.1|1301|1299.8|984
1698336600000|2023-10-26 16:10:00|1301.5|1300.3|1300.8|1299.6|1302.3|1301.1|1300.6|1299.4|284
1698336900000|2023-10-26 16:15:00|1300.9|1299.7|1300.5|1299.3|1301.3|1300.1|1300.5|1299.3|391
1698337200000|2023-10-26 16:20:00|1300.3|1299.1|1301.8|1300.6|1301.8|1300.6|1300.3|1299.1|495
1698337500000|2023-10-26 16:25:00|1302|1300.8|1303.5|1302.3|1304|1302.8|1302|1300.8|324
1698337800000|2023-10-26 16:30:00|1303.8|1302.6|1304.8|1303.6|1305.5|1304.3|1303.5|1302.3|394
1698338100000|2023-10-26 16:35:00|1304.9|1303.7|1304.8|1303.6|1306|1304.8|1304.5|1303.3|415
1698338400000|2023-10-26 16:40:00|1304.5|1303.3|1303.5|1302.3|1304.5|1303.3|1302.4|1301.2|450
1698338700000|2023-10-26 16:45:00|1303.6|1302.4|1304.3|1303.1|1304.3|1303.1|1302.9|1301.7|696
1698339000000|2023-10-26 16:50:00|1304.5|1303.3|1305.3|1304.1|1306|1304.8|1304.5|1303.3|1595
1698339300000|2023-10-26 16:55:00|1305.5|1304.3|1304.8|1303.6|1305.8|1304.6|1304.3|1303.1|619
1698339600000|2023-10-26 17:00:00|1304.5|1303.3|1306.8|1305.6|1307|1305.8|1304.3|1303.1|292
1698339900000|2023-10-26 17:05:00|1306.5|1305.3|1305.3|1304.1|1307.3|1306.1|1305.3|1304.1|302
1698340200000|2023-10-26 17:10:00|1305.5|1304.3|1303.3|1302.1|1305.5|1304.3|1303|1301.8|715
1698340500000|2023-10-26 17:15:00|1303.4|1302.2|1303.3|1302.1|1303.5|1302.3|1302.5|1301.3|761
1698340800000|2023-10-26 17:20:00|1303.5|1302.3|1303|1301.8|1303.5|1302.3|1302.5|1301.3|143
1698341100000|2023-10-26 17:25:00|1303.3|1302.1|1302.8|1301.6|1303.3|1302.1|1302.3|1301.1|388
1698341400000|2023-10-26 17:30:00|1302.5|1301.3|1302.3|1301.1|1302.5|1301.3|1301.8|1300.6|209
1698341700000|2023-10-26 17:35:00|1302.5|1301.3|1301.8|1300.6|1302.5|1301.3|1301.8|1300.6|287
1698342000000|2023-10-26 17:40:00|1302|1300.8|1302.3|1301.1|1302.5|1301.3|1301.6|1300.4|441
1698342300000|2023-10-26 17:45:00|1302|1300.8|1302.8|1301.6|1303|1301.8|1301.8|1300.6|218
1698342600000|2023-10-26 17:50:00|1302.6|1301.4|1301.5|1300.3|1302.8|1301.6|1301.5|1300.3|258
1698342900000|2023-10-26 17:55:00|1301.3|1300.1|1301|1299.8|1302|1300.8|1301|1299.8|687
1698343200000|2023-10-26 18:00:00|1301.3|1300.1|1300|1298.8|1301.3|1300.1|1299.5|1298.3|475
1698343500000|2023-10-26 18:05:00|1299.9|1298.7|1300.3|1299.1|1300.6|1299.4|1299.8|1298.6|907
1698343800000|2023-10-26 18:10:00|1300.4|1299.2|1300.3|1299.1|1301|1299.8|1300|1298.8|2189
1698344100000|2023-10-26 18:15:00|1300.4|1299.2|1299.9|1298.7|1300.5|1299.3|1299.8|1298.6|1452
1698364800000|2023-10-27 00:00:00|1299.3|1298.1|1299.4|1298.2|1300.3|1299.1|1299.1|1297.9|0
1698365100000|2023-10-27 00:05:00|1299.6|1298.4|1301.2|1300|1301.3|1300.1|1299.6|1298.4|0
1698365400000|2023-10-27 00:10:00|1301.1|1299.9|1301.6|1300.4|1301.6|1300.4|1300.8|1299.6|0
1698365700000|2023-10-27 00:15:00|1301.8|1300.6|1302.3|1301.1|1302.6|1301.4|1301.7|1300.5|0
1698366000000|2023-10-27 00:20:00|1302.4|1301.2|1301.1|1299.9|1302.4|1301.2|1301.1|1299.9|0
1698366300000|2023-10-27 00:25:00|1301.2|1300|1301.3|1300.1|1301.4|1300.2|1301.1|1299.9|0
1698366600000|2023-10-27 00:30:00|1301.1|1299.9|1301.4|1300.2|1301.6|1300.4|1301.1|1299.9|0
1698366900000|2023-10-27 00:35:00|1301.3|1300.1|1301.4|1300.2|1301.8|1300.6|1301.3|1300.1|0
1698367200000|2023-10-27 00:40:00|1301.6|1300.4|1301.3|1300.1|1301.6|1300.4|1301.1|1299.9|0
1698367500000|2023-10-27 00:45:00|1301.4|1300.2|1301.4|1300.2|1301.6|1300.4|1301.4|1300.2|0
1698367800000|2023-10-27 00:50:00|1301.3|1300.1|1301.7|1300.5|1302.1|1300.9|1301.3|1300.1|0
1698368100000|2023-10-27 00:55:00|1301.6|1300.4|1301.8|1300.6|1301.9|1300.7|1301.4|1300.2|0
1698368400000|2023-10-27 01:00:00|1302.1|1300.9|1302.8|1301.6|1303.3|1302.1|1302.1|1300.9|0
1698368700000|2023-10-27 01:05:00|1302.9|1301.7|1302.2|1301|1303.3|1302.1|1302.1|1300.9|0
1698369000000|2023-10-27 01:10:00|1302.1|1300.9|1302.8|1301.6|1303.3|1302.1|1302.1|1300.9|0
1698369300000|2023-10-27 01:15:00|1302.7|1301.5|1303.9|1302.7|1304.2|1303|1302.7|1301.5|0
1698369600000|2023-10-27 01:20:00|1304.1|1302.9|1303.7|1302.5|1304.1|1302.9|1303.6|1302.4|0
1698369900000|2023-10-27 01:25:00|1303.8|1302.6|1302.9|1301.7|1303.8|1302.6|1302.9|1301.7|0
1698370200000|2023-10-27 01:30:00|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.6|1301.4|0
1698370500000|2023-10-27 01:35:00|1302.6|1301.4|1301.6|1300.4|1302.6|1301.4|1301.6|1300.4|0
1698370800000|2023-10-27 01:40:00|1301.7|1300.5|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|0
1698371100000|2023-10-27 01:45:00|1301.5|1300.3|1301.6|1300.4|1301.7|1300.5|1301.3|1300.1|0
1698371400000|2023-10-27 01:50:00|1301.8|1300.6|1302.3|1301.1|1302.6|1301.4|1301.8|1300.6|0
1698371700000|2023-10-27 01:55:00|1302.5|1301.3|1302.3|1301.1|1302.6|1301.4|1302.3|1301.1|0
1698372000000|2023-10-27 02:00:00|1302.5|1301.3|1302.3|1301.1|1303.1|1301.9|1302.3|1301.1|0
1698372300000|2023-10-27 02:05:00|1302|1300.8|1301.3|1300.1|1302|1300.8|1301.3|1300.1|0
1698372600000|2023-10-27 02:10:00|1301.1|1299.9|1301.3|1300.1|1301.3|1300.1|1301.1|1299.9|0
1698372900000|2023-10-27 02:15:00|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|0
1698373200000|2023-10-27 02:20:00|1302|1300.8|1302.6|1301.4|1302.6|1301.4|1302|1300.8|0
1698373500000|2023-10-27 02:25:00|1302.8|1301.6|1303.2|1302|1303.3|1302.1|1302.7|1301.5|0
1698373800000|2023-10-27 02:30:00|1303.3|1302.1|1304|1302.8|1304.1|1302.9|1303.1|1301.9|0
1698374100000|2023-10-27 02:35:00|1304.1|1302.9|1305.1|1303.9|1305.1|1303.9|1303.6|1302.4|0
1698374400000|2023-10-27 02:40:00|1305|1303.8|1304.2|1303|1305.1|1303.9|1304.2|1303|0
1698374700000|2023-10-27 02:45:00|1304.1|1302.9|1304.2|1303|1304.3|1303.1|1303.8|1302.6|0
1698375000000|2023-10-27 02:50:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1303.3|1302.1|0
1698375300000|2023-10-27 02:55:00|1304.3|1303.1|1303.1|1301.9|1304.3|1303.1|1303.1|1301.9|0
1698375600000|2023-10-27 03:00:00|1302.8|1301.6|1303.6|1302.4|1303.6|1302.4|1302.8|1301.6|0
1698375900000|2023-10-27 03:05:00|1303.5|1302.3|1302.8|1301.6|1303.6|1302.4|1302.8|1301.6|0
1698376200000|2023-10-27 03:10:00|1302.7|1301.5|1302.6|1301.4|1302.8|1301.6|1302.3|1301.1|0
1698376500000|2023-10-27 03:15:00|1302.7|1301.5|1303|1301.8|1303.2|1302|1302.7|1301.5|0
1698376800000|2023-10-27 03:20:00|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1302.8|1301.6|0
1698377100000|2023-10-27 03:25:00|1302.8|1301.6|1303|1301.8|1303.1|1301.9|1302.8|1301.6|0
1698377400000|2023-10-27 03:30:00|1302.8|1301.6|1303.1|1301.9|1303.1|1301.9|1302.8|1301.6|0
1698377700000|2023-10-27 03:35:00|1303|1301.8|1303|1301.8|1303.1|1301.9|1303|1301.8|0
1698378000000|2023-10-27 03:40:00|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.8|1301.6|0
1698378300000|2023-10-27 03:45:00|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|0
1698378600000|2023-10-27 03:50:00|1303.3|1302.1|1303.6|1302.4|1303.6|1302.4|1303.3|1302.1|0
1698378900000|2023-10-27 03:55:00|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.5|1302.3|0
1698379200000|2023-10-27 04:00:00|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|0
1698379500000|2023-10-27 04:05:00|1303.7|1302.5|1304.1|1302.9|1304.1|1302.9|1303.7|1302.5|0
1698379800000|2023-10-27 04:10:00|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|0
1698380100000|2023-10-27 04:15:00|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|0
1698380400000|2023-10-27 04:20:00|1304|1302.8|1304|1302.8|1304.1|1302.9|1303.8|1302.6|0
1698381000000|2023-10-27 04:30:00|1304.1|1302.9|1304.2|1303|1304.7|1303.5|1304.1|1302.9|0
1698381300000|2023-10-27 04:35:00|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|0
1698381600000|2023-10-27 04:40:00|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|0
1698381900000|2023-10-27 04:45:00|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|0
1698382500000|2023-10-27 04:55:00|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|0
1698382800000|2023-10-27 05:00:00|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.6|1303.4|0
1698383100000|2023-10-27 05:05:00|1305.1|1303.9|1304.8|1303.6|1305.1|1303.9|1304.8|1303.6|0
1698383400000|2023-10-27 05:10:00|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1698383700000|2023-10-27 05:15:00|1304.3|1303.1|1304.6|1303.4|1304.8|1303.6|1304.3|1303.1|0
1698384000000|2023-10-27 05:20:00|1304.5|1303.3|1304.3|1303.1|1304.7|1303.5|1304.3|1303.1|0
1698384300000|2023-10-27 05:25:00|1304.2|1303|1304.5|1303.3|1304.6|1303.4|1304.1|1302.9|0
1698384600000|2023-10-27 05:30:00|1304.4|1303.2|1304.9|1303.7|1304.9|1303.7|1304.4|1303.2|0
1698384900000|2023-10-27 05:35:00|1304.4|1303.2|1304.6|1303.4|1304.9|1303.7|1304.1|1302.9|0
1698385200000|2023-10-27 05:40:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|0
1698385500000|2023-10-27 05:45:00|1304.9|1303.7|1305.6|1304.4|1305.9|1304.7|1304.9|1303.7|0
1698385800000|2023-10-27 05:50:00|1305|1303.8|1305.9|1304.7|1306.1|1304.9|1305|1303.8|0
1698386100000|2023-10-27 05:55:00|1306.1|1304.9|1306.4|1305.2|1306.6|1305.4|1306|1304.8|0
1698386400000|2023-10-27 06:00:00|1306.5|1305.3|1306.2|1305|1306.7|1305.5|1305.7|1304.5|0
1698386700000|2023-10-27 06:05:00|1306.1|1304.9|1307.1|1305.9|1307.1|1305.9|1305.9|1304.7|0
1698387000000|2023-10-27 06:10:00|1306.9|1305.7|1307.2|1306|1307.7|1306.5|1306.9|1305.7|0
1698387300000|2023-10-27 06:15:00|1307.4|1306.2|1307|1305.8|1307.6|1306.4|1306.6|1305.4|0
1698387600000|2023-10-27 06:20:00|1306.5|1305.3|1307.5|1306.3|1307.6|1306.4|1306.4|1305.2|0
1698387900000|2023-10-27 06:25:00|1307.6|1306.4|1307.6|1306.4|1307.9|1306.7|1307.4|1306.2|0
1698388200000|2023-10-27 06:30:00|1307.7|1306.5|1307.5|1306.3|1307.9|1306.7|1307.1|1305.9|0
1698388500000|2023-10-27 06:35:00|1307.4|1306.2|1307.5|1306.3|1307.9|1306.7|1307.1|1305.9|0
1698388800000|2023-10-27 06:40:00|1307.6|1306.4|1309.1|1307.9|1309.1|1307.9|1307.5|1306.3|0
1698389100000|2023-10-27 06:45:00|1309.2|1308|1309|1307.8|1309.2|1308|1308.4|1307.2|0
1698389400000|2023-10-27 06:50:00|1308.9|1307.7|1308.6|1307.4|1308.9|1307.7|1307.9|1306.7|0
1698389700000|2023-10-27 06:55:00|1308.5|1307.3|1310.1|1308.9|1310.4|1309.2|1308.5|1307.3|0
1698390000000|2023-10-27 07:00:00|1310.2|1309|1310.1|1308.9|1311.4|1310.2|1309.6|1308.4|0
1698390300000|2023-10-27 07:05:00|1310|1308.8|1309.7|1308.5|1310|1308.8|1309.1|1307.9|0
1698390600000|2023-10-27 07:10:00|1309.6|1308.4|1308.1|1306.9|1310.1|1308.9|1308.1|1306.9|0
1698390900000|2023-10-27 07:15:00|1307.9|1306.7|1307.1|1305.9|1308|1306.8|1307.1|1305.9|0
1698391200000|2023-10-27 07:20:00|1307|1305.8|1307.9|1306.7|1308|1306.8|1306.6|1305.4|0
1698391500000|2023-10-27 07:25:00|1307.6|1306.4|1308.1|1306.9|1308.4|1307.2|1307.4|1306.2|0
1698391800000|2023-10-27 07:30:00|1308.2|1307|1308.6|1307.4|1309.1|1307.9|1308.1|1306.9|0
1698392100000|2023-10-27 07:35:00|1308.7|1307.5|1308.9|1307.7|1309.1|1307.9|1308.1|1306.9|0
1698392400000|2023-10-27 07:40:00|1309|1307.8|1309.4|1308.2|1309.4|1308.2|1308.9|1307.7|0
1698392700000|2023-10-27 07:45:00|1309.5|1308.3|1309.6|1308.4|1309.7|1308.5|1309.2|1308|0
1698393000000|2023-10-27 07:50:00|1309.9|1308.7|1310.4|1309.2|1310.6|1309.4|1309.9|1308.7|0
1698393300000|2023-10-27 07:55:00|1310.1|1308.9|1310.1|1308.9|1310.6|1309.4|1310.1|1308.9|0
1698393600000|2023-10-27 08:00:00|1309.9|1308.7|1309.9|1308.7|1310.1|1308.9|1309.7|1308.5|0
1698393900000|2023-10-27 08:05:00|1310.1|1308.9|1310.1|1308.9|1310.4|1309.2|1309.7|1308.5|0
1698394200000|2023-10-27 08:10:00|1309.9|1308.7|1308.6|1307.4|1309.9|1308.7|1308.6|1307.4|0
1698394500000|2023-10-27 08:15:00|1308.7|1307.5|1310.1|1308.9|1310.1|1308.9|1308.7|1307.5|0
1698394800000|2023-10-27 08:20:00|1309.9|1308.7|1310.2|1309|1310.4|1309.2|1309.9|1308.7|0
1698395100000|2023-10-27 08:25:00|1310.1|1308.9|1311.1|1309.9|1311.4|1310.2|1310.1|1308.9|0
1698395400000|2023-10-27 08:30:00|1311|1309.8|1310.2|1309|1311.1|1309.9|1310.1|1308.9|0
1698395700000|2023-10-27 08:35:00|1310.4|1309.2|1311|1309.8|1311|1309.8|1310|1308.8|0
1698396000000|2023-10-27 08:40:00|1311.1|1309.9|1311.6|1310.4|1312.6|1311.4|1311.1|1309.9|0
1698396300000|2023-10-27 08:45:00|1311.4|1310.2|1312.6|1311.4|1312.6|1311.4|1311.4|1310.2|0
1698396600000|2023-10-27 08:50:00|1312.4|1311.2|1312.9|1311.7|1313.6|1312.4|1312.1|1310.9|0
1698396900000|2023-10-27 08:55:00|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1312.9|1311.7|0
1698397200000|2023-10-27 09:00:00|1313.3|1312.1|1312.9|1311.7|1313.6|1312.4|1312.6|1311.4|0
1698397500000|2023-10-27 09:05:00|1313|1311.8|1313.6|1312.4|1313.6|1312.4|1312.9|1311.7|0
1698397800000|2023-10-27 09:10:00|1313.5|1312.3|1313.1|1311.9|1313.6|1312.4|1312.9|1311.7|0
1698398100000|2023-10-27 09:15:00|1312.9|1311.7|1312.5|1311.3|1312.9|1311.7|1312.4|1311.2|0
1698398400000|2023-10-27 09:20:00|1312.6|1311.4|1313.1|1311.9|1313.1|1311.9|1312.4|1311.2|0
1698398700000|2023-10-27 09:25:00|1313|1311.8|1312.9|1311.7|1313.4|1312.2|1312.6|1311.4|0
1698399000000|2023-10-27 09:30:00|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.6|1311.4|0
1698399300000|2023-10-27 09:35:00|1312|1310.8|1312.1|1310.9|1312.1|1310.9|1311.6|1310.4|0
1698399600000|2023-10-27 09:40:00|1312.3|1311.1|1312.9|1311.7|1313|1311.8|1312.3|1311.1|0
1698399900000|2023-10-27 09:45:00|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.4|1311.2|0
1698400200000|2023-10-27 09:50:00|1312.6|1311.4|1312.9|1311.7|1312.9|1311.7|1312.6|1311.4|0
1698400500000|2023-10-27 09:55:00|1312.6|1311.4|1312.4|1311.2|1312.9|1311.7|1312.4|1311.2|0
1698400800000|2023-10-27 10:00:00|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.1|1310.9|0
1698401100000|2023-10-27 10:05:00|1312.9|1311.7|1313.9|1312.7|1314|1312.8|1312.9|1311.7|0
1698401400000|2023-10-27 10:10:00|1314|1312.8|1313.6|1312.4|1314|1312.8|1313.5|1312.3|0
1698401700000|2023-10-27 10:15:00|1313.8|1312.6|1313.5|1312.3|1313.9|1312.7|1313.5|1312.3|0
1698402000000|2023-10-27 10:20:00|1313.6|1312.4|1313.6|1312.4|1313.9|1312.7|1313.3|1312.1|0
1698402300000|2023-10-27 10:25:00|1313.4|1312.2|1313.1|1311.9|1313.4|1312.2|1313.1|1311.9|0
1698402600000|2023-10-27 10:30:00|1313.3|1312.1|1313.1|1311.9|1313.4|1312.2|1313.1|1311.9|0
1698402900000|2023-10-27 10:35:00|1313.4|1312.2|1313.1|1311.9|1313.4|1312.2|1313.1|1311.9|0
1698403200000|2023-10-27 10:40:00|1313.3|1312.1|1313.1|1311.9|1313.4|1312.2|1313.1|1311.9|0
1698403500000|2023-10-27 10:45:00|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1313.1|1311.9|0
1698403800000|2023-10-27 10:50:00|1313.5|1312.3|1314.9|1313.7|1315.1|1313.9|1313.4|1312.2|0
1698404100000|2023-10-27 10:55:00|1314.6|1313.4|1314.1|1312.9|1314.8|1313.6|1313.6|1312.4|0
1698404400000|2023-10-27 11:00:00|1313.9|1312.7|1314|1312.8|1314.1|1312.9|1313.6|1312.4|0
1698404700000|2023-10-27 11:05:00|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.6|1312.4|0
1698405000000|2023-10-27 11:10:00|1314|1312.8|1314.1|1312.9|1314.1|1312.9|1313.9|1312.7|0
1698405300000|2023-10-27 11:15:00|1313.9|1312.7|1314.1|1312.9|1314.1|1312.9|1313.8|1312.6|0
1698405600000|2023-10-27 11:20:00|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.1|1312.9|0
1698405900000|2023-10-27 11:25:00|1314.1|1312.9|1313.4|1312.2|1314.3|1313.1|1313.4|1312.2|0
1698406200000|2023-10-27 11:30:00|1313.3|1312.1|1313.1|1311.9|1313.4|1312.2|1312.9|1311.7|0
1698406500000|2023-10-27 11:35:00|1312.9|1311.7|1312.9|1311.7|1313.4|1312.2|1312.4|1311.2|0
1698406800000|2023-10-27 11:40:00|1312.6|1311.4|1313.1|1311.9|1313.1|1311.9|1312.4|1311.2|0
1698407100000|2023-10-27 11:45:00|1313.4|1312.2|1313.6|1312.4|1313.6|1312.4|1313.1|1311.9|0
1698407400000|2023-10-27 11:50:00|1313.8|1312.6|1313.6|1312.4|1313.9|1312.7|1313.6|1312.4|0
1698407700000|2023-10-27 11:55:00|1313.9|1312.7|1313.8|1312.6|1314.3|1313.1|1313.6|1312.4|0
1698408000000|2023-10-27 12:00:00|1313.9|1312.7|1313.5|1312.3|1314.1|1312.9|1313.5|1312.3|0
1698408300000|2023-10-27 12:05:00|1313.4|1312.2|1315.5|1314.3|1316|1314.8|1313.4|1312.2|0
1698408600000|2023-10-27 12:10:00|1315.6|1314.4|1317.1|1315.9|1317.4|1316.2|1315.5|1314.3|0
1698408900000|2023-10-27 12:15:00|1316.9|1315.7|1316|1314.8|1317|1315.8|1315.9|1314.7|0
1698409200000|2023-10-27 12:20:00|1315.9|1314.7|1314.9|1313.7|1316.1|1314.9|1314.9|1313.7|0
1698409500000|2023-10-27 12:25:00|1314.6|1313.4|1315|1313.8|1315.4|1314.2|1314.5|1313.3|0
1698409800000|2023-10-27 12:30:00|1315.1|1313.9|1317.4|1316.2|1317.4|1316.2|1315.1|1313.9|0
1698410100000|2023-10-27 12:35:00|1317.6|1316.4|1316.4|1315.2|1318.3|1317.1|1316.4|1315.2|0
1698410400000|2023-10-27 12:40:00|1316.3|1315.1|1314.9|1313.7|1316.3|1315.1|1314.7|1313.5|0
1698413400000|2023-10-27 13:30:00|1314.2|1313|1314.2|1313|1317.4|1316.2|1313.9|1312.7|0
1698413700000|2023-10-27 13:35:00|1314.4|1313.2|1313.9|1312.7|1314.9|1313.7|1312.9|1311.7|0
1698414000000|2023-10-27 13:40:00|1314.2|1313|1317.4|1316.2|1317.7|1316.5|1312.9|1311.7|0
1698414300000|2023-10-27 13:45:00|1317.7|1316.5|1319.7|1318.5|1321.4|1320.2|1317.7|1316.5|0
1698414600000|2023-10-27 13:50:00|1319.9|1318.7|1318.9|1317.7|1320.7|1319.5|1317.9|1316.7|0
1698414900000|2023-10-27 13:55:00|1319.2|1318|1318.2|1317|1319.7|1318.5|1317.4|1316.2|0
1698415200000|2023-10-27 14:00:00|1318.3|1317.1|1320.7|1319.5|1320.9|1319.7|1317.9|1316.7|0
1698415500000|2023-10-27 14:05:00|1320.8|1319.6|1319.2|1318|1321.2|1320|1319|1317.8|0
1698415800000|2023-10-27 14:10:00|1319.4|1318.2|1316.9|1315.7|1319.4|1318.2|1316.7|1315.5|0
1698416100000|2023-10-27 14:15:00|1317.2|1316|1316.7|1315.5|1318.4|1317.2|1316.4|1315.2|0
1698416400000|2023-10-27 14:20:00|1316.9|1315.7|1316|1314.8|1316.9|1315.7|1315.2|1314|0
1698416700000|2023-10-27 14:25:00|1316.2|1315|1316.4|1315.2|1316.9|1315.7|1315.4|1314.2|0
1698417000000|2023-10-27 14:30:00|1316.7|1315.5|1315.4|1314.2|1316.7|1315.5|1315.2|1314|0
1698417300000|2023-10-27 14:35:00|1315.5|1314.3|1315.4|1314.2|1316.2|1315|1315.2|1314|0
1698417600000|2023-10-27 14:40:00|1315.7|1314.5|1315.9|1314.7|1316.4|1315.2|1315.4|1314.2|0
1698417900000|2023-10-27 14:45:00|1315.7|1314.5|1316.2|1315|1316.7|1315.5|1315.4|1314.2|0
1698418200000|2023-10-27 14:50:00|1316.4|1315.2|1316.7|1315.5|1317.2|1316|1315.5|1314.3|0
1698418500000|2023-10-27 14:55:00|1316.9|1315.7|1317.4|1316.2|1318.4|1317.2|1316.7|1315.5|0
1698418800000|2023-10-27 15:00:00|1317.5|1316.3|1318.9|1317.7|1318.9|1317.7|1316.7|1315.5|0
1698419100000|2023-10-27 15:05:00|1318.7|1317.5|1319.7|1318.5|1319.9|1318.7|1318.7|1317.5|0
1698419400000|2023-10-27 15:10:00|1319.9|1318.7|1320.7|1319.5|1321.2|1320|1319.4|1318.2|0
1698419700000|2023-10-27 15:15:00|1320.4|1319.2|1319.7|1318.5|1320.7|1319.5|1319.7|1318.5|0
1698420000000|2023-10-27 15:20:00|1319.4|1318.2|1320.4|1319.2|1320.7|1319.5|1319.4|1318.2|0
1698420300000|2023-10-27 15:25:00|1320.3|1319.1|1323.7|1322.5|1323.7|1322.5|1320.2|1319|0
1698420600000|2023-10-27 15:30:00|1323.9|1322.7|1322.9|1321.7|1323.9|1322.7|1321.9|1320.7|0
1698420900000|2023-10-27 15:35:00|1322.7|1321.5|1322.9|1321.7|1323.4|1322.2|1322.2|1321|0
1698421200000|2023-10-27 15:40:00|1323.2|1322|1322.4|1321.2|1323.9|1322.7|1322.2|1321|0
1698421500000|2023-10-27 15:45:00|1322.5|1321.3|1325.4|1324.2|1325.4|1324.2|1321.9|1320.7|0
1698421800000|2023-10-27 15:50:00|1325.2|1324|1325.3|1324.1|1325.7|1324.5|1324.4|1323.2|0
1698422100000|2023-10-27 15:55:00|1325.4|1324.2|1324.9|1323.7|1325.4|1324.2|1323.9|1322.7|0
1698422400000|2023-10-27 16:00:00|1325.2|1324|1323.9|1322.7|1325.4|1324.2|1323.9|1322.7|0
1698422700000|2023-10-27 16:05:00|1324.2|1323|1322.9|1321.7|1324.7|1323.5|1322.9|1321.7|0
1698423000000|2023-10-27 16:10:00|1323|1321.8|1322.9|1321.7|1323.4|1322.2|1322.4|1321.2|0
1698423300000|2023-10-27 16:15:00|1322.7|1321.5|1323.4|1322.2|1323.9|1322.7|1322.7|1321.5|0
1698423600000|2023-10-27 16:20:00|1323.2|1322|1320.4|1319.2|1323.7|1322.5|1319.7|1318.5|0
1698423900000|2023-10-27 16:25:00|1320.5|1319.3|1320.7|1319.5|1321.2|1320|1320.2|1319|0
1698424200000|2023-10-27 16:30:00|1320.4|1319.2|1320.2|1319|1321.4|1320.2|1319.9|1318.7|0
1698424500000|2023-10-27 16:35:00|1320.4|1319.2|1320.2|1319|1320.7|1319.5|1319.4|1318.2|0
1698424800000|2023-10-27 16:40:00|1320.4|1319.2|1319.9|1318.7|1320.4|1319.2|1319.7|1318.5|0
1698425100000|2023-10-27 16:45:00|1320.2|1319|1321.2|1320|1321.7|1320.5|1319.9|1318.7|0
1698425400000|2023-10-27 16:50:00|1321.4|1320.2|1320.2|1319|1322.2|1321|1320.2|1319|0
1698425700000|2023-10-27 16:55:00|1319.9|1318.7|1319.9|1318.7|1320.8|1319.6|1319.4|1318.2|0
1698426000000|2023-10-27 17:00:00|1319.8|1318.6|1319.4|1318.2|1320.2|1319|1319.4|1318.2|0
1698426300000|2023-10-27 17:05:00|1319.7|1318.5|1319.4|1318.2|1320.2|1319|1319.4|1318.2|0
1698426600000|2023-10-27 17:10:00|1319.2|1318|1318.4|1317.2|1319.7|1318.5|1318.2|1317|0
1698426900000|2023-10-27 17:15:00|1318.7|1317.5|1318.9|1317.7|1319.4|1318.2|1318.4|1317.2|0
1698427200000|2023-10-27 17:20:00|1318.8|1317.6|1318.7|1317.5|1319.2|1318|1317.9|1316.7|0
1698427500000|2023-10-27 17:25:00|1318.9|1317.7|1320.4|1319.2|1320.9|1319.7|1318.9|1317.7|0
1698427800000|2023-10-27 17:30:00|1320.7|1319.5|1320.6|1319.4|1320.9|1319.7|1320.2|1319|0
1698428100000|2023-10-27 17:35:00|1320.7|1319.5|1320.2|1319|1320.7|1319.5|1319.2|1318|0
1698428400000|2023-10-27 17:40:00|1319.9|1318.7|1319.7|1318.5|1320.2|1319|1319.4|1318.2|0
1698428700000|2023-10-27 17:45:00|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.2|1318|0
1698429000000|2023-10-27 17:50:00|1319.9|1318.7|1319.3|1318.1|1320.2|1319|1319.2|1318|0
1698429300000|2023-10-27 17:55:00|1319.2|1318|1318.7|1317.5|1319.4|1318.2|1318.4|1317.2|0
1698429600000|2023-10-27 18:00:00|1318.4|1317.2|1319.4|1318.2|1319.4|1318.2|1318.4|1317.2|0
1698429900000|2023-10-27 18:05:00|1319.7|1318.5|1319.4|1318.2|1320.2|1319|1319.2|1318|0
1698430200000|2023-10-27 18:10:00|1319.6|1318.4|1319.9|1318.7|1320.4|1319.2|1319.4|1318.2|0
1698430500000|2023-10-27 18:15:00|1319.7|1318.5|1318.2|1317|1319.7|1318.5|1317.9|1316.7|0
1698624000000|2023-10-30 00:00:00|1336|1333|1321.9|1320.7|1336.4|1334.3|1321.9|1320.7|17
1698624300000|2023-10-30 00:05:00|1321.3|1320.1|1322.9|1321.7|1322.9|1321.7|1320.9|1319.7|494
1698624600000|2023-10-30 00:10:00|1323.2|1322|1321.9|1320.7|1323.7|1322.5|1321.4|1320.2|159
1698624900000|2023-10-30 00:15:00|1322.2|1321|1322.7|1321.5|1322.9|1321.7|1321.9|1320.7|76
1698625200000|2023-10-30 00:20:00|1322.9|1321.7|1322.7|1321.5|1323.2|1322|1322.4|1321.2|58
1698625500000|2023-10-30 00:25:00|1322.5|1321.3|1324.3|1323.1|1324.4|1323.2|1322.5|1321.3|92
1698625800000|2023-10-30 00:30:00|1324.2|1323|1324.3|1323.1|1324.9|1323.7|1323.7|1322.5|266
1698626100000|2023-10-30 00:35:00|1324.4|1323.2|1324.2|1323|1324.8|1323.6|1324.2|1323|185
1698626400000|2023-10-30 00:40:00|1324.4|1323.2|1324.2|1323|1324.4|1323.2|1323.1|1321.9|205
1698626700000|2023-10-30 00:45:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1323.7|1322.5|32
1698627000000|2023-10-30 00:50:00|1324.2|1323|1324.1|1322.9|1324.5|1323.3|1324.1|1322.9|58
1698627300000|2023-10-30 00:55:00|1324.2|1323|1324.6|1323.4|1324.7|1323.5|1324.2|1323|220
1698627600000|2023-10-30 01:00:00|1324.7|1323.5|1324.8|1323.6|1325.9|1324.7|1324.5|1323.3|154
1698627900000|2023-10-30 01:05:00|1325.2|1324|1325.6|1324.4|1325.6|1324.4|1324.6|1323.4|290
1698628200000|2023-10-30 01:10:00|1325.5|1324.3|1325.2|1324|1325.7|1324.5|1324.5|1323.3|94
1698628500000|2023-10-30 01:15:00|1325.3|1324.1|1324.7|1323.5|1325.6|1324.4|1324.7|1323.5|82
1698628800000|2023-10-30 01:20:00|1324.2|1323|1324.7|1323.5|1324.7|1323.5|1324.2|1323|119
1698629100000|2023-10-30 01:25:00|1324.8|1323.6|1323.7|1322.5|1324.8|1323.6|1323.7|1322.5|97
1698629400000|2023-10-30 01:30:00|1324|1322.8|1324.2|1323|1324.2|1323|1323.5|1322.3|56
1698629700000|2023-10-30 01:35:00|1324.5|1323.3|1324.6|1323.4|1324.7|1323.5|1324.2|1323|42
1698630000000|2023-10-30 01:40:00|1324.7|1323.5|1325.5|1324.3|1325.8|1324.6|1324.6|1323.4|93
1698630300000|2023-10-30 01:45:00|1325.2|1324|1324.8|1323.6|1325.5|1324.3|1324.7|1323.5|116
1698630600000|2023-10-30 01:50:00|1324.7|1323.5|1324.2|1323|1325|1323.8|1323.7|1322.5|79
1698630900000|2023-10-30 01:55:00|1324.5|1323.3|1326|1324.8|1326|1324.8|1324.5|1323.3|268
1698631200000|2023-10-30 02:00:00|1326.2|1325|1327.2|1326|1328.5|1327.3|1326.2|1325|562
1698631500000|2023-10-30 02:05:00|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.1|1324.9|141
1698631800000|2023-10-30 02:10:00|1327|1325.8|1327.7|1326.5|1327.7|1326.5|1326.7|1325.5|98
1698632100000|2023-10-30 02:15:00|1327.6|1326.4|1327.7|1326.5|1328|1326.8|1327.5|1326.3|50
1698632400000|2023-10-30 02:20:00|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.8|1326.6|30
1698632700000|2023-10-30 02:25:00|1328|1326.8|1328.5|1327.3|1328.5|1327.3|1328|1326.8|50
1698633000000|2023-10-30 02:30:00|1329|1327.8|1329|1327.8|1329.2|1328|1328.5|1327.3|107
1698633300000|2023-10-30 02:35:00|1329.1|1327.9|1329.6|1328.4|1329.6|1328.4|1328.5|1327.3|204
1698633600000|2023-10-30 02:40:00|1329.5|1328.3|1329|1327.8|1329.5|1328.3|1328.7|1327.5|65
1698633900000|2023-10-30 02:45:00|1329.7|1328.5|1330.8|1329.6|1331|1329.8|1329.7|1328.5|237
1698634200000|2023-10-30 02:50:00|1330.7|1329.5|1330.7|1329.5|1331|1329.8|1330.5|1329.3|74
1698634500000|2023-10-30 02:55:00|1330.8|1329.6|1331.1|1329.9|1331.2|1330|1330.7|1329.5|148
1698634800000|2023-10-30 03:00:00|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|133
1698635100000|2023-10-30 03:05:00|1331.2|1330|1330.8|1329.6|1331.2|1330|1330.7|1329.5|182
1698635400000|2023-10-30 03:10:00|1330.7|1329.5|1330.7|1329.5|1331|1329.8|1330.7|1329.5|72
1698635700000|2023-10-30 03:15:00|1331|1329.8|1330.2|1329|1331|1329.8|1330.2|1329|171
1698636000000|2023-10-30 03:20:00|1329.7|1328.5|1330.5|1329.3|1330.8|1329.6|1329.6|1328.4|300
1698636300000|2023-10-30 03:25:00|1330.7|1329.5|1331.1|1329.9|1331.1|1329.9|1330.7|1329.5|17
1698636600000|2023-10-30 03:30:00|1331.2|1330|1331.9|1330.7|1332.1|1330.9|1331|1329.8|55
1698636900000|2023-10-30 03:35:00|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.7|1330.5|9
1698637200000|2023-10-30 03:40:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|5
1698637500000|2023-10-30 03:45:00|||||||||7
1698637800000|2023-10-30 03:50:00|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|13
1698638100000|2023-10-30 03:55:00|1331.1|1329.9|1331|1329.8|1331.2|1330|1331|1329.8|9
1698638400000|2023-10-30 04:00:00|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.7|1329.5|45
1698638700000|2023-10-30 04:05:00|1331.2|1330|1331|1329.8|1331.2|1330|1330.9|1329.7|17
1698639000000|2023-10-30 04:10:00|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.7|1329.5|11
1698639300000|2023-10-30 04:15:00|1331|1329.8|1331.1|1329.9|1331.2|1330|1331|1329.8|8
1698639600000|2023-10-30 04:20:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.1|1329.9|8
1698639900000|2023-10-30 04:25:00|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1331|1329.8|7
1698640200000|2023-10-30 04:30:00|1331.2|1330|1331.2|1330|1331.5|1330.3|1331|1329.8|13
1698640500000|2023-10-30 04:35:00|1331.1|1329.9|1331.2|1330|1331.4|1330.2|1331|1329.8|9
1698640800000|2023-10-30 04:40:00|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.2|1330|49
1698641100000|2023-10-30 04:45:00|1331.2|1330|1331.2|1330|1331.4|1330.2|1331.2|1330|3
1698641400000|2023-10-30 04:50:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|3
1698641700000|2023-10-30 04:55:00|1331.2|1330|1331.2|1330|1331.5|1330.3|1331.2|1330|5
1698642000000|2023-10-30 05:00:00|1331.1|1329.9|1331|1329.8|1331.2|1330|1330.7|1329.5|18
1698642300000|2023-10-30 05:05:00|1331.1|1329.9|1330.7|1329.5|1331.1|1329.9|1330.7|1329.5|16
1698642600000|2023-10-30 05:10:00|1330.9|1329.7|1331.1|1329.9|1331.2|1330|1330.9|1329.7|55
1698642900000|2023-10-30 05:15:00|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|55
1698643200000|2023-10-30 05:20:00|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331|1329.8|16
1698643500000|2023-10-30 05:25:00|1331.1|1329.9|1330.7|1329.5|1331.2|1330|1330.7|1329.5|37
1698643800000|2023-10-30 05:30:00|1330.6|1329.4|1331.3|1330.1|1331.3|1330.1|1330.2|1329|118
1698644100000|2023-10-30 05:35:00|1331.4|1330.2|1331.2|1330|1331.5|1330.3|1331|1329.8|28
1698644400000|2023-10-30 05:40:00|1331.3|1330.1|1331.6|1330.4|1331.7|1330.5|1331.3|1330.1|25
1698644700000|2023-10-30 05:45:00|1331.5|1330.3|1331|1329.8|1331.7|1330.5|1331|1329.8|77
1698645000000|2023-10-30 05:50:00|1330.9|1329.7|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|22
1698645300000|2023-10-30 05:55:00|1330.5|1329.3|1330.8|1329.6|1330.9|1329.7|1330|1328.8|121
1698645600000|2023-10-30 06:00:00|1330.9|1329.7|1331|1329.8|1331.3|1330.1|1330.8|1329.6|74
1698645900000|2023-10-30 06:05:00|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.8|1329.6|20
1698646200000|2023-10-30 06:10:00|1330.8|1329.6|1331.3|1330.1|1331.5|1330.3|1330.8|1329.6|28
1698646500000|2023-10-30 06:15:00|1331.5|1330.3|1331.5|1330.3|1331.6|1330.4|1331.3|1330.1|37
1698646800000|2023-10-30 06:20:00|1331.4|1330.2|1331|1329.8|1331.4|1330.2|1331|1329.8|37
1698647100000|2023-10-30 06:25:00|1330.9|1329.7|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|30
1698647400000|2023-10-30 06:30:00|1330.6|1329.4|1330|1328.8|1330.8|1329.6|1330|1328.8|147
1698647700000|2023-10-30 06:35:00|1330.3|1329.1|1329.8|1328.6|1330.3|1329.1|1329.8|1328.6|39
1698648000000|2023-10-30 06:40:00|1329.7|1328.5|1329.4|1328.2|1329.8|1328.6|1329.3|1328.1|70
1698648300000|2023-10-30 06:45:00|1329.3|1328.1|1329.6|1328.4|1329.8|1328.6|1329|1327.8|345
1698648600000|2023-10-30 06:50:00|1329.5|1328.3|1329.8|1328.6|1329.8|1328.6|1329.4|1328.2|595
1698648900000|2023-10-30 06:55:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329|1327.8|409
1698649200000|2023-10-30 07:00:00|1329.4|1328.2|1329.8|1328.6|1329.8|1328.6|1329.3|1328.1|95
1698649500000|2023-10-30 07:05:00|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.5|1328.3|27
1698649800000|2023-10-30 07:10:00|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.5|1328.3|9
1698650100000|2023-10-30 07:15:00|1329.9|1328.7|1330.6|1329.4|1330.6|1329.4|1329.9|1328.7|331
1698650400000|2023-10-30 07:20:00|1330.5|1329.3|1330|1328.8|1330.8|1329.6|1329.6|1328.4|45
1698650700000|2023-10-30 07:25:00|1330.1|1328.9|1330|1328.8|1330.3|1329.1|1329.8|1328.6|44
1698651000000|2023-10-30 07:30:00|1329.8|1328.6|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|45
1698651300000|2023-10-30 07:35:00|1329.4|1328.2|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|32
1698651600000|2023-10-30 07:40:00|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|44
1698651900000|2023-10-30 07:45:00|1328.9|1327.7|1329|1327.8|1329.3|1328.1|1328.8|1327.6|55
1698652200000|2023-10-30 07:50:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|28
1698652500000|2023-10-30 07:55:00|1328.8|1327.6|1328.9|1327.7|1329|1327.8|1328.8|1327.6|29
1698652800000|2023-10-30 08:00:00|1328.8|1327.6|1328.5|1327.3|1329|1327.8|1328.5|1327.3|193
1698653100000|2023-10-30 08:05:00|1328.6|1327.4|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|9
1698653400000|2023-10-30 08:10:00|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|25
1698653700000|2023-10-30 08:15:00|1329.4|1328.2|1329.9|1328.7|1329.9|1328.7|1329.3|1328.1|46
1698654000000|2023-10-30 08:20:00|1329.8|1328.6|1330.3|1329.1|1330.3|1329.1|1329.8|1328.6|34
1698654300000|2023-10-30 08:25:00|1330.5|1329.3|1331.2|1330|1331.3|1330.1|1330.5|1329.3|81
1698654600000|2023-10-30 08:30:00|1331|1329.8|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|72
1698654900000|2023-10-30 08:35:00|1330.5|1329.3|1329.8|1328.6|1330.7|1329.5|1329.8|1328.6|139
1698655200000|2023-10-30 08:40:00|1329.9|1328.7|1329.4|1328.2|1330|1328.8|1329.3|1328.1|93
1698655500000|2023-10-30 08:45:00|1329.3|1328.1|1329|1327.8|1329.5|1328.3|1329|1327.8|39
1698655800000|2023-10-30 08:50:00|1329.3|1328.1|1329.8|1328.6|1329.8|1328.6|1329.3|1328.1|13
1698656100000|2023-10-30 08:55:00|1329.5|1328.3|1329.5|1328.3|1329.8|1328.6|1329.4|1328.2|7
1698656400000|2023-10-30 09:00:00|1329.4|1328.2|1329|1327.8|1329.4|1328.2|1329|1327.8|18
1698656700000|2023-10-30 09:05:00|1329.2|1328|1329.2|1328|1329.4|1328.2|1329|1327.8|48
1698657000000|2023-10-30 09:10:00|1329|1327.8|1329|1327.8|1329.3|1328.1|1328.8|1327.6|47
1698657300000|2023-10-30 09:15:00|1329.2|1328|1328|1326.8|1329.2|1328|1328|1326.8|1049
1698657600000|2023-10-30 09:20:00|1328.2|1327|1327.3|1326.1|1328.5|1327.3|1327.3|1326.1|260
1698657900000|2023-10-30 09:25:00|1327.4|1326.2|1327|1325.8|1327.5|1326.3|1327|1325.8|96
1698658200000|2023-10-30 09:30:00|1327.2|1326|1327|1325.8|1327.3|1326.1|1327|1325.8|70
1698658500000|2023-10-30 09:35:00|1326.8|1325.6|1326.3|1325.1|1327|1325.8|1326.3|1325.1|127
1698658800000|2023-10-30 09:40:00|1326.5|1325.3|1327.3|1326.1|1327.3|1326.1|1326.5|1325.3|38
1698659100000|2023-10-30 09:45:00|1327.2|1326|1326.8|1325.6|1327.6|1326.4|1326.8|1325.6|150
1698659400000|2023-10-30 09:50:00|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.7|1325.5|31
1698659700000|2023-10-30 09:55:00|1326.8|1325.6|1327.1|1325.9|1327.1|1325.9|1326.4|1325.2|370
1698660000000|2023-10-30 10:00:00|1327|1325.8|1326.8|1325.6|1327.6|1326.4|1326.7|1325.5|143
1698660300000|2023-10-30 10:05:00|1326.9|1325.7|1327.3|1326.1|1327.3|1326.1|1326.5|1325.3|62
1698660600000|2023-10-30 10:10:00|1327.2|1326|1326.1|1324.9|1327.2|1326|1325.9|1324.7|173
1698660900000|2023-10-30 10:15:00|1325.8|1324.6|1324.8|1323.6|1326.3|1325.1|1324.8|1323.6|355
1698661200000|2023-10-30 10:20:00|1324.6|1323.4|1323.8|1322.6|1324.7|1323.5|1323.3|1322.1|275
1698661500000|2023-10-30 10:25:00|1324.1|1322.9|1324.3|1323.1|1324.8|1323.6|1324.1|1322.9|90
1698661800000|2023-10-30 10:30:00|1324.2|1323|1323.6|1322.4|1324.8|1323.6|1323.6|1322.4|149
1698662100000|2023-10-30 10:35:00|1323.7|1322.5|1323.3|1322.1|1324.1|1322.9|1323.3|1322.1|90
1698662400000|2023-10-30 10:40:00|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|33
1698662700000|2023-10-30 10:45:00|1323.4|1322.2|1324.1|1322.9|1324.2|1323|1323.4|1322.2|645
1698663000000|2023-10-30 10:50:00|1324.2|1323|1324.6|1323.4|1324.8|1323.6|1323.8|1322.6|48
1698663300000|2023-10-30 10:55:00|1324.3|1323.1|1323.8|1322.6|1324.3|1323.1|1323.8|1322.6|39
1698663600000|2023-10-30 11:00:00|1323.7|1322.5|1324.6|1323.4|1324.7|1323.5|1323.4|1322.2|45
1698663900000|2023-10-30 11:05:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.2|1323|36
1698664200000|2023-10-30 11:10:00|1324.6|1323.4|1324.2|1323|1324.6|1323.4|1324.2|1323|34
1698664500000|2023-10-30 11:15:00|1324.1|1322.9|1324.3|1323.1|1324.5|1323.3|1324.1|1322.9|36
1698664800000|2023-10-30 11:20:00|1324.2|1323|1324.6|1323.4|1324.6|1323.4|1324.2|1323|250
1698665100000|2023-10-30 11:25:00|1324.3|1323.1|1324.6|1323.4|1324.6|1323.4|1324.2|1323|154
1698665400000|2023-10-30 11:30:00|1324.3|1323.1|1323.6|1322.4|1324.4|1323.2|1323.6|1322.4|97
1698665700000|2023-10-30 11:35:00|1323.3|1322.1|1322.9|1321.7|1323.6|1322.4|1322.8|1321.6|426
1698666000000|2023-10-30 11:40:00|1323.1|1321.9|1322.2|1321|1323.6|1322.4|1321.8|1320.6|630
1698666300000|2023-10-30 11:45:00|1322.3|1321.1|1323.3|1322.1|1323.5|1322.3|1322.1|1320.9|205
1698666600000|2023-10-30 11:50:00|1323.1|1321.9|1323.3|1322.1|1323.6|1322.4|1322.8|1321.6|83
1698666900000|2023-10-30 11:55:00|1323.5|1322.3|1323.6|1322.4|1323.8|1322.6|1323.3|1322.1|130
1698667200000|2023-10-30 12:00:00|1323.3|1322.1|1322.3|1321.1|1323.6|1322.4|1322.3|1321.1|197
1698667500000|2023-10-30 12:05:00|1322.2|1321|1322.6|1321.4|1322.8|1321.6|1321.8|1320.6|196
1698667800000|2023-10-30 12:10:00|1322.7|1321.5|1323.8|1322.6|1324.3|1323.1|1322.7|1321.5|413
1698668100000|2023-10-30 12:15:00|1324|1322.8|1324.1|1322.9|1324.3|1323.1|1323.6|1322.4|127
1698668400000|2023-10-30 12:20:00|1324|1322.8|1323.3|1322.1|1324.6|1323.4|1323.1|1321.9|208
1698668700000|2023-10-30 12:25:00|1323.1|1321.9|1322.8|1321.6|1323.1|1321.9|1322.6|1321.4|85
1698669000000|2023-10-30 12:30:00|1322.6|1321.4|1322.6|1321.4|1322.8|1321.6|1321.8|1320.6|484
1698669300000|2023-10-30 12:35:00|1322.5|1321.3|1321.6|1320.4|1322.6|1321.4|1321.6|1320.4|167
1698669600000|2023-10-30 12:40:00|1321.3|1320.1|1321.7|1320.5|1322.1|1320.9|1321.3|1320.1|269
1698672600000|2023-10-30 13:30:00|1319.8|1318.6|1315.9|1314.7|1320.3|1319.1|1315.6|1314.4|5017
1698672900000|2023-10-30 13:35:00|1316|1314.8|1317.1|1315.9|1317.7|1316.5|1315.6|1314.4|2312
1698673200000|2023-10-30 13:40:00|1317.2|1316|1316.6|1315.4|1317.4|1316.2|1315.1|1313.9|1789
1698673500000|2023-10-30 13:45:00|1316.4|1315.2|1318.6|1317.4|1320.1|1318.9|1316.4|1315.2|2037
1698673800000|2023-10-30 13:50:00|1318.9|1317.7|1320.4|1319.2|1320.6|1319.4|1318.1|1316.9|965
1698674100000|2023-10-30 13:55:00|1320.5|1319.3|1319.4|1318.2|1320.9|1319.7|1318.1|1316.9|1192
1698674400000|2023-10-30 14:00:00|1319.1|1317.9|1316.6|1315.4|1319.1|1317.9|1315.9|1314.7|1865
1698674700000|2023-10-30 14:05:00|1316.7|1315.5|1316.4|1315.2|1318.6|1317.4|1316.4|1315.2|1228
1698675000000|2023-10-30 14:10:00|1316.2|1315|1318.6|1317.4|1318.6|1317.4|1315.9|1314.7|1394
1698675300000|2023-10-30 14:15:00|1318.9|1317.7|1317.9|1316.7|1319.9|1318.7|1317.4|1316.2|679
1698675600000|2023-10-30 14:20:00|1317.6|1316.4|1317.9|1316.7|1318.4|1317.2|1316.9|1315.7|1504
1698675900000|2023-10-30 14:25:00|1318.1|1316.9|1318.6|1317.4|1319.4|1318.2|1317.6|1316.4|740
1698676200000|2023-10-30 14:30:00|1318.5|1317.3|1317.1|1315.9|1318.6|1317.4|1315.6|1314.4|1135
1698676500000|2023-10-30 14:35:00|1316.9|1315.7|1318.1|1316.9|1318.9|1317.7|1316.9|1315.7|891
1698676800000|2023-10-30 14:40:00|1318.2|1317|1319.1|1317.9|1319.1|1317.9|1317.9|1316.7|662
1698677100000|2023-10-30 14:45:00|1319|1317.8|1317.9|1316.7|1320.4|1319.2|1317.6|1316.4|1300
1698677400000|2023-10-30 14:50:00|1317.6|1316.4|1315.6|1314.4|1317.6|1316.4|1315.4|1314.2|1437
1698677700000|2023-10-30 14:55:00|1315.9|1314.7|1316.4|1315.2|1317.1|1315.9|1315.6|1314.4|1374
1698678000000|2023-10-30 15:00:00|1316.2|1315|1315.9|1314.7|1317.1|1315.9|1315.4|1314.2|2439
1698678300000|2023-10-30 15:05:00|1316.1|1314.9|1316.9|1315.7|1317.6|1316.4|1315.6|1314.4|2331
1698678600000|2023-10-30 15:10:00|1316.6|1315.4|1315|1313.8|1316.6|1315.4|1314.5|1313.3|1949
1698678900000|2023-10-30 15:15:00|1314.9|1313.7|1314.4|1313.2|1315.6|1314.4|1314.1|1312.9|799
1698679200000|2023-10-30 15:20:00|1314.1|1312.9|1313.9|1312.7|1314.9|1313.7|1313.9|1312.7|889
1698679500000|2023-10-30 15:25:00|1314.1|1312.9|1314.9|1313.7|1315.1|1313.9|1314.1|1312.9|544
1698679800000|2023-10-30 15:30:00|1315.1|1313.9|1314.4|1313.2|1315.9|1314.7|1313.9|1312.7|1291
1698680100000|2023-10-30 15:35:00|1314.6|1313.4|1314.1|1312.9|1314.9|1313.7|1312.9|1311.7|1652
1698680400000|2023-10-30 15:40:00|1314.4|1313.2|1313.4|1312.2|1314.6|1313.4|1313.4|1312.2|958
1698680700000|2023-10-30 15:45:00|1313.1|1311.9|1312.4|1311.2|1313.1|1311.9|1312.4|1311.2|1119
1698681000000|2023-10-30 15:50:00|1312.1|1310.9|1312.1|1310.9|1312.9|1311.7|1311.9|1310.7|887
1698681300000|2023-10-30 15:55:00|1312.4|1311.2|1312.9|1311.7|1313.2|1312|1311.9|1310.7|1912
1698681600000|2023-10-30 16:00:00|1312.7|1311.5|1312.4|1311.2|1313.2|1312|1312.1|1310.9|2002
1698681900000|2023-10-30 16:05:00|1312.2|1311|1310.7|1309.5|1312.6|1311.4|1310.7|1309.5|1079
1698682200000|2023-10-30 16:10:00|1310.9|1309.7|1312.9|1311.7|1313.2|1312|1310.7|1309.5|1196
1698682500000|2023-10-30 16:15:00|1313|1311.8|1310.9|1309.7|1313.1|1311.9|1310.4|1309.2|1117
1698682800000|2023-10-30 16:20:00|1310.7|1309.5|1310.7|1309.5|1311.4|1310.2|1310.4|1309.2|467
1698683100000|2023-10-30 16:25:00|1310.9|1309.7|1310.2|1309|1310.9|1309.7|1310.2|1309|1386
1698683400000|2023-10-30 16:30:00|1309.9|1308.7|1310.4|1309.2|1310.9|1309.7|1309.9|1308.7|1404
1698683700000|2023-10-30 16:35:00|1310.7|1309.5|1309.9|1308.7|1311.7|1310.5|1309.9|1308.7|849
1698684000000|2023-10-30 16:40:00|1310.1|1308.9|1310.2|1309|1310.7|1309.5|1309.9|1308.7|586
1698684300000|2023-10-30 16:45:00|1310.1|1308.9|1310.2|1309|1310.9|1309.7|1309.7|1308.5|517
1698684600000|2023-10-30 16:50:00|1310.4|1309.2|1309.7|1308.5|1310.7|1309.5|1309.4|1308.2|1024
1698684900000|2023-10-30 16:55:00|1309.8|1308.6|1309.9|1308.7|1310.4|1309.2|1309.4|1308.2|655
1698685200000|2023-10-30 17:00:00|1310|1308.8|1309.4|1308.2|1310.4|1309.2|1309.4|1308.2|683
1698685500000|2023-10-30 17:05:00|1309.7|1308.5|1309.6|1308.4|1310.2|1309|1309.2|1308|1634
1698685800000|2023-10-30 17:10:00|1309.7|1308.5|1309.4|1308.2|1309.9|1308.7|1309.2|1308|560
1698686100000|2023-10-30 17:15:00|1309.6|1308.4|1309.6|1308.4|1309.9|1308.7|1309.4|1308.2|557
1698686400000|2023-10-30 17:20:00|1309.5|1308.3|1308.2|1307|1309.5|1308.3|1308.2|1307|706
1698686700000|2023-10-30 17:25:00|1308.4|1307.2|1307.7|1306.5|1308.9|1307.7|1307.7|1306.5|1054
1698687000000|2023-10-30 17:30:00|1307.8|1306.6|1307.9|1306.7|1308.9|1307.7|1307.7|1306.5|878
1698687300000|2023-10-30 17:35:00|1308.2|1307|1307.2|1306|1308.4|1307.2|1306.9|1305.7|1125
1698687600000|2023-10-30 17:40:00|1307|1305.8|1308.9|1307.7|1308.9|1307.7|1306.9|1305.7|806
1698687900000|2023-10-30 17:45:00|1308.8|1307.6|1308.4|1307.2|1309.2|1308|1308.4|1307.2|834
1698688200000|2023-10-30 17:50:00|1308.7|1307.5|1309.7|1308.5|1309.7|1308.5|1308.4|1307.2|836
1698688500000|2023-10-30 17:55:00|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1308.9|1307.7|991
1698688800000|2023-10-30 18:00:00|1309.9|1308.7|1308.4|1307.2|1309.9|1308.7|1308.2|1307|1088
1698689100000|2023-10-30 18:05:00|1308.7|1307.5|1308.2|1307|1309|1307.8|1307.9|1306.7|1841
1698689400000|2023-10-30 18:10:00|1308.4|1307.2|1308.9|1307.7|1309.1|1307.9|1307.9|1306.7|2795
1698689700000|2023-10-30 18:15:00|1308.7|1307.5|1309.4|1308.2|1309.9|1308.7|1308.4|1307.2|2452
1698710400000|2023-10-31 00:00:00|1309.1|1307.9|1308|1306.8|1309.6|1308.4|1307.5|1306.3|430
1698710700000|2023-10-31 00:05:00|1308.1|1306.9|1308|1306.8|1308.2|1307|1307.5|1306.3|142
1698711000000|2023-10-31 00:10:00|1307.7|1306.5|1307.4|1306.2|1308|1306.8|1306.5|1305.3|197
1698711300000|2023-10-31 00:15:00|1307.5|1306.3|1309|1307.8|1309|1307.8|1307.5|1306.3|146
1698711600000|2023-10-31 00:20:00|1308.7|1307.5|1308.7|1307.5|1309.1|1307.9|1308.7|1307.5|63
1698711900000|2023-10-31 00:25:00|1308.9|1307.7|1308.2|1307|1309|1307.8|1308|1306.8|36
1698712200000|2023-10-31 00:30:00|1308.1|1306.9|1308.2|1307|1308.2|1307|1308|1306.8|25
1698712500000|2023-10-31 00:35:00|1308|1306.8|1308.2|1307|1308.2|1307|1307.5|1306.3|43
1698712800000|2023-10-31 00:40:00|1308|1306.8|1307.5|1306.3|1308.2|1307|1307.2|1306|101
1698713100000|2023-10-31 00:45:00|1307.4|1306.2|1306.5|1305.3|1307.5|1306.3|1306.5|1305.3|65
1698713400000|2023-10-31 00:50:00|1306.1|1304.9|1306|1304.8|1306.2|1305|1306|1304.8|126
1698713700000|2023-10-31 00:55:00|1306.2|1305|1307|1305.8|1307|1305.8|1306.2|1305|72
1698714000000|2023-10-31 01:00:00|1307.3|1306.1|1305.9|1304.7|1308.1|1306.9|1305.5|1304.3|310
1698714300000|2023-10-31 01:05:00|1306|1304.8|1307.7|1306.5|1307.7|1306.5|1305.3|1304.1|178
1698714600000|2023-10-31 01:10:00|1307.4|1306.2|1308|1306.8|1308.5|1307.3|1307.1|1305.9|164
1698714900000|2023-10-31 01:15:00|1307.9|1306.7|1307.8|1306.6|1309|1307.8|1307.5|1306.3|243
1698715200000|2023-10-31 01:20:00|1307.6|1306.4|1307|1305.8|1308|1306.8|1307|1305.8|48
1698715500000|2023-10-31 01:25:00|1307.1|1305.9|1307|1305.8|1307.5|1306.3|1306.8|1305.6|78
1698715800000|2023-10-31 01:30:00|1306.9|1305.7|1305.5|1304.3|1307|1305.8|1305.5|1304.3|66
1698716100000|2023-10-31 01:35:00|1305.6|1304.4|1305.3|1304.1|1306|1304.8|1305.3|1304.1|48
1698716400000|2023-10-31 01:40:00|1305.2|1304|1305.5|1304.3|1305.5|1304.3|1305|1303.8|93
1698716700000|2023-10-31 01:45:00|1305.3|1304.1|1304.8|1303.6|1305.5|1304.3|1304.6|1303.4|103
1698717000000|2023-10-31 01:50:00|1304.9|1303.7|1305.8|1304.6|1306.1|1304.9|1304.8|1303.6|104
1698717300000|2023-10-31 01:55:00|1305.5|1304.3|1306.3|1305.1|1306.5|1305.3|1305.4|1304.2|53
1698717600000|2023-10-31 02:00:00|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|27
1698717900000|2023-10-31 02:05:00|1306.1|1304.9|1306|1304.8|1306.3|1305.1|1306|1304.8|26
1698718200000|2023-10-31 02:10:00|1305.9|1304.7|1306.8|1305.6|1307|1305.8|1305.8|1304.6|66
1698718500000|2023-10-31 02:15:00|1306.5|1305.3|1306.8|1305.6|1306.8|1305.6|1306.5|1305.3|44
1698718800000|2023-10-31 02:20:00|1305.8|1304.6|1305.5|1304.3|1305.8|1304.6|1305.3|1304.1|91
1698719100000|2023-10-31 02:25:00|1305.3|1304.1|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|5
1698719400000|2023-10-31 02:30:00|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1304.9|1303.7|13
1698719700000|2023-10-31 02:35:00|1305.1|1303.9|1304.8|1303.6|1305.3|1304.1|1304.5|1303.3|25
1698720000000|2023-10-31 02:40:00|1304.6|1303.4|1304.6|1303.4|1304.9|1303.7|1304.5|1303.3|16
1698720300000|2023-10-31 02:45:00|1304.5|1303.3|1304|1302.8|1304.5|1303.3|1304|1302.8|99
1698720600000|2023-10-31 02:50:00|1304.1|1302.9|1304.8|1303.6|1305.3|1304.1|1304|1302.8|109
1698720900000|2023-10-31 02:55:00|1304.6|1303.4|1304.4|1303.2|1304.8|1303.6|1304.3|1303.1|26
1698721200000|2023-10-31 03:00:00|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|32
1698721500000|2023-10-31 03:05:00|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.8|1302.6|36
1698721800000|2023-10-31 03:10:00|1303.9|1302.7|1303.8|1302.6|1304|1302.8|1303.6|1302.4|32
1698722100000|2023-10-31 03:15:00|1303.7|1302.5|1303.3|1302.1|1303.7|1302.5|1303.1|1301.9|85
1698722400000|2023-10-31 03:20:00|1303.5|1302.3|1303.6|1302.4|1303.8|1302.6|1303.5|1302.3|37
1698722700000|2023-10-31 03:25:00|1303.8|1302.6|1303.6|1302.4|1303.9|1302.7|1303.5|1302.3|50
1698723000000|2023-10-31 03:30:00|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|19
1698723300000|2023-10-31 03:35:00|1303.3|1302.1|1303.4|1302.2|1303.5|1302.3|1303.3|1302.1|28
1698723600000|2023-10-31 03:40:00|1303.3|1302.1|1303.3|1302.1|1303.5|1302.3|1303.3|1302.1|14
1698723900000|2023-10-31 03:45:00|1303.4|1302.2|1303.3|1302.1|1303.5|1302.3|1303.3|1302.1|44
1698724200000|2023-10-31 03:50:00|1303.4|1302.2|1303.4|1302.2|1303.5|1302.3|1303.3|1302.1|19
1698724500000|2023-10-31 03:55:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|6
1698724800000|2023-10-31 04:00:00|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|12
1698725100000|2023-10-31 04:05:00|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.3|1302.1|25
1698725400000|2023-10-31 04:10:00|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.3|1302.1|12
1698725700000|2023-10-31 04:15:00|1303.5|1302.3|1303.8|1302.6|1303.8|1302.6|1303.5|1302.3|17
1698726000000|2023-10-31 04:20:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|15
1698726300000|2023-10-31 04:25:00|||||||||11
1698726600000|2023-10-31 04:30:00|1303.8|1302.6|1302.5|1301.3|1303.8|1302.6|1302.5|1301.3|90
1698726900000|2023-10-31 04:35:00|1302.8|1301.6|1302.3|1301.1|1302.8|1301.6|1302|1300.8|40
1698727200000|2023-10-31 04:40:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302|1300.8|21
1698727500000|2023-10-31 04:45:00|1302.5|1301.3|1302.3|1301.1|1302.5|1301.3|1302.3|1301.1|33
1698727800000|2023-10-31 04:50:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|38
1698728100000|2023-10-31 04:55:00|1302.8|1301.6|1302.8|1301.6|1303|1301.8|1302.7|1301.5|85
1698728400000|2023-10-31 05:00:00|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|48
1698728700000|2023-10-31 05:05:00|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.5|1301.3|11
1698729000000|2023-10-31 05:10:00|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.5|1301.3|34
1698729300000|2023-10-31 05:15:00|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|34
1698729600000|2023-10-31 05:20:00|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.7|1301.5|67
1698729900000|2023-10-31 05:25:00|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.5|1301.3|22
1698730200000|2023-10-31 05:30:00|1302.9|1301.7|1302.3|1301.1|1303|1301.8|1302.3|1301.1|51
1698730500000|2023-10-31 05:35:00|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|25
1698730800000|2023-10-31 05:40:00|1302.5|1301.3|1302.3|1301.1|1302.5|1301.3|1302.2|1301|13
1698731100000|2023-10-31 05:45:00|1302.5|1301.3|1302.2|1301|1302.5|1301.3|1302|1300.8|33
1698731400000|2023-10-31 05:50:00|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302|1300.8|63
1698731700000|2023-10-31 05:55:00|1302.4|1301.2|1302|1300.8|1302.4|1301.2|1301.8|1300.6|84
1698732000000|2023-10-31 06:00:00|1302.1|1300.9|1302.4|1301.2|1302.5|1301.3|1301.8|1300.6|72
1698732300000|2023-10-31 06:05:00|1302.3|1301.1|1301.8|1300.6|1302.3|1301.1|1301.6|1300.4|120
1698732600000|2023-10-31 06:10:00|1302|1300.8|1301.9|1300.7|1302.3|1301.1|1301.8|1300.6|160
1698732900000|2023-10-31 06:15:00|1301.8|1300.6|1302.2|1301|1302.6|1301.4|1301.8|1300.6|192
1698733200000|2023-10-31 06:20:00|1302.1|1300.9|1302.5|1301.3|1302.6|1301.4|1301.9|1300.7|138
1698733500000|2023-10-31 06:25:00|1302.3|1301.1|1302.3|1301.1|1302.6|1301.4|1302.1|1300.9|117
1698733800000|2023-10-31 06:30:00|1302.2|1301|1302.5|1301.3|1302.5|1301.3|1301.8|1300.6|65
1698734100000|2023-10-31 06:35:00|1302.8|1301.6|1303.8|1302.6|1303.8|1302.6|1302.8|1301.6|78
1698734400000|2023-10-31 06:40:00|1304|1302.8|1304.3|1303.1|1304.5|1303.3|1303.8|1302.6|189
1698734700000|2023-10-31 06:45:00|1304.4|1303.2|1304.2|1303|1304.5|1303.3|1304|1302.8|75
1698735000000|2023-10-31 06:50:00|1304.1|1302.9|1303.3|1302.1|1304.1|1302.9|1303.3|1302.1|44
1698735300000|2023-10-31 06:55:00|1303.2|1302|1303.3|1302.1|1303.4|1302.2|1303|1301.8|36
1698735600000|2023-10-31 07:00:00|1303.2|1302|1303.3|1302.1|1303.4|1302.2|1303|1301.8|74
1698735900000|2023-10-31 07:05:00|1303|1301.8|1302.5|1301.3|1303.1|1301.9|1302.5|1301.3|47
1698736200000|2023-10-31 07:10:00|1302.6|1301.4|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|89
1698736500000|2023-10-31 07:15:00|1302.6|1301.4|1302.6|1301.4|1302.8|1301.6|1302.5|1301.3|50
1698736800000|2023-10-31 07:20:00|1302.7|1301.5|1302.3|1301.1|1302.7|1301.5|1301.8|1300.6|87
1698737100000|2023-10-31 07:25:00|1302.4|1301.2|1302.3|1301.1|1302.6|1301.4|1302.2|1301|21
1698737400000|2023-10-31 07:30:00|1302.1|1300.9|1302.8|1301.6|1302.8|1301.6|1302.1|1300.9|111
1698737700000|2023-10-31 07:35:00|1302.6|1301.4|1302.1|1300.9|1302.6|1301.4|1302.1|1300.9|68
1698738000000|2023-10-31 07:40:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|29
1698738300000|2023-10-31 07:45:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|7
1698738600000|2023-10-31 07:50:00|1302.1|1300.9|1302.3|1301.1|1302.6|1301.4|1302.1|1300.9|119
1698738900000|2023-10-31 07:55:00|1302.4|1301.2|1302.8|1301.6|1302.8|1301.6|1302.3|1301.1|51
1698739200000|2023-10-31 08:00:00|1302.6|1301.4|1302.4|1301.2|1302.8|1301.6|1302.3|1301.1|104
1698739500000|2023-10-31 08:05:00|1302.3|1301.1|1302.7|1301.5|1303.1|1301.9|1302.3|1301.1|33
1698739800000|2023-10-31 08:10:00|1302.8|1301.6|1303.1|1301.9|1303.1|1301.9|1302.6|1301.4|14
1698740100000|2023-10-31 08:15:00|1302.8|1301.6|1304.2|1303|1304.3|1303.1|1302.8|1301.6|28
1698740400000|2023-10-31 08:20:00|1304.1|1302.9|1303.8|1302.6|1304.3|1303.1|1303.7|1302.5|28
1698740700000|2023-10-31 08:25:00|1304.1|1302.9|1304.6|1303.4|1305|1303.8|1303.8|1302.6|96
1698741000000|2023-10-31 08:30:00|1304.4|1303.2|1305.3|1304.1|1305.6|1304.4|1304.3|1303.1|120
1698741300000|2023-10-31 08:35:00|1305.2|1304|1305.1|1303.9|1305.2|1304|1304.8|1303.6|26
1698741600000|2023-10-31 08:40:00|1304.8|1303.6|1304.3|1303.1|1305.1|1303.9|1304.3|1303.1|25
1698741900000|2023-10-31 08:45:00|1304.1|1302.9|1304.6|1303.4|1304.6|1303.4|1304.1|1302.9|44
1698742200000|2023-10-31 08:50:00|1304.4|1303.2|1304.9|1303.7|1304.9|1303.7|1304.3|1303.1|18
1698742500000|2023-10-31 08:55:00|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1304.8|1303.6|16
1698742800000|2023-10-31 09:00:00|1305.4|1304.2|1305.4|1304.2|1305.8|1304.6|1305.3|1304.1|22
1698743100000|2023-10-31 09:05:00|1305.6|1304.4|1305.3|1304.1|1305.8|1304.6|1305.1|1303.9|29
1698743400000|2023-10-31 09:10:00|1305.6|1304.4|1305.8|1304.6|1306|1304.8|1305.6|1304.4|37
1698743700000|2023-10-31 09:15:00|1305.9|1304.7|1306.3|1305.1|1306.3|1305.1|1305.8|1304.6|26
1698744000000|2023-10-31 09:20:00|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1305.7|1304.5|136
1698744300000|2023-10-31 09:25:00|1306.2|1305|1306.8|1305.6|1307|1305.8|1306.1|1304.9|168
1698744600000|2023-10-31 09:30:00|1306.7|1305.5|1307.1|1305.9|1307.1|1305.9|1306.4|1305.2|47
1698744900000|2023-10-31 09:35:00|1307.3|1306.1|1307.3|1306.1|1307.8|1306.6|1307.3|1306.1|153
1698745200000|2023-10-31 09:40:00|1307.2|1306|1307.6|1306.4|1307.6|1306.4|1307.1|1305.9|24
1698745500000|2023-10-31 09:45:00|1307.7|1306.5|1308|1306.8|1308.1|1306.9|1307.4|1306.2|111
1698745800000|2023-10-31 09:50:00|1308.1|1306.9|1307.1|1305.9|1308.1|1306.9|1307.1|1305.9|192
1698746100000|2023-10-31 09:55:00|1306.8|1305.6|1306.3|1305.1|1307.1|1305.9|1306.3|1305.1|164
1698746400000|2023-10-31 10:00:00|1306.6|1305.4|1306.8|1305.6|1306.8|1305.6|1306.5|1305.3|26
1698746700000|2023-10-31 10:05:00|1306.7|1305.5|1305.3|1304.1|1307|1305.8|1305.3|1304.1|61
1698747000000|2023-10-31 10:10:00|1305.5|1304.3|1305.5|1304.3|1305.6|1304.4|1305.3|1304.1|22
1698747300000|2023-10-31 10:15:00|1305.6|1304.4|1306.3|1305.1|1306.3|1305.1|1305.6|1304.4|19
1698747600000|2023-10-31 10:20:00|1306.6|1305.4|1306.3|1305.1|1306.6|1305.4|1306.1|1304.9|54
1698747900000|2023-10-31 10:25:00|1306.5|1305.3|1306.8|1305.6|1306.8|1305.6|1306.3|1305.1|16
1698748200000|2023-10-31 10:30:00|1307.1|1305.9|1307.2|1306|1307.3|1306.1|1307.1|1305.9|45
1698748500000|2023-10-31 10:35:00|1307.3|1306.1|1306.2|1305|1307.3|1306.1|1306.2|1305|34
1698748800000|2023-10-31 10:40:00|1306.3|1305.1|1306.7|1305.5|1306.8|1305.6|1306|1304.8|32
1698749100000|2023-10-31 10:45:00|1306.8|1305.6|1307.1|1305.9|1307.2|1306|1306.6|1305.4|20
1698749400000|2023-10-31 10:50:00|1307.2|1306|1307.3|1306.1|1307.6|1306.4|1307.1|1305.9|32
1698749700000|2023-10-31 10:55:00|1307.6|1306.4|1306.8|1305.6|1307.6|1306.4|1306.6|1305.4|23
1698750000000|2023-10-31 11:00:00|1307|1305.8|1306.6|1305.4|1307|1305.8|1305.7|1304.5|100
1698750300000|2023-10-31 11:05:00|1306.7|1305.5|1307.2|1306|1307.6|1306.4|1306.7|1305.5|65
1698750600000|2023-10-31 11:10:00|1307.3|1306.1|1307.1|1305.9|1307.5|1306.3|1306.8|1305.6|26
1698750900000|2023-10-31 11:15:00|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.1|1305.9|42
1698751200000|2023-10-31 11:20:00|1307.3|1306.1|1307.6|1306.4|1307.8|1306.6|1307.2|1306|45
1698751500000|2023-10-31 11:25:00|1307.5|1306.3|1308.1|1306.9|1308.1|1306.9|1307.5|1306.3|41
1698751800000|2023-10-31 11:30:00|1308.6|1307.4|1308.7|1307.5|1309.1|1307.9|1308.3|1307.1|122
1698752100000|2023-10-31 11:35:00|1308.8|1307.6|1309.1|1307.9|1309.1|1307.9|1308.3|1307.1|56
1698752400000|2023-10-31 11:40:00|1309.3|1308.1|1308.8|1307.6|1309.3|1308.1|1308.6|1307.4|132
1698752700000|2023-10-31 11:45:00|1309|1307.8|1308.8|1307.6|1309.3|1308.1|1308.8|1307.6|77
1698753000000|2023-10-31 11:50:00|1308.7|1307.5|1308.6|1307.4|1308.8|1307.6|1308.3|1307.1|81
1698753300000|2023-10-31 11:55:00|1308.8|1307.6|1308.1|1306.9|1308.8|1307.6|1308.1|1306.9|49
1698753600000|2023-10-31 12:00:00|1308.2|1307|1309.4|1308.2|1309.6|1308.4|1308.1|1306.9|137
1698753900000|2023-10-31 12:05:00|1309.5|1308.3|1309.3|1308.1|1309.8|1308.6|1309.1|1307.9|103
1698754200000|2023-10-31 12:10:00|1308.8|1307.6|1309.6|1308.4|1309.8|1308.6|1308.8|1307.6|214
1698754500000|2023-10-31 12:15:00|1309.7|1308.5|1308.1|1306.9|1309.7|1308.5|1308.1|1306.9|142
1698754800000|2023-10-31 12:20:00|1307.9|1306.7|1307.1|1305.9|1307.9|1306.7|1306.9|1305.7|268
1698755100000|2023-10-31 12:25:00|1306.9|1305.7|1306.5|1305.3|1306.9|1305.7|1306.5|1305.3|134
1698755400000|2023-10-31 12:30:00|1306.4|1305.2|1306.9|1305.7|1308.1|1306.9|1306.4|1305.2|185
1698755700000|2023-10-31 12:35:00|1306.8|1305.6|1307.6|1306.4|1308|1306.8|1306.7|1305.5|110
1698756000000|2023-10-31 12:40:00|1307.5|1306.3|1309.1|1307.9|1310.1|1308.9|1307.5|1306.3|240
1698759000000|2023-10-31 13:30:00|1309.2|1308|1311.1|1309.9|1315.1|1313.9|1309.2|1308|2992
1698759300000|2023-10-31 13:35:00|1311|1309.8|1311|1309.8|1311.1|1309.9|1309.4|1308.2|1160
1698759600000|2023-10-31 13:40:00|1311.1|1309.9|1310.6|1309.4|1311.9|1310.7|1309.5|1308.3|1074
1698759900000|2023-10-31 13:45:00|1310.4|1309.2|1308.1|1306.9|1312.1|1310.9|1307.9|1306.7|934
1698760200000|2023-10-31 13:50:00|1308.4|1307.2|1309.8|1308.6|1310.1|1308.9|1308.4|1307.2|1472
1698760500000|2023-10-31 13:55:00|1309.9|1308.7|1309.5|1308.3|1310.8|1309.6|1308.6|1307.4|1582
1698760800000|2023-10-31 14:00:00|1309.3|1308.1|1309.8|1308.6|1309.8|1308.6|1308.4|1307.2|1125
1698761100000|2023-10-31 14:05:00|1309.6|1308.4|1314.3|1313.1|1314.3|1313.1|1309.6|1308.4|999
1698761400000|2023-10-31 14:10:00|1314.2|1313|1314.7|1313.5|1314.9|1313.7|1313.6|1312.4|963
1698761700000|2023-10-31 14:15:00|1314.6|1313.4|1313.1|1311.9|1314.8|1313.6|1312.8|1311.6|1087
1698762000000|2023-10-31 14:20:00|1313.3|1312.1|1314.8|1313.6|1314.8|1313.6|1312.1|1310.9|1361
1698762300000|2023-10-31 14:25:00|1314.6|1313.4|1316.1|1314.9|1316.3|1315.1|1314.3|1313.1|1387
1698762600000|2023-10-31 14:30:00|1316.3|1315.1|1314.6|1313.4|1316.3|1315.1|1314.6|1313.4|1385
1698762900000|2023-10-31 14:35:00|1314.1|1312.9|1315.3|1314.1|1315.6|1314.4|1313.2|1312|939
1698763200000|2023-10-31 14:40:00|1315.6|1314.4|1317.6|1316.4|1317.8|1316.6|1315.3|1314.1|1177
1698763500000|2023-10-31 14:45:00|1317.8|1316.6|1317.6|1316.4|1318.8|1317.6|1316.8|1315.6|1391
1698763800000|2023-10-31 14:50:00|1317.8|1316.6|1319.1|1317.9|1319.1|1317.9|1317.6|1316.4|915
1698764100000|2023-10-31 14:55:00|1319.3|1318.1|1320|1318.8|1320.3|1319.1|1318.6|1317.4|1221
1698764400000|2023-10-31 15:00:00|1320.1|1318.9|1319.8|1318.6|1322.1|1320.9|1319.6|1318.4|2519
1698764700000|2023-10-31 15:05:00|1320.1|1318.9|1320.8|1319.6|1321.3|1320.1|1319.3|1318.1|1564
1698765000000|2023-10-31 15:10:00|1321.1|1319.9|1322.3|1321.1|1322.5|1321.3|1320.1|1318.9|1353
1698765300000|2023-10-31 15:15:00|1322.5|1321.3|1320|1318.8|1322.8|1321.6|1319.5|1318.3|1121
1698765600000|2023-10-31 15:20:00|1320.3|1319.1|1319.3|1318.1|1320.5|1319.3|1318.3|1317.1|1273
1698765900000|2023-10-31 15:25:00|1319.5|1318.3|1319.3|1318.1|1320.8|1319.6|1318.8|1317.6|660
1698766200000|2023-10-31 15:30:00|1319.6|1318.4|1319.1|1317.9|1320.3|1319.1|1318.1|1316.9|684
1698766500000|2023-10-31 15:35:00|1319.3|1318.1|1318.8|1317.6|1319.8|1318.6|1318.1|1316.9|666
1698766800000|2023-10-31 15:40:00|1318.6|1317.4|1319.8|1318.6|1320.3|1319.1|1318.6|1317.4|494
1698767100000|2023-10-31 15:45:00|1320.1|1318.9|1318.8|1317.6|1320.1|1318.9|1318.2|1317|783
1698767400000|2023-10-31 15:50:00|1319.1|1317.9|1318.3|1317.1|1319.3|1318.1|1318.1|1316.9|608
1698767700000|2023-10-31 15:55:00|1318.6|1317.4|1318.8|1317.6|1319.3|1318.1|1318.1|1316.9|394
1698768000000|2023-10-31 16:00:00|1318.6|1317.4|1319.3|1318.1|1319.8|1318.6|1318.6|1317.4|514
1698768300000|2023-10-31 16:05:00|1319.6|1318.4|1317.8|1316.6|1319.8|1318.6|1317.8|1316.6|355
1698768600000|2023-10-31 16:10:00|1318.1|1316.9|1316.6|1315.4|1318.1|1316.9|1316.3|1315.1|974
1698768900000|2023-10-31 16:15:00|1316.8|1315.6|1314.8|1313.6|1316.8|1315.6|1314.8|1313.6|814
1698769200000|2023-10-31 16:20:00|1315.1|1313.9|1315.3|1314.1|1315.8|1314.6|1314.1|1312.9|606
1698769500000|2023-10-31 16:25:00|1315.6|1314.4|1314.6|1313.4|1315.6|1314.4|1314.6|1313.4|521
1698769800000|2023-10-31 16:30:00|1314.8|1313.6|1315.1|1313.9|1315.6|1314.4|1314.6|1313.4|327
1698770100000|2023-10-31 16:35:00|1314.8|1313.6|1315.6|1314.4|1316.1|1314.9|1314.6|1313.4|532
1698770400000|2023-10-31 16:40:00|1315.3|1314.1|1315.1|1313.9|1315.8|1314.6|1314.8|1313.6|373
1698770700000|2023-10-31 16:45:00|1315.3|1314.1|1315.1|1313.9|1315.3|1314.1|1315|1313.8|204
1698771000000|2023-10-31 16:50:00|1315.3|1314.1|1315.3|1314.1|1316.1|1314.9|1315.3|1314.1|282
1698771300000|2023-10-31 16:55:00|1314.8|1313.6|1314.3|1313.1|1315.3|1314.1|1313.8|1312.6|529
1698771600000|2023-10-31 17:00:00|1314.6|1313.4|1315.1|1313.9|1315.1|1313.9|1313.8|1312.6|365
1698771900000|2023-10-31 17:05:00|1315|1313.8|1316.1|1314.9|1316.6|1315.4|1315|1313.8|233
1698772200000|2023-10-31 17:10:00|1316.2|1315|1314.3|1313.1|1316.8|1315.6|1314.3|1313.1|585
1698772500000|2023-10-31 17:15:00|1314.1|1312.9|1313.3|1312.1|1314.1|1312.9|1312.1|1310.9|773
1698772800000|2023-10-31 17:20:00|1313.4|1312.2|1311.9|1310.7|1313.6|1312.4|1311.6|1310.4|643
1698773100000|2023-10-31 17:25:00|1311.6|1310.4|1313.6|1312.4|1313.9|1312.7|1311.6|1310.4|490
1698773400000|2023-10-31 17:30:00|1313.4|1312.2|1314.9|1313.7|1314.9|1313.7|1312.9|1311.7|542
1698773700000|2023-10-31 17:35:00|1314.8|1313.6|1315.1|1313.9|1315.1|1313.9|1314.1|1312.9|212
1698774000000|2023-10-31 17:40:00|1315.4|1314.2|1315.1|1313.9|1315.9|1314.7|1314.9|1313.7|463
1698774300000|2023-10-31 17:45:00|1314.9|1313.7|1315.4|1314.2|1315.5|1314.3|1314.6|1313.4|392
1698774600000|2023-10-31 17:50:00|1315.1|1313.9|1314.7|1313.5|1315.6|1314.4|1314.4|1313.2|411
1698774900000|2023-10-31 17:55:00|1314.6|1313.4|1314.1|1312.9|1315.1|1313.9|1313.9|1312.7|419
1698775200000|2023-10-31 18:00:00|1314.4|1313.2|1312.4|1311.2|1314.4|1313.2|1312.4|1311.2|1024
1698775500000|2023-10-31 18:05:00|1312.5|1311.3|1311.6|1310.4|1312.6|1311.4|1311.6|1310.4|1224
1698775800000|2023-10-31 18:10:00|1311.9|1310.7|1311.9|1310.7|1312.9|1311.7|1311.6|1310.4|2430
1698776100000|2023-10-31 18:15:00|1312.1|1310.9|1313.4|1312.2|1313.5|1312.3|1312.1|1310.9|860
1698796800000|2023-11-01 00:00:00|1313.3|1312.1|1314.6|1313.4|1315.7|1314.5|1313.3|1312.1|358
1698797100000|2023-11-01 00:05:00|1314.4|1313.2|1312.9|1311.7|1314.9|1313.7|1312.9|1311.7|58
1698797400000|2023-11-01 00:10:00|1313.2|1312|1313.3|1312.1|1313.4|1312.2|1313.1|1311.9|36
1698797700000|2023-11-01 00:15:00|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.1|1311.9|79
1698798000000|2023-11-01 00:20:00|1313.3|1312.1|1312.9|1311.7|1313.4|1312.2|1312.7|1311.5|73
1698798300000|2023-11-01 00:25:00|1312.7|1311.5|1313.4|1312.2|1313.5|1312.3|1312.7|1311.5|55
1698798600000|2023-11-01 00:30:00|1313.2|1312|1312.7|1311.5|1313.2|1312|1312.7|1311.5|71
1698798900000|2023-11-01 00:35:00|1312.4|1311.2|1312.5|1311.3|1312.5|1311.3|1312.2|1311|63
1698799200000|2023-11-01 00:40:00|1312.4|1311.2|1311.9|1310.7|1312.4|1311.2|1311.7|1310.5|10
1698799500000|2023-11-01 00:45:00|1312.2|1311|1311.9|1310.7|1312.2|1311|1311.7|1310.5|26
1698799800000|2023-11-01 00:50:00|1311.8|1310.6|1311.3|1310.1|1311.9|1310.7|1311.2|1310|50
1698800100000|2023-11-01 00:55:00|1311.2|1310|1311.6|1310.4|1311.7|1310.5|1311.2|1310|37
1698800400000|2023-11-01 01:00:00|1311.4|1310.2|1312|1310.8|1312.5|1311.3|1311.4|1310.2|63
1698800700000|2023-11-01 01:05:00|1312.1|1310.9|1311.2|1310|1312.1|1310.9|1311.1|1309.9|256
1698801000000|2023-11-01 01:10:00|1311.1|1309.9|1311.1|1309.9|1311.2|1310|1310.7|1309.5|83
1698801300000|2023-11-01 01:15:00|1311|1309.8|1311.4|1310.2|1311.5|1310.3|1311|1309.8|9
1698801600000|2023-11-01 01:20:00|1311.3|1310.1|1311.2|1310|1311.5|1310.3|1311|1309.8|9
1698801900000|2023-11-01 01:25:00|1311.1|1309.9|1311.2|1310|1311.7|1310.5|1311.1|1309.9|26
1698802200000|2023-11-01 01:30:00|1311.5|1310.3|1311.5|1310.3|1311.7|1310.5|1311.2|1310|16
1698802500000|2023-11-01 01:35:00|1311.2|1310|1311.2|1310|1311.7|1310.5|1311.2|1310|31
1698802800000|2023-11-01 01:40:00|1311.5|1310.3|1311.2|1310|1311.5|1310.3|1311.2|1310|32
1698803100000|2023-11-01 01:45:00|1311|1309.8|1309.4|1308.2|1311|1309.8|1309.2|1308|148
1698803400000|2023-11-01 01:50:00|1309.5|1308.3|1308.7|1307.5|1309.6|1308.4|1308.7|1307.5|54
1698803700000|2023-11-01 01:55:00|1308.8|1307.6|1308|1306.8|1308.8|1307.6|1307.7|1306.5|72
1698804000000|2023-11-01 02:00:00|1307.8|1306.6|1307.9|1306.7|1308.1|1306.9|1307.7|1306.5|110
1698804300000|2023-11-01 02:05:00|1307.8|1306.6|1307.1|1305.9|1308.2|1307|1306.9|1305.7|129
1698804600000|2023-11-01 02:10:00|1307|1305.8|1306.8|1305.6|1307.1|1305.9|1306.2|1305|217
1698804900000|2023-11-01 02:15:00|1306.7|1305.5|1307.2|1306|1307.3|1306.1|1306.7|1305.5|34
1698805200000|2023-11-01 02:20:00|1308|1306.8|1308.4|1307.2|1308.4|1307.2|1307.7|1306.5|102
1698805500000|2023-11-01 02:25:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.2|1307|28
1698805800000|2023-11-01 02:30:00|1308.3|1307.1|1308.7|1307.5|1309.1|1307.9|1308.1|1306.9|35
1698806100000|2023-11-01 02:35:00|1308.9|1307.7|1309.2|1308|1309.6|1308.4|1308.7|1307.5|112
1698806400000|2023-11-01 02:40:00|1309.1|1307.9|1309.5|1308.3|1309.7|1308.5|1309|1307.8|35
1698806700000|2023-11-01 02:45:00|1309.3|1308.1|1309.1|1307.9|1310.2|1309|1309.1|1307.9|55
1698807000000|2023-11-01 02:50:00|1309|1307.8|1309.8|1308.6|1310|1308.8|1309|1307.8|33
1698807300000|2023-11-01 02:55:00|1309.7|1308.5|1309.5|1308.3|1310|1308.8|1309.5|1308.3|33
1698807600000|2023-11-01 03:00:00|1309.6|1308.4|1309.9|1308.7|1310|1308.8|1309.5|1308.3|22
1698807900000|2023-11-01 03:05:00|1309.7|1308.5|1309.2|1308|1309.7|1308.5|1309|1307.8|22
1698808200000|2023-11-01 03:10:00|1309.1|1307.9|1309.2|1308|1309.7|1308.5|1309.1|1307.9|23
1698808500000|2023-11-01 03:15:00|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.1|1307.9|29
1698808800000|2023-11-01 03:20:00|1309.8|1308.6|1310.2|1309|1310.5|1309.3|1309.8|1308.6|76
1698809100000|2023-11-01 03:25:00|1310.1|1308.9|1309.4|1308.2|1310.2|1309|1309.3|1308.1|67
1698809400000|2023-11-01 03:30:00|1309.5|1308.3|1309.9|1308.7|1309.9|1308.7|1309.2|1308|155
1698809700000|2023-11-01 03:35:00|1309.7|1308.5|1309.5|1308.3|1309.8|1308.6|1309.5|1308.3|60
1698810000000|2023-11-01 03:40:00|1309.4|1308.2|1309.2|1308|1309.5|1308.3|1309.2|1308|30
1698810300000|2023-11-01 03:45:00|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|1
1698810600000|2023-11-01 03:50:00|1309.1|1307.9|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|21
1698810900000|2023-11-01 03:55:00|1309|1307.8|1309|1307.8|1309|1307.8|1308.9|1307.7|5
1698811200000|2023-11-01 04:00:00|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.7|1307.5|2
1698811500000|2023-11-01 04:05:00|1308.7|1307.5|1309.1|1307.9|1309.2|1308|1308.7|1307.5|8
1698811800000|2023-11-01 04:10:00|1309|1307.8|1309|1307.8|1309.1|1307.9|1309|1307.8|0
1698812100000|2023-11-01 04:15:00|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1309|1307.8|3
1698812400000|2023-11-01 04:20:00|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|2
1698812700000|2023-11-01 04:25:00|1309.2|1308|1309|1307.8|1309.5|1308.3|1309|1307.8|18
1698813000000|2023-11-01 04:30:00|1308.9|1307.7|1308.7|1307.5|1309|1307.8|1308.6|1307.4|12
1698813300000|2023-11-01 04:35:00|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.7|1307.5|11
1698813600000|2023-11-01 04:40:00|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|5
1698813900000|2023-11-01 04:45:00|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|70
1698814200000|2023-11-01 04:50:00|1308.7|1307.5|1308.7|1307.5|1309|1307.8|1308.7|1307.5|21
1698814500000|2023-11-01 04:55:00|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|22
1698814800000|2023-11-01 05:00:00|1308.7|1307.5|1309|1307.8|1309|1307.8|1308.7|1307.5|6
1698815100000|2023-11-01 05:05:00|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|4
1698815400000|2023-11-01 05:10:00|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.7|1307.5|3
1698815700000|2023-11-01 05:15:00|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.7|1307.5|3
1698816000000|2023-11-01 05:20:00|1309.1|1307.9|1309|1307.8|1309.2|1308|1309|1307.8|10
1698816300000|2023-11-01 05:25:00|1308.8|1307.6|1309|1307.8|1309|1307.8|1308.6|1307.4|136
1698816600000|2023-11-01 05:30:00|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.2|1307|178
1698816900000|2023-11-01 05:35:00|1308.8|1307.6|1308.7|1307.5|1309|1307.8|1308.7|1307.5|27
1698817200000|2023-11-01 05:40:00|1308.8|1307.6|1308.9|1307.7|1309|1307.8|1308.7|1307.5|28
1698817500000|2023-11-01 05:45:00|1309|1307.8|1308|1306.8|1309|1307.8|1307.8|1306.6|36
1698817800000|2023-11-01 05:50:00|1308.2|1307|1308|1306.8|1308.2|1307|1307.8|1306.6|17
1698818100000|2023-11-01 05:55:00|1307.9|1306.7|1308|1306.8|1308.3|1307.1|1307.7|1306.5|62
1698818400000|2023-11-01 06:00:00|1308.1|1306.9|1308.8|1307.6|1309|1307.8|1308|1306.8|16
1698818700000|2023-11-01 06:05:00|1308.7|1307.5|1309.1|1307.9|1309.3|1308.1|1308.7|1307.5|40
1698819000000|2023-11-01 06:10:00|1309|1307.8|1310.4|1309.2|1310.7|1309.5|1309|1307.8|133
1698819300000|2023-11-01 06:15:00|1310.5|1309.3|1310.6|1309.4|1310.8|1309.6|1310|1308.8|86
1698819600000|2023-11-01 06:20:00|1310.5|1309.3|1310|1308.8|1310.8|1309.6|1310|1308.8|57
1698819900000|2023-11-01 06:25:00|1310.3|1309.1|1310.4|1309.2|1310.5|1309.3|1310|1308.8|4
1698820200000|2023-11-01 06:30:00|1310.5|1309.3|1310.9|1309.7|1311|1309.8|1310|1308.8|58
1698820500000|2023-11-01 06:35:00|1310.8|1309.6|1311.9|1310.7|1312|1310.8|1310.8|1309.6|110
1698820800000|2023-11-01 06:40:00|1311.8|1310.6|1312|1310.8|1312.1|1310.9|1311.3|1310.1|137
1698821100000|2023-11-01 06:45:00|1312.1|1310.9|1311.8|1310.6|1312.9|1311.7|1311.8|1310.6|196
1698821400000|2023-11-01 06:50:00|1312|1310.8|1312.3|1311.1|1312.5|1311.3|1311.8|1310.6|81
1698821700000|2023-11-01 06:55:00|1312.4|1311.2|1312.5|1311.3|1312.7|1311.5|1311.9|1310.7|57
1698822000000|2023-11-01 07:00:00|1312.6|1311.4|1312.6|1311.4|1312.8|1311.6|1312.3|1311.1|22
1698822300000|2023-11-01 07:05:00|1312.8|1311.6|1313|1311.8|1313.3|1312.1|1312.8|1311.6|47
1698822600000|2023-11-01 07:10:00|1312.5|1311.3|1313.5|1312.3|1313.5|1312.3|1312.5|1311.3|50
1698822900000|2023-11-01 07:15:00|1313.4|1312.2|1313|1311.8|1313.5|1312.3|1312.9|1311.7|33
1698823200000|2023-11-01 07:20:00|1313.1|1311.9|1313.3|1312.1|1313.5|1312.3|1312.9|1311.7|46
1698823500000|2023-11-01 07:25:00|1313.1|1311.9|1312.8|1311.6|1313.3|1312.1|1312.8|1311.6|15
1698823800000|2023-11-01 07:30:00|1312.6|1311.4|1312.3|1311.1|1312.6|1311.4|1312.3|1311.1|23
1698824100000|2023-11-01 07:35:00|1312.4|1311.2|1312|1310.8|1312.5|1311.3|1312|1310.8|75
1698824400000|2023-11-01 07:40:00|1311.8|1310.6|1310.8|1309.6|1311.9|1310.7|1310.5|1309.3|34
1698824700000|2023-11-01 07:45:00|1310.6|1309.4|1310.3|1309.1|1310.6|1309.4|1310.3|1309.1|24
1698825000000|2023-11-01 07:50:00|1310.4|1309.2|1310.2|1309|1310.5|1309.3|1310|1308.8|10
1698825300000|2023-11-01 07:55:00|1310|1308.8|1310.6|1309.4|1310.8|1309.6|1310|1308.8|314
1698825600000|2023-11-01 08:00:00|1310.7|1309.5|1311.9|1310.7|1312|1310.8|1310.7|1309.5|77
1698825900000|2023-11-01 08:05:00|1311.7|1310.5|1312|1310.8|1312.4|1311.2|1311.6|1310.4|36
1698826200000|2023-11-01 08:10:00|1311.9|1310.7|1312|1310.8|1312.3|1311.1|1311.7|1310.5|7
1698826500000|2023-11-01 08:15:00|1311.8|1310.6|1309.6|1308.4|1311.8|1310.6|1309.5|1308.3|218
1698826800000|2023-11-01 08:20:00|1309.9|1308.7|1310|1308.8|1310.2|1309|1309.7|1308.5|50
1698827100000|2023-11-01 08:25:00|1310.1|1308.9|1309|1307.8|1310.4|1309.2|1308.7|1307.5|124
1698827400000|2023-11-01 08:30:00|1309.1|1307.9|1310.5|1309.3|1310.9|1309.7|1308.7|1307.5|161
1698827700000|2023-11-01 08:35:00|1310.4|1309.2|1310|1308.8|1310.6|1309.4|1310|1308.8|23
1698828000000|2023-11-01 08:40:00|1309.9|1308.7|1309.7|1308.5|1310.2|1309|1309.6|1308.4|13
1698828300000|2023-11-01 08:45:00|1310.1|1308.9|1310.2|1309|1310.4|1309.2|1309.7|1308.5|29
1698828600000|2023-11-01 08:50:00|1310.4|1309.2|1310.6|1309.4|1311|1309.8|1310.2|1309|17
1698828900000|2023-11-01 08:55:00|1310.7|1309.5|1310.4|1309.2|1310.7|1309.5|1310.2|1309|18
1698829200000|2023-11-01 09:00:00|1310.5|1309.3|1311|1309.8|1311|1309.8|1310.2|1309|25
1698829500000|2023-11-01 09:05:00|1311.2|1310|1311|1309.8|1311.6|1310.4|1311|1309.8|19
1698829800000|2023-11-01 09:10:00|1311.1|1309.9|1311.5|1310.3|1311.5|1310.3|1311.1|1309.9|21
1698830100000|2023-11-01 09:15:00|1311.4|1310.2|1311.2|1310|1311.5|1310.3|1311.2|1310|13
1698830400000|2023-11-01 09:20:00|1311.1|1309.9|1310.7|1309.5|1311.1|1309.9|1310.5|1309.3|22
1698830700000|2023-11-01 09:25:00|1310.5|1309.3|1310.1|1308.9|1310.5|1309.3|1309.7|1308.5|21
1698831000000|2023-11-01 09:30:00|1310|1308.8|1309.7|1308.5|1310.8|1309.6|1309.7|1308.5|43
1698831300000|2023-11-01 09:35:00|1309.9|1308.7|1309.5|1308.3|1310|1308.8|1309.2|1308|24
1698831600000|2023-11-01 09:40:00|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.2|1308|44
1698831900000|2023-11-01 09:45:00|1309.7|1308.5|1309|1307.8|1309.7|1308.5|1309|1307.8|258
1698832200000|2023-11-01 09:50:00|1308.9|1307.7|1309.6|1308.4|1309.7|1308.5|1308.7|1307.5|40
1698832500000|2023-11-01 09:55:00|1309.7|1308.5|1310.5|1309.3|1310.5|1309.3|1309.5|1308.3|25
1698832800000|2023-11-01 10:00:00|1310.4|1309.2|1310.8|1309.6|1310.8|1309.6|1310.4|1309.2|22
1698833100000|2023-11-01 10:05:00|1311|1309.8|1311|1309.8|1311|1309.8|1310.8|1309.6|35
1698833400000|2023-11-01 10:10:00|1310.9|1309.7|1310.5|1309.3|1310.9|1309.7|1310.3|1309.1|21
1698833700000|2023-11-01 10:15:00|1310.4|1309.2|1310.1|1308.9|1310.4|1309.2|1309.8|1308.6|33
1698834000000|2023-11-01 10:20:00|1310|1308.8|1310.1|1308.9|1310.2|1309|1310|1308.8|12
1698834300000|2023-11-01 10:25:00|1310|1308.8|1310.3|1309.1|1310.3|1309.1|1309.9|1308.7|24
1698834600000|2023-11-01 10:30:00|1310.5|1309.3|1310.1|1308.9|1310.5|1309.3|1309.7|1308.5|29
1698834900000|2023-11-01 10:35:00|1310|1308.8|1310.1|1308.9|1310.5|1309.3|1310|1308.8|66
1698835200000|2023-11-01 10:40:00|1310|1308.8|1310.1|1308.9|1310.3|1309.1|1309.5|1308.3|62
1698835500000|2023-11-01 10:45:00|1310|1308.8|1309.8|1308.6|1310|1308.8|1309.6|1308.4|65
1698835800000|2023-11-01 10:50:00|1309.9|1308.7|1311|1309.8|1311|1309.8|1309.8|1308.6|15
1698836100000|2023-11-01 10:55:00|1311.1|1309.9|1310.8|1309.6|1311.1|1309.9|1310.5|1309.3|29
1698836400000|2023-11-01 11:00:00|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310|1308.8|32
1698836700000|2023-11-01 11:05:00|1310.9|1309.7|1310.8|1309.6|1311|1309.8|1310.8|1309.6|10
1698837000000|2023-11-01 11:10:00|1310.5|1309.3|1310.3|1309.1|1310.5|1309.3|1310|1308.8|32
1698837300000|2023-11-01 11:15:00|1310.4|1309.2|1309.8|1308.6|1310.5|1309.3|1309.8|1308.6|32
1698837600000|2023-11-01 11:20:00|1309.9|1308.7|1310.1|1308.9|1310.3|1309.1|1309.9|1308.7|25
1698837900000|2023-11-01 11:25:00|1310|1308.8|1310.1|1308.9|1310.4|1309.2|1309.8|1308.6|18
1698838200000|2023-11-01 11:30:00|1310|1308.8|1309.8|1308.6|1310|1308.8|1309.5|1308.3|20
1698838500000|2023-11-01 11:35:00|1310|1308.8|1309.9|1308.7|1310.3|1309.1|1309.9|1308.7|20
1698838800000|2023-11-01 11:40:00|1310|1308.8|1309.5|1308.3|1310.3|1309.1|1309.3|1308.1|93
1698839100000|2023-11-01 11:45:00|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1308.8|1307.6|177
1698839400000|2023-11-01 11:50:00|1309|1307.8|1309.8|1308.6|1310|1308.8|1309|1307.8|37
1698839700000|2023-11-01 11:55:00|1309.9|1308.7|1309.4|1308.2|1310.2|1309|1309|1307.8|107
1698840000000|2023-11-01 12:00:00|1309.5|1308.3|1309.9|1308.7|1310.4|1309.2|1309.4|1308.2|121
1698840300000|2023-11-01 12:05:00|1309.8|1308.6|1310|1308.8|1310.3|1309.1|1309.4|1308.2|43
1698840600000|2023-11-01 12:10:00|1309.9|1308.7|1310.2|1309|1310.3|1309.1|1309.8|1308.6|27
1698840900000|2023-11-01 12:15:00|1310.5|1309.3|1311.1|1309.9|1311.3|1310.1|1309.6|1308.4|158
1698841200000|2023-11-01 12:20:00|1311.2|1310|1311.9|1310.7|1312|1310.8|1310.5|1309.3|330
1698841500000|2023-11-01 12:25:00|1311.8|1310.6|1311.7|1310.5|1312.8|1311.6|1311.4|1310.2|361
1698841800000|2023-11-01 12:30:00|1311.8|1310.6|1312.5|1311.3|1313.3|1312.1|1311.8|1310.6|112
1698842100000|2023-11-01 12:35:00|1312.8|1311.6|1312.3|1311.1|1313|1311.8|1312.3|1311.1|151
1698842400000|2023-11-01 12:40:00|1312.5|1311.3|1312.9|1311.7|1313.3|1312.1|1312.4|1311.2|430
1698845400000|2023-11-01 13:30:00|1312.4|1311.2|1310.3|1309.1|1312.8|1311.6|1309.1|1307.9|2324
1698845700000|2023-11-01 13:35:00|1310.1|1308.9|1309.6|1308.4|1310.6|1309.4|1307.7|1306.5|1430
1698846000000|2023-11-01 13:40:00|1309.8|1308.6|1309.9|1308.7|1311.6|1310.4|1309|1307.8|781
1698846300000|2023-11-01 13:45:00|1309.8|1308.6|1312.5|1311.3|1312.5|1311.3|1309.4|1308.2|1117
1698846600000|2023-11-01 13:50:00|1312.8|1311.6|1313.5|1312.3|1314.8|1313.6|1312.3|1311.1|1143
1698846900000|2023-11-01 13:55:00|1313|1311.8|1314.3|1313.1|1314.5|1313.3|1313|1311.8|556
1698847200000|2023-11-01 14:00:00|1314.5|1313.3|1316|1314.8|1316.5|1315.3|1314.5|1313.3|1003
1698847500000|2023-11-01 14:05:00|1316.3|1315.1|1315.8|1314.6|1316.3|1315.1|1314.8|1313.6|1101
1698847800000|2023-11-01 14:10:00|1316|1314.8|1317|1315.8|1317.3|1316.1|1315.3|1314.1|839
1698848100000|2023-11-01 14:15:00|1316.8|1315.6|1319|1317.8|1319|1317.8|1316.8|1315.6|1178
1698848400000|2023-11-01 14:20:00|1318.8|1317.6|1319.3|1318.1|1319.3|1318.1|1318|1316.8|1139
1698848700000|2023-11-01 14:25:00|1319|1317.8|1316.3|1315.1|1319|1317.8|1316.3|1315.1|965
1698849000000|2023-11-01 14:30:00|1316.1|1314.9|1318|1316.8|1318.4|1317.2|1315.8|1314.6|538
1698849300000|2023-11-01 14:35:00|1318.3|1317.1|1318.3|1317.1|1318.8|1317.6|1317.8|1316.6|451
1698849600000|2023-11-01 14:40:00|1318.5|1317.3|1318.6|1317.4|1318.8|1317.6|1317.4|1316.2|797
1698849900000|2023-11-01 14:45:00|1318.5|1317.3|1318.8|1317.6|1319|1317.8|1318.3|1317.1|572
1698850200000|2023-11-01 14:50:00|1319|1317.8|1318.8|1317.6|1319.5|1318.3|1318.5|1317.3|478
1698850500000|2023-11-01 14:55:00|1319|1317.8|1320.8|1319.6|1320.8|1319.6|1318.8|1317.6|631
1698850800000|2023-11-01 15:00:00|1320.5|1319.3|1317.8|1316.6|1320.5|1319.3|1317.8|1316.6|676
1698851100000|2023-11-01 15:05:00|1317.9|1316.7|1319.3|1318.1|1319.3|1318.1|1317.5|1316.3|895
1698851400000|2023-11-01 15:10:00|1319|1317.8|1318.5|1317.3|1319.4|1318.2|1318.3|1317.1|623
1698851700000|2023-11-01 15:15:00|1318.8|1317.6|1320.5|1319.3|1320.5|1319.3|1318.8|1317.6|525
1698852000000|2023-11-01 15:20:00|1320.3|1319.1|1319.3|1318.1|1320.3|1319.1|1318|1316.8|434
1698852300000|2023-11-01 15:25:00|1319.5|1318.3|1317.3|1316.1|1319.7|1318.5|1317.3|1316.1|395
1698852600000|2023-11-01 15:30:00|1317.5|1316.3|1318.3|1317.1|1318.8|1317.6|1316.5|1315.3|575
1698852900000|2023-11-01 15:35:00|1318.4|1317.2|1319.3|1318.1|1319.8|1318.6|1318.3|1317.1|430
1698853200000|2023-11-01 15:40:00|1319.4|1318.2|1319.1|1317.9|1320|1318.8|1319|1317.8|480
1698853500000|2023-11-01 15:45:00|1319|1317.8|1318.9|1317.7|1319.6|1318.4|1318.5|1317.3|249
1698853800000|2023-11-01 15:50:00|1319|1317.8|1317.8|1316.6|1319.5|1318.3|1317.8|1316.6|287
1698854100000|2023-11-01 15:55:00|1317.9|1316.7|1318.6|1317.4|1318.8|1317.6|1317.1|1315.9|516
1698854400000|2023-11-01 16:00:00|1318.5|1317.3|1318.1|1316.9|1319.1|1317.9|1317.8|1316.6|406
1698854700000|2023-11-01 16:05:00|1318|1316.8|1318.6|1317.4|1318.6|1317.4|1317.1|1315.9|398
1698855000000|2023-11-01 16:10:00|1318.8|1317.6|1319.3|1318.1|1319.6|1318.4|1317.8|1316.6|421
1698855300000|2023-11-01 16:15:00|1319.1|1317.9|1318.3|1317.1|1319.3|1318.1|1317.8|1316.6|499
1698855600000|2023-11-01 16:20:00|1318.6|1317.4|1319.3|1318.1|1319.6|1318.4|1318.3|1317.1|650
1698855900000|2023-11-01 16:25:00|1319.1|1317.9|1317.8|1316.6|1319.3|1318.1|1317.6|1316.4|283
1698856200000|2023-11-01 16:30:00|1318.1|1316.9|1316.6|1315.4|1318.1|1316.9|1316.5|1315.3|560
1698856500000|2023-11-01 16:35:00|1316.7|1315.5|1316.1|1314.9|1317.1|1315.9|1316.1|1314.9|534
1698856800000|2023-11-01 16:40:00|1316.3|1315.1|1316.3|1315.1|1316.6|1315.4|1315.8|1314.6|421
1698857100000|2023-11-01 16:45:00|1316.1|1314.9|1315.3|1314.1|1316.3|1315.1|1315.3|1314.1|396
1698857400000|2023-11-01 16:50:00|1315.6|1314.4|1316.8|1315.6|1317.3|1316.1|1315.6|1314.4|361
1698857700000|2023-11-01 16:55:00|1317.1|1315.9|1316.6|1315.4|1317.3|1316.1|1316.3|1315.1|405
1698858000000|2023-11-01 17:00:00|1316.8|1315.6|1317.3|1316.1|1318.1|1316.9|1316.6|1315.4|340
1698858300000|2023-11-01 17:05:00|1317.1|1315.9|1317.3|1316.1|1317.6|1316.4|1316.7|1315.5|229
1698858600000|2023-11-01 17:10:00|1317.1|1315.9|1316.8|1315.6|1317.6|1316.4|1316.8|1315.6|210
1698858900000|2023-11-01 17:15:00|1317|1315.8|1316.1|1314.9|1317.6|1316.4|1316.1|1314.9|168
1698859200000|2023-11-01 17:20:00|1315.9|1314.7|1316.3|1315.1|1317.1|1315.9|1315.9|1314.7|322
1698859500000|2023-11-01 17:25:00|1316.6|1315.4|1316.6|1315.4|1317.6|1316.4|1316.4|1315.2|503
1698859800000|2023-11-01 17:30:00|1316.4|1315.2|1315.1|1313.9|1316.6|1315.4|1314.6|1313.4|789
1698860100000|2023-11-01 17:35:00|1314.8|1313.6|1315.1|1313.9|1315.6|1314.4|1314.6|1313.4|512
1698860400000|2023-11-01 17:40:00|1315.3|1314.1|1316|1314.8|1316|1314.8|1314.8|1313.6|513
1698860700000|2023-11-01 17:45:00|1315.9|1314.7|1315.5|1314.3|1316.9|1315.7|1315.3|1314.1|621
1698861000000|2023-11-01 17:50:00|1315.3|1314.1|1316.8|1315.6|1317.8|1316.6|1315.3|1314.1|617
1698861300000|2023-11-01 17:55:00|1316.9|1315.7|1316.8|1315.6|1317.2|1316|1316.5|1315.3|339
1698861600000|2023-11-01 18:00:00|1316.9|1315.7|1316.8|1315.6|1317.8|1316.6|1316.5|1315.3|846
1698861900000|2023-11-01 18:05:00|1316.5|1315.3|1316.8|1315.6|1317.3|1316.1|1316.3|1315.1|620
1698862200000|2023-11-01 18:10:00|1317.1|1315.9|1316.8|1315.6|1317.5|1316.3|1316.3|1315.1|1155
1698862500000|2023-11-01 18:15:00|1317.1|1315.9|1318.6|1317.4|1319.3|1318.1|1316.8|1315.6|1275
1698883200000|2023-11-02 00:00:00|1318.2|1317|1321.1|1319.9|1321.4|1320.2|1318.2|1317|477
1698883500000|2023-11-02 00:05:00|1320.9|1319.7|1320.5|1319.3|1321.1|1319.9|1320.4|1319.2|175
1698883800000|2023-11-02 00:10:00|1320.4|1319.2|1320.9|1319.7|1320.9|1319.7|1319.9|1318.7|120
1698884100000|2023-11-02 00:15:00|1320.8|1319.6|1320.1|1318.9|1321.1|1319.9|1319.9|1318.7|183
1698884400000|2023-11-02 00:20:00|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|35
1698884700000|2023-11-02 00:25:00|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|83
1698885000000|2023-11-02 00:30:00|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|94
1698885300000|2023-11-02 00:35:00|1321.5|1320.3|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|108
1698885600000|2023-11-02 00:40:00|1321.6|1320.4|1321.1|1319.9|1321.6|1320.4|1321.1|1319.9|98
1698885900000|2023-11-02 00:45:00|1321.2|1320|1320.6|1319.4|1321.4|1320.2|1320.4|1319.2|127
1698886200000|2023-11-02 00:50:00|1320.4|1319.2|1319.9|1318.7|1320.4|1319.2|1319.9|1318.7|99
1698886500000|2023-11-02 00:55:00|1319.6|1318.4|1319|1317.8|1319.6|1318.4|1318.9|1317.7|51
1698886800000|2023-11-02 01:00:00|1318.9|1317.7|1319.5|1318.3|1319.6|1318.4|1318.9|1317.7|71
1698887100000|2023-11-02 01:05:00|1319.4|1318.2|1319.1|1317.9|1319.9|1318.7|1319.1|1317.9|122
1698887400000|2023-11-02 01:10:00|1319.3|1318.1|1319.9|1318.7|1319.9|1318.7|1319.3|1318.1|31
1698887700000|2023-11-02 01:15:00|1320.1|1318.9|1320.9|1319.7|1320.9|1319.7|1320|1318.8|107
1698888000000|2023-11-02 01:20:00|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.5|1319.3|46
1698888300000|2023-11-02 01:25:00|1320.8|1319.6|1320.8|1319.6|1321.1|1319.9|1320.6|1319.4|56
1698888600000|2023-11-02 01:30:00|1320.7|1319.5|1321.1|1319.9|1321.2|1320|1320.4|1319.2|171
1698888900000|2023-11-02 01:35:00|1321|1319.8|1321.2|1320|1321.2|1320|1320.9|1319.7|129
1698889200000|2023-11-02 01:40:00|1321|1319.8|1321.1|1319.9|1321.2|1320|1320.9|1319.7|26
1698889500000|2023-11-02 01:45:00|1321.2|1320|1321.2|1320|1321.4|1320.2|1320.9|1319.7|103
1698889800000|2023-11-02 01:50:00|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.7|1319.5|237
1698890100000|2023-11-02 01:55:00|1320.7|1319.5|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|60
1698890400000|2023-11-02 02:00:00|1320.5|1319.3|1320.4|1319.2|1320.9|1319.7|1320.4|1319.2|75
1698890700000|2023-11-02 02:05:00|1320.6|1319.4|1320.4|1319.2|1320.7|1319.5|1319.8|1318.6|61
1698891000000|2023-11-02 02:10:00|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1320.2|1319|30
1698891300000|2023-11-02 02:15:00|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|17
1698891600000|2023-11-02 02:20:00|1320.3|1319.1|1320.4|1319.2|1320.7|1319.5|1320.3|1319.1|37
1698891900000|2023-11-02 02:25:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|13
1698892200000|2023-11-02 02:30:00|1320.7|1319.5|1320.7|1319.5|1321.2|1320|1320.7|1319.5|136
1698892500000|2023-11-02 02:35:00|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|22
1698892800000|2023-11-02 02:40:00|1321|1319.8|1321.4|1320.2|1321.4|1320.2|1320.9|1319.7|62
1698893100000|2023-11-02 02:45:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|75
1698893400000|2023-11-02 02:50:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|6
1698893700000|2023-11-02 02:55:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|43
1698894000000|2023-11-02 03:00:00|||||||||11
1698894300000|2023-11-02 03:05:00|1321.2|1320|1321.2|1320|1321.7|1320.5|1321.2|1320|74
1698894600000|2023-11-02 03:10:00|1320.9|1319.7|1320.9|1319.7|1321.2|1320|1320.7|1319.5|74
1698894900000|2023-11-02 03:15:00|1321.2|1320|1321.7|1320.5|1321.7|1320.5|1321.2|1320|125
1698895200000|2023-11-02 03:20:00|1321.4|1320.2|1321.2|1320|1321.7|1320.5|1321.2|1320|289
1698895500000|2023-11-02 03:25:00|1321.3|1320.1|1320.9|1319.7|1321.4|1320.2|1320.9|1319.7|23
1698895800000|2023-11-02 03:30:00|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|41
1698896100000|2023-11-02 03:35:00|1320.8|1319.6|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|26
1698896400000|2023-11-02 03:40:00|1320.4|1319.2|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|15
1698896700000|2023-11-02 03:45:00|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|10
1698897000000|2023-11-02 03:50:00|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|9
1698897300000|2023-11-02 03:55:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|5
1698897600000|2023-11-02 04:00:00|||||||||7
1698897900000|2023-11-02 04:05:00|1320.8|1319.6|1321.2|1320|1321.2|1320|1320.8|1319.6|13
1698898200000|2023-11-02 04:10:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|17
1698898500000|2023-11-02 04:15:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|5
1698898800000|2023-11-02 04:20:00|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|21
1698899100000|2023-11-02 04:25:00|1321.4|1320.2|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|41
1698899400000|2023-11-02 04:30:00|||||||||2
1698899700000|2023-11-02 04:35:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|7
1698900000000|2023-11-02 04:40:00|||||||||5
1698900300000|2023-11-02 04:45:00|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|27
1698900600000|2023-11-02 04:50:00|||||||||4
1698900900000|2023-11-02 04:55:00|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|5
1698901200000|2023-11-02 05:00:00|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|22
1698901500000|2023-11-02 05:05:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|19
1698901800000|2023-11-02 05:10:00|1321.1|1319.9|1321.2|1320|1321.4|1320.2|1320.9|1319.7|30
1698902100000|2023-11-02 05:15:00|1321.3|1320.1|1321.7|1320.5|1321.7|1320.5|1321.2|1320|163
1698902400000|2023-11-02 05:20:00|1321.9|1320.7|1321.4|1320.2|1321.9|1320.7|1321.4|1320.2|119
1698902700000|2023-11-02 05:25:00|||||||||7
1698903000000|2023-11-02 05:30:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|13
1698903300000|2023-11-02 05:35:00|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.4|1320.2|19
1698903600000|2023-11-02 05:40:00|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.6|1320.4|113
1698903900000|2023-11-02 05:45:00|1322.3|1321.1|1323.4|1322.2|1323.7|1322.5|1322.2|1321|282
1698904200000|2023-11-02 05:50:00|1323.2|1322|1323.7|1322.5|1324.2|1323|1323.2|1322|203
1698904500000|2023-11-02 05:55:00|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.2|1322|55
1698904800000|2023-11-02 06:00:00|1323.6|1322.4|1324|1322.8|1324.4|1323.2|1323.4|1322.2|158
1698905100000|2023-11-02 06:05:00|1323.9|1322.7|1323.3|1322.1|1324.2|1323|1323|1321.8|119
1698905400000|2023-11-02 06:10:00|1323.2|1322|1322.9|1321.7|1323.4|1322.2|1322.9|1321.7|51
1698905700000|2023-11-02 06:15:00|1322.8|1321.6|1322.9|1321.7|1323.2|1322|1322.7|1321.5|34
1698906000000|2023-11-02 06:20:00|1323.2|1322|1323.9|1322.7|1323.9|1322.7|1323|1321.8|50
1698906300000|2023-11-02 06:25:00|1324.2|1323|1324.7|1323.5|1324.9|1323.7|1323.7|1322.5|480
1698906600000|2023-11-02 06:30:00|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|40
1698906900000|2023-11-02 06:35:00|1325.2|1324|1325.2|1324|1325.6|1324.4|1325.1|1323.9|116
1698907200000|2023-11-02 06:40:00|1324.9|1323.7|1324.9|1323.7|1325.2|1324|1324.9|1323.7|51
1698907500000|2023-11-02 06:45:00|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|33
1698907800000|2023-11-02 06:50:00|1325.2|1324|1325.4|1324.2|1325.7|1324.5|1325|1323.8|72
1698908100000|2023-11-02 06:55:00|1325.6|1324.4|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|152
1698908400000|2023-11-02 07:00:00|1325.3|1324.1|1325.2|1324|1325.4|1324.2|1325.2|1324|35
1698908700000|2023-11-02 07:05:00|1325.3|1324.1|1324.9|1323.7|1325.4|1324.2|1324.9|1323.7|27
1698909000000|2023-11-02 07:10:00|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|39
1698909300000|2023-11-02 07:15:00|||||||||54
1698909600000|2023-11-02 07:20:00|1324.9|1323.7|1325.2|1324|1325.2|1324|1324.9|1323.7|28
1698909900000|2023-11-02 07:25:00|1325.4|1324.2|1326.2|1325|1326.2|1325|1325.4|1324.2|99
1698910200000|2023-11-02 07:30:00|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.9|1324.7|34
1698910500000|2023-11-02 07:35:00|||||||||29
1698910800000|2023-11-02 07:40:00|1326.1|1324.9|1325.9|1324.7|1326.2|1325|1325.9|1324.7|25
1698911100000|2023-11-02 07:45:00|1326.1|1324.9|1325.9|1324.7|1326.2|1325|1325.9|1324.7|50
1698911400000|2023-11-02 07:50:00|1325.7|1324.5|1325.9|1324.7|1326.2|1325|1325.7|1324.5|119
1698911700000|2023-11-02 07:55:00|1326.2|1325|1326.2|1325|1326.2|1325|1325.9|1324.7|48
1698912000000|2023-11-02 08:00:00|1325.9|1324.7|1325.8|1324.6|1326.2|1325|1325.7|1324.5|104
1698912300000|2023-11-02 08:05:00|1325.9|1324.7|1325.7|1324.5|1326.2|1325|1325.7|1324.5|69
1698912600000|2023-11-02 08:10:00|1325.9|1324.7|1325.9|1324.7|1326.2|1325|1325.7|1324.5|158
1698912900000|2023-11-02 08:15:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|37
1698913200000|2023-11-02 08:20:00|1326.2|1325|1326.1|1324.9|1326.2|1325|1325.9|1324.7|54
1698913500000|2023-11-02 08:25:00|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.8|1324.6|23
1698913800000|2023-11-02 08:30:00|1325.8|1324.6|1326|1324.8|1326|1324.8|1325.7|1324.5|27
1698914100000|2023-11-02 08:35:00|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|41
1698914400000|2023-11-02 08:40:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.5|1324.3|41
1698914700000|2023-11-02 08:45:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|23
1698915000000|2023-11-02 08:50:00|1325.6|1324.4|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|45
1698915300000|2023-11-02 08:55:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|64
1698915600000|2023-11-02 09:00:00|1325.7|1324.5|1325.9|1324.7|1326.2|1325|1325.7|1324.5|100
1698915900000|2023-11-02 09:05:00|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.3|1324.1|34
1698916200000|2023-11-02 09:10:00|1325.6|1324.4|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|10
1698916500000|2023-11-02 09:15:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|10
1698916800000|2023-11-02 09:20:00|1326.2|1325|1326.2|1325|1326.2|1325|1325.9|1324.7|66
1698917100000|2023-11-02 09:25:00|1326|1324.8|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|144
1698917400000|2023-11-02 09:30:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|59
1698917700000|2023-11-02 09:35:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|25
1698918000000|2023-11-02 09:40:00|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|44
1698918300000|2023-11-02 09:45:00|1326.7|1325.5|1327.9|1326.7|1328.2|1327|1326.7|1325.5|192
1698918600000|2023-11-02 09:50:00|1327.4|1326.2|1327.7|1326.5|1327.9|1326.7|1327.4|1326.2|61
1698918900000|2023-11-02 09:55:00|1327.9|1326.7|1327.2|1326|1327.9|1326.7|1327.2|1326|64
1698919200000|2023-11-02 10:00:00|1326.9|1325.7|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|82
1698919500000|2023-11-02 10:05:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|83
1698919800000|2023-11-02 10:10:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|53
1698920100000|2023-11-02 10:15:00|1328.2|1327|1327.4|1326.2|1328.4|1327.2|1327.4|1326.2|165
1698920400000|2023-11-02 10:20:00|1327.2|1326|1327.9|1326.7|1327.9|1326.7|1327.2|1326|89
1698920700000|2023-11-02 10:25:00|1327.7|1326.5|1327.9|1326.7|1328|1326.8|1327.7|1326.5|80
1698921000000|2023-11-02 10:30:00|1327.7|1326.5|1327.7|1326.5|1328|1326.8|1327.4|1326.2|69
1698921300000|2023-11-02 10:35:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1327|1325.8|78
1698921600000|2023-11-02 10:40:00|1326.7|1325.5|1326.9|1325.7|1327|1325.8|1326.7|1325.5|36
1698921900000|2023-11-02 10:45:00|1326.7|1325.5|1327.2|1326|1327.3|1326.1|1326.4|1325.2|72
1698922200000|2023-11-02 10:50:00|1327.6|1326.4|1328.4|1327.2|1328.4|1327.2|1327.5|1326.3|48
1698922500000|2023-11-02 10:55:00|1328.2|1327|1328.2|1327|1328.4|1327.2|1328.2|1327|53
1698922800000|2023-11-02 11:00:00|1328|1326.8|1327.9|1326.7|1328.2|1327|1327.4|1326.2|119
1698923100000|2023-11-02 11:05:00|1327.8|1326.6|1327.7|1326.5|1328.1|1326.9|1327.4|1326.2|101
1698923400000|2023-11-02 11:10:00|1328.1|1326.9|1328.6|1327.4|1328.7|1327.5|1328|1326.8|147
1698923700000|2023-11-02 11:15:00|1328.4|1327.2|1327.9|1326.7|1328.6|1327.4|1327.9|1326.7|54
1698924000000|2023-11-02 11:20:00|1328|1326.8|1328.3|1327.1|1328.4|1327.2|1327.7|1326.5|51
1698924300000|2023-11-02 11:25:00|1328.2|1327|1326.8|1325.6|1328.2|1327|1326.4|1325.2|167
1698924600000|2023-11-02 11:30:00|1326.9|1325.7|1325.5|1324.3|1326.9|1325.7|1325.5|1324.3|215
1698924900000|2023-11-02 11:35:00|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1324.7|1323.5|98
1698925200000|2023-11-02 11:40:00|1325.3|1324.1|1325.6|1324.4|1325.7|1324.5|1324.9|1323.7|90
1698925500000|2023-11-02 11:45:00|1325.5|1324.3|1325.2|1324|1325.7|1324.5|1325.2|1324|44
1698925800000|2023-11-02 11:50:00|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1324.8|1323.6|62
1698926100000|2023-11-02 11:55:00|1325.2|1324|1324.7|1323.5|1325.4|1324.2|1324.7|1323.5|39
1698926400000|2023-11-02 12:00:00|1324.9|1323.7|1324.2|1323|1325.2|1324|1323.9|1322.7|112
1698926700000|2023-11-02 12:05:00|1324.4|1323.2|1324.2|1323|1325|1323.8|1324.2|1323|165
1698927000000|2023-11-02 12:10:00|1324.3|1323.1|1325|1323.8|1325.1|1323.9|1324.2|1323|76
1698927300000|2023-11-02 12:15:00|1324.9|1323.7|1324.5|1323.3|1325.2|1324|1324.4|1323.2|161
1698927600000|2023-11-02 12:20:00|1324.4|1323.2|1324|1322.8|1324.5|1323.3|1324|1322.8|208
1698927900000|2023-11-02 12:25:00|1324.4|1323.2|1324.6|1323.4|1324.7|1323.5|1324.4|1323.2|53
1698928200000|2023-11-02 12:30:00|1324.5|1323.3|1323.6|1322.4|1324.6|1323.4|1323.4|1322.2|220
1698928500000|2023-11-02 12:35:00|1323.7|1322.5|1323.8|1322.6|1324.2|1323|1323.6|1322.4|77
1698928800000|2023-11-02 12:40:00|1324|1322.8|1325.1|1323.9|1325.2|1324|1323.9|1322.7|302
1698931800000|2023-11-02 13:30:00|1325.7|1324.5|1329.4|1328.2|1329.4|1328.2|1324.5|1323.3|2802
1698932100000|2023-11-02 13:35:00|1329.7|1328.5|1326.7|1325.5|1330|1328.8|1326|1324.8|1566
1698932400000|2023-11-02 13:40:00|1326.8|1325.6|1327.2|1326|1327.2|1326|1325.2|1324|794
1698932700000|2023-11-02 13:45:00|1327.5|1326.3|1329.5|1328.3|1330.7|1329.5|1327.2|1326|1896
1698933000000|2023-11-02 13:50:00|1329.2|1328|1330.7|1329.5|1330.7|1329.5|1329.1|1327.9|778
1698933300000|2023-11-02 13:55:00|1330.4|1329.2|1329.6|1328.4|1330.7|1329.5|1329.4|1328.2|618
1698933600000|2023-11-02 14:00:00|1329.4|1328.2|1329.7|1328.5|1330.2|1329|1328.9|1327.7|693
1698933900000|2023-11-02 14:05:00|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1327.9|1326.7|735
1698934200000|2023-11-02 14:10:00|1329.1|1327.9|1329.9|1328.7|1330.7|1329.5|1328.9|1327.7|733
1698934500000|2023-11-02 14:15:00|1329.8|1328.6|1330.2|1329|1331.7|1330.5|1329.7|1328.5|1040
1698934800000|2023-11-02 14:20:00|1329.9|1328.7|1331.2|1330|1331.2|1330|1328.9|1327.7|805
1698935100000|2023-11-02 14:25:00|1331.4|1330.2|1330.7|1329.5|1331.7|1330.5|1330.7|1329.5|658
1698935400000|2023-11-02 14:30:00|1330.4|1329.2|1326.9|1325.7|1330.4|1329.2|1326.8|1325.6|992
1698935700000|2023-11-02 14:35:00|1327.2|1326|1325.2|1324|1327.2|1326|1323.7|1322.5|1438
1698936000000|2023-11-02 14:40:00|1325.4|1324.2|1325.7|1324.5|1327.4|1326.2|1325.2|1324|1013
1698936300000|2023-11-02 14:45:00|1325.5|1324.3|1326|1324.8|1326.2|1325|1324.7|1323.5|552
1698936600000|2023-11-02 14:50:00|1326.5|1325.3|1328.2|1327|1328.2|1327|1325.5|1324.3|582
1698936900000|2023-11-02 14:55:00|1328.4|1327.2|1329.2|1328|1329.2|1328|1328|1326.8|906
1698937200000|2023-11-02 15:00:00|1329.1|1327.9|1326.3|1325.1|1329.2|1328|1326|1324.8|828
1698937500000|2023-11-02 15:05:00|1326.4|1325.2|1326|1324.8|1327|1325.8|1326|1324.8|572
1698937800000|2023-11-02 15:10:00|1326.3|1325.1|1324.8|1323.6|1326.3|1325.1|1324.8|1323.6|979
1698938100000|2023-11-02 15:15:00|1324.5|1323.3|1326.8|1325.6|1326.8|1325.6|1324|1322.8|688
1698938400000|2023-11-02 15:20:00|1327.3|1326.1|1328.8|1327.6|1328.8|1327.6|1326.5|1325.3|448
1698938700000|2023-11-02 15:25:00|1329|1327.8|1327.5|1326.3|1329.3|1328.1|1327.3|1326.1|562
1698939000000|2023-11-02 15:30:00|1327.3|1326.1|1327.8|1326.6|1328|1326.8|1326.3|1325.1|314
1698939300000|2023-11-02 15:35:00|1327.3|1326.1|1328.5|1327.3|1328.5|1327.3|1327|1325.8|474
1698939600000|2023-11-02 15:40:00|1328.4|1327.2|1328.3|1327.1|1328.7|1327.5|1327.5|1326.3|437
1698939900000|2023-11-02 15:45:00|1328.5|1327.3|1327|1325.8|1328.5|1327.3|1326.8|1325.6|355
1698940200000|2023-11-02 15:50:00|1327.3|1326.1|1327.8|1326.6|1327.8|1326.6|1326.3|1325.1|740
1698940500000|2023-11-02 15:55:00|1328|1326.8|1329.1|1327.9|1329.7|1328.5|1328|1326.8|410
1698940800000|2023-11-02 16:00:00|1329|1327.8|1328.2|1327|1329.2|1328|1327.8|1326.6|523
1698941100000|2023-11-02 16:05:00|1328.3|1327.1|1327.8|1326.6|1328.5|1327.3|1327|1325.8|268
1698941400000|2023-11-02 16:10:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1325.8|1324.6|317
1698941700000|2023-11-02 16:15:00|1326.9|1325.7|1325.8|1324.6|1327.3|1326.1|1325.8|1324.6|1183
1698942000000|2023-11-02 16:20:00|1325.6|1324.4|1325.6|1324.4|1326.1|1324.9|1325.1|1323.9|609
1698942300000|2023-11-02 16:25:00|1325.7|1324.5|1326.3|1325.1|1326.6|1325.4|1325.3|1324.1|381
1698942600000|2023-11-02 16:30:00|1326.4|1325.2|1326.3|1325.1|1327.3|1326.1|1326.1|1324.9|477
1698942900000|2023-11-02 16:35:00|1326.1|1324.9|1324.8|1323.6|1326.1|1324.9|1324.8|1323.6|340
1698943200000|2023-11-02 16:40:00|1325.1|1323.9|1323.3|1322.1|1325.1|1323.9|1323.3|1322.1|544
1698943500000|2023-11-02 16:45:00|1323.1|1321.9|1324.8|1323.6|1324.8|1323.6|1322.6|1321.4|355
1698943800000|2023-11-02 16:50:00|1324.6|1323.4|1324.8|1323.6|1325.1|1323.9|1324.1|1322.9|552
1698944100000|2023-11-02 16:55:00|1324.6|1323.4|1324.8|1323.6|1325.1|1323.9|1324.1|1322.9|349
1698944400000|2023-11-02 17:00:00|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1324.3|1323.1|332
1698944700000|2023-11-02 17:05:00|1325.6|1324.4|1327.3|1326.1|1327.3|1326.1|1324.8|1323.6|550
1698945000000|2023-11-02 17:10:00|1327.1|1325.9|1327.3|1326.1|1328|1326.8|1325.8|1324.6|752
1698945300000|2023-11-02 17:15:00|1327.1|1325.9|1327.6|1326.4|1327.8|1326.6|1326.1|1324.9|432
1698945600000|2023-11-02 17:20:00|1327.3|1326.1|1327.3|1326.1|1328.6|1327.4|1327.1|1325.9|503
1698945900000|2023-11-02 17:25:00|1327.6|1326.4|1327.8|1326.6|1328|1326.8|1327.3|1326.1|281
1698946200000|2023-11-02 17:30:00|1327.6|1326.4|1328.3|1327.1|1328.6|1327.4|1327.3|1326.1|566
1698946500000|2023-11-02 17:35:00|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1327.6|1326.4|420
1698946800000|2023-11-02 17:40:00|1328.3|1327.1|1328|1326.8|1328.8|1327.6|1328|1326.8|422
1698947100000|2023-11-02 17:45:00|1328.1|1326.9|1328.5|1327.3|1328.5|1327.3|1327.8|1326.6|249
1698947400000|2023-11-02 17:50:00|1328.3|1327.1|1328.3|1327.1|1328.8|1327.6|1328|1326.8|411
1698947700000|2023-11-02 17:55:00|1328.4|1327.2|1329.6|1328.4|1329.8|1328.6|1328.3|1327.1|678
1698948000000|2023-11-02 18:00:00|1329.5|1328.3|1329.3|1328.1|1329.8|1328.6|1328.8|1327.6|743
1698948300000|2023-11-02 18:05:00|1329.1|1327.9|1329.1|1327.9|1329.3|1328.1|1328.8|1327.6|582
1698948600000|2023-11-02 18:10:00|1329.3|1328.1|1330.1|1328.9|1330.8|1329.6|1329.3|1328.1|2366
1698948900000|2023-11-02 18:15:00|1330.3|1329.1|1331|1329.8|1331.8|1330.6|1330.2|1329|1714
1698969600000|2023-11-03 00:00:00|1329.9|1328.7|1330.5|1329.3|1331.4|1330.2|1329.9|1328.7|339
1698969900000|2023-11-03 00:05:00|1330.4|1329.2|1330.4|1329.2|1330.9|1329.7|1330.4|1329.2|117
1698970200000|2023-11-03 00:10:00|1330.5|1329.3|1330|1328.8|1330.5|1329.3|1329.9|1328.7|117
1698970500000|2023-11-03 00:15:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1329.8|1328.6|64
1698970800000|2023-11-03 00:20:00|1330|1328.8|1329.7|1328.5|1330.1|1328.9|1329.7|1328.5|39
1698971100000|2023-11-03 00:25:00|1329.6|1328.4|1329.4|1328.2|1329.8|1328.6|1329.4|1328.2|96
1698971400000|2023-11-03 00:30:00|||||||||52
1698971700000|2023-11-03 00:35:00|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|61
1698972000000|2023-11-03 00:40:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|25
1698972300000|2023-11-03 00:45:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|40
1698972600000|2023-11-03 00:50:00|1328.9|1327.7|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|32
1698972900000|2023-11-03 00:55:00|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|52
1698973200000|2023-11-03 01:00:00|1329.4|1328.2|1329.4|1328.2|1330.5|1329.3|1329.2|1328|185
1698973500000|2023-11-03 01:05:00|1329.5|1328.3|1330.3|1329.1|1330.4|1329.2|1329.4|1328.2|31
1698973800000|2023-11-03 01:10:00|1330.4|1329.2|1329.7|1328.5|1330.7|1329.5|1329.7|1328.5|174
1698974100000|2023-11-03 01:15:00|1329.9|1328.7|1329.9|1328.7|1330.3|1329.1|1329.9|1328.7|18
1698974400000|2023-11-03 01:20:00|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1329.4|1328.2|44
1698974700000|2023-11-03 01:25:00|1329.7|1328.5|1330.9|1329.7|1331|1329.8|1329.5|1328.3|258
1698975000000|2023-11-03 01:30:00|1330.8|1329.6|1332.3|1331.1|1332.7|1331.5|1330.8|1329.6|705
1698975300000|2023-11-03 01:35:00|1332.2|1331|1330.9|1329.7|1332.2|1331|1330.9|1329.7|50
1698975600000|2023-11-03 01:40:00|1331.8|1330.6|1332.2|1331|1332.2|1331|1331.3|1330.1|134
1698975900000|2023-11-03 01:45:00|1332|1330.8|1332.2|1331|1332.2|1331|1331.5|1330.3|104
1698976200000|2023-11-03 01:50:00|1332.4|1331.2|1333.2|1332|1333.2|1332|1332.4|1331.2|250
1698976500000|2023-11-03 01:55:00|1333.1|1331.9|1333.2|1332|1333.4|1332.2|1332.9|1331.7|259
1698976800000|2023-11-03 02:00:00|1333.3|1332.1|1332.3|1331.1|1333.4|1332.2|1332.2|1331|57
1698977100000|2023-11-03 02:05:00|1332.2|1331|1332.4|1331.2|1332.5|1331.3|1331.9|1330.7|89
1698977400000|2023-11-03 02:10:00|1332.1|1330.9|1332.2|1331|1332.2|1331|1331.9|1330.7|57
1698977700000|2023-11-03 02:15:00|1331.9|1330.7|1331.7|1330.5|1332|1330.8|1331.7|1330.5|36
1698978000000|2023-11-03 02:20:00|||||||||20
1698978300000|2023-11-03 02:25:00|1331.9|1330.7|1332.2|1331|1332.2|1331|1331.9|1330.7|91
1698978600000|2023-11-03 02:30:00|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.2|1331|25
1698978900000|2023-11-03 02:35:00|1332.2|1331|1332.4|1331.2|1332.7|1331.5|1332.2|1331|132
1698979200000|2023-11-03 02:40:00|1332.6|1331.4|1333.2|1332|1333.2|1332|1332.5|1331.3|203
1698979500000|2023-11-03 02:45:00|1333|1331.8|1333.7|1332.5|1333.9|1332.7|1332.9|1331.7|76
1698979800000|2023-11-03 02:50:00|1333.9|1332.7|1335.6|1334.4|1335.6|1334.4|1333.9|1332.7|282
1698980100000|2023-11-03 02:55:00|1335.4|1334.2|1336.2|1335|1336.2|1335|1335.4|1334.2|234
1698980400000|2023-11-03 03:00:00|1336.4|1335.2|1335.7|1334.5|1336.4|1335.2|1335.7|1334.5|172
1698980700000|2023-11-03 03:05:00|1335.8|1334.6|1336.2|1335|1336.7|1335.5|1335.7|1334.5|192
1698981000000|2023-11-03 03:10:00|1336.1|1334.9|1335.8|1334.6|1336.2|1335|1335.5|1334.3|77
1698981300000|2023-11-03 03:15:00|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.8|1334.6|71
1698981600000|2023-11-03 03:20:00|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.2|1335|31
1698981900000|2023-11-03 03:25:00|1336.2|1335|1336.6|1335.4|1336.7|1335.5|1336.2|1335|86
1698982200000|2023-11-03 03:30:00|1336.5|1335.3|1335.7|1334.5|1336.5|1335.3|1335.7|1334.5|47
1698982500000|2023-11-03 03:35:00|||||||||10
1698982800000|2023-11-03 03:40:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|34
1698983100000|2023-11-03 03:45:00|1335.1|1333.9|1335|1333.8|1335.2|1334|1334.7|1333.5|40
1698983400000|2023-11-03 03:50:00|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|30
1698983700000|2023-11-03 03:55:00|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.5|1333.3|49
1698984000000|2023-11-03 04:00:00|1334.9|1333.7|1334.9|1333.7|1335|1333.8|1334.7|1333.5|32
1698984300000|2023-11-03 04:05:00|1335|1333.8|1334.8|1333.6|1335|1333.8|1334.7|1333.5|17
1698984600000|2023-11-03 04:10:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|4
1698984900000|2023-11-03 04:15:00|||||||||2
1698985200000|2023-11-03 04:20:00|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|41
1698985500000|2023-11-03 04:25:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|16
1698985800000|2023-11-03 04:30:00|1335.2|1334|1335.1|1333.9|1335.2|1334|1335|1333.8|54
1698986100000|2023-11-03 04:35:00|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|3
1698986400000|2023-11-03 04:40:00|||||||||8
1698986700000|2023-11-03 04:45:00|1335.1|1333.9|1335.5|1334.3|1335.5|1334.3|1335.1|1333.9|11
1698987000000|2023-11-03 04:50:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|34
1698987300000|2023-11-03 04:55:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|8
1698987600000|2023-11-03 05:00:00|||||||||16
1698987900000|2023-11-03 05:05:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|12
1698988200000|2023-11-03 05:10:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.2|1334|35
1698988500000|2023-11-03 05:15:00|1335.2|1334|1335.6|1334.4|1335.6|1334.4|1335.2|1334|23
1698988800000|2023-11-03 05:20:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|7
1698989100000|2023-11-03 05:25:00|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|28
1698989400000|2023-11-03 05:30:00|1335.7|1334.5|1336|1334.8|1336.1|1334.9|1334.7|1333.5|484
1698989700000|2023-11-03 05:35:00|1335.8|1334.6|1335.1|1333.9|1336.2|1335|1335|1333.8|182
1698990000000|2023-11-03 05:40:00|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|15
1698990300000|2023-11-03 05:45:00|1335|1333.8|1334.7|1333.5|1335.2|1334|1334.7|1333.5|73
1698990600000|2023-11-03 05:50:00|1335|1333.8|1334|1332.8|1335|1333.8|1333.4|1332.2|494
1698990900000|2023-11-03 05:55:00|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.8|1332.6|72
1698991200000|2023-11-03 06:00:00|1334.3|1333.1|1334.8|1333.6|1334.8|1333.6|1334.3|1333.1|368
1698991500000|2023-11-03 06:05:00|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.1|1332.9|57
1698991800000|2023-11-03 06:10:00|1334.5|1333.3|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|110
1698992100000|2023-11-03 06:15:00|1334.4|1333.2|1334.5|1333.3|1334.6|1333.4|1334|1332.8|34
1698992400000|2023-11-03 06:20:00|1334.3|1333.1|1333.8|1332.6|1334.3|1333.1|1333.7|1332.5|58
1698992700000|2023-11-03 06:25:00|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|27
1698993000000|2023-11-03 06:30:00|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|57
1698993300000|2023-11-03 06:35:00|1334|1332.8|1334|1332.8|1334.1|1332.9|1333.8|1332.6|94
1698993600000|2023-11-03 06:40:00|1334.3|1333.1|1335|1333.8|1335|1333.8|1334.3|1333.1|203
1698993900000|2023-11-03 06:45:00|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.8|1333.6|31
1698994200000|2023-11-03 06:50:00|1334.9|1333.7|1335.4|1334.2|1335.5|1334.3|1334.8|1333.6|106
1698994500000|2023-11-03 06:55:00|1335.5|1334.3|1336|1334.8|1336.5|1335.3|1335.4|1334.2|152
1698994800000|2023-11-03 07:00:00|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.7|1334.5|48
1698995100000|2023-11-03 07:05:00|1336.2|1335|1336|1334.8|1336.3|1335.1|1336|1334.8|24
1698995400000|2023-11-03 07:10:00|1335.8|1334.6|1335|1333.8|1335.8|1334.6|1335|1333.8|126
1698995700000|2023-11-03 07:15:00|1334.9|1333.7|1334|1332.8|1335.3|1334.1|1334|1332.8|128
1698996000000|2023-11-03 07:20:00|1334.5|1333.3|1334|1332.8|1334.5|1333.3|1333.8|1332.6|88
1698996300000|2023-11-03 07:25:00|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334|1332.8|13
1698996600000|2023-11-03 07:30:00|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|9
1698996900000|2023-11-03 07:35:00|1333.8|1332.6|1333.8|1332.6|1334|1332.8|1333.5|1332.3|45
1698997200000|2023-11-03 07:40:00|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|40
1698997500000|2023-11-03 07:45:00|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.8|1332.6|14
1698997800000|2023-11-03 07:50:00|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333|1331.8|59
1698998100000|2023-11-03 07:55:00|1333.2|1332|1332.5|1331.3|1333.2|1332|1332.3|1331.1|234
1698998400000|2023-11-03 08:00:00|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1331.8|1330.6|96
1698998700000|2023-11-03 08:05:00|1332.4|1331.2|1332|1330.8|1332.4|1331.2|1331.8|1330.6|109
1698999000000|2023-11-03 08:10:00|1332.3|1331.1|1331.8|1330.6|1332.3|1331.1|1331.8|1330.6|55
1698999300000|2023-11-03 08:15:00|1332|1330.8|1332|1330.8|1332.4|1331.2|1332|1330.8|23
1698999600000|2023-11-03 08:20:00|1331.9|1330.7|1332.3|1331.1|1332.3|1331.1|1331.8|1330.6|34
1698999900000|2023-11-03 08:25:00|||||||||1
1699000200000|2023-11-03 08:30:00|1332.2|1331|1332.3|1331.1|1332.5|1331.3|1332|1330.8|51
1699000500000|2023-11-03 08:35:00|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332|1330.8|14
1699000800000|2023-11-03 08:40:00|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|20
1699001100000|2023-11-03 08:45:00|1332.2|1331|1333.2|1332|1333.3|1332.1|1332.2|1331|35
1699001400000|2023-11-03 08:50:00|1333.3|1332.1|1333.5|1332.3|1333.5|1332.3|1333.2|1332|25
1699001700000|2023-11-03 08:55:00|1333.4|1332.2|1333.5|1332.3|1333.8|1332.6|1333.4|1332.2|30
1699002000000|2023-11-03 09:00:00|1333.3|1332.1|1333.5|1332.3|1333.8|1332.6|1333.3|1332.1|196
1699002300000|2023-11-03 09:05:00|1333.7|1332.5|1333.3|1332.1|1333.8|1332.6|1333.3|1332.1|25
1699002600000|2023-11-03 09:10:00|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.8|1331.6|23
1699002900000|2023-11-03 09:15:00|1333|1331.8|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|43
1699003200000|2023-11-03 09:20:00|1333.2|1332|1333.5|1332.3|1333.5|1332.3|1333.1|1331.9|79
1699003500000|2023-11-03 09:25:00|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|6
1699003800000|2023-11-03 09:30:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|12
1699004100000|2023-11-03 09:35:00|1334|1332.8|1334|1332.8|1334.1|1332.9|1333.9|1332.7|9
1699004400000|2023-11-03 09:40:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|9
1699004700000|2023-11-03 09:45:00|1334|1332.8|1333.5|1332.3|1334.1|1332.9|1332.9|1331.7|106
1699005000000|2023-11-03 09:50:00|1333.3|1332.1|1333.5|1332.3|1333.7|1332.5|1333.3|1332.1|38
1699005300000|2023-11-03 09:55:00|1333.6|1332.4|1334.5|1333.3|1334.6|1333.4|1333.6|1332.4|109
1699005600000|2023-11-03 10:00:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.1|1332.9|35
1699005900000|2023-11-03 10:05:00|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.1|1332.9|62
1699006200000|2023-11-03 10:10:00|1334.5|1333.3|1334.3|1333.1|1334.5|1333.3|1334.3|1333.1|29
1699006500000|2023-11-03 10:15:00|1334.1|1332.9|1333.5|1332.3|1334.1|1332.9|1333.5|1332.3|22
1699006800000|2023-11-03 10:20:00|1333.3|1332.1|1332.8|1331.6|1333.3|1332.1|1332.5|1331.3|52
1699007100000|2023-11-03 10:25:00|1333|1331.8|1333.3|1332.1|1333.3|1332.1|1333|1331.8|27
1699007400000|2023-11-03 10:30:00|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|26
1699007700000|2023-11-03 10:35:00|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1332.5|1331.3|31
1699008000000|2023-11-03 10:40:00|1333|1331.8|1333.3|1332.1|1333.5|1332.3|1333|1331.8|39
1699008300000|2023-11-03 10:45:00|1333.5|1332.3|1334.3|1333.1|1334.3|1333.1|1333.5|1332.3|64
1699008600000|2023-11-03 10:50:00|1334.4|1333.2|1334.4|1333.2|1334.8|1333.6|1334.3|1333.1|35
1699008900000|2023-11-03 10:55:00|1334.3|1333.1|1334.3|1333.1|1334.7|1333.5|1334.3|1333.1|29
1699009200000|2023-11-03 11:00:00|1334.4|1333.2|1335.1|1333.9|1335.1|1333.9|1334.4|1333.2|63
1699009500000|2023-11-03 11:05:00|1334.8|1333.6|1335.3|1334.1|1335.3|1334.1|1334.8|1333.6|66
1699009800000|2023-11-03 11:10:00|1335.5|1334.3|1336.1|1334.9|1336.1|1334.9|1335.3|1334.1|178
1699010100000|2023-11-03 11:15:00|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|210
1699010400000|2023-11-03 11:20:00|1336.5|1335.3|1336.6|1335.4|1336.8|1335.6|1336.3|1335.1|144
1699010700000|2023-11-03 11:25:00|1336.8|1335.6|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|111
1699011000000|2023-11-03 11:30:00|1336.6|1335.4|1336.8|1335.6|1337|1335.8|1336.3|1335.1|134
1699011300000|2023-11-03 11:35:00|1337|1335.8|1337.6|1336.4|1337.8|1336.6|1336.8|1335.6|173
1699011600000|2023-11-03 11:40:00|1337.7|1336.5|1335.9|1334.7|1337.8|1336.6|1335.9|1334.7|174
1699011900000|2023-11-03 11:45:00|1336.1|1334.9|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|122
1699012200000|2023-11-03 11:50:00|1336.1|1334.9|1335.6|1334.4|1336.1|1334.9|1335.3|1334.1|73
1699012500000|2023-11-03 11:55:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|41
1699012800000|2023-11-03 12:00:00|1336.1|1334.9|1336.6|1335.4|1336.8|1335.6|1336.1|1334.9|99
1699013100000|2023-11-03 12:05:00|1336.3|1335.1|1336.3|1335.1|1336.6|1335.4|1336.1|1334.9|85
1699013400000|2023-11-03 12:10:00|1336.6|1335.4|1336.6|1335.4|1337.1|1335.9|1336.6|1335.4|65
1699013700000|2023-11-03 12:15:00|1336.4|1335.2|1336.9|1335.7|1337.2|1336|1336.3|1335.1|83
1699014000000|2023-11-03 12:20:00|1336.8|1335.6|1337.1|1335.9|1337.1|1335.9|1336.6|1335.4|148
1699014300000|2023-11-03 12:25:00|1337.3|1336.1|1337.8|1336.6|1338.1|1336.9|1337.3|1336.1|226
1699014600000|2023-11-03 12:30:00|1337.7|1336.5|1341.1|1339.9|1341.1|1339.9|1337.7|1336.5|712
1699014900000|2023-11-03 12:35:00|1341.3|1340.1|1341.1|1339.9|1341.8|1340.6|1340.7|1339.5|438
1699015200000|2023-11-03 12:40:00|1340.9|1339.7|1340.3|1339.1|1341.1|1339.9|1340.3|1339.1|399
1699018200000|2023-11-03 13:30:00|1340.4|1339.2|1343.6|1342.4|1348.5|1347.3|1339.7|1338.5|4366
1699018500000|2023-11-03 13:35:00|1343.5|1342.3|1343.3|1342.1|1344.3|1343.1|1341.3|1340.1|1642
1699018800000|2023-11-03 13:40:00|1343.6|1342.4|1344|1342.8|1345.1|1343.9|1341.8|1340.6|1584
1699019100000|2023-11-03 13:45:00|1344.1|1342.9|1347.1|1345.9|1347.8|1346.6|1344.1|1342.9|1573
1699019400000|2023-11-03 13:50:00|1347.3|1346.1|1350.8|1349.6|1351|1349.8|1346.1|1344.9|1753
1699019700000|2023-11-03 13:55:00|1350.9|1349.7|1350.1|1348.9|1351.1|1349.9|1349.6|1348.4|1880
1699020000000|2023-11-03 14:00:00|1350.2|1349|1351.3|1350.1|1352.1|1350.9|1350.2|1349|1568
1699020300000|2023-11-03 14:05:00|1351.6|1350.4|1351.6|1350.4|1351.8|1350.6|1350.8|1349.6|1543
1699020600000|2023-11-03 14:10:00|1351.8|1350.6|1350.7|1349.5|1352.8|1351.6|1350.3|1349.1|1272
1699020900000|2023-11-03 14:15:00|1350.8|1349.6|1349.9|1348.7|1351.1|1349.9|1349.3|1348.1|1254
1699021200000|2023-11-03 14:20:00|1349.6|1348.4|1348.6|1347.4|1350.6|1349.4|1348.1|1346.9|993
1699021500000|2023-11-03 14:25:00|1348.4|1347.2|1348.9|1347.7|1349.4|1348.2|1347.9|1346.7|909
1699021800000|2023-11-03 14:30:00|1349|1347.8|1347.9|1346.7|1349.6|1348.4|1347.4|1346.2|1149
1699022100000|2023-11-03 14:35:00|1347.6|1346.4|1347.4|1346.2|1348.6|1347.4|1347.1|1345.9|930
1699022400000|2023-11-03 14:40:00|1347.2|1346|1345.9|1344.7|1347.4|1346.2|1345.9|1344.7|1078
1699022700000|2023-11-03 14:45:00|1346|1344.8|1347.6|1346.4|1348.1|1346.9|1346|1344.8|719
1699023000000|2023-11-03 14:50:00|1347.4|1346.2|1345.9|1344.7|1348.1|1346.9|1345.6|1344.4|546
1699023300000|2023-11-03 14:55:00|1346.4|1345.2|1345.6|1344.4|1346.6|1345.4|1345.4|1344.2|644
1699023600000|2023-11-03 15:00:00|1345.9|1344.7|1346.4|1345.2|1346.9|1345.7|1345.9|1344.7|848
1699023900000|2023-11-03 15:05:00|1346.1|1344.9|1343.4|1342.2|1346.4|1345.2|1342.6|1341.4|1042
1699024200000|2023-11-03 15:10:00|1343.5|1342.3|1342|1340.8|1344.1|1342.9|1341.6|1340.4|1162
1699024500000|2023-11-03 15:15:00|1342.1|1340.9|1343.9|1342.7|1345.4|1344.2|1342|1340.8|901
1699024800000|2023-11-03 15:20:00|1343.8|1342.6|1343.9|1342.7|1344.4|1343.2|1341.9|1340.7|497
1699025100000|2023-11-03 15:25:00|1344.1|1342.9|1346.5|1345.3|1346.9|1345.7|1343.6|1342.4|582
1699025400000|2023-11-03 15:30:00|1346.4|1345.2|1346.8|1345.6|1346.9|1345.7|1345.8|1344.6|872
1699025700000|2023-11-03 15:35:00|1346.9|1345.7|1344.6|1343.4|1347.3|1346.1|1344.1|1342.9|671
1699026000000|2023-11-03 15:40:00|1344.8|1343.6|1345.7|1344.5|1346.6|1345.4|1344.8|1343.6|433
1699026300000|2023-11-03 15:45:00|1345.6|1344.4|1347.4|1346.2|1347.6|1346.4|1345.6|1344.4|560
1699026600000|2023-11-03 15:50:00|1347.3|1346.1|1347.8|1346.6|1348.3|1347.1|1346.4|1345.2|528
1699026900000|2023-11-03 15:55:00|1347.7|1346.5|1348.3|1347.1|1348.6|1347.4|1347.1|1345.9|635
1699027200000|2023-11-03 16:00:00|1348.5|1347.3|1348.8|1347.6|1349.3|1348.1|1347.3|1346.1|1171
1699027500000|2023-11-03 16:05:00|1349.1|1347.9|1347.8|1346.6|1349.1|1347.9|1347.6|1346.4|376
1699027800000|2023-11-03 16:10:00|1347.6|1346.4|1351.3|1350.1|1351.5|1350.3|1347.6|1346.4|1292
1699028100000|2023-11-03 16:15:00|1351.5|1350.3|1348.8|1347.6|1351.5|1350.3|1348.5|1347.3|684
1699028400000|2023-11-03 16:20:00|1349|1347.8|1350.8|1349.6|1351.3|1350.1|1349|1347.8|910
1699028700000|2023-11-03 16:25:00|1350.7|1349.5|1351.5|1350.3|1351.5|1350.3|1349.8|1348.6|692
1699029000000|2023-11-03 16:30:00|1351.3|1350.1|1351|1349.8|1352|1350.8|1350.8|1349.6|625
1699029300000|2023-11-03 16:35:00|1351.3|1350.1|1352.8|1351.6|1353.2|1352|1351|1349.8|962
1699029600000|2023-11-03 16:40:00|1352.5|1351.3|1351.8|1350.6|1352.8|1351.6|1351.5|1350.3|627
1699029900000|2023-11-03 16:45:00|1352|1350.8|1353.2|1352|1353.3|1352.1|1351.8|1350.6|1294
1699030200000|2023-11-03 16:50:00|1353.5|1352.3|1353.7|1352.5|1354|1352.8|1353|1351.8|605
1699030500000|2023-11-03 16:55:00|1353.5|1352.3|1352|1350.8|1353.8|1352.6|1351.3|1350.1|869
1699030800000|2023-11-03 17:00:00|1351.8|1350.6|1351.8|1350.6|1352.9|1351.7|1351.2|1350|674
1699031100000|2023-11-03 17:05:00|1352|1350.8|1352.8|1351.6|1353|1351.8|1351.8|1350.6|343
1699031400000|2023-11-03 17:10:00|1352.5|1351.3|1351|1349.8|1352.5|1351.3|1350.5|1349.3|774
1699031700000|2023-11-03 17:15:00|1351.1|1349.9|1351|1349.8|1351.8|1350.6|1350.8|1349.6|636
1699032000000|2023-11-03 17:20:00|1351.1|1349.9|1350.8|1349.6|1351.3|1350.1|1350.3|1349.1|543
1699032300000|2023-11-03 17:25:00|1350.9|1349.7|1351.3|1350.1|1352|1350.8|1350.8|1349.6|725
1699032600000|2023-11-03 17:30:00|1351.6|1350.4|1350.1|1348.9|1351.6|1350.4|1350.1|1348.9|586
1699032900000|2023-11-03 17:35:00|1349.8|1348.6|1350.6|1349.4|1350.8|1349.6|1349.8|1348.6|406
1699033200000|2023-11-03 17:40:00|1350.8|1349.6|1350.3|1349.1|1351.3|1350.1|1350.3|1349.1|486
1699033500000|2023-11-03 17:45:00|1350.1|1348.9|1352.1|1350.9|1352.3|1351.1|1350.1|1348.9|838
1699033800000|2023-11-03 17:50:00|1352.2|1351|1353.1|1351.9|1353.1|1351.9|1352.1|1350.9|963
1699034100000|2023-11-03 17:55:00|1353.6|1352.4|1353.8|1352.6|1354.4|1353.2|1353.4|1352.2|875
1699034400000|2023-11-03 18:00:00|1353.9|1352.7|1351.4|1350.2|1354.1|1352.9|1350.6|1349.4|1516
1699034700000|2023-11-03 18:05:00|1351.6|1350.4|1354.1|1352.9|1354.1|1352.9|1351.6|1350.4|880
1699035000000|2023-11-03 18:10:00|1353.9|1352.7|1355.2|1354|1355.4|1354.2|1352.4|1351.2|2882
1699035300000|2023-11-03 18:15:00|1355.6|1354.4|1355.9|1354.7|1357.1|1355.9|1355.2|1354|3575
1699232400000|2023-11-06 01:00:00|1360.7|1359.5|1359.5|1358.3|1361.5|1360.3|1356.7|1355.5|1630
1699232700000|2023-11-06 01:05:00|1359.7|1358.5|1360.2|1359|1361|1359.8|1359.5|1358.3|966
1699233000000|2023-11-06 01:10:00|1360.1|1358.9|1358.3|1357.1|1361|1359.8|1357.7|1356.5|446
1699233300000|2023-11-06 01:15:00|1358.4|1357.2|1358.3|1357.1|1359.4|1358.2|1357.5|1356.3|297
1699233600000|2023-11-06 01:20:00|1358.4|1357.2|1356.9|1355.7|1358.5|1357.3|1355.8|1354.6|483
1699233900000|2023-11-06 01:25:00|1357|1355.8|1358.4|1357.2|1359|1357.8|1356.4|1355.2|309
1699234200000|2023-11-06 01:30:00|1358.3|1357.1|1358.3|1357.1|1358.9|1357.7|1358|1356.8|167
1699234500000|2023-11-06 01:35:00|1358.4|1357.2|1358.3|1357.1|1358.6|1357.4|1357.3|1356.1|807
1699234800000|2023-11-06 01:40:00|1358.4|1357.2|1357.7|1356.5|1358.4|1357.2|1357.3|1356.1|125
1699235100000|2023-11-06 01:45:00|1357.6|1356.4|1358.3|1357.1|1358.5|1357.3|1357.6|1356.4|103
1699235400000|2023-11-06 01:50:00|1358.2|1357|1357.7|1356.5|1358.5|1357.3|1357.6|1356.4|40
1699235700000|2023-11-06 01:55:00|1357.6|1356.4|1358.8|1357.6|1358.8|1357.6|1357.6|1356.4|62
1699236000000|2023-11-06 02:00:00|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.6|1357.4|85
1699236300000|2023-11-06 02:05:00|1358.9|1357.7|1358.8|1357.6|1359.6|1358.4|1358.8|1357.6|70
1699236600000|2023-11-06 02:10:00|1358.7|1357.5|1359.2|1358|1359.8|1358.6|1358.4|1357.2|155
1699236900000|2023-11-06 02:15:00|1359.3|1358.1|1360.5|1359.3|1360.8|1359.6|1359.2|1358|452
1699237200000|2023-11-06 02:20:00|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360|1358.8|206
1699237500000|2023-11-06 02:25:00|1360.1|1358.9|1360.2|1359|1360.6|1359.4|1359.4|1358.2|165
1699237800000|2023-11-06 02:30:00|1360.3|1359.1|1359.7|1358.5|1360.5|1359.3|1359.5|1358.3|82
1699238100000|2023-11-06 02:35:00|1359.8|1358.6|1360|1358.8|1360|1358.8|1359|1357.8|70
1699238400000|2023-11-06 02:40:00|1360.3|1359.1|1360.5|1359.3|1360.7|1359.5|1360|1358.8|46
1699238700000|2023-11-06 02:45:00|1360.7|1359.5|1360.6|1359.4|1360.8|1359.6|1360.5|1359.3|89
1699239000000|2023-11-06 02:50:00|1360.8|1359.6|1361.4|1360.2|1361.4|1360.2|1360.7|1359.5|218
1699239300000|2023-11-06 02:55:00|1361.3|1360.1|1360.8|1359.6|1361.5|1360.3|1360.5|1359.3|148
1699239600000|2023-11-06 03:00:00|1361|1359.8|1361.3|1360.1|1361.3|1360.1|1360.8|1359.6|49
1699239900000|2023-11-06 03:05:00|1361.5|1360.3|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|122
1699240200000|2023-11-06 03:10:00|1361.3|1360.1|1360.8|1359.6|1361.8|1360.6|1360.5|1359.3|278
1699240500000|2023-11-06 03:15:00|1360.9|1359.7|1360.8|1359.6|1361|1359.8|1360.8|1359.6|22
1699240800000|2023-11-06 03:20:00|1360.5|1359.3|1361.1|1359.9|1361.3|1360.1|1360.5|1359.3|88
1699241100000|2023-11-06 03:25:00|1361|1359.8|1360.8|1359.6|1361.3|1360.1|1360.8|1359.6|24
1699241400000|2023-11-06 03:30:00|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|23
1699241700000|2023-11-06 03:35:00|1360.7|1359.5|1360.8|1359.6|1361|1359.8|1360.5|1359.3|30
1699242000000|2023-11-06 03:40:00|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|10
1699242300000|2023-11-06 03:45:00|||||||||29
1699242600000|2023-11-06 03:50:00|||||||||16
1699242900000|2023-11-06 03:55:00|1360.6|1359.4|1361.5|1360.3|1361.5|1360.3|1360.6|1359.4|111
1699243200000|2023-11-06 04:00:00|1361.8|1360.6|1361.9|1360.7|1362|1360.8|1361.5|1360.3|77
1699243500000|2023-11-06 04:05:00|1361.8|1360.6|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|29
1699243800000|2023-11-06 04:10:00|1362|1360.8|1362|1360.8|1362|1360.8|1361.8|1360.6|36
1699244100000|2023-11-06 04:15:00|1361.9|1360.7|1361.9|1360.7|1362|1360.8|1361.8|1360.6|11
1699244400000|2023-11-06 04:20:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.7|1360.5|23
1699244700000|2023-11-06 04:25:00|1361.5|1360.3|1361.5|1360.3|1361.8|1360.6|1361.4|1360.2|54
1699245000000|2023-11-06 04:30:00|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|11
1699245300000|2023-11-06 04:35:00|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|6
1699245600000|2023-11-06 04:40:00|1361.2|1360|1361.5|1360.3|1361.7|1360.5|1361.1|1359.9|52
1699245900000|2023-11-06 04:45:00|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|6
1699246200000|2023-11-06 04:50:00|1361|1359.8|1361.1|1359.9|1361.2|1360|1361|1359.8|12
1699246500000|2023-11-06 04:55:00|1361|1359.8|1361.1|1359.9|1361.3|1360.1|1361|1359.8|6
1699246800000|2023-11-06 05:00:00|1360.9|1359.7|1360.8|1359.6|1361.1|1359.9|1360.8|1359.6|28
1699247100000|2023-11-06 05:05:00|1360.9|1359.7|1360.8|1359.6|1361.1|1359.9|1360.8|1359.6|8
1699247400000|2023-11-06 05:10:00|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|8
1699247700000|2023-11-06 05:15:00|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.8|1359.6|12
1699248000000|2023-11-06 05:20:00|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|7
1699248300000|2023-11-06 05:25:00|1361|1359.8|1360.8|1359.6|1361.1|1359.9|1360.8|1359.6|7
1699248600000|2023-11-06 05:30:00|1361|1359.8|1361.3|1360.1|1361.3|1360.1|1360.8|1359.6|16
1699248900000|2023-11-06 05:35:00|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|10
1699249200000|2023-11-06 05:40:00|1361.4|1360.2|1361.7|1360.5|1362.1|1360.9|1361.3|1360.1|229
1699249500000|2023-11-06 05:45:00|1361.6|1360.4|1362.3|1361.1|1362.6|1361.4|1361.4|1360.2|190
1699249800000|2023-11-06 05:50:00|1362.1|1360.9|1362.8|1361.6|1362.8|1361.6|1362.1|1360.9|237
1699250100000|2023-11-06 05:55:00|1363|1361.8|1362.7|1361.5|1363.1|1361.9|1362.6|1361.4|202
1699250400000|2023-11-06 06:00:00|1362.6|1361.4|1364.6|1363.4|1364.6|1363.4|1362.6|1361.4|433
1699250700000|2023-11-06 06:05:00|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1364.6|1363.4|461
1699251000000|2023-11-06 06:10:00|1365.2|1364|1364.7|1363.5|1365.3|1364.1|1364.6|1363.4|154
1699251300000|2023-11-06 06:15:00|1364.8|1363.6|1364.7|1363.5|1365.1|1363.9|1364.6|1363.4|77
1699251600000|2023-11-06 06:20:00|1364.6|1363.4|1365.1|1363.9|1365.1|1363.9|1364.1|1362.9|144
1699251900000|2023-11-06 06:25:00|1365.2|1364|1365.2|1364|1365.3|1364.1|1364.7|1363.5|116
1699252200000|2023-11-06 06:30:00|1365.1|1363.9|1365.3|1364.1|1366.2|1365|1365|1363.8|302
1699252500000|2023-11-06 06:35:00|1365.2|1364|1366|1364.8|1366.3|1365.1|1364.8|1363.6|460
1699252800000|2023-11-06 06:40:00|1365.9|1364.7|1366.3|1365.1|1366.3|1365.1|1365.7|1364.5|99
1699253100000|2023-11-06 06:45:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1365.6|1364.4|54
1699253400000|2023-11-06 06:50:00|1366.2|1365|1366.3|1365.1|1366.8|1365.6|1366.2|1365|199
1699253700000|2023-11-06 06:55:00|1366.2|1365|1366.2|1365|1366.3|1365.1|1366.1|1364.9|43
1699254000000|2023-11-06 07:00:00|1366.1|1364.9|1365.8|1364.6|1366.3|1365.1|1365.8|1364.6|56
1699254300000|2023-11-06 07:05:00|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.8|1364.6|32
1699254600000|2023-11-06 07:10:00|||||||||106
1699254900000|2023-11-06 07:15:00|1366|1364.8|1365.6|1364.4|1366|1364.8|1365.6|1364.4|90
1699255200000|2023-11-06 07:20:00|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1365.8|1364.6|84
1699255500000|2023-11-06 07:25:00|1366.3|1365.1|1367.3|1366.1|1367.7|1366.5|1366.3|1365.1|198
1699255800000|2023-11-06 07:30:00|1367.6|1366.4|1368.1|1366.9|1368.3|1367.1|1367.3|1366.1|239
1699256100000|2023-11-06 07:35:00|1367.8|1366.6|1367.2|1366|1368.1|1366.9|1367.1|1365.9|76
1699256400000|2023-11-06 07:40:00|1367.1|1365.9|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|18
1699256700000|2023-11-06 07:45:00|1367.3|1366.1|1367.7|1366.5|1367.7|1366.5|1367.3|1366.1|22
1699257000000|2023-11-06 07:50:00|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1367.3|1366.1|32
1699257300000|2023-11-06 07:55:00|1367.1|1365.9|1366.8|1365.6|1367.4|1366.2|1366.6|1365.4|203
1699257600000|2023-11-06 08:00:00|1366.6|1365.4|1367.5|1366.3|1367.6|1366.4|1366.6|1365.4|191
1699257900000|2023-11-06 08:05:00|1367.4|1366.2|1368.1|1366.9|1368.1|1366.9|1367.1|1365.9|143
1699258200000|2023-11-06 08:10:00|1368|1366.8|1368.8|1367.6|1368.9|1367.7|1367.9|1366.7|75
1699258500000|2023-11-06 08:15:00|1368.7|1367.5|1369.1|1367.9|1369.4|1368.2|1368.6|1367.4|87
1699258800000|2023-11-06 08:20:00|1369.2|1368|1369.6|1368.4|1369.6|1368.4|1369|1367.8|66
1699259100000|2023-11-06 08:25:00|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.6|1368.4|104
1699259400000|2023-11-06 08:30:00|1370.6|1369.4|1369.8|1368.6|1370.6|1369.4|1369.5|1368.3|74
1699259700000|2023-11-06 08:35:00|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1369.8|1368.6|215
1699260000000|2023-11-06 08:40:00|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.4|1369.2|104
1699260300000|2023-11-06 08:45:00|1370.7|1369.5|1370.6|1369.4|1371.2|1370|1370.6|1369.4|88
1699260600000|2023-11-06 08:50:00|1370.7|1369.5|1371.1|1369.9|1372.2|1371|1370.1|1368.9|267
1699260900000|2023-11-06 08:55:00|1371|1369.8|1371.7|1370.5|1372.6|1371.4|1370.7|1369.5|84
1699261200000|2023-11-06 09:00:00|1371.8|1370.6|1371.9|1370.7|1372.2|1371|1371.5|1370.3|102
1699261500000|2023-11-06 09:05:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|61
1699261800000|2023-11-06 09:10:00|1372|1370.8|1372.4|1371.2|1372.4|1371.2|1372|1370.8|124
1699262100000|2023-11-06 09:15:00|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|31
1699262400000|2023-11-06 09:20:00|1371.6|1370.4|1370.6|1369.4|1371.6|1370.4|1370.6|1369.4|230
1699262700000|2023-11-06 09:25:00|1370.4|1369.2|1370.1|1368.9|1371.2|1370|1370.1|1368.9|100
1699263000000|2023-11-06 09:30:00|1369.9|1368.7|1368.4|1367.2|1370.1|1368.9|1368.1|1366.9|163
1699263300000|2023-11-06 09:35:00|1368.6|1367.4|1365.9|1364.7|1368.7|1367.5|1365.9|1364.7|742
1699263600000|2023-11-06 09:40:00|1365.7|1364.5|1367.9|1366.7|1367.9|1366.7|1365.6|1364.4|179
1699263900000|2023-11-06 09:45:00|1367.8|1366.6|1366.9|1365.7|1367.8|1366.6|1366.4|1365.2|66
1699264200000|2023-11-06 09:50:00|1366.4|1365.2|1366.9|1365.7|1367.4|1366.2|1366.1|1364.9|91
1699264500000|2023-11-06 09:55:00|1367.1|1365.9|1367|1365.8|1367.2|1366|1366.5|1365.3|21
1699264800000|2023-11-06 10:00:00|1367.1|1365.9|1366|1364.8|1367.1|1365.9|1365.9|1364.7|54
1699265100000|2023-11-06 10:05:00|1366.1|1364.9|1366.1|1364.9|1366.4|1365.2|1365.6|1364.4|50
1699265400000|2023-11-06 10:10:00|1366.4|1365.2|1366.4|1365.2|1366.9|1365.7|1366.1|1364.9|38
1699265700000|2023-11-06 10:15:00|1367.4|1366.2|1367.4|1366.2|1367.6|1366.4|1367.1|1365.9|79
1699266000000|2023-11-06 10:20:00|1367.5|1366.3|1368.5|1367.3|1368.6|1367.4|1367.5|1366.3|88
1699266300000|2023-11-06 10:25:00|1368.6|1367.4|1369.1|1367.9|1369.4|1368.2|1368.6|1367.4|124
1699266600000|2023-11-06 10:30:00|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|149
1699266900000|2023-11-06 10:35:00|1368.9|1367.7|1369.3|1368.1|1369.4|1368.2|1368.7|1367.5|89
1699267200000|2023-11-06 10:40:00|1369.2|1368|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|34
1699267500000|2023-11-06 10:45:00|1369.2|1368|1368.9|1367.7|1369.9|1368.7|1368.9|1367.7|125
1699267800000|2023-11-06 10:50:00|1369|1367.8|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|64
1699268100000|2023-11-06 10:55:00|1369.1|1367.9|1368.7|1367.5|1369.1|1367.9|1368.1|1366.9|85
1699268400000|2023-11-06 11:00:00|1368.4|1367.2|1368.7|1367.5|1368.9|1367.7|1367.8|1366.6|58
1699268700000|2023-11-06 11:05:00|1368.6|1367.4|1367.9|1366.7|1368.6|1367.4|1367.9|1366.7|86
1699269000000|2023-11-06 11:10:00|1367.8|1366.6|1368.2|1367|1368.6|1367.4|1367.7|1366.5|32
1699269300000|2023-11-06 11:15:00|1368.1|1366.9|1368.5|1367.3|1368.6|1367.4|1368.1|1366.9|18
1699269600000|2023-11-06 11:20:00|1368.6|1367.4|1367.2|1366|1368.6|1367.4|1367.2|1366|33
1699269900000|2023-11-06 11:25:00|1367.4|1366.2|1368.2|1367|1368.3|1367.1|1367.4|1366.2|328
1699270200000|2023-11-06 11:30:00|1368.3|1367.1|1370|1368.8|1370|1368.8|1368.2|1367|205
1699270500000|2023-11-06 11:35:00|1369.8|1368.6|1369.2|1368|1370|1368.8|1369.1|1367.9|51
1699270800000|2023-11-06 11:40:00|1369|1367.8|1369.1|1367.9|1369.2|1368|1369|1367.8|75
1699271100000|2023-11-06 11:45:00|1369|1367.8|1369|1367.8|1370|1368.8|1369|1367.8|96
1699271400000|2023-11-06 11:50:00|1369.1|1367.9|1369.3|1368.1|1369.7|1368.5|1369|1367.8|200
1699271700000|2023-11-06 11:55:00|1369.2|1368|1368.6|1367.4|1369.7|1368.5|1368.6|1367.4|152
1699272000000|2023-11-06 12:00:00|1368.7|1367.5|1369.7|1368.5|1369.7|1368.5|1368.5|1367.3|123
1699272300000|2023-11-06 12:05:00|1369.5|1368.3|1370|1368.8|1370|1368.8|1369.5|1368.3|68
1699272600000|2023-11-06 12:10:00|1369.7|1368.5|1369.2|1368|1370.2|1369|1369.2|1368|158
1699272900000|2023-11-06 12:15:00|1369.3|1368.1|1369|1367.8|1369.5|1368.3|1369|1367.8|106
1699273200000|2023-11-06 12:20:00|1368.9|1367.7|1368.1|1366.9|1369.2|1368|1367.9|1366.7|180
1699273500000|2023-11-06 12:25:00|1368.2|1367|1369|1367.8|1369.2|1368|1368.2|1367|117
1699273800000|2023-11-06 12:30:00|1369.1|1367.9|1369|1367.8|1369.2|1368|1368|1366.8|170
1699274100000|2023-11-06 12:35:00|1369.1|1367.9|1368.5|1367.3|1369.5|1368.3|1368.4|1367.2|131
1699274400000|2023-11-06 12:40:00|1368.6|1367.4|1369|1367.8|1369|1367.8|1368.4|1367.2|91
1699274700000|2023-11-06 12:45:00|1368.8|1367.6|1369.2|1368|1369.4|1368.2|1368.8|1367.6|93
1699275000000|2023-11-06 12:50:00|1369|1367.8|1368.3|1367.1|1369.2|1368|1368.3|1367.1|74
1699275300000|2023-11-06 12:55:00|1368|1366.8|1368.4|1367.2|1368.5|1367.3|1367.7|1366.5|220
1699275600000|2023-11-06 13:00:00|1368.3|1367.1|1368|1366.8|1368.7|1367.5|1368|1366.8|528
1699275900000|2023-11-06 13:05:00|1367.9|1366.7|1366.9|1365.7|1368|1366.8|1366.7|1365.5|478
1699276200000|2023-11-06 13:10:00|1367|1365.8|1368.1|1366.9|1368.7|1367.5|1366.9|1365.7|343
1699276500000|2023-11-06 13:15:00|1368.2|1367|1368.3|1367.1|1369|1367.8|1367.5|1366.3|148
1699276800000|2023-11-06 13:20:00|1368.2|1367|1367.9|1366.7|1368.6|1367.4|1367|1365.8|274
1699277100000|2023-11-06 13:25:00|1368|1366.8|1367.7|1366.5|1369|1367.8|1367.5|1366.3|149
1699277400000|2023-11-06 13:30:00|1367.8|1366.6|1368.8|1367.6|1368.9|1367.7|1367.8|1366.6|251
1699277700000|2023-11-06 13:35:00|1368.9|1367.7|1368.7|1367.5|1369|1367.8|1368.1|1366.9|355
1699278000000|2023-11-06 13:40:00|1368.6|1367.4|1368.7|1367.5|1369.5|1368.3|1368.5|1367.3|209
1699281000000|2023-11-06 14:30:00|1367.2|1366|1370|1368.8|1371.9|1370.7|1365.2|1364|5692
1699281300000|2023-11-06 14:35:00|1369.8|1368.6|1367.7|1366.5|1370.9|1369.7|1367|1365.8|2128
1699281600000|2023-11-06 14:40:00|1367.8|1366.6|1365.9|1364.7|1368.3|1367.1|1365.5|1364.3|1152
1699281900000|2023-11-06 14:45:00|1366|1364.8|1365.5|1364.3|1366.5|1365.3|1363.8|1362.6|2040
1699282200000|2023-11-06 14:50:00|1365.4|1364.2|1365.7|1364.5|1366|1364.8|1364.5|1363.3|1202
1699282500000|2023-11-06 14:55:00|1365.8|1364.6|1364|1362.8|1366|1364.8|1363.9|1362.7|1235
1699282800000|2023-11-06 15:00:00|1364.2|1363|1362|1360.8|1364.5|1363.3|1361.7|1360.5|1018
1699283100000|2023-11-06 15:05:00|1361.9|1360.7|1362.4|1361.2|1363.9|1362.7|1361.9|1360.7|1450
1699283400000|2023-11-06 15:10:00|1362.5|1361.3|1363.7|1362.5|1364.2|1363|1361.7|1360.5|999
1699283700000|2023-11-06 15:15:00|1363.5|1362.3|1363.2|1362|1365.2|1364|1363|1361.8|1112
1699284000000|2023-11-06 15:20:00|1363|1361.8|1364.7|1363.5|1364.7|1363.5|1362.2|1361|1002
1699284300000|2023-11-06 15:25:00|1364.4|1363.2|1362.2|1361|1365|1363.8|1361.7|1360.5|883
1699284600000|2023-11-06 15:30:00|1362.4|1361.2|1364|1362.8|1364.7|1363.5|1361.7|1360.5|848
1699284900000|2023-11-06 15:35:00|1363.9|1362.7|1362.8|1361.6|1364.2|1363|1362|1360.8|701
1699285200000|2023-11-06 15:40:00|1362.7|1361.5|1364.4|1363.2|1365|1363.8|1362.5|1361.3|667
1699285500000|2023-11-06 15:45:00|1364.2|1363|1365.4|1364.2|1365.4|1364.2|1363.2|1362|593
1699285800000|2023-11-06 15:50:00|1365.2|1364|1366.9|1365.7|1366.9|1365.7|1364.7|1363.5|778
1699286100000|2023-11-06 15:55:00|1366.7|1365.5|1367.2|1366|1367.7|1366.5|1366.4|1365.2|1006
1699286400000|2023-11-06 16:00:00|1367.1|1365.9|1367.7|1366.5|1368.2|1367|1366.4|1365.2|1060
1699286700000|2023-11-06 16:05:00|1367.6|1366.4|1367.4|1366.2|1367.9|1366.7|1367.2|1366|609
1699287000000|2023-11-06 16:10:00|1367.7|1366.5|1368.4|1367.2|1368.7|1367.5|1366.9|1365.7|673
1699287300000|2023-11-06 16:15:00|1368.7|1367.5|1369.7|1368.5|1369.7|1368.5|1368.2|1367|1053
1699287600000|2023-11-06 16:20:00|1369.4|1368.2|1370.7|1369.5|1371.5|1370.3|1369.4|1368.2|1486
1699287900000|2023-11-06 16:25:00|1370.9|1369.7|1369.4|1368.2|1370.9|1369.7|1368.7|1367.5|1070
1699288200000|2023-11-06 16:30:00|1369.7|1368.5|1369.7|1368.5|1370.5|1369.3|1369.2|1368|844
1699288500000|2023-11-06 16:35:00|1369.6|1368.4|1366.9|1365.7|1369.6|1368.4|1366.2|1365|1140
1699288800000|2023-11-06 16:40:00|1366.7|1365.5|1367.4|1366.2|1367.9|1366.7|1366.7|1365.5|440
1699289100000|2023-11-06 16:45:00|1367.7|1366.5|1368.2|1367|1368.9|1367.7|1367.7|1366.5|419
1699289400000|2023-11-06 16:50:00|1368.3|1367.1|1369.4|1368.2|1369.7|1368.5|1367.9|1366.7|623
1699289700000|2023-11-06 16:55:00|1369.3|1368.1|1369.1|1367.9|1369.9|1368.7|1368.7|1367.5|510
1699290000000|2023-11-06 17:00:00|1369.2|1368|1368.8|1367.6|1369.4|1368.2|1367.9|1366.7|519
1699290300000|2023-11-06 17:05:00|1368.7|1367.5|1368.9|1367.7|1369.6|1368.4|1368.4|1367.2|467
1699290600000|2023-11-06 17:10:00|1369.1|1367.9|1369.5|1368.3|1369.6|1368.4|1368.7|1367.5|458
1699290900000|2023-11-06 17:15:00|1369.6|1368.4|1370.1|1368.9|1370.5|1369.3|1369.6|1368.4|970
1699291200000|2023-11-06 17:20:00|1370.3|1369.1|1371.6|1370.4|1372.4|1371.2|1370.3|1369.1|1187
1699291500000|2023-11-06 17:25:00|1371.8|1370.6|1371.3|1370.1|1371.8|1370.6|1370.3|1369.1|1077
1699291800000|2023-11-06 17:30:00|1371.4|1370.2|1371.6|1370.4|1371.7|1370.5|1371.1|1369.9|510
1699292100000|2023-11-06 17:35:00|1371.3|1370.1|1371.1|1369.9|1372.1|1370.9|1371.1|1369.9|668
1699292400000|2023-11-06 17:40:00|1371.3|1370.1|1371.3|1370.1|1371.6|1370.4|1370.3|1369.1|427
1699292700000|2023-11-06 17:45:00|1371.1|1369.9|1370.1|1368.9|1371.3|1370.1|1369.9|1368.7|391
1699293000000|2023-11-06 17:50:00|1370.3|1369.1|1370.1|1368.9|1370.6|1369.4|1369.4|1368.2|598
1699293300000|2023-11-06 17:55:00|1369.9|1368.7|1370.4|1369.2|1370.6|1369.4|1369.4|1368.2|691
1699293600000|2023-11-06 18:00:00|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1369.8|1368.6|408
1699293900000|2023-11-06 18:05:00|1370.5|1369.3|1370.8|1369.6|1371.1|1369.9|1370.1|1368.9|318
1699294200000|2023-11-06 18:10:00|1371.1|1369.9|1371.6|1370.4|1371.6|1370.4|1370.8|1369.6|466
1699294500000|2023-11-06 18:15:00|1371.5|1370.3|1370.3|1369.1|1371.6|1370.4|1370.3|1369.1|438
1699294800000|2023-11-06 18:20:00|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.1|1368.9|441
1699295100000|2023-11-06 18:25:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.1|1368.9|651
1699295400000|2023-11-06 18:30:00|1370.5|1369.3|1370|1368.8|1370.8|1369.6|1370|1368.8|426
1699295700000|2023-11-06 18:35:00|1370.1|1368.9|1368.3|1367.1|1370.3|1369.1|1368.1|1366.9|978
1699296000000|2023-11-06 18:40:00|1368.4|1367.2|1367.6|1366.4|1368.5|1367.3|1366.9|1365.7|1299
1699296300000|2023-11-06 18:45:00|1367.7|1366.5|1366.9|1365.7|1368.2|1367|1366.7|1365.5|577
1699296600000|2023-11-06 18:50:00|1367|1365.8|1367.1|1365.9|1367.7|1366.5|1366.9|1365.7|468
1699296900000|2023-11-06 18:55:00|1366.9|1365.7|1367.6|1366.4|1367.9|1366.7|1366.9|1365.7|714
1699297200000|2023-11-06 19:00:00|1367.7|1366.5|1366.6|1365.4|1367.9|1366.7|1366.6|1365.4|842
1699297500000|2023-11-06 19:05:00|1366.9|1365.7|1366.2|1365|1367.1|1365.9|1365.9|1364.7|899
1699297800000|2023-11-06 19:10:00|1366.1|1364.9|1367.7|1366.5|1367.9|1366.7|1365.1|1363.9|2896
1699298100000|2023-11-06 19:15:00|1367.6|1366.4|1365.3|1364.1|1367.7|1366.5|1365.3|1364.1|1307
1699318800000|2023-11-07 01:00:00|1365|1363.8|1366.2|1365|1367|1365.8|1365|1363.8|668
1699319100000|2023-11-07 01:05:00|1366|1364.8|1365|1363.8|1367.4|1366.2|1364.7|1363.5|470
1699319400000|2023-11-07 01:10:00|1364.9|1363.7|1367.7|1366.5|1367.7|1366.5|1364.9|1363.7|1081
1699319700000|2023-11-07 01:15:00|1367.8|1366.6|1367.1|1365.9|1368|1366.8|1366.7|1365.5|911
1699320000000|2023-11-07 01:20:00|1367.2|1366|1366.1|1364.9|1367.4|1366.2|1365.7|1364.5|386
1699320300000|2023-11-07 01:25:00|1366.2|1365|1366.9|1365.7|1367.2|1366|1366.2|1365|445
1699320600000|2023-11-07 01:30:00|1367|1365.8|1367.5|1366.3|1367.7|1366.5|1366.9|1365.7|530
1699320900000|2023-11-07 01:35:00|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1367.2|1366|261
1699321200000|2023-11-07 01:40:00|1367|1365.8|1366|1364.8|1367.2|1366|1365.7|1364.5|120
1699321500000|2023-11-07 01:45:00|1365.7|1364.5|1364.3|1363.1|1366|1364.8|1364.2|1363|88
1699321800000|2023-11-07 01:50:00|1364.2|1363|1364.9|1363.7|1365|1363.8|1364.2|1363|112
1699322100000|2023-11-07 01:55:00|1365|1363.8|1365.4|1364.2|1365.5|1364.3|1364.9|1363.7|84
1699322400000|2023-11-07 02:00:00|1365.5|1364.3|1364.7|1363.5|1365.9|1364.7|1364.7|1363.5|116
1699322700000|2023-11-07 02:05:00|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.2|1363|65
1699323000000|2023-11-07 02:10:00|1364.8|1363.6|1364.9|1363.7|1365.2|1364|1364.5|1363.3|116
1699323300000|2023-11-07 02:15:00|1364.8|1363.6|1365.5|1364.3|1365.5|1364.3|1364.8|1363.6|49
1699323600000|2023-11-07 02:20:00|1365.4|1364.2|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|41
1699323900000|2023-11-07 02:25:00|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1364.7|1363.5|135
1699324200000|2023-11-07 02:30:00|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365.2|1364|60
1699324500000|2023-11-07 02:35:00|1365.3|1364.1|1366.5|1365.3|1366.5|1365.3|1365.2|1364|192
1699324800000|2023-11-07 02:40:00|1366.7|1365.5|1367|1365.8|1367|1365.8|1366.7|1365.5|152
1699325100000|2023-11-07 02:45:00|1366.9|1365.7|1367.8|1366.6|1368|1366.8|1366.9|1365.7|356
1699325400000|2023-11-07 02:50:00|1367.7|1366.5|1368|1366.8|1368|1366.8|1366.9|1365.7|191
1699325700000|2023-11-07 02:55:00|1367.8|1366.6|1368.5|1367.3|1369|1367.8|1367.6|1366.4|620
1699326000000|2023-11-07 03:00:00|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|289
1699326300000|2023-11-07 03:05:00|1369|1367.8|1368.4|1367.2|1369.2|1368|1368.4|1367.2|196
1699326600000|2023-11-07 03:10:00|1368.7|1367.5|1367.4|1366.2|1368.7|1367.5|1367.4|1366.2|147
1699326900000|2023-11-07 03:15:00|1367.5|1366.3|1367.4|1366.2|1367.8|1366.6|1367.3|1366.1|168
1699327200000|2023-11-07 03:20:00|1367.3|1366.1|1366.4|1365.2|1367.4|1366.2|1366.4|1365.2|96
1699327500000|2023-11-07 03:25:00|1366.5|1365.3|1366.7|1365.5|1366.8|1365.6|1366.1|1364.9|174
1699327800000|2023-11-07 03:30:00|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|65
1699328100000|2023-11-07 03:35:00|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|23
1699328400000|2023-11-07 03:40:00|1366.6|1365.4|1365.9|1364.7|1366.7|1365.5|1365.9|1364.7|62
1699328700000|2023-11-07 03:45:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|26
1699329000000|2023-11-07 03:50:00|1365.8|1364.6|1365.5|1364.3|1365.9|1364.7|1365.4|1364.2|26
1699329300000|2023-11-07 03:55:00|1365.4|1364.2|1365.7|1364.5|1365.7|1364.5|1365.4|1364.2|18
1699329600000|2023-11-07 04:00:00|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|5
1699329900000|2023-11-07 04:05:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|10
1699330200000|2023-11-07 04:10:00|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.2|1365|30
1699330500000|2023-11-07 04:15:00|1366.7|1365.5|1367.1|1365.9|1367.1|1365.9|1366.7|1365.5|66
1699330800000|2023-11-07 04:20:00|1366.6|1365.4|1366.4|1365.2|1366.6|1365.4|1366.4|1365.2|29
1699331100000|2023-11-07 04:25:00|1366.5|1365.3|1366.4|1365.2|1366.6|1365.4|1366.4|1365.2|25
1699331400000|2023-11-07 04:30:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|118
1699331700000|2023-11-07 04:35:00|1367|1365.8|1366.6|1365.4|1367|1365.8|1366.5|1365.3|72
1699332000000|2023-11-07 04:40:00|1366.9|1365.7|1366.9|1365.7|1367|1365.8|1366.9|1365.7|49
1699332300000|2023-11-07 04:45:00|1367.6|1366.4|1366.9|1365.7|1367.6|1366.4|1366.6|1365.4|134
1699332600000|2023-11-07 04:50:00|1366.8|1365.6|1366.9|1365.7|1366.9|1365.7|1366.6|1365.4|22
1699332900000|2023-11-07 04:55:00|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1366.9|1365.7|9
1699333200000|2023-11-07 05:00:00|1367.2|1366|1367.1|1365.9|1367.3|1366.1|1367|1365.8|11
1699333500000|2023-11-07 05:05:00|||||||||14
1699333800000|2023-11-07 05:10:00|1367|1365.8|1367|1365.8|1367.1|1365.9|1366.9|1365.7|8
1699334100000|2023-11-07 05:15:00|1366.9|1365.7|1367.1|1365.9|1367.1|1365.9|1366.9|1365.7|4
1699334400000|2023-11-07 05:20:00|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1366.9|1365.7|3
1699334700000|2023-11-07 05:25:00|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.1|1365.9|15
1699335000000|2023-11-07 05:30:00|1367.1|1365.9|1367.4|1366.2|1367.6|1366.4|1366.9|1365.7|40
1699335300000|2023-11-07 05:35:00|1367.5|1366.3|1367.6|1366.4|1367.9|1366.7|1367.4|1366.2|20
1699335600000|2023-11-07 05:40:00|1367.7|1366.5|1368.1|1366.9|1368.1|1366.9|1367.6|1366.4|106
1699335900000|2023-11-07 05:45:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|104
1699336200000|2023-11-07 05:50:00|1368.2|1367|1368.1|1366.9|1368.3|1367.1|1367.8|1366.6|111
1699336500000|2023-11-07 05:55:00|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1367.8|1366.6|77
1699336800000|2023-11-07 06:00:00|1368.2|1367|1366.9|1365.7|1368.2|1367|1366.9|1365.7|228
1699337100000|2023-11-07 06:05:00|1367|1365.8|1366.9|1365.7|1367.2|1366|1366.9|1365.7|231
1699337400000|2023-11-07 06:10:00|1366.2|1365|1367.2|1366|1367.3|1366.1|1366.2|1365|628
1699337700000|2023-11-07 06:15:00|1367.1|1365.9|1367.2|1366|1367.5|1366.3|1366.9|1365.7|477
1699338000000|2023-11-07 06:20:00|1367|1365.8|1365.9|1364.7|1367.2|1366|1365.9|1364.7|613
1699338300000|2023-11-07 06:25:00|1366|1364.8|1366.4|1365.2|1366.7|1365.5|1365.8|1364.6|285
1699338600000|2023-11-07 06:30:00|1366.2|1365|1365.2|1364|1366.2|1365|1364.7|1363.5|226
1699338900000|2023-11-07 06:35:00|1365.4|1364.2|1364.5|1363.3|1365.5|1364.3|1364.2|1363|82
1699339200000|2023-11-07 06:40:00|1364.4|1363.2|1364.5|1363.3|1365|1363.8|1364.2|1363|88
1699339500000|2023-11-07 06:45:00|1364.4|1363.2|1364.9|1363.7|1364.9|1363.7|1364.2|1363|66
1699339800000|2023-11-07 06:50:00|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.7|1363.5|53
1699340100000|2023-11-07 06:55:00|1365.2|1364|1364.2|1363|1365.2|1364|1364.2|1363|84
1699340400000|2023-11-07 07:00:00|1364.4|1363.2|1364.2|1363|1364.5|1363.3|1364.2|1363|37
1699340700000|2023-11-07 07:05:00|1364.3|1363.1|1364.2|1363|1364.4|1363.2|1364.2|1363|45
1699341000000|2023-11-07 07:10:00|1364|1362.8|1364|1362.8|1364.2|1363|1364|1362.8|77
1699341300000|2023-11-07 07:15:00|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.7|1362.5|32
1699341600000|2023-11-07 07:20:00|1363.4|1362.2|1363.2|1362|1363.5|1362.3|1363.2|1362|97
1699341900000|2023-11-07 07:25:00|1363.5|1362.3|1363.2|1362|1363.7|1362.5|1363|1361.8|67
1699342200000|2023-11-07 07:30:00|1363|1361.8|1363.5|1362.3|1363.5|1362.3|1363|1361.8|53
1699342500000|2023-11-07 07:35:00|1363.4|1362.2|1363.5|1362.3|1363.5|1362.3|1363.2|1362|10
1699342800000|2023-11-07 07:40:00|1363.3|1362.1|1363|1361.8|1363.3|1362.1|1363|1361.8|21
1699343100000|2023-11-07 07:45:00|1362.8|1361.6|1362.7|1361.5|1363|1361.8|1362.7|1361.5|95
1699343400000|2023-11-07 07:50:00|1362.5|1361.3|1363|1361.8|1363|1361.8|1362.5|1361.3|58
1699343700000|2023-11-07 07:55:00|1362.8|1361.6|1364|1362.8|1364|1362.8|1362.8|1361.6|111
1699344000000|2023-11-07 08:00:00|1363.9|1362.7|1364.5|1363.3|1364.5|1363.3|1363.9|1362.7|85
1699344300000|2023-11-07 08:05:00|||||||||68
1699344600000|2023-11-07 08:10:00|1364.6|1363.4|1365.2|1364|1365.2|1364|1364.5|1363.3|58
1699344900000|2023-11-07 08:15:00|1365.1|1363.9|1365.7|1364.5|1365.7|1364.5|1365|1363.8|95
1699345200000|2023-11-07 08:20:00|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|60
1699345500000|2023-11-07 08:25:00|1366.2|1365|1365.2|1364|1366.3|1365.1|1365.2|1364|87
1699345800000|2023-11-07 08:30:00|1365|1363.8|1365.7|1364.5|1365.7|1364.5|1364.9|1363.7|64
1699346100000|2023-11-07 08:35:00|1365.4|1364.2|1365.9|1364.7|1365.9|1364.7|1365.4|1364.2|509
1699346400000|2023-11-07 08:40:00|1365.6|1364.4|1365.5|1364.3|1365.9|1364.7|1365.4|1364.2|70
1699346700000|2023-11-07 08:45:00|1365.6|1364.4|1364.9|1363.7|1365.9|1364.7|1364.9|1363.7|33
1699347000000|2023-11-07 08:50:00|1365.2|1364|1364.5|1363.3|1365.2|1364|1363.9|1362.7|145
1699347300000|2023-11-07 08:55:00|1364.6|1363.4|1364.4|1363.2|1364.9|1363.7|1364.2|1363|33
1699347600000|2023-11-07 09:00:00|1364.3|1363.1|1364.4|1363.2|1364.9|1363.7|1364.2|1363|108
1699347900000|2023-11-07 09:05:00|1364.5|1363.3|1364.4|1363.2|1364.9|1363.7|1364.4|1363.2|16
1699348200000|2023-11-07 09:10:00|1364.3|1363.1|1365.2|1364|1365.2|1364|1364.3|1363.1|53
1699348500000|2023-11-07 09:15:00|1365.4|1364.2|1364.7|1363.5|1365.4|1364.2|1364.4|1363.2|39
1699348800000|2023-11-07 09:20:00|1364.4|1363.2|1364.9|1363.7|1364.9|1363.7|1364.4|1363.2|13
1699349100000|2023-11-07 09:25:00|1364.8|1363.6|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|9
1699349400000|2023-11-07 09:30:00|1364.9|1363.7|1365.4|1364.2|1365.6|1364.4|1364.9|1363.7|26
1699349700000|2023-11-07 09:35:00|1365.2|1364|1364.7|1363.5|1365.6|1364.4|1364.7|1363.5|124
1699350000000|2023-11-07 09:40:00|1364.4|1363.2|1363.7|1362.5|1364.7|1363.5|1363.2|1362|265
1699350300000|2023-11-07 09:45:00|1363.9|1362.7|1364.2|1363|1364.2|1363|1363.7|1362.5|60
1699350600000|2023-11-07 09:50:00|1363.9|1362.7|1363.9|1362.7|1364.2|1363|1363.3|1362.1|66
1699350900000|2023-11-07 09:55:00|1364|1362.8|1363.9|1362.7|1364.2|1363|1363.9|1362.7|32
1699351200000|2023-11-07 10:00:00|1363.7|1362.5|1363.5|1362.3|1363.9|1362.7|1363.4|1362.2|23
1699351500000|2023-11-07 10:05:00|1363.4|1362.2|1363.8|1362.6|1363.8|1362.6|1363.4|1362.2|36
1699351800000|2023-11-07 10:10:00|1363.7|1362.5|1363.4|1362.2|1364|1362.8|1363.2|1362|30
1699352100000|2023-11-07 10:15:00|1363.2|1362|1363.2|1362|1363.4|1362.2|1363.2|1362|23
1699352400000|2023-11-07 10:20:00|1363|1361.8|1362.9|1361.7|1363.4|1362.2|1362.2|1361|173
1699352700000|2023-11-07 10:25:00|1363|1361.8|1364.2|1363|1364.4|1363.2|1363|1361.8|29
1699353000000|2023-11-07 10:30:00|1364.1|1362.9|1363.7|1362.5|1364.2|1363|1363.7|1362.5|45
1699353300000|2023-11-07 10:35:00|1363.6|1362.4|1362.9|1361.7|1363.8|1362.6|1362.7|1361.5|89
1699353600000|2023-11-07 10:40:00|1363.2|1362|1362.9|1361.7|1363.4|1362.2|1362.8|1361.6|73
1699353900000|2023-11-07 10:45:00|1363.2|1362|1363.7|1362.5|1363.7|1362.5|1363|1361.8|233
1699354200000|2023-11-07 10:50:00|1363.4|1362.2|1363.2|1362|1363.7|1362.5|1363.2|1362|49
1699354500000|2023-11-07 10:55:00|1363.3|1362.1|1362.8|1361.6|1363.4|1362.2|1362.7|1361.5|51
1699354800000|2023-11-07 11:00:00|1362.9|1361.7|1363.4|1362.2|1363.4|1362.2|1362.9|1361.7|46
1699355100000|2023-11-07 11:05:00|1363.6|1362.4|1362.9|1361.7|1363.6|1362.4|1362.6|1361.4|70
1699355400000|2023-11-07 11:10:00|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.6|1361.4|34
1699355700000|2023-11-07 11:15:00|1362.6|1361.4|1362.3|1361.1|1362.6|1361.4|1361.4|1360.2|215
1699356000000|2023-11-07 11:20:00|1362.4|1361.2|1362.9|1361.7|1363.3|1362.1|1361.9|1360.7|134
1699356300000|2023-11-07 11:25:00|1362.8|1361.6|1362.1|1360.9|1362.9|1361.7|1362.1|1360.9|37
1699356600000|2023-11-07 11:30:00|1362.4|1361.2|1362.4|1361.2|1362.5|1361.3|1361.9|1360.7|52
1699356900000|2023-11-07 11:35:00|1362.5|1361.3|1361.6|1360.4|1362.5|1361.3|1361.6|1360.4|69
1699357200000|2023-11-07 11:40:00|1361.7|1360.5|1361.4|1360.2|1361.9|1360.7|1360.9|1359.7|38
1699357500000|2023-11-07 11:45:00|1361.7|1360.5|1361.4|1360.2|1361.9|1360.7|1361.2|1360|74
1699357800000|2023-11-07 11:50:00|1361.3|1360.1|1362.1|1360.9|1362.2|1361|1360.9|1359.7|63
1699358100000|2023-11-07 11:55:00|1362.2|1361|1362.9|1361.7|1362.9|1361.7|1361.9|1360.7|42
1699358400000|2023-11-07 12:00:00|1362.8|1361.6|1363.4|1362.2|1363.6|1362.4|1362.2|1361|103
1699358700000|2023-11-07 12:05:00|1363.3|1362.1|1362.6|1361.4|1363.4|1362.2|1362.4|1361.2|93
1699359000000|2023-11-07 12:10:00|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.2|1361|181
1699359300000|2023-11-07 12:15:00|1362.9|1361.7|1362.9|1361.7|1363.4|1362.2|1362.7|1361.5|153
1699359600000|2023-11-07 12:20:00|1362.8|1361.6|1363.7|1362.5|1363.9|1362.7|1362.7|1361.5|179
1699359900000|2023-11-07 12:25:00|1363.9|1362.7|1363.5|1362.3|1364.2|1363|1363.5|1362.3|41
1699360200000|2023-11-07 12:30:00|1363.6|1362.4|1364.4|1363.2|1364.5|1363.3|1363.6|1362.4|141
1699360500000|2023-11-07 12:35:00|1364.3|1363.1|1364.9|1363.7|1365.2|1364|1364.3|1363.1|298
1699360800000|2023-11-07 12:40:00|1364.8|1363.6|1364.7|1363.5|1364.9|1363.7|1364.4|1363.2|143
1699361100000|2023-11-07 12:45:00|1364.6|1363.4|1364.9|1363.7|1365.2|1364|1364.6|1363.4|73
1699361400000|2023-11-07 12:50:00|1365.1|1363.9|1365.1|1363.9|1365.4|1364.2|1364.9|1363.7|45
1699361700000|2023-11-07 12:55:00|1365.2|1364|1365.1|1363.9|1365.2|1364|1364.9|1363.7|886
1699362000000|2023-11-07 13:00:00|1365.3|1364.1|1366.4|1365.2|1366.4|1365.2|1365.1|1363.9|353
1699362300000|2023-11-07 13:05:00|1366.3|1365.1|1366.3|1365.1|1366.6|1365.4|1366.1|1364.9|442
1699362600000|2023-11-07 13:10:00|1366.1|1364.9|1366.6|1365.4|1366.6|1365.4|1364.3|1363.1|282
1699362900000|2023-11-07 13:15:00|1366.4|1365.2|1367.1|1365.9|1367.1|1365.9|1366.4|1365.2|380
1699363200000|2023-11-07 13:20:00|1367.4|1366.2|1367.5|1366.3|1367.6|1366.4|1367.1|1365.9|629
1699363500000|2023-11-07 13:25:00|1367.4|1366.2|1368.2|1367|1368.4|1367.2|1367.3|1366.1|762
1699363800000|2023-11-07 13:30:00|1368.3|1367.1|1368.7|1367.5|1369.1|1367.9|1368.3|1367.1|941
1699364100000|2023-11-07 13:35:00|1368.4|1367.2|1368.7|1367.5|1369.1|1367.9|1368.4|1367.2|380
1699364400000|2023-11-07 13:40:00|1368.9|1367.7|1369.1|1367.9|1369.4|1368.2|1368.7|1367.5|481
1699367400000|2023-11-07 14:30:00|1369.7|1368.5|1373.5|1372.3|1374.6|1373.4|1369.7|1368.5|5841
1699367700000|2023-11-07 14:35:00|1373.3|1372.1|1374.9|1373.7|1375.1|1373.9|1372.5|1371.3|2157
1699368000000|2023-11-07 14:40:00|1374.6|1373.4|1376.1|1374.9|1376.7|1375.5|1374.1|1372.9|2111
1699368300000|2023-11-07 14:45:00|1376.3|1375.1|1378.5|1377.3|1378.5|1377.3|1375.9|1374.7|2546
1699368600000|2023-11-07 14:50:00|1378.3|1377.1|1378.8|1377.6|1379|1377.8|1377.6|1376.4|1938
1699368900000|2023-11-07 14:55:00|1379|1377.8|1379.8|1378.6|1380|1378.8|1377.6|1376.4|2610
1699369200000|2023-11-07 15:00:00|1379.5|1378.3|1379.3|1378.1|1380.3|1379.1|1378.1|1376.9|2007
1699369500000|2023-11-07 15:05:00|1379.2|1378|1379.6|1378.4|1380.3|1379.1|1378.8|1377.6|1677
1699369800000|2023-11-07 15:10:00|1379.5|1378.3|1380|1378.8|1380.5|1379.3|1379|1377.8|1484
1699370100000|2023-11-07 15:15:00|1379.8|1378.6|1380.7|1379.5|1381|1379.8|1379.5|1378.3|1700
1699370400000|2023-11-07 15:20:00|1380.5|1379.3|1378.5|1377.3|1380.5|1379.3|1378.5|1377.3|1334
1699370700000|2023-11-07 15:25:00|1378.3|1377.1|1380.5|1379.3|1381.2|1380|1378.2|1377|1230
1699371000000|2023-11-07 15:30:00|1380.7|1379.5|1381.5|1380.3|1382.3|1381.1|1379.8|1378.6|2124
1699371300000|2023-11-07 15:35:00|1381.7|1380.5|1381.9|1380.7|1382.5|1381.3|1380.9|1379.7|1520
1699371600000|2023-11-07 15:40:00|1382.2|1381|1381.4|1380.2|1382.2|1381|1381.2|1380|1267
1699371900000|2023-11-07 15:45:00|1381.5|1380.3|1381.4|1380.2|1382.2|1381|1380.9|1379.7|1096
1699372200000|2023-11-07 15:50:00|1381.6|1380.4|1379.2|1378|1381.9|1380.7|1379.2|1378|2137
1699372500000|2023-11-07 15:55:00|1379.3|1378.1|1377.8|1376.6|1379.5|1378.3|1377.1|1375.9|1626
1699372800000|2023-11-07 16:00:00|1378|1376.8|1377.7|1376.5|1380.2|1379|1377.5|1376.3|1378
1699373100000|2023-11-07 16:05:00|1377.8|1376.6|1375.3|1374.1|1377.8|1376.6|1374.6|1373.4|1662
1699373400000|2023-11-07 16:10:00|1375.6|1374.4|1375.9|1374.7|1376.1|1374.9|1375.1|1373.9|1748
1699373700000|2023-11-07 16:15:00|1376.1|1374.9|1375.4|1374.2|1376.6|1375.4|1375.3|1374.1|989
1699374000000|2023-11-07 16:20:00|1375.5|1374.3|1371.1|1369.9|1375.8|1374.6|1370.6|1369.4|1341
1699374300000|2023-11-07 16:25:00|1371.4|1370.2|1371.4|1370.2|1372.6|1371.4|1370.8|1369.6|1034
1699374600000|2023-11-07 16:30:00|1371.3|1370.1|1371.8|1370.6|1372.6|1371.4|1370.8|1369.6|737
1699374900000|2023-11-07 16:35:00|1371.7|1370.5|1372.5|1371.3|1373.5|1372.3|1371.3|1370.1|1323
1699375200000|2023-11-07 16:40:00|1372.8|1371.6|1372.8|1371.6|1373.3|1372.1|1371.8|1370.6|851
1699375500000|2023-11-07 16:45:00|1372.6|1371.4|1371.5|1370.3|1373.3|1372.1|1371|1369.8|626
1699375800000|2023-11-07 16:50:00|1371.3|1370.1|1369.8|1368.6|1371.3|1370.1|1369|1367.8|1133
1699376100000|2023-11-07 16:55:00|1369.9|1368.7|1370.5|1369.3|1371|1369.8|1369.5|1368.3|546
1699376400000|2023-11-07 17:00:00|1370.3|1369.1|1371.7|1370.5|1372.2|1371|1370.3|1369.1|607
1699376700000|2023-11-07 17:05:00|1371.5|1370.3|1371.5|1370.3|1371.8|1370.6|1370.8|1369.6|618
1699377000000|2023-11-07 17:10:00|1371.8|1370.6|1372.8|1371.6|1373|1371.8|1371.5|1370.3|856
1699377300000|2023-11-07 17:15:00|1372.5|1371.3|1369.9|1368.7|1372.9|1371.7|1369.9|1368.7|881
1699377600000|2023-11-07 17:20:00|1369.8|1368.6|1368.9|1367.7|1369.9|1368.7|1368.6|1367.4|965
1699377900000|2023-11-07 17:25:00|1369.1|1367.9|1369.1|1367.9|1370.6|1369.4|1368.9|1367.7|663
1699378200000|2023-11-07 17:30:00|1369.2|1368|1368.6|1367.4|1369.4|1368.2|1368.1|1366.9|759
1699378500000|2023-11-07 17:35:00|1368.5|1367.3|1367.2|1366|1368.6|1367.4|1366.9|1365.7|578
1699378800000|2023-11-07 17:40:00|1367.1|1365.9|1364.5|1363.3|1367.2|1366|1364.5|1363.3|910
1699379100000|2023-11-07 17:45:00|1364.2|1363|1362.3|1361.1|1364.5|1363.3|1362.1|1360.9|1820
1699379400000|2023-11-07 17:50:00|1362.5|1361.3|1361|1359.8|1363.3|1362.1|1360.6|1359.4|1509
1699379700000|2023-11-07 17:55:00|1361.1|1359.9|1361.7|1360.5|1361.7|1360.5|1360.1|1358.9|1218
1699380000000|2023-11-07 18:00:00|1361.5|1360.3|1361.2|1360|1361.7|1360.5|1359.7|1358.5|1264
1699380300000|2023-11-07 18:05:00|1361.5|1360.3|1362.5|1361.3|1363|1361.8|1361.5|1360.3|938
1699380600000|2023-11-07 18:10:00|1362.4|1361.2|1364|1362.8|1364|1362.8|1362|1360.8|970
1699380900000|2023-11-07 18:15:00|1363.7|1362.5|1364.5|1363.3|1365|1363.8|1363.2|1362|914
1699381200000|2023-11-07 18:20:00|1364.4|1363.2|1363|1361.8|1364.5|1363.3|1362.7|1361.5|730
1699381500000|2023-11-07 18:25:00|1362.8|1361.6|1363.3|1362.1|1363.7|1362.5|1362.3|1361.1|446
1699381800000|2023-11-07 18:30:00|1363.5|1362.3|1364|1362.8|1364.7|1363.5|1363|1361.8|587
1699382100000|2023-11-07 18:35:00|1363.8|1362.6|1364.5|1363.3|1364.6|1363.4|1362.6|1361.4|560
1699382400000|2023-11-07 18:40:00|1364.3|1363.1|1363.5|1362.3|1364.5|1363.3|1363.5|1362.3|291
1699382700000|2023-11-07 18:45:00|1363.7|1362.5|1364.3|1363.1|1364.7|1363.5|1363.3|1362.1|515
1699383000000|2023-11-07 18:50:00|1364.5|1363.3|1364.1|1362.9|1364.9|1363.7|1363.8|1362.6|786
1699383300000|2023-11-07 18:55:00|1364.2|1363|1364|1362.8|1364.5|1363.3|1362.8|1361.6|1147
1699383600000|2023-11-07 19:00:00|1364.2|1363|1365|1363.8|1365.5|1364.3|1363.5|1362.3|1583
1699383900000|2023-11-07 19:05:00|1364.9|1363.7|1364.2|1363|1365.1|1363.9|1363.2|1362|1425
1699384200000|2023-11-07 19:10:00|1364|1362.8|1365.2|1364|1365.2|1364|1363.7|1362.5|2001
1699384500000|2023-11-07 19:15:00|1365.1|1363.9|1366|1364.8|1366.6|1365.4|1364.9|1363.7|1258
1699405200000|2023-11-08 01:00:00|1364.2|1363|1366.2|1365|1366.8|1365.6|1363.9|1362.7|899
1699405500000|2023-11-08 01:05:00|1366.3|1365.1|1369.1|1367.9|1369.3|1368.1|1366.1|1364.9|887
1699405800000|2023-11-08 01:10:00|1368.8|1367.6|1371.3|1370.1|1371.6|1370.4|1368.7|1367.5|819
1699406100000|2023-11-08 01:15:00|1371.1|1369.9|1371.8|1370.6|1372.3|1371.1|1370.8|1369.6|376
1699406400000|2023-11-08 01:20:00|1371.7|1370.5|1371.3|1370.1|1372.3|1371.1|1371|1369.8|345
1699406700000|2023-11-08 01:25:00|1371.5|1370.3|1372|1370.8|1372.3|1371.1|1371.3|1370.1|377
1699407000000|2023-11-08 01:30:00|1372.3|1371.1|1372.7|1371.5|1372.9|1371.7|1371.5|1370.3|684
1699407300000|2023-11-08 01:35:00|1372.6|1371.4|1373.7|1372.5|1373.7|1372.5|1372|1370.8|236
1699407600000|2023-11-08 01:40:00|1373.6|1372.4|1374.2|1373|1374.5|1373.3|1373.5|1372.3|296
1699407900000|2023-11-08 01:45:00|1374.5|1373.3|1374.5|1373.3|1374.7|1373.5|1374.2|1373|369
1699408200000|2023-11-08 01:50:00|1374.7|1373.5|1376|1374.8|1376.2|1375|1374.5|1373.3|296
1699408500000|2023-11-08 01:55:00|1376.2|1375|1376.7|1375.5|1377.3|1376.1|1376.1|1374.9|278
1699408800000|2023-11-08 02:00:00|1376.5|1375.3|1375.2|1374|1376.7|1375.5|1374.7|1373.5|409
1699409100000|2023-11-08 02:05:00|1375.3|1374.1|1376.1|1374.9|1376.5|1375.3|1375.3|1374.1|183
1699409400000|2023-11-08 02:10:00|1376.2|1375|1377|1375.8|1377.2|1376|1376.1|1374.9|83
1699409700000|2023-11-08 02:15:00|1376.7|1375.5|1377|1375.8|1377.5|1376.3|1376.7|1375.5|110
1699410000000|2023-11-08 02:20:00|1377.1|1375.9|1377|1375.8|1377.2|1376|1376.7|1375.5|129
1699410300000|2023-11-08 02:25:00|1376.9|1375.7|1376.6|1375.4|1377|1375.8|1376.5|1375.3|34
1699410600000|2023-11-08 02:30:00|1376.7|1375.5|1377.2|1376|1377.5|1376.3|1376.6|1375.4|256
1699410900000|2023-11-08 02:35:00|1377.1|1375.9|1376|1374.8|1377.6|1376.4|1376|1374.8|151
1699411200000|2023-11-08 02:40:00|1375.8|1374.6|1375.8|1374.6|1376|1374.8|1374.8|1373.6|376
1699411500000|2023-11-08 02:45:00|1375.7|1374.5|1375.9|1374.7|1376.9|1375.7|1375|1373.8|163
1699411800000|2023-11-08 02:50:00|1375.8|1374.6|1377|1375.8|1377|1375.8|1375.3|1374.1|360
1699412100000|2023-11-08 02:55:00|1377.1|1375.9|1377|1375.8|1377.3|1376.1|1376.9|1375.7|49
1699412400000|2023-11-08 03:00:00|1376.9|1375.7|1376.8|1375.6|1377|1375.8|1376.6|1375.4|47
1699412700000|2023-11-08 03:05:00|1376.7|1375.5|1377.5|1376.3|1377.5|1376.3|1376.3|1375.1|202
1699413000000|2023-11-08 03:10:00|1377.6|1376.4|1377.2|1376|1377.8|1376.6|1377|1375.8|202
1699413300000|2023-11-08 03:15:00|1377.3|1376.1|1377|1375.8|1377.4|1376.2|1377|1375.8|43
1699413600000|2023-11-08 03:20:00|1377.3|1376.1|1377|1375.8|1377.6|1376.4|1377|1375.8|69
1699413900000|2023-11-08 03:25:00|1376.6|1375.4|1376.2|1375|1376.8|1375.6|1375.8|1374.6|642
1699414200000|2023-11-08 03:30:00|1376.1|1374.9|1376.4|1375.2|1376.5|1375.3|1376.1|1374.9|13
1699414500000|2023-11-08 03:35:00|1376.3|1375.1|1376.5|1375.3|1376.6|1375.4|1376.2|1375|38
1699414800000|2023-11-08 03:40:00|1376.2|1375|1376|1374.8|1376.4|1375.2|1376|1374.8|32
1699415100000|2023-11-08 03:45:00|1375.8|1374.6|1375.7|1374.5|1376|1374.8|1375.6|1374.4|45
1699415400000|2023-11-08 03:50:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.7|1374.5|20
1699415700000|2023-11-08 03:55:00|1375.7|1374.5|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|35
1699416000000|2023-11-08 04:00:00|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.5|1374.3|13
1699416300000|2023-11-08 04:05:00|1375.7|1374.5|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|101
1699416600000|2023-11-08 04:10:00|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|20
1699416900000|2023-11-08 04:15:00|1375.9|1374.7|1376.3|1375.1|1376.3|1375.1|1375.9|1374.7|19
1699417200000|2023-11-08 04:20:00|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|8
1699417500000|2023-11-08 04:25:00|1376.2|1375|1376.2|1375|1376.3|1375.1|1376|1374.8|16
1699417800000|2023-11-08 04:30:00|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|9
1699418100000|2023-11-08 04:35:00|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|12
1699418400000|2023-11-08 04:40:00|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.2|1375|5
1699418700000|2023-11-08 04:45:00|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|3
1699419000000|2023-11-08 04:50:00|1376.4|1375.2|1376.5|1375.3|1376.7|1375.5|1376.4|1375.2|199
1699419300000|2023-11-08 04:55:00|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|0
1699419600000|2023-11-08 05:00:00|1376.7|1375.5|1376.2|1375|1376.7|1375.5|1376.2|1375|26
1699419900000|2023-11-08 05:05:00|1376.5|1375.3|1376.2|1375|1376.5|1375.3|1376.2|1375|36
1699420200000|2023-11-08 05:10:00|1376.3|1375.1|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|5
1699420500000|2023-11-08 05:15:00|1376.4|1375.2|1376.7|1375.5|1376.7|1375.5|1376.3|1375.1|33
1699420800000|2023-11-08 05:20:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|18
1699421100000|2023-11-08 05:25:00|1376.3|1375.1|1376.2|1375|1376.5|1375.3|1376.2|1375|14
1699421400000|2023-11-08 05:30:00|1376|1374.8|1376.4|1375.2|1376.6|1375.4|1375.7|1374.5|363
1699421700000|2023-11-08 05:35:00|1376.6|1375.4|1377.2|1376|1377.8|1376.6|1376.4|1375.2|542
1699422000000|2023-11-08 05:40:00|1377.1|1375.9|1375.9|1374.7|1377.7|1376.5|1375.6|1374.4|417
1699422300000|2023-11-08 05:45:00|1376|1374.8|1375.7|1374.5|1376.4|1375.2|1375.4|1374.2|98
1699422600000|2023-11-08 05:50:00|1375.8|1374.6|1375.4|1374.2|1376.2|1375|1375.4|1374.2|23
1699422900000|2023-11-08 05:55:00|1375.5|1374.3|1375.2|1374|1375.6|1374.4|1375|1373.8|67
1699423200000|2023-11-08 06:00:00|1375|1373.8|1374.9|1373.7|1375.1|1373.9|1374.7|1373.5|57
1699423500000|2023-11-08 06:05:00|1375.2|1374|1375.7|1374.5|1375.7|1374.5|1375|1373.8|40
1699423800000|2023-11-08 06:10:00|1375.6|1374.4|1376.9|1375.7|1376.9|1375.7|1375.5|1374.3|62
1699424100000|2023-11-08 06:15:00|1377.1|1375.9|1377.7|1376.5|1377.9|1376.7|1376.9|1375.7|62
1699424400000|2023-11-08 06:20:00|1377.6|1376.4|1377.7|1376.5|1378.1|1376.9|1377.4|1376.2|58
1699424700000|2023-11-08 06:25:00|1377.6|1376.4|1377.4|1376.2|1377.8|1376.6|1377.4|1376.2|49
1699425000000|2023-11-08 06:30:00|1377.5|1376.3|1376.7|1375.5|1377.7|1376.5|1376.7|1375.5|28
1699425300000|2023-11-08 06:35:00|1376.9|1375.7|1376.4|1375.2|1377.2|1376|1376.4|1375.2|24
1699425600000|2023-11-08 06:40:00|1376.6|1375.4|1377.1|1375.9|1377.3|1376.1|1376.6|1375.4|25
1699425900000|2023-11-08 06:45:00|1377|1375.8|1377.1|1375.9|1377.2|1376|1376.7|1375.5|33
1699426200000|2023-11-08 06:50:00|1377|1375.8|1376.4|1375.2|1377.2|1376|1376.2|1375|171
1699426500000|2023-11-08 06:55:00|1376.3|1375.1|1376.7|1375.5|1376.8|1375.6|1376.1|1374.9|92
1699426800000|2023-11-08 07:00:00|1376.6|1375.4|1377.1|1375.9|1377.1|1375.9|1376.4|1375.2|41
1699427100000|2023-11-08 07:05:00|1377|1375.8|1376.6|1375.4|1377|1375.8|1376.5|1375.3|25
1699427400000|2023-11-08 07:10:00|1376.5|1375.3|1376.4|1375.2|1376.9|1375.7|1376.4|1375.2|10
1699427700000|2023-11-08 07:15:00|1376.5|1375.3|1376.8|1375.6|1376.9|1375.7|1376.4|1375.2|55
1699428000000|2023-11-08 07:20:00|1376.7|1375.5|1376.4|1375.2|1376.7|1375.5|1376.1|1374.9|68
1699428300000|2023-11-08 07:25:00|1376.3|1375.1|1376.1|1374.9|1376.4|1375.2|1376.1|1374.9|6
1699428600000|2023-11-08 07:30:00|1376.5|1375.3|1377.1|1375.9|1377.1|1375.9|1376.4|1375.2|46
1699428900000|2023-11-08 07:35:00|1377.2|1376|1376.1|1374.9|1377.2|1376|1375.7|1374.5|26
1699429200000|2023-11-08 07:40:00|1376|1374.8|1376.4|1375.2|1376.5|1375.3|1375.9|1374.7|30
1699429500000|2023-11-08 07:45:00|1376.5|1375.3|1376.9|1375.7|1377.3|1376.1|1376.4|1375.2|35
1699429800000|2023-11-08 07:50:00|1376.8|1375.6|1377.5|1376.3|1377.6|1376.4|1376.8|1375.6|69
1699430100000|2023-11-08 07:55:00|1377.4|1376.2|1376.7|1375.5|1377.4|1376.2|1376.7|1375.5|22
1699430400000|2023-11-08 08:00:00|1376.5|1375.3|1375|1373.8|1376.6|1375.4|1374.7|1373.5|116
1699430700000|2023-11-08 08:05:00|1375.1|1373.9|1375|1373.8|1375.7|1374.5|1374.6|1373.4|80
1699431000000|2023-11-08 08:10:00|1374.9|1373.7|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|38
1699431300000|2023-11-08 08:15:00|1375|1373.8|1375.6|1374.4|1375.6|1374.4|1375|1373.8|60
1699431600000|2023-11-08 08:20:00|1375.4|1374.2|1376.1|1374.9|1376.4|1375.2|1375.1|1373.9|114
1699431900000|2023-11-08 08:25:00|1376|1374.8|1375.9|1374.7|1376.2|1375|1375.4|1374.2|51
1699432200000|2023-11-08 08:30:00|1376.1|1374.9|1376.1|1374.9|1376.4|1375.2|1375.9|1374.7|36
1699432500000|2023-11-08 08:35:00|1375.9|1374.7|1376.9|1375.7|1377.1|1375.9|1375.9|1374.7|42
1699432800000|2023-11-08 08:40:00|1376.6|1375.4|1376.3|1375.1|1377.3|1376.1|1376.2|1375|51
1699433100000|2023-11-08 08:45:00|1376.4|1375.2|1376.9|1375.7|1376.9|1375.7|1376.2|1375|30
1699433400000|2023-11-08 08:50:00|1377|1375.8|1376.9|1375.7|1377.4|1376.2|1376.9|1375.7|18
1699433700000|2023-11-08 08:55:00|1376.7|1375.5|1376.7|1375.5|1376.9|1375.7|1376.4|1375.2|44
1699434000000|2023-11-08 09:00:00|1376.6|1375.4|1377.4|1376.2|1377.4|1376.2|1376.3|1375.1|40
1699434300000|2023-11-08 09:05:00|1377.2|1376|1377.9|1376.7|1377.9|1376.7|1377.2|1376|71
1699434600000|2023-11-08 09:10:00|1377.6|1376.4|1377.2|1376|1377.7|1376.5|1377|1375.8|36
1699434900000|2023-11-08 09:15:00|1377.4|1376.2|1377.6|1376.4|1377.9|1376.7|1377.2|1376|21
1699435200000|2023-11-08 09:20:00|1377.7|1376.5|1378|1376.8|1378.1|1376.9|1377.6|1376.4|65
1699435500000|2023-11-08 09:25:00|1377.9|1376.7|1378.6|1377.4|1378.6|1377.4|1377.8|1376.6|60
1699435800000|2023-11-08 09:30:00|1378.5|1377.3|1378.3|1377.1|1378.6|1377.4|1378|1376.8|90
1699436100000|2023-11-08 09:35:00|1378.2|1377|1378.3|1377.1|1378.6|1377.4|1378.2|1377|18
1699436400000|2023-11-08 09:40:00|1378.4|1377.2|1379.1|1377.9|1379.1|1377.9|1378.1|1376.9|114
1699436700000|2023-11-08 09:45:00|1379|1377.8|1378.6|1377.4|1379.1|1377.9|1378.6|1377.4|55
1699437000000|2023-11-08 09:50:00|1378.5|1377.3|1377.6|1376.4|1378.6|1377.4|1377.6|1376.4|31
1699437300000|2023-11-08 09:55:00|1377.5|1376.3|1377.1|1375.9|1377.6|1376.4|1377.1|1375.9|19
1699437600000|2023-11-08 10:00:00|1377.2|1376|1376.2|1375|1377.2|1376|1376.1|1374.9|52
1699437900000|2023-11-08 10:05:00|1376.1|1374.9|1376.1|1374.9|1376.3|1375.1|1375.4|1374.2|81
1699438200000|2023-11-08 10:10:00|1376|1374.8|1376|1374.8|1376.3|1375.1|1375.9|1374.7|40
1699438500000|2023-11-08 10:15:00|1375.9|1374.7|1377.6|1376.4|1377.8|1376.6|1375.8|1374.6|151
1699438800000|2023-11-08 10:20:00|1377.3|1376.1|1377.3|1376.1|1377.8|1376.6|1376.4|1375.2|462
1699439100000|2023-11-08 10:25:00|1377.1|1375.9|1377.8|1376.6|1377.9|1376.7|1377.1|1375.9|108
1699439400000|2023-11-08 10:30:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.5|1376.3|35
1699439700000|2023-11-08 10:35:00|1377.8|1376.6|1377.9|1376.7|1378|1376.8|1377.6|1376.4|25
1699440000000|2023-11-08 10:40:00|1378|1376.8|1378.7|1377.5|1378.7|1377.5|1378|1376.8|359
1699440300000|2023-11-08 10:45:00|1378.6|1377.4|1378.5|1377.3|1378.7|1377.5|1378.2|1377|134
1699440600000|2023-11-08 10:50:00|1378.4|1377.2|1378.7|1377.5|1379|1377.8|1378.3|1377.1|75
1699440900000|2023-11-08 10:55:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|42
1699441200000|2023-11-08 11:00:00|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|49
1699441500000|2023-11-08 11:05:00|1378.9|1377.7|1379|1377.8|1379|1377.8|1378.7|1377.5|99
1699441800000|2023-11-08 11:10:00|1378.9|1377.7|1379.4|1378.2|1379.5|1378.3|1378.9|1377.7|129
1699442100000|2023-11-08 11:15:00|1379.5|1378.3|1380.4|1379.2|1380.4|1379.2|1379.5|1378.3|230
1699442400000|2023-11-08 11:20:00|1380.3|1379.1|1379.5|1378.3|1380.4|1379.2|1379.2|1378|184
1699442700000|2023-11-08 11:25:00|1379.2|1378|1379.7|1378.5|1379.9|1378.7|1379.1|1377.9|103
1699443000000|2023-11-08 11:30:00|1379.8|1378.6|1381.1|1379.9|1381.4|1380.2|1379.8|1378.6|835
1699443300000|2023-11-08 11:35:00|1381|1379.8|1380.9|1379.7|1381.1|1379.9|1380.6|1379.4|248
1699443600000|2023-11-08 11:40:00|1381.1|1379.9|1381.1|1379.9|1381.3|1380.1|1380.6|1379.4|247
1699443900000|2023-11-08 11:45:00|1380.8|1379.6|1380.6|1379.4|1381.4|1380.2|1380.6|1379.4|170
1699444200000|2023-11-08 11:50:00|1380.7|1379.5|1380.6|1379.4|1381|1379.8|1380.3|1379.1|130
1699444500000|2023-11-08 11:55:00|1380.7|1379.5|1381.4|1380.2|1381.4|1380.2|1380.5|1379.3|98
1699444800000|2023-11-08 12:00:00|1381.3|1380.1|1382.1|1380.9|1382.1|1380.9|1381.3|1380.1|437
1699445100000|2023-11-08 12:05:00|1382.9|1381.7|1383.1|1381.9|1384.6|1383.4|1382.9|1381.7|1192
1699445400000|2023-11-08 12:10:00|1383|1381.8|1382.7|1381.5|1383.7|1382.5|1382.5|1381.3|263
1699445700000|2023-11-08 12:15:00|1382.5|1381.3|1382.7|1381.5|1383|1381.8|1381.5|1380.3|190
1699446000000|2023-11-08 12:20:00|1383|1381.8|1382.2|1381|1383.2|1382|1382.2|1381|290
1699446300000|2023-11-08 12:25:00|1382.1|1380.9|1382.2|1381|1382.2|1381|1381.7|1380.5|103
1699446600000|2023-11-08 12:30:00|1381.9|1380.7|1382.9|1381.7|1383.4|1382.2|1381.7|1380.5|350
1699446900000|2023-11-08 12:35:00|1383.2|1382|1383.9|1382.7|1384.1|1382.9|1382.8|1381.6|209
1699447200000|2023-11-08 12:40:00|1383.8|1382.6|1383.3|1382.1|1383.9|1382.7|1383.2|1382|113
1699447500000|2023-11-08 12:45:00|1383|1381.8|1381.6|1380.4|1383.4|1382.2|1381.6|1380.4|199
1699447800000|2023-11-08 12:50:00|1381.5|1380.3|1382.9|1381.7|1383.1|1381.9|1381.5|1380.3|351
1699448100000|2023-11-08 12:55:00|1383.1|1381.9|1383.4|1382.2|1383.4|1382.2|1382.7|1381.5|246
1699448400000|2023-11-08 13:00:00|1383.1|1381.9|1383.4|1382.2|1383.9|1382.7|1382.6|1381.4|413
1699448700000|2023-11-08 13:05:00|1383.2|1382|1383.6|1382.4|1384.3|1383.1|1383|1381.8|335
1699449000000|2023-11-08 13:10:00|1383.7|1382.5|1382.9|1381.7|1383.8|1382.6|1382.8|1381.6|110
1699449300000|2023-11-08 13:15:00|1383|1381.8|1380.2|1379|1383|1381.8|1380|1378.8|634
1699449600000|2023-11-08 13:20:00|1380|1378.8|1380|1378.8|1381.4|1380.2|1379.9|1378.7|492
1699449900000|2023-11-08 13:25:00|1380.2|1379|1381.2|1380|1381.9|1380.7|1380.2|1379|436
1699450200000|2023-11-08 13:30:00|1381|1379.8|1381.4|1380.2|1381.7|1380.5|1381|1379.8|108
1699450500000|2023-11-08 13:35:00|1381.5|1380.3|1381.4|1380.2|1381.8|1380.6|1381.2|1380|320
1699450800000|2023-11-08 13:40:00|1381.3|1380.1|1381|1379.8|1381.4|1380.2|1380.2|1379|499
1699453800000|2023-11-08 14:30:00|1383.7|1382.5|1385.2|1384|1386.8|1385.6|1382.7|1381.5|5119
1699454100000|2023-11-08 14:35:00|1385.4|1384.2|1384.9|1383.7|1386.4|1385.2|1383.9|1382.7|2091
1699454400000|2023-11-08 14:40:00|1385|1383.8|1382.7|1381.5|1385.2|1384|1382.7|1381.5|1730
1699454700000|2023-11-08 14:45:00|1382.8|1381.6|1382.7|1381.5|1383.2|1382|1380.1|1378.9|2045
1699455000000|2023-11-08 14:50:00|1382.5|1381.3|1382.7|1381.5|1383.7|1382.5|1382.2|1381|1542
1699455300000|2023-11-08 14:55:00|1382.9|1381.7|1382.9|1381.7|1383.4|1382.2|1381.7|1380.5|1604
1699455600000|2023-11-08 15:00:00|1382.7|1381.5|1380.9|1379.7|1382.7|1381.5|1380.4|1379.2|1640
1699455900000|2023-11-08 15:05:00|1380.7|1379.5|1380.2|1379|1382.1|1380.9|1380.1|1378.9|1506
1699456200000|2023-11-08 15:10:00|1380.1|1378.9|1381.8|1380.6|1381.9|1380.7|1380.1|1378.9|1139
1699456500000|2023-11-08 15:15:00|1381.9|1380.7|1382.2|1381|1382.4|1381.2|1381.5|1380.3|802
1699456800000|2023-11-08 15:20:00|1382.4|1381.2|1382.4|1381.2|1382.9|1381.7|1380.9|1379.7|1557
1699457100000|2023-11-08 15:25:00|1382.6|1381.4|1383.1|1381.9|1383.2|1382|1381.6|1380.4|634
1699457400000|2023-11-08 15:30:00|1383.2|1382|1382.9|1381.7|1383.9|1382.7|1382.9|1381.7|1217
1699457700000|2023-11-08 15:35:00|1382.8|1381.6|1383.9|1382.7|1383.9|1382.7|1382.6|1381.4|983
1699458000000|2023-11-08 15:40:00|1384.1|1382.9|1382.6|1381.4|1384.4|1383.2|1382.4|1381.2|768
1699458300000|2023-11-08 15:45:00|1382.4|1381.2|1381.4|1380.2|1382.9|1381.7|1380.9|1379.7|1309
1699458600000|2023-11-08 15:50:00|1381.3|1380.1|1380.8|1379.6|1381.4|1380.2|1378.4|1377.2|2303
1699458900000|2023-11-08 15:55:00|1380.9|1379.7|1380.3|1379.1|1381|1379.8|1379.8|1378.6|738
1699459200000|2023-11-08 16:00:00|1380.5|1379.3|1382.3|1381.1|1382.5|1381.3|1380.3|1379.1|826
1699459500000|2023-11-08 16:05:00|1382.5|1381.3|1380.5|1379.3|1382.8|1381.6|1380.5|1379.3|675
1699459800000|2023-11-08 16:10:00|1380.3|1379.1|1382|1380.8|1382.5|1381.3|1380|1378.8|787
1699460100000|2023-11-08 16:15:00|1382.2|1381|1380.8|1379.6|1382.7|1381.5|1380.8|1379.6|546
1699460400000|2023-11-08 16:20:00|1380.9|1379.7|1382.7|1381.5|1382.8|1381.6|1380.8|1379.6|546
1699460700000|2023-11-08 16:25:00|1382.5|1381.3|1382.8|1381.6|1383.5|1382.3|1382.2|1381|908
1699461000000|2023-11-08 16:30:00|1382.5|1381.3|1383|1381.8|1383.3|1382.1|1382.5|1381.3|636
1699461300000|2023-11-08 16:35:00|1383.2|1382|1383.2|1382|1383.8|1382.6|1383|1381.8|777
1699461600000|2023-11-08 16:40:00|1383.4|1382.2|1382.7|1381.5|1383.5|1382.3|1382.7|1381.5|480
1699461900000|2023-11-08 16:45:00|1382.4|1381.2|1383.2|1382|1383.2|1382|1381.7|1380.5|866
1699462200000|2023-11-08 16:50:00|1383.1|1381.9|1383.7|1382.5|1384|1382.8|1382.6|1381.4|1060
1699462500000|2023-11-08 16:55:00|1383.9|1382.7|1381.7|1380.5|1384.3|1383.1|1381.7|1380.5|711
1699462800000|2023-11-08 17:00:00|1381.4|1380.2|1380.7|1379.5|1381.7|1380.5|1380.2|1379|712
1699463100000|2023-11-08 17:05:00|1380.5|1379.3|1377.4|1376.2|1380.9|1379.7|1377.2|1376|1519
1699463400000|2023-11-08 17:10:00|1377.5|1376.3|1375.6|1374.4|1377.5|1376.3|1375.4|1374.2|1208
1699463700000|2023-11-08 17:15:00|1375.7|1374.5|1375.1|1373.9|1376.7|1375.5|1375.1|1373.9|762
1699464000000|2023-11-08 17:20:00|1374.9|1373.7|1375.3|1374.1|1375.8|1374.6|1374.6|1373.4|618
1699464300000|2023-11-08 17:25:00|1375.1|1373.9|1374.1|1372.9|1375.3|1374.1|1373.8|1372.6|575
1699464600000|2023-11-08 17:30:00|1374|1372.8|1374.1|1372.9|1374.6|1373.4|1372.8|1371.6|1077
1699464900000|2023-11-08 17:35:00|1374.2|1373|1370.9|1369.7|1374.3|1373.1|1370.9|1369.7|1106
1699465200000|2023-11-08 17:40:00|1370.7|1369.5|1369.4|1368.2|1371.6|1370.4|1369.4|1368.2|687
1699465500000|2023-11-08 17:45:00|1369.6|1368.4|1369.4|1368.2|1371.4|1370.2|1369.2|1368|933
1699465800000|2023-11-08 17:50:00|1369.3|1368.1|1369|1367.8|1370|1368.8|1368.2|1367|822
1699466100000|2023-11-08 17:55:00|1368.8|1367.6|1369.7|1368.5|1370.2|1369|1368.7|1367.5|692
1699466400000|2023-11-08 18:00:00|1369.8|1368.6|1367.8|1366.6|1370.5|1369.3|1367.3|1366.1|1537
1699466700000|2023-11-08 18:05:00|1368|1366.8|1368.2|1367|1369.2|1368|1367.5|1366.3|641
1699467000000|2023-11-08 18:10:00|1368|1366.8|1368.4|1367.2|1369.3|1368.1|1367|1365.8|682
1699467300000|2023-11-08 18:15:00|1368.5|1367.3|1366.3|1365.1|1369|1367.8|1366.3|1365.1|817
1699467600000|2023-11-08 18:20:00|1366.5|1365.3|1367.1|1365.9|1367.9|1366.7|1366.3|1365.1|870
1699467900000|2023-11-08 18:25:00|1367|1365.8|1366.5|1365.3|1368|1366.8|1366.5|1365.3|510
1699468200000|2023-11-08 18:30:00|1366.8|1365.6|1367.3|1366.1|1367.6|1366.4|1366.3|1365.1|654
1699468500000|2023-11-08 18:35:00|1367.5|1366.3|1368.4|1367.2|1369.6|1368.4|1367.1|1365.9|1173
1699468800000|2023-11-08 18:40:00|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1367.8|1366.6|370
1699469100000|2023-11-08 18:45:00|1368.4|1367.2|1367.3|1366.1|1368.5|1367.3|1366.5|1365.3|478
1699469400000|2023-11-08 18:50:00|1367.4|1366.2|1367.1|1365.9|1367.6|1366.4|1366.3|1365.1|525
1699469700000|2023-11-08 18:55:00|1366.9|1365.7|1367.4|1366.2|1367.6|1366.4|1366.6|1365.4|1158
1699470000000|2023-11-08 19:00:00|1367.2|1366|1366.9|1365.7|1367.4|1366.2|1366.7|1365.5|658
1699470300000|2023-11-08 19:05:00|1367.1|1365.9|1368.2|1367|1369.6|1368.4|1366.9|1365.7|978
1699470600000|2023-11-08 19:10:00|1367.9|1366.7|1368.8|1367.6|1368.9|1367.7|1367.2|1366|2170
1699470900000|2023-11-08 19:15:00|1368.7|1367.5|1369.4|1368.2|1369.9|1368.7|1368.3|1367.1|1625
1699491600000|2023-11-09 01:00:00|1369.9|1368.7|1367.5|1366.3|1370.3|1369.1|1367.1|1365.9|647
1699491900000|2023-11-09 01:05:00|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1365.8|1364.6|556
1699492200000|2023-11-09 01:10:00|1367.8|1366.6|1370.1|1368.9|1370.5|1369.3|1367.8|1366.6|587
1699492500000|2023-11-09 01:15:00|1370|1368.8|1370|1368.8|1370|1368.8|1369|1367.8|175
1699492800000|2023-11-09 01:20:00|1369.8|1368.6|1370.8|1369.6|1370.8|1369.6|1369.8|1368.6|106
1699493100000|2023-11-09 01:25:00|1370.7|1369.5|1370.5|1369.3|1370.8|1369.6|1370|1368.8|60
1699493400000|2023-11-09 01:30:00|1370.8|1369.6|1371|1369.8|1371.2|1370|1370.3|1369.1|127
1699493700000|2023-11-09 01:35:00|1371.1|1369.9|1371|1369.8|1371.2|1370|1370.7|1369.5|80
1699494000000|2023-11-09 01:40:00|1371.2|1370|1371.2|1370|1371.3|1370.1|1371|1369.8|98
1699494300000|2023-11-09 01:45:00|1371.7|1370.5|1372.5|1371.3|1372.5|1371.3|1371.5|1370.3|299
1699494600000|2023-11-09 01:50:00|1372.3|1371.1|1372|1370.8|1372.3|1371.1|1371.7|1370.5|109
1699494900000|2023-11-09 01:55:00|1372.2|1371|1371.2|1370|1372.2|1371|1371|1369.8|139
1699495200000|2023-11-09 02:00:00|1371|1369.8|1370.7|1369.5|1371.1|1369.9|1370.5|1369.3|190
1699495500000|2023-11-09 02:05:00|1370.6|1369.4|1370.5|1369.3|1371|1369.8|1370.5|1369.3|109
1699495800000|2023-11-09 02:10:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|41
1699496100000|2023-11-09 02:15:00|1370.8|1369.6|1371.2|1370|1371.2|1370|1370.7|1369.5|51
1699496400000|2023-11-09 02:20:00|1371.1|1369.9|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|81
1699496700000|2023-11-09 02:25:00|1370.7|1369.5|1371.1|1369.9|1371.1|1369.9|1370.5|1369.3|56
1699497000000|2023-11-09 02:30:00|1371|1369.8|1370.8|1369.6|1371.2|1370|1370.8|1369.6|88
1699497300000|2023-11-09 02:35:00|1370.9|1369.7|1370.8|1369.6|1371.2|1370|1370.8|1369.6|78
1699497600000|2023-11-09 02:40:00|1370.5|1369.3|1371|1369.8|1371.2|1370|1370.5|1369.3|264
1699497900000|2023-11-09 02:45:00|1371.1|1369.9|1370.7|1369.5|1371.1|1369.9|1369.8|1368.6|372
1699498200000|2023-11-09 02:50:00|1370.6|1369.4|1370.4|1369.2|1371.2|1370|1370.3|1369.1|105
1699498500000|2023-11-09 02:55:00|1370.5|1369.3|1370.5|1369.3|1370.6|1369.4|1369.9|1368.7|102
1699498800000|2023-11-09 03:00:00|1370.4|1369.2|1370.5|1369.3|1370.9|1369.7|1370|1368.8|189
1699499100000|2023-11-09 03:05:00|1370.4|1369.2|1370.7|1369.5|1371|1369.8|1370.2|1369|78
1699499400000|2023-11-09 03:10:00|1370.6|1369.4|1371.7|1370.5|1372|1370.8|1370.5|1369.3|142
1699499700000|2023-11-09 03:15:00|1371.8|1370.6|1371.7|1370.5|1372.2|1371|1371.6|1370.4|88
1699500000000|2023-11-09 03:20:00|1371.9|1370.7|1371.6|1370.4|1371.9|1370.7|1371.5|1370.3|13
1699500300000|2023-11-09 03:25:00|1371.5|1370.3|1371.2|1370|1371.9|1370.7|1371.2|1370|130
1699500600000|2023-11-09 03:30:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|18
1699500900000|2023-11-09 03:35:00|1370.7|1369.5|1370.7|1369.5|1371|1369.8|1370.7|1369.5|57
1699501200000|2023-11-09 03:40:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|50
1699501500000|2023-11-09 03:45:00|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|24
1699501800000|2023-11-09 03:50:00|||||||||9
1699502100000|2023-11-09 03:55:00|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|28
1699502400000|2023-11-09 04:00:00|||||||||1
1699502700000|2023-11-09 04:05:00|1370.2|1369|1370.4|1369.2|1370.5|1369.3|1370.2|1369|42
1699503000000|2023-11-09 04:10:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|1
1699503300000|2023-11-09 04:15:00|1370|1368.8|1370.2|1369|1370.3|1369.1|1370|1368.8|70
1699503600000|2023-11-09 04:20:00|1370|1368.8|1370|1368.8|1370.2|1369|1370|1368.8|15
1699503900000|2023-11-09 04:25:00|1369.9|1368.7|1369.8|1368.6|1370|1368.8|1369.8|1368.6|41
1699504200000|2023-11-09 04:30:00|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|32
1699504500000|2023-11-09 04:35:00|1369.8|1368.6|1369.8|1368.6|1370|1368.8|1369.8|1368.6|13
1699504800000|2023-11-09 04:40:00|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|11
1699505100000|2023-11-09 04:45:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|9
1699505400000|2023-11-09 04:50:00|1369.3|1368.1|1369|1367.8|1369.5|1368.3|1369|1367.8|159
1699505700000|2023-11-09 04:55:00|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|39
1699506000000|2023-11-09 05:00:00|||||||||7
1699506300000|2023-11-09 05:05:00|1368.9|1367.7|1370.5|1369.3|1370.6|1369.4|1368.8|1367.6|226
1699506600000|2023-11-09 05:10:00|1370.6|1369.4|1371.4|1370.2|1371.8|1370.6|1370.6|1369.4|170
1699506900000|2023-11-09 05:15:00|1371.5|1370.3|1371.3|1370.1|1371.8|1370.6|1371.3|1370.1|31
1699507200000|2023-11-09 05:20:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|24
1699507500000|2023-11-09 05:25:00|1371.3|1370.1|1371.5|1370.3|1371.7|1370.5|1371.3|1370.1|66
1699507800000|2023-11-09 05:30:00|1371.7|1370.5|1371.7|1370.5|1372.8|1371.6|1371.5|1370.3|229
1699508100000|2023-11-09 05:35:00|1371.8|1370.6|1373|1371.8|1373.3|1372.1|1371.3|1370.1|535
1699508400000|2023-11-09 05:40:00|1373.1|1371.9|1373.3|1372.1|1373.6|1372.4|1372.8|1371.6|252
1699508700000|2023-11-09 05:45:00|1373.4|1372.2|1373|1371.8|1373.5|1372.3|1372.5|1371.3|204
1699509000000|2023-11-09 05:50:00|1372.8|1371.6|1373.2|1372|1373.2|1372|1372.5|1371.3|231
1699509300000|2023-11-09 05:55:00|1373.1|1371.9|1373.3|1372.1|1373.3|1372.1|1372.5|1371.3|291
1699509600000|2023-11-09 06:00:00|1373.2|1372|1373|1371.8|1373.2|1372|1371.5|1370.3|340
1699509900000|2023-11-09 06:05:00|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.2|1371|408
1699510200000|2023-11-09 06:10:00|1373.1|1371.9|1373.1|1371.9|1373.2|1372|1373|1371.8|17
1699510500000|2023-11-09 06:15:00|1373|1371.8|1373.1|1371.9|1373.5|1372.3|1373|1371.8|153
1699510800000|2023-11-09 06:20:00|1373.5|1372.3|1373.3|1372.1|1373.5|1372.3|1372|1370.8|548
1699511100000|2023-11-09 06:25:00|1373.5|1372.3|1373.9|1372.7|1374.4|1373.2|1373.3|1372.1|640
1699511400000|2023-11-09 06:30:00|1374.1|1372.9|1374.8|1373.6|1374.9|1373.7|1373.9|1372.7|638
1699511700000|2023-11-09 06:35:00|1374.7|1373.5|1375.1|1373.9|1375.4|1374.2|1374.6|1373.4|149
1699512000000|2023-11-09 06:40:00|1375.3|1374.1|1374.2|1373|1375.3|1374.1|1374|1372.8|334
1699512300000|2023-11-09 06:45:00|1374.1|1372.9|1375.3|1374.1|1375.7|1374.5|1374|1372.8|219
1699512600000|2023-11-09 06:50:00|1375.4|1374.2|1375.8|1374.6|1376|1374.8|1375.1|1373.9|320
1699512900000|2023-11-09 06:55:00|1375.7|1374.5|1375.8|1374.6|1376|1374.8|1375.5|1374.3|114
1699513200000|2023-11-09 07:00:00|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|49
1699513500000|2023-11-09 07:05:00|1375.2|1374|1374.7|1373.5|1375.5|1374.3|1374.7|1373.5|90
1699513800000|2023-11-09 07:10:00|1374.9|1373.7|1375|1373.8|1375.2|1374|1374.8|1373.6|26
1699514100000|2023-11-09 07:15:00|1374.9|1373.7|1374.7|1373.5|1375|1373.8|1374.7|1373.5|15
1699514400000|2023-11-09 07:20:00|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.8|1373.6|40
1699514700000|2023-11-09 07:25:00|1375|1373.8|1375|1373.8|1375.2|1374|1375|1373.8|21
1699515000000|2023-11-09 07:30:00|1374.8|1373.6|1374.5|1373.3|1375|1373.8|1374.5|1373.3|32
1699515300000|2023-11-09 07:35:00|1374.6|1373.4|1374.9|1373.7|1375|1373.8|1374.6|1373.4|23
1699515600000|2023-11-09 07:40:00|1374.7|1373.5|1374.9|1373.7|1375|1373.8|1374.7|1373.5|9
1699515900000|2023-11-09 07:45:00|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|2
1699516200000|2023-11-09 07:50:00|1374.4|1373.2|1374.2|1373|1374.5|1373.3|1374.1|1372.9|22
1699516500000|2023-11-09 07:55:00|1374.1|1372.9|1374|1372.8|1374.2|1373|1374|1372.8|7
1699516800000|2023-11-09 08:00:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|68
1699517100000|2023-11-09 08:05:00|1374.7|1373.5|1373.8|1372.6|1374.7|1373.5|1373.7|1372.5|70
1699517400000|2023-11-09 08:10:00|1373.6|1372.4|1372|1370.8|1373.9|1372.7|1372|1370.8|183
1699517700000|2023-11-09 08:15:00|1372.2|1371|1372.3|1371.1|1372.8|1371.6|1372|1370.8|59
1699518000000|2023-11-09 08:20:00|1371.9|1370.7|1372.2|1371|1372.2|1371|1371.8|1370.6|75
1699518300000|2023-11-09 08:25:00|1372.3|1371.1|1371.6|1370.4|1372.5|1371.3|1371.3|1370.1|176
1699518600000|2023-11-09 08:30:00|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1370.8|1369.6|111
1699518900000|2023-11-09 08:35:00|1371.8|1370.6|1372.4|1371.2|1372.7|1371.5|1371.8|1370.6|41
1699519200000|2023-11-09 08:40:00|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372|1370.8|30
1699519500000|2023-11-09 08:45:00|1372.6|1371.4|1373.2|1372|1373.3|1372.1|1372.6|1371.4|39
1699519800000|2023-11-09 08:50:00|1373.3|1372.1|1373|1371.8|1373.3|1372.1|1372.8|1371.6|18
1699520100000|2023-11-09 08:55:00|1372.7|1371.5|1371.1|1369.9|1372.8|1371.6|1371|1369.8|85
1699520400000|2023-11-09 09:00:00|1371|1369.8|1371.8|1370.6|1372.3|1371.1|1370.7|1369.5|472
1699520700000|2023-11-09 09:05:00|1372|1370.8|1374.3|1373.1|1374.4|1373.2|1371.9|1370.7|140
1699521000000|2023-11-09 09:10:00|1374|1372.8|1373.8|1372.6|1374|1372.8|1373|1371.8|72
1699521300000|2023-11-09 09:15:00|1373.6|1372.4|1374.4|1373.2|1374.6|1373.4|1373.6|1372.4|37
1699521600000|2023-11-09 09:20:00|1374.6|1373.4|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|41
1699521900000|2023-11-09 09:25:00|1374|1372.8|1374.3|1373.1|1374.8|1373.6|1374|1372.8|115
1699522200000|2023-11-09 09:30:00|1374.2|1373|1374.3|1373.1|1374.5|1373.3|1374|1372.8|46
1699522500000|2023-11-09 09:35:00|1373.9|1372.7|1372.9|1371.7|1373.9|1372.7|1372.8|1371.6|166
1699522800000|2023-11-09 09:40:00|1373|1371.8|1372.9|1371.7|1373.1|1371.9|1372.6|1371.4|36
1699523100000|2023-11-09 09:45:00|1373.1|1371.9|1372.6|1371.4|1373.3|1372.1|1372.6|1371.4|30
1699523400000|2023-11-09 09:50:00|1372.7|1371.5|1372.1|1370.9|1372.7|1371.5|1371.3|1370.1|129
1699523700000|2023-11-09 09:55:00|1372|1370.8|1371.7|1370.5|1372.1|1370.9|1371.6|1370.4|14
1699524000000|2023-11-09 10:00:00|1371.8|1370.6|1371.3|1370.1|1372|1370.8|1371.1|1369.9|92
1699524300000|2023-11-09 10:05:00|1371.2|1370|1371.6|1370.4|1371.7|1370.5|1371.2|1370|7
1699524600000|2023-11-09 10:10:00|1372.1|1370.9|1371.7|1370.5|1372.1|1370.9|1371.4|1370.2|16
1699524900000|2023-11-09 10:15:00|1371.6|1370.4|1371.9|1370.7|1372.3|1371.1|1371.6|1370.4|11
1699525200000|2023-11-09 10:20:00|1372.1|1370.9|1372.6|1371.4|1372.8|1371.6|1372.1|1370.9|9
1699525500000|2023-11-09 10:25:00|1372.7|1371.5|1372.2|1371|1372.8|1371.6|1372.2|1371|17
1699525800000|2023-11-09 10:30:00|1372.1|1370.9|1372.2|1371|1372.2|1371|1371.8|1370.6|36
1699526100000|2023-11-09 10:35:00|1372.1|1370.9|1371.4|1370.2|1372.1|1370.9|1371.2|1370|27
1699526400000|2023-11-09 10:40:00|1371.6|1370.4|1372.3|1371.1|1372.3|1371.1|1371.6|1370.4|14
1699526700000|2023-11-09 10:45:00|1372.4|1371.2|1371.8|1370.6|1372.4|1371.2|1371.6|1370.4|66
1699527000000|2023-11-09 10:50:00|1371.7|1370.5|1370.6|1369.4|1371.8|1370.6|1369.9|1368.7|130
1699527300000|2023-11-09 10:55:00|1370.8|1369.6|1370.3|1369.1|1370.8|1369.6|1369.8|1368.6|59
1699527600000|2023-11-09 11:00:00|1370.4|1369.2|1369.6|1368.4|1370.4|1369.2|1369.5|1368.3|101
1699527900000|2023-11-09 11:05:00|1369.3|1368.1|1369.1|1367.9|1369.8|1368.6|1369.1|1367.9|72
1699528200000|2023-11-09 11:10:00|1368.8|1367.6|1368.1|1366.9|1368.8|1367.6|1368.1|1366.9|102
1699528500000|2023-11-09 11:15:00|1368.2|1367|1367.8|1366.6|1368.6|1367.4|1367.7|1366.5|101
1699528800000|2023-11-09 11:20:00|1367.6|1366.4|1367.6|1366.4|1368.1|1366.9|1367.3|1366.1|108
1699529100000|2023-11-09 11:25:00|1367.5|1366.3|1367.3|1366.1|1368.1|1366.9|1367.3|1366.1|157
1699529400000|2023-11-09 11:30:00|1367.5|1366.3|1367.6|1366.4|1367.8|1366.6|1367.3|1366.1|91
1699529700000|2023-11-09 11:35:00|1367.5|1366.3|1367.8|1366.6|1368.1|1366.9|1367.4|1366.2|58
1699530000000|2023-11-09 11:40:00|1368|1366.8|1368.8|1367.6|1369.1|1367.9|1368|1366.8|100
1699530300000|2023-11-09 11:45:00|1368.9|1367.7|1368.6|1367.4|1369.1|1367.9|1368.4|1367.2|151
1699530600000|2023-11-09 11:50:00|1368.2|1367|1367.9|1366.7|1368.3|1367.1|1367.9|1366.7|86
1699530900000|2023-11-09 11:55:00|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|27
1699531200000|2023-11-09 12:00:00|1368.3|1367.1|1368.2|1367|1368.4|1367.2|1367.1|1365.9|118
1699531500000|2023-11-09 12:05:00|1368.1|1366.9|1368.5|1367.3|1368.6|1367.4|1367.6|1366.4|52
1699531800000|2023-11-09 12:10:00|1368.4|1367.2|1367.6|1366.4|1368.4|1367.2|1367.1|1365.9|103
1699532100000|2023-11-09 12:15:00|1367.5|1366.3|1367.8|1366.6|1367.9|1366.7|1367.4|1366.2|255
1699532400000|2023-11-09 12:20:00|1367.6|1366.4|1368.6|1367.4|1368.6|1367.4|1367.5|1366.3|80
1699532700000|2023-11-09 12:25:00|1368.7|1367.5|1368.9|1367.7|1369.1|1367.9|1368.6|1367.4|34
1699533000000|2023-11-09 12:30:00|1369.1|1367.9|1369.9|1368.7|1370.1|1368.9|1369|1367.8|260
1699533300000|2023-11-09 12:35:00|1369.8|1368.6|1369.1|1367.9|1370.1|1368.9|1368.7|1367.5|131
1699533600000|2023-11-09 12:40:00|1369.2|1368|1370.6|1369.4|1370.6|1369.4|1368.8|1367.6|333
1699533900000|2023-11-09 12:45:00|1370.7|1369.5|1371.9|1370.7|1372.1|1370.9|1370.5|1369.3|66
1699534200000|2023-11-09 12:50:00|1372.1|1370.9|1371.9|1370.7|1372.1|1370.9|1371.4|1370.2|244
1699534500000|2023-11-09 12:55:00|1371.8|1370.6|1371.8|1370.6|1372.1|1370.9|1371.4|1370.2|125
1699534800000|2023-11-09 13:00:00|1371.9|1370.7|1370.4|1369.2|1371.9|1370.7|1369.9|1368.7|176
1699535100000|2023-11-09 13:05:00|1370.6|1369.4|1369.1|1367.9|1370.9|1369.7|1368.6|1367.4|181
1699535400000|2023-11-09 13:10:00|1369|1367.8|1367.1|1365.9|1369|1367.8|1367.1|1365.9|214
1699535700000|2023-11-09 13:15:00|1366.6|1365.4|1365.7|1364.5|1366.8|1365.6|1365.5|1364.3|325
1699536000000|2023-11-09 13:20:00|1365.8|1364.6|1365.4|1364.2|1366.3|1365.1|1365.3|1364.1|260
1699536300000|2023-11-09 13:25:00|1365.3|1364.1|1364.6|1363.4|1365.3|1364.1|1363.3|1362.1|730
1699536600000|2023-11-09 13:30:00|1364.9|1363.7|1363.2|1362|1365.1|1363.9|1362.8|1361.6|343
1699536900000|2023-11-09 13:35:00|1363.3|1362.1|1365.6|1364.4|1365.8|1364.6|1363.3|1362.1|374
1699537200000|2023-11-09 13:40:00|1365.7|1364.5|1365.6|1364.4|1365.9|1364.7|1363.8|1362.6|437
1699540200000|2023-11-09 14:30:00|1370|1368.8|1368.2|1367|1370.4|1369.2|1365.7|1364.5|4066
1699540500000|2023-11-09 14:35:00|1367.9|1366.7|1367.5|1366.3|1369.7|1368.5|1367|1365.8|1930
1699540800000|2023-11-09 14:40:00|1367.7|1366.5|1364.3|1363.1|1367.9|1366.7|1363.8|1362.6|1089
1699541100000|2023-11-09 14:45:00|1364.4|1363.2|1365.6|1364.4|1366.1|1364.9|1364.1|1362.9|1290
1699541400000|2023-11-09 14:50:00|1365.4|1364.2|1364.6|1363.4|1366.1|1364.9|1363.9|1362.7|1510
1699541700000|2023-11-09 14:55:00|1364.4|1363.2|1361|1359.8|1364.4|1363.2|1360|1358.8|1850
1699542000000|2023-11-09 15:00:00|1360.8|1359.6|1361.3|1360.1|1361.8|1360.6|1360|1358.8|1476
1699542300000|2023-11-09 15:05:00|1361.2|1360|1361|1359.8|1362.5|1361.3|1360.5|1359.3|949
1699542600000|2023-11-09 15:10:00|1361.1|1359.9|1360.5|1359.3|1361.2|1360|1359.6|1358.4|1062
1699542900000|2023-11-09 15:15:00|1360.4|1359.2|1360.8|1359.6|1363|1361.8|1359.8|1358.6|974
1699543200000|2023-11-09 15:20:00|1361|1359.8|1360.5|1359.3|1361.5|1360.3|1360.3|1359.1|804
1699543500000|2023-11-09 15:25:00|1360.8|1359.6|1358.8|1357.6|1360.8|1359.6|1357.6|1356.4|1019
1699543800000|2023-11-09 15:30:00|1358.6|1357.4|1358.3|1357.1|1359.3|1358.1|1357.8|1356.6|1174
1699544100000|2023-11-09 15:35:00|1358.5|1357.3|1360.5|1359.3|1361.3|1360.1|1357.3|1356.1|1096
1699544400000|2023-11-09 15:40:00|1360.3|1359.1|1360.3|1359.1|1360.8|1359.6|1358.8|1357.6|563
1699544700000|2023-11-09 15:45:00|1360.2|1359|1360.7|1359.5|1360.8|1359.6|1359.8|1358.6|589
1699545000000|2023-11-09 15:50:00|1360.5|1359.3|1362.8|1361.6|1363.2|1362|1360.3|1359.1|1120
1699545300000|2023-11-09 15:55:00|1362.6|1361.4|1362.5|1361.3|1364.2|1363|1362.3|1361.1|879
1699545600000|2023-11-09 16:00:00|1362.6|1361.4|1363.8|1362.6|1364.5|1363.3|1362|1360.8|484
1699545900000|2023-11-09 16:05:00|1363.6|1362.4|1364.2|1363|1364.5|1363.3|1362.8|1361.6|808
1699546200000|2023-11-09 16:10:00|1364.1|1362.9|1361.3|1360.1|1364.1|1362.9|1361.1|1359.9|502
1699546500000|2023-11-09 16:15:00|1361.4|1360.2|1362.1|1360.9|1363.3|1362.1|1361.4|1360.2|606
1699546800000|2023-11-09 16:20:00|1361.8|1360.6|1360.1|1358.9|1362.1|1360.9|1359.7|1358.5|356
1699547100000|2023-11-09 16:25:00|1360.3|1359.1|1359.6|1358.4|1360.6|1359.4|1359.1|1357.9|541
1699547400000|2023-11-09 16:30:00|1359.8|1358.6|1358.9|1357.7|1359.8|1358.6|1357.8|1356.6|775
1699547700000|2023-11-09 16:35:00|1359.1|1357.9|1358.2|1357|1359.9|1358.7|1358.2|1357|1801
1699548000000|2023-11-09 16:40:00|1358.4|1357.2|1361.3|1360.1|1361.3|1360.1|1358.4|1357.2|859
1699548300000|2023-11-09 16:45:00|1361.4|1360.2|1360.6|1359.4|1361.4|1360.2|1360.4|1359.2|750
1699548600000|2023-11-09 16:50:00|1360.8|1359.6|1359|1357.8|1361|1359.8|1358.6|1357.4|1149
1699548900000|2023-11-09 16:55:00|1358.9|1357.7|1359.2|1358|1359.9|1358.7|1357.6|1356.4|1196
1699549200000|2023-11-09 17:00:00|1354.9|1351.9|1345|1343.8|1354.9|1352.4|1339.8|1338.6|7283
1699549500000|2023-11-09 17:05:00|1344.7|1343.5|1345.2|1344|1351.5|1350.3|1344.7|1343.5|2733
1699549800000|2023-11-09 17:10:00|1345.3|1344.1|1352.4|1351.2|1352.4|1351.2|1345.2|1344|2325
1699550100000|2023-11-09 17:15:00|1352.9|1351.7|1352.1|1350.9|1353|1351.8|1349.9|1348.7|1254
1699550400000|2023-11-09 17:20:00|1351.7|1350.5|1355.3|1354.1|1355.6|1354.4|1351.6|1350.4|1906
1699550700000|2023-11-09 17:25:00|1355.4|1354.2|1355.3|1354.1|1356.1|1354.9|1353.9|1352.7|1084
1699551000000|2023-11-09 17:30:00|1355.6|1354.4|1354.6|1353.4|1355.8|1354.6|1353.3|1352.1|1537
1699551300000|2023-11-09 17:35:00|1354.8|1353.6|1351.8|1350.6|1354.8|1353.6|1351.4|1350.2|993
1699551600000|2023-11-09 17:40:00|1351.9|1350.7|1348.9|1347.7|1352.9|1351.7|1348.7|1347.5|1326
1699551900000|2023-11-09 17:45:00|1348.7|1347.5|1351.6|1350.4|1351.6|1350.4|1348.7|1347.5|1036
1699552200000|2023-11-09 17:50:00|1351.4|1350.2|1350.2|1349|1351.6|1350.4|1349.5|1348.3|579
1699552500000|2023-11-09 17:55:00|1350|1348.8|1349.9|1348.7|1350.2|1349|1349.2|1348|436
1699552800000|2023-11-09 18:00:00|1350|1348.8|1347.7|1346.5|1350|1348.8|1347.5|1346.3|544
1699553100000|2023-11-09 18:05:00|1347.6|1346.4|1347.2|1346|1347.7|1346.5|1346.2|1345|932
1699553400000|2023-11-09 18:10:00|1347|1345.8|1347.5|1346.3|1348.3|1347.1|1346.3|1345.1|981
1699553700000|2023-11-09 18:15:00|1347.6|1346.4|1350.5|1349.3|1350.5|1349.3|1346.7|1345.5|905
1699554000000|2023-11-09 18:20:00|1350.3|1349.1|1350.8|1349.6|1351.3|1350.1|1349.5|1348.3|624
1699554300000|2023-11-09 18:25:00|1351|1349.8|1350.2|1349|1351|1349.8|1349.8|1348.6|599
1699554600000|2023-11-09 18:30:00|1350.1|1348.9|1351|1349.8|1351.5|1350.3|1350|1348.8|579
1699554900000|2023-11-09 18:35:00|1351.2|1350|1351|1349.8|1352.4|1351.2|1350.7|1349.5|588
1699555200000|2023-11-09 18:40:00|1350.9|1349.7|1348.3|1347.1|1351.2|1350|1348.2|1347|464
1699555500000|2023-11-09 18:45:00|1348.5|1347.3|1349|1347.8|1350|1348.8|1348.5|1347.3|330
1699555800000|2023-11-09 18:50:00|1348.9|1347.7|1348.5|1347.3|1349|1347.8|1347.8|1346.6|468
1699556100000|2023-11-09 18:55:00|1348.6|1347.4|1347.5|1346.3|1348.7|1347.5|1347.5|1346.3|444
1699556400000|2023-11-09 19:00:00|1347.7|1346.5|1347|1345.8|1348.5|1347.3|1346.2|1345|966
1699556700000|2023-11-09 19:05:00|1346.7|1345.5|1347.2|1346|1347.5|1346.3|1345.7|1344.5|1030
1699557000000|2023-11-09 19:10:00|1347.3|1346.1|1347.5|1346.3|1347.7|1346.5|1346|1344.8|2690
1699557300000|2023-11-09 19:15:00|1347.6|1346.4|1349.3|1348.1|1349.9|1348.7|1347.5|1346.3|1317
1699578000000|2023-11-10 01:00:00|1349.6|1348.4|1349.5|1348.3|1350.2|1349|1346.5|1345.3|568
1699578300000|2023-11-10 01:05:00|1349.4|1348.2|1348.5|1347.3|1350.3|1349.1|1347.3|1346.1|430
1699578600000|2023-11-10 01:10:00|1348.6|1347.4|1348.3|1347.1|1349.1|1347.9|1348.2|1347|100
1699578900000|2023-11-10 01:15:00|1347.8|1346.6|1348.3|1347.1|1348.5|1347.3|1347.8|1346.6|145
1699579200000|2023-11-10 01:20:00|1348.4|1347.2|1348.1|1346.9|1348.5|1347.3|1347.8|1346.6|51
1699579500000|2023-11-10 01:25:00|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|47
1699579800000|2023-11-10 01:30:00|1348.3|1347.1|1347.5|1346.3|1348.8|1347.6|1347|1345.8|134
1699580100000|2023-11-10 01:35:00|1347.4|1346.2|1348.4|1347.2|1348.6|1347.4|1347.3|1346.1|60
1699580400000|2023-11-10 01:40:00|1348.3|1347.1|1348.3|1347.1|1349.2|1348|1348.3|1347.1|114
1699580700000|2023-11-10 01:45:00|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1347.5|1346.3|40
1699581000000|2023-11-10 01:50:00|1348.3|1347.1|1348.3|1347.1|1349.3|1348.1|1348.1|1346.9|89
1699581300000|2023-11-10 01:55:00|1348.5|1347.3|1348.8|1347.6|1349.1|1347.9|1348.3|1347.1|69
1699581600000|2023-11-10 02:00:00|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.3|1347.1|47
1699581900000|2023-11-10 02:05:00|1348.7|1347.5|1348.3|1347.1|1348.8|1347.6|1348|1346.8|57
1699582200000|2023-11-10 02:10:00|1348.1|1346.9|1347.7|1346.5|1348.1|1346.9|1347.3|1346.1|106
1699582500000|2023-11-10 02:15:00|1347.8|1346.6|1347|1345.8|1347.8|1346.6|1347|1345.8|24
1699582800000|2023-11-10 02:20:00|1346.9|1345.7|1347|1345.8|1347.1|1345.9|1346.8|1345.6|23
1699583100000|2023-11-10 02:25:00|1346.8|1345.6|1346.8|1345.6|1347|1345.8|1346.8|1345.6|3
1699583400000|2023-11-10 02:30:00|1346.7|1345.5|1345.8|1344.6|1346.7|1345.5|1345.6|1344.4|101
1699583700000|2023-11-10 02:35:00|1346|1344.8|1344.3|1343.1|1346.1|1344.9|1344.3|1343.1|78
1699584000000|2023-11-10 02:40:00|1344.6|1343.4|1345.1|1343.9|1345.1|1343.9|1344.3|1343.1|40
1699584300000|2023-11-10 02:45:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.6|1343.4|17
1699584600000|2023-11-10 02:50:00|1344.9|1343.7|1343.7|1342.5|1344.9|1343.7|1343.7|1342.5|97
1699584900000|2023-11-10 02:55:00|1343.6|1342.4|1344.3|1343.1|1344.3|1343.1|1343.5|1342.3|45
1699585200000|2023-11-10 03:00:00|1344.5|1343.3|1344.3|1343.1|1344.8|1343.6|1344.1|1342.9|57
1699585500000|2023-11-10 03:05:00|1344.6|1343.4|1345.3|1344.1|1345.6|1344.4|1344.6|1343.4|39
1699585800000|2023-11-10 03:10:00|1345.6|1344.4|1344.8|1343.6|1345.6|1344.4|1344.8|1343.6|67
1699586100000|2023-11-10 03:15:00|1344.6|1343.4|1345.3|1344.1|1345.4|1344.2|1344.4|1343.2|49
1699586400000|2023-11-10 03:20:00|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.3|1344.1|34
1699586700000|2023-11-10 03:25:00|1345.5|1344.3|1345.8|1344.6|1346.2|1345|1345.1|1343.9|80
1699587000000|2023-11-10 03:30:00|1345.9|1344.7|1345.5|1344.3|1345.9|1344.7|1345.4|1344.2|329
1699587300000|2023-11-10 03:35:00|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345|1343.8|46
1699587600000|2023-11-10 03:40:00|1345.5|1344.3|1345.3|1344.1|1345.9|1344.7|1345.2|1344|35
1699587900000|2023-11-10 03:45:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1345.1|1343.9|17
1699588200000|2023-11-10 03:50:00|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1344.6|1343.4|93
1699588500000|2023-11-10 03:55:00|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|4
1699588800000|2023-11-10 04:00:00|1344.9|1343.7|1345.1|1343.9|1345.2|1344|1344.9|1343.7|21
1699589100000|2023-11-10 04:05:00|1345|1343.8|1345.1|1343.9|1345.4|1344.2|1344.9|1343.7|34
1699589400000|2023-11-10 04:10:00|1345.2|1344|1345.1|1343.9|1345.2|1344|1345|1343.8|15
1699589700000|2023-11-10 04:15:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|23
1699590000000|2023-11-10 04:20:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1345.1|1343.9|18
1699590300000|2023-11-10 04:25:00|1345.2|1344|1345.3|1344.1|1345.4|1344.2|1345|1343.8|68
1699590600000|2023-11-10 04:30:00|1345.1|1343.9|1345.3|1344.1|1345.4|1344.2|1345.1|1343.9|14
1699590900000|2023-11-10 04:35:00|1345.4|1344.2|1345.1|1343.9|1345.4|1344.2|1344.9|1343.7|37
1699591200000|2023-11-10 04:40:00|1345|1343.8|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|19
1699591500000|2023-11-10 04:45:00|1345|1343.8|1345.5|1344.3|1345.5|1344.3|1344.9|1343.7|34
1699591800000|2023-11-10 04:50:00|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.4|1344.2|25
1699592100000|2023-11-10 04:55:00|1345.4|1344.2|1345.3|1344.1|1345.6|1344.4|1345.1|1343.9|16
1699592400000|2023-11-10 05:00:00|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|2
1699592700000|2023-11-10 05:05:00|1345.2|1344|1345.2|1344|1345.4|1344.2|1345.1|1343.9|7
1699593000000|2023-11-10 05:10:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|5
1699593300000|2023-11-10 05:15:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|5
1699593600000|2023-11-10 05:20:00|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|36
1699593900000|2023-11-10 05:25:00|1344.9|1343.7|1344.9|1343.7|1345.2|1344|1344.9|1343.7|32
1699594200000|2023-11-10 05:30:00|1345|1343.8|1345.9|1344.7|1346.6|1345.4|1344.9|1343.7|125
1699594500000|2023-11-10 05:35:00|1345.8|1344.6|1344.9|1343.7|1346.1|1344.9|1344.6|1343.4|60
1699594800000|2023-11-10 05:40:00|1345.1|1343.9|1345.1|1343.9|1345.4|1344.2|1344.9|1343.7|46
1699595100000|2023-11-10 05:45:00|1345.2|1344|1346.2|1345|1346.2|1345|1345.1|1343.9|13
1699595400000|2023-11-10 05:50:00|1346.1|1344.9|1346.9|1345.7|1346.9|1345.7|1346|1344.8|61
1699595700000|2023-11-10 05:55:00|1346.8|1345.6|1346.2|1345|1346.8|1345.6|1345.9|1344.7|96
1699596000000|2023-11-10 06:00:00|1345.9|1344.7|1345.2|1344|1345.9|1344.7|1344.9|1343.7|17
1699596300000|2023-11-10 06:05:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.7|1343.5|29
1699596600000|2023-11-10 06:10:00|1344.7|1343.5|1345.4|1344.2|1345.4|1344.2|1344.7|1343.5|43
1699596900000|2023-11-10 06:15:00|1345.7|1344.5|1345.3|1344.1|1345.9|1344.7|1344.9|1343.7|77
1699597200000|2023-11-10 06:20:00|1345.4|1344.2|1345.9|1344.7|1346.3|1345.1|1345.3|1344.1|62
1699597500000|2023-11-10 06:25:00|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1344.9|1343.7|39
1699597800000|2023-11-10 06:30:00|1345.5|1344.3|1345.8|1344.6|1345.9|1344.7|1345.5|1344.3|13
1699598100000|2023-11-10 06:35:00|1345.9|1344.7|1345.9|1344.7|1346.4|1345.2|1345.6|1344.4|39
1699598400000|2023-11-10 06:40:00|1345.8|1344.6|1345.7|1344.5|1345.9|1344.7|1345.5|1344.3|16
1699598700000|2023-11-10 06:45:00|1346.2|1345|1346.2|1345|1346.7|1345.5|1346|1344.8|33
1699599000000|2023-11-10 06:50:00|1346.4|1345.2|1346.3|1345.1|1346.7|1345.5|1346.2|1345|26
1699599300000|2023-11-10 06:55:00|1346.2|1345|1346|1344.8|1346.2|1345|1345.2|1344|52
1699599600000|2023-11-10 07:00:00|1345.9|1344.7|1345.7|1344.5|1346|1344.8|1345.5|1344.3|19
1699599900000|2023-11-10 07:05:00|1345.9|1344.7|1345.5|1344.3|1346|1344.8|1345.4|1344.2|28
1699600200000|2023-11-10 07:10:00|1345.4|1344.2|1345.2|1344|1345.5|1344.3|1345.2|1344|11
1699600500000|2023-11-10 07:15:00|1345|1343.8|1345|1343.8|1345.2|1344|1345|1343.8|35
1699600800000|2023-11-10 07:20:00|1344.9|1343.7|1344.8|1343.6|1345|1343.8|1344.8|1343.6|21
1699601100000|2023-11-10 07:25:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|14
1699601400000|2023-11-10 07:30:00|1344.9|1343.7|1344.8|1343.6|1345.2|1344|1344.8|1343.6|31
1699601700000|2023-11-10 07:35:00|1345|1343.8|1345.2|1344|1345.2|1344|1344.8|1343.6|27
1699602000000|2023-11-10 07:40:00|1345|1343.8|1345|1343.8|1345.3|1344.1|1344.9|1343.7|8
1699602300000|2023-11-10 07:45:00|||||||||4
1699602600000|2023-11-10 07:50:00|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|16
1699602900000|2023-11-10 07:55:00|1345|1343.8|1345.3|1344.1|1345.4|1344.2|1344.8|1343.6|43
1699603200000|2023-11-10 08:00:00|1345.2|1344|1343.2|1342|1345.2|1344|1343|1341.8|109
1699603500000|2023-11-10 08:05:00|1343.5|1342.3|1343.8|1342.6|1343.8|1342.6|1343.1|1341.9|103
1699603800000|2023-11-10 08:10:00|1343.7|1342.5|1343.6|1342.4|1344.2|1343|1343.5|1342.3|52
1699604100000|2023-11-10 08:15:00|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.5|1342.3|61
1699604400000|2023-11-10 08:20:00|1344.1|1342.9|1343.7|1342.5|1344.4|1343.2|1343.7|1342.5|23
1699604700000|2023-11-10 08:25:00|1343.8|1342.6|1343.3|1342.1|1343.8|1342.6|1343|1341.8|60
1699605000000|2023-11-10 08:30:00|1343.4|1342.2|1341.8|1340.6|1343.4|1342.2|1341.7|1340.5|115
1699605300000|2023-11-10 08:35:00|1341.7|1340.5|1341.4|1340.2|1341.9|1340.7|1341.4|1340.2|160
1699605600000|2023-11-10 08:40:00|1341.5|1340.3|1342.5|1341.3|1342.7|1341.5|1341.2|1340|209
1699605900000|2023-11-10 08:45:00|1342.6|1341.4|1342.2|1341|1342.8|1341.6|1342|1340.8|50
1699606200000|2023-11-10 08:50:00|1342.1|1340.9|1342.5|1341.3|1342.8|1341.6|1342.1|1340.9|22
1699606500000|2023-11-10 08:55:00|1342.6|1341.4|1342.7|1341.5|1343.1|1341.9|1342.5|1341.3|81
1699606800000|2023-11-10 09:00:00|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1342.5|1341.3|138
1699607100000|2023-11-10 09:05:00|1342.4|1341.2|1343.6|1342.4|1344.2|1343|1342|1340.8|444
1699607400000|2023-11-10 09:10:00|1343.7|1342.5|1343.4|1342.2|1343.7|1342.5|1343|1341.8|62
1699607700000|2023-11-10 09:15:00|1343.5|1342.3|1344.6|1343.4|1344.6|1343.4|1343|1341.8|81
1699608000000|2023-11-10 09:20:00|1344.7|1343.5|1345.4|1344.2|1345.4|1344.2|1344.6|1343.4|73
1699608300000|2023-11-10 09:25:00|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.3|1344.1|153
1699608600000|2023-11-10 09:30:00|1345.7|1344.5|1345.4|1344.2|1345.7|1344.5|1344.9|1343.7|79
1699608900000|2023-11-10 09:35:00|1345.2|1344|1344.4|1343.2|1345.2|1344|1344.2|1343|53
1699609200000|2023-11-10 09:40:00|1344.7|1343.5|1345.7|1344.5|1345.7|1344.5|1344.7|1343.5|72
1699609500000|2023-11-10 09:45:00|1346|1344.8|1346.4|1345.2|1346.4|1345.2|1345.3|1344.1|93
1699609800000|2023-11-10 09:50:00|1346.3|1345.1|1345.4|1344.2|1346.3|1345.1|1345.2|1344|84
1699610100000|2023-11-10 09:55:00|1345.3|1344.1|1346|1344.8|1346.3|1345.1|1345.3|1344.1|93
1699610400000|2023-11-10 10:00:00|1345.8|1344.6|1346|1344.8|1346|1344.8|1345.7|1344.5|14
1699610700000|2023-11-10 10:05:00|1345.9|1344.7|1344.6|1343.4|1345.9|1344.7|1344.6|1343.4|19
1699611000000|2023-11-10 10:10:00|1344.5|1343.3|1344.9|1343.7|1344.9|1343.7|1344.4|1343.2|27
1699611300000|2023-11-10 10:15:00|1344.5|1343.3|1344.7|1343.5|1344.7|1343.5|1344.4|1343.2|16
1699611600000|2023-11-10 10:20:00|1344.8|1343.6|1344.9|1343.7|1345.4|1344.2|1344.8|1343.6|18
1699611900000|2023-11-10 10:25:00|1345|1343.8|1345.4|1344.2|1345.4|1344.2|1345|1343.8|8
1699612200000|2023-11-10 10:30:00|1345.6|1344.4|1345.1|1343.9|1346.4|1345.2|1344.9|1343.7|51
1699612500000|2023-11-10 10:35:00|1345.3|1344.1|1345.4|1344.2|1345.6|1344.4|1345.2|1344|20
1699612800000|2023-11-10 10:40:00|1345.5|1344.3|1345.3|1344.1|1345.9|1344.7|1345.3|1344.1|16
1699613100000|2023-11-10 10:45:00|1345.4|1344.2|1343.8|1342.6|1345.4|1344.2|1343.8|1342.6|86
1699613400000|2023-11-10 10:50:00|1343.7|1342.5|1343.9|1342.7|1344|1342.8|1343.6|1342.4|22
1699613700000|2023-11-10 10:55:00|1344|1342.8|1344.1|1342.9|1344.4|1343.2|1344|1342.8|37
1699614000000|2023-11-10 11:00:00|1343.9|1342.7|1343.1|1341.9|1343.9|1342.7|1343|1341.8|58
1699614300000|2023-11-10 11:05:00|1342.9|1341.7|1342|1340.8|1343|1341.8|1341.9|1340.7|219
1699614600000|2023-11-10 11:10:00|1341.9|1340.7|1341.6|1340.4|1342.1|1340.9|1341.4|1340.2|79
1699614900000|2023-11-10 11:15:00|1341.8|1340.6|1341.5|1340.3|1341.9|1340.7|1341.5|1340.3|32
1699615200000|2023-11-10 11:20:00|1341.4|1340.2|1341.7|1340.5|1341.9|1340.7|1341.4|1340.2|48
1699615500000|2023-11-10 11:25:00|1341.9|1340.7|1341.9|1340.7|1342.1|1340.9|1341.6|1340.4|43
1699615800000|2023-11-10 11:30:00|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.4|1340.2|41
1699616100000|2023-11-10 11:35:00|1341.7|1340.5|1341.7|1340.5|1341.9|1340.7|1341.4|1340.2|33
1699616400000|2023-11-10 11:40:00|1341.9|1340.7|1342|1340.8|1342.2|1341|1341.5|1340.3|101
1699616700000|2023-11-10 11:45:00|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.4|1340.2|33
1699617000000|2023-11-10 11:50:00|1341.9|1340.7|1341.6|1340.4|1342|1340.8|1341.4|1340.2|41
1699617300000|2023-11-10 11:55:00|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.4|1340.2|66
1699617600000|2023-11-10 12:00:00|1341.4|1340.2|1340.7|1339.5|1341.4|1340.2|1340.7|1339.5|108
1699617900000|2023-11-10 12:05:00|1341.1|1339.9|1341.6|1340.4|1341.7|1340.5|1340.9|1339.7|119
1699618200000|2023-11-10 12:10:00|1341.5|1340.3|1341.8|1340.6|1342.1|1340.9|1341.4|1340.2|126
1699618500000|2023-11-10 12:15:00|1341.9|1340.7|1342.3|1341.1|1342.6|1341.4|1341.9|1340.7|230
1699618800000|2023-11-10 12:20:00|1342.4|1341.2|1342.4|1341.2|1342.9|1341.7|1342.4|1341.2|67
1699619100000|2023-11-10 12:25:00|1342.6|1341.4|1342.6|1341.4|1342.9|1341.7|1342.4|1341.2|45
1699619400000|2023-11-10 12:30:00|1342.5|1341.3|1342.1|1340.9|1342.9|1341.7|1341.9|1340.7|45
1699619700000|2023-11-10 12:35:00|1342.3|1341.1|1342.9|1341.7|1342.9|1341.7|1342.1|1340.9|87
1699620000000|2023-11-10 12:40:00|1342.7|1341.5|1344.3|1343.1|1344.4|1343.2|1342.6|1341.4|270
1699620300000|2023-11-10 12:45:00|1344.4|1343.2|1344.9|1343.7|1344.9|1343.7|1343.9|1342.7|129
1699620600000|2023-11-10 12:50:00|1344.8|1343.6|1345.1|1343.9|1345.4|1344.2|1344.6|1343.4|95
1699620900000|2023-11-10 12:55:00|1344.9|1343.7|1346.6|1345.4|1347|1345.8|1344.9|1343.7|167
1699621200000|2023-11-10 13:00:00|1346.7|1345.5|1348.2|1347|1348.3|1347.1|1346.7|1345.5|232
1699621500000|2023-11-10 13:05:00|1348.3|1347.1|1348|1346.8|1348.9|1347.7|1348|1346.8|216
1699621800000|2023-11-10 13:10:00|1347.9|1346.7|1347.9|1346.7|1348.8|1347.6|1347.6|1346.4|140
1699622100000|2023-11-10 13:15:00|1347.6|1346.4|1346.6|1345.4|1347.7|1346.5|1346.4|1345.2|204
1699622400000|2023-11-10 13:20:00|1346.8|1345.6|1346.4|1345.2|1346.9|1345.7|1346.4|1345.2|74
1699622700000|2023-11-10 13:25:00|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346|1344.8|131
1699623000000|2023-11-10 13:30:00|1346.5|1345.3|1346|1344.8|1346.6|1345.4|1345.8|1344.6|140
1699623300000|2023-11-10 13:35:00|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.8|1344.6|76
1699623600000|2023-11-10 13:40:00|1345.8|1344.6|1346.4|1345.2|1346.6|1345.4|1345.1|1343.9|161
1699626600000|2023-11-10 14:30:00|1346.1|1344.9|1350.6|1349.4|1351.4|1350.2|1345.2|1344|2905
1699626900000|2023-11-10 14:35:00|1350.7|1349.5|1349.9|1348.7|1351.3|1350.1|1348.2|1347|1475
1699627200000|2023-11-10 14:40:00|1349.7|1348.5|1346.7|1345.5|1349.7|1348.5|1346.1|1344.9|839
1699627500000|2023-11-10 14:45:00|1346.8|1345.6|1345.8|1344.6|1347.8|1346.6|1345.8|1344.6|1123
1699627800000|2023-11-10 14:50:00|1346.1|1344.9|1347.1|1345.9|1347.8|1346.6|1345.3|1344.1|1010
1699628100000|2023-11-10 14:55:00|1347.2|1346|1348.3|1347.1|1349.1|1347.9|1347.1|1345.9|695
1699628400000|2023-11-10 15:00:00|1348.1|1346.9|1345.8|1344.6|1349.1|1347.9|1345.4|1344.2|755
1699628700000|2023-11-10 15:05:00|1346|1344.8|1344.9|1343.7|1346.3|1345.1|1344.8|1343.6|480
1699629000000|2023-11-10 15:10:00|1345.1|1343.9|1343.6|1342.4|1345.8|1344.6|1343.3|1342.1|612
1699629300000|2023-11-10 15:15:00|1343.7|1342.5|1345.9|1344.7|1346.5|1345.3|1342.8|1341.6|581
1699629600000|2023-11-10 15:20:00|1346|1344.8|1347|1345.8|1347.8|1346.6|1344.7|1343.5|720
1699629900000|2023-11-10 15:25:00|1347.3|1346.1|1347|1345.8|1347.5|1346.3|1345.3|1344.1|427
1699630200000|2023-11-10 15:30:00|1347.3|1346.1|1345.6|1344.4|1348.3|1347.1|1345.6|1344.4|590
1699630500000|2023-11-10 15:35:00|1345.7|1344.5|1346.1|1344.9|1346.6|1345.4|1345.4|1344.2|334
1699630800000|2023-11-10 15:40:00|1346|1344.8|1345.4|1344.2|1346.9|1345.7|1344.4|1343.2|472
1699631100000|2023-11-10 15:45:00|1345.6|1344.4|1344.4|1343.2|1345.6|1344.4|1343.9|1342.7|342
1699631400000|2023-11-10 15:50:00|1344.2|1343|1343.2|1342|1344.4|1343.2|1342.9|1341.7|377
1699631700000|2023-11-10 15:55:00|1343.4|1342.2|1344.6|1343.4|1344.6|1343.4|1343.4|1342.2|754
1699632000000|2023-11-10 16:00:00|1344.9|1343.7|1344.6|1343.4|1345.4|1344.2|1344.1|1342.9|445
1699632300000|2023-11-10 16:05:00|1344.9|1343.7|1344.6|1343.4|1346.8|1345.6|1344.6|1343.4|375
1699632600000|2023-11-10 16:10:00|1344.4|1343.2|1344.1|1342.9|1344.6|1343.4|1343.4|1342.2|235
1699632900000|2023-11-10 16:15:00|1344.2|1343|1344.6|1343.4|1344.6|1343.4|1343.2|1342|548
1699633200000|2023-11-10 16:20:00|1344.8|1343.6|1344.5|1343.3|1345.8|1344.6|1343.6|1342.4|892
1699633500000|2023-11-10 16:25:00|1344.7|1343.5|1346.5|1345.3|1346.8|1345.6|1344.5|1343.3|377
1699633800000|2023-11-10 16:30:00|1346.7|1345.5|1345.8|1344.6|1347|1345.8|1345.1|1343.9|505
1699634100000|2023-11-10 16:35:00|1346.1|1344.9|1345.8|1344.6|1346.5|1345.3|1344.1|1342.9|357
1699634400000|2023-11-10 16:40:00|1346.1|1344.9|1346.2|1345|1347.5|1346.3|1345.8|1344.6|370
1699634700000|2023-11-10 16:45:00|1346.1|1344.9|1349|1347.8|1349|1347.8|1345.6|1344.4|405
1699635000000|2023-11-10 16:50:00|1348.8|1347.6|1349.7|1348.5|1349.7|1348.5|1348.3|1347.1|714
1699635300000|2023-11-10 16:55:00|1349.5|1348.3|1349.4|1348.2|1349.7|1348.5|1348.2|1347|418
1699635600000|2023-11-10 17:00:00|1349.7|1348.5|1349.4|1348.2|1350.9|1349.7|1349.3|1348.1|536
1699635900000|2023-11-10 17:05:00|1349.7|1348.5|1348.4|1347.2|1349.7|1348.5|1348.4|1347.2|339
1699636200000|2023-11-10 17:10:00|1348.5|1347.3|1346.5|1345.3|1348.5|1347.3|1346.4|1345.2|553
1699636500000|2023-11-10 17:15:00|1346.4|1345.2|1346|1344.8|1346.5|1345.3|1345.1|1343.9|497
1699636800000|2023-11-10 17:20:00|1345.8|1344.6|1346.7|1345.5|1347.5|1346.3|1345.8|1344.6|435
1699637100000|2023-11-10 17:25:00|1346.8|1345.6|1347.3|1346.1|1347.5|1346.3|1346.8|1345.6|267
1699637400000|2023-11-10 17:30:00|1347.5|1346.3|1348.4|1347.2|1348.4|1347.2|1347.5|1346.3|609
1699637700000|2023-11-10 17:35:00|1348.2|1347|1349.6|1348.4|1349.6|1348.4|1347.9|1346.7|374
1699638000000|2023-11-10 17:40:00|1349.7|1348.5|1349.4|1348.2|1350|1348.8|1349.4|1348.2|506
1699638300000|2023-11-10 17:45:00|1349.2|1348|1349.9|1348.7|1350.1|1348.9|1349.1|1347.9|323
1699638600000|2023-11-10 17:50:00|1349.7|1348.5|1350.3|1349.1|1351|1349.8|1349.5|1348.3|931
1699638900000|2023-11-10 17:55:00|1350|1348.8|1349.5|1348.3|1350.4|1349.2|1349|1347.8|397
1699639200000|2023-11-10 18:00:00|1349.3|1348.1|1348.5|1347.3|1349.5|1348.3|1348.4|1347.2|274
1699639500000|2023-11-10 18:05:00|1348.3|1347.1|1347.8|1346.6|1348.6|1347.4|1347.8|1346.6|275
1699639800000|2023-11-10 18:10:00|1347.5|1346.3|1346.5|1345.3|1347.5|1346.3|1346.5|1345.3|460
1699640100000|2023-11-10 18:15:00|1346.6|1345.4|1348.3|1347.1|1348.5|1347.3|1346.5|1345.3|283
1699640400000|2023-11-10 18:20:00|1348.2|1347|1348|1346.8|1348.5|1347.3|1347.5|1346.3|338
1699640700000|2023-11-10 18:25:00|1347.9|1346.7|1349.7|1348.5|1349.7|1348.5|1347.7|1346.5|664
1699641000000|2023-11-10 18:30:00|1349.8|1348.6|1350.7|1349.5|1350.8|1349.6|1349.5|1348.3|360
1699641300000|2023-11-10 18:35:00|1351|1349.8|1351.5|1350.3|1352.4|1351.2|1351|1349.8|998
1699641600000|2023-11-10 18:40:00|1351.3|1350.1|1352.7|1351.5|1353|1351.8|1351.3|1350.1|470
1699641900000|2023-11-10 18:45:00|1352.5|1351.3|1352.2|1351|1353.2|1352|1351.7|1350.5|589
1699642200000|2023-11-10 18:50:00|1352|1350.8|1352.5|1351.3|1353|1351.8|1351.7|1350.5|591
1699642500000|2023-11-10 18:55:00|1352.9|1351.7|1352.3|1351.1|1353.3|1352.1|1352|1350.8|480
1699642800000|2023-11-10 19:00:00|1352.4|1351.2|1352.3|1351.1|1352.5|1351.3|1351.3|1350.1|1078
1699643100000|2023-11-10 19:05:00|1352|1350.8|1352|1350.8|1352.5|1351.3|1351.5|1350.3|764
1699643400000|2023-11-10 19:10:00|1352.1|1350.9|1351.2|1350|1352.3|1351.1|1350.6|1349.4|2110
1699643700000|2023-11-10 19:15:00|1351.3|1350.1|1352.3|1351.1|1352.8|1351.6|1350.9|1349.7|1262
1699837200000|2023-11-13 01:00:00|1359|1357.8|1356.3|1355.1|1359.6|1358.4|1355.3|1354.1|838
1699837500000|2023-11-13 01:05:00|1356.4|1355.2|1358.4|1357.2|1359|1357.8|1355.8|1354.6|359
1699837800000|2023-11-13 01:10:00|1358.5|1357.3|1359.5|1358.3|1360|1358.8|1358.2|1357|421
1699838100000|2023-11-13 01:15:00|1359.4|1358.2|1356.2|1355|1359.4|1358.2|1356.2|1355|416
1699838400000|2023-11-13 01:20:00|1356.4|1355.2|1355.8|1354.6|1356.5|1355.3|1355.7|1354.5|263
1699838700000|2023-11-13 01:25:00|1355.7|1354.5|1356.6|1355.4|1357.1|1355.9|1355.7|1354.5|171
1699839000000|2023-11-13 01:30:00|1356.7|1355.5|1356.8|1355.6|1356.9|1355.7|1356.1|1354.9|89
1699839300000|2023-11-13 01:35:00|1356.7|1355.5|1357.4|1356.2|1357.4|1356.2|1356.6|1355.4|34
1699839600000|2023-11-13 01:40:00|1357.6|1356.4|1358.1|1356.9|1358.1|1356.9|1357.4|1356.2|53
1699839900000|2023-11-13 01:45:00|1358|1356.8|1357.5|1356.3|1358.1|1356.9|1356.9|1355.7|105
1699840200000|2023-11-13 01:50:00|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1356.7|1355.5|88
1699840500000|2023-11-13 01:55:00|1357.4|1356.2|1358.1|1356.9|1358.3|1357.1|1357.4|1356.2|31
1699840800000|2023-11-13 02:00:00|1357.9|1356.7|1357.6|1356.4|1358.4|1357.2|1357.6|1356.4|107
1699841100000|2023-11-13 02:05:00|1357.5|1356.3|1356.9|1355.7|1357.5|1356.3|1356.9|1355.7|34
1699841400000|2023-11-13 02:10:00|1357|1355.8|1356.9|1355.7|1357.3|1356.1|1356.9|1355.7|12
1699841700000|2023-11-13 02:15:00|1356.8|1355.6|1356.7|1355.5|1357.4|1356.2|1356.6|1355.4|45
1699842000000|2023-11-13 02:20:00|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.6|1355.4|3
1699842300000|2023-11-13 02:25:00|1356.6|1355.4|1356.6|1355.4|1356.8|1355.6|1356.6|1355.4|23
1699842600000|2023-11-13 02:30:00|1356.7|1355.5|1356.4|1355.2|1356.8|1355.6|1356.2|1355|104
1699842900000|2023-11-13 02:35:00|1356.6|1355.4|1356.4|1355.2|1356.8|1355.6|1356.4|1355.2|14
1699843200000|2023-11-13 02:40:00|1356.5|1355.3|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|17
1699843500000|2023-11-13 02:45:00|1356.3|1355.1|1355.9|1354.7|1356.4|1355.2|1355.8|1354.6|52
1699843800000|2023-11-13 02:50:00|1356|1354.8|1356.2|1355|1356.4|1355.2|1356|1354.8|8
1699844100000|2023-11-13 02:55:00|1356.1|1354.9|1355.4|1354.2|1356.1|1354.9|1355.4|1354.2|60
1699844400000|2023-11-13 03:00:00|1355.2|1354|1355.4|1354.2|1355.7|1354.5|1355.2|1354|61
1699844700000|2023-11-13 03:05:00|1355.6|1354.4|1355.2|1354|1355.6|1354.4|1355.2|1354|60
1699845000000|2023-11-13 03:10:00|1355.1|1353.9|1355.1|1353.9|1355.6|1354.4|1354.6|1353.4|49
1699845300000|2023-11-13 03:15:00|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|36
1699845600000|2023-11-13 03:20:00|1355|1353.8|1355.6|1354.4|1355.6|1354.4|1354.9|1353.7|27
1699845900000|2023-11-13 03:25:00|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.4|1354.2|13
1699846200000|2023-11-13 03:30:00|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|16
1699846500000|2023-11-13 03:35:00|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|20
1699846800000|2023-11-13 03:40:00|1355.7|1354.5|1356.2|1355|1356.3|1355.1|1355.6|1354.4|16
1699847100000|2023-11-13 03:45:00|1356.1|1354.9|1356.4|1355.2|1356.6|1355.4|1356.1|1354.9|15
1699847400000|2023-11-13 03:50:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|7
1699847700000|2023-11-13 03:55:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|18
1699848000000|2023-11-13 04:00:00|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|13
1699848300000|2023-11-13 04:05:00|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|14
1699848600000|2023-11-13 04:10:00|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|9
1699848900000|2023-11-13 04:15:00|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|17
1699849200000|2023-11-13 04:20:00|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|9
1699849500000|2023-11-13 04:25:00|1356.3|1355.1|1356.2|1355|1356.4|1355.2|1356.2|1355|8
1699849800000|2023-11-13 04:30:00|1356.1|1354.9|1355.9|1354.7|1356.1|1354.9|1355.8|1354.6|11
1699850100000|2023-11-13 04:35:00|1356|1354.8|1356|1354.8|1356|1354.8|1355.9|1354.7|12
1699850400000|2023-11-13 04:40:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|6
1699850700000|2023-11-13 04:45:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|6
1699851000000|2023-11-13 04:50:00|1356|1354.8|1356.2|1355|1356.2|1355|1355.9|1354.7|9
1699851300000|2023-11-13 04:55:00|||||||||3
1699851600000|2023-11-13 05:00:00|1356.1|1354.9|1356.3|1355.1|1356.4|1355.2|1356.1|1354.9|17
1699851900000|2023-11-13 05:05:00|1356.2|1355|1356.7|1355.5|1356.7|1355.5|1356.2|1355|19
1699852200000|2023-11-13 05:10:00|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.6|1355.4|12
1699852500000|2023-11-13 05:15:00|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|11
1699852800000|2023-11-13 05:20:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|15
1699853100000|2023-11-13 05:25:00|1356.8|1355.6|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|13
1699853400000|2023-11-13 05:30:00|1356.7|1355.5|1355.9|1354.7|1356.9|1355.7|1355.4|1354.2|96
1699853700000|2023-11-13 05:35:00|1355.8|1354.6|1356.7|1355.5|1356.7|1355.5|1355.7|1354.5|19
1699854000000|2023-11-13 05:40:00|1356.8|1355.6|1356.4|1355.2|1356.9|1355.7|1356.3|1355.1|40
1699854300000|2023-11-13 05:45:00|1356.5|1355.3|1357.5|1356.3|1357.9|1356.7|1356.4|1355.2|98
1699854600000|2023-11-13 05:50:00|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1356.9|1355.7|16
1699854900000|2023-11-13 05:55:00|1356.9|1355.7|1356.2|1355|1356.9|1355.7|1356.2|1355|18
1699855200000|2023-11-13 06:00:00|1356.3|1355.1|1355.7|1354.5|1356.3|1355.1|1355.4|1354.2|68
1699855500000|2023-11-13 06:05:00|1355.9|1354.7|1355.6|1354.4|1355.9|1354.7|1355.4|1354.2|25
1699855800000|2023-11-13 06:10:00|1355.7|1354.5|1355.7|1354.5|1356|1354.8|1355.5|1354.3|19
1699856100000|2023-11-13 06:15:00|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.9|1354.7|21
1699856400000|2023-11-13 06:20:00|1356.5|1355.3|1356|1354.8|1356.7|1355.5|1356|1354.8|31
1699856700000|2023-11-13 06:25:00|1355.9|1354.7|1354.7|1353.5|1356.2|1355|1354.7|1353.5|107
1699857000000|2023-11-13 06:30:00|1354.9|1353.7|1355.7|1354.5|1356|1354.8|1354.7|1353.5|96
1699857300000|2023-11-13 06:35:00|1355.4|1354.2|1356.5|1355.3|1356.5|1355.3|1355.4|1354.2|32
1699857600000|2023-11-13 06:40:00|1356.8|1355.6|1356.2|1355|1356.9|1355.7|1356.2|1355|30
1699857900000|2023-11-13 06:45:00|1356.1|1354.9|1356.6|1355.4|1356.7|1355.5|1356|1354.8|27
1699858200000|2023-11-13 06:50:00|1356.3|1355.1|1356.2|1355|1356.7|1355.5|1356.2|1355|24
1699858500000|2023-11-13 06:55:00|1356.1|1354.9|1355.1|1353.9|1356.3|1355.1|1355.1|1353.9|127
1699858800000|2023-11-13 07:00:00|1355|1353.8|1354.9|1353.7|1355.4|1354.2|1354.9|1353.7|45
1699859100000|2023-11-13 07:05:00|1355.1|1353.9|1355.1|1353.9|1355.4|1354.2|1355|1353.8|52
1699859400000|2023-11-13 07:10:00|1355|1353.8|1355.2|1354|1355.2|1354|1354.9|1353.7|32
1699859700000|2023-11-13 07:15:00|1355.3|1354.1|1354.9|1353.7|1355.3|1354.1|1354.7|1353.5|47
1699860000000|2023-11-13 07:20:00|1354.8|1353.6|1355.4|1354.2|1355.6|1354.4|1354.7|1353.5|85
1699860300000|2023-11-13 07:25:00|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.2|1354|25
1699860600000|2023-11-13 07:30:00|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1355.2|1354|30
1699860900000|2023-11-13 07:35:00|1355.6|1354.4|1355.7|1354.5|1355.8|1354.6|1355.6|1354.4|22
1699861200000|2023-11-13 07:40:00|1355.8|1354.6|1356.4|1355.2|1356.4|1355.2|1355.8|1354.6|59
1699861500000|2023-11-13 07:45:00|1356.6|1355.4|1357.2|1356|1357.3|1356.1|1356.6|1355.4|44
1699861800000|2023-11-13 07:50:00|1357.3|1356.1|1357.4|1356.2|1357.5|1356.3|1357.1|1355.9|25
1699862100000|2023-11-13 07:55:00|1357.5|1356.3|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|18
1699862400000|2023-11-13 08:00:00|1358|1356.8|1357.8|1356.6|1358.9|1357.7|1357.7|1356.5|129
1699862700000|2023-11-13 08:05:00|1357.7|1356.5|1357.4|1356.2|1357.8|1356.6|1357.2|1356|69
1699863000000|2023-11-13 08:10:00|1357.5|1356.3|1357.2|1356|1357.7|1356.5|1357.2|1356|58
1699863300000|2023-11-13 08:15:00|1357.4|1356.2|1357.6|1356.4|1358|1356.8|1357.1|1355.9|124
1699863600000|2023-11-13 08:20:00|1357.5|1356.3|1357.3|1356.1|1357.6|1356.4|1357.2|1356|20
1699863900000|2023-11-13 08:25:00|1357.4|1356.2|1357.4|1356.2|1357.7|1356.5|1357.3|1356.1|40
1699864200000|2023-11-13 08:30:00|1357.6|1356.4|1358.2|1357|1358.5|1357.3|1357.5|1356.3|44
1699864500000|2023-11-13 08:35:00|1358.4|1357.2|1358.4|1357.2|1358.7|1357.5|1358|1356.8|51
1699864800000|2023-11-13 08:40:00|1358.5|1357.3|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|16
1699865100000|2023-11-13 08:45:00|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|38
1699865400000|2023-11-13 08:50:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.3|1357.1|55
1699865700000|2023-11-13 08:55:00|1358.2|1357|1357.1|1355.9|1358.2|1357|1357.1|1355.9|222
1699866000000|2023-11-13 09:00:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.1|1355.9|78
1699866300000|2023-11-13 09:05:00|1357.1|1355.9|1357.2|1356|1357.2|1356|1356.4|1355.2|72
1699866600000|2023-11-13 09:10:00|1357.1|1355.9|1357.6|1356.4|1358.2|1357|1356.9|1355.7|81
1699866900000|2023-11-13 09:15:00|1357.7|1356.5|1358.7|1357.5|1358.8|1357.6|1357.6|1356.4|38
1699867200000|2023-11-13 09:20:00|1358.8|1357.6|1359.6|1358.4|1359.6|1358.4|1358.6|1357.4|35
1699867500000|2023-11-13 09:25:00|1359.8|1358.6|1360.5|1359.3|1360.8|1359.6|1359.8|1358.6|107
1699867800000|2023-11-13 09:30:00|1360.6|1359.4|1360.6|1359.4|1360.8|1359.6|1360.4|1359.2|89
1699868100000|2023-11-13 09:35:00|1360.8|1359.6|1361.3|1360.1|1361.3|1360.1|1360.6|1359.4|91
1699868400000|2023-11-13 09:40:00|1361.4|1360.2|1361.5|1360.3|1361.8|1360.6|1361.3|1360.1|110
1699868700000|2023-11-13 09:45:00|1361.6|1360.4|1361.3|1360.1|1361.8|1360.6|1361.3|1360.1|122
1699869000000|2023-11-13 09:50:00|1361.1|1359.9|1360.7|1359.5|1361.3|1360.1|1360.7|1359.5|79
1699869300000|2023-11-13 09:55:00|1360.6|1359.4|1359.7|1358.5|1360.8|1359.6|1359.6|1358.4|108
1699869600000|2023-11-13 10:00:00|1359.6|1358.4|1358.8|1357.6|1359.7|1358.5|1358.4|1357.2|48
1699869900000|2023-11-13 10:05:00|1358.9|1357.7|1356.8|1355.6|1358.9|1357.7|1356.5|1355.3|73
1699870200000|2023-11-13 10:10:00|1356.7|1355.5|1357.3|1356.1|1357.4|1356.2|1356.5|1355.3|86
1699870500000|2023-11-13 10:15:00|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1356.9|1355.7|46
1699870800000|2023-11-13 10:20:00|1356.9|1355.7|1357.1|1355.9|1357.2|1356|1356.9|1355.7|46
1699871100000|2023-11-13 10:25:00|1356.8|1355.6|1357.1|1355.9|1357.1|1355.9|1356.7|1355.5|25
1699871400000|2023-11-13 10:30:00|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.1|1355.9|24
1699871700000|2023-11-13 10:35:00|1357.1|1355.9|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|5
1699872000000|2023-11-13 10:40:00|1357.4|1356.2|1357.9|1356.7|1357.9|1356.7|1357.4|1356.2|44
1699872300000|2023-11-13 10:45:00|||||||||40
1699872600000|2023-11-13 10:50:00|1358.4|1357.2|1358.8|1357.6|1359.1|1357.9|1358.3|1357.1|54
1699872900000|2023-11-13 10:55:00|1358.9|1357.7|1359.1|1357.9|1359.2|1358|1358.8|1357.6|8
1699873200000|2023-11-13 11:00:00|1358.9|1357.7|1358.3|1357.1|1358.9|1357.7|1358.2|1357|48
1699873500000|2023-11-13 11:05:00|1358.4|1357.2|1358.6|1357.4|1358.8|1357.6|1358.3|1357.1|8
1699873800000|2023-11-13 11:10:00|1358.5|1357.3|1358.9|1357.7|1359|1357.8|1358.3|1357.1|14
1699874100000|2023-11-13 11:15:00|1359|1357.8|1359|1357.8|1359.1|1357.9|1358.6|1357.4|19
1699874400000|2023-11-13 11:20:00|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.5|1357.3|13
1699874700000|2023-11-13 11:25:00|1358.6|1357.4|1358|1356.8|1358.6|1357.4|1358|1356.8|25
1699875000000|2023-11-13 11:30:00|1357.9|1356.7|1357.1|1355.9|1357.9|1356.7|1356.8|1355.6|129
1699875300000|2023-11-13 11:35:00|1357.3|1356.1|1358.2|1357|1358.2|1357|1357.3|1356.1|20
1699875600000|2023-11-13 11:40:00|1358.3|1357.1|1358.1|1356.9|1358.7|1357.5|1358|1356.8|13
1699875900000|2023-11-13 11:45:00|1358|1356.8|1358.3|1357.1|1358.5|1357.3|1357.8|1356.6|16
1699876200000|2023-11-13 11:50:00|1358.2|1357|1358.8|1357.6|1359|1357.8|1358.1|1356.9|21
1699876500000|2023-11-13 11:55:00|1358.9|1357.7|1358.1|1356.9|1359|1357.8|1358.1|1356.9|32
1699876800000|2023-11-13 12:00:00|1357.9|1356.7|1357.3|1356.1|1358.3|1357.1|1357.3|1356.1|55
1699877100000|2023-11-13 12:05:00|1357.4|1356.2|1357.9|1356.7|1358.1|1356.9|1357.4|1356.2|46
1699877400000|2023-11-13 12:10:00|1357.7|1356.5|1357|1355.8|1357.7|1356.5|1357|1355.8|90
1699877700000|2023-11-13 12:15:00|1357.2|1356|1357.2|1356|1357.2|1356|1356.7|1355.5|25
1699878000000|2023-11-13 12:20:00|1357.3|1356.1|1357.7|1356.5|1357.7|1356.5|1357.1|1355.9|27
1699878300000|2023-11-13 12:25:00|1357.6|1356.4|1356.7|1355.5|1357.8|1356.6|1356.6|1355.4|57
1699878600000|2023-11-13 12:30:00|1356.6|1355.4|1356.6|1355.4|1356.9|1355.7|1356.4|1355.2|58
1699878900000|2023-11-13 12:35:00|1356.7|1355.5|1356.4|1355.2|1356.8|1355.6|1356.4|1355.2|26
1699879200000|2023-11-13 12:40:00|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.1|1354.9|39
1699879500000|2023-11-13 12:45:00|1356.4|1355.2|1356.1|1354.9|1356.7|1355.5|1356|1354.8|42
1699879800000|2023-11-13 12:50:00|1356.2|1355|1356.1|1354.9|1356.4|1355.2|1355.7|1354.5|88
1699880100000|2023-11-13 12:55:00|1355.7|1354.5|1355.6|1354.4|1355.9|1354.7|1355.4|1354.2|69
1699880400000|2023-11-13 13:00:00|1355.8|1354.6|1356.1|1354.9|1356.1|1354.9|1355.4|1354.2|73
1699880700000|2023-11-13 13:05:00|1355.9|1354.7|1357.1|1355.9|1357.3|1356.1|1355.7|1354.5|93
1699881000000|2023-11-13 13:10:00|1356.9|1355.7|1357.1|1355.9|1358.1|1356.9|1356.9|1355.7|130
1699881300000|2023-11-13 13:15:00|1356.9|1355.7|1357.6|1356.4|1357.6|1356.4|1356.1|1354.9|96
1699881600000|2023-11-13 13:20:00|1357.8|1356.6|1358.5|1357.3|1358.5|1357.3|1357.1|1355.9|218
1699881900000|2023-11-13 13:25:00|1358.4|1357.2|1359.1|1357.9|1359.6|1358.4|1358.3|1357.1|348
1699882200000|2023-11-13 13:30:00|1358.8|1357.6|1359.3|1358.1|1359.8|1358.6|1358.8|1357.6|345
1699882500000|2023-11-13 13:35:00|1359.2|1358|1358.2|1357|1359.6|1358.4|1358.1|1356.9|153
1699882800000|2023-11-13 13:40:00|1358.3|1357.1|1359.3|1358.1|1359.7|1358.5|1357.3|1356.1|333
1699885800000|2023-11-13 14:30:00|1361.1|1359.9|1359.6|1358.4|1363.3|1362.1|1359.4|1358.2|2635
1699886100000|2023-11-13 14:35:00|1359.5|1358.3|1357.9|1356.7|1359.8|1358.6|1357|1355.8|1255
1699886400000|2023-11-13 14:40:00|1358.1|1356.9|1363.1|1361.9|1363.4|1362.2|1358|1356.8|1062
1699886700000|2023-11-13 14:45:00|1363.3|1362.1|1364.3|1363.1|1364.5|1363.3|1362.6|1361.4|1020
1699887000000|2023-11-13 14:50:00|1364.1|1362.9|1363.9|1362.7|1364.9|1363.7|1363.1|1361.9|891
1699887300000|2023-11-13 14:55:00|1364.1|1362.9|1366.5|1365.3|1367.3|1366.1|1363.1|1361.9|1057
1699887600000|2023-11-13 15:00:00|1366.8|1365.6|1367.9|1366.7|1368.2|1367|1366.5|1365.3|1041
1699887900000|2023-11-13 15:05:00|1368.2|1367|1369|1367.8|1369.4|1368.2|1367.4|1366.2|1055
1699888200000|2023-11-13 15:10:00|1368.9|1367.7|1369.7|1368.5|1370.2|1369|1368.2|1367|1205
1699888500000|2023-11-13 15:15:00|1369.8|1368.6|1370.4|1369.2|1370.6|1369.4|1369.4|1368.2|967
1699888800000|2023-11-13 15:20:00|1370.6|1369.4|1370.8|1369.6|1372.4|1371.2|1370.4|1369.2|1398
1699889100000|2023-11-13 15:25:00|1370.7|1369.5|1372.4|1371.2|1372.4|1371.2|1370|1368.8|1352
1699889400000|2023-11-13 15:30:00|1372.5|1371.3|1376.4|1375.2|1376.7|1375.5|1372.2|1371|2003
1699889700000|2023-11-13 15:35:00|1376.2|1375|1377.4|1376.2|1378.7|1377.5|1376.2|1375|1484
1699890000000|2023-11-13 15:40:00|1377.6|1376.4|1377.4|1376.2|1377.6|1376.4|1375.9|1374.7|1358
1699890300000|2023-11-13 15:45:00|1377.6|1376.4|1377.9|1376.7|1378.7|1377.5|1377.4|1376.2|1077
1699890600000|2023-11-13 15:50:00|1378.2|1377|1379.4|1378.2|1379.7|1378.5|1377.7|1376.5|1263
1699890900000|2023-11-13 15:55:00|1379.6|1378.4|1379.4|1378.2|1379.7|1378.5|1378.4|1377.2|1075
1699891200000|2023-11-13 16:00:00|1379.5|1378.3|1380.2|1379|1380.3|1379.1|1379.2|1378|1106
1699891500000|2023-11-13 16:05:00|1379.9|1378.7|1379.6|1378.4|1380.5|1379.3|1379.4|1378.2|905
1699891800000|2023-11-13 16:10:00|1379.7|1378.5|1380.9|1379.7|1380.9|1379.7|1379.4|1378.2|951
1699892100000|2023-11-13 16:15:00|1380.6|1379.4|1380.9|1379.7|1381.4|1380.2|1380.2|1379|680
1699892400000|2023-11-13 16:20:00|1380.6|1379.4|1380.6|1379.4|1381.6|1380.4|1380.4|1379.2|1031
1699892700000|2023-11-13 16:25:00|1380.4|1379.2|1381.8|1380.6|1381.9|1380.7|1380.4|1379.2|893
1699893000000|2023-11-13 16:30:00|1381.6|1380.4|1381.6|1380.4|1382.4|1381.2|1381.3|1380.1|885
1699893300000|2023-11-13 16:35:00|1381.7|1380.5|1381.4|1380.2|1382.6|1381.4|1381.4|1380.2|679
1699893600000|2023-11-13 16:40:00|1381.1|1379.9|1382.1|1380.9|1382.5|1381.3|1380.7|1379.5|854
1699893900000|2023-11-13 16:45:00|1382.2|1381|1383.4|1382.2|1383.8|1382.6|1382.2|1381|922
1699894200000|2023-11-13 16:50:00|1383.3|1382.1|1383.6|1382.4|1385.6|1384.4|1382.9|1381.7|1281
1699894500000|2023-11-13 16:55:00|1383.5|1382.3|1383.6|1382.4|1384.3|1383.1|1383.3|1382.1|803
1699894800000|2023-11-13 17:00:00|1383.7|1382.5|1385.1|1383.9|1385.3|1384.1|1383.6|1382.4|816
1699895100000|2023-11-13 17:05:00|1384.9|1383.7|1386.1|1384.9|1386.6|1385.4|1384.9|1383.7|799
1699895400000|2023-11-13 17:10:00|1386.2|1385|1385.6|1384.4|1386.6|1385.4|1385.3|1384.1|1038
1699895700000|2023-11-13 17:15:00|1385.1|1383.9|1387.6|1386.4|1387.6|1386.4|1385.1|1383.9|1116
1699896000000|2023-11-13 17:20:00|1387.4|1386.2|1387.4|1386.2|1387.9|1386.7|1387.3|1386.1|596
1699896300000|2023-11-13 17:25:00|1387.5|1386.3|1386.1|1384.9|1387.9|1386.7|1386.1|1384.9|926
1699896600000|2023-11-13 17:30:00|1386.3|1385.1|1384.6|1383.4|1386.3|1385.1|1383.6|1382.4|830
1699896900000|2023-11-13 17:35:00|1384.8|1383.6|1384.7|1383.5|1385.1|1383.9|1383.8|1382.6|722
1699897200000|2023-11-13 17:40:00|1385|1383.8|1384.7|1383.5|1385.5|1384.3|1384.2|1383|857
1699897500000|2023-11-13 17:45:00|1384.5|1383.3|1383.8|1382.6|1385.2|1384|1383.3|1382.1|833
1699897800000|2023-11-13 17:50:00|1383.7|1382.5|1383.1|1381.9|1384.7|1383.5|1382.3|1381.1|1057
1699898100000|2023-11-13 17:55:00|1382.8|1381.6|1382.6|1381.4|1383.5|1382.3|1381.8|1380.6|852
1699898400000|2023-11-13 18:00:00|1382.8|1381.6|1382.8|1381.6|1383.4|1382.2|1382.1|1380.9|600
1699898700000|2023-11-13 18:05:00|1382.7|1381.5|1382.6|1381.4|1382.8|1381.6|1382.1|1380.9|507
1699899000000|2023-11-13 18:10:00|1382.3|1381.1|1383.3|1382.1|1383.7|1382.5|1382.3|1381.1|708
1699899300000|2023-11-13 18:15:00|1383.2|1382|1382.5|1381.3|1383.3|1382.1|1382.2|1381|433
1699899600000|2023-11-13 18:20:00|1382.6|1381.4|1383.2|1382|1383.7|1382.5|1382.5|1381.3|337
1699899900000|2023-11-13 18:25:00|1383.3|1382.1|1384|1382.8|1384.2|1383|1383.1|1381.9|612
1699900200000|2023-11-13 18:30:00|1383.8|1382.6|1384.1|1382.9|1384.5|1383.3|1383.6|1382.4|588
1699900500000|2023-11-13 18:35:00|1384.2|1383|1383.6|1382.4|1384.4|1383.2|1383.3|1382.1|556
1699900800000|2023-11-13 18:40:00|1383.8|1382.6|1385.3|1384.1|1385.6|1384.4|1383.6|1382.4|620
1699901100000|2023-11-13 18:45:00|1385.4|1384.2|1386|1384.8|1386.1|1384.9|1384.9|1383.7|833
1699901400000|2023-11-13 18:50:00|1385.9|1384.7|1386.2|1385|1386.7|1385.5|1385.7|1384.5|718
1699901700000|2023-11-13 18:55:00|1386.4|1385.2|1384.6|1383.4|1386.7|1385.5|1384.5|1383.3|721
1699902000000|2023-11-13 19:00:00|1384.7|1383.5|1384.5|1383.3|1384.9|1383.7|1383.5|1382.3|1576
1699902300000|2023-11-13 19:05:00|1384.8|1383.6|1385.5|1384.3|1386.2|1385|1384.5|1383.3|1132
1699902600000|2023-11-13 19:10:00|1385.8|1384.6|1387.5|1386.3|1387.5|1386.3|1384.5|1383.3|2671
1699902900000|2023-11-13 19:15:00|1387.3|1386.1|1389.2|1388|1390|1388.8|1387.2|1386|1919
1699923600000|2023-11-14 01:00:00|1386.6|1385.4|1388.7|1387.5|1389.7|1388.5|1386.1|1384.9|979
1699923900000|2023-11-14 01:05:00|1388.8|1387.6|1387.7|1386.5|1389.7|1388.5|1386.9|1385.7|264
1699924200000|2023-11-14 01:10:00|1387.8|1386.6|1383.8|1382.6|1387.8|1386.6|1383.5|1382.3|480
1699924500000|2023-11-14 01:15:00|1383.5|1382.3|1379.6|1378.4|1384.4|1383.2|1378.9|1377.7|1086
1699924800000|2023-11-14 01:20:00|1379.7|1378.5|1380.9|1379.7|1381.8|1380.6|1378.9|1377.7|549
1699925100000|2023-11-14 01:25:00|1381.1|1379.9|1381.2|1380|1381.3|1380.1|1380.2|1379|283
1699925400000|2023-11-14 01:30:00|1381.1|1379.9|1380.4|1379.2|1381.1|1379.9|1380.2|1379|126
1699925700000|2023-11-14 01:35:00|1380.5|1379.3|1380.7|1379.5|1381.6|1380.4|1380.3|1379.1|115
1699926000000|2023-11-14 01:40:00|1380.8|1379.6|1381.7|1380.5|1382|1380.8|1380.7|1379.5|151
1699926300000|2023-11-14 01:45:00|1381.9|1380.7|1380.9|1379.7|1381.9|1380.7|1380.7|1379.5|83
1699926600000|2023-11-14 01:50:00|1380.8|1379.6|1380.9|1379.7|1381.2|1380|1380|1378.8|245
1699926900000|2023-11-14 01:55:00|1380.8|1379.6|1380.2|1379|1381.5|1380.3|1380.2|1379|132
1699927200000|2023-11-14 02:00:00|1380|1378.8|1379.3|1378.1|1380|1378.8|1379.2|1378|105
1699927500000|2023-11-14 02:05:00|1379.5|1378.3|1380.2|1379|1380.3|1379.1|1379.3|1378.1|82
1699927800000|2023-11-14 02:10:00|1380.1|1378.9|1379.7|1378.5|1380.3|1379.1|1379.6|1378.4|154
1699928100000|2023-11-14 02:15:00|1379.6|1378.4|1379.3|1378.1|1379.8|1378.6|1379.1|1377.9|165
1699928400000|2023-11-14 02:20:00|1379.4|1378.2|1379.8|1378.6|1379.8|1378.6|1379.3|1378.1|78
1699928700000|2023-11-14 02:25:00|1380|1378.8|1380.2|1379|1380.3|1379.1|1380|1378.8|31
1699929000000|2023-11-14 02:30:00|1380.1|1378.9|1380.6|1379.4|1380.6|1379.4|1380.1|1378.9|31
1699929300000|2023-11-14 02:35:00|1380.9|1379.7|1382.5|1381.3|1383|1381.8|1380.8|1379.6|232
1699929600000|2023-11-14 02:40:00|1382.6|1381.4|1383.9|1382.7|1384.5|1383.3|1382.5|1381.3|216
1699929900000|2023-11-14 02:45:00|1383.7|1382.5|1385.2|1384|1385.2|1384|1383.7|1382.5|113
1699930200000|2023-11-14 02:50:00|1385.5|1384.3|1385.3|1384.1|1386.1|1384.9|1385.2|1384|253
1699930500000|2023-11-14 02:55:00|1385.2|1384|1384.8|1383.6|1385.5|1384.3|1384.7|1383.5|88
1699930800000|2023-11-14 03:00:00|1384.7|1383.5|1383.8|1382.6|1384.7|1383.5|1383.4|1382.2|131
1699931100000|2023-11-14 03:05:00|1383.5|1382.3|1383.2|1382|1383.6|1382.4|1383|1381.8|39
1699931400000|2023-11-14 03:10:00|1383.1|1381.9|1383|1381.8|1383.5|1382.3|1383|1381.8|26
1699931700000|2023-11-14 03:15:00|1383.1|1381.9|1383.3|1382.1|1383.6|1382.4|1383.1|1381.9|32
1699932000000|2023-11-14 03:20:00|1383.2|1382|1382.5|1381.3|1383.3|1382.1|1382.3|1381.1|44
1699932300000|2023-11-14 03:25:00|1382.6|1381.4|1383|1381.8|1383.1|1381.9|1382.4|1381.2|17
1699932600000|2023-11-14 03:30:00|1382.9|1381.7|1382.9|1381.7|1383.1|1381.9|1382.8|1381.6|30
1699932900000|2023-11-14 03:35:00|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1382.9|1381.7|2
1699933200000|2023-11-14 03:40:00|1383.3|1382.1|1382.9|1381.7|1383.3|1382.1|1382.9|1381.7|14
1699933500000|2023-11-14 03:45:00|1382.8|1381.6|1382.6|1381.4|1382.8|1381.6|1382.4|1381.2|34
1699933800000|2023-11-14 03:50:00|1382.5|1381.3|1382.6|1381.4|1382.7|1381.5|1382.5|1381.3|9
1699934100000|2023-11-14 03:55:00|1382.7|1381.5|1382.6|1381.4|1382.8|1381.6|1382.6|1381.4|13
1699934400000|2023-11-14 04:00:00|1382.5|1381.3|1382.3|1381.1|1382.5|1381.3|1382.3|1381.1|17
1699934700000|2023-11-14 04:05:00|1382.6|1381.4|1382.9|1381.7|1382.9|1381.7|1382.6|1381.4|12
1699935000000|2023-11-14 04:10:00|1383|1381.8|1382.7|1381.5|1383.1|1381.9|1382.6|1381.4|35
1699935300000|2023-11-14 04:15:00|1382.8|1381.6|1382.8|1381.6|1382.8|1381.6|1382.6|1381.4|2
1699935600000|2023-11-14 04:20:00|1382.7|1381.5|1382.8|1381.6|1382.8|1381.6|1382.6|1381.4|7
1699935900000|2023-11-14 04:25:00|1382.7|1381.5|1382.8|1381.6|1382.8|1381.6|1382.7|1381.5|2
1699936200000|2023-11-14 04:30:00|1382.7|1381.5|1382.8|1381.6|1382.8|1381.6|1382.7|1381.5|3
1699936500000|2023-11-14 04:35:00|1382.6|1381.4|1382.6|1381.4|1382.6|1381.4|1382.3|1381.1|15
1699936800000|2023-11-14 04:40:00|1382.5|1381.3|1382.3|1381.1|1382.5|1381.3|1382.3|1381.1|3
1699937100000|2023-11-14 04:45:00|1382.5|1381.3|1382.1|1380.9|1382.5|1381.3|1382.1|1380.9|4
1699937400000|2023-11-14 04:50:00|1382|1380.8|1381.7|1380.5|1382|1380.8|1381.5|1380.3|21
1699937700000|2023-11-14 04:55:00|1381.6|1380.4|1381.8|1380.6|1382|1380.8|1381.6|1380.4|5
1699938000000|2023-11-14 05:00:00|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.3|1380.1|31
1699938300000|2023-11-14 05:05:00|1381.5|1380.3|1381.5|1380.3|1381.6|1380.4|1381.3|1380.1|23
1699938600000|2023-11-14 05:10:00|1381.4|1380.2|1381.3|1380.1|1381.5|1380.3|1381.3|1380.1|20
1699938900000|2023-11-14 05:15:00|1381.1|1379.9|1381.3|1380.1|1381.3|1380.1|1381.1|1379.9|15
1699939200000|2023-11-14 05:20:00|1381.6|1380.4|1381.3|1380.1|1381.6|1380.4|1381.3|1380.1|21
1699939500000|2023-11-14 05:25:00|1381.6|1380.4|1381.3|1380.1|1381.6|1380.4|1381.1|1379.9|49
1699939800000|2023-11-14 05:30:00|1381.6|1380.4|1380.6|1379.4|1381.7|1380.5|1380.6|1379.4|52
1699940100000|2023-11-14 05:35:00|1380.7|1379.5|1380.6|1379.4|1380.8|1379.6|1380.1|1378.9|32
1699940400000|2023-11-14 05:40:00|1380.5|1379.3|1380.3|1379.1|1380.6|1379.4|1380.1|1378.9|31
1699940700000|2023-11-14 05:45:00|1380.2|1379|1380.1|1378.9|1380.7|1379.5|1380.1|1378.9|23
1699941000000|2023-11-14 05:50:00|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|13
1699941300000|2023-11-14 05:55:00|1380.2|1379|1380.7|1379.5|1380.9|1379.7|1380.1|1378.9|50
1699941600000|2023-11-14 06:00:00|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.4|1379.2|20
1699941900000|2023-11-14 06:05:00|1380.8|1379.6|1380.9|1379.7|1381.4|1380.2|1380.7|1379.5|17
1699942200000|2023-11-14 06:10:00|1380.8|1379.6|1381.1|1379.9|1381.2|1380|1380.7|1379.5|35
1699942500000|2023-11-14 06:15:00|1381.2|1380|1381.7|1380.5|1381.7|1380.5|1381.1|1379.9|33
1699942800000|2023-11-14 06:20:00|1381.6|1380.4|1380.3|1379.1|1381.7|1380.5|1380.3|1379.1|327
1699943100000|2023-11-14 06:25:00|1380.5|1379.3|1380|1378.8|1380.5|1379.3|1379.9|1378.7|73
1699943400000|2023-11-14 06:30:00|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|31
1699943700000|2023-11-14 06:35:00|1379.9|1378.7|1380.6|1379.4|1380.6|1379.4|1379.9|1378.7|37
1699944000000|2023-11-14 06:40:00|1380.4|1379.2|1380.4|1379.2|1380.6|1379.4|1380.3|1379.1|17
1699944300000|2023-11-14 06:45:00|1380.2|1379|1380.1|1378.9|1380.4|1379.2|1380.1|1378.9|27
1699944600000|2023-11-14 06:50:00|1380|1378.8|1380.4|1379.2|1380.6|1379.4|1380|1378.8|9
1699944900000|2023-11-14 06:55:00|1380.3|1379.1|1379.7|1378.5|1380.3|1379.1|1379.4|1378.2|86
1699945200000|2023-11-14 07:00:00|1379.8|1378.6|1380.4|1379.2|1380.4|1379.2|1379.7|1378.5|27
1699945500000|2023-11-14 07:05:00|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.1|1378.9|29
1699945800000|2023-11-14 07:10:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1380.2|1379|36
1699946100000|2023-11-14 07:15:00|1380.2|1379|1380.4|1379.2|1380.6|1379.4|1380.1|1378.9|24
1699946400000|2023-11-14 07:20:00|1380.5|1379.3|1380.1|1378.9|1380.5|1379.3|1379.6|1378.4|18
1699946700000|2023-11-14 07:25:00|1380|1378.8|1379.6|1378.4|1380|1378.8|1379.6|1378.4|19
1699947000000|2023-11-14 07:30:00|1379.4|1378.2|1378.8|1377.6|1379.6|1378.4|1378.4|1377.2|119
1699947300000|2023-11-14 07:35:00|1379.1|1377.9|1378.8|1377.6|1379.1|1377.9|1378.8|1377.6|32
1699947600000|2023-11-14 07:40:00|1378.6|1377.4|1378.3|1377.1|1378.6|1377.4|1377.9|1376.7|112
1699947900000|2023-11-14 07:45:00|1378.5|1377.3|1377.9|1376.7|1378.6|1377.4|1377.8|1376.6|162
1699948200000|2023-11-14 07:50:00|1378|1376.8|1377.9|1376.7|1378.1|1376.9|1377.8|1376.6|95
1699948500000|2023-11-14 07:55:00|1378.1|1376.9|1378.6|1377.4|1378.6|1377.4|1377.9|1376.7|174
1699948800000|2023-11-14 08:00:00|1378.4|1377.2|1378.1|1376.9|1378.6|1377.4|1378|1376.8|79
1699949100000|2023-11-14 08:05:00|1378|1376.8|1377.3|1376.1|1378.4|1377.2|1377.3|1376.1|98
1699949400000|2023-11-14 08:10:00|1377.4|1376.2|1376|1374.8|1377.4|1376.2|1376|1374.8|126
1699949700000|2023-11-14 08:15:00|1376.1|1374.9|1375.9|1374.7|1376.6|1375.4|1375.9|1374.7|72
1699950000000|2023-11-14 08:20:00|1375.8|1374.6|1376.1|1374.9|1376.5|1375.3|1375.8|1374.6|52
1699950300000|2023-11-14 08:25:00|1375.9|1374.7|1376.1|1374.9|1376.3|1375.1|1375.7|1374.5|99
1699950600000|2023-11-14 08:30:00|1376.2|1375|1376.4|1375.2|1377.1|1375.9|1376.1|1374.9|75
1699950900000|2023-11-14 08:35:00|1376.5|1375.3|1376.4|1375.2|1376.6|1375.4|1375.9|1374.7|53
1699951200000|2023-11-14 08:40:00|1376.8|1375.6|1376.6|1375.4|1376.9|1375.7|1376.3|1375.1|109
1699951500000|2023-11-14 08:45:00|1376.5|1375.3|1376.1|1374.9|1376.5|1375.3|1375.9|1374.7|116
1699951800000|2023-11-14 08:50:00|1376.2|1375|1377.3|1376.1|1377.4|1376.2|1376.2|1375|75
1699952100000|2023-11-14 08:55:00|1377.4|1376.2|1377.4|1376.2|1378.6|1377.4|1377.2|1376|221
1699952400000|2023-11-14 09:00:00|1377.3|1376.1|1377|1375.8|1377.5|1376.3|1376.9|1375.7|134
1699952700000|2023-11-14 09:05:00|1377.1|1375.9|1377.5|1376.3|1377.6|1376.4|1376.9|1375.7|23
1699953000000|2023-11-14 09:10:00|1377.4|1376.2|1378.1|1376.9|1378.3|1377.1|1377.4|1376.2|140
1699953300000|2023-11-14 09:15:00|1378.2|1377|1377.9|1376.7|1378.3|1377.1|1377.9|1376.7|150
1699953600000|2023-11-14 09:20:00|1377.8|1376.6|1377.8|1376.6|1378.2|1377|1377.8|1376.6|102
1699953900000|2023-11-14 09:25:00|1377.9|1376.7|1378|1376.8|1378.2|1377|1377.8|1376.6|30
1699954200000|2023-11-14 09:30:00|1377.9|1376.7|1377.1|1375.9|1378.1|1376.9|1376.8|1375.6|67
1699954500000|2023-11-14 09:35:00|1377|1375.8|1377.4|1376.2|1377.8|1376.6|1376.9|1375.7|29
1699954800000|2023-11-14 09:40:00|1377.7|1376.5|1377|1375.8|1377.7|1376.5|1376.9|1375.7|52
1699955100000|2023-11-14 09:45:00|1377.1|1375.9|1376.7|1375.5|1377.1|1375.9|1376.7|1375.5|44
1699955400000|2023-11-14 09:50:00|1376.8|1375.6|1377.3|1376.1|1377.4|1376.2|1376.7|1375.5|63
1699955700000|2023-11-14 09:55:00|1377.2|1376|1377|1375.8|1377.3|1376.1|1376.9|1375.7|24
1699956000000|2023-11-14 10:00:00|1376.9|1375.7|1377|1375.8|1377.2|1376|1376.9|1375.7|52
1699956300000|2023-11-14 10:05:00|1377.1|1375.9|1375.9|1374.7|1377.2|1376|1375.9|1374.7|256
1699956600000|2023-11-14 10:10:00|1376|1374.8|1376.4|1375.2|1376.6|1375.4|1376|1374.8|59
1699956900000|2023-11-14 10:15:00|1376.5|1375.3|1375.9|1374.7|1376.5|1375.3|1375.7|1374.5|42
1699957200000|2023-11-14 10:20:00|1375.8|1374.6|1376|1374.8|1376.1|1374.9|1375.7|1374.5|57
1699957500000|2023-11-14 10:25:00|1375.9|1374.7|1376.7|1375.5|1376.7|1375.5|1375.9|1374.7|37
1699957800000|2023-11-14 10:30:00|1376.9|1375.7|1377.4|1376.2|1377.4|1376.2|1376.7|1375.5|70
1699958100000|2023-11-14 10:35:00|1377.3|1376.1|1376.4|1375.2|1377.3|1376.1|1376.2|1375|31
1699958400000|2023-11-14 10:40:00|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|54
1699958700000|2023-11-14 10:45:00|1376.3|1375.1|1375.9|1374.7|1376.9|1375.7|1375.7|1374.5|165
1699959000000|2023-11-14 10:50:00|1376.1|1374.9|1376.2|1375|1376.4|1375.2|1376.1|1374.9|21
1699959300000|2023-11-14 10:55:00|1376.4|1375.2|1375.9|1374.7|1376.4|1375.2|1375.9|1374.7|32
1699959600000|2023-11-14 11:00:00|1376.1|1374.9|1375.9|1374.7|1376.2|1375|1375.7|1374.5|33
1699959900000|2023-11-14 11:05:00|1375.7|1374.5|1374.8|1373.6|1375.9|1374.7|1374.8|1373.6|265
1699960200000|2023-11-14 11:10:00|1374.7|1373.5|1374.1|1372.9|1374.7|1373.5|1373.8|1372.6|141
1699960500000|2023-11-14 11:15:00|1374|1372.8|1373.6|1372.4|1374|1372.8|1373.4|1372.2|197
1699960800000|2023-11-14 11:20:00|1373.5|1372.3|1374.2|1373|1374.3|1373.1|1373.5|1372.3|131
1699961100000|2023-11-14 11:25:00|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1373.8|1372.6|50
1699961400000|2023-11-14 11:30:00|1373.9|1372.7|1373.5|1372.3|1373.9|1372.7|1373.2|1372|109
1699961700000|2023-11-14 11:35:00|1373.4|1372.2|1373.7|1372.5|1374|1372.8|1373.3|1372.1|55
1699962000000|2023-11-14 11:40:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.2|1372|57
1699962300000|2023-11-14 11:45:00|1373.6|1372.4|1374|1372.8|1374|1372.8|1373.5|1372.3|165
1699962600000|2023-11-14 11:50:00|1374.7|1373.5|1373.8|1372.6|1374.7|1373.5|1373.7|1372.5|298
1699962900000|2023-11-14 11:55:00|1373.7|1372.5|1375.4|1374.2|1375.4|1374.2|1373.7|1372.5|99
1699963200000|2023-11-14 12:00:00|1375.3|1374.1|1374.8|1373.6|1375.4|1374.2|1374.7|1373.5|152
1699963500000|2023-11-14 12:05:00|1374.7|1373.5|1374.8|1373.6|1375.4|1374.2|1374.5|1373.3|118
1699963800000|2023-11-14 12:10:00|1374.7|1373.5|1375.7|1374.5|1375.7|1374.5|1374.7|1373.5|197
1699964100000|2023-11-14 12:15:00|1375.6|1374.4|1375.9|1374.7|1376.2|1375|1375.2|1374|109
1699964400000|2023-11-14 12:20:00|1375.7|1374.5|1376|1374.8|1376.1|1374.9|1375.7|1374.5|34
1699964700000|2023-11-14 12:25:00|1375.9|1374.7|1375.4|1374.2|1376.4|1375.2|1375.4|1374.2|128
1699965000000|2023-11-14 12:30:00|1375.3|1374.1|1375.9|1374.7|1376|1374.8|1375.3|1374.1|58
1699965300000|2023-11-14 12:35:00|1376|1374.8|1375.5|1374.3|1376|1374.8|1374.9|1373.7|88
1699965600000|2023-11-14 12:40:00|1375.6|1374.4|1376.4|1375.2|1376.4|1375.2|1375.5|1374.3|114
1699965900000|2023-11-14 12:45:00|1376.6|1375.4|1377.2|1376|1378.2|1377|1376.4|1375.2|228
1699966200000|2023-11-14 12:50:00|1377.4|1376.2|1377.9|1376.7|1378.2|1377|1376.9|1375.7|186
1699966500000|2023-11-14 12:55:00|1377.4|1376.2|1379.4|1378.2|1379.7|1378.5|1377.2|1376|367
1699966800000|2023-11-14 13:00:00|1379.5|1378.3|1379|1377.8|1381.3|1380.1|1378.9|1377.7|446
1699967100000|2023-11-14 13:05:00|1379.1|1377.9|1378.7|1377.5|1379.6|1378.4|1378.4|1377.2|292
1699967400000|2023-11-14 13:10:00|1378.8|1377.6|1378.5|1377.3|1378.8|1377.6|1377.1|1375.9|272
1699967700000|2023-11-14 13:15:00|1378.6|1377.4|1380|1378.8|1380.6|1379.4|1378.4|1377.2|320
1699968000000|2023-11-14 13:20:00|1380.1|1378.9|1380.6|1379.4|1380.9|1379.7|1379.3|1378.1|377
1699968300000|2023-11-14 13:25:00|1380.5|1379.3|1380.9|1379.7|1381.4|1380.2|1380.3|1379.1|259
1699968600000|2023-11-14 13:30:00|1380.8|1379.6|1383.4|1382.2|1384.5|1383.3|1380.7|1379.5|774
1699968900000|2023-11-14 13:35:00|1383.5|1382.3|1384|1382.8|1384.1|1382.9|1382.7|1381.5|454
1699969200000|2023-11-14 13:40:00|1384.2|1383|1384.1|1382.9|1386.5|1385.3|1384.1|1382.9|502
1699972200000|2023-11-14 14:30:00|1386.8|1385.6|1386.5|1385.3|1389.1|1387.9|1384.7|1383.5|3533
1699972500000|2023-11-14 14:35:00|1386.2|1385|1381|1379.8|1386.5|1385.3|1380.5|1379.3|2468
1699972800000|2023-11-14 14:40:00|1381.1|1379.9|1381|1379.8|1383.3|1382.1|1380.4|1379.2|1456
1699973100000|2023-11-14 14:45:00|1380.8|1379.6|1379|1377.8|1380.8|1379.6|1377.9|1376.7|1629
1699973400000|2023-11-14 14:50:00|1379.2|1378|1379.7|1378.5|1380.2|1379|1377|1375.8|1665
1699973700000|2023-11-14 14:55:00|1379.8|1378.6|1381.3|1380.1|1381.7|1380.5|1379.2|1378|1270
1699974000000|2023-11-14 15:00:00|1381.2|1380|1380|1378.8|1381.3|1380.1|1379.8|1378.6|1007
1699974300000|2023-11-14 15:05:00|1380.1|1378.9|1381.8|1380.6|1383|1381.8|1379.8|1378.6|961
1699974600000|2023-11-14 15:10:00|1382|1380.8|1383.7|1382.5|1383.7|1382.5|1381.7|1380.5|778
1699974900000|2023-11-14 15:15:00|1383.8|1382.6|1382.5|1381.3|1384.1|1382.9|1382.1|1380.9|1013
1699975200000|2023-11-14 15:20:00|1382.7|1381.5|1382.4|1381.2|1384.2|1383|1382.4|1381.2|523
1699975500000|2023-11-14 15:25:00|1382.5|1381.3|1379|1377.8|1382.5|1381.3|1378.4|1377.2|1101
1699975800000|2023-11-14 15:30:00|1378.8|1377.6|1378.2|1377|1379.9|1378.7|1377.5|1376.3|1636
1699976100000|2023-11-14 15:35:00|1378.1|1376.9|1379.9|1378.7|1379.9|1378.7|1377.5|1376.3|597
1699976400000|2023-11-14 15:40:00|1380.1|1378.9|1381.9|1380.7|1382.4|1381.2|1379.9|1378.7|619
1699976700000|2023-11-14 15:45:00|1382.1|1380.9|1378.6|1377.4|1382.4|1381.2|1378.4|1377.2|587
1699977000000|2023-11-14 15:50:00|1378.4|1377.2|1380.8|1379.6|1380.8|1379.6|1378.4|1377.2|754
1699977300000|2023-11-14 15:55:00|1381|1379.8|1382.6|1381.4|1382.6|1381.4|1380.8|1379.6|514
1699977600000|2023-11-14 16:00:00|1382.3|1381.1|1383.4|1382.2|1384.1|1382.9|1382.2|1381|791
1699977900000|2023-11-14 16:05:00|1383.6|1382.4|1382.6|1381.4|1383.6|1382.4|1381.6|1380.4|496
1699978200000|2023-11-14 16:10:00|1382.9|1381.7|1383.7|1382.5|1384.7|1383.5|1382.9|1381.7|386
1699978500000|2023-11-14 16:15:00|1383.5|1382.3|1383.7|1382.5|1384.9|1383.7|1382.4|1381.2|574
1699978800000|2023-11-14 16:20:00|1383.9|1382.7|1383.7|1382.5|1383.9|1382.7|1382|1380.8|391
1699979100000|2023-11-14 16:25:00|1383.5|1382.3|1384.2|1383|1384.2|1383|1382.7|1381.5|539
1699979400000|2023-11-14 16:30:00|1384|1382.8|1384.6|1383.4|1386.2|1385|1383.9|1382.7|544
1699979700000|2023-11-14 16:35:00|1384.7|1383.5|1385.8|1384.6|1385.9|1384.7|1383.9|1382.7|645
1699980000000|2023-11-14 16:40:00|1386|1384.8|1383.8|1382.6|1386|1384.8|1383.6|1382.4|447
1699980300000|2023-11-14 16:45:00|1383.7|1382.5|1384.3|1383.1|1384.6|1383.4|1383.3|1382.1|388
1699980600000|2023-11-14 16:50:00|1384.6|1383.4|1385.8|1384.6|1386.3|1385.1|1384.3|1383.1|491
1699980900000|2023-11-14 16:55:00|1385.6|1384.4|1385.3|1384.1|1385.9|1384.7|1384.1|1382.9|591
1699981200000|2023-11-14 17:00:00|1385.1|1383.9|1386.8|1385.6|1386.8|1385.6|1384.4|1383.2|560
1699981500000|2023-11-14 17:05:00|1386.6|1385.4|1389|1387.8|1389|1387.8|1386.5|1385.3|965
1699981800000|2023-11-14 17:10:00|1389.2|1388|1388.8|1387.6|1389.3|1388.1|1387.5|1386.3|524
1699982100000|2023-11-14 17:15:00|1388.7|1387.5|1390.5|1389.3|1391.5|1390.3|1388.1|1386.9|817
1699982400000|2023-11-14 17:20:00|1390.4|1389.2|1391|1389.8|1391.2|1390|1390|1388.8|692
1699982700000|2023-11-14 17:25:00|1390.9|1389.7|1391.5|1390.3|1391.7|1390.5|1390.9|1389.7|778
1699983000000|2023-11-14 17:30:00|1391.7|1390.5|1392|1390.8|1393.7|1392.5|1391.7|1390.5|1086
1699983300000|2023-11-14 17:35:00|1392.1|1390.9|1392.1|1390.9|1392.1|1390.9|1390.8|1389.6|653
1699983600000|2023-11-14 17:40:00|1392.3|1391.1|1392.6|1391.4|1393.1|1391.9|1391.8|1390.6|593
1699983900000|2023-11-14 17:45:00|1392.5|1391.3|1390.6|1389.4|1392.8|1391.6|1390.6|1389.4|470
1699984200000|2023-11-14 17:50:00|1390.8|1389.6|1390.6|1389.4|1391.1|1389.9|1389.7|1388.5|731
1699984500000|2023-11-14 17:55:00|1390.5|1389.3|1389.8|1388.6|1391|1389.8|1389.5|1388.3|442
1699984800000|2023-11-14 18:00:00|1389.6|1388.4|1391.1|1389.9|1391.2|1390|1389.6|1388.4|539
1699985100000|2023-11-14 18:05:00|1391.2|1390|1392.3|1391.1|1392.8|1391.6|1391.1|1389.9|505
1699985400000|2023-11-14 18:10:00|1392.2|1391|1389.7|1388.5|1392.3|1391.1|1389.3|1388.1|494
1699985700000|2023-11-14 18:15:00|1389.6|1388.4|1390|1388.8|1391.2|1390|1389.5|1388.3|522
1699986000000|2023-11-14 18:20:00|1389.7|1388.5|1390.1|1388.9|1390.8|1389.6|1389.5|1388.3|539
1699986300000|2023-11-14 18:25:00|1390.2|1389|1390.8|1389.6|1390.8|1389.6|1389.5|1388.3|359
1699986600000|2023-11-14 18:30:00|1390.7|1389.5|1390.8|1389.6|1391.7|1390.5|1390.5|1389.3|286
1699986900000|2023-11-14 18:35:00|1390.7|1389.5|1391.5|1390.3|1391.5|1390.3|1390.5|1389.3|624
1699987200000|2023-11-14 18:40:00|1391.7|1390.5|1391.3|1390.1|1392.2|1391|1391|1389.8|437
1699987500000|2023-11-14 18:45:00|1391.2|1390|1391.7|1390.5|1392|1390.8|1391.2|1390|346
1699987800000|2023-11-14 18:50:00|1391.8|1390.6|1392.5|1391.3|1392.7|1391.5|1391.5|1390.3|471
1699988100000|2023-11-14 18:55:00|1392.6|1391.4|1393.1|1391.9|1393.3|1392.1|1392.5|1391.3|689
1699988400000|2023-11-14 19:00:00|1393|1391.8|1392.7|1391.5|1393.4|1392.2|1392.6|1391.4|884
1699988700000|2023-11-14 19:05:00|1392.6|1391.4|1391.9|1390.7|1392.9|1391.7|1391.9|1390.7|1007
1699989000000|2023-11-14 19:10:00|1392|1390.8|1394.1|1392.9|1394.4|1393.2|1391.9|1390.7|2277
1699989300000|2023-11-14 19:15:00|1394|1392.8|1395.6|1394.4|1395.8|1394.6|1394|1392.8|1465
1700010000000|2023-11-15 01:00:00|1392.7|1391.5|1394.7|1393.5|1395.4|1394.2|1392.2|1391|995
1700010300000|2023-11-15 01:05:00|1394.8|1393.6|1395.5|1394.3|1395.7|1394.5|1394.7|1393.5|148
1700010600000|2023-11-15 01:10:00|1395.6|1394.4|1395.7|1394.5|1395.7|1394.5|1395.4|1394.2|147
1700010900000|2023-11-15 01:15:00|1395.8|1394.6|1396.2|1395|1396.3|1395.1|1395.8|1394.6|309
1700011200000|2023-11-15 01:20:00|1396.1|1394.9|1394.2|1393|1396.3|1395.1|1393.9|1392.7|229
1700011500000|2023-11-15 01:25:00|1394.3|1393.1|1392.7|1391.5|1394.4|1393.2|1392.4|1391.2|225
1700011800000|2023-11-15 01:30:00|1392.8|1391.6|1390.9|1389.7|1392.8|1391.6|1390.9|1389.7|266
1700012100000|2023-11-15 01:35:00|1390.7|1389.5|1390.4|1389.2|1390.9|1389.7|1390.2|1389|117
1700012400000|2023-11-15 01:40:00|1390.9|1389.7|1391.4|1390.2|1391.9|1390.7|1390.9|1389.7|109
1700012700000|2023-11-15 01:45:00|1391.7|1390.5|1392.1|1390.9|1392.2|1391|1391.7|1390.5|109
1700013000000|2023-11-15 01:50:00|1392.2|1391|1392.1|1390.9|1392.9|1391.7|1392.1|1390.9|86
1700013300000|2023-11-15 01:55:00|1392.2|1391|1393.1|1391.9|1393.1|1391.9|1392.1|1390.9|37
1700013600000|2023-11-15 02:00:00|1393.2|1392|1392.4|1391.2|1393.6|1392.4|1392.4|1391.2|112
1700013900000|2023-11-15 02:05:00|1392.3|1391.1|1391.7|1390.5|1392.5|1391.3|1391.5|1390.3|57
1700014200000|2023-11-15 02:10:00|1391.6|1390.4|1391.4|1390.2|1392.1|1390.9|1391.2|1390|77
1700014500000|2023-11-15 02:15:00|1391.5|1390.3|1392.3|1391.1|1392.5|1391.3|1391.5|1390.3|33
1700014800000|2023-11-15 02:20:00|1392.4|1391.2|1391.7|1390.5|1392.5|1391.3|1391.6|1390.4|49
1700015100000|2023-11-15 02:25:00|1391.6|1390.4|1391.2|1390|1391.6|1390.4|1391.1|1389.9|44
1700015400000|2023-11-15 02:30:00|1391.3|1390.1|1390.9|1389.7|1391.6|1390.4|1390.9|1389.7|71
1700015700000|2023-11-15 02:35:00|1391|1389.8|1390.9|1389.7|1391.3|1390.1|1390.9|1389.7|29
1700016000000|2023-11-15 02:40:00|1391|1389.8|1391.2|1390|1391.2|1390|1390.7|1389.5|17
1700016300000|2023-11-15 02:45:00|1391.3|1390.1|1392.2|1391|1392.4|1391.2|1391.3|1390.1|95
1700016600000|2023-11-15 02:50:00|1392.1|1390.9|1392.4|1391.2|1392.4|1391.2|1392|1390.8|19
1700016900000|2023-11-15 02:55:00|1392.6|1391.4|1393.7|1392.5|1394.1|1392.9|1392.4|1391.2|120
1700017200000|2023-11-15 03:00:00|1393.6|1392.4|1393.1|1391.9|1394.1|1392.9|1393.1|1391.9|39
1700017500000|2023-11-15 03:05:00|1393|1391.8|1392.7|1391.5|1393.1|1391.9|1392.1|1390.9|43
1700017800000|2023-11-15 03:10:00|1392.6|1391.4|1392.6|1391.4|1393.1|1391.9|1392.5|1391.3|9
1700018100000|2023-11-15 03:15:00|1392.5|1391.3|1392.6|1391.4|1392.8|1391.6|1392.5|1391.3|18
1700018400000|2023-11-15 03:20:00|1392.4|1391.2|1392.2|1391|1392.6|1391.4|1392.1|1390.9|27
1700018700000|2023-11-15 03:25:00|1392.1|1390.9|1392.6|1391.4|1392.6|1391.4|1392|1390.8|24
1700019000000|2023-11-15 03:30:00|1392.7|1391.5|1392.8|1391.6|1392.8|1391.6|1392.6|1391.4|5
1700019300000|2023-11-15 03:35:00|||||||||38
1700019600000|2023-11-15 03:40:00|1392.3|1391.1|1392.2|1391|1392.3|1391.1|1392.1|1390.9|36
1700019900000|2023-11-15 03:45:00|1392.5|1391.3|1392.6|1391.4|1392.7|1391.5|1392.5|1391.3|13
1700020200000|2023-11-15 03:50:00|1392.3|1391.1|1392.6|1391.4|1392.6|1391.4|1392.3|1391.1|2
1700020500000|2023-11-15 03:55:00|1392.5|1391.3|1392.3|1391.1|1392.5|1391.3|1392.3|1391.1|8
1700020800000|2023-11-15 04:00:00|1392.2|1391|1392.2|1391|1392.3|1391.1|1392.1|1390.9|9
1700021100000|2023-11-15 04:05:00|1392.1|1390.9|1392.1|1390.9|1392.2|1391|1392.1|1390.9|3
1700021400000|2023-11-15 04:10:00|1392.3|1391.1|1392.5|1391.3|1392.5|1391.3|1392.1|1390.9|14
1700021700000|2023-11-15 04:15:00|1392.4|1391.2|1392.4|1391.2|1392.4|1391.2|1392.4|1391.2|2
1700022000000|2023-11-15 04:20:00|1392.6|1391.4|1392.2|1391|1392.6|1391.4|1392.1|1390.9|20
1700022300000|2023-11-15 04:25:00|1392.4|1391.2|1392.1|1390.9|1392.4|1391.2|1392|1390.8|20
1700022600000|2023-11-15 04:30:00|1392|1390.8|1392|1390.8|1392.1|1390.9|1392|1390.8|1
1700022900000|2023-11-15 04:35:00|1392.1|1390.9|1392|1390.8|1392.1|1390.9|1391.9|1390.7|1
1700023200000|2023-11-15 04:40:00|1392.1|1390.9|1392|1390.8|1392.1|1390.9|1392|1390.8|2
1700023500000|2023-11-15 04:45:00|1391.9|1390.7|1391.9|1390.7|1392|1390.8|1391.8|1390.6|41
1700023800000|2023-11-15 04:50:00|1392|1390.8|1391.9|1390.7|1392|1390.8|1391.9|1390.7|4
1700024100000|2023-11-15 04:55:00|1392.4|1391.2|1392.5|1391.3|1392.5|1391.3|1392.4|1391.2|61
1700024400000|2023-11-15 05:00:00|1392.6|1391.4|1392.3|1391.1|1392.6|1391.4|1392.1|1390.9|14
1700024700000|2023-11-15 05:05:00|1392.5|1391.3|1392.3|1391.1|1392.5|1391.3|1392.2|1391|5
1700025000000|2023-11-15 05:10:00|1392.4|1391.2|1392.4|1391.2|1392.5|1391.3|1392.3|1391.1|1
1700025300000|2023-11-15 05:15:00|1392.5|1391.3|1392.6|1391.4|1392.7|1391.5|1392.4|1391.2|5
1700025600000|2023-11-15 05:20:00|1392.5|1391.3|1392.4|1391.2|1392.5|1391.3|1392.4|1391.2|5
1700025900000|2023-11-15 05:25:00|1392.3|1391.1|1392|1390.8|1392.5|1391.3|1391.7|1390.5|29
1700026200000|2023-11-15 05:30:00|1391.9|1390.7|1392.1|1390.9|1392.1|1390.9|1391.7|1390.5|70
1700026500000|2023-11-15 05:35:00|1392.2|1391|1392.1|1390.9|1392.7|1391.5|1392|1390.8|31
1700026800000|2023-11-15 05:40:00|1392|1390.8|1391.9|1390.7|1392.2|1391|1391.9|1390.7|4
1700027100000|2023-11-15 05:45:00|1392|1390.8|1392.3|1391.1|1392.4|1391.2|1391.8|1390.6|16
1700027400000|2023-11-15 05:50:00|1392.4|1391.2|1392.1|1390.9|1392.4|1391.2|1391.9|1390.7|10
1700027700000|2023-11-15 05:55:00|1392|1390.8|1392.1|1390.9|1392.3|1391.1|1392|1390.8|27
1700028000000|2023-11-15 06:00:00|1392.2|1391|1391.5|1390.3|1392.2|1391|1391.5|1390.3|46
1700028300000|2023-11-15 06:05:00|1391.4|1390.2|1391.7|1390.5|1392|1390.8|1391|1389.8|48
1700028600000|2023-11-15 06:10:00|1391.5|1390.3|1391.5|1390.3|1391.6|1390.4|1390.5|1389.3|97
1700028900000|2023-11-15 06:15:00|1391.3|1390.1|1392|1390.8|1392|1390.8|1391.2|1390|6
1700029200000|2023-11-15 06:20:00|1392.2|1391|1392.5|1391.3|1392.5|1391.3|1392|1390.8|67
1700029500000|2023-11-15 06:25:00|1392.4|1391.2|1392.2|1391|1392.5|1391.3|1392|1390.8|16
1700029800000|2023-11-15 06:30:00|1392.4|1391.2|1392.5|1391.3|1392.6|1391.4|1392.2|1391|64
1700030100000|2023-11-15 06:35:00|1392.4|1391.2|1392|1390.8|1392.5|1391.3|1392|1390.8|35
1700030400000|2023-11-15 06:40:00|1392.2|1391|1392.1|1390.9|1392.7|1391.5|1391.9|1390.7|29
1700030700000|2023-11-15 06:45:00|1392.2|1391|1392.9|1391.7|1393|1391.8|1391.9|1390.7|138
1700031000000|2023-11-15 06:50:00|1393|1391.8|1392.7|1391.5|1393|1391.8|1392.2|1391|64
1700031300000|2023-11-15 06:55:00|1392.8|1391.6|1393.4|1392.2|1393.7|1392.5|1392.8|1391.6|181
1700031600000|2023-11-15 07:00:00|1393.5|1392.3|1393.4|1392.2|1393.5|1392.3|1393.2|1392|13
1700031900000|2023-11-15 07:05:00|1393.3|1392.1|1392.5|1391.3|1393.3|1392.1|1392.2|1391|42
1700032200000|2023-11-15 07:10:00|1392.7|1391.5|1392.9|1391.7|1393.3|1392.1|1392.7|1391.5|66
1700032500000|2023-11-15 07:15:00|1393|1391.8|1393.4|1392.2|1393.7|1392.5|1393|1391.8|42
1700032800000|2023-11-15 07:20:00|1393.5|1392.3|1393.4|1392.2|1393.5|1392.3|1393.2|1392|16
1700033100000|2023-11-15 07:25:00|1393.3|1392.1|1393.3|1392.1|1393.4|1392.2|1393.2|1392|30
1700033400000|2023-11-15 07:30:00|1393.4|1392.2|1394.1|1392.9|1394.3|1393.1|1393.3|1392.1|51
1700033700000|2023-11-15 07:35:00|1394.2|1393|1394.7|1393.5|1394.8|1393.6|1394.1|1392.9|48
1700034000000|2023-11-15 07:40:00|1394.8|1393.6|1395.1|1393.9|1395.1|1393.9|1394.7|1393.5|65
1700034300000|2023-11-15 07:45:00|1395.4|1394.2|1395.4|1394.2|1395.7|1394.5|1395.1|1393.9|72
1700034600000|2023-11-15 07:50:00|1395.5|1394.3|1395.7|1394.5|1395.8|1394.6|1395.4|1394.2|24
1700034900000|2023-11-15 07:55:00|1395.6|1394.4|1396.2|1395|1396.3|1395.1|1395.6|1394.4|15
1700035200000|2023-11-15 08:00:00|1396.1|1394.9|1396.2|1395|1396.4|1395.2|1396.1|1394.9|50
1700035500000|2023-11-15 08:05:00|1396.3|1395.1|1396.1|1394.9|1397|1395.8|1396.1|1394.9|56
1700035800000|2023-11-15 08:10:00|1396|1394.8|1397.1|1395.9|1397.3|1396.1|1396|1394.8|160
1700036100000|2023-11-15 08:15:00|1397|1395.8|1398.3|1397.1|1398.3|1397.1|1397|1395.8|48
1700036400000|2023-11-15 08:20:00|1398.4|1397.2|1398.8|1397.6|1399|1397.8|1398.3|1397.1|79
1700036700000|2023-11-15 08:25:00|1399|1397.8|1398.8|1397.6|1399|1397.8|1398.8|1397.6|28
1700037000000|2023-11-15 08:30:00|1398.9|1397.7|1398|1396.8|1399|1397.8|1398|1396.8|155
1700037300000|2023-11-15 08:35:00|1397.9|1396.7|1398|1396.8|1398.7|1397.5|1397.8|1396.6|189
1700037600000|2023-11-15 08:40:00|1397.8|1396.6|1398.5|1397.3|1398.6|1397.4|1397.8|1396.6|66
1700037900000|2023-11-15 08:45:00|1398.7|1397.5|1398.5|1397.3|1398.7|1397.5|1398.5|1397.3|19
1700038200000|2023-11-15 08:50:00|1398.2|1397|1398.3|1397.1|1398.7|1397.5|1398.2|1397|63
1700038500000|2023-11-15 08:55:00|1398.2|1397|1398|1396.8|1398.5|1397.3|1398|1396.8|48
1700038800000|2023-11-15 09:00:00|1397.8|1396.6|1400|1398.8|1400.2|1399|1397.5|1396.3|246
1700039100000|2023-11-15 09:05:00|1400.1|1398.9|1399.4|1398.2|1400.5|1399.3|1399.4|1398.2|104
1700039400000|2023-11-15 09:10:00|1399.5|1398.3|1399.8|1398.6|1400|1398.8|1399.5|1398.3|30
1700039700000|2023-11-15 09:15:00|1399.5|1398.3|1400|1398.8|1400|1398.8|1399.5|1398.3|42
1700040000000|2023-11-15 09:20:00|1400.1|1398.9|1400.4|1399.2|1400.5|1399.3|1400.1|1398.9|73
1700040300000|2023-11-15 09:25:00|1400.3|1399.1|1400.3|1399.1|1400.5|1399.3|1399.8|1398.6|72
1700040600000|2023-11-15 09:30:00|1400.4|1399.2|1400.6|1399.4|1400.7|1399.5|1400.3|1399.1|72
1700040900000|2023-11-15 09:35:00|1400.5|1399.3|1400.3|1399.1|1400.6|1399.4|1399.8|1398.6|42
1700041200000|2023-11-15 09:40:00|1400.2|1399|1400.7|1399.5|1400.7|1399.5|1400.1|1398.9|78
1700041500000|2023-11-15 09:45:00|1400.8|1399.6|1401.1|1399.9|1401.1|1399.9|1400.6|1399.4|53
1700041800000|2023-11-15 09:50:00|1400.9|1399.7|1401|1399.8|1401.1|1399.9|1400.8|1399.6|60
1700042100000|2023-11-15 09:55:00|1401.1|1399.9|1401.3|1400.1|1401.3|1400.1|1400.8|1399.6|35
1700042400000|2023-11-15 10:00:00|1401.1|1399.9|1400.8|1399.6|1401.3|1400.1|1400.8|1399.6|68
1700042700000|2023-11-15 10:05:00|1400.9|1399.7|1401.3|1400.1|1401.6|1400.4|1400.8|1399.6|62
1700043000000|2023-11-15 10:10:00|1401.2|1400|1401.5|1400.3|1401.5|1400.3|1401.1|1399.9|56
1700043300000|2023-11-15 10:15:00|1401.6|1400.4|1400.9|1399.7|1401.6|1400.4|1400.6|1399.4|68
1700043600000|2023-11-15 10:20:00|1400.8|1399.6|1401.1|1399.9|1401.1|1399.9|1400.6|1399.4|74
1700043900000|2023-11-15 10:25:00|1401.3|1400.1|1401.3|1400.1|1401.4|1400.2|1401.1|1399.9|35
1700044200000|2023-11-15 10:30:00|1401.4|1400.2|1401.2|1400|1401.4|1400.2|1401|1399.8|42
1700044500000|2023-11-15 10:35:00|1401.3|1400.1|1401.6|1400.4|1401.8|1400.6|1401.3|1400.1|130
1700044800000|2023-11-15 10:40:00|1401.4|1400.2|1401.9|1400.7|1402.1|1400.9|1401.4|1400.2|178
1700045100000|2023-11-15 10:45:00|1401.8|1400.6|1402.1|1400.9|1402.1|1400.9|1401.8|1400.6|138
1700045400000|2023-11-15 10:50:00|1401.9|1400.7|1402.4|1401.2|1402.4|1401.2|1401.6|1400.4|335
1700045700000|2023-11-15 10:55:00|1402.3|1401.1|1402.6|1401.4|1402.8|1401.6|1402.1|1400.9|118
1700046000000|2023-11-15 11:00:00|1402.5|1401.3|1402.3|1401.1|1402.8|1401.6|1402.3|1401.1|173
1700046300000|2023-11-15 11:05:00|1402.4|1401.2|1401.7|1400.5|1402.4|1401.2|1401.5|1400.3|154
1700046600000|2023-11-15 11:10:00|1401.6|1400.4|1401.8|1400.6|1401.8|1400.6|1401.5|1400.3|90
1700046900000|2023-11-15 11:15:00|1401.6|1400.4|1402.6|1401.4|1402.6|1401.4|1401.5|1400.3|52
1700047200000|2023-11-15 11:20:00|1402.4|1401.2|1402.3|1401.1|1402.5|1401.3|1402.1|1400.9|39
1700047500000|2023-11-15 11:25:00|1402.1|1400.9|1401.8|1400.6|1402.4|1401.2|1401.8|1400.6|129
1700047800000|2023-11-15 11:30:00|1401.6|1400.4|1401.4|1400.2|1402.1|1400.9|1401.4|1400.2|180
1700048100000|2023-11-15 11:35:00|1400.9|1399.7|1401.5|1400.3|1401.5|1400.3|1400.7|1399.5|83
1700048400000|2023-11-15 11:40:00|1401.4|1400.2|1401.4|1400.2|1401.5|1400.3|1401.1|1399.9|78
1700048700000|2023-11-15 11:45:00|1401.3|1400.1|1400.9|1399.7|1401.4|1400.2|1400.9|1399.7|59
1700049000000|2023-11-15 11:50:00|1401.1|1399.9|1401.1|1399.9|1401.1|1399.9|1400.9|1399.7|77
1700049300000|2023-11-15 11:55:00|1401|1399.8|1401.4|1400.2|1401.5|1400.3|1401|1399.8|85
1700049600000|2023-11-15 12:00:00|1401.6|1400.4|1401.3|1400.1|1401.6|1400.4|1401.2|1400|70
1700049900000|2023-11-15 12:05:00|1401.4|1400.2|1400.4|1399.2|1401.4|1400.2|1400.4|1399.2|102
1700050200000|2023-11-15 12:10:00|1400.2|1399|1400.5|1399.3|1400.6|1399.4|1400.2|1399|188
1700050500000|2023-11-15 12:15:00|1400.6|1399.4|1399.9|1398.7|1400.7|1399.5|1399.9|1398.7|117
1700050800000|2023-11-15 12:20:00|1400.1|1398.9|1399.4|1398.2|1400.2|1399|1399.2|1398|77
1700051100000|2023-11-15 12:25:00|1399.6|1398.4|1399.4|1398.2|1399.7|1398.5|1399.2|1398|41
1700051400000|2023-11-15 12:30:00|1399.2|1398|1399.4|1398.2|1399.4|1398.2|1398.7|1397.5|104
1700051700000|2023-11-15 12:35:00|1399.3|1398.1|1399|1397.8|1399.4|1398.2|1398.8|1397.6|50
1700052000000|2023-11-15 12:40:00|1398.9|1397.7|1398.4|1397.2|1398.9|1397.7|1398.2|1397|131
1700052300000|2023-11-15 12:45:00|1398.6|1397.4|1398.3|1397.1|1398.6|1397.4|1398.1|1396.9|73
1700052600000|2023-11-15 12:50:00|1398.4|1397.2|1396.4|1395.2|1398.6|1397.4|1396.4|1395.2|213
1700052900000|2023-11-15 12:55:00|1396.5|1395.3|1396.4|1395.2|1397.1|1395.9|1396.2|1395|99
1700053200000|2023-11-15 13:00:00|1396.2|1395|1393.8|1392.6|1396.4|1395.2|1393.8|1392.6|204
1700053500000|2023-11-15 13:05:00|1393.9|1392.7|1392.4|1391.2|1393.9|1392.7|1392.4|1391.2|451
1700053800000|2023-11-15 13:10:00|1392.2|1391|1391.9|1390.7|1392.6|1391.4|1390.7|1389.5|615
1700054100000|2023-11-15 13:15:00|1391.8|1390.6|1392.9|1391.7|1393.5|1392.3|1391.5|1390.3|437
1700054400000|2023-11-15 13:20:00|1392.7|1391.5|1392.8|1391.6|1392.9|1391.7|1391.8|1390.6|199
1700054700000|2023-11-15 13:25:00|1392.6|1391.4|1392.6|1391.4|1393.5|1392.3|1391.9|1390.7|236
1700055000000|2023-11-15 13:30:00|1392.7|1391.5|1392.3|1391.1|1393.4|1392.2|1392|1390.8|478
1700055300000|2023-11-15 13:35:00|1392.4|1391.2|1392.5|1391.3|1392.7|1391.5|1391|1389.8|274
1700055600000|2023-11-15 13:40:00|1392.8|1391.6|1392.6|1391.4|1392.8|1391.6|1391.8|1390.6|154
1700058600000|2023-11-15 14:30:00|1392.1|1390.9|1398.1|1396.9|1398.6|1397.4|1391.8|1390.6|3179
1700058900000|2023-11-15 14:35:00|1398.2|1397|1395.7|1394.5|1398.4|1397.2|1395.4|1394.2|1345
1700059200000|2023-11-15 14:40:00|1395.8|1394.6|1395.4|1394.2|1395.9|1394.7|1393.6|1392.4|970
1700059500000|2023-11-15 14:45:00|1395.3|1394.1|1397.2|1396|1397.2|1396|1394.6|1393.4|768
1700059800000|2023-11-15 14:50:00|1397|1395.8|1394.1|1392.9|1397|1395.8|1393.8|1392.6|1508
1700060100000|2023-11-15 14:55:00|1393.9|1392.7|1393.1|1391.9|1394.1|1392.9|1392|1390.8|1198
1700060400000|2023-11-15 15:00:00|1393.2|1392|1393.8|1392.6|1394.1|1392.9|1392.3|1391.1|701
1700060700000|2023-11-15 15:05:00|1393.6|1392.4|1393.8|1392.6|1394.2|1393|1392|1390.8|1117
1700061000000|2023-11-15 15:10:00|1394|1392.8|1396.3|1395.1|1396.4|1395.2|1393.7|1392.5|855
1700061300000|2023-11-15 15:15:00|1396.4|1395.2|1395.9|1394.7|1396.8|1395.6|1395.4|1394.2|1887
1700061600000|2023-11-15 15:20:00|1396|1394.8|1393.2|1392|1396.3|1395.1|1392.9|1391.7|1465
1700061900000|2023-11-15 15:25:00|1393.4|1392.2|1394.7|1393.5|1395.2|1394|1392.9|1391.7|1052
1700062200000|2023-11-15 15:30:00|1394.8|1393.6|1394.4|1393.2|1396.4|1395.2|1393.5|1392.3|1030
1700062500000|2023-11-15 15:35:00|1394.5|1393.3|1392.5|1391.3|1395.2|1394|1392.5|1391.3|1082
1700062800000|2023-11-15 15:40:00|1392.7|1391.5|1392.7|1391.5|1393|1391.8|1391.5|1390.3|1037
1700063100000|2023-11-15 15:45:00|1392.8|1391.6|1393.5|1392.3|1393.9|1392.7|1392.5|1391.3|590
1700063400000|2023-11-15 15:50:00|1393.6|1392.4|1391.7|1390.5|1393.7|1392.5|1391.5|1390.3|508
1700063700000|2023-11-15 15:55:00|1391.6|1390.4|1390.5|1389.3|1391.9|1390.7|1390.5|1389.3|688
1700064000000|2023-11-15 16:00:00|1390.6|1389.4|1389.3|1388.1|1390.9|1389.7|1388.7|1387.5|933
1700064300000|2023-11-15 16:05:00|1389.1|1387.9|1389.2|1388|1389.5|1388.3|1388.4|1387.2|689
1700064600000|2023-11-15 16:10:00|1389|1387.8|1389.9|1388.7|1390.3|1389.1|1389|1387.8|621
1700064900000|2023-11-15 16:15:00|1390.1|1388.9|1390.4|1389.2|1390.9|1389.7|1389.7|1388.5|389
1700065200000|2023-11-15 16:20:00|1390.5|1389.3|1389.2|1388|1391.4|1390.2|1389.2|1388|555
1700065500000|2023-11-15 16:25:00|1389.4|1388.2|1385|1383.8|1389.7|1388.5|1384.7|1383.5|1949
1700065800000|2023-11-15 16:30:00|1385.1|1383.9|1389|1387.8|1389|1387.8|1384.9|1383.7|713
1700066100000|2023-11-15 16:35:00|1389.1|1387.9|1387.7|1386.5|1389.2|1388|1387.7|1386.5|387
1700066400000|2023-11-15 16:40:00|1387.8|1386.6|1387.8|1386.6|1388.3|1387.1|1387.5|1386.3|477
1700066700000|2023-11-15 16:45:00|1387.9|1386.7|1389.1|1387.9|1389.8|1388.6|1387.9|1386.7|393
1700067000000|2023-11-15 16:50:00|1389|1387.8|1388.7|1387.5|1389.5|1388.3|1388.3|1387.1|526
1700067300000|2023-11-15 16:55:00|1388.6|1387.4|1390|1388.8|1390.2|1389|1388|1386.8|699
1700067600000|2023-11-15 17:00:00|1390.3|1389.1|1389.3|1388.1|1390.3|1389.1|1388.1|1386.9|608
1700067900000|2023-11-15 17:05:00|1389.1|1387.9|1390.3|1389.1|1390.3|1389.1|1388|1386.8|546
1700068200000|2023-11-15 17:10:00|1390.4|1389.2|1391.1|1389.9|1391.3|1390.1|1390.1|1388.9|721
1700068500000|2023-11-15 17:15:00|1391.2|1390|1390.5|1389.3|1391.3|1390.1|1389.3|1388.1|364
1700068800000|2023-11-15 17:20:00|1390.6|1389.4|1389|1387.8|1390.6|1389.4|1389|1387.8|305
1700069100000|2023-11-15 17:25:00|1388.8|1387.6|1388.3|1387.1|1389|1387.8|1387.5|1386.3|487
1700069400000|2023-11-15 17:30:00|1388.5|1387.3|1387.3|1386.1|1388.6|1387.4|1387.1|1385.9|548
1700069700000|2023-11-15 17:35:00|1387.1|1385.9|1388.5|1387.3|1388.6|1387.4|1386.8|1385.6|435
1700070000000|2023-11-15 17:40:00|1388.3|1387.1|1388.8|1387.6|1389.3|1388.1|1387.8|1386.6|329
1700070300000|2023-11-15 17:45:00|1388.6|1387.4|1387.3|1386.1|1388.6|1387.4|1386.8|1385.6|315
1700070600000|2023-11-15 17:50:00|1387.4|1386.2|1386.8|1385.6|1387.8|1386.6|1385.8|1384.6|915
1700070900000|2023-11-15 17:55:00|1386.6|1385.4|1386.9|1385.7|1387.2|1386|1386.1|1384.9|708
1700071200000|2023-11-15 18:00:00|1386.8|1385.6|1386.2|1385|1387.7|1386.5|1386.1|1384.9|646
1700071500000|2023-11-15 18:05:00|1386.4|1385.2|1387.7|1386.5|1388.2|1387|1386.2|1385|881
1700071800000|2023-11-15 18:10:00|1387.5|1386.3|1386.4|1385.2|1387.8|1386.6|1386.2|1385|669
1700072100000|2023-11-15 18:15:00|1386.3|1385.1|1386.7|1385.5|1387|1385.8|1386|1384.8|296
1700072400000|2023-11-15 18:20:00|1386.8|1385.6|1386|1384.8|1386.9|1385.7|1385.5|1384.3|404
1700072700000|2023-11-15 18:25:00|1385.7|1384.5|1386.5|1385.3|1386.5|1385.3|1385.5|1384.3|252
1700073000000|2023-11-15 18:30:00|1386.3|1385.1|1386.4|1385.2|1386.7|1385.5|1385.7|1384.5|924
1700073300000|2023-11-15 18:35:00|1386.5|1385.3|1386.8|1385.6|1386.9|1385.7|1386|1384.8|334
1700073600000|2023-11-15 18:40:00|1386.7|1385.5|1387.4|1386.2|1387.6|1386.4|1386.5|1385.3|422
1700073900000|2023-11-15 18:45:00|1387.5|1386.3|1388.1|1386.9|1388.8|1387.6|1387.4|1386.2|645
1700074200000|2023-11-15 18:50:00|1388.2|1387|1388.6|1387.4|1388.8|1387.6|1387.8|1386.6|524
1700074500000|2023-11-15 18:55:00|1388.5|1387.3|1388.3|1387.1|1388.6|1387.4|1387.6|1386.4|528
1700074800000|2023-11-15 19:00:00|1388.1|1386.9|1388.5|1387.3|1388.6|1387.4|1387.2|1386|830
1700075100000|2023-11-15 19:05:00|1388.3|1387.1|1388.5|1387.3|1388.6|1387.4|1387.6|1386.4|925
1700075400000|2023-11-15 19:10:00|1388.6|1387.4|1390.3|1389.1|1390.4|1389.2|1388.4|1387.2|3189
1700075700000|2023-11-15 19:15:00|1390.4|1389.2|1390.9|1389.7|1391.9|1390.7|1390.3|1389.1|1083
1700096400000|2023-11-16 01:00:00|1391.7|1390.5|1391.6|1390.4|1392.7|1391.5|1390.4|1389.2|373
1700096700000|2023-11-16 01:05:00|1391.7|1390.5|1391.9|1390.7|1392.4|1391.2|1391.1|1389.9|290
1700097000000|2023-11-16 01:10:00|1392|1390.8|1391.3|1390.1|1392.3|1391.1|1391.3|1390.1|156
1700097300000|2023-11-16 01:15:00|1391.5|1390.3|1390|1388.8|1391.5|1390.3|1389.8|1388.6|163
1700097600000|2023-11-16 01:20:00|1389.8|1388.6|1389.5|1388.3|1390|1388.8|1389.3|1388.1|178
1700097900000|2023-11-16 01:25:00|1389.4|1388.2|1390.5|1389.3|1390.5|1389.3|1389.4|1388.2|128
1700098200000|2023-11-16 01:30:00|1390.4|1389.2|1389.3|1388.1|1390.5|1389.3|1389.3|1388.1|82
1700098500000|2023-11-16 01:35:00|1389.4|1388.2|1389|1387.8|1389.4|1388.2|1388.8|1387.6|47
1700098800000|2023-11-16 01:40:00|1388.9|1387.7|1388.5|1387.3|1388.9|1387.7|1388|1386.8|88
1700099100000|2023-11-16 01:45:00|1388.1|1386.9|1387.9|1386.7|1388.3|1387.1|1387.9|1386.7|49
1700099400000|2023-11-16 01:50:00|1387.8|1386.6|1388.8|1387.6|1388.9|1387.7|1387.8|1386.6|61
1700099700000|2023-11-16 01:55:00|1388.7|1387.5|1387.8|1386.6|1388.7|1387.5|1387.8|1386.6|75
1700100000000|2023-11-16 02:00:00|1387.3|1386.1|1387.4|1386.2|1387.6|1386.4|1387.2|1386|210
1700100300000|2023-11-16 02:05:00|1387.3|1386.1|1387.1|1385.9|1388.7|1387.5|1386.8|1385.6|198
1700100600000|2023-11-16 02:10:00|1387|1385.8|1386.8|1385.6|1387.1|1385.9|1386.6|1385.4|89
1700100900000|2023-11-16 02:15:00|1387|1385.8|1387.3|1386.1|1387.3|1386.1|1386.9|1385.7|40
1700101200000|2023-11-16 02:20:00|1387.2|1386|1387.1|1385.9|1387.2|1386|1386.7|1385.5|50
1700101500000|2023-11-16 02:25:00|1387|1385.8|1386.8|1385.6|1387.2|1386|1386.6|1385.4|29
1700101800000|2023-11-16 02:30:00|1386.9|1385.7|1386.8|1385.6|1387.1|1385.9|1386.6|1385.4|20
1700102100000|2023-11-16 02:35:00|1386.9|1385.7|1387.3|1386.1|1387.3|1386.1|1386.8|1385.6|33
1700102400000|2023-11-16 02:40:00|1387.6|1386.4|1387.8|1386.6|1388|1386.8|1387.6|1386.4|26
1700102700000|2023-11-16 02:45:00|1387.6|1386.4|1388.3|1387.1|1388.3|1387.1|1387.6|1386.4|20
1700103000000|2023-11-16 02:50:00|1388.1|1386.9|1389.6|1388.4|1389.6|1388.4|1388|1386.8|73
1700103300000|2023-11-16 02:55:00|1389.5|1388.3|1389.3|1388.1|1389.6|1388.4|1389|1387.8|56
1700103600000|2023-11-16 03:00:00|1389.1|1387.9|1388.7|1387.5|1389.1|1387.9|1388.3|1387.1|19
1700103900000|2023-11-16 03:05:00|1388.6|1387.4|1388.8|1387.6|1388.8|1387.6|1387.1|1385.9|113
1700104200000|2023-11-16 03:10:00|1388.9|1387.7|1389.6|1388.4|1389.8|1388.6|1387.8|1386.6|438
1700104500000|2023-11-16 03:15:00|1389.5|1388.3|1390|1388.8|1391|1389.8|1389.3|1388.1|275
1700104800000|2023-11-16 03:20:00|1389.9|1388.7|1389.3|1388.1|1390|1388.8|1389|1387.8|17
1700105100000|2023-11-16 03:25:00|1389.1|1387.9|1387.3|1386.1|1389.3|1388.1|1387.1|1385.9|60
1700105400000|2023-11-16 03:30:00|1387.2|1386|1387.6|1386.4|1387.8|1386.6|1387.1|1385.9|23
1700105700000|2023-11-16 03:35:00|1387.8|1386.6|1387.5|1386.3|1387.8|1386.6|1387.4|1386.2|4
1700106000000|2023-11-16 03:40:00|1387.4|1386.2|1388.3|1387.1|1388.3|1387.1|1387.3|1386.1|72
1700106300000|2023-11-16 03:45:00|1388.5|1387.3|1387.9|1386.7|1388.5|1387.3|1387.9|1386.7|17
1700106600000|2023-11-16 03:50:00|1387.8|1386.6|1387.7|1386.5|1387.8|1386.6|1387.6|1386.4|10
1700106900000|2023-11-16 03:55:00|1387.5|1386.3|1387.3|1386.1|1387.6|1386.4|1387.3|1386.1|17
1700107200000|2023-11-16 04:00:00|1387.2|1386|1387.6|1386.4|1387.6|1386.4|1386.9|1385.7|30
1700107500000|2023-11-16 04:05:00|1387.4|1386.2|1387.5|1386.3|1387.6|1386.4|1387.3|1386.1|13
1700107800000|2023-11-16 04:10:00|1387.6|1386.4|1387.6|1386.4|1387.6|1386.4|1387.4|1386.2|6
1700108100000|2023-11-16 04:15:00|1387.8|1386.6|1387.6|1386.4|1387.8|1386.6|1387.3|1386.1|22
1700108400000|2023-11-16 04:20:00|1387.5|1386.3|1387.8|1386.6|1387.8|1386.6|1387.4|1386.2|15
1700108700000|2023-11-16 04:25:00|1387.9|1386.7|1388.3|1387.1|1388.4|1387.2|1387.8|1386.6|12
1700109000000|2023-11-16 04:30:00|1388.4|1387.2|1388.2|1387|1388.4|1387.2|1387.9|1386.7|13
1700109300000|2023-11-16 04:35:00|1388.3|1387.1|1388|1386.8|1388.4|1387.2|1387.9|1386.7|7
1700109600000|2023-11-16 04:40:00|1388.1|1386.9|1387.9|1386.7|1388.2|1387|1387.9|1386.7|11
1700109900000|2023-11-16 04:45:00|1388|1386.8|1387.8|1386.6|1388|1386.8|1387.6|1386.4|5
1700110200000|2023-11-16 04:50:00|1388.1|1386.9|1388.3|1387.1|1388.4|1387.2|1388|1386.8|9
1700110500000|2023-11-16 04:55:00|1388.4|1387.2|1388.8|1387.6|1388.9|1387.7|1388.4|1387.2|23
1700110800000|2023-11-16 05:00:00|1388.7|1387.5|1389.5|1388.3|1389.5|1388.3|1388.7|1387.5|27
1700111100000|2023-11-16 05:05:00|1389.3|1388.1|1390.1|1388.9|1390.4|1389.2|1389.3|1388.1|43
1700111400000|2023-11-16 05:10:00|1390|1388.8|1390.1|1388.9|1390.1|1388.9|1389.9|1388.7|7
1700111700000|2023-11-16 05:15:00|1389.9|1388.7|1390|1388.8|1390|1388.8|1389.8|1388.6|11
1700112000000|2023-11-16 05:20:00|1390.1|1388.9|1389.7|1388.5|1390.1|1388.9|1389.6|1388.4|26
1700112300000|2023-11-16 05:25:00|1389.6|1388.4|1390|1388.8|1390.7|1389.5|1389.3|1388.1|89
1700112600000|2023-11-16 05:30:00|1389.9|1388.7|1389.3|1388.1|1389.9|1388.7|1388.9|1387.7|42
1700112900000|2023-11-16 05:35:00|1389.4|1388.2|1388.7|1387.5|1389.4|1388.2|1388.4|1387.2|51
1700113200000|2023-11-16 05:40:00|1388.6|1387.4|1388.6|1387.4|1389.2|1388|1388.5|1387.3|38
1700113500000|2023-11-16 05:45:00|1388.5|1387.3|1388.9|1387.7|1388.9|1387.7|1388.4|1387.2|57
1700113800000|2023-11-16 05:50:00|1388.8|1387.6|1388.5|1387.3|1388.9|1387.7|1388.4|1387.2|18
1700114100000|2023-11-16 05:55:00|1388.6|1387.4|1388.9|1387.7|1389.4|1388.2|1388.5|1387.3|57
1700114400000|2023-11-16 06:00:00|1388.8|1387.6|1389.9|1388.7|1389.9|1388.7|1388.7|1387.5|51
1700114700000|2023-11-16 06:05:00|1390.1|1388.9|1390.3|1389.1|1390.5|1389.3|1390.1|1388.9|100
1700115000000|2023-11-16 06:10:00|1390.2|1389|1390.1|1388.9|1390.4|1389.2|1390.1|1388.9|17
1700115300000|2023-11-16 06:15:00|1390.2|1389|1390|1388.8|1390.5|1389.3|1389.8|1388.6|14
1700115600000|2023-11-16 06:20:00|1390.1|1388.9|1390.2|1389|1390.6|1389.4|1389.9|1388.7|18
1700115900000|2023-11-16 06:25:00|1390.1|1388.9|1390.6|1389.4|1390.9|1389.7|1389.9|1388.7|19
1700116200000|2023-11-16 06:30:00|1390.5|1389.3|1391|1389.8|1391.3|1390.1|1390.4|1389.2|20
1700116500000|2023-11-16 06:35:00|1390.8|1389.6|1390.6|1389.4|1390.9|1389.7|1390.4|1389.2|9
1700116800000|2023-11-16 06:40:00|1390.5|1389.3|1391.3|1390.1|1391.3|1390.1|1390.5|1389.3|33
1700117100000|2023-11-16 06:45:00|1391.4|1390.2|1391.6|1390.4|1391.7|1390.5|1391.2|1390|31
1700117400000|2023-11-16 06:50:00|1391.7|1390.5|1391.3|1390.1|1391.7|1390.5|1391.1|1389.9|67
1700117700000|2023-11-16 06:55:00|1391.2|1390|1391.4|1390.2|1391.6|1390.4|1391.1|1389.9|22
1700118000000|2023-11-16 07:00:00|1391.3|1390.1|1391.1|1389.9|1391.4|1390.2|1391.1|1389.9|10
1700118300000|2023-11-16 07:05:00|1391.3|1390.1|1391.1|1389.9|1391.3|1390.1|1391.1|1389.9|8
1700118600000|2023-11-16 07:10:00|1390.9|1389.7|1391|1389.8|1391.1|1389.9|1390.9|1389.7|12
1700118900000|2023-11-16 07:15:00|1391.1|1389.9|1390.9|1389.7|1391.1|1389.9|1390.9|1389.7|15
1700119200000|2023-11-16 07:20:00|1390.6|1389.4|1390.9|1389.7|1390.9|1389.7|1390.6|1389.4|31
1700119500000|2023-11-16 07:25:00|1391|1389.8|1391|1389.8|1391.1|1389.9|1390.9|1389.7|12
1700119800000|2023-11-16 07:30:00|1390.9|1389.7|1391|1389.8|1391.1|1389.9|1390.9|1389.7|7
1700120100000|2023-11-16 07:35:00|1391.1|1389.9|1391.1|1389.9|1391.4|1390.2|1391.1|1389.9|17
1700120400000|2023-11-16 07:40:00|1391|1389.8|1391.4|1390.2|1391.4|1390.2|1390.9|1389.7|22
1700120700000|2023-11-16 07:45:00|1391.5|1390.3|1391.9|1390.7|1391.9|1390.7|1391.4|1390.2|34
1700121000000|2023-11-16 07:50:00|1392.1|1390.9|1391.1|1389.9|1392.4|1391.2|1390.9|1389.7|48
1700121300000|2023-11-16 07:55:00|1391.2|1390|1390.6|1389.4|1391.3|1390.1|1390.1|1388.9|26
1700121600000|2023-11-16 08:00:00|1390.4|1389.2|1390.7|1389.5|1390.8|1389.6|1390.4|1389.2|50
1700121900000|2023-11-16 08:05:00|1390.8|1389.6|1390.1|1388.9|1390.8|1389.6|1389.8|1388.6|63
1700122200000|2023-11-16 08:10:00|1389.9|1388.7|1390.3|1389.1|1390.4|1389.2|1389.6|1388.4|84
1700122500000|2023-11-16 08:15:00|1390.1|1388.9|1390.8|1389.6|1391.1|1389.9|1390.1|1388.9|12
1700122800000|2023-11-16 08:20:00|1390.9|1389.7|1391.4|1390.2|1391.6|1390.4|1390.8|1389.6|21
1700123100000|2023-11-16 08:25:00|1391.5|1390.3|1390.6|1389.4|1391.5|1390.3|1390.6|1389.4|40
1700123400000|2023-11-16 08:30:00|1390.7|1389.5|1389.4|1388.2|1390.8|1389.6|1389.4|1388.2|46
1700123700000|2023-11-16 08:35:00|1389.6|1388.4|1389.4|1388.2|1389.6|1388.4|1389.4|1388.2|74
1700124000000|2023-11-16 08:40:00|1389.3|1388.1|1389.2|1388|1390.5|1389.3|1388.7|1387.5|172
1700124300000|2023-11-16 08:45:00|1389.4|1388.2|1389.5|1388.3|1390.2|1389|1389.1|1387.9|60
1700124600000|2023-11-16 08:50:00|1389.4|1388.2|1389.2|1388|1390.1|1388.9|1389.1|1387.9|19
1700124900000|2023-11-16 08:55:00|1389.3|1388.1|1388.1|1386.9|1389.6|1388.4|1387.9|1386.7|62
1700125200000|2023-11-16 09:00:00|1388|1386.8|1387.8|1386.6|1389.1|1387.9|1387.7|1386.5|237
1700125500000|2023-11-16 09:05:00|1388.2|1387|1387.4|1386.2|1388.2|1387|1386.5|1385.3|139
1700125800000|2023-11-16 09:10:00|1387.6|1386.4|1387.8|1386.6|1388.1|1386.9|1387.6|1386.4|325
1700126100000|2023-11-16 09:15:00|1387.7|1386.5|1388.1|1386.9|1388.6|1387.4|1387.6|1386.4|299
1700126400000|2023-11-16 09:20:00|1387.7|1386.5|1388|1386.8|1388.3|1387.1|1387.6|1386.4|30
1700126700000|2023-11-16 09:25:00|1387.9|1386.7|1385.9|1384.7|1387.9|1386.7|1385.9|1384.7|207
1700127000000|2023-11-16 09:30:00|1385.8|1384.6|1386.3|1385.1|1387.1|1385.9|1385.8|1384.6|99
1700127300000|2023-11-16 09:35:00|1386.2|1385|1385.4|1384.2|1386.5|1385.3|1385.1|1383.9|77
1700127600000|2023-11-16 09:40:00|1385.3|1384.1|1383.6|1382.4|1386|1384.8|1383.4|1382.2|177
1700127900000|2023-11-16 09:45:00|1383.8|1382.6|1383.4|1382.2|1384.1|1382.9|1383.2|1382|198
1700128200000|2023-11-16 09:50:00|1384|1382.8|1383.6|1382.4|1384.4|1383.2|1383.3|1382.1|96
1700128500000|2023-11-16 09:55:00|1383.8|1382.6|1384.1|1382.9|1384.4|1383.2|1383.4|1382.2|89
1700128800000|2023-11-16 10:00:00|1384.2|1383|1383.6|1382.4|1384.6|1383.4|1383.6|1382.4|65
1700129100000|2023-11-16 10:05:00|1383.4|1382.2|1383.4|1382.2|1383.7|1382.5|1383.1|1381.9|101
1700129400000|2023-11-16 10:10:00|1383.3|1382.1|1383.7|1382.5|1383.9|1382.7|1383.1|1381.9|112
1700129700000|2023-11-16 10:15:00|1383.8|1382.6|1383.4|1382.2|1383.9|1382.7|1383.4|1382.2|66
1700130000000|2023-11-16 10:20:00|1383.6|1382.4|1383.3|1382.1|1383.7|1382.5|1383.1|1381.9|69
1700130300000|2023-11-16 10:25:00|1383.4|1382.2|1383.3|1382.1|1383.4|1382.2|1383.1|1381.9|35
1700130600000|2023-11-16 10:30:00|1383.2|1382|1382.3|1381.1|1383.3|1382.1|1382.3|1381.1|92
1700130900000|2023-11-16 10:35:00|1382.2|1381|1381.5|1380.3|1382.3|1381.1|1381.3|1380.1|142
1700131200000|2023-11-16 10:40:00|1381.4|1380.2|1382.6|1381.4|1382.6|1381.4|1381.4|1380.2|42
1700131500000|2023-11-16 10:45:00|1382.5|1381.3|1381.6|1380.4|1382.6|1381.4|1381.3|1380.1|128
1700131800000|2023-11-16 10:50:00|1381.5|1380.3|1382.6|1381.4|1382.8|1381.6|1381.5|1380.3|108
1700132100000|2023-11-16 10:55:00|1382.7|1381.5|1381.9|1380.7|1382.7|1381.5|1381.8|1380.6|37
1700132400000|2023-11-16 11:00:00|1381.8|1380.6|1381.6|1380.4|1381.9|1380.7|1381.3|1380.1|47
1700132700000|2023-11-16 11:05:00|1381.7|1380.5|1381|1379.8|1381.7|1380.5|1380.8|1379.6|61
1700133000000|2023-11-16 11:10:00|1380.9|1379.7|1382.1|1380.9|1382.1|1380.9|1380.8|1379.6|53
1700133300000|2023-11-16 11:15:00|1382|1380.8|1382.4|1381.2|1382.6|1381.4|1381.8|1380.6|43
1700133600000|2023-11-16 11:20:00|1382.3|1381.1|1382.6|1381.4|1382.8|1381.6|1382.3|1381.1|144
1700133900000|2023-11-16 11:25:00|1382.4|1381.2|1382.6|1381.4|1382.8|1381.6|1382.1|1380.9|93
1700134200000|2023-11-16 11:30:00|1382.9|1381.7|1382.5|1381.3|1382.9|1381.7|1382.4|1381.2|36
1700134500000|2023-11-16 11:35:00|1382.6|1381.4|1382.9|1381.7|1382.9|1381.7|1382.4|1381.2|40
1700134800000|2023-11-16 11:40:00|1383|1381.8|1382.2|1381|1383.1|1381.9|1382.2|1381|64
1700135100000|2023-11-16 11:45:00|1382.3|1381.1|1381.4|1380.2|1382.3|1381.1|1381.1|1379.9|79
1700135400000|2023-11-16 11:50:00|1381.1|1379.9|1380.5|1379.3|1381.1|1379.9|1380.5|1379.3|80
1700135700000|2023-11-16 11:55:00|1380.4|1379.2|1379.6|1378.4|1380.7|1379.5|1379.5|1378.3|102
1700136000000|2023-11-16 12:00:00|1379.8|1378.6|1379.1|1377.9|1380.1|1378.9|1379.1|1377.9|113
1700136300000|2023-11-16 12:05:00|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1378.5|1377.3|115
1700136600000|2023-11-16 12:10:00|1379.2|1378|1378.7|1377.5|1379.3|1378.1|1378.4|1377.2|166
1700136900000|2023-11-16 12:15:00|1378.6|1377.4|1378|1376.8|1378.7|1377.5|1377.7|1376.5|136
1700137200000|2023-11-16 12:20:00|1377.9|1376.7|1378.6|1377.4|1378.6|1377.4|1377.7|1376.5|62
1700137500000|2023-11-16 12:25:00|1378.7|1377.5|1379.1|1377.9|1380.1|1378.9|1378.7|1377.5|75
1700137800000|2023-11-16 12:30:00|1379.2|1378|1379.9|1378.7|1380.2|1379|1379.2|1378|179
1700138100000|2023-11-16 12:35:00|1379.8|1378.6|1379|1377.8|1380|1378.8|1378.9|1377.7|161
1700138400000|2023-11-16 12:40:00|1378.9|1377.7|1379|1377.8|1379.7|1378.5|1378.7|1377.5|109
1700138700000|2023-11-16 12:45:00|1378.9|1377.7|1379.4|1378.2|1379.6|1378.4|1378.9|1377.7|23
1700139000000|2023-11-16 12:50:00|1379.6|1378.4|1379.3|1378.1|1380.4|1379.2|1379.3|1378.1|139
1700139300000|2023-11-16 12:55:00|1379.1|1377.9|1379.1|1377.9|1379.7|1378.5|1379|1377.8|44
1700139600000|2023-11-16 13:00:00|1379.4|1378.2|1380.1|1378.9|1380.1|1378.9|1379.3|1378.1|124
1700139900000|2023-11-16 13:05:00|1379.9|1378.7|1379|1377.8|1380.4|1379.2|1378.9|1377.7|236
1700140200000|2023-11-16 13:10:00|1378.9|1377.7|1378.1|1376.9|1379.1|1377.9|1378.1|1376.9|168
1700140500000|2023-11-16 13:15:00|1378.2|1377|1376.5|1375.3|1378.4|1377.2|1376.4|1375.2|292
1700140800000|2023-11-16 13:20:00|1376.4|1375.2|1377.2|1376|1377.5|1376.3|1376.2|1375|328
1700141100000|2023-11-16 13:25:00|1377.3|1376.1|1378|1376.8|1378.1|1376.9|1377|1375.8|207
1700141400000|2023-11-16 13:30:00|1378.1|1376.9|1380|1378.8|1380.4|1379.2|1378.1|1376.9|470
1700141700000|2023-11-16 13:35:00|1379.9|1378.7|1379.9|1378.7|1380.2|1379|1379.5|1378.3|185
1700142000000|2023-11-16 13:40:00|1379.8|1378.6|1380.5|1379.3|1380.7|1379.5|1379.7|1378.5|380
1700145000000|2023-11-16 14:30:00|1381.1|1379.9|1378.7|1377.5|1381.7|1380.5|1378.4|1377.2|2863
1700145300000|2023-11-16 14:35:00|1378.5|1377.3|1376.5|1375.3|1379.7|1378.5|1375.8|1374.6|1058
1700145600000|2023-11-16 14:40:00|1376.7|1375.5|1372|1370.8|1376.7|1375.5|1371.9|1370.7|1261
1700145900000|2023-11-16 14:45:00|1371.8|1370.6|1368.8|1367.6|1372|1370.8|1368.8|1367.6|1908
1700146200000|2023-11-16 14:50:00|1368.6|1367.4|1368.6|1367.4|1369.8|1368.6|1366.9|1365.7|2261
1700146500000|2023-11-16 14:55:00|1368.5|1367.3|1365.8|1364.6|1368.6|1367.4|1365.7|1364.5|1724
1700146800000|2023-11-16 15:00:00|1365.5|1364.3|1363.6|1362.4|1365.5|1364.3|1361.8|1360.6|2799
1700147100000|2023-11-16 15:05:00|1363.5|1362.3|1364.1|1362.9|1364.3|1363.1|1362.9|1361.7|1224
1700147400000|2023-11-16 15:10:00|1364.3|1363.1|1367.1|1365.9|1367.1|1365.9|1364.1|1362.9|1661
1700147700000|2023-11-16 15:15:00|1366.8|1365.6|1365.8|1364.6|1367.3|1366.1|1365.3|1364.1|1478
1700148000000|2023-11-16 15:20:00|1365.9|1364.7|1367.5|1366.3|1367.6|1366.4|1364.9|1363.7|976
1700148300000|2023-11-16 15:25:00|1367.2|1366|1366.6|1365.4|1367.3|1366.1|1365.3|1364.1|1750
1700148600000|2023-11-16 15:30:00|1366.4|1365.2|1365.3|1364.1|1367.1|1365.9|1365.1|1363.9|1074
1700148900000|2023-11-16 15:35:00|1365.1|1363.9|1365.4|1364.2|1365.4|1364.2|1364.4|1363.2|713
1700149200000|2023-11-16 15:40:00|1365.5|1364.3|1364.9|1363.7|1366.1|1364.9|1364.4|1363.2|964
1700149500000|2023-11-16 15:45:00|1364.8|1363.6|1363.1|1361.9|1365.6|1364.4|1362.6|1361.4|770
1700149800000|2023-11-16 15:50:00|1363.3|1362.1|1360|1358.8|1364.2|1363|1360|1358.8|1357
1700150100000|2023-11-16 15:55:00|1359.9|1358.7|1363.1|1361.9|1363.2|1362|1359.2|1358|1182
1700150400000|2023-11-16 16:00:00|1362.9|1361.7|1361.1|1359.9|1363.1|1361.9|1360.4|1359.2|1084
1700150700000|2023-11-16 16:05:00|1361|1359.8|1361.4|1360.2|1362.4|1361.2|1360.6|1359.4|770
1700151000000|2023-11-16 16:10:00|1361.2|1360|1361.6|1360.4|1361.8|1360.6|1360.6|1359.4|825
1700151300000|2023-11-16 16:15:00|1361.4|1360.2|1361.8|1360.6|1362.1|1360.9|1360.6|1359.4|423
1700151600000|2023-11-16 16:20:00|1361.6|1360.4|1362.7|1361.5|1363.6|1362.4|1361.5|1360.3|1691
1700151900000|2023-11-16 16:25:00|1362.9|1361.7|1366.1|1364.9|1366.4|1365.2|1362.2|1361|1467
1700152200000|2023-11-16 16:30:00|1366.2|1365|1364.9|1363.7|1366.7|1365.5|1364.2|1363|1231
1700152500000|2023-11-16 16:35:00|1365.2|1364|1366.4|1365.2|1367.1|1365.9|1364.7|1363.5|679
1700152800000|2023-11-16 16:40:00|1366.2|1365|1367.4|1366.2|1368.1|1366.9|1366.1|1364.9|828
1700153100000|2023-11-16 16:45:00|1367.6|1366.4|1368.3|1367.1|1368.3|1367.1|1365.4|1364.2|977
1700153400000|2023-11-16 16:50:00|1368.1|1366.9|1369.4|1368.2|1370.6|1369.4|1367.6|1366.4|914
1700153700000|2023-11-16 16:55:00|1369.6|1368.4|1370.1|1368.9|1370.6|1369.4|1369.3|1368.1|880
1700154000000|2023-11-16 17:00:00|1370.3|1369.1|1371.5|1370.3|1372.6|1371.4|1368.9|1367.7|859
1700154300000|2023-11-16 17:05:00|1371.6|1370.4|1369.3|1368.1|1371.8|1370.6|1368.8|1367.6|1550
1700154600000|2023-11-16 17:10:00|1369.4|1368.2|1371.9|1370.7|1372.1|1370.9|1369.3|1368.1|628
1700154900000|2023-11-16 17:15:00|1372|1370.8|1371.1|1369.9|1372.4|1371.2|1370.9|1369.7|573
1700155200000|2023-11-16 17:20:00|1370.8|1369.6|1371.7|1370.5|1372.2|1371|1370.4|1369.2|561
1700155500000|2023-11-16 17:25:00|1371.8|1370.6|1372.3|1371.1|1372.7|1371.5|1371.7|1370.5|370
1700155800000|2023-11-16 17:30:00|1372.4|1371.2|1372.6|1371.4|1373.7|1372.5|1372.4|1371.2|442
1700156100000|2023-11-16 17:35:00|1372.7|1371.5|1375.1|1373.9|1375.2|1374|1372.4|1371.2|1153
1700156400000|2023-11-16 17:40:00|1374.9|1373.7|1373.4|1372.2|1375.2|1374|1372.7|1371.5|876
1700156700000|2023-11-16 17:45:00|1373.5|1372.3|1370.7|1369.5|1373.6|1372.4|1370.7|1369.5|1082
1700157000000|2023-11-16 17:50:00|1370.9|1369.7|1371.5|1370.3|1372.9|1371.7|1370.9|1369.7|415
1700157300000|2023-11-16 17:55:00|1371.4|1370.2|1372.4|1371.2|1373|1371.8|1370.9|1369.7|283
1700157600000|2023-11-16 18:00:00|1372.5|1371.3|1375.2|1374|1375.2|1374|1372.1|1370.9|558
1700157900000|2023-11-16 18:05:00|1375.3|1374.1|1374.8|1373.6|1375.5|1374.3|1374.3|1373.1|1252
1700158200000|2023-11-16 18:10:00|1375|1373.8|1374.5|1373.3|1375.7|1374.5|1374.2|1373|458
1700158500000|2023-11-16 18:15:00|1374.6|1373.4|1373.5|1372.3|1375|1373.8|1373.3|1372.1|597
1700158800000|2023-11-16 18:20:00|1373.6|1372.4|1370.3|1369.1|1373.8|1372.6|1370.3|1369.1|1829
1700159100000|2023-11-16 18:25:00|1370.4|1369.2|1369.2|1368|1371.4|1370.2|1369.2|1368|782
1700159400000|2023-11-16 18:30:00|1369.3|1368.1|1367.7|1366.5|1369.4|1368.2|1367.4|1366.2|743
1700159700000|2023-11-16 18:35:00|1367.6|1366.4|1368.1|1366.9|1368.8|1367.6|1366.9|1365.7|669
1700160000000|2023-11-16 18:40:00|1367.9|1366.7|1369.2|1368|1369.2|1368|1367.8|1366.6|410
1700160300000|2023-11-16 18:45:00|1369.3|1368.1|1368.8|1367.6|1370.1|1368.9|1368.8|1367.6|621
1700160600000|2023-11-16 18:50:00|1368.9|1367.7|1368.7|1367.5|1369.9|1368.7|1368.1|1366.9|916
1700160900000|2023-11-16 18:55:00|1368.8|1367.6|1368.3|1367.1|1369.2|1368|1368.3|1367.1|528
1700161200000|2023-11-16 19:00:00|1368.6|1367.4|1367.1|1365.9|1368.8|1367.6|1367.1|1365.9|636
1700161500000|2023-11-16 19:05:00|1367.3|1366.1|1365.7|1364.5|1367.3|1366.1|1365.3|1364.1|1306
1700161800000|2023-11-16 19:10:00|1365.8|1364.6|1365.6|1364.4|1366.5|1365.3|1364.9|1363.7|2170
1700162100000|2023-11-16 19:15:00|1365.7|1364.5|1365.4|1364.2|1366.6|1365.4|1365|1363.8|1066
1700182800000|2023-11-17 01:00:00|1365.7|1364.5|1362.5|1361.3|1366.8|1365.6|1362.2|1361|926
1700183100000|2023-11-17 01:05:00|1363|1361.8|1361.3|1360.1|1363.2|1362|1360.8|1359.6|219
1700183400000|2023-11-17 01:10:00|1361.2|1360|1362|1360.8|1362.3|1361.1|1361.1|1359.9|219
1700183700000|2023-11-17 01:15:00|1361.9|1360.7|1362.3|1361.1|1362.3|1361.1|1361|1359.8|159
1700184000000|2023-11-17 01:20:00|1362.4|1361.2|1362.1|1360.9|1362.5|1361.3|1361.2|1360|81
1700184300000|2023-11-17 01:25:00|1362|1360.8|1361.4|1360.2|1362|1360.8|1361.3|1360.1|59
1700184600000|2023-11-17 01:30:00|1361.3|1360.1|1361|1359.8|1361.7|1360.5|1361|1359.8|114
1700184900000|2023-11-17 01:35:00|1360.8|1359.6|1360.2|1359|1360.8|1359.6|1359.4|1358.2|336
1700185200000|2023-11-17 01:40:00|1360.3|1359.1|1359.3|1358.1|1360.4|1359.2|1359.2|1358|186
1700185500000|2023-11-17 01:45:00|1359.4|1358.2|1358.8|1357.6|1359.5|1358.3|1358.7|1357.5|53
1700185800000|2023-11-17 01:50:00|1358.9|1357.7|1358|1356.8|1359.5|1358.3|1358|1356.8|116
1700186100000|2023-11-17 01:55:00|1358.1|1356.9|1357.2|1356|1358.1|1356.9|1357|1355.8|154
1700186400000|2023-11-17 02:00:00|1357|1355.8|1357.7|1356.5|1357.7|1356.5|1357|1355.8|189
1700186700000|2023-11-17 02:05:00|1357.9|1356.7|1357.9|1356.7|1358.5|1357.3|1357.7|1356.5|80
1700187000000|2023-11-17 02:10:00|1357.8|1356.6|1357.5|1356.3|1357.8|1356.6|1357.3|1356.1|20
1700187300000|2023-11-17 02:15:00|1357.4|1356.2|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|41
1700187600000|2023-11-17 02:20:00|1357.4|1356.2|1358|1356.8|1358.1|1356.9|1357.3|1356.1|105
1700187900000|2023-11-17 02:25:00|1358.1|1356.9|1357.5|1356.3|1358.2|1357|1357.5|1356.3|41
1700188200000|2023-11-17 02:30:00|1357.6|1356.4|1357.8|1356.6|1357.9|1356.7|1357.4|1356.2|22
1700188500000|2023-11-17 02:35:00|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.5|1356.3|14
1700188800000|2023-11-17 02:40:00|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.2|1356|50
1700189100000|2023-11-17 02:45:00|1357.6|1356.4|1358|1356.8|1358.2|1357|1357.3|1356.1|105
1700189400000|2023-11-17 02:50:00|1358.1|1356.9|1358.7|1357.5|1358.7|1357.5|1358.1|1356.9|34
1700189700000|2023-11-17 02:55:00|1358.8|1357.6|1359.3|1358.1|1359.7|1358.5|1358.6|1357.4|202
1700190000000|2023-11-17 03:00:00|1359.4|1358.2|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|28
1700190300000|2023-11-17 03:05:00|1359.2|1358|1359.2|1358|1359.6|1358.4|1359.2|1358|57
1700190600000|2023-11-17 03:10:00|1359.3|1358.1|1359.7|1358.5|1359.9|1358.7|1359.3|1358.1|86
1700190900000|2023-11-17 03:15:00|1360.2|1359|1360.2|1359|1360.2|1359|1359.9|1358.7|52
1700191200000|2023-11-17 03:20:00|1360.3|1359.1|1360.6|1359.4|1361|1359.8|1360.2|1359|121
1700191500000|2023-11-17 03:25:00|1360.7|1359.5|1361.6|1360.4|1361.6|1360.4|1360.5|1359.3|172
1700191800000|2023-11-17 03:30:00|1361.7|1360.5|1361.9|1360.7|1362.5|1361.3|1361.5|1360.3|161
1700192100000|2023-11-17 03:35:00|1361.8|1360.6|1362|1360.8|1362|1360.8|1361.7|1360.5|36
1700192400000|2023-11-17 03:40:00|1361.9|1360.7|1361.5|1360.3|1362|1360.8|1361.3|1360.1|20
1700192700000|2023-11-17 03:45:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1360.8|1359.6|72
1700193000000|2023-11-17 03:50:00|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|8
1700193300000|2023-11-17 03:55:00|1361.1|1359.9|1361|1359.8|1361.2|1360|1361|1359.8|8
1700193600000|2023-11-17 04:00:00|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361.2|1360|5
1700193900000|2023-11-17 04:05:00|1361.6|1360.4|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|14
1700194200000|2023-11-17 04:10:00|||||||||1
1700194500000|2023-11-17 04:15:00|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|34
1700194800000|2023-11-17 04:20:00|1361.9|1360.7|1361.5|1360.3|1361.9|1360.7|1361.5|1360.3|44
1700195100000|2023-11-17 04:25:00|1361.6|1360.4|1361.7|1360.5|1362|1360.8|1361.5|1360.3|6
1700195400000|2023-11-17 04:30:00|1362|1360.8|1362.2|1361|1362.3|1361.1|1362|1360.8|66
1700195700000|2023-11-17 04:35:00|1362.3|1361.1|1361.9|1360.7|1362.3|1361.1|1361.9|1360.7|31
1700196000000|2023-11-17 04:40:00|1361.8|1360.6|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|4
1700196300000|2023-11-17 04:45:00|1361.8|1360.6|1361.2|1360|1361.8|1360.6|1361.2|1360|35
1700196600000|2023-11-17 04:50:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|3
1700196900000|2023-11-17 04:55:00|1361.3|1360.1|1361|1359.8|1361.3|1360.1|1361|1359.8|29
1700197200000|2023-11-17 05:00:00|1361.2|1360|1361|1359.8|1361.3|1360.1|1361|1359.8|13
1700197500000|2023-11-17 05:05:00|1360.8|1359.6|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|25
1700197800000|2023-11-17 05:10:00|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|38
1700198100000|2023-11-17 05:15:00|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|3
1700198400000|2023-11-17 05:20:00|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|15
1700198700000|2023-11-17 05:25:00|1360.5|1359.3|1360.5|1359.3|1360.8|1359.6|1360.3|1359.1|54
1700199000000|2023-11-17 05:30:00|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.4|1359.2|27
1700199300000|2023-11-17 05:35:00|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.5|1359.3|39
1700199600000|2023-11-17 05:40:00|1360.8|1359.6|1361|1359.8|1361.5|1360.3|1360.8|1359.6|49
1700199900000|2023-11-17 05:45:00|1361.1|1359.9|1361.8|1360.6|1361.8|1360.6|1360.8|1359.6|28
1700200200000|2023-11-17 05:50:00|1362.1|1360.9|1362|1360.8|1362.4|1361.2|1361.9|1360.7|53
1700200500000|2023-11-17 05:55:00|1361.8|1360.6|1361.6|1360.4|1361.9|1360.7|1361|1359.8|30
1700200800000|2023-11-17 06:00:00|1361.7|1360.5|1361.6|1360.4|1362.1|1360.9|1361.5|1360.3|22
1700201100000|2023-11-17 06:05:00|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|25
1700201400000|2023-11-17 06:10:00|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361.1|1359.9|18
1700201700000|2023-11-17 06:15:00|1361.1|1359.9|1360.6|1359.4|1361.3|1360.1|1360.3|1359.1|88
1700202000000|2023-11-17 06:20:00|1361|1359.8|1360.5|1359.3|1361.3|1360.1|1360.5|1359.3|98
1700202300000|2023-11-17 06:25:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|43
1700202600000|2023-11-17 06:30:00|1360.5|1359.3|1360.5|1359.3|1361.4|1360.2|1360.3|1359.1|100
1700202900000|2023-11-17 06:35:00|1360.3|1359.1|1359.5|1358.3|1360.6|1359.4|1359.4|1358.2|137
1700203200000|2023-11-17 06:40:00|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|34
1700203500000|2023-11-17 06:45:00|1359.5|1358.3|1359.5|1358.3|1360.1|1358.9|1359.3|1358.1|48
1700203800000|2023-11-17 06:50:00|1359.4|1358.2|1360.6|1359.4|1360.6|1359.4|1359.3|1358.1|84
1700204100000|2023-11-17 06:55:00|1360.3|1359.1|1361|1359.8|1361.1|1359.9|1360.3|1359.1|141
1700204400000|2023-11-17 07:00:00|1361.1|1359.9|1360.3|1359.1|1361.1|1359.9|1360.1|1358.9|59
1700204700000|2023-11-17 07:05:00|1360.5|1359.3|1360|1358.8|1360.6|1359.4|1359.9|1358.7|45
1700205000000|2023-11-17 07:10:00|1359.9|1358.7|1359.8|1358.6|1360|1358.8|1359.3|1358.1|137
1700205300000|2023-11-17 07:15:00|1359.7|1358.5|1360.1|1358.9|1360.1|1358.9|1359.3|1358.1|32
1700205600000|2023-11-17 07:20:00|1360|1358.8|1360.4|1359.2|1360.6|1359.4|1359.9|1358.7|35
1700205900000|2023-11-17 07:25:00|1360.5|1359.3|1361.1|1359.9|1361.1|1359.9|1360.5|1359.3|48
1700206200000|2023-11-17 07:30:00|1361|1359.8|1361.3|1360.1|1361.6|1360.4|1360.9|1359.7|59
1700206500000|2023-11-17 07:35:00|1361.2|1360|1361.6|1360.4|1361.6|1360.4|1361.1|1359.9|40
1700206800000|2023-11-17 07:40:00|1361.5|1360.3|1360.6|1359.4|1361.5|1360.3|1360.6|1359.4|25
1700207100000|2023-11-17 07:45:00|1360.5|1359.3|1360.9|1359.7|1360.9|1359.7|1360.1|1358.9|55
1700207400000|2023-11-17 07:50:00|1360.7|1359.5|1361|1359.8|1361.1|1359.9|1360.4|1359.2|52
1700207700000|2023-11-17 07:55:00|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1360.9|1359.7|62
1700208000000|2023-11-17 08:00:00|1361.5|1360.3|1360.9|1359.7|1361.6|1360.4|1360.7|1359.5|69
1700208300000|2023-11-17 08:05:00|1360.4|1359.2|1359.7|1358.5|1360.5|1359.3|1359.4|1358.2|56
1700208600000|2023-11-17 08:10:00|1359.6|1358.4|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|122
1700208900000|2023-11-17 08:15:00|1359.8|1358.6|1360.6|1359.4|1360.7|1359.5|1359.7|1358.5|135
1700209200000|2023-11-17 08:20:00|1360.7|1359.5|1361.2|1360|1362.1|1360.9|1360.6|1359.4|118
1700209500000|2023-11-17 08:25:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1360.7|1359.5|42
1700209800000|2023-11-17 08:30:00|1361.6|1360.4|1362.1|1360.9|1362.1|1360.9|1361.4|1360.2|33
1700210100000|2023-11-17 08:35:00|1362|1360.8|1363.5|1362.3|1363.6|1362.4|1361.9|1360.7|88
1700210400000|2023-11-17 08:40:00|1363.4|1362.2|1363.5|1362.3|1364.2|1363|1363.1|1361.9|177
1700210700000|2023-11-17 08:45:00|1363.4|1362.2|1362.4|1361.2|1363.5|1362.3|1362.4|1361.2|24
1700211000000|2023-11-17 08:50:00|1362.1|1360.9|1362.1|1360.9|1362.4|1361.2|1361.7|1360.5|30
1700211300000|2023-11-17 08:55:00|1362|1360.8|1362.9|1361.7|1362.9|1361.7|1361.7|1360.5|46
1700211600000|2023-11-17 09:00:00|1362.8|1361.6|1362.4|1361.2|1362.9|1361.7|1362.4|1361.2|41
1700211900000|2023-11-17 09:05:00|1362.3|1361.1|1362.6|1361.4|1363|1361.8|1362.3|1361.1|19
1700212200000|2023-11-17 09:10:00|1362.4|1361.2|1363|1361.8|1363.1|1361.9|1362.4|1361.2|36
1700212500000|2023-11-17 09:15:00|1362.9|1361.7|1362.1|1360.9|1363.1|1361.9|1362|1360.8|53
1700212800000|2023-11-17 09:20:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.6|1360.4|27
1700213100000|2023-11-17 09:25:00|1362|1360.8|1361.5|1360.3|1362|1360.8|1361.4|1360.2|50
1700213400000|2023-11-17 09:30:00|1361.4|1360.2|1361.4|1360.2|1361.6|1360.4|1361.1|1359.9|69
1700213700000|2023-11-17 09:35:00|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.1|1359.9|9
1700214000000|2023-11-17 09:40:00|1361.4|1360.2|1360.1|1358.9|1361.4|1360.2|1359.9|1358.7|28
1700214300000|2023-11-17 09:45:00|1360.2|1359|1359.6|1358.4|1360.7|1359.5|1359.4|1358.2|154
1700214600000|2023-11-17 09:50:00|1359.5|1358.3|1359.3|1358.1|1359.8|1358.6|1359.1|1357.9|173
1700214900000|2023-11-17 09:55:00|1359.1|1357.9|1360.3|1359.1|1360.6|1359.4|1359.1|1357.9|157
1700215200000|2023-11-17 10:00:00|1360.4|1359.2|1360.9|1359.7|1361|1359.8|1360.1|1358.9|34
1700215500000|2023-11-17 10:05:00|1360.8|1359.6|1361.4|1360.2|1361.4|1360.2|1360.8|1359.6|26
1700215800000|2023-11-17 10:10:00|1361.1|1359.9|1362.9|1361.7|1362.9|1361.7|1361.1|1359.9|74
1700216100000|2023-11-17 10:15:00|1363.1|1361.9|1363.8|1362.6|1364.9|1363.7|1363.1|1361.9|166
1700216400000|2023-11-17 10:20:00|1363.6|1362.4|1364.3|1363.1|1364.4|1363.2|1363.2|1362|77
1700216700000|2023-11-17 10:25:00|1364.4|1363.2|1364.6|1363.4|1364.7|1363.5|1363.5|1362.3|36
1700217000000|2023-11-17 10:30:00|1364.8|1363.6|1364.1|1362.9|1364.8|1363.6|1363.8|1362.6|27
1700217300000|2023-11-17 10:35:00|1364.3|1363.1|1365.1|1363.9|1365.1|1363.9|1364.3|1363.1|50
1700217600000|2023-11-17 10:40:00|1365|1363.8|1364.9|1363.7|1365.4|1364.2|1364.6|1363.4|34
1700217900000|2023-11-17 10:45:00|1364.7|1363.5|1363.8|1362.6|1364.7|1363.5|1363.7|1362.5|62
1700218200000|2023-11-17 10:50:00|1363.9|1362.7|1364.4|1363.2|1364.5|1363.3|1363.8|1362.6|27
1700218500000|2023-11-17 10:55:00|1364.5|1363.3|1364.8|1363.6|1364.8|1363.6|1364.4|1363.2|19
1700218800000|2023-11-17 11:00:00|1364.6|1363.4|1363.7|1362.5|1364.7|1363.5|1363.4|1362.2|58
1700219100000|2023-11-17 11:05:00|1363.8|1362.6|1363.9|1362.7|1364.4|1363.2|1363.8|1362.6|62
1700219400000|2023-11-17 11:10:00|1363.8|1362.6|1364.1|1362.9|1364.3|1363.1|1363.5|1362.3|38
1700219700000|2023-11-17 11:15:00|1364|1362.8|1364.1|1362.9|1364.3|1363.1|1363.6|1362.4|61
1700220000000|2023-11-17 11:20:00|1364|1362.8|1363.9|1362.7|1364.6|1363.4|1363.8|1362.6|22
1700220300000|2023-11-17 11:25:00|1363.8|1362.6|1364.3|1363.1|1364.4|1363.2|1363.8|1362.6|31
1700220600000|2023-11-17 11:30:00|1364.1|1362.9|1363.4|1362.2|1364.1|1362.9|1363.1|1361.9|80
1700220900000|2023-11-17 11:35:00|1363.2|1362|1362.1|1360.9|1363.2|1362|1362|1360.8|66
1700221200000|2023-11-17 11:40:00|1361.9|1360.7|1361.6|1360.4|1362.1|1360.9|1361.6|1360.4|26
1700221500000|2023-11-17 11:45:00|1361.9|1360.7|1361.1|1359.9|1361.9|1360.7|1360.9|1359.7|42
1700221800000|2023-11-17 11:50:00|1360.9|1359.7|1360.8|1359.6|1361.1|1359.9|1360.5|1359.3|96
1700222100000|2023-11-17 11:55:00|1360.9|1359.7|1361.6|1360.4|1361.6|1360.4|1360.9|1359.7|36
1700222400000|2023-11-17 12:00:00|1361.7|1360.5|1362.6|1361.4|1362.9|1361.7|1361.6|1360.4|53
1700222700000|2023-11-17 12:05:00|1362.7|1361.5|1362.9|1361.7|1363.9|1362.7|1362.7|1361.5|42
1700223000000|2023-11-17 12:10:00|1362.8|1361.6|1363.1|1361.9|1363.6|1362.4|1362.3|1361.1|323
1700223300000|2023-11-17 12:15:00|1363.2|1362|1362.3|1361.1|1363.5|1362.3|1362.3|1361.1|55
1700223600000|2023-11-17 12:20:00|1362.4|1361.2|1362.6|1361.4|1363|1361.8|1362.3|1361.1|55
1700223900000|2023-11-17 12:25:00|1362.8|1361.6|1363|1361.8|1363.5|1362.3|1362.5|1361.3|52
1700224200000|2023-11-17 12:30:00|1362.9|1361.7|1363|1361.8|1363.5|1362.3|1362.8|1361.6|29
1700224500000|2023-11-17 12:35:00|1362.8|1361.6|1362.7|1361.5|1363.1|1361.9|1362.5|1361.3|55
1700224800000|2023-11-17 12:40:00|1362.8|1361.6|1363.1|1361.9|1363.5|1362.3|1362.8|1361.6|71
1700225100000|2023-11-17 12:45:00|1363|1361.8|1363.3|1362.1|1363.4|1362.2|1363|1361.8|35
1700225400000|2023-11-17 12:50:00|1363.2|1362|1363.3|1362.1|1363.5|1362.3|1363|1361.8|43
1700225700000|2023-11-17 12:55:00|1363.5|1362.3|1363.1|1361.9|1363.5|1362.3|1363.1|1361.9|68
1700226000000|2023-11-17 13:00:00|1363.2|1362|1364.1|1362.9|1364.1|1362.9|1362|1360.8|188
1700226300000|2023-11-17 13:05:00|1364.2|1363|1363.9|1362.7|1364.8|1363.6|1363.2|1362|121
1700226600000|2023-11-17 13:10:00|1364|1362.8|1363.2|1362|1364.2|1363|1363.2|1362|161
1700226900000|2023-11-17 13:15:00|1363.1|1361.9|1363.6|1362.4|1363.9|1362.7|1363.1|1361.9|158
1700227200000|2023-11-17 13:20:00|1363.7|1362.5|1362.4|1361.2|1364.1|1362.9|1361.4|1360.2|253
1700227500000|2023-11-17 13:25:00|1362|1360.8|1360.7|1359.5|1362|1360.8|1360|1358.8|343
1700227800000|2023-11-17 13:30:00|1360.6|1359.4|1358.5|1357.3|1360.6|1359.4|1358.5|1357.3|347
1700228100000|2023-11-17 13:35:00|1358.3|1357.1|1357.2|1356|1358.5|1357.3|1357|1355.8|890
1700228400000|2023-11-17 13:40:00|1357.3|1356.1|1358.3|1357.1|1358.4|1357.2|1356.5|1355.3|427
1700231400000|2023-11-17 14:30:00|1356.4|1355.2|1357.5|1356.3|1359.1|1357.9|1354.2|1353|2914
1700231700000|2023-11-17 14:35:00|1357.6|1356.4|1354|1352.8|1357.9|1356.7|1353.6|1352.4|1369
1700232000000|2023-11-17 14:40:00|1354.1|1352.9|1355.7|1354.5|1356.5|1355.3|1352.9|1351.7|1428
1700232300000|2023-11-17 14:45:00|1355.8|1354.6|1353.5|1352.3|1356.2|1355|1352.2|1351|1500
1700232600000|2023-11-17 14:50:00|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1352.3|1351.1|1179
1700232900000|2023-11-17 14:55:00|1353.4|1352.2|1354.7|1353.5|1355.4|1354.2|1353.2|1352|1647
1700233200000|2023-11-17 15:00:00|1354.6|1353.4|1356.4|1355.2|1356.8|1355.6|1353.9|1352.7|1073
1700233500000|2023-11-17 15:05:00|1356.6|1355.4|1356.1|1354.9|1356.7|1355.5|1354.1|1352.9|1057
1700233800000|2023-11-17 15:10:00|1355.9|1354.7|1355.4|1354.2|1356.3|1355.1|1355.1|1353.9|659
1700234100000|2023-11-17 15:15:00|1355.3|1354.1|1354.7|1353.5|1356|1354.8|1352.7|1351.5|1260
1700234400000|2023-11-17 15:20:00|1354.4|1353.2|1354.9|1353.7|1356|1354.8|1353.9|1352.7|769
1700234700000|2023-11-17 15:25:00|1355.2|1354|1355.6|1354.4|1355.6|1354.4|1353.7|1352.5|550
1700235000000|2023-11-17 15:30:00|1355.7|1354.5|1353.9|1352.7|1355.9|1354.7|1353.9|1352.7|811
1700235300000|2023-11-17 15:35:00|1353.8|1352.6|1353.7|1352.5|1355.2|1354|1353.5|1352.3|680
1700235600000|2023-11-17 15:40:00|1353.5|1352.3|1351.2|1350|1353.5|1352.3|1351|1349.8|1121
1700235900000|2023-11-17 15:45:00|1351.3|1350.1|1353.5|1352.3|1354|1352.8|1351.2|1350|1084
1700236200000|2023-11-17 15:50:00|1353.6|1352.4|1352.5|1351.3|1354.2|1353|1352.2|1351|551
1700236500000|2023-11-17 15:55:00|1352.6|1351.4|1352.7|1351.5|1353.2|1352|1352.2|1351|737
1700236800000|2023-11-17 16:00:00|1352.9|1351.7|1352.2|1351|1353.4|1352.2|1352.1|1350.9|370
1700237100000|2023-11-17 16:05:00|1352.1|1350.9|1353.9|1352.7|1354.2|1353|1352.1|1350.9|738
1700237400000|2023-11-17 16:10:00|1354.2|1353|1352.9|1351.7|1354.2|1353|1352.4|1351.2|462
1700237700000|2023-11-17 16:15:00|1353|1351.8|1351.4|1350.2|1353.2|1352|1351.4|1350.2|318
1700238000000|2023-11-17 16:20:00|1351.6|1350.4|1346.8|1345.6|1351.8|1350.6|1346.7|1345.5|2199
1700238300000|2023-11-17 16:25:00|1346.9|1345.7|1347.2|1346|1347.6|1346.4|1345.7|1344.5|2411
1700238600000|2023-11-17 16:30:00|1347.3|1346.1|1349.7|1348.5|1350.4|1349.2|1346.7|1345.5|1755
1700238900000|2023-11-17 16:35:00|1349.8|1348.6|1350.5|1349.3|1350.9|1349.7|1349.5|1348.3|580
1700239200000|2023-11-17 16:40:00|1350.4|1349.2|1347.7|1346.5|1350.8|1349.6|1347.7|1346.5|492
1700239500000|2023-11-17 16:45:00|1347.8|1346.6|1348.2|1347|1349.1|1347.9|1347.7|1346.5|447
1700239800000|2023-11-17 16:50:00|1348.4|1347.2|1349.2|1348|1349.4|1348.2|1348.4|1347.2|547
1700240100000|2023-11-17 16:55:00|1349.3|1348.1|1349.2|1348|1349.6|1348.4|1348|1346.8|879
1700240400000|2023-11-17 17:00:00|1349.4|1348.2|1349.4|1348.2|1350.4|1349.2|1348.8|1347.6|434
1700240700000|2023-11-17 17:05:00|1349.5|1348.3|1349.3|1348.1|1350|1348.8|1348|1346.8|459
1700241000000|2023-11-17 17:10:00|1349.2|1348|1350|1348.8|1351|1349.8|1349.2|1348|622
1700241300000|2023-11-17 17:15:00|1349.9|1348.7|1349.7|1348.5|1350|1348.8|1349.4|1348.2|462
1700241600000|2023-11-17 17:20:00|1349.8|1348.6|1349.5|1348.3|1350.3|1349.1|1349.4|1348.2|641
1700241900000|2023-11-17 17:25:00|1349.7|1348.5|1350.7|1349.5|1350.7|1349.5|1349|1347.8|496
1700242200000|2023-11-17 17:30:00|1350.8|1349.6|1350.9|1349.7|1351.5|1350.3|1350.3|1349.1|1010
1700242500000|2023-11-17 17:35:00|1351|1349.8|1351|1349.8|1352|1350.8|1350.7|1349.5|888
1700242800000|2023-11-17 17:40:00|1350.9|1349.7|1350.7|1349.5|1351|1349.8|1350.4|1349.2|456
1700243100000|2023-11-17 17:45:00|1350.5|1349.3|1350.3|1349.1|1351|1349.8|1349.8|1348.6|284
1700243400000|2023-11-17 17:50:00|1350.7|1349.5|1350.3|1349.1|1351|1349.8|1350.2|1349|272
1700243700000|2023-11-17 17:55:00|1350.2|1349|1349.3|1348.1|1350.2|1349|1349|1347.8|440
1700244000000|2023-11-17 18:00:00|1349.5|1348.3|1348.7|1347.5|1349.7|1348.5|1348.4|1347.2|568
1700244300000|2023-11-17 18:05:00|1348.8|1347.6|1348.9|1347.7|1349.6|1348.4|1348.4|1347.2|478
1700244600000|2023-11-17 18:10:00|1348.8|1347.6|1347|1345.8|1349|1347.8|1347|1345.8|688
1700244900000|2023-11-17 18:15:00|1346.8|1345.6|1348.3|1347.1|1348.3|1347.1|1346.7|1345.5|782
1700245200000|2023-11-17 18:20:00|1348.5|1347.3|1348.3|1347.1|1348.8|1347.6|1347.8|1346.6|649
1700245500000|2023-11-17 18:25:00|1348.5|1347.3|1348|1346.8|1348.9|1347.7|1347.8|1346.6|597
1700245800000|2023-11-17 18:30:00|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1347.1|1345.9|675
1700246100000|2023-11-17 18:35:00|1348.3|1347.1|1347.4|1346.2|1348.6|1347.4|1347.4|1346.2|1216
1700246400000|2023-11-17 18:40:00|1347.3|1346.1|1348.4|1347.2|1348.6|1347.4|1347.1|1345.9|373
1700246700000|2023-11-17 18:45:00|1348.6|1347.4|1348.1|1346.9|1348.9|1347.7|1347.9|1346.7|457
1700247000000|2023-11-17 18:50:00|1347.9|1346.7|1347.5|1346.3|1348.1|1346.9|1347.2|1346|469
1700247300000|2023-11-17 18:55:00|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1346.7|1345.5|387
1700247600000|2023-11-17 19:00:00|1347.7|1346.5|1346|1344.8|1347.7|1346.5|1345.9|1344.7|1203
1700247900000|2023-11-17 19:05:00|1346.2|1345|1343.5|1342.3|1346.2|1345|1343.2|1342|2183
1700248200000|2023-11-17 19:10:00|1343.3|1342.1|1346.6|1345.4|1347.1|1345.9|1343.3|1342.1|3304
1700248500000|2023-11-17 19:15:00|1346.5|1345.3|1350.1|1348.9|1350.1|1348.9|1346.4|1345.2|1312
1700442000000|2023-11-20 01:00:00|1343.9|1342.7|1336.9|1335.7|1344.6|1343.4|1334.4|1333.2|2750
1700442300000|2023-11-20 01:05:00|1337.1|1335.9|1339.3|1338.1|1340.5|1339.3|1336.7|1335.5|864
1700442600000|2023-11-20 01:10:00|1339.2|1338|1341.5|1340.3|1341.6|1340.4|1339.1|1337.9|1168
1700442900000|2023-11-20 01:15:00|1341.3|1340.1|1343.3|1342.1|1344|1342.8|1340.8|1339.6|612
1700443200000|2023-11-20 01:20:00|1343.2|1342|1340.6|1339.4|1343.8|1342.6|1339.1|1337.9|383
1700443500000|2023-11-20 01:25:00|1340.4|1339.2|1343.6|1342.4|1344.4|1343.2|1339.8|1338.6|414
1700443800000|2023-11-20 01:30:00|1343.5|1342.3|1344.1|1342.9|1344.7|1343.5|1341.3|1340.1|590
1700444100000|2023-11-20 01:35:00|1344|1342.8|1346.2|1345|1347|1345.8|1344|1342.8|522
1700444400000|2023-11-20 01:40:00|1346.5|1345.3|1348.1|1346.9|1348.3|1347.1|1346.2|1345|403
1700444700000|2023-11-20 01:45:00|1348|1346.8|1350.5|1349.3|1350.5|1349.3|1348|1346.8|293
1700445000000|2023-11-20 01:50:00|1350.2|1349|1350.4|1349.2|1350.5|1349.3|1348.8|1347.6|215
1700445300000|2023-11-20 01:55:00|1350.5|1349.3|1352.4|1351.2|1353.4|1352.2|1350.5|1349.3|371
1700445600000|2023-11-20 02:00:00|1352.5|1351.3|1352.9|1351.7|1352.9|1351.7|1350.3|1349.1|434
1700445900000|2023-11-20 02:05:00|1352.6|1351.4|1351.5|1350.3|1352.6|1351.4|1350.9|1349.7|198
1700446200000|2023-11-20 02:10:00|1351.6|1350.4|1353|1351.8|1355.5|1354.3|1351.6|1350.4|316
1700446500000|2023-11-20 02:15:00|1353.1|1351.9|1352.3|1351.1|1354.2|1353|1352.2|1351|172
1700446800000|2023-11-20 02:20:00|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.2|1351|55
1700447100000|2023-11-20 02:25:00|1352.2|1351|1352.9|1351.7|1353.3|1352.1|1352.2|1351|47
1700447400000|2023-11-20 02:30:00|1353.1|1351.9|1355|1353.8|1355.8|1354.6|1353.1|1351.9|411
1700447700000|2023-11-20 02:35:00|1354.9|1353.7|1356.5|1355.3|1356.7|1355.5|1354.5|1353.3|409
1700448000000|2023-11-20 02:40:00|1356.3|1355.1|1356.2|1355|1356.5|1355.3|1355|1353.8|218
1700448300000|2023-11-20 02:45:00|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356|1354.8|270
1700448600000|2023-11-20 02:50:00|1356.5|1355.3|1356.5|1355.3|1357.2|1356|1356.2|1355|366
1700448900000|2023-11-20 02:55:00|1356.7|1355.5|1355.6|1354.4|1356.7|1355.5|1355.6|1354.4|53
1700449200000|2023-11-20 03:00:00|1355.5|1354.3|1355.3|1354.1|1355.8|1354.6|1354.8|1353.6|38
1700449500000|2023-11-20 03:05:00|1355.2|1354|1355.2|1354|1355.7|1354.5|1354.9|1353.7|65
1700449800000|2023-11-20 03:10:00|1355.3|1354.1|1354.9|1353.7|1355.5|1354.3|1354.9|1353.7|29
1700450100000|2023-11-20 03:15:00|1355.2|1354|1356|1354.8|1356.2|1355|1355|1353.8|206
1700450400000|2023-11-20 03:20:00|1356.1|1354.9|1355.5|1354.3|1356.2|1355|1354.5|1353.3|238
1700450700000|2023-11-20 03:25:00|1355.7|1354.5|1356.7|1355.5|1356.7|1355.5|1355.5|1354.3|309
1700451000000|2023-11-20 03:30:00|1356.5|1355.3|1355.5|1354.3|1356.5|1355.3|1355.5|1354.3|46
1700451300000|2023-11-20 03:35:00|1355.7|1354.5|1354.4|1353.2|1355.7|1354.5|1354.4|1353.2|20
1700451600000|2023-11-20 03:40:00|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.2|1353|32
1700451900000|2023-11-20 03:45:00|1354.8|1353.6|1355.5|1354.3|1355.5|1354.3|1354.5|1353.3|42
1700452200000|2023-11-20 03:50:00|1355.7|1354.5|1356.2|1355|1356.5|1355.3|1355.3|1354.1|47
1700452500000|2023-11-20 03:55:00|1356.7|1355.5|1356.2|1355|1356.8|1355.6|1356.1|1354.9|38
1700452800000|2023-11-20 04:00:00|1356.3|1355.1|1356.3|1355.1|1356.5|1355.3|1356.2|1355|34
1700453100000|2023-11-20 04:05:00|1356.4|1355.2|1356.3|1355.1|1356.5|1355.3|1356.2|1355|5
1700453400000|2023-11-20 04:10:00|1356.5|1355.3|1357|1355.8|1357.5|1356.3|1356.5|1355.3|181
1700453700000|2023-11-20 04:15:00|1356.7|1355.5|1356.8|1355.6|1357.2|1356|1356.7|1355.5|26
1700454000000|2023-11-20 04:20:00|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.3|1355.1|14
1700454300000|2023-11-20 04:25:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|10
1700454600000|2023-11-20 04:30:00|1356.3|1355.1|1356.7|1355.5|1356.7|1355.5|1356.3|1355.1|26
1700454900000|2023-11-20 04:35:00|1356.5|1355.3|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|26
1700455200000|2023-11-20 04:40:00|1356.4|1355.2|1355.7|1354.5|1356.5|1355.3|1355.6|1354.4|47
1700455500000|2023-11-20 04:45:00|1355.5|1354.3|1355|1353.8|1355.5|1354.3|1354.7|1353.5|149
1700455800000|2023-11-20 04:50:00|1355.1|1353.9|1354.8|1353.6|1355.1|1353.9|1354.8|1353.6|5
1700456100000|2023-11-20 04:55:00|1354.9|1353.7|1354.6|1353.4|1355.1|1353.9|1354.5|1353.3|36
1700456400000|2023-11-20 05:00:00|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.4|1353.2|21
1700456700000|2023-11-20 05:05:00|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.6|1353.4|5
1700457000000|2023-11-20 05:10:00|1354.6|1353.4|1355.4|1354.2|1355.4|1354.2|1354.6|1353.4|30
1700457300000|2023-11-20 05:15:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|3
1700457600000|2023-11-20 05:20:00|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|10
1700457900000|2023-11-20 05:25:00|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|13
1700458200000|2023-11-20 05:30:00|1356|1354.8|1357.7|1356.5|1357.7|1356.5|1356|1354.8|284
1700458500000|2023-11-20 05:35:00|1357.6|1356.4|1357.7|1356.5|1358.7|1357.5|1357.6|1356.4|138
1700458800000|2023-11-20 05:40:00|1357.8|1356.6|1358|1356.8|1358.6|1357.4|1357.3|1356.1|125
1700459100000|2023-11-20 05:45:00|1357.9|1356.7|1357.6|1356.4|1358.7|1357.5|1357.3|1356.1|208
1700459400000|2023-11-20 05:50:00|1357.9|1356.7|1356.6|1355.4|1358.5|1357.3|1356.6|1355.4|113
1700459700000|2023-11-20 05:55:00|1356.4|1355.2|1355.3|1354.1|1356.9|1355.7|1355|1353.8|189
1700460000000|2023-11-20 06:00:00|1355.2|1354|1355.4|1354.2|1355.9|1354.7|1355.1|1353.9|234
1700460300000|2023-11-20 06:05:00|1355.6|1354.4|1356.6|1355.4|1356.7|1355.5|1355.4|1354.2|77
1700460600000|2023-11-20 06:10:00|1356.9|1355.7|1357|1355.8|1357.4|1356.2|1356.9|1355.7|235
1700460900000|2023-11-20 06:15:00|1356.9|1355.7|1357.2|1356|1357.4|1356.2|1356.8|1355.6|125
1700461200000|2023-11-20 06:20:00|1357.1|1355.9|1356.2|1355|1357.4|1356.2|1355.9|1354.7|166
1700461500000|2023-11-20 06:25:00|1356.1|1354.9|1355.4|1354.2|1356.4|1355.2|1355.4|1354.2|42
1700461800000|2023-11-20 06:30:00|1355.5|1354.3|1356.4|1355.2|1356.4|1355.2|1354.8|1353.6|185
1700462100000|2023-11-20 06:35:00|1356.3|1355.1|1354.2|1353|1357.3|1356.1|1354.1|1352.9|388
1700462400000|2023-11-20 06:40:00|1354.1|1352.9|1354.3|1353.1|1354.4|1353.2|1353.9|1352.7|175
1700462700000|2023-11-20 06:45:00|1354.2|1353|1355.6|1354.4|1356.1|1354.9|1354.1|1352.9|162
1700463000000|2023-11-20 06:50:00|1355.5|1354.3|1355.5|1354.3|1355.9|1354.7|1355.3|1354.1|159
1700463300000|2023-11-20 06:55:00|1355.6|1354.4|1356|1354.8|1356|1354.8|1354.6|1353.4|76
1700463600000|2023-11-20 07:00:00|1355.8|1354.6|1354.3|1353.1|1355.8|1354.6|1353.6|1352.4|82
1700463900000|2023-11-20 07:05:00|1354.4|1353.2|1353.2|1352|1354.4|1353.2|1353.2|1352|40
1700464200000|2023-11-20 07:10:00|1353.1|1351.9|1352.9|1351.7|1353.2|1352|1352.9|1351.7|33
1700464500000|2023-11-20 07:15:00|1353|1351.8|1352.8|1351.6|1353.2|1352|1352.5|1351.3|85
1700464800000|2023-11-20 07:20:00|1352.9|1351.7|1352.6|1351.4|1353|1351.8|1352.5|1351.3|13
1700465100000|2023-11-20 07:25:00|1352.7|1351.5|1352.6|1351.4|1353|1351.8|1352.5|1351.3|19
1700465400000|2023-11-20 07:30:00|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.5|1351.3|50
1700465700000|2023-11-20 07:35:00|1352.9|1351.7|1352.3|1351.1|1352.9|1351.7|1352.3|1351.1|45
1700466000000|2023-11-20 07:40:00|1351.8|1350.6|1351.4|1350.2|1351.8|1350.6|1350.8|1349.6|207
1700466300000|2023-11-20 07:45:00|1351.3|1350.1|1350.8|1349.6|1351.5|1350.3|1350.8|1349.6|76
1700466600000|2023-11-20 07:50:00|1350.9|1349.7|1350.3|1349.1|1350.9|1349.7|1350|1348.8|115
1700466900000|2023-11-20 07:55:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1349.6|1348.4|69
1700467200000|2023-11-20 08:00:00|1350.3|1349.1|1350.2|1349|1350.9|1349.7|1350.1|1348.9|201
1700467500000|2023-11-20 08:05:00|1350.3|1349.1|1350.1|1348.9|1350.8|1349.6|1349.9|1348.7|34
1700467800000|2023-11-20 08:10:00|1350.3|1349.1|1350.1|1348.9|1350.4|1349.2|1350.1|1348.9|17
1700468100000|2023-11-20 08:15:00|1349.9|1348.7|1349.7|1348.5|1350|1348.8|1349.5|1348.3|148
1700468400000|2023-11-20 08:20:00|1349.6|1348.4|1349.8|1348.6|1350.3|1349.1|1349.4|1348.2|39
1700468700000|2023-11-20 08:25:00|1349.9|1348.7|1349.9|1348.7|1350.4|1349.2|1349.6|1348.4|60
1700469000000|2023-11-20 08:30:00|1349.8|1348.6|1350.7|1349.5|1350.8|1349.6|1349.8|1348.6|35
1700469300000|2023-11-20 08:35:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|46
1700469600000|2023-11-20 08:40:00|1350.7|1349.5|1349.7|1348.5|1350.9|1349.7|1349.6|1348.4|52
1700469900000|2023-11-20 08:45:00|1349.6|1348.4|1349.6|1348.4|1349.8|1348.6|1349.3|1348.1|17
1700470200000|2023-11-20 08:50:00|1349.8|1348.6|1350.1|1348.9|1350.3|1349.1|1349.4|1348.2|80
1700470500000|2023-11-20 08:55:00|1349.9|1348.7|1350.1|1348.9|1350.4|1349.2|1349.4|1348.2|27
1700470800000|2023-11-20 09:00:00|1349.9|1348.7|1351.4|1350.2|1352.4|1351.2|1349.9|1348.7|85
1700471100000|2023-11-20 09:05:00|1351.3|1350.1|1351.1|1349.9|1351.9|1350.7|1351.1|1349.9|130
1700471400000|2023-11-20 09:10:00|1351.4|1350.2|1351.9|1350.7|1352.2|1351|1351|1349.8|689
1700471700000|2023-11-20 09:15:00|1352.1|1350.9|1352.6|1351.4|1352.6|1351.4|1351.7|1350.5|267
1700472000000|2023-11-20 09:20:00|1352.5|1351.3|1352.6|1351.4|1353|1351.8|1352.2|1351|123
1700472300000|2023-11-20 09:25:00|1352.7|1351.5|1352.8|1351.6|1352.9|1351.7|1352.5|1351.3|19
1700472600000|2023-11-20 09:30:00|1352.6|1351.4|1352.7|1351.5|1352.8|1351.6|1352.6|1351.4|57
1700472900000|2023-11-20 09:35:00|1352.8|1351.6|1352.5|1351.3|1353|1351.8|1352.5|1351.3|81
1700473200000|2023-11-20 09:40:00|1352.7|1351.5|1353|1351.8|1353.3|1352.1|1352.5|1351.3|342
1700473500000|2023-11-20 09:45:00|1353.2|1352|1351.7|1350.5|1353.2|1352|1351.5|1350.3|114
1700473800000|2023-11-20 09:50:00|1351.8|1350.6|1351.4|1350.2|1351.8|1350.6|1351|1349.8|26
1700474100000|2023-11-20 09:55:00|1351.5|1350.3|1351.7|1350.5|1351.8|1350.6|1351.5|1350.3|31
1700474400000|2023-11-20 10:00:00|1351.6|1350.4|1350.8|1349.6|1351.7|1350.5|1350.7|1349.5|77
1700474700000|2023-11-20 10:05:00|1350.7|1349.5|1351|1349.8|1351.7|1350.5|1350.7|1349.5|82
1700475000000|2023-11-20 10:10:00|1351.3|1350.1|1352.2|1351|1352.4|1351.2|1351.2|1350|78
1700475300000|2023-11-20 10:15:00|1352.3|1351.1|1352.2|1351|1352.5|1351.3|1352|1350.8|19
1700475600000|2023-11-20 10:20:00|1352.5|1351.3|1352.5|1351.3|1352.7|1351.5|1352.1|1350.9|36
1700475900000|2023-11-20 10:25:00|1352.4|1351.2|1352.7|1351.5|1352.8|1351.6|1352.3|1351.1|58
1700476200000|2023-11-20 10:30:00|1352.6|1351.4|1352.3|1351.1|1352.6|1351.4|1352.2|1351|18
1700476500000|2023-11-20 10:35:00|1352.2|1351|1353.9|1352.7|1354|1352.8|1352|1350.8|141
1700476800000|2023-11-20 10:40:00|1354.2|1353|1353.7|1352.5|1354.2|1353|1353.7|1352.5|148
1700477100000|2023-11-20 10:45:00|1353.6|1352.4|1352.9|1351.7|1353.6|1352.4|1352.6|1351.4|41
1700477400000|2023-11-20 10:50:00|1353|1351.8|1353.1|1351.9|1353.4|1352.2|1352.9|1351.7|35
1700477700000|2023-11-20 10:55:00|1353.3|1352.1|1352.8|1351.6|1353.4|1352.2|1352.7|1351.5|23
1700478000000|2023-11-20 11:00:00|1352.7|1351.5|1354|1352.8|1354.1|1352.9|1352.7|1351.5|60
1700478300000|2023-11-20 11:05:00|1354.1|1352.9|1353.9|1352.7|1354.5|1353.3|1353.4|1352.2|53
1700478600000|2023-11-20 11:10:00|1354|1352.8|1352.8|1351.6|1354.2|1353|1352.4|1351.2|87
1700478900000|2023-11-20 11:15:00|1352.9|1351.7|1352.6|1351.4|1353|1351.8|1352.4|1351.2|56
1700479200000|2023-11-20 11:20:00|1352.5|1351.3|1353.1|1351.9|1353.4|1352.2|1352.5|1351.3|27
1700479500000|2023-11-20 11:25:00|1353|1351.8|1352.6|1351.4|1353.6|1352.4|1352.6|1351.4|57
1700479800000|2023-11-20 11:30:00|1352.9|1351.7|1352.6|1351.4|1353.1|1351.9|1352.4|1351.2|41
1700480100000|2023-11-20 11:35:00|1352.7|1351.5|1352.9|1351.7|1353.4|1352.2|1352.7|1351.5|101
1700480400000|2023-11-20 11:40:00|1352.7|1351.5|1351.7|1350.5|1352.7|1351.5|1351.4|1350.2|61
1700480700000|2023-11-20 11:45:00|1351.9|1350.7|1352.2|1351|1352.4|1351.2|1351.2|1350|86
1700481000000|2023-11-20 11:50:00|1352|1350.8|1351.7|1350.5|1352.2|1351|1351.4|1350.2|68
1700481300000|2023-11-20 11:55:00|1351.8|1350.6|1351.9|1350.7|1352.2|1351|1351.7|1350.5|48
1700481600000|2023-11-20 12:00:00|1351.8|1350.6|1351.4|1350.2|1352.2|1351|1351.4|1350.2|80
1700481900000|2023-11-20 12:05:00|1351.6|1350.4|1351.7|1350.5|1351.9|1350.7|1351.4|1350.2|46
1700482200000|2023-11-20 12:10:00|1351.6|1350.4|1351.2|1350|1351.7|1350.5|1351.2|1350|38
1700482500000|2023-11-20 12:15:00|1351.3|1350.1|1351.7|1350.5|1352.2|1351|1351.2|1350|42
1700482800000|2023-11-20 12:20:00|1351.8|1350.6|1351.4|1350.2|1352.2|1351|1351.2|1350|69
1700483100000|2023-11-20 12:25:00|1351.5|1350.3|1351.5|1350.3|1351.7|1350.5|1350.9|1349.7|75
1700483400000|2023-11-20 12:30:00|1351.4|1350.2|1351.7|1350.5|1352.2|1351|1351.2|1350|65
1700483700000|2023-11-20 12:35:00|1351.9|1350.7|1351.4|1350.2|1351.9|1350.7|1350.9|1349.7|70
1700484000000|2023-11-20 12:40:00|1351.5|1350.3|1352|1350.8|1352.2|1351|1351|1349.8|196
1700484300000|2023-11-20 12:45:00|1352.1|1350.9|1351.9|1350.7|1352.2|1351|1351.7|1350.5|62
1700484600000|2023-11-20 12:50:00|1351.7|1350.5|1354.2|1353|1354.7|1353.5|1351.7|1350.5|341
1700484900000|2023-11-20 12:55:00|1354.4|1353.2|1353.6|1352.4|1354.5|1353.3|1353.6|1352.4|70
1700485200000|2023-11-20 13:00:00|1353.7|1352.5|1359.2|1358|1359.5|1358.3|1353.6|1352.4|1038
1700485500000|2023-11-20 13:05:00|1359.3|1358.1|1358.5|1357.3|1359.5|1358.3|1358.5|1357.3|645
1700485800000|2023-11-20 13:10:00|1358.2|1357|1359.5|1358.3|1359.5|1358.3|1358.2|1357|618
1700486100000|2023-11-20 13:15:00|1359.7|1358.5|1360|1358.8|1361.5|1360.3|1359.7|1358.5|823
1700486400000|2023-11-20 13:20:00|1360.1|1358.9|1358.2|1357|1360.5|1359.3|1357.8|1356.6|608
1700486700000|2023-11-20 13:25:00|1358.1|1356.9|1358.5|1357.3|1358.9|1357.7|1357.5|1356.3|475
1700487000000|2023-11-20 13:30:00|1358.6|1357.4|1360.1|1358.9|1360.1|1358.9|1358.5|1357.3|663
1700487300000|2023-11-20 13:35:00|1360|1358.8|1361.5|1360.3|1361.7|1360.5|1360|1358.8|518
1700487600000|2023-11-20 13:40:00|1361.6|1360.4|1358.6|1357.4|1362.2|1361|1358.5|1357.3|447
1700490600000|2023-11-20 14:30:00|1358.2|1357|1361.3|1360.1|1363.8|1362.6|1357.4|1356.2|2944
1700490900000|2023-11-20 14:35:00|1361.6|1360.4|1357.9|1356.7|1362.3|1361.1|1357.2|1356|1301
1700491200000|2023-11-20 14:40:00|1358|1356.8|1361.1|1359.9|1362.7|1361.5|1357.9|1356.7|1193
1700491500000|2023-11-20 14:45:00|1361.2|1360|1360.5|1359.3|1363|1361.8|1360.3|1359.1|1204
1700491800000|2023-11-20 14:50:00|1360.4|1359.2|1357|1355.8|1360.5|1359.3|1357|1355.8|1083
1700492100000|2023-11-20 14:55:00|1357.2|1356|1356|1354.8|1357.3|1356.1|1355.9|1354.7|1426
1700492400000|2023-11-20 15:00:00|1356.2|1355|1353.8|1352.6|1356.4|1355.2|1353.5|1352.3|1142
1700492700000|2023-11-20 15:05:00|1354.5|1353.3|1353.3|1352.1|1355|1353.8|1353.3|1352.1|633
1700493000000|2023-11-20 15:10:00|1353.5|1352.3|1355.5|1354.3|1355.6|1354.4|1353.3|1352.1|661
1700493300000|2023-11-20 15:15:00|1355.3|1354.1|1355.4|1354.2|1356.4|1355.2|1354.5|1353.3|679
1700493600000|2023-11-20 15:20:00|1355.1|1353.9|1354.1|1352.9|1355.1|1353.9|1353.7|1352.5|633
1700493900000|2023-11-20 15:25:00|1354.3|1353.1|1354.2|1353|1356.2|1355|1353.7|1352.5|466
1700494200000|2023-11-20 15:30:00|1354.3|1353.1|1355.9|1354.7|1356.7|1355.5|1354|1352.8|893
1700494500000|2023-11-20 15:35:00|1356|1354.8|1355.7|1354.5|1356.7|1355.5|1355.1|1353.9|394
1700494800000|2023-11-20 15:40:00|1355.9|1354.7|1355.5|1354.3|1356|1354.8|1354.7|1353.5|482
1700495100000|2023-11-20 15:45:00|1355.7|1354.5|1356.7|1355.5|1356.9|1355.7|1355.2|1354|365
1700495400000|2023-11-20 15:50:00|1356.6|1355.4|1355.2|1354|1356.6|1355.4|1354.9|1353.7|371
1700495700000|2023-11-20 15:55:00|1355.1|1353.9|1356.5|1355.3|1356.9|1355.7|1355|1353.8|460
1700496000000|2023-11-20 16:00:00|1356.4|1355.2|1357|1355.8|1357.4|1356.2|1356.2|1355|551
1700496300000|2023-11-20 16:05:00|1356.7|1355.5|1356.1|1354.9|1356.7|1355.5|1354.5|1353.3|531
1700496600000|2023-11-20 16:10:00|1356|1354.8|1357|1355.8|1357|1355.8|1355.3|1354.1|380
1700496900000|2023-11-20 16:15:00|1356.8|1355.6|1356.5|1355.3|1357.5|1356.3|1356.2|1355|500
1700497200000|2023-11-20 16:20:00|1356.4|1355.2|1357|1355.8|1357.5|1356.3|1355.9|1354.7|286
1700497500000|2023-11-20 16:25:00|1357.2|1356|1357.4|1356.2|1357.9|1356.7|1356.8|1355.6|417
1700497800000|2023-11-20 16:30:00|1357.5|1356.3|1357.3|1356.1|1358|1356.8|1356.5|1355.3|229
1700498100000|2023-11-20 16:35:00|1357.2|1356|1357.2|1356|1357.9|1356.7|1356.7|1355.5|261
1700498400000|2023-11-20 16:40:00|1357.3|1356.1|1360|1358.8|1360.2|1359|1356.8|1355.6|344
1700498700000|2023-11-20 16:45:00|1360.1|1358.9|1360.8|1359.6|1361|1359.8|1359.8|1358.6|499
1700499000000|2023-11-20 16:50:00|1360.7|1359.5|1361.5|1360.3|1361.8|1360.6|1360.5|1359.3|601
1700499300000|2023-11-20 16:55:00|1361.6|1360.4|1361.2|1360|1361.6|1360.4|1360.7|1359.5|1416
1700499600000|2023-11-20 17:00:00|1361.3|1360.1|1361.5|1360.3|1361.8|1360.6|1360.8|1359.6|349
1700499900000|2023-11-20 17:05:00|1361.7|1360.5|1362|1360.8|1362.9|1361.7|1361.5|1360.3|646
1700500200000|2023-11-20 17:10:00|1361.9|1360.7|1362.8|1361.6|1363|1361.8|1361.5|1360.3|473
1700500500000|2023-11-20 17:15:00|1362.9|1361.7|1363|1361.8|1364.4|1363.2|1362.4|1361.2|695
1700500800000|2023-11-20 17:20:00|1362.9|1361.7|1363.4|1362.2|1363.7|1362.5|1362.5|1361.3|302
1700501100000|2023-11-20 17:25:00|1363.5|1362.3|1362.8|1361.6|1364.5|1363.3|1362.7|1361.5|506
1700501400000|2023-11-20 17:30:00|1362.7|1361.5|1361.4|1360.2|1362.7|1361.5|1361|1359.8|528
1700501700000|2023-11-20 17:35:00|1361.5|1360.3|1361.7|1360.5|1362.2|1361|1361.5|1360.3|313
1700502000000|2023-11-20 17:40:00|1361.4|1360.2|1363.2|1362|1363.4|1362.2|1361.2|1360|501
1700502300000|2023-11-20 17:45:00|1363.1|1361.9|1362.4|1361.2|1363.9|1362.7|1362.4|1361.2|411
1700502600000|2023-11-20 17:50:00|1362.6|1361.4|1362.6|1361.4|1362.9|1361.7|1362.3|1361.1|273
1700502900000|2023-11-20 17:55:00|1362.8|1361.6|1363.9|1362.7|1364.2|1363|1362.8|1361.6|543
1700503200000|2023-11-20 18:00:00|1364|1362.8|1364.4|1363.2|1364.9|1363.7|1363.8|1362.6|562
1700503500000|2023-11-20 18:05:00|1364.3|1363.1|1364.6|1363.4|1364.9|1363.7|1364.2|1363|300
1700503800000|2023-11-20 18:10:00|1364.7|1363.5|1364.8|1363.6|1365.4|1364.2|1364.6|1363.4|421
1700504100000|2023-11-20 18:15:00|1364.9|1363.7|1365.6|1364.4|1365.7|1364.5|1364.9|1363.7|703
1700504400000|2023-11-20 18:20:00|1365.7|1364.5|1366.4|1365.2|1366.4|1365.2|1365.6|1364.4|542
1700504700000|2023-11-20 18:25:00|1366.6|1365.4|1370.8|1369.6|1370.8|1369.6|1366.4|1365.2|2559
1700505000000|2023-11-20 18:30:00|1370.9|1369.7|1371.6|1370.4|1372.6|1371.4|1370.2|1369|2074
1700505300000|2023-11-20 18:35:00|1371.5|1370.3|1372|1370.8|1372.7|1371.5|1371.5|1370.3|651
1700505600000|2023-11-20 18:40:00|1372.2|1371|1371.5|1370.3|1372.2|1371|1371|1369.8|515
1700505900000|2023-11-20 18:45:00|1371.7|1370.5|1370.2|1369|1371.7|1370.5|1370|1368.8|743
1700506200000|2023-11-20 18:50:00|1370.3|1369.1|1371|1369.8|1371.1|1369.9|1370.3|1369.1|591
1700506500000|2023-11-20 18:55:00|1371.1|1369.9|1371.3|1370.1|1371.8|1370.6|1371|1369.8|448
1700506800000|2023-11-20 19:00:00|1371.5|1370.3|1372.3|1371.1|1372.5|1371.3|1371.4|1370.2|575
1700507100000|2023-11-20 19:05:00|1372.5|1371.3|1372.6|1371.4|1373.3|1372.1|1371.6|1370.4|958
1700507400000|2023-11-20 19:10:00|1372.7|1371.5|1374.2|1373|1374.9|1373.7|1372.7|1371.5|2320
1700507700000|2023-11-20 19:15:00|1374.1|1372.9|1373.6|1372.4|1374.4|1373.2|1373.2|1372|1458
1700528400000|2023-11-21 01:00:00|1373|1371.8|1377.9|1376.7|1378.2|1377|1371.8|1370.6|908
1700528700000|2023-11-21 01:05:00|1377.8|1376.6|1376.7|1375.5|1378.9|1377.7|1375.8|1374.6|542
1700529000000|2023-11-21 01:10:00|1376.6|1375.4|1378.1|1376.9|1379.1|1377.9|1376.6|1375.4|365
1700529300000|2023-11-21 01:15:00|1378.2|1377|1379.8|1378.6|1380.4|1379.2|1378.1|1376.9|256
1700529600000|2023-11-21 01:20:00|1379.9|1378.7|1379.9|1378.7|1380.5|1379.3|1378.9|1377.7|345
1700529900000|2023-11-21 01:25:00|1379.8|1378.6|1381.9|1380.7|1382|1380.8|1379.7|1378.5|289
1700530200000|2023-11-21 01:30:00|1381.8|1380.6|1382.8|1381.6|1382.8|1381.6|1380.8|1379.6|307
1700530500000|2023-11-21 01:35:00|1382.9|1381.7|1383.6|1382.4|1383.9|1382.7|1382.1|1380.9|540
1700530800000|2023-11-21 01:40:00|1383.7|1382.5|1384.3|1383.1|1384.6|1383.4|1383.6|1382.4|302
1700531100000|2023-11-21 01:45:00|1384.1|1382.9|1383.4|1382.2|1384.6|1383.4|1383.4|1382.2|343
1700531400000|2023-11-21 01:50:00|1383.6|1382.4|1383.2|1382|1384.2|1383|1382.7|1381.5|114
1700531700000|2023-11-21 01:55:00|1383.3|1382.1|1383.4|1382.2|1383.4|1382.2|1383|1381.8|98
1700532000000|2023-11-21 02:00:00|1383.2|1382|1383|1381.8|1383.7|1382.5|1382.9|1381.7|110
1700532300000|2023-11-21 02:05:00|1382.9|1381.7|1383.3|1382.1|1383.5|1382.3|1382.7|1381.5|75
1700532600000|2023-11-21 02:10:00|1383.2|1382|1383.7|1382.5|1383.7|1382.5|1383.2|1382|29
1700532900000|2023-11-21 02:15:00|1384.2|1383|1384|1382.8|1384.2|1383|1383.7|1382.5|73
1700533200000|2023-11-21 02:20:00|1383.8|1382.6|1384.1|1382.9|1384.4|1383.2|1383.8|1382.6|45
1700533500000|2023-11-21 02:25:00|1384|1382.8|1383.8|1382.6|1384.5|1383.3|1383.8|1382.6|125
1700533800000|2023-11-21 02:30:00|1383.7|1382.5|1383|1381.8|1384|1382.8|1382.8|1381.6|164
1700534100000|2023-11-21 02:35:00|1382.9|1381.7|1383.5|1382.3|1383.6|1382.4|1382.8|1381.6|121
1700534400000|2023-11-21 02:40:00|1383.4|1382.2|1382.3|1381.1|1383.5|1382.3|1382.3|1381.1|181
1700534700000|2023-11-21 02:45:00|1382.2|1381|1383.5|1382.3|1383.5|1382.3|1382.2|1381|159
1700535000000|2023-11-21 02:50:00|1383.3|1382.1|1384.5|1383.3|1384.7|1383.5|1383|1381.8|116
1700535300000|2023-11-21 02:55:00|1384.4|1383.2|1382.8|1381.6|1384.4|1383.2|1382.8|1381.6|74
1700535600000|2023-11-21 03:00:00|1382.7|1381.5|1382.7|1381.5|1383|1381.8|1382.5|1381.3|45
1700535900000|2023-11-21 03:05:00|1382.5|1381.3|1382.2|1381|1382.7|1381.5|1382.2|1381|67
1700536200000|2023-11-21 03:10:00|1382.3|1381.1|1382|1380.8|1382.5|1381.3|1382|1380.8|40
1700536500000|2023-11-21 03:15:00|1382.1|1380.9|1382.2|1381|1382.5|1381.3|1382|1380.8|40
1700536800000|2023-11-21 03:20:00|1382.1|1380.9|1380.4|1379.2|1382.3|1381.1|1380.3|1379.1|153
1700537100000|2023-11-21 03:25:00|1380.3|1379.1|1380.9|1379.7|1381|1379.8|1380.3|1379.1|112
1700537400000|2023-11-21 03:30:00|1380.8|1379.6|1381|1379.8|1381|1379.8|1380.7|1379.5|27
1700537700000|2023-11-21 03:35:00|1381.3|1380.1|1381.5|1380.3|1381.5|1380.3|1381.2|1380|21
1700538000000|2023-11-21 03:40:00|1381.4|1380.2|1380.7|1379.5|1381.4|1380.2|1380.5|1379.3|32
1700538300000|2023-11-21 03:45:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|5
1700538600000|2023-11-21 03:50:00|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|17
1700538900000|2023-11-21 03:55:00|1381.2|1380|1381.2|1380|1381.4|1380.2|1381.2|1380|16
1700539200000|2023-11-21 04:00:00|1381.3|1380.1|1381.2|1380|1381.3|1380.1|1381|1379.8|11
1700539500000|2023-11-21 04:05:00|1381|1379.8|1381|1379.8|1381.2|1380|1381|1379.8|15
1700539800000|2023-11-21 04:10:00|1381.1|1379.9|1381.2|1380|1381.2|1380|1380.8|1379.6|54
1700540100000|2023-11-21 04:15:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1380.9|1379.7|2
1700540400000|2023-11-21 04:20:00|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.7|1379.5|6
1700540700000|2023-11-21 04:25:00|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|9
1700541000000|2023-11-21 04:30:00|1381.2|1380|1380.9|1379.7|1381.4|1380.2|1380.9|1379.7|25
1700541300000|2023-11-21 04:35:00|1380.8|1379.6|1380.5|1379.3|1380.8|1379.6|1380.5|1379.3|10
1700541600000|2023-11-21 04:40:00|1380.4|1379.2|1380.6|1379.4|1380.7|1379.5|1380.4|1379.2|20
1700541900000|2023-11-21 04:45:00|1380.7|1379.5|1380.5|1379.3|1380.7|1379.5|1380.4|1379.2|7
1700542200000|2023-11-21 04:50:00|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.5|1379.3|21
1700542500000|2023-11-21 04:55:00|1380.8|1379.6|1381.4|1380.2|1381.4|1380.2|1380.8|1379.6|18
1700542800000|2023-11-21 05:00:00|1381.3|1380.1|1381.9|1380.7|1381.9|1380.7|1381.2|1380|52
1700543100000|2023-11-21 05:05:00|1382|1380.8|1382.1|1380.9|1382.1|1380.9|1381.8|1380.6|65
1700543400000|2023-11-21 05:10:00|1382.5|1381.3|1382.9|1381.7|1383.1|1381.9|1382.3|1381.1|114
1700543700000|2023-11-21 05:15:00|1382.8|1381.6|1383.4|1382.2|1383.6|1382.4|1382.7|1381.5|86
1700544000000|2023-11-21 05:20:00|1383.6|1382.4|1383.3|1382.1|1383.6|1382.4|1383.3|1382.1|87
1700544300000|2023-11-21 05:25:00|1382.9|1381.7|1383.8|1382.6|1383.9|1382.7|1382.9|1381.7|143
1700544600000|2023-11-21 05:30:00|1383.9|1382.7|1382.6|1381.4|1384.1|1382.9|1382.2|1381|220
1700544900000|2023-11-21 05:35:00|1382.5|1381.3|1381.6|1380.4|1382.5|1381.3|1380.9|1379.7|129
1700545200000|2023-11-21 05:40:00|1381.5|1380.3|1381.2|1380|1381.6|1380.4|1381.1|1379.9|94
1700545500000|2023-11-21 05:45:00|1381.5|1380.3|1380|1378.8|1381.6|1380.4|1379.7|1378.5|98
1700545800000|2023-11-21 05:50:00|1380.1|1378.9|1381.2|1380|1381.2|1380|1379.9|1378.7|119
1700546100000|2023-11-21 05:55:00|1381.1|1379.9|1381.3|1380.1|1381.5|1380.3|1380.5|1379.3|128
1700546400000|2023-11-21 06:00:00|1381.2|1380|1380.5|1379.3|1381.8|1380.6|1380.5|1379.3|75
1700546700000|2023-11-21 06:05:00|1380.7|1379.5|1380.1|1378.9|1381.1|1379.9|1379.7|1378.5|53
1700547000000|2023-11-21 06:10:00|1380|1378.8|1380|1378.8|1380.5|1379.3|1379.5|1378.3|97
1700547300000|2023-11-21 06:15:00|1380.1|1378.9|1379.1|1377.9|1380.3|1379.1|1378.8|1377.6|123
1700547600000|2023-11-21 06:20:00|1379.3|1378.1|1379.9|1378.7|1380.2|1379|1379.3|1378.1|73
1700547900000|2023-11-21 06:25:00|1379.8|1378.6|1379.1|1377.9|1379.9|1378.7|1379|1377.8|51
1700548200000|2023-11-21 06:30:00|1379|1377.8|1379.5|1378.3|1379.9|1378.7|1378.9|1377.7|75
1700548500000|2023-11-21 06:35:00|1379.7|1378.5|1379.2|1378|1380|1378.8|1379.2|1378|62
1700548800000|2023-11-21 06:40:00|1379.3|1378.1|1379.5|1378.3|1379.7|1378.5|1379.2|1378|43
1700549100000|2023-11-21 06:45:00|1379.6|1378.4|1379.2|1378|1380.2|1379|1379|1377.8|72
1700549400000|2023-11-21 06:50:00|1379.3|1378.1|1379.2|1378|1379.4|1378.2|1378.9|1377.7|91
1700549700000|2023-11-21 06:55:00|1379.3|1378.1|1380|1378.8|1380.9|1379.7|1379.2|1378|355
1700550000000|2023-11-21 07:00:00|1380.1|1378.9|1380.4|1379.2|1381|1379.8|1380|1378.8|100
1700550300000|2023-11-21 07:05:00|1380.5|1379.3|1380.4|1379.2|1381.4|1380.2|1380.4|1379.2|103
1700550600000|2023-11-21 07:10:00|1380.5|1379.3|1381|1379.8|1381.4|1380.2|1380.2|1379|54
1700550900000|2023-11-21 07:15:00|1380.9|1379.7|1380.2|1379|1381.4|1380.2|1380|1378.8|70
1700551200000|2023-11-21 07:20:00|1380.1|1378.9|1380.6|1379.4|1380.7|1379.5|1380|1378.8|39
1700551500000|2023-11-21 07:25:00|1380.7|1379.5|1380.2|1379|1380.7|1379.5|1380|1378.8|42
1700551800000|2023-11-21 07:30:00|1379.9|1378.7|1379.7|1378.5|1380.2|1379|1379.7|1378.5|56
1700552100000|2023-11-21 07:35:00|1379.5|1378.3|1379.2|1378|1379.7|1378.5|1379.2|1378|37
1700552400000|2023-11-21 07:40:00|1379.1|1377.9|1379.3|1378.1|1379.4|1378.2|1379.1|1377.9|24
1700552700000|2023-11-21 07:45:00|1379.2|1378|1379|1377.8|1379.3|1378.1|1379|1377.8|24
1700553000000|2023-11-21 07:50:00|1379.1|1377.9|1379.7|1378.5|1379.8|1378.6|1378.9|1377.7|87
1700553300000|2023-11-21 07:55:00|1379.5|1378.3|1379.9|1378.7|1379.9|1378.7|1379.5|1378.3|20
1700553600000|2023-11-21 08:00:00|1380|1378.8|1380.9|1379.7|1381.2|1380|1379.8|1378.6|50
1700553900000|2023-11-21 08:05:00|1381.2|1380|1381|1379.8|1381.5|1380.3|1380.7|1379.5|42
1700554200000|2023-11-21 08:10:00|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.2|1379|33
1700554500000|2023-11-21 08:15:00|1380.5|1379.3|1380.7|1379.5|1381.1|1379.9|1380.4|1379.2|12
1700554800000|2023-11-21 08:20:00|1380.8|1379.6|1379.7|1378.5|1380.8|1379.6|1379.7|1378.5|64
1700555100000|2023-11-21 08:25:00|1379.6|1378.4|1380.6|1379.4|1380.6|1379.4|1379.5|1378.3|74
1700555400000|2023-11-21 08:30:00|1380.5|1379.3|1381.6|1380.4|1381.7|1380.5|1380.4|1379.2|56
1700555700000|2023-11-21 08:35:00|1381.8|1380.6|1381.9|1380.7|1382.2|1381|1381.6|1380.4|46
1700556000000|2023-11-21 08:40:00|1381.8|1380.6|1383.5|1382.3|1383.5|1382.3|1381.8|1380.6|107
1700556300000|2023-11-21 08:45:00|1383.4|1382.2|1383|1381.8|1383.5|1382.3|1382|1380.8|120
1700556600000|2023-11-21 08:50:00|1382.9|1381.7|1381.3|1380.1|1383.2|1382|1381.2|1380|681
1700556900000|2023-11-21 08:55:00|1381.4|1380.2|1380.8|1379.6|1381.8|1380.6|1380.8|1379.6|501
1700557200000|2023-11-21 09:00:00|1380.7|1379.5|1380.9|1379.7|1381.6|1380.4|1379.9|1378.7|790
1700557500000|2023-11-21 09:05:00|1380.7|1379.5|1380.3|1379.1|1380.9|1379.7|1380|1378.8|182
1700557800000|2023-11-21 09:10:00|1380.2|1379|1380.2|1379|1380.4|1379.2|1379.7|1378.5|70
1700558100000|2023-11-21 09:15:00|1380.1|1378.9|1381.3|1380.1|1381.4|1380.2|1380.1|1378.9|49
1700558400000|2023-11-21 09:20:00|1381.4|1380.2|1381.6|1380.4|1381.7|1380.5|1381.3|1380.1|15
1700558700000|2023-11-21 09:25:00|1381.4|1380.2|1381.8|1380.6|1382.3|1381.1|1381.4|1380.2|78
1700559000000|2023-11-21 09:30:00|1381.7|1380.5|1380.6|1379.4|1381.7|1380.5|1380.2|1379|437
1700559300000|2023-11-21 09:35:00|1380.7|1379.5|1379.6|1378.4|1380.7|1379.5|1379.4|1378.2|834
1700559600000|2023-11-21 09:40:00|1379.7|1378.5|1380.6|1379.4|1380.6|1379.4|1379.6|1378.4|18
1700559900000|2023-11-21 09:45:00|1380.5|1379.3|1379.7|1378.5|1380.8|1379.6|1379.7|1378.5|54
1700560200000|2023-11-21 09:50:00|1379.8|1378.6|1379.4|1378.2|1380.2|1379|1379.3|1378.1|27
1700560500000|2023-11-21 09:55:00|1379.3|1378.1|1378.9|1377.7|1379.3|1378.1|1377.9|1376.7|149
1700560800000|2023-11-21 10:00:00|1378.8|1377.6|1379.4|1378.2|1379.6|1378.4|1378.3|1377.1|99
1700561100000|2023-11-21 10:05:00|1379.8|1378.6|1379.9|1378.7|1380|1378.8|1379.4|1378.2|54
1700561400000|2023-11-21 10:10:00|1380.1|1378.9|1380.9|1379.7|1381.3|1380.1|1380.1|1378.9|42
1700561700000|2023-11-21 10:15:00|1381.1|1379.9|1381.7|1380.5|1381.9|1380.7|1380.9|1379.7|15
1700562000000|2023-11-21 10:20:00|1381.8|1380.6|1382.4|1381.2|1382.7|1381.5|1381.6|1380.4|35
1700562300000|2023-11-21 10:25:00|1382.5|1381.3|1382.2|1381|1382.5|1381.3|1381.6|1380.4|147
1700562600000|2023-11-21 10:30:00|1382.3|1381.1|1382.2|1381|1382.5|1381.3|1382|1380.8|31
1700562900000|2023-11-21 10:35:00|1382.6|1381.4|1382.4|1381.2|1382.7|1381.5|1382.2|1381|18
1700563200000|2023-11-21 10:40:00|1382.3|1381.1|1382|1380.8|1382.4|1381.2|1381.7|1380.5|59
1700563500000|2023-11-21 10:45:00|1381.9|1380.7|1382|1380.8|1382|1380.8|1381.9|1380.7|7
1700563800000|2023-11-21 10:50:00|1381.9|1380.7|1382.2|1381|1382.2|1381|1381.9|1380.7|27
1700564100000|2023-11-21 10:55:00|1382.1|1380.9|1382.5|1381.3|1382.5|1381.3|1381.7|1380.5|47
1700564400000|2023-11-21 11:00:00|1382.4|1381.2|1382|1380.8|1382.6|1381.4|1382|1380.8|34
1700564700000|2023-11-21 11:05:00|1381.6|1380.4|1380.9|1379.7|1381.7|1380.5|1380.9|1379.7|45
1700565000000|2023-11-21 11:10:00|1381.4|1380.2|1380.5|1379.3|1381.4|1380.2|1380.4|1379.2|50
1700565300000|2023-11-21 11:15:00|1380.4|1379.2|1380.7|1379.5|1380.7|1379.5|1380|1378.8|34
1700565600000|2023-11-21 11:20:00|1380.6|1379.4|1380.3|1379.1|1380.7|1379.5|1380.2|1379|26
1700565900000|2023-11-21 11:25:00|1380.2|1379|1380.7|1379.5|1380.7|1379.5|1379.9|1378.7|20
1700566200000|2023-11-21 11:30:00|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1380.6|1379.4|14
1700566500000|2023-11-21 11:35:00|1381.2|1380|1381.2|1380|1381.6|1380.4|1380.9|1379.7|29
1700566800000|2023-11-21 11:40:00|1381.4|1380.2|1381.8|1380.6|1381.8|1380.6|1381.2|1380|15
1700567100000|2023-11-21 11:45:00|1381.9|1380.7|1381.7|1380.5|1381.9|1380.7|1381.6|1380.4|11
1700567400000|2023-11-21 11:50:00|1381.8|1380.6|1381.7|1380.5|1381.9|1380.7|1381.6|1380.4|13
1700567700000|2023-11-21 11:55:00|1381.6|1380.4|1382.5|1381.3|1382.7|1381.5|1381.6|1380.4|78
1700568000000|2023-11-21 12:00:00|1382.6|1381.4|1383.9|1382.7|1384|1382.8|1382.6|1381.4|101
1700568300000|2023-11-21 12:05:00|1383.8|1382.6|1383.9|1382.7|1384.2|1383|1383.6|1382.4|117
1700568600000|2023-11-21 12:10:00|1384.1|1382.9|1385.6|1384.4|1385.8|1384.6|1384|1382.8|173
1700568900000|2023-11-21 12:15:00|1385.7|1384.5|1384.5|1383.3|1386.1|1384.9|1384.4|1383.2|216
1700569200000|2023-11-21 12:20:00|1384.4|1383.2|1384.4|1383.2|1384.7|1383.5|1383.9|1382.7|45
1700569500000|2023-11-21 12:25:00|1384.3|1383.1|1384.6|1383.4|1384.6|1383.4|1383.8|1382.6|63
1700569800000|2023-11-21 12:30:00|1384.8|1383.6|1382.9|1381.7|1384.8|1383.6|1382.6|1381.4|165
1700570100000|2023-11-21 12:35:00|1382.8|1381.6|1382.9|1381.7|1383.3|1382.1|1382.4|1381.2|37
1700570400000|2023-11-21 12:40:00|1382.8|1381.6|1382.4|1381.2|1383|1381.8|1381.6|1380.4|215
1700570700000|2023-11-21 12:45:00|1382.2|1381|1380.6|1379.4|1382.3|1381.1|1380.1|1378.9|134
1700571000000|2023-11-21 12:50:00|1380.7|1379.5|1380.1|1378.9|1380.7|1379.5|1379.9|1378.7|86
1700571300000|2023-11-21 12:55:00|1379.9|1378.7|1381|1379.8|1381.1|1379.9|1379.9|1378.7|92
1700571600000|2023-11-21 13:00:00|1381.1|1379.9|1379.5|1378.3|1381.8|1380.6|1378.9|1377.7|280
1700571900000|2023-11-21 13:05:00|1379.4|1378.2|1380.1|1378.9|1380.2|1379|1378.4|1377.2|325
1700572200000|2023-11-21 13:10:00|1379.5|1378.3|1381.6|1380.4|1381.8|1380.6|1379.4|1378.2|409
1700572500000|2023-11-21 13:15:00|1381.7|1380.5|1384|1382.8|1384.8|1383.6|1381.7|1380.5|434
1700572800000|2023-11-21 13:20:00|1384.1|1382.9|1384.3|1383.1|1384.6|1383.4|1383.1|1381.9|138
1700573100000|2023-11-21 13:25:00|1384.4|1383.2|1383.3|1382.1|1384.8|1383.6|1383.3|1382.1|290
1700573400000|2023-11-21 13:30:00|1383.7|1382.5|1383.1|1381.9|1384.8|1383.6|1383.1|1381.9|407
1700573700000|2023-11-21 13:35:00|1383|1381.8|1386.5|1385.3|1386.7|1385.5|1383|1381.8|613
1700574000000|2023-11-21 13:40:00|1386.6|1385.4|1388.1|1386.9|1389|1387.8|1386.5|1385.3|1366
1700577000000|2023-11-21 14:30:00|1388|1386.8|1388|1386.8|1389.7|1388.5|1387|1385.8|2984
1700577300000|2023-11-21 14:35:00|1388.1|1386.9|1389|1387.8|1389.5|1388.3|1386.9|1385.7|1599
1700577600000|2023-11-21 14:40:00|1389.2|1388|1389.8|1388.6|1390.3|1389.1|1388|1386.8|1569
1700577900000|2023-11-21 14:45:00|1389.7|1388.5|1391|1389.8|1391.8|1390.6|1389.6|1388.4|1211
1700578200000|2023-11-21 14:50:00|1390.8|1389.6|1393|1391.8|1393.2|1392|1389.9|1388.7|1440
1700578500000|2023-11-21 14:55:00|1393.2|1392|1395.4|1394.2|1395.9|1394.7|1392.3|1391.1|1756
1700578800000|2023-11-21 15:00:00|1395.3|1394.1|1390.5|1389.3|1395.3|1394.1|1390.4|1389.2|2347
1700579100000|2023-11-21 15:05:00|1390.6|1389.4|1389|1387.8|1390.7|1389.5|1387.5|1386.3|1405
1700579400000|2023-11-21 15:10:00|1388.9|1387.7|1385.5|1384.3|1389.2|1388|1384.7|1383.5|1857
1700579700000|2023-11-21 15:15:00|1385.4|1384.2|1382.7|1381.5|1386|1384.8|1382.3|1381.1|1204
1700580000000|2023-11-21 15:20:00|1382.4|1381.2|1380.2|1379|1384.2|1383|1379.8|1378.6|1396
1700580300000|2023-11-21 15:25:00|1380.4|1379.2|1379.7|1378.5|1381.7|1380.5|1379.4|1378.2|1387
1700580600000|2023-11-21 15:30:00|1379.9|1378.7|1382.3|1381.1|1382.8|1381.6|1379.9|1378.7|967
1700580900000|2023-11-21 15:35:00|1382.2|1381|1381.7|1380.5|1383.2|1382|1380.5|1379.3|1317
1700581200000|2023-11-21 15:40:00|1381.9|1380.7|1382.1|1380.9|1382.8|1381.6|1380.2|1379|901
1700581500000|2023-11-21 15:45:00|1382|1380.8|1379.3|1378.1|1382.1|1380.9|1378.6|1377.4|663
1700581800000|2023-11-21 15:50:00|1379.5|1378.3|1380.6|1379.4|1381.5|1380.3|1378.8|1377.6|529
1700582100000|2023-11-21 15:55:00|1380.3|1379.1|1379.8|1378.6|1381|1379.8|1379.1|1377.9|300
1700582400000|2023-11-21 16:00:00|1379.6|1378.4|1379.8|1378.6|1380.1|1378.9|1378.3|1377.1|521
1700582700000|2023-11-21 16:05:00|1379.6|1378.4|1379.5|1378.3|1381.8|1380.6|1379.2|1378|457
1700583000000|2023-11-21 16:10:00|1379.6|1378.4|1377.3|1376.1|1380|1378.8|1376.8|1375.6|667
1700583300000|2023-11-21 16:15:00|1377.2|1376|1372.7|1371.5|1377.7|1376.5|1372.2|1371|1163
1700583600000|2023-11-21 16:20:00|1372.9|1371.7|1375.8|1374.6|1376.2|1375|1372.7|1371.5|864
1700583900000|2023-11-21 16:25:00|1376|1374.8|1378.6|1377.4|1379|1377.8|1375.6|1374.4|781
1700584200000|2023-11-21 16:30:00|1378.7|1377.5|1379.5|1378.3|1380.3|1379.1|1378.3|1377.1|669
1700584500000|2023-11-21 16:35:00|1379.6|1378.4|1378.3|1377.1|1379.8|1378.6|1377.1|1375.9|855
1700584800000|2023-11-21 16:40:00|1378.4|1377.2|1377.3|1376.1|1378.8|1377.6|1376.8|1375.6|524
1700585100000|2023-11-21 16:45:00|1377.4|1376.2|1375.9|1374.7|1378.1|1376.9|1375.4|1374.2|533
1700585400000|2023-11-21 16:50:00|1375.7|1374.5|1377.2|1376|1378|1376.8|1375.4|1374.2|311
1700585700000|2023-11-21 16:55:00|1377.1|1375.9|1377.9|1376.7|1378.4|1377.2|1376.9|1375.7|398
1700586000000|2023-11-21 17:00:00|1377.7|1376.5|1377.3|1376.1|1378.7|1377.5|1376.2|1375|381
1700586300000|2023-11-21 17:05:00|1377.4|1376.2|1376.6|1375.4|1377.9|1376.7|1376.1|1374.9|339
1700586600000|2023-11-21 17:10:00|1376.7|1375.5|1378.1|1376.9|1378.7|1377.5|1376.4|1375.2|423
1700586900000|2023-11-21 17:15:00|1378.2|1377|1378.1|1376.9|1378.9|1377.7|1377.4|1376.2|244
1700587200000|2023-11-21 17:20:00|1377.9|1376.7|1378.3|1377.1|1379.1|1377.9|1376.9|1375.7|338
1700587500000|2023-11-21 17:25:00|1378.4|1377.2|1377.1|1375.9|1378.6|1377.4|1376.6|1375.4|487
1700587800000|2023-11-21 17:30:00|1376.9|1375.7|1376.6|1375.4|1377.6|1376.4|1376.6|1375.4|271
1700588100000|2023-11-21 17:35:00|1376.8|1375.6|1377.9|1376.7|1378.3|1377.1|1376.6|1375.4|427
1700588400000|2023-11-21 17:40:00|1377.7|1376.5|1376.8|1375.6|1378.4|1377.2|1376.8|1375.6|317
1700588700000|2023-11-21 17:45:00|1376.9|1375.7|1378.3|1377.1|1378.4|1377.2|1376.4|1375.2|356
1700589000000|2023-11-21 17:50:00|1378.4|1377.2|1379.1|1377.9|1379.1|1377.9|1378.1|1376.9|294
1700589300000|2023-11-21 17:55:00|1379.2|1378|1378.4|1377.2|1379.6|1378.4|1378.1|1376.9|845
1700589600000|2023-11-21 18:00:00|1378.6|1377.4|1376.9|1375.7|1378.6|1377.4|1376.9|1375.7|399
1700589900000|2023-11-21 18:05:00|1376.8|1375.6|1376.3|1375.1|1376.9|1375.7|1375.9|1374.7|310
1700590200000|2023-11-21 18:10:00|1376.4|1375.2|1376.8|1375.6|1377.4|1376.2|1376.1|1374.9|266
1700590500000|2023-11-21 18:15:00|1376.9|1375.7|1378.2|1377|1378.4|1377.2|1376.8|1375.6|391
1700590800000|2023-11-21 18:20:00|1378.1|1376.9|1378.8|1377.6|1378.8|1377.6|1377.7|1376.5|343
1700591100000|2023-11-21 18:25:00|1378.7|1377.5|1379.7|1378.5|1379.9|1378.7|1378.5|1377.3|316
1700591400000|2023-11-21 18:30:00|1379.6|1378.4|1380.4|1379.2|1380.7|1379.5|1379.2|1378|315
1700591700000|2023-11-21 18:35:00|1380.2|1379|1379.8|1378.6|1380.9|1379.7|1379.4|1378.2|497
1700592000000|2023-11-21 18:40:00|1379.7|1378.5|1379.3|1378.1|1380.1|1378.9|1379|1377.8|538
1700592300000|2023-11-21 18:45:00|1379.1|1377.9|1378.2|1377|1379.1|1377.9|1377.6|1376.4|442
1700592600000|2023-11-21 18:50:00|1378.3|1377.1|1378.8|1377.6|1379.2|1378|1378.3|1377.1|419
1700592900000|2023-11-21 18:55:00|1378.7|1377.5|1379.8|1378.6|1380|1378.8|1378.5|1377.3|470
1700593200000|2023-11-21 19:00:00|1379.6|1378.4|1381.9|1380.7|1382|1380.8|1379.6|1378.4|844
1700593500000|2023-11-21 19:05:00|1381.8|1380.6|1384.1|1382.9|1384.1|1382.9|1381.8|1380.6|863
1700593800000|2023-11-21 19:10:00|1384.2|1383|1384.2|1383|1385|1383.8|1383.6|1382.4|1641
1700594100000|2023-11-21 19:15:00|1384.1|1382.9|1383.2|1382|1384.3|1383.1|1382.8|1381.6|885
1700614800000|2023-11-22 01:00:00|1382.8|1381.6|1382.1|1380.9|1385.7|1384.5|1381.5|1380.3|518
1700615100000|2023-11-22 01:05:00|1382.3|1381.1|1383.8|1382.6|1384|1382.8|1381|1379.8|242
1700615400000|2023-11-22 01:10:00|1383.9|1382.7|1383.6|1382.4|1384.8|1383.6|1382.8|1381.6|151
1700615700000|2023-11-22 01:15:00|1383.7|1382.5|1382.8|1381.6|1385.1|1383.9|1382.5|1381.3|73
1700616000000|2023-11-22 01:20:00|1382.9|1381.7|1379.8|1378.6|1383|1381.8|1379.1|1377.9|135
1700616300000|2023-11-22 01:25:00|1380.2|1379|1382.2|1381|1382.8|1381.6|1379.8|1378.6|210
1700616600000|2023-11-22 01:30:00|1382|1380.8|1383.5|1382.3|1383.5|1382.3|1381.7|1380.5|162
1700616900000|2023-11-22 01:35:00|1383.7|1382.5|1383|1381.8|1384.3|1383.1|1382|1380.8|100
1700617200000|2023-11-22 01:40:00|1382.9|1381.7|1384|1382.8|1384.4|1383.2|1382.9|1381.7|76
1700617500000|2023-11-22 01:45:00|1384.2|1383|1384.6|1383.4|1385.5|1384.3|1384.1|1382.9|160
1700617800000|2023-11-22 01:50:00|1384.5|1383.3|1382.4|1381.2|1384.6|1383.4|1382.4|1381.2|28
1700618100000|2023-11-22 01:55:00|1382.5|1381.3|1383.9|1382.7|1383.9|1382.7|1382.5|1381.3|23
1700618400000|2023-11-22 02:00:00|1383.8|1382.6|1383.6|1382.4|1383.8|1382.6|1382.8|1381.6|23
1700618700000|2023-11-22 02:05:00|1383.7|1382.5|1384|1382.8|1384.2|1383|1383.5|1382.3|30
1700619000000|2023-11-22 02:10:00|1383.9|1382.7|1382.8|1381.6|1384.5|1383.3|1382.1|1380.9|89
1700619300000|2023-11-22 02:15:00|1382.7|1381.5|1382.8|1381.6|1383|1381.8|1382.6|1381.4|6
1700619600000|2023-11-22 02:20:00|1382.7|1381.5|1383.3|1382.1|1383.4|1382.2|1381.8|1380.6|64
1700619900000|2023-11-22 02:25:00|1383.4|1382.2|1382.9|1381.7|1383.4|1382.2|1382.9|1381.7|3
1700620200000|2023-11-22 02:30:00|1382.8|1381.6|1384|1382.8|1384.1|1382.9|1382.8|1381.6|29
1700620500000|2023-11-22 02:35:00|1384.1|1382.9|1383.6|1382.4|1384.9|1383.7|1383.1|1381.9|35
1700620800000|2023-11-22 02:40:00|1383.5|1382.3|1383.1|1381.9|1383.7|1382.5|1383.1|1381.9|13
1700621100000|2023-11-22 02:45:00|1383.2|1382|1384|1382.8|1384.2|1383|1383.2|1382|18
1700621400000|2023-11-22 02:50:00|1384.2|1383|1383.5|1382.3|1384.3|1383.1|1383.4|1382.2|30
1700621700000|2023-11-22 02:55:00|1383.6|1382.4|1383|1381.8|1383.7|1382.5|1382.8|1381.6|13
1700622000000|2023-11-22 03:00:00|1383.1|1381.9|1383.3|1382.1|1383.8|1382.6|1382.9|1381.7|34
1700622300000|2023-11-22 03:05:00|1383.4|1382.2|1382.7|1381.5|1383.5|1382.3|1382.7|1381.5|19
1700622600000|2023-11-22 03:10:00|1382.6|1381.4|1381.3|1380.1|1382.7|1381.5|1381.3|1380.1|38
1700622900000|2023-11-22 03:15:00|1381.5|1380.3|1381.8|1380.6|1381.8|1380.6|1381.2|1380|27
1700623200000|2023-11-22 03:20:00|1381.9|1380.7|1380.9|1379.7|1381.9|1380.7|1380.7|1379.5|60
1700623500000|2023-11-22 03:25:00|1381|1379.8|1381|1379.8|1381.3|1380.1|1380.6|1379.4|87
1700623800000|2023-11-22 03:30:00|1381.1|1379.9|1381.1|1379.9|1381.7|1380.5|1381|1379.8|32
1700624100000|2023-11-22 03:35:00|1381|1379.8|1380.6|1379.4|1381.2|1380|1380.6|1379.4|42
1700624400000|2023-11-22 03:40:00|1381.1|1379.9|1381.5|1380.3|1382.3|1381.1|1381.1|1379.9|84
1700624700000|2023-11-22 03:45:00|1381.6|1380.4|1381.2|1380|1381.6|1380.4|1381.2|1380|10
1700625000000|2023-11-22 03:50:00|1381.1|1379.9|1381|1379.8|1381.3|1380.1|1381|1379.8|5
1700625300000|2023-11-22 03:55:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|0
1700625600000|2023-11-22 04:00:00|1381.3|1380.1|1381.3|1380.1|1381.4|1380.2|1381.2|1380|10
1700625900000|2023-11-22 04:05:00|1381.2|1380|1381|1379.8|1381.3|1380.1|1381|1379.8|11
1700626200000|2023-11-22 04:10:00|1381.1|1379.9|1380.9|1379.7|1381.5|1380.3|1380.9|1379.7|52
1700626500000|2023-11-22 04:15:00|1381.2|1380|1380.3|1379.1|1381.3|1380.1|1380.3|1379.1|52
1700626800000|2023-11-22 04:20:00|1380.4|1379.2|1380.8|1379.6|1380.8|1379.6|1380.3|1379.1|5
1700627100000|2023-11-22 04:25:00|1380.9|1379.7|1380.5|1379.3|1380.9|1379.7|1380.4|1379.2|21
1700627400000|2023-11-22 04:30:00|1380.8|1379.6|1380.5|1379.3|1380.8|1379.6|1380.4|1379.2|32
1700627700000|2023-11-22 04:35:00|1380.4|1379.2|1380|1378.8|1380.4|1379.2|1380|1378.8|7
1700628000000|2023-11-22 04:40:00|1380.1|1378.9|1380.7|1379.5|1380.8|1379.6|1379.8|1378.6|16
1700628300000|2023-11-22 04:45:00|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.5|1379.3|3
1700628600000|2023-11-22 04:50:00|1380.6|1379.4|1380.5|1379.3|1380.7|1379.5|1380.5|1379.3|7
1700628900000|2023-11-22 04:55:00|1380.7|1379.5|1381|1379.8|1381.2|1380|1380.6|1379.4|26
1700629200000|2023-11-22 05:00:00|1380.8|1379.6|1380.9|1379.7|1381.1|1379.9|1380.8|1379.6|8
1700629500000|2023-11-22 05:05:00|1380.8|1379.6|1381|1379.8|1381|1379.8|1380.8|1379.6|21
1700629800000|2023-11-22 05:10:00|1380.8|1379.6|1380.6|1379.4|1381|1379.8|1380.6|1379.4|4
1700630100000|2023-11-22 05:15:00|1380.5|1379.3|1380.2|1379|1380.5|1379.3|1380.1|1378.9|15
1700630400000|2023-11-22 05:20:00|1380.3|1379.1|1380|1378.8|1380.3|1379.1|1380|1378.8|23
1700630700000|2023-11-22 05:25:00|1379.9|1378.7|1380|1378.8|1380.1|1378.9|1379.8|1378.6|11
1700631000000|2023-11-22 05:30:00|1379.9|1378.7|1378.8|1377.6|1380.3|1379.1|1378.6|1377.4|150
1700631300000|2023-11-22 05:35:00|1378.9|1377.7|1379.1|1377.9|1380|1378.8|1378.3|1377.1|225
1700631600000|2023-11-22 05:40:00|1379|1377.8|1379.6|1378.4|1380.2|1379|1378.9|1377.7|89
1700631900000|2023-11-22 05:45:00|1379.5|1378.3|1379|1377.8|1380|1378.8|1378.9|1377.7|60
1700632200000|2023-11-22 05:50:00|1378.8|1377.6|1378|1376.8|1379.3|1378.1|1377.8|1376.6|147
1700632500000|2023-11-22 05:55:00|1377.8|1376.6|1377.6|1376.4|1378|1376.8|1377.1|1375.9|118
1700632800000|2023-11-22 06:00:00|1377.7|1376.5|1377.6|1376.4|1378.3|1377.1|1377.5|1376.3|58
1700633100000|2023-11-22 06:05:00|1377.7|1376.5|1376.7|1375.5|1377.7|1376.5|1376.7|1375.5|77
1700633400000|2023-11-22 06:10:00|1376.6|1375.4|1376.4|1375.2|1376.9|1375.7|1376.2|1375|179
1700633700000|2023-11-22 06:15:00|1376.3|1375.1|1376.8|1375.6|1377.2|1376|1376.3|1375.1|54
1700634000000|2023-11-22 06:20:00|1376.7|1375.5|1377.4|1376.2|1377.5|1376.3|1376.3|1375.1|54
1700634300000|2023-11-22 06:25:00|1377.3|1376.1|1377|1375.8|1377.7|1376.5|1376.8|1375.6|144
1700634600000|2023-11-22 06:30:00|1377.1|1375.9|1377.3|1376.1|1377.9|1376.7|1376.9|1375.7|98
1700634900000|2023-11-22 06:35:00|1377.5|1376.3|1377.1|1375.9|1377.5|1376.3|1376.8|1375.6|47
1700635200000|2023-11-22 06:40:00|1377.2|1376|1377.5|1376.3|1377.5|1376.3|1377|1375.8|59
1700635500000|2023-11-22 06:45:00|1377.8|1376.6|1377.5|1376.3|1378|1376.8|1377.1|1375.9|121
1700635800000|2023-11-22 06:50:00|1377.4|1376.2|1377.3|1376.1|1377.6|1376.4|1377.2|1376|13
1700636100000|2023-11-22 06:55:00|1377.2|1376|1377|1375.8|1377.3|1376.1|1376.8|1375.6|139
1700636400000|2023-11-22 07:00:00|1376.8|1375.6|1377|1375.8|1377.3|1376.1|1376.8|1375.6|30
1700636700000|2023-11-22 07:05:00|1377.3|1376.1|1376.8|1375.6|1377.5|1376.3|1376.8|1375.6|32
1700637000000|2023-11-22 07:10:00|1376.9|1375.7|1376.8|1375.6|1377|1375.8|1376.3|1375.1|99
1700637300000|2023-11-22 07:15:00|1376.3|1375.1|1376.5|1375.3|1376.8|1375.6|1376.2|1375|30
1700637600000|2023-11-22 07:20:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.6|1375.4|31
1700637900000|2023-11-22 07:25:00|1376.6|1375.4|1376.3|1375.1|1376.6|1375.4|1375.9|1374.7|95
1700638200000|2023-11-22 07:30:00|1376.2|1375|1376|1374.8|1376.3|1375.1|1375.8|1374.6|80
1700638500000|2023-11-22 07:35:00|1376.1|1374.9|1376.3|1375.1|1376.3|1375.1|1376|1374.8|57
1700638800000|2023-11-22 07:40:00|1376.6|1375.4|1375.8|1374.6|1376.6|1375.4|1375.8|1374.6|32
1700639100000|2023-11-22 07:45:00|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|14
1700639400000|2023-11-22 07:50:00|1376.1|1374.9|1375.3|1374.1|1376.1|1374.9|1375.3|1374.1|130
1700639700000|2023-11-22 07:55:00|1375.1|1373.9|1374.8|1373.6|1375.3|1374.1|1374.7|1373.5|75
1700640000000|2023-11-22 08:00:00|1374.9|1373.7|1374.3|1373.1|1375.4|1374.2|1374.1|1372.9|97
1700640300000|2023-11-22 08:05:00|1374.4|1373.2|1374.1|1372.9|1374.5|1373.3|1373.9|1372.7|38
1700640600000|2023-11-22 08:10:00|1374|1372.8|1374|1372.8|1374.1|1372.9|1373.6|1372.4|68
1700640900000|2023-11-22 08:15:00|1373.9|1372.7|1374.6|1373.4|1374.8|1373.6|1373.7|1372.5|139
1700641200000|2023-11-22 08:20:00|1374.9|1373.7|1372.2|1371|1374.9|1373.7|1372.2|1371|167
1700641500000|2023-11-22 08:25:00|1372.1|1370.9|1370.2|1369|1372.1|1370.9|1370.2|1369|123
1700641800000|2023-11-22 08:30:00|1370.1|1368.9|1370.4|1369.2|1371.1|1369.9|1369.9|1368.7|267
1700642100000|2023-11-22 08:35:00|1370.5|1369.3|1371.1|1369.9|1371.9|1370.7|1370.5|1369.3|97
1700642400000|2023-11-22 08:40:00|1371.2|1370|1371.3|1370.1|1371.6|1370.4|1370.9|1369.7|71
1700642700000|2023-11-22 08:45:00|1371.5|1370.3|1370.7|1369.5|1371.6|1370.4|1370.6|1369.4|47
1700643000000|2023-11-22 08:50:00|1370.8|1369.6|1372|1370.8|1372.1|1370.9|1370.6|1369.4|102
1700643300000|2023-11-22 08:55:00|1371.9|1370.7|1372.7|1371.5|1372.8|1371.6|1371.9|1370.7|99
1700643600000|2023-11-22 09:00:00|1372.9|1371.7|1373.2|1372|1373.4|1372.2|1372.5|1371.3|80
1700643900000|2023-11-22 09:05:00|1372.9|1371.7|1372.7|1371.5|1373.3|1372.1|1372.4|1371.2|695
1700644200000|2023-11-22 09:10:00|1372.6|1371.4|1372.2|1371|1373.1|1371.9|1371.9|1370.7|382
1700644500000|2023-11-22 09:15:00|1372.3|1371.1|1371.9|1370.7|1373.1|1371.9|1371.9|1370.7|41
1700644800000|2023-11-22 09:20:00|1372.2|1371|1373.1|1371.9|1373.2|1372|1372.1|1370.9|83
1700645100000|2023-11-22 09:25:00|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.4|1371.2|47
1700645400000|2023-11-22 09:30:00|1372.7|1371.5|1373.4|1372.2|1373.6|1372.4|1372.7|1371.5|21
1700645700000|2023-11-22 09:35:00|1373.1|1371.9|1372.9|1371.7|1373.4|1372.2|1372.4|1371.2|47
1700646000000|2023-11-22 09:40:00|1372.8|1371.6|1373.7|1372.5|1373.7|1372.5|1372.7|1371.5|15
1700646300000|2023-11-22 09:45:00|1373.6|1372.4|1373.4|1372.2|1373.6|1372.4|1373.1|1371.9|29
1700646600000|2023-11-22 09:50:00|1373.6|1372.4|1373.2|1372|1373.7|1372.5|1373.1|1371.9|22
1700646900000|2023-11-22 09:55:00|1373.1|1371.9|1372.7|1371.5|1373.4|1372.2|1372.6|1371.4|52
1700647200000|2023-11-22 10:00:00|1372.6|1371.4|1373.7|1372.5|1373.7|1372.5|1372.6|1371.4|27
1700647500000|2023-11-22 10:05:00|1373.6|1372.4|1373.6|1372.4|1374.1|1372.9|1372.9|1371.7|54
1700647800000|2023-11-22 10:10:00|1373.8|1372.6|1373.9|1372.7|1374.5|1373.3|1373.7|1372.5|56
1700648100000|2023-11-22 10:15:00|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.6|1372.4|39
1700648400000|2023-11-22 10:20:00|1373.9|1372.7|1373.8|1372.6|1374.1|1372.9|1373.7|1372.5|20
1700648700000|2023-11-22 10:25:00|1373.6|1372.4|1373.6|1372.4|1374.1|1372.9|1373.3|1372.1|55
1700649000000|2023-11-22 10:30:00|1373.5|1372.3|1373.5|1372.3|1373.8|1372.6|1373.3|1372.1|43
1700649300000|2023-11-22 10:35:00|1373.4|1372.2|1373.1|1371.9|1373.6|1372.4|1372.5|1371.3|58
1700649600000|2023-11-22 10:40:00|1372.9|1371.7|1373.1|1371.9|1373.3|1372.1|1372.6|1371.4|85
1700649900000|2023-11-22 10:45:00|1373.3|1372.1|1373.3|1372.1|1373.4|1372.2|1373.1|1371.9|37
1700650200000|2023-11-22 10:50:00|1373.4|1372.2|1373.3|1372.1|1374.3|1373.1|1373.3|1372.1|158
1700650500000|2023-11-22 10:55:00|1373.2|1372|1371.9|1370.7|1373.2|1372|1371.6|1370.4|216
1700650800000|2023-11-22 11:00:00|1371.7|1370.5|1371.7|1370.5|1371.9|1370.7|1371.3|1370.1|168
1700651100000|2023-11-22 11:05:00|1371.9|1370.7|1372.4|1371.2|1372.7|1371.5|1371.9|1370.7|41
1700651400000|2023-11-22 11:10:00|1372.3|1371.1|1371.7|1370.5|1372.5|1371.3|1371.2|1370|68
1700651700000|2023-11-22 11:15:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|32
1700652000000|2023-11-22 11:20:00|1372|1370.8|1372.4|1371.2|1372.5|1371.3|1371.9|1370.7|79
1700652300000|2023-11-22 11:25:00|1372.5|1371.3|1373.4|1372.2|1373.7|1372.5|1372.4|1371.2|36
1700652600000|2023-11-22 11:30:00|1373.6|1372.4|1373.4|1372.2|1373.7|1372.5|1373.2|1372|53
1700652900000|2023-11-22 11:35:00|1373.2|1372|1373.9|1372.7|1373.9|1372.7|1373.1|1371.9|23
1700653200000|2023-11-22 11:40:00|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.7|1372.5|18
1700653500000|2023-11-22 11:45:00|1373.9|1372.7|1374.4|1373.2|1374.7|1373.5|1373.8|1372.6|59
1700653800000|2023-11-22 11:50:00|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1373.8|1372.6|60
1700654100000|2023-11-22 11:55:00|1374.2|1373|1374.4|1373.2|1374.8|1373.6|1373.9|1372.7|40
1700654400000|2023-11-22 12:00:00|1374.3|1373.1|1375.1|1373.9|1375.5|1374.3|1374.3|1373.1|219
1700654700000|2023-11-22 12:05:00|1375.2|1374|1375|1373.8|1375.3|1374.1|1374.9|1373.7|41
1700655000000|2023-11-22 12:10:00|1374.9|1373.7|1375.5|1374.3|1375.5|1374.3|1374.4|1373.2|92
1700655300000|2023-11-22 12:15:00|1375.3|1374.1|1376.1|1374.9|1376.5|1375.3|1375.3|1374.1|138
1700655600000|2023-11-22 12:20:00|1375.9|1374.7|1375.1|1373.9|1375.9|1374.7|1375|1373.8|98
1700655900000|2023-11-22 12:25:00|1375.2|1374|1375.2|1374|1375.5|1374.3|1375.1|1373.9|65
1700656200000|2023-11-22 12:30:00|1375.1|1373.9|1373.7|1372.5|1375.5|1374.3|1373.7|1372.5|106
1700656500000|2023-11-22 12:35:00|1373.4|1372.2|1372.7|1371.5|1373.5|1372.3|1372.7|1371.5|211
1700656800000|2023-11-22 12:40:00|1372.9|1371.7|1372.8|1371.6|1373.8|1372.6|1372.4|1371.2|126
1700657100000|2023-11-22 12:45:00|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.3|1371.1|61
1700657400000|2023-11-22 12:50:00|1373.2|1372|1373.1|1371.9|1373.5|1372.3|1373|1371.8|75
1700657700000|2023-11-22 12:55:00|1373|1371.8|1373.9|1372.7|1373.9|1372.7|1372.8|1371.6|91
1700658000000|2023-11-22 13:00:00|1373.8|1372.6|1374.2|1373|1374.6|1373.4|1373.2|1372|192
1700658300000|2023-11-22 13:05:00|1374.3|1373.1|1371.7|1370.5|1374.4|1373.2|1371.5|1370.3|275
1700658600000|2023-11-22 13:10:00|1371.5|1370.3|1370.8|1369.6|1371.8|1370.6|1370.2|1369|513
1700658900000|2023-11-22 13:15:00|1370.9|1369.7|1368.9|1367.7|1370.9|1369.7|1368.1|1366.9|493
1700659200000|2023-11-22 13:20:00|1368.8|1367.6|1368.3|1367.1|1369|1367.8|1367.7|1366.5|223
1700659500000|2023-11-22 13:25:00|1368.2|1367|1369.3|1368.1|1369.6|1368.4|1368.2|1367|331
1700659800000|2023-11-22 13:30:00|1369|1367.8|1371.7|1370.5|1372.2|1371|1369|1367.8|455
1700660100000|2023-11-22 13:35:00|1371.6|1370.4|1373.9|1372.7|1374.9|1373.7|1371.1|1369.9|485
1700660400000|2023-11-22 13:40:00|1374.1|1372.9|1374.1|1372.9|1374.5|1373.3|1373.1|1371.9|323
1700663400000|2023-11-22 14:30:00|1375.1|1373.9|1376|1374.8|1378.7|1377.5|1373.7|1372.5|3611
1700663700000|2023-11-22 14:35:00|1376.1|1374.9|1375.1|1373.9|1376.4|1375.2|1373.4|1372.2|1324
1700664000000|2023-11-22 14:40:00|1375.2|1374|1374.2|1373|1376.1|1374.9|1372.9|1371.7|858
1700664300000|2023-11-22 14:45:00|1374.4|1373.2|1373.8|1372.6|1375.7|1374.5|1373.5|1372.3|1465
1700664600000|2023-11-22 14:50:00|1373.6|1372.4|1374.9|1373.7|1375.1|1373.9|1373.5|1372.3|1068
1700664900000|2023-11-22 14:55:00|1375|1373.8|1376|1374.8|1376.3|1375.1|1374.3|1373.1|478
1700665200000|2023-11-22 15:00:00|1375.8|1374.6|1376.5|1375.3|1377.1|1375.9|1374.6|1373.4|927
1700665500000|2023-11-22 15:05:00|1376.6|1375.4|1375.6|1374.4|1376.6|1375.4|1374.4|1373.2|549
1700665800000|2023-11-22 15:10:00|1375.4|1374.2|1376.6|1375.4|1376.9|1375.7|1374.1|1372.9|463
1700666100000|2023-11-22 15:15:00|1376.8|1375.6|1376.3|1375.1|1376.9|1375.7|1375.1|1373.9|452
1700666400000|2023-11-22 15:20:00|1376.5|1375.3|1376.8|1375.6|1376.9|1375.7|1375.7|1374.5|405
1700666700000|2023-11-22 15:25:00|1376.7|1375.5|1376.3|1375.1|1377.3|1376.1|1375.9|1374.7|502
1700667000000|2023-11-22 15:30:00|1376.4|1375.2|1377|1375.8|1377.8|1376.6|1375.9|1374.7|786
1700667300000|2023-11-22 15:35:00|1377.2|1376|1377.4|1376.2|1377.5|1376.3|1376.3|1375.1|578
1700667600000|2023-11-22 15:40:00|1377.3|1376.1|1376.5|1375.3|1377.9|1376.7|1376.5|1375.3|550
1700667900000|2023-11-22 15:45:00|1376.4|1375.2|1377.5|1376.3|1377.8|1376.6|1375.8|1374.6|443
1700668200000|2023-11-22 15:50:00|1377.6|1376.4|1377.1|1375.9|1377.8|1376.6|1375.6|1374.4|517
1700668500000|2023-11-22 15:55:00|1377.2|1376|1378.5|1377.3|1378.8|1377.6|1376.9|1375.7|1262
1700668800000|2023-11-22 16:00:00|1378.8|1377.6|1378.1|1376.9|1379.3|1378.1|1378|1376.8|589
1700669100000|2023-11-22 16:05:00|1378|1376.8|1378.9|1377.7|1378.9|1377.7|1376.4|1375.2|275
1700669400000|2023-11-22 16:10:00|1379.1|1377.9|1379.1|1377.9|1379.5|1378.3|1378.4|1377.2|472
1700669700000|2023-11-22 16:15:00|1379|1377.8|1378.5|1377.3|1379.6|1378.4|1377.8|1376.6|323
1700670000000|2023-11-22 16:20:00|1378.6|1377.4|1375.9|1374.7|1378.8|1377.6|1375.6|1374.4|397
1700670300000|2023-11-22 16:25:00|1375.8|1374.6|1377.6|1376.4|1378|1376.8|1375.6|1374.4|469
1700670600000|2023-11-22 16:30:00|1377.8|1376.6|1378.9|1377.7|1378.9|1377.7|1377.1|1375.9|378
1700670900000|2023-11-22 16:35:00|1379.1|1377.9|1378.1|1376.9|1380.2|1379|1378.1|1376.9|389
1700671200000|2023-11-22 16:40:00|1377.9|1376.7|1376.2|1375|1377.9|1376.7|1375.1|1373.9|1035
1700671500000|2023-11-22 16:45:00|1376.1|1374.9|1375.7|1374.5|1376.9|1375.7|1375.4|1374.2|522
1700671800000|2023-11-22 16:50:00|1375.8|1374.6|1375.5|1374.3|1376.5|1375.3|1375|1373.8|883
1700672100000|2023-11-22 16:55:00|1375.2|1374|1374.2|1373|1375.6|1374.4|1374.2|1373|457
1700672400000|2023-11-22 17:00:00|1374.4|1373.2|1372.7|1371.5|1375|1373.8|1372.7|1371.5|426
1700672700000|2023-11-22 17:05:00|1372.6|1371.4|1368.7|1367.5|1372.6|1371.4|1368.1|1366.9|1659
1700673000000|2023-11-22 17:10:00|1368.8|1367.6|1366.4|1365.2|1368.8|1367.6|1365.6|1364.4|1245
1700673300000|2023-11-22 17:15:00|1366.2|1365|1363.6|1362.4|1366.2|1365|1363.1|1361.9|1749
1700673600000|2023-11-22 17:20:00|1363.8|1362.6|1363.9|1362.7|1365.6|1364.4|1362.6|1361.4|1976
1700673900000|2023-11-22 17:25:00|1363.8|1362.6|1365.3|1364.1|1365.5|1364.3|1363.4|1362.2|651
1700674200000|2023-11-22 17:30:00|1365|1363.8|1365.9|1364.7|1367.3|1366.1|1365|1363.8|969
1700674500000|2023-11-22 17:35:00|1366|1364.8|1366.5|1365.3|1367.8|1366.6|1365.9|1364.7|491
1700674800000|2023-11-22 17:40:00|1366.3|1365.1|1365.8|1364.6|1367|1365.8|1365.1|1363.9|424
1700675100000|2023-11-22 17:45:00|1365.7|1364.5|1366|1364.8|1366.5|1365.3|1365.7|1364.5|245
1700675400000|2023-11-22 17:50:00|1366.2|1365|1366.5|1365.3|1367.8|1366.6|1366.2|1365|394
1700675700000|2023-11-22 17:55:00|1366.3|1365.1|1367|1365.8|1367.3|1366.1|1366.3|1365.1|242
1700676000000|2023-11-22 18:00:00|1367.1|1365.9|1368.3|1367.1|1369|1367.8|1367.1|1365.9|745
1700676300000|2023-11-22 18:05:00|1368.4|1367.2|1367.7|1366.5|1368.5|1367.3|1367.3|1366.1|288
1700676600000|2023-11-22 18:10:00|1367.8|1366.6|1367.5|1366.3|1368|1366.8|1366.9|1365.7|574
1700676900000|2023-11-22 18:15:00|1367.6|1366.4|1366|1364.8|1367.8|1366.6|1366|1364.8|576
1700677200000|2023-11-22 18:20:00|1365.9|1364.7|1364.4|1363.2|1365.9|1364.7|1364.4|1363.2|821
1700677500000|2023-11-22 18:25:00|1364.6|1363.4|1363.3|1362.1|1364.6|1363.4|1363.3|1362.1|300
1700677800000|2023-11-22 18:30:00|1363.5|1362.3|1365.6|1364.4|1365.6|1364.4|1363.3|1362.1|507
1700678100000|2023-11-22 18:35:00|1365.7|1364.5|1365.1|1363.9|1365.8|1364.6|1363.4|1362.2|530
1700678400000|2023-11-22 18:40:00|1364.8|1363.6|1363.8|1362.6|1364.9|1363.7|1363.5|1362.3|376
1700678700000|2023-11-22 18:45:00|1363.9|1362.7|1363.9|1362.7|1365.3|1364.1|1363.9|1362.7|469
1700679000000|2023-11-22 18:50:00|1364|1362.8|1365.4|1364.2|1365.4|1364.2|1363.8|1362.6|547
1700679300000|2023-11-22 18:55:00|1365.3|1364.1|1365.2|1364|1365.9|1364.7|1364.2|1363|726
1700679600000|2023-11-22 19:00:00|1365.3|1364.1|1365.4|1364.2|1366.2|1365|1365.2|1364|1276
1700679900000|2023-11-22 19:05:00|1365.2|1364|1364.6|1363.4|1365.5|1364.3|1363.9|1362.7|1478
1700680200000|2023-11-22 19:10:00|1364.7|1363.5|1365.2|1364|1365.2|1364|1363.9|1362.7|1493
1700680500000|2023-11-22 19:15:00|1365.1|1363.9|1366.9|1365.7|1367.5|1366.3|1365.1|1363.9|1189
1700836200000|2023-11-24 14:30:00|1362.4|1361.2|1355.9|1354.7|1363.5|1362.3|1355.2|1354|3494
1700836500000|2023-11-24 14:35:00|1355.8|1354.6|1356.7|1355.5|1356.9|1355.7|1354.2|1353|1547
1700836800000|2023-11-24 14:40:00|1356.5|1355.3|1359.7|1358.5|1359.7|1358.5|1355.5|1354.3|1071
1700837100000|2023-11-24 14:45:00|1359.6|1358.4|1360.1|1358.9|1361.7|1360.5|1358.3|1357.1|1326
1700837400000|2023-11-24 14:50:00|1359.9|1358.7|1357.4|1356.2|1360.6|1359.4|1357.4|1356.2|717
1700837700000|2023-11-24 14:55:00|1357.5|1356.3|1357.9|1356.7|1358.3|1357.1|1356.8|1355.6|773
1700838000000|2023-11-24 15:00:00|1358.1|1356.9|1359.6|1358.4|1359.9|1358.7|1357.6|1356.4|667
1700838300000|2023-11-24 15:05:00|1359.7|1358.5|1356.4|1355.2|1359.8|1358.6|1356.4|1355.2|680
1700838600000|2023-11-24 15:10:00|1356.3|1355.1|1351.7|1350.5|1356.3|1355.1|1351.2|1350|1889
1700838900000|2023-11-24 15:15:00|1351.9|1350.7|1350.8|1349.6|1351.9|1350.7|1350.6|1349.4|650
1700839200000|2023-11-24 15:20:00|1351.1|1349.9|1352.2|1351|1352.4|1351.2|1350.9|1349.7|406
1700839500000|2023-11-24 15:25:00|1352.1|1350.9|1353.2|1352|1353.7|1352.5|1351.2|1350|621
1700839800000|2023-11-24 15:30:00|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1351.2|1350|457
1700840100000|2023-11-24 15:35:00|1352.9|1351.7|1353.4|1352.2|1353.4|1352.2|1351.9|1350.7|301
1700840400000|2023-11-24 15:40:00|1353.6|1352.4|1352.8|1351.6|1353.9|1352.7|1352.7|1351.5|374
1700840700000|2023-11-24 15:45:00|1352.9|1351.7|1352.3|1351.1|1353.6|1352.4|1351.9|1350.7|299
1700841000000|2023-11-24 15:50:00|1352.4|1351.2|1349.6|1348.4|1352.4|1351.2|1349.3|1348.1|503
1700841300000|2023-11-24 15:55:00|1349.4|1348.2|1349.7|1348.5|1350.4|1349.2|1348.9|1347.7|428
1700841600000|2023-11-24 16:00:00|1349.6|1348.4|1347|1345.8|1349.7|1348.5|1346.6|1345.4|1420
1700841900000|2023-11-24 16:05:00|1346.7|1345.5|1343.6|1342.4|1346.7|1345.5|1342.6|1341.4|1136
1700842200000|2023-11-24 16:10:00|1343.3|1342.1|1342.8|1341.6|1343.6|1342.4|1342.3|1341.1|1111
1700842500000|2023-11-24 16:15:00|1342.9|1341.7|1345.6|1344.4|1345.8|1344.6|1342.4|1341.2|1228
1700842800000|2023-11-24 16:20:00|1345.5|1344.3|1345.1|1343.9|1345.8|1344.6|1343.6|1342.4|915
1700843100000|2023-11-24 16:25:00|1345|1343.8|1345.8|1344.6|1346.1|1344.9|1344.1|1342.9|329
1700843400000|2023-11-24 16:30:00|1345.6|1344.4|1344.8|1343.6|1345.9|1344.7|1343.8|1342.6|650
1700843700000|2023-11-24 16:35:00|1344.9|1343.7|1345.8|1344.6|1346.4|1345.2|1344.5|1343.3|771
1700844000000|2023-11-24 16:40:00|1345.9|1344.7|1346.3|1345.1|1346.3|1345.1|1345.1|1343.9|444
1700844300000|2023-11-24 16:45:00|1346.5|1345.3|1347.3|1346.1|1347.8|1346.6|1346.3|1345.1|499
1700844600000|2023-11-24 16:50:00|1347.1|1345.9|1348.1|1346.9|1348.3|1347.1|1346.3|1345.1|319
1700844900000|2023-11-24 16:55:00|1348.3|1347.1|1347.1|1345.9|1348.3|1347.1|1346.6|1345.4|383
1700845200000|2023-11-24 17:00:00|1347|1345.8|1347.3|1346.1|1347.7|1346.5|1346.3|1345.1|315
1700845500000|2023-11-24 17:05:00|1347.4|1346.2|1345.8|1344.6|1347.8|1346.6|1345.3|1344.1|515
1700845800000|2023-11-24 17:10:00|1346.1|1344.9|1344.6|1343.4|1346.1|1344.9|1344.3|1343.1|347
1700846100000|2023-11-24 17:15:00|1344.4|1343.2|1345.3|1344.1|1345.6|1344.4|1344.3|1343.1|762
1700846400000|2023-11-24 17:20:00|1345.6|1344.4|1343.9|1342.7|1345.8|1344.6|1343.8|1342.6|529
1700846700000|2023-11-24 17:25:00|1343.8|1342.6|1343.2|1342|1343.8|1342.6|1342.8|1341.6|496
1700847000000|2023-11-24 17:30:00|1343.3|1342.1|1344.4|1343.2|1344.6|1343.4|1343.3|1342.1|481
1700847300000|2023-11-24 17:35:00|1344.3|1343.1|1343.4|1342.2|1344.3|1343.1|1343.2|1342|462
1700847600000|2023-11-24 17:40:00|1343.3|1342.1|1343.4|1342.2|1343.9|1342.7|1342.7|1341.5|626
1700847900000|2023-11-24 17:45:00|1343.6|1342.4|1342.2|1341|1343.7|1342.5|1342.2|1341|1296
1700848200000|2023-11-24 17:50:00|1342.3|1341.1|1341.9|1340.7|1342.3|1341.1|1341.2|1340|1195
1700848500000|2023-11-24 17:55:00|1341.8|1340.6|1339.5|1338.3|1342.6|1341.4|1339.2|1338|2768
1700848800000|2023-11-24 18:00:00|1339.6|1338.4|1339.2|1338|1339.9|1338.7|1338.6|1337.4|1965
1701046800000|2023-11-27 01:00:00|1338.4|1337.2|1339.9|1338.7|1340.3|1339.1|1333.9|1332.7|1726
1701047100000|2023-11-27 01:05:00|1340|1338.8|1343.8|1342.6|1344.8|1343.6|1339.3|1338.1|671
1701047400000|2023-11-27 01:10:00|1344.1|1342.9|1346.3|1345.1|1346.6|1345.4|1343.9|1342.7|411
1701047700000|2023-11-27 01:15:00|1346.4|1345.2|1345.6|1344.4|1346.6|1345.4|1345.6|1344.4|255
1701048000000|2023-11-27 01:20:00|1345.4|1344.2|1346.4|1345.2|1346.7|1345.5|1345.3|1344.1|495
1701048300000|2023-11-27 01:25:00|1346.5|1345.3|1346.9|1345.7|1347.4|1346.2|1346.2|1345|352
1701048600000|2023-11-27 01:30:00|1346.8|1345.6|1345.6|1344.4|1347.4|1346.2|1345.6|1344.4|273
1701048900000|2023-11-27 01:35:00|1345.4|1344.2|1343.8|1342.6|1345.8|1344.6|1343.7|1342.5|211
1701049200000|2023-11-27 01:40:00|1343.7|1342.5|1343.6|1342.4|1344.3|1343.1|1343.1|1341.9|117
1701049500000|2023-11-27 01:45:00|1343.8|1342.6|1343.4|1342.2|1344.1|1342.9|1343.2|1342|94
1701049800000|2023-11-27 01:50:00|1343.5|1342.3|1344.3|1343.1|1344.3|1343.1|1343.5|1342.3|60
1701050100000|2023-11-27 01:55:00|1344.2|1343|1344.2|1343|1344.7|1343.5|1343.8|1342.6|72
1701050400000|2023-11-27 02:00:00|1344.3|1343.1|1342.8|1341.6|1344.3|1343.1|1342.5|1341.3|162
1701050700000|2023-11-27 02:05:00|1342.7|1341.5|1340.8|1339.6|1342.7|1341.5|1340.3|1339.1|192
1701051000000|2023-11-27 02:10:00|1341|1339.8|1339.7|1338.5|1341.2|1340|1339.5|1338.3|106
1701051300000|2023-11-27 02:15:00|1339.6|1338.4|1337.3|1336.1|1339.7|1338.5|1337.3|1336.1|239
1701051600000|2023-11-27 02:20:00|1337.6|1336.4|1336.9|1335.7|1338.1|1336.9|1336.6|1335.4|93
1701051900000|2023-11-27 02:25:00|1337|1335.8|1336.7|1335.5|1337.1|1335.9|1336.6|1335.4|129
1701052200000|2023-11-27 02:30:00|1336.8|1335.6|1335.9|1334.7|1336.9|1335.7|1335.7|1334.5|136
1701052500000|2023-11-27 02:35:00|1336.3|1335.1|1335.2|1334|1336.3|1335.1|1334.7|1333.5|255
1701052800000|2023-11-27 02:40:00|1335.1|1333.9|1336|1334.8|1336|1334.8|1334.5|1333.3|63
1701053100000|2023-11-27 02:45:00|1336.2|1335|1336.4|1335.2|1336.6|1335.4|1335|1333.8|78
1701053400000|2023-11-27 02:50:00|1336.2|1335|1336|1334.8|1336.2|1335|1335.8|1334.6|132
1701053700000|2023-11-27 02:55:00|1336.3|1335.1|1336.4|1335.2|1336.6|1335.4|1335.9|1334.7|239
1701054000000|2023-11-27 03:00:00|1336.3|1335.1|1337.3|1336.1|1337.6|1336.4|1336.3|1335.1|72
1701054300000|2023-11-27 03:05:00|1337.4|1336.2|1337.1|1335.9|1337.4|1336.2|1336.5|1335.3|82
1701054600000|2023-11-27 03:10:00|1337|1335.8|1336.7|1335.5|1337|1335.8|1335.9|1334.7|73
1701054900000|2023-11-27 03:15:00|1336.6|1335.4|1337.4|1336.2|1337.4|1336.2|1336.4|1335.2|145
1701055200000|2023-11-27 03:20:00|1337.3|1336.1|1336.2|1335|1337.3|1336.1|1336.1|1334.9|62
1701055500000|2023-11-27 03:25:00|1336.1|1334.9|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|37
1701055800000|2023-11-27 03:30:00|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.1|1334.9|25
1701056100000|2023-11-27 03:35:00|1336.2|1335|1336.1|1334.9|1336.6|1335.4|1336.1|1334.9|8
1701056400000|2023-11-27 03:40:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|93
1701056700000|2023-11-27 03:45:00|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|37
1701057000000|2023-11-27 03:50:00|1335.7|1334.5|1336.2|1335|1336.2|1335|1335.6|1334.4|30
1701057300000|2023-11-27 03:55:00|1336.1|1334.9|1335.7|1334.5|1336.1|1334.9|1335.7|1334.5|10
1701057600000|2023-11-27 04:00:00|1335.4|1334.2|1335.7|1334.5|1335.9|1334.7|1335.4|1334.2|28
1701057900000|2023-11-27 04:05:00|1335.8|1334.6|1335.4|1334.2|1335.9|1334.7|1335.4|1334.2|39
1701058200000|2023-11-27 04:10:00|1335.7|1334.5|1335.1|1333.9|1335.7|1334.5|1334.9|1333.7|18
1701058500000|2023-11-27 04:15:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|12
1701058800000|2023-11-27 04:20:00|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|27
1701059100000|2023-11-27 04:25:00|1334.6|1333.4|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|27
1701059400000|2023-11-27 04:30:00|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1333.7|1332.5|74
1701059700000|2023-11-27 04:35:00|1333.9|1332.7|1334.4|1333.2|1334.4|1333.2|1333.7|1332.5|71
1701060000000|2023-11-27 04:40:00|1334.3|1333.1|1334.2|1333|1334.4|1333.2|1334.1|1332.9|17
1701060300000|2023-11-27 04:45:00|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1333.9|1332.7|14
1701060600000|2023-11-27 04:50:00|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1333.9|1332.7|49
1701060900000|2023-11-27 04:55:00|1334.7|1333.5|1335.4|1334.2|1335.4|1334.2|1334.6|1333.4|5
1701061200000|2023-11-27 05:00:00|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|11
1701061500000|2023-11-27 05:05:00|1335.5|1334.3|1334.9|1333.7|1335.5|1334.3|1334.9|1333.7|18
1701061800000|2023-11-27 05:10:00|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1334.9|1333.7|17
1701062100000|2023-11-27 05:15:00|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1334.9|1333.7|10
1701062400000|2023-11-27 05:20:00|1335.2|1334|1335.5|1334.3|1335.6|1334.4|1335.2|1334|27
1701062700000|2023-11-27 05:25:00|1335.6|1334.4|1336.1|1334.9|1336.6|1335.4|1335.6|1334.4|62
1701063000000|2023-11-27 05:30:00|1336.2|1335|1338|1336.8|1338|1336.8|1336.1|1334.9|103
1701063300000|2023-11-27 05:35:00|1337.8|1336.6|1338.7|1337.5|1340.1|1338.9|1337.8|1336.6|291
1701063600000|2023-11-27 05:40:00|1338.8|1337.6|1341.6|1340.4|1341.7|1340.5|1338.8|1337.6|177
1701063900000|2023-11-27 05:45:00|1340.8|1339.6|1342|1340.8|1342|1340.8|1340.6|1339.4|112
1701064200000|2023-11-27 05:50:00|1341.9|1340.7|1342.6|1341.4|1342.6|1341.4|1340.6|1339.4|215
1701064500000|2023-11-27 05:55:00|1341.7|1340.5|1340.9|1339.7|1342|1340.8|1340.3|1339.1|121
1701064800000|2023-11-27 06:00:00|1340.8|1339.6|1341.5|1340.3|1341.6|1340.4|1340.5|1339.3|54
1701065100000|2023-11-27 06:05:00|1341.6|1340.4|1343.5|1342.3|1343.5|1342.3|1341.5|1340.3|199
1701065400000|2023-11-27 06:10:00|1343.3|1342.1|1342.8|1341.6|1344.3|1343.1|1342.7|1341.5|316
1701065700000|2023-11-27 06:15:00|1342.5|1341.3|1342.5|1341.3|1344.3|1343.1|1342.3|1341.1|255
1701066000000|2023-11-27 06:20:00|1342.3|1341.1|1341.3|1340.1|1342.8|1341.6|1340.9|1339.7|94
1701066300000|2023-11-27 06:25:00|1341.2|1340|1341.7|1340.5|1341.9|1340.7|1341|1339.8|23
1701066600000|2023-11-27 06:30:00|1341.5|1340.3|1341.5|1340.3|1342.3|1341.1|1341.4|1340.2|38
1701066900000|2023-11-27 06:35:00|1341.4|1340.2|1343.3|1342.1|1343.4|1342.2|1341.3|1340.1|179
1701067200000|2023-11-27 06:40:00|1343.4|1342.2|1342.5|1341.3|1343.7|1342.5|1342.5|1341.3|139
1701067500000|2023-11-27 06:45:00|1342.7|1341.5|1343.7|1342.5|1343.7|1342.5|1342.2|1341|123
1701067800000|2023-11-27 06:50:00|1343.6|1342.4|1343.2|1342|1344.3|1343.1|1343.1|1341.9|212
1701068100000|2023-11-27 06:55:00|1343.1|1341.9|1344.7|1343.5|1344.8|1343.6|1342.7|1341.5|84
1701068400000|2023-11-27 07:00:00|1344.8|1343.6|1344.9|1343.7|1345.3|1344.1|1344.4|1343.2|154
1701068700000|2023-11-27 07:05:00|1344.8|1343.6|1345.1|1343.9|1345.5|1344.3|1344.6|1343.4|136
1701069000000|2023-11-27 07:10:00|1345|1343.8|1345.6|1344.4|1346.1|1344.9|1345|1343.8|120
1701069300000|2023-11-27 07:15:00|1345.5|1344.3|1345.2|1344|1345.7|1344.5|1345|1343.8|43
1701069600000|2023-11-27 07:20:00|1345.4|1344.2|1344.5|1343.3|1345.4|1344.2|1344.5|1343.3|9
1701069900000|2023-11-27 07:25:00|1344.6|1343.4|1344.4|1343.2|1344.9|1343.7|1344.1|1342.9|42
1701070200000|2023-11-27 07:30:00|1344.3|1343.1|1344.3|1343.1|1344.4|1343.2|1344|1342.8|18
1701070500000|2023-11-27 07:35:00|1344.2|1343|1343.2|1342|1344.4|1343.2|1343.2|1342|27
1701070800000|2023-11-27 07:40:00|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1342.9|1341.7|21
1701071100000|2023-11-27 07:45:00|1343.4|1342.2|1342.7|1341.5|1343.4|1342.2|1342.3|1341.1|61
1701071400000|2023-11-27 07:50:00|1342.5|1341.3|1342.6|1341.4|1342.7|1341.5|1342.4|1341.2|15
1701071700000|2023-11-27 07:55:00|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342|1340.8|34
1701072000000|2023-11-27 08:00:00|1342.4|1341.2|1344.5|1343.3|1344.6|1343.4|1342.4|1341.2|39
1701072300000|2023-11-27 08:05:00|1344.6|1343.4|1345.2|1344|1345.4|1344.2|1344.2|1343|37
1701072600000|2023-11-27 08:10:00|1344.9|1343.7|1345.5|1344.3|1345.7|1344.5|1344.7|1343.5|22
1701072900000|2023-11-27 08:15:00|1345.2|1344|1344.7|1343.5|1345.2|1344|1344.7|1343.5|4
1701073200000|2023-11-27 08:20:00|1344.8|1343.6|1344.9|1343.7|1345.5|1344.3|1344.7|1343.5|40
1701073500000|2023-11-27 08:25:00|1345|1343.8|1343.7|1342.5|1345|1343.8|1343.2|1342|61
1701073800000|2023-11-27 08:30:00|1343.8|1342.6|1344.5|1343.3|1344.6|1343.4|1343.8|1342.6|7
1701074100000|2023-11-27 08:35:00|1344.6|1343.4|1344.6|1343.4|1345.1|1343.9|1344.5|1343.3|12
1701074400000|2023-11-27 08:40:00|1344.5|1343.3|1344.3|1343.1|1345.4|1344.2|1344.2|1343|37
1701074700000|2023-11-27 08:45:00|1344.2|1343|1344.7|1343.5|1344.7|1343.5|1344.2|1343|103
1701075000000|2023-11-27 08:50:00|1344.5|1343.3|1344|1342.8|1344.7|1343.5|1343.5|1342.3|44
1701075300000|2023-11-27 08:55:00|1343.9|1342.7|1343|1341.8|1343.9|1342.7|1342.9|1341.7|35
1701075600000|2023-11-27 09:00:00|1342.9|1341.7|1343.7|1342.5|1343.7|1342.5|1342.3|1341.1|112
1701075900000|2023-11-27 09:05:00|1343.9|1342.7|1343.7|1342.5|1344.1|1342.9|1343.6|1342.4|18
1701076200000|2023-11-27 09:10:00|1343.9|1342.7|1343.3|1342.1|1344.2|1343|1342.9|1341.7|49
1701076500000|2023-11-27 09:15:00|1343.2|1342|1342.6|1341.4|1343.9|1342.7|1342.5|1341.3|41
1701076800000|2023-11-27 09:20:00|1342.7|1341.5|1343.1|1341.9|1343.3|1342.1|1342.3|1341.1|16
1701077100000|2023-11-27 09:25:00|1343.2|1342|1343.5|1342.3|1343.5|1342.3|1342.9|1341.7|8
1701077400000|2023-11-27 09:30:00|1343.7|1342.5|1344.2|1343|1344.7|1343.5|1343.7|1342.5|55
1701077700000|2023-11-27 09:35:00|1344.3|1343.1|1345|1343.8|1345.1|1343.9|1344.2|1343|9
1701078000000|2023-11-27 09:40:00|1344.7|1343.5|1345|1343.8|1345.3|1344.1|1344.5|1343.3|32
1701078300000|2023-11-27 09:45:00|1344.9|1343.7|1345.5|1344.3|1345.6|1344.4|1344.8|1343.6|44
1701078600000|2023-11-27 09:50:00|1345.6|1344.4|1345|1343.8|1345.6|1344.4|1345|1343.8|28
1701078900000|2023-11-27 09:55:00|1344.9|1343.7|1344.7|1343.5|1345.3|1344.1|1344.5|1343.3|16
1701079200000|2023-11-27 10:00:00|1344.6|1343.4|1344.7|1343.5|1345.1|1343.9|1344.3|1343.1|40
1701079500000|2023-11-27 10:05:00|1344.6|1343.4|1345.8|1344.6|1345.8|1344.6|1344.5|1343.3|44
1701079800000|2023-11-27 10:10:00|1345.6|1344.4|1345.2|1344|1345.8|1344.6|1345.2|1344|46
1701080100000|2023-11-27 10:15:00|1345|1343.8|1345.3|1344.1|1345.3|1344.1|1345|1343.8|16
1701080400000|2023-11-27 10:20:00|1345.2|1344|1344.7|1343.5|1345.5|1344.3|1344.5|1343.3|60
1701080700000|2023-11-27 10:25:00|1344.6|1343.4|1345|1343.8|1345|1343.8|1344.6|1343.4|19
1701081000000|2023-11-27 10:30:00|1344.8|1343.6|1344.7|1343.5|1344.9|1343.7|1344.4|1343.2|51
1701081300000|2023-11-27 10:35:00|1344.8|1343.6|1344.8|1343.6|1344.9|1343.7|1344.6|1343.4|9
1701081600000|2023-11-27 10:40:00|1344.7|1343.5|1345.5|1344.3|1345.8|1344.6|1344.7|1343.5|15
1701081900000|2023-11-27 10:45:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|16
1701082200000|2023-11-27 10:50:00|1345.2|1344|1346.7|1345.5|1346.7|1345.5|1345|1343.8|81
1701082500000|2023-11-27 10:55:00|1346.6|1345.4|1346.2|1345|1346.6|1345.4|1346.1|1344.9|150
1701082800000|2023-11-27 11:00:00|1346.1|1344.9|1345.9|1344.7|1346.2|1345|1345.8|1344.6|61
1701083100000|2023-11-27 11:05:00|1346|1344.8|1345.5|1344.3|1346|1344.8|1345.3|1344.1|39
1701083400000|2023-11-27 11:10:00|1345.7|1344.5|1345.9|1344.7|1346|1344.8|1345.6|1344.4|18
1701083700000|2023-11-27 11:15:00|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.4|1344.2|42
1701084000000|2023-11-27 11:20:00|1346|1344.8|1346.1|1344.9|1346.2|1345|1345.9|1344.7|44
1701084300000|2023-11-27 11:25:00|1346.2|1345|1346.6|1345.4|1347|1345.8|1346.2|1345|451
1701084600000|2023-11-27 11:30:00|1346.7|1345.5|1346.8|1345.6|1347.4|1346.2|1346.3|1345.1|195
1701084900000|2023-11-27 11:35:00|1346.9|1345.7|1346.9|1345.7|1347.3|1346.1|1346.7|1345.5|44
1701085200000|2023-11-27 11:40:00|1347|1345.8|1346.7|1345.5|1347.1|1345.9|1346.6|1345.4|67
1701085500000|2023-11-27 11:45:00|1346.6|1345.4|1346.6|1345.4|1347.1|1345.9|1346.5|1345.3|47
1701085800000|2023-11-27 11:50:00|1346.7|1345.5|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|128
1701086100000|2023-11-27 11:55:00|1347.2|1346|1347.1|1345.9|1347.6|1346.4|1347|1345.8|88
1701086400000|2023-11-27 12:00:00|1347.2|1346|1346.8|1345.6|1347.3|1346.1|1346.3|1345.1|51
1701086700000|2023-11-27 12:05:00|1346.9|1345.7|1346.9|1345.7|1347.3|1346.1|1346.6|1345.4|65
1701087000000|2023-11-27 12:10:00|1347|1345.8|1347.1|1345.9|1347.3|1346.1|1346.5|1345.3|137
1701087300000|2023-11-27 12:15:00|1347|1345.8|1347.5|1346.3|1347.6|1346.4|1347|1345.8|103
1701087600000|2023-11-27 12:20:00|1347.6|1346.4|1348|1346.8|1348.1|1346.9|1347.3|1346.1|101
1701087900000|2023-11-27 12:25:00|1348.1|1346.9|1348.2|1347|1348.5|1347.3|1347.9|1346.7|137
1701088200000|2023-11-27 12:30:00|1348.6|1347.4|1348.1|1346.9|1348.6|1347.4|1348|1346.8|122
1701088500000|2023-11-27 12:35:00|1348|1346.8|1346.8|1345.6|1348.3|1347.1|1346.8|1345.6|71
1701088800000|2023-11-27 12:40:00|1347.1|1345.9|1345.9|1344.7|1347.3|1346.1|1344.8|1343.6|194
1701089100000|2023-11-27 12:45:00|1345.7|1344.5|1346.2|1345|1347|1345.8|1345.6|1344.4|137
1701089400000|2023-11-27 12:50:00|1346|1344.8|1346.4|1345.2|1346.9|1345.7|1345.7|1344.5|91
1701089700000|2023-11-27 12:55:00|1346.3|1345.1|1345.8|1344.6|1346.4|1345.2|1345.8|1344.6|72
1701090000000|2023-11-27 13:00:00|1345.6|1344.4|1347.9|1346.7|1348|1346.8|1345.6|1344.4|183
1701090300000|2023-11-27 13:05:00|1348|1346.8|1346.8|1345.6|1348.5|1347.3|1346.6|1345.4|330
1701090600000|2023-11-27 13:10:00|1346.5|1345.3|1346.1|1344.9|1347|1345.8|1345.7|1344.5|244
1701090900000|2023-11-27 13:15:00|1346.2|1345|1343.2|1342|1346.5|1345.3|1343.2|1342|526
1701091200000|2023-11-27 13:20:00|1343|1341.8|1342|1340.8|1343.6|1342.4|1342|1340.8|647
1701091500000|2023-11-27 13:25:00|1342.2|1341|1342.2|1341|1342.5|1341.3|1340.5|1339.3|255
1701091800000|2023-11-27 13:30:00|1342.3|1341.1|1341.5|1340.3|1342.5|1341.3|1341.2|1340|185
1701092100000|2023-11-27 13:35:00|1341.4|1340.2|1340.6|1339.4|1341.5|1340.3|1340.3|1339.1|150
1701092400000|2023-11-27 13:40:00|1340.7|1339.5|1341.2|1340|1341.5|1340.3|1339.7|1338.5|398
1701095400000|2023-11-27 14:30:00|1341|1339.8|1339.1|1337.9|1343.6|1342.4|1338.6|1337.4|2924
1701095700000|2023-11-27 14:35:00|1338.9|1337.7|1340.2|1339|1341.2|1340|1338.2|1337|1174
1701096000000|2023-11-27 14:40:00|1340.1|1338.9|1340|1338.8|1341.7|1340.5|1339.3|1338.1|787
1701096300000|2023-11-27 14:45:00|1340.1|1338.9|1340.9|1339.7|1341.4|1340.2|1339.2|1338|1309
1701096600000|2023-11-27 14:50:00|1341.1|1339.9|1340.9|1339.7|1341.4|1340.2|1339.6|1338.4|625
1701096900000|2023-11-27 14:55:00|1340.7|1339.5|1342.2|1341|1343.4|1342.2|1340.3|1339.1|1035
1701097200000|2023-11-27 15:00:00|1342.1|1340.9|1342.5|1341.3|1343.2|1342|1340.7|1339.5|983
1701097500000|2023-11-27 15:05:00|1342.4|1341.2|1343.5|1342.3|1343.8|1342.6|1341.3|1340.1|931
1701097800000|2023-11-27 15:10:00|1343.6|1342.4|1341|1339.8|1343.7|1342.5|1340.3|1339.1|724
1701098100000|2023-11-27 15:15:00|1340.9|1339.7|1339.4|1338.2|1341.3|1340.1|1339.2|1338|1156
1701098400000|2023-11-27 15:20:00|1339.3|1338.1|1338.9|1337.7|1339.8|1338.6|1338.4|1337.2|665
1701098700000|2023-11-27 15:25:00|1339.1|1337.9|1338.5|1337.3|1339.9|1338.7|1338.1|1336.9|1088
1701099000000|2023-11-27 15:30:00|1338.7|1337.5|1338.3|1337.1|1338.7|1337.5|1337.3|1336.1|928
1701099300000|2023-11-27 15:35:00|1338.1|1336.9|1340.2|1339|1341.5|1340.3|1338.1|1336.9|727
1701099600000|2023-11-27 15:40:00|1340.1|1338.9|1339.8|1338.6|1340.3|1339.1|1339.1|1337.9|536
1701099900000|2023-11-27 15:45:00|1340.1|1338.9|1340.8|1339.6|1342.8|1341.6|1339.8|1338.6|558
1701100200000|2023-11-27 15:50:00|1340.6|1339.4|1338|1336.8|1341.6|1340.4|1338|1336.8|436
1701100500000|2023-11-27 15:55:00|1337.8|1336.6|1338|1336.8|1339.3|1338.1|1337.7|1336.5|810
1701100800000|2023-11-27 16:00:00|1337.8|1336.6|1336.3|1335.1|1338.3|1337.1|1335.8|1334.6|997
1701101100000|2023-11-27 16:05:00|1336.6|1335.4|1337.3|1336.1|1338.6|1337.4|1336.1|1334.9|1821
1701101400000|2023-11-27 16:10:00|1337.1|1335.9|1337.1|1335.9|1337.6|1336.4|1336.3|1335.1|680
1701101700000|2023-11-27 16:15:00|1337.3|1336.1|1337.3|1336.1|1337.6|1336.4|1336.1|1334.9|858
1701102000000|2023-11-27 16:20:00|1337.2|1336|1336.6|1335.4|1337.3|1336.1|1336.5|1335.3|388
1701102300000|2023-11-27 16:25:00|1336.5|1335.3|1336.8|1335.6|1337.8|1336.6|1336.3|1335.1|609
1701102600000|2023-11-27 16:30:00|1336.6|1335.4|1335.4|1334.2|1337.3|1336.1|1335.2|1334|1208
1701102900000|2023-11-27 16:35:00|1335.5|1334.3|1336.3|1335.1|1337.3|1336.1|1335.5|1334.3|498
1701103200000|2023-11-27 16:40:00|1336.2|1335|1335.3|1334.1|1337|1335.8|1335.2|1334|662
1701103500000|2023-11-27 16:45:00|1335.2|1334|1336.2|1335|1336.7|1335.5|1335.1|1333.9|480
1701103800000|2023-11-27 16:50:00|1336|1334.8|1336.2|1335|1336.5|1335.3|1335.5|1334.3|349
1701104100000|2023-11-27 16:55:00|1336.3|1335.1|1335.5|1334.3|1336.5|1335.3|1335.2|1334|482
1701104400000|2023-11-27 17:00:00|1335.7|1334.5|1335.7|1334.5|1336.1|1334.9|1335.2|1334|592
1701104700000|2023-11-27 17:05:00|1335.6|1334.4|1336.7|1335.5|1336.7|1335.5|1335|1333.8|445
1701105000000|2023-11-27 17:10:00|1337|1335.8|1336.5|1335.3|1338.4|1337.2|1336.5|1335.3|540
1701105300000|2023-11-27 17:15:00|1336.7|1335.5|1338.2|1337|1338.3|1337.1|1336.7|1335.5|631
1701105600000|2023-11-27 17:20:00|1338.1|1336.9|1337.4|1336.2|1338.1|1336.9|1336.8|1335.6|471
1701105900000|2023-11-27 17:25:00|1337.2|1336|1340.7|1339.5|1340.7|1339.5|1337.1|1335.9|415
1701106200000|2023-11-27 17:30:00|1340.4|1339.2|1340.5|1339.3|1340.7|1339.5|1339.9|1338.7|573
1701106500000|2023-11-27 17:35:00|1340.4|1339.2|1343|1341.8|1343.4|1342.2|1340.2|1339|537
1701106800000|2023-11-27 17:40:00|1343.2|1342|1342.7|1341.5|1343.7|1342.5|1342.2|1341|479
1701107100000|2023-11-27 17:45:00|1342.5|1341.3|1342.2|1341|1343.5|1342.3|1342.2|1341|476
1701107400000|2023-11-27 17:50:00|1342.4|1341.2|1341.2|1340|1343|1341.8|1341.1|1339.9|404
1701107700000|2023-11-27 17:55:00|1341.1|1339.9|1340.7|1339.5|1341.1|1339.9|1339.5|1338.3|471
1701108000000|2023-11-27 18:00:00|1340.9|1339.7|1340.7|1339.5|1341|1339.8|1340|1338.8|335
1701108300000|2023-11-27 18:05:00|1340.5|1339.3|1341.2|1340|1341.7|1340.5|1340.4|1339.2|321
1701108600000|2023-11-27 18:10:00|1341.4|1340.2|1341|1339.8|1341.6|1340.4|1340.5|1339.3|467
1701108900000|2023-11-27 18:15:00|1340.7|1339.5|1341.2|1340|1341.7|1340.5|1340.5|1339.3|385
1701109200000|2023-11-27 18:20:00|1341.1|1339.9|1341.4|1340.2|1341.7|1340.5|1341|1339.8|295
1701109500000|2023-11-27 18:25:00|1341.3|1340.1|1342.9|1341.7|1342.9|1341.7|1341.2|1340|472
1701109800000|2023-11-27 18:30:00|1342.7|1341.5|1344.4|1343.2|1344.7|1343.5|1342.5|1341.3|671
1701110100000|2023-11-27 18:35:00|1344.5|1343.3|1344.5|1343.3|1344.8|1343.6|1343|1341.8|495
1701110400000|2023-11-27 18:40:00|1344.3|1343.1|1341.3|1340.1|1345.4|1344.2|1341.3|1340.1|656
1701110700000|2023-11-27 18:45:00|1341.4|1340.2|1342.5|1341.3|1343|1341.8|1341.4|1340.2|523
1701111000000|2023-11-27 18:50:00|1342.4|1341.2|1342.3|1341.1|1343.4|1342.2|1341.8|1340.6|685
1701111300000|2023-11-27 18:55:00|1342.4|1341.2|1341.8|1340.6|1342.8|1341.6|1341.6|1340.4|499
1701111600000|2023-11-27 19:00:00|1341.6|1340.4|1339|1337.8|1341.6|1340.4|1338.5|1337.3|923
1701111900000|2023-11-27 19:05:00|1338.8|1337.6|1338.8|1337.6|1339.5|1338.3|1338.5|1337.3|753
1701112200000|2023-11-27 19:10:00|1339|1337.8|1340.1|1338.9|1340.3|1339.1|1338.8|1337.6|2124
1701112500000|2023-11-27 19:15:00|1340|1338.8|1339.8|1338.6|1340.6|1339.4|1339.3|1338.1|997
1701133200000|2023-11-28 01:00:00|1341.5|1340.3|1342.3|1341.1|1343.6|1342.4|1341.3|1340.1|520
1701133500000|2023-11-28 01:05:00|1342.4|1341.2|1344|1342.8|1344|1342.8|1342.2|1341|152
1701133800000|2023-11-28 01:10:00|1343.9|1342.7|1342.3|1341.1|1344|1342.8|1342.2|1341|84
1701134100000|2023-11-28 01:15:00|1342.2|1341|1341.5|1340.3|1342.4|1341.2|1341.5|1340.3|69
1701134400000|2023-11-28 01:20:00|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.2|1340|188
1701134700000|2023-11-28 01:25:00|1341.2|1340|1341|1339.8|1341.5|1340.3|1341|1339.8|101
1701135000000|2023-11-28 01:30:00|1340.7|1339.5|1340.4|1339.2|1341|1339.8|1340|1338.8|187
1701135300000|2023-11-28 01:35:00|1340.5|1339.3|1340.7|1339.5|1341|1339.8|1340.5|1339.3|36
1701135600000|2023-11-28 01:40:00|1340.8|1339.6|1342.5|1341.3|1342.9|1341.7|1340.5|1339.3|75
1701135900000|2023-11-28 01:45:00|1342.4|1341.2|1342.3|1341.1|1342.8|1341.6|1342.2|1341|106
1701136200000|2023-11-28 01:50:00|1342.2|1341|1342.1|1340.9|1342.4|1341.2|1341.9|1340.7|26
1701136500000|2023-11-28 01:55:00|1342.2|1341|1343|1341.8|1343.4|1342.2|1342.1|1340.9|171
1701136800000|2023-11-28 02:00:00|1342.9|1341.7|1343|1341.8|1343.7|1342.5|1342.7|1341.5|172
1701137100000|2023-11-28 02:05:00|1343.2|1342|1343.7|1342.5|1343.7|1342.5|1343|1341.8|119
1701137400000|2023-11-28 02:10:00|1344|1342.8|1344.2|1343|1344.2|1343|1343.5|1342.3|68
1701137700000|2023-11-28 02:15:00|1344.3|1343.1|1343.5|1342.3|1344.4|1343.2|1343.5|1342.3|83
1701138000000|2023-11-28 02:20:00|1343.6|1342.4|1344.7|1343.5|1344.7|1343.5|1343.5|1342.3|73
1701138300000|2023-11-28 02:25:00|1344.9|1343.7|1345|1343.8|1345.1|1343.9|1344.8|1343.6|98
1701138600000|2023-11-28 02:30:00|1345.2|1344|1345.7|1344.5|1345.9|1344.7|1344.9|1343.7|175
1701138900000|2023-11-28 02:35:00|1345.8|1344.6|1345.2|1344|1346|1344.8|1345.2|1344|147
1701139200000|2023-11-28 02:40:00|1345|1343.8|1345|1343.8|1345.2|1344|1344.7|1343.5|61
1701139500000|2023-11-28 02:45:00|1344.9|1343.7|1344.2|1343|1345|1343.8|1343.5|1342.3|126
1701139800000|2023-11-28 02:50:00|1344.4|1343.2|1343.9|1342.7|1344.5|1343.3|1343.4|1342.2|121
1701140100000|2023-11-28 02:55:00|1343.7|1342.5|1344.7|1343.5|1344.9|1343.7|1343.7|1342.5|57
1701140400000|2023-11-28 03:00:00|1344.6|1343.4|1345.5|1344.3|1345.5|1344.3|1344.5|1343.3|99
1701140700000|2023-11-28 03:05:00|1345.6|1344.4|1346.4|1345.2|1346.5|1345.3|1345.4|1344.2|169
1701141000000|2023-11-28 03:10:00|1346.6|1345.4|1346.5|1345.3|1347|1345.8|1345.9|1344.7|708
1701141300000|2023-11-28 03:15:00|1346.6|1345.4|1346.4|1345.2|1346.9|1345.7|1346.3|1345.1|129
1701141600000|2023-11-28 03:20:00|1346.5|1345.3|1346.3|1345.1|1346.7|1345.5|1346.3|1345.1|43
1701141900000|2023-11-28 03:25:00|1346.2|1345|1345.5|1344.3|1346.3|1345.1|1345.5|1344.3|43
1701142200000|2023-11-28 03:30:00|1345.4|1344.2|1345|1343.8|1345.4|1344.2|1345|1343.8|19
1701142500000|2023-11-28 03:35:00|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|15
1701142800000|2023-11-28 03:40:00|1344.9|1343.7|1344.6|1343.4|1344.9|1343.7|1344.6|1343.4|2
1701143100000|2023-11-28 03:45:00|||||||||4
1701143400000|2023-11-28 03:50:00|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|12
1701143700000|2023-11-28 03:55:00|||||||||8
1701144000000|2023-11-28 04:00:00|1344.7|1343.5|1344.9|1343.7|1345.1|1343.9|1344.6|1343.4|16
1701144300000|2023-11-28 04:05:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|7
1701144600000|2023-11-28 04:10:00|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.6|1343.4|32
1701144900000|2023-11-28 04:15:00|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|3
1701145200000|2023-11-28 04:20:00|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.4|1343.2|9
1701145500000|2023-11-28 04:25:00|1344.8|1343.6|1344.8|1343.6|1345.3|1344.1|1344.6|1343.4|67
1701145800000|2023-11-28 04:30:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.5|1343.3|6
1701146100000|2023-11-28 04:35:00|||||||||3
1701146400000|2023-11-28 04:40:00|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|4
1701146700000|2023-11-28 04:45:00|1344.5|1343.3|1344.8|1343.6|1344.8|1343.6|1344.4|1343.2|18
1701147000000|2023-11-28 04:50:00|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|3
1701147300000|2023-11-28 04:55:00|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|3
1701147600000|2023-11-28 05:00:00|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|3
1701147900000|2023-11-28 05:05:00|1344.5|1343.3|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|5
1701148200000|2023-11-28 05:10:00|1344.6|1343.4|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|5
1701148500000|2023-11-28 05:15:00|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|5
1701148800000|2023-11-28 05:20:00|1344.5|1343.3|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|17
1701149100000|2023-11-28 05:25:00|1344.3|1343.1|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|5
1701149400000|2023-11-28 05:30:00|1344.4|1343.2|1343.6|1342.4|1344.4|1343.2|1343.1|1341.9|158
1701149700000|2023-11-28 05:35:00|1343.5|1342.3|1342.7|1341.5|1343.6|1342.4|1342.6|1341.4|109
1701150000000|2023-11-28 05:40:00|1342.8|1341.6|1344.3|1343.1|1344.3|1343.1|1342.7|1341.5|248
1701150300000|2023-11-28 05:45:00|1344.7|1343.5|1344|1342.8|1344.8|1343.6|1343.8|1342.6|72
1701150600000|2023-11-28 05:50:00|1343.9|1342.7|1343.5|1342.3|1343.9|1342.7|1343.5|1342.3|17
1701150900000|2023-11-28 05:55:00|1343.7|1342.5|1343.9|1342.7|1344.2|1343|1343.7|1342.5|26
1701151200000|2023-11-28 06:00:00|1343.8|1342.6|1344|1342.8|1344.3|1343.1|1343.5|1342.3|60
1701151500000|2023-11-28 06:05:00|1344.2|1343|1345|1343.8|1345|1343.8|1344|1342.8|115
1701151800000|2023-11-28 06:10:00|1345.2|1344|1345.9|1344.7|1346|1344.8|1345|1343.8|224
1701152100000|2023-11-28 06:15:00|1346|1344.8|1345.6|1344.4|1346|1344.8|1345.6|1344.4|20
1701152400000|2023-11-28 06:20:00|1345.7|1344.5|1346.7|1345.5|1346.7|1345.5|1345.6|1344.4|110
1701152700000|2023-11-28 06:25:00|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.4|1345.2|185
1701153000000|2023-11-28 06:30:00|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|188
1701153300000|2023-11-28 06:35:00|1346.7|1345.5|1346.2|1345|1346.7|1345.5|1346.2|1345|172
1701153600000|2023-11-28 06:40:00|1346.1|1344.9|1345.4|1344.2|1346.2|1345|1344.9|1343.7|108
1701153900000|2023-11-28 06:45:00|1345.3|1344.1|1345.4|1344.2|1346|1344.8|1345.2|1344|38
1701154200000|2023-11-28 06:50:00|1345.5|1344.3|1345.7|1344.5|1345.9|1344.7|1345.3|1344.1|94
1701154500000|2023-11-28 06:55:00|1345.5|1344.3|1344.5|1343.3|1345.6|1344.4|1344.5|1343.3|33
1701154800000|2023-11-28 07:00:00|1344.6|1343.4|1343.9|1342.7|1344.7|1343.5|1343.7|1342.5|112
1701155100000|2023-11-28 07:05:00|1343.8|1342.6|1343.2|1342|1343.8|1342.6|1343.2|1342|21
1701155400000|2023-11-28 07:10:00|1343.1|1341.9|1342.7|1341.5|1343.4|1342.2|1342.7|1341.5|24
1701155700000|2023-11-28 07:15:00|1342.6|1341.4|1342.5|1341.3|1342.7|1341.5|1342.4|1341.2|8
1701156000000|2023-11-28 07:20:00|1342.7|1341.5|1342.9|1341.7|1343|1341.8|1342.7|1341.5|18
1701156300000|2023-11-28 07:25:00|1343|1341.8|1342.7|1341.5|1343|1341.8|1342.7|1341.5|2
1701156600000|2023-11-28 07:30:00|1342.6|1341.4|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|40
1701156900000|2023-11-28 07:35:00|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|38
1701157200000|2023-11-28 07:40:00|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.4|1341.2|6
1701157500000|2023-11-28 07:45:00|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|8
1701157800000|2023-11-28 07:50:00|1342.4|1341.2|1341.7|1340.5|1342.4|1341.2|1341.5|1340.3|47
1701158100000|2023-11-28 07:55:00|1341.8|1340.6|1341.9|1340.7|1342.3|1341.1|1341.8|1340.6|55
1701158400000|2023-11-28 08:00:00|1342.2|1341|1342.7|1341.5|1343|1341.8|1342.2|1341|46
1701158700000|2023-11-28 08:05:00|1342.8|1341.6|1343.1|1341.9|1343.3|1342.1|1342.4|1341.2|33
1701159000000|2023-11-28 08:10:00|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.4|1341.2|16
1701159300000|2023-11-28 08:15:00|1342.8|1341.6|1342|1340.8|1342.8|1341.6|1341.9|1340.7|36
1701159600000|2023-11-28 08:20:00|1342.1|1340.9|1341.5|1340.3|1342.1|1340.9|1341.4|1340.2|10
1701159900000|2023-11-28 08:25:00|1341.6|1340.4|1341.8|1340.6|1342.1|1340.9|1341.6|1340.4|32
1701160200000|2023-11-28 08:30:00|1342|1340.8|1342.2|1341|1342.2|1341|1341.9|1340.7|12
1701160500000|2023-11-28 08:35:00|1343.2|1342|1342.7|1341.5|1343.2|1342|1342.4|1341.2|149
1701160800000|2023-11-28 08:40:00|1342.9|1341.7|1342.7|1341.5|1343.2|1342|1342.7|1341.5|21
1701161100000|2023-11-28 08:45:00|1343|1341.8|1343|1341.8|1343.2|1342|1342.7|1341.5|22
1701161400000|2023-11-28 08:50:00|1342.9|1341.7|1343.4|1342.2|1343.7|1342.5|1342.9|1341.7|95
1701161700000|2023-11-28 08:55:00|1343.5|1342.3|1343.4|1342.2|1343.9|1342.7|1343.4|1342.2|35
1701162000000|2023-11-28 09:00:00|1343.3|1342.1|1343.2|1342|1343.4|1342.2|1343.2|1342|39
1701162300000|2023-11-28 09:05:00|1343.3|1342.1|1342.7|1341.5|1343.5|1342.3|1342.7|1341.5|11
1701162600000|2023-11-28 09:10:00|1342.6|1341.4|1343.6|1342.4|1343.7|1342.5|1342.4|1341.2|42
1701162900000|2023-11-28 09:15:00|1343.7|1342.5|1344.9|1343.7|1345.2|1344|1343.7|1342.5|82
1701163200000|2023-11-28 09:20:00|1345|1343.8|1345.2|1344|1345.2|1344|1344.6|1343.4|78
1701163500000|2023-11-28 09:25:00|1345.1|1343.9|1345.6|1344.4|1345.7|1344.5|1344.9|1343.7|28
1701163800000|2023-11-28 09:30:00|1345.7|1344.5|1345.8|1344.6|1346.4|1345.2|1345.7|1344.5|32
1701164100000|2023-11-28 09:35:00|1345.7|1344.5|1346.2|1345|1346.2|1345|1345.7|1344.5|11
1701164400000|2023-11-28 09:40:00|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.1|1344.9|26
1701164700000|2023-11-28 09:45:00|1346.3|1345.1|1346.4|1345.2|1346.7|1345.5|1346.3|1345.1|34
1701165000000|2023-11-28 09:50:00|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.2|1345|9
1701165300000|2023-11-28 09:55:00|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|18
1701165600000|2023-11-28 10:00:00|1346.2|1345|1346.2|1345|1346.4|1345.2|1346.2|1345|31
1701165900000|2023-11-28 10:05:00|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|18
1701166200000|2023-11-28 10:10:00|1346.5|1345.3|1346.7|1345.5|1347.1|1345.9|1346.5|1345.3|62
1701166500000|2023-11-28 10:15:00|1346.8|1345.6|1347.7|1346.5|1348|1346.8|1346.8|1345.6|78
1701166800000|2023-11-28 10:20:00|1347.8|1346.6|1348.8|1347.6|1348.8|1347.6|1347.7|1346.5|131
1701167100000|2023-11-28 10:25:00|1348.7|1347.5|1348.3|1347.1|1349.3|1348.1|1348.2|1347|78
1701167400000|2023-11-28 10:30:00|1348.2|1347|1348.3|1347.1|1348.8|1347.6|1348|1346.8|44
1701167700000|2023-11-28 10:35:00|1348.2|1347|1347.5|1346.3|1348.4|1347.2|1347.5|1346.3|85
1701168000000|2023-11-28 10:40:00|1347.6|1346.4|1347.6|1346.4|1348|1346.8|1347.5|1346.3|20
1701168300000|2023-11-28 10:45:00|1347.5|1346.3|1347|1345.8|1347.8|1346.6|1347|1345.8|29
1701168600000|2023-11-28 10:50:00|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.5|1345.3|65
1701168900000|2023-11-28 10:55:00|1347|1345.8|1347.3|1346.1|1347.3|1346.1|1346.7|1345.5|84
1701169200000|2023-11-28 11:00:00|1347.5|1346.3|1346.8|1345.6|1347.6|1346.4|1346.6|1345.4|34
1701169500000|2023-11-28 11:05:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.3|1345.1|20
1701169800000|2023-11-28 11:10:00|1346.5|1345.3|1346.3|1345.1|1346.8|1345.6|1346.3|1345.1|54
1701170100000|2023-11-28 11:15:00|1346.5|1345.3|1347.3|1346.1|1347.3|1346.1|1346.5|1345.3|29
1701170400000|2023-11-28 11:20:00|1347.2|1346|1347.7|1346.5|1347.9|1346.7|1347.1|1345.9|50
1701170700000|2023-11-28 11:25:00|1347.8|1346.6|1347.6|1346.4|1348|1346.8|1347.4|1346.2|40
1701171000000|2023-11-28 11:30:00|1347.8|1346.6|1348.2|1347|1348.4|1347.2|1347.8|1346.6|80
1701171300000|2023-11-28 11:35:00|1348.3|1347.1|1347.1|1345.9|1348.3|1347.1|1347|1345.8|52
1701171600000|2023-11-28 11:40:00|1347.3|1346.1|1347.5|1346.3|1347.7|1346.5|1347.1|1345.9|12
1701171900000|2023-11-28 11:45:00|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.4|1346.2|8
1701172200000|2023-11-28 11:50:00|1347.3|1346.1|1347.2|1346|1347.5|1346.3|1347|1345.8|40
1701172500000|2023-11-28 11:55:00|1347.4|1346.2|1348.3|1347.1|1348.3|1347.1|1347.3|1346.1|83
1701172800000|2023-11-28 12:00:00|1348.4|1347.2|1349|1347.8|1349.1|1347.9|1348.4|1347.2|254
1701173100000|2023-11-28 12:05:00|1348.9|1347.7|1350.1|1348.9|1350.1|1348.9|1348.5|1347.3|96
1701173400000|2023-11-28 12:10:00|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.5|1348.3|138
1701173700000|2023-11-28 12:15:00|1349.8|1348.6|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|60
1701174000000|2023-11-28 12:20:00|1349.4|1348.2|1348.5|1347.3|1349.5|1348.3|1348.4|1347.2|91
1701174300000|2023-11-28 12:25:00|1348.4|1347.2|1349|1347.8|1349.4|1348.2|1348.4|1347.2|233
1701174600000|2023-11-28 12:30:00|1349.1|1347.9|1348.8|1347.6|1349.3|1348.1|1348.8|1347.6|58
1701174900000|2023-11-28 12:35:00|1349|1347.8|1349|1347.8|1349.2|1348|1348.7|1347.5|48
1701175200000|2023-11-28 12:40:00|1349.1|1347.9|1348.5|1347.3|1349.2|1348|1348.3|1347.1|97
1701175500000|2023-11-28 12:45:00|1348.6|1347.4|1348.3|1347.1|1348.7|1347.5|1347.7|1346.5|147
1701175800000|2023-11-28 12:50:00|1348.4|1347.2|1347.4|1346.2|1348.4|1347.2|1347.1|1345.9|82
1701176100000|2023-11-28 12:55:00|1347.3|1346.1|1346.7|1345.5|1347.6|1346.4|1346.6|1345.4|82
1701176400000|2023-11-28 13:00:00|1346.6|1345.4|1346.4|1345.2|1346.9|1345.7|1346.1|1344.9|250
1701176700000|2023-11-28 13:05:00|1346.6|1345.4|1346.1|1344.9|1347.2|1346|1346.1|1344.9|244
1701177000000|2023-11-28 13:10:00|1346.4|1345.2|1346.6|1345.4|1347.2|1346|1346.2|1345|132
1701177300000|2023-11-28 13:15:00|1346.4|1345.2|1345.4|1344.2|1346.6|1345.4|1344.6|1343.4|343
1701177600000|2023-11-28 13:20:00|1345.6|1344.4|1345.6|1344.4|1346.4|1345.2|1345.4|1344.2|195
1701177900000|2023-11-28 13:25:00|1345.8|1344.6|1346.1|1344.9|1346.4|1345.2|1345.6|1344.4|156
1701178200000|2023-11-28 13:30:00|1346.3|1345.1|1345.4|1344.2|1346.9|1345.7|1345.4|1344.2|210
1701178500000|2023-11-28 13:35:00|1345.5|1344.3|1345.1|1343.9|1345.9|1344.7|1344.5|1343.3|390
1701178800000|2023-11-28 13:40:00|1345.2|1344|1345.8|1344.6|1345.9|1344.7|1345|1343.8|139
1701181800000|2023-11-28 14:30:00|1347|1345.8|1345.7|1344.5|1347.8|1346.6|1344.2|1343|2233
1701182100000|2023-11-28 14:35:00|1345.5|1344.3|1346.2|1345|1346.6|1345.4|1344.4|1343.2|1308
1701182400000|2023-11-28 14:40:00|1346|1344.8|1345.9|1344.7|1347.2|1346|1345.2|1344|1816
1701182700000|2023-11-28 14:45:00|1345.8|1344.6|1349.4|1348.2|1349.9|1348.7|1345.8|1344.6|1865
1701183000000|2023-11-28 14:50:00|1349.3|1348.1|1350.5|1349.3|1352|1350.8|1349.3|1348.1|2294
1701183300000|2023-11-28 14:55:00|1350.7|1349.5|1348.4|1347.2|1350.8|1349.6|1348.4|1347.2|1179
1701183600000|2023-11-28 15:00:00|1348.5|1347.3|1349.1|1347.9|1349.7|1348.5|1347.8|1346.6|826
1701183900000|2023-11-28 15:05:00|1349.2|1348|1349.3|1348.1|1350.7|1349.5|1348.7|1347.5|1041
1701184200000|2023-11-28 15:10:00|1349.4|1348.2|1348.9|1347.7|1350.7|1349.5|1348.4|1347.2|772
1701184500000|2023-11-28 15:15:00|1349.2|1348|1353.5|1352.3|1353.7|1352.5|1348.9|1347.7|1450
1701184800000|2023-11-28 15:20:00|1353.7|1352.5|1354.9|1353.7|1355.7|1354.5|1352.4|1351.2|1524
1701185100000|2023-11-28 15:25:00|1354.7|1353.5|1358.1|1356.9|1360.3|1359.1|1354.7|1353.5|2359
1701185400000|2023-11-28 15:30:00|1358|1356.8|1359.3|1358.1|1359.4|1358.2|1356.8|1355.6|1775
1701185700000|2023-11-28 15:35:00|1359.5|1358.3|1357.5|1356.3|1359.6|1358.4|1356.3|1355.1|1288
1701186000000|2023-11-28 15:40:00|1357.6|1356.4|1359.3|1358.1|1359.6|1358.4|1357|1355.8|1124
1701186300000|2023-11-28 15:45:00|1359.4|1358.2|1358.8|1357.6|1360.4|1359.2|1358.8|1357.6|1004
1701186600000|2023-11-28 15:50:00|1358.7|1357.5|1358.3|1357.1|1359.8|1358.6|1358|1356.8|786
1701186900000|2023-11-28 15:55:00|1358.2|1357|1359.3|1358.1|1359.6|1358.4|1358|1356.8|1510
1701187200000|2023-11-28 16:00:00|1359.6|1358.4|1359|1357.8|1360.2|1359|1357.6|1356.4|971
1701187500000|2023-11-28 16:05:00|1359.1|1357.9|1358.3|1357.1|1359.3|1358.1|1357.8|1356.6|571
1701187800000|2023-11-28 16:10:00|1358.2|1357|1358.3|1357.1|1359.7|1358.5|1357.9|1356.7|608
1701188100000|2023-11-28 16:15:00|1358.2|1357|1356|1354.8|1358.2|1357|1355.4|1354.2|1305
1701188400000|2023-11-28 16:20:00|1355.8|1354.6|1355|1353.8|1356.3|1355.1|1354.7|1353.5|533
1701188700000|2023-11-28 16:25:00|1354.9|1353.7|1356.3|1355.1|1356.8|1355.6|1354.9|1353.7|597
1701189000000|2023-11-28 16:30:00|1356.2|1355|1358.2|1357|1358.3|1357.1|1356.2|1355|321
1701189300000|2023-11-28 16:35:00|1358.1|1356.9|1357.5|1356.3|1358.9|1357.7|1356.8|1355.6|384
1701189600000|2023-11-28 16:40:00|1357.6|1356.4|1358.2|1357|1358.4|1357.2|1357.2|1356|322
1701189900000|2023-11-28 16:45:00|1357.7|1356.5|1358.2|1357|1358.7|1357.5|1357.7|1356.5|481
1701190200000|2023-11-28 16:50:00|1358.4|1357.2|1357.7|1356.5|1358.7|1357.5|1357.4|1356.2|434
1701190500000|2023-11-28 16:55:00|1357.8|1356.6|1359.9|1358.7|1360.2|1359|1357.6|1356.4|586
1701190800000|2023-11-28 17:00:00|1359.8|1358.6|1359.9|1358.7|1360.2|1359|1359.4|1358.2|443
1701191100000|2023-11-28 17:05:00|1360.2|1359|1359.4|1358.2|1360.2|1359|1359.1|1357.9|509
1701191400000|2023-11-28 17:10:00|1359.2|1358|1359.2|1358|1359.6|1358.4|1358|1356.8|387
1701191700000|2023-11-28 17:15:00|1359|1357.8|1358.9|1357.7|1359.4|1358.2|1358.7|1357.5|384
1701192000000|2023-11-28 17:20:00|1359.1|1357.9|1358.7|1357.5|1359.7|1358.5|1358.7|1357.5|404
1701192300000|2023-11-28 17:25:00|1358.9|1357.7|1358.2|1357|1359.2|1358|1358.1|1356.9|718
1701192600000|2023-11-28 17:30:00|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1357.8|1356.6|250
1701192900000|2023-11-28 17:35:00|1357.9|1356.7|1356.4|1355.2|1358.2|1357|1356.4|1355.2|559
1701193200000|2023-11-28 17:40:00|1356.2|1355|1356.2|1355|1356.9|1355.7|1355.4|1354.2|386
1701193500000|2023-11-28 17:45:00|1356.4|1355.2|1357.7|1356.5|1357.9|1356.7|1356.4|1355.2|422
1701193800000|2023-11-28 17:50:00|1357.8|1356.6|1357.9|1356.7|1358.2|1357|1357.8|1356.6|196
1701194100000|2023-11-28 17:55:00|1358|1356.8|1358.8|1357.6|1359.2|1358|1358|1356.8|447
1701194400000|2023-11-28 18:00:00|1358.9|1357.7|1359.3|1358.1|1359.4|1358.2|1358.1|1356.9|421
1701194700000|2023-11-28 18:05:00|1359.1|1357.9|1360.4|1359.2|1360.4|1359.2|1358.9|1357.7|582
1701195000000|2023-11-28 18:10:00|1360.3|1359.1|1358.8|1357.6|1360.4|1359.2|1358.6|1357.4|286
1701195300000|2023-11-28 18:15:00|1359|1357.8|1357.8|1356.6|1359.6|1358.4|1357.6|1356.4|281
1701195600000|2023-11-28 18:20:00|1357.7|1356.5|1357.3|1356.1|1357.9|1356.7|1356.8|1355.6|262
1701195900000|2023-11-28 18:25:00|1357.4|1356.2|1358.6|1357.4|1358.8|1357.6|1357.2|1356|394
1701196200000|2023-11-28 18:30:00|1358.4|1357.2|1358.1|1356.9|1358.7|1357.5|1357.6|1356.4|262
1701196500000|2023-11-28 18:35:00|1358|1356.8|1357.7|1356.5|1359.4|1358.2|1357.6|1356.4|579
1701196800000|2023-11-28 18:40:00|1357.9|1356.7|1357.7|1356.5|1358.2|1357|1357.1|1355.9|503
1701197100000|2023-11-28 18:45:00|1357.6|1356.4|1357.1|1355.9|1357.8|1356.6|1356.2|1355|322
1701197400000|2023-11-28 18:50:00|1357.2|1356|1356.7|1355.5|1357.7|1356.5|1356.4|1355.2|381
1701197700000|2023-11-28 18:55:00|1356.8|1355.6|1356.1|1354.9|1356.8|1355.6|1355.7|1354.5|548
1701198000000|2023-11-28 19:00:00|1356|1354.8|1355.9|1354.7|1356.7|1355.5|1355.6|1354.4|1584
1701198300000|2023-11-28 19:05:00|1355.8|1354.6|1355.6|1354.4|1356.2|1355|1355.4|1354.2|611
1701198600000|2023-11-28 19:10:00|1355.7|1354.5|1356.7|1355.5|1357.5|1356.3|1355.7|1354.5|3634
1701198900000|2023-11-28 19:15:00|1356.6|1355.4|1357.5|1356.3|1358.2|1357|1356.6|1355.4|898
1701219600000|2023-11-29 01:00:00|1358.1|1356.9|1361.5|1360.3|1362.3|1361.1|1358.1|1356.9|793
1701219900000|2023-11-29 01:05:00|1361.3|1360.1|1360.6|1359.4|1362.1|1360.9|1360.6|1359.4|115
1701220200000|2023-11-29 01:10:00|1360.8|1359.6|1360.5|1359.3|1361.1|1359.9|1359.3|1358.1|329
1701220500000|2023-11-29 01:15:00|1360.3|1359.1|1359.7|1358.5|1360.5|1359.3|1359.5|1358.3|54
1701220800000|2023-11-29 01:20:00|1359.6|1358.4|1359.1|1357.9|1360|1358.8|1358.8|1357.6|160
1701221100000|2023-11-29 01:25:00|1359|1357.8|1358.1|1356.9|1359.1|1357.9|1358.1|1356.9|61
1701221400000|2023-11-29 01:30:00|1358|1356.8|1355.5|1354.3|1358.1|1356.9|1355.1|1353.9|156
1701221700000|2023-11-29 01:35:00|1355.6|1354.4|1356.5|1355.3|1356.5|1355.3|1355.5|1354.3|159
1701222000000|2023-11-29 01:40:00|1356.4|1355.2|1355.7|1354.5|1357|1355.8|1355.7|1354.5|77
1701222300000|2023-11-29 01:45:00|1355.8|1354.6|1356|1354.8|1356.2|1355|1355.5|1354.3|54
1701222600000|2023-11-29 01:50:00|1356.2|1355|1357.2|1356|1357.3|1356.1|1356.1|1354.9|60
1701222900000|2023-11-29 01:55:00|1357.4|1356.2|1356.3|1355.1|1357.8|1356.6|1356.2|1355|568
1701223200000|2023-11-29 02:00:00|1356.2|1355|1357|1355.8|1357.3|1356.1|1356.1|1354.9|154
1701223500000|2023-11-29 02:05:00|1356.9|1355.7|1357|1355.8|1357.7|1356.5|1356.9|1355.7|76
1701223800000|2023-11-29 02:10:00|1357.2|1356|1356.9|1355.7|1357.4|1356.2|1356.9|1355.7|2
1701224100000|2023-11-29 02:15:00|1356.8|1355.6|1356|1354.8|1356.9|1355.7|1355.9|1354.7|13
1701224400000|2023-11-29 02:20:00|1355.9|1354.7|1355.5|1354.3|1356.2|1355|1355.4|1354.2|64
1701224700000|2023-11-29 02:25:00|1355.4|1354.2|1355.8|1354.6|1356|1354.8|1355.4|1354.2|29
1701225000000|2023-11-29 02:30:00|1355.7|1354.5|1353.9|1352.7|1355.7|1354.5|1353.9|1352.7|89
1701225300000|2023-11-29 02:35:00|1353.8|1352.6|1353.3|1352.1|1354|1352.8|1353.3|1352.1|57
1701225600000|2023-11-29 02:40:00|1353.4|1352.2|1352.5|1351.3|1354|1352.8|1352.4|1351.2|138
1701225900000|2023-11-29 02:45:00|1352.4|1351.2|1352.1|1350.9|1352.6|1351.4|1351.5|1350.3|190
1701226200000|2023-11-29 02:50:00|1352.2|1351|1352.1|1350.9|1352.6|1351.4|1351.8|1350.6|104
1701226500000|2023-11-29 02:55:00|1352.2|1351|1353.7|1352.5|1353.7|1352.5|1352.2|1351|225
1701226800000|2023-11-29 03:00:00|1353.8|1352.6|1356.2|1355|1356.2|1355|1353.8|1352.6|392
1701227100000|2023-11-29 03:05:00|1356.3|1355.1|1354.9|1353.7|1356.4|1355.2|1354.6|1353.4|183
1701227400000|2023-11-29 03:10:00|1355.1|1353.9|1354.8|1353.6|1355.1|1353.9|1354.6|1353.4|54
1701227700000|2023-11-29 03:15:00|1354.9|1353.7|1355.1|1353.9|1355.7|1354.5|1354.3|1353.1|45
1701228000000|2023-11-29 03:20:00|1354.9|1353.7|1354.1|1352.9|1354.9|1353.7|1354.1|1352.9|36
1701228300000|2023-11-29 03:25:00|1354|1352.8|1353.8|1352.6|1354.1|1352.9|1353.5|1352.3|48
1701228600000|2023-11-29 03:30:00|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|12
1701228900000|2023-11-29 03:35:00|1354.1|1352.9|1354.2|1353|1354.3|1353.1|1353.9|1352.7|8
1701229200000|2023-11-29 03:40:00|1354.1|1352.9|1354.3|1353.1|1354.4|1353.2|1354.1|1352.9|12
1701229500000|2023-11-29 03:45:00|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|5
1701229800000|2023-11-29 03:50:00|1354.4|1353.2|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|8
1701230100000|2023-11-29 03:55:00|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1354|1352.8|10
1701230400000|2023-11-29 04:00:00|1354.1|1352.9|1354|1352.8|1354.2|1353|1353.9|1352.7|1
1701230700000|2023-11-29 04:05:00|1353.9|1352.7|1353.9|1352.7|1354|1352.8|1353.9|1352.7|7
1701231000000|2023-11-29 04:10:00|1353.8|1352.6|1353.9|1352.7|1354|1352.8|1353.8|1352.6|4
1701231300000|2023-11-29 04:15:00|1353.8|1352.6|1354.1|1352.9|1354.1|1352.9|1353.8|1352.6|7
1701231600000|2023-11-29 04:20:00|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|6
1701231900000|2023-11-29 04:25:00|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|15
1701232200000|2023-11-29 04:30:00|1354.2|1353|1354.1|1352.9|1354.4|1353.2|1354|1352.8|16
1701232500000|2023-11-29 04:35:00|1354|1352.8|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|7
1701232800000|2023-11-29 04:40:00|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|4
1701233100000|2023-11-29 04:45:00|1354|1352.8|1353.5|1352.3|1354.1|1352.9|1353.5|1352.3|13
1701233400000|2023-11-29 04:50:00|1353.6|1352.4|1354.1|1352.9|1354.3|1353.1|1353.5|1352.3|54
1701233700000|2023-11-29 04:55:00|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.9|1352.7|19
1701234000000|2023-11-29 05:00:00|1354|1352.8|1353.8|1352.6|1354|1352.8|1353.7|1352.5|4
1701234300000|2023-11-29 05:05:00|1353.7|1352.5|1353.7|1352.5|1353.8|1352.6|1353.5|1352.3|4
1701234600000|2023-11-29 05:10:00|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.3|1352.1|8
1701234900000|2023-11-29 05:15:00|1353.5|1352.3|1353.3|1352.1|1353.6|1352.4|1353.3|1352.1|14
1701235200000|2023-11-29 05:20:00|1353.2|1352|1353.7|1352.5|1353.7|1352.5|1353.2|1352|28
1701235500000|2023-11-29 05:25:00|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.3|1352.1|2
1701235800000|2023-11-29 05:30:00|1353.6|1352.4|1355.3|1354.1|1355.3|1354.1|1353.6|1352.4|206
1701236100000|2023-11-29 05:35:00|1355.2|1354|1356.2|1355|1356.5|1355.3|1355.2|1354|129
1701236400000|2023-11-29 05:40:00|1356|1354.8|1355.9|1354.7|1356.4|1355.2|1355.1|1353.9|282
1701236700000|2023-11-29 05:45:00|1355.8|1354.6|1355.7|1354.5|1356.4|1355.2|1355.5|1354.3|131
1701237000000|2023-11-29 05:50:00|1355.8|1354.6|1356.8|1355.6|1356.8|1355.6|1355.1|1353.9|243
1701237300000|2023-11-29 05:55:00|1356.7|1355.5|1357.3|1356.1|1357.3|1356.1|1356.6|1355.4|186
1701237600000|2023-11-29 06:00:00|1357.1|1355.9|1356.5|1355.3|1357.5|1356.3|1356.2|1355|195
1701237900000|2023-11-29 06:05:00|1356.6|1355.4|1355.5|1354.3|1356.6|1355.4|1355.3|1354.1|152
1701238200000|2023-11-29 06:10:00|1355.6|1354.4|1356|1354.8|1356.3|1355.1|1355.5|1354.3|220
1701238500000|2023-11-29 06:15:00|1355.9|1354.7|1356.9|1355.7|1357|1355.8|1355.9|1354.7|165
1701238800000|2023-11-29 06:20:00|1356.8|1355.6|1357|1355.8|1357.8|1356.6|1356.7|1355.5|131
1701239100000|2023-11-29 06:25:00|1356.9|1355.7|1355.8|1354.6|1357|1355.8|1355.7|1354.5|311
1701239400000|2023-11-29 06:30:00|1355.7|1354.5|1356|1354.8|1356.2|1355|1355|1353.8|120
1701239700000|2023-11-29 06:35:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|43
1701240000000|2023-11-29 06:40:00|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1355.9|1354.7|15
1701240300000|2023-11-29 06:45:00|1356.1|1354.9|1355.7|1354.5|1356.4|1355.2|1355.6|1354.4|50
1701240600000|2023-11-29 06:50:00|1355.5|1354.3|1355|1353.8|1355.5|1354.3|1354.6|1353.4|50
1701240900000|2023-11-29 06:55:00|1355.1|1353.9|1354.3|1353.1|1355.2|1354|1354.3|1353.1|72
1701241200000|2023-11-29 07:00:00|1354.5|1353.3|1353.9|1352.7|1354.5|1353.3|1353.9|1352.7|59
1701241500000|2023-11-29 07:05:00|1353.8|1352.6|1354|1352.8|1354.3|1353.1|1353.8|1352.6|43
1701241800000|2023-11-29 07:10:00|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.8|1352.6|29
1701242100000|2023-11-29 07:15:00|1354|1352.8|1353.3|1352.1|1354|1352.8|1353|1351.8|60
1701242400000|2023-11-29 07:20:00|1353.2|1352|1353.2|1352|1353.4|1352.2|1353|1351.8|39
1701242700000|2023-11-29 07:25:00|1353.1|1351.9|1353.2|1352|1353.3|1352.1|1352.7|1351.5|16
1701243000000|2023-11-29 07:30:00|1353.1|1351.9|1353|1351.8|1353.4|1352.2|1352.9|1351.7|18
1701243300000|2023-11-29 07:35:00|1353.1|1351.9|1353.6|1352.4|1353.6|1352.4|1352.7|1351.5|46
1701243600000|2023-11-29 07:40:00|1353.7|1352.5|1353.3|1352.1|1353.9|1352.7|1353.1|1351.9|28
1701243900000|2023-11-29 07:45:00|1352.9|1351.7|1352.6|1351.4|1353|1351.8|1352.5|1351.3|45
1701244200000|2023-11-29 07:50:00|1352.4|1351.2|1353.1|1351.9|1353.1|1351.9|1352.4|1351.2|23
1701244500000|2023-11-29 07:55:00|1353|1351.8|1352.9|1351.7|1353.4|1352.2|1352.9|1351.7|18
1701244800000|2023-11-29 08:00:00|1352.8|1351.6|1353.6|1352.4|1353.8|1352.6|1352.5|1351.3|33
1701245100000|2023-11-29 08:05:00|1353.7|1352.5|1353.2|1352|1353.7|1352.5|1353|1351.8|27
1701245400000|2023-11-29 08:10:00|1353.3|1352.1|1354|1352.8|1354.1|1352.9|1353.2|1352|22
1701245700000|2023-11-29 08:15:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1353.6|1352.4|26
1701246000000|2023-11-29 08:20:00|1354|1352.8|1353.6|1352.4|1354.1|1352.9|1353.3|1352.1|16
1701246300000|2023-11-29 08:25:00|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.1|1351.9|13
1701246600000|2023-11-29 08:30:00|1353.4|1352.2|1353.4|1352.2|1353.5|1352.3|1353.1|1351.9|248
1701246900000|2023-11-29 08:35:00|1353.3|1352.1|1355.1|1353.9|1355.2|1354|1353.3|1352.1|195
1701247200000|2023-11-29 08:40:00|1355|1353.8|1354.9|1353.7|1355.4|1354.2|1354.7|1353.5|23
1701247500000|2023-11-29 08:45:00|1354.8|1353.6|1354.6|1353.4|1355.5|1354.3|1354.6|1353.4|17
1701247800000|2023-11-29 08:50:00|1354.3|1353.1|1354.6|1353.4|1355|1353.8|1354.1|1352.9|13
1701248100000|2023-11-29 08:55:00|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.3|1353.1|16
1701248400000|2023-11-29 09:00:00|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.4|1353.2|25
1701248700000|2023-11-29 09:05:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|7
1701249000000|2023-11-29 09:10:00|1354.9|1353.7|1354.3|1353.1|1355.3|1354.1|1354.2|1353|67
1701249300000|2023-11-29 09:15:00|1354.4|1353.2|1354.9|1353.7|1355|1353.8|1354.1|1352.9|72
1701249600000|2023-11-29 09:20:00|1354.8|1353.6|1354.1|1352.9|1355.1|1353.9|1354|1352.8|19
1701249900000|2023-11-29 09:25:00|1354.3|1353.1|1356.1|1354.9|1356.1|1354.9|1354.3|1353.1|57
1701250200000|2023-11-29 09:30:00|1356.3|1355.1|1355.4|1354.2|1356.9|1355.7|1355.4|1354.2|55
1701250500000|2023-11-29 09:35:00|1355.3|1354.1|1354.1|1352.9|1355.5|1354.3|1354.1|1352.9|37
1701250800000|2023-11-29 09:40:00|1354.2|1353|1354.5|1353.3|1354.6|1353.4|1353.3|1352.1|37
1701251100000|2023-11-29 09:45:00|1354.6|1353.4|1354.8|1353.6|1355.4|1354.2|1354.3|1353.1|42
1701251400000|2023-11-29 09:50:00|1354.6|1353.4|1354|1352.8|1354.8|1353.6|1353.9|1352.7|24
1701251700000|2023-11-29 09:55:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1353.5|1352.3|24
1701252000000|2023-11-29 10:00:00|1354|1352.8|1354.6|1353.4|1354.6|1353.4|1353.8|1352.6|50
1701252300000|2023-11-29 10:05:00|1354.5|1353.3|1355.5|1354.3|1355.6|1354.4|1354.5|1353.3|48
1701252600000|2023-11-29 10:10:00|1355.4|1354.2|1354.9|1353.7|1355.4|1354.2|1354.8|1353.6|23
1701252900000|2023-11-29 10:15:00|1354.8|1353.6|1354.1|1352.9|1354.8|1353.6|1354.1|1352.9|26
1701253200000|2023-11-29 10:20:00|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.4|1352.2|65
1701253500000|2023-11-29 10:25:00|1353.8|1352.6|1354.1|1352.9|1354.1|1352.9|1353.7|1352.5|26
1701253800000|2023-11-29 10:30:00|1354|1352.8|1353.7|1352.5|1354|1352.8|1353.7|1352.5|39
1701254100000|2023-11-29 10:35:00|1353.8|1352.6|1353.5|1352.3|1353.9|1352.7|1353.1|1351.9|33
1701254400000|2023-11-29 10:40:00|1353.4|1352.2|1353.6|1352.4|1353.8|1352.6|1353.4|1352.2|23
1701254700000|2023-11-29 10:45:00|1353.5|1352.3|1353.7|1352.5|1353.7|1352.5|1353.4|1352.2|13
1701255000000|2023-11-29 10:50:00|1353.4|1352.2|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|31
1701255300000|2023-11-29 10:55:00|1353.5|1352.3|1354.2|1353|1354.2|1353|1353.4|1352.2|35
1701255600000|2023-11-29 11:00:00|1354|1352.8|1353.9|1352.7|1354.2|1353|1353.6|1352.4|38
1701255900000|2023-11-29 11:05:00|1353.8|1352.6|1353.9|1352.7|1354|1352.8|1353.4|1352.2|18
1701256200000|2023-11-29 11:10:00|1354|1352.8|1355.3|1354.1|1355.7|1354.5|1354|1352.8|65
1701256500000|2023-11-29 11:15:00|1355.2|1354|1355.4|1354.2|1355.7|1354.5|1354.9|1353.7|25
1701256800000|2023-11-29 11:20:00|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.1|1353.9|12
1701257100000|2023-11-29 11:25:00|1355.4|1354.2|1356.4|1355.2|1356.4|1355.2|1355|1353.8|46
1701257400000|2023-11-29 11:30:00|1356.5|1355.3|1356.1|1354.9|1356.8|1355.6|1355.4|1354.2|70
1701257700000|2023-11-29 11:35:00|1356|1354.8|1357.7|1356.5|1357.7|1356.5|1355.8|1354.6|333
1701258000000|2023-11-29 11:40:00|1357.6|1356.4|1358.4|1357.2|1358.5|1357.3|1357.5|1356.3|323
1701258300000|2023-11-29 11:45:00|1358.3|1357.1|1357.6|1356.4|1358.5|1357.3|1357.4|1356.2|72
1701258600000|2023-11-29 11:50:00|1357.5|1356.3|1358|1356.8|1358.1|1356.9|1357.4|1356.2|73
1701258900000|2023-11-29 11:55:00|1357.9|1356.7|1358.4|1357.2|1359|1357.8|1357.6|1356.4|68
1701259200000|2023-11-29 12:00:00|1358.5|1357.3|1358.8|1357.6|1359|1357.8|1358.5|1357.3|51
1701259500000|2023-11-29 12:05:00|1359|1357.8|1360.2|1359|1360.6|1359.4|1359|1357.8|247
1701259800000|2023-11-29 12:10:00|1360.1|1358.9|1360.5|1359.3|1360.5|1359.3|1359.8|1358.6|97
1701260100000|2023-11-29 12:15:00|1360.4|1359.2|1360.5|1359.3|1360.8|1359.6|1360.4|1359.2|60
1701260400000|2023-11-29 12:20:00|1360.7|1359.5|1360.8|1359.6|1361|1359.8|1360.2|1359|94
1701260700000|2023-11-29 12:25:00|1360.7|1359.5|1359|1357.8|1361|1359.8|1359|1357.8|95
1701261000000|2023-11-29 12:30:00|1358.9|1357.7|1358.5|1357.3|1358.9|1357.7|1357.7|1356.5|239
1701261300000|2023-11-29 12:35:00|1358.4|1357.2|1358.8|1357.6|1359.1|1357.9|1358.4|1357.2|399
1701261600000|2023-11-29 12:40:00|1358.7|1357.5|1360.4|1359.2|1360.4|1359.2|1358.7|1357.5|445
1701261900000|2023-11-29 12:45:00|1360.2|1359|1359|1357.8|1360.2|1359|1358.8|1357.6|127
1701262200000|2023-11-29 12:50:00|1359.5|1358.3|1359.5|1358.3|1360.2|1359|1358.9|1357.7|173
1701262500000|2023-11-29 12:55:00|1359.2|1358|1359.6|1358.4|1360.2|1359|1359.2|1358|136
1701262800000|2023-11-29 13:00:00|1359.5|1358.3|1358.2|1357|1360.1|1358.9|1358|1356.8|124
1701263100000|2023-11-29 13:05:00|1358.3|1357.1|1357.5|1356.3|1358.3|1357.1|1357|1355.8|128
1701263400000|2023-11-29 13:10:00|1357.7|1356.5|1358.5|1357.3|1358.8|1357.6|1357.6|1356.4|127
1701263700000|2023-11-29 13:15:00|1358.7|1357.5|1358.1|1356.9|1359.5|1358.3|1358.1|1356.9|171
1701264000000|2023-11-29 13:20:00|1358.2|1357|1360.4|1359.2|1360.4|1359.2|1357.8|1356.6|192
1701264300000|2023-11-29 13:25:00|1360.6|1359.4|1359.6|1358.4|1361.3|1360.1|1359.1|1357.9|251
1701264600000|2023-11-29 13:30:00|1359.5|1358.3|1361.7|1360.5|1362|1360.8|1359.4|1358.2|711
1701264900000|2023-11-29 13:35:00|1361.9|1360.7|1361.1|1359.9|1362.3|1361.1|1360.9|1359.7|768
1701265200000|2023-11-29 13:40:00|1361|1359.8|1362.2|1361|1362.3|1361.1|1360.8|1359.6|428
1701268200000|2023-11-29 14:30:00|1360.1|1358.9|1357|1355.8|1360.6|1359.4|1355.7|1354.5|2984
1701268500000|2023-11-29 14:35:00|1357.1|1355.9|1352.2|1351|1357.6|1356.4|1351.8|1350.6|3000
1701268800000|2023-11-29 14:40:00|1352.3|1351.1|1350.8|1349.6|1354|1352.8|1350.7|1349.5|2841
1701269100000|2023-11-29 14:45:00|1351.2|1350|1348.2|1347|1352.5|1351.3|1348.2|1347|1069
1701269400000|2023-11-29 14:50:00|1348.4|1347.2|1350.2|1349|1350.8|1349.6|1348.2|1347|1858
1701269700000|2023-11-29 14:55:00|1350.3|1349.1|1353.6|1352.4|1354|1352.8|1350|1348.8|2294
1701270000000|2023-11-29 15:00:00|1353.7|1352.5|1353.1|1351.9|1353.7|1352.5|1351.3|1350.1|875
1701270300000|2023-11-29 15:05:00|1353.2|1352|1353.9|1352.7|1355.5|1354.3|1353.1|1351.9|1676
1701270600000|2023-11-29 15:10:00|1354|1352.8|1355.6|1354.4|1355.6|1354.4|1353.4|1352.2|1342
1701270900000|2023-11-29 15:15:00|1355.8|1354.6|1355.9|1354.7|1357|1355.8|1355|1353.8|676
1701271200000|2023-11-29 15:20:00|1356|1354.8|1356.6|1355.4|1357|1355.8|1354.4|1353.2|974
1701271500000|2023-11-29 15:25:00|1356.4|1355.2|1356.5|1355.3|1357|1355.8|1355.5|1354.3|474
1701271800000|2023-11-29 15:30:00|1356.6|1355.4|1356.9|1355.7|1356.9|1355.7|1354.3|1353.1|555
1701272100000|2023-11-29 15:35:00|1356.8|1355.6|1354.3|1353.1|1358.5|1357.3|1354.3|1353.1|724
1701272400000|2023-11-29 15:40:00|1354.4|1353.2|1356.1|1354.9|1356.3|1355.1|1353.6|1352.4|593
1701272700000|2023-11-29 15:45:00|1356|1354.8|1354.5|1353.3|1356.1|1354.9|1354.5|1353.3|298
1701273000000|2023-11-29 15:50:00|1354.6|1353.4|1355.7|1354.5|1356.7|1355.5|1354.2|1353|338
1701273300000|2023-11-29 15:55:00|1355.9|1354.7|1357.3|1356.1|1358.2|1357|1355.9|1354.7|550
1701273600000|2023-11-29 16:00:00|1357|1355.8|1356.5|1355.3|1357.3|1356.1|1355.4|1354.2|576
1701273900000|2023-11-29 16:05:00|1356.4|1355.2|1354.1|1352.9|1356.4|1355.2|1354|1352.8|493
1701274200000|2023-11-29 16:10:00|1353.9|1352.7|1354.3|1353.1|1355.3|1354.1|1353.7|1352.5|810
1701274500000|2023-11-29 16:15:00|1354.4|1353.2|1356.5|1355.3|1356.5|1355.3|1354.2|1353|395
1701274800000|2023-11-29 16:20:00|1356.3|1355.1|1356.8|1355.6|1356.9|1355.7|1355.7|1354.5|425
1701275100000|2023-11-29 16:25:00|1357|1355.8|1359|1357.8|1360|1358.8|1356.2|1355|696
1701275400000|2023-11-29 16:30:00|1359.2|1358|1356.3|1355.1|1359.3|1358.1|1355.5|1354.3|492
1701275700000|2023-11-29 16:35:00|1356.2|1355|1357.2|1356|1358.3|1357.1|1355.7|1354.5|443
1701276000000|2023-11-29 16:40:00|1357.3|1356.1|1356.2|1355|1357.6|1356.4|1355.9|1354.7|1069
1701276300000|2023-11-29 16:45:00|1356.3|1355.1|1355.3|1354.1|1356.5|1355.3|1354.5|1353.3|377
1701276600000|2023-11-29 16:50:00|1355.5|1354.3|1355.2|1354|1356.5|1355.3|1354.9|1353.7|275
1701276900000|2023-11-29 16:55:00|1355.3|1354.1|1357.2|1356|1357.3|1356.1|1355|1353.8|236
1701277200000|2023-11-29 17:00:00|1357.1|1355.9|1355.4|1354.2|1357.6|1356.4|1354.9|1353.7|924
1701277500000|2023-11-29 17:05:00|1355.5|1354.3|1358.8|1357.6|1358.8|1357.6|1355|1353.8|231
1701277800000|2023-11-29 17:10:00|1358.6|1357.4|1358.2|1357|1359.3|1358.1|1358.1|1356.9|401
1701278100000|2023-11-29 17:15:00|1358.1|1356.9|1357.1|1355.9|1358.1|1356.9|1357|1355.8|268
1701278400000|2023-11-29 17:20:00|1357.2|1356|1356.1|1354.9|1357.3|1356.1|1355.2|1354|363
1701278700000|2023-11-29 17:25:00|1356.3|1355.1|1357.6|1356.4|1358.3|1357.1|1355.6|1354.4|490
1701279000000|2023-11-29 17:30:00|1357.1|1355.9|1357.9|1356.7|1358.1|1356.9|1356.5|1355.3|310
1701279300000|2023-11-29 17:35:00|1358.1|1356.9|1359.6|1358.4|1359.9|1358.7|1357.5|1356.3|546
1701279600000|2023-11-29 17:40:00|1359.8|1358.6|1358.1|1356.9|1359.9|1358.7|1357.6|1356.4|668
1701279900000|2023-11-29 17:45:00|1358.2|1357|1359|1357.8|1359.2|1358|1358|1356.8|930
1701280200000|2023-11-29 17:50:00|1359.1|1357.9|1360.2|1359|1360.2|1359|1358.9|1357.7|359
1701280500000|2023-11-29 17:55:00|1360.1|1358.9|1360.5|1359.3|1360.5|1359.3|1359.7|1358.5|371
1701280800000|2023-11-29 18:00:00|1360.2|1359|1358.4|1357.2|1360.2|1359|1357.7|1356.5|537
1701281100000|2023-11-29 18:05:00|1358.5|1357.3|1357.7|1356.5|1359|1357.8|1357.7|1356.5|236
1701281400000|2023-11-29 18:10:00|1357.8|1356.6|1359.4|1358.2|1359.7|1358.5|1357.7|1356.5|281
1701281700000|2023-11-29 18:15:00|1359.5|1358.3|1360.2|1359|1360.2|1359|1359.1|1357.9|277
1701282000000|2023-11-29 18:20:00|1360.4|1359.2|1360.7|1359.5|1361.2|1360|1360|1358.8|859
1701282300000|2023-11-29 18:25:00|1360.8|1359.6|1360|1358.8|1361|1359.8|1359.7|1358.5|249
1701282600000|2023-11-29 18:30:00|1360.1|1358.9|1358.5|1357.3|1360.5|1359.3|1358.1|1356.9|441
1701282900000|2023-11-29 18:35:00|1358.4|1357.2|1357.5|1356.3|1358.5|1357.3|1356.4|1355.2|704
1701283200000|2023-11-29 18:40:00|1357.6|1356.4|1357.2|1356|1358.2|1357|1356.6|1355.4|283
1701283500000|2023-11-29 18:45:00|1357|1355.8|1356.5|1355.3|1357.1|1355.9|1356.2|1355|336
1701283800000|2023-11-29 18:50:00|1356.2|1355|1356.9|1355.7|1357.8|1356.6|1356.2|1355|424
1701284100000|2023-11-29 18:55:00|1356.7|1355.5|1356.9|1355.7|1357.4|1356.2|1356.4|1355.2|592
1701284400000|2023-11-29 19:00:00|1357|1355.8|1356.6|1355.4|1357.6|1356.4|1356.3|1355.1|490
1701284700000|2023-11-29 19:05:00|1356.8|1355.6|1357.6|1356.4|1358.1|1356.9|1356.7|1355.5|749
1701285000000|2023-11-29 19:10:00|1357.5|1356.3|1357.7|1356.5|1358.6|1357.4|1357.3|1356.1|1928
1701285300000|2023-11-29 19:15:00|1357.6|1356.4|1358|1356.8|1358.2|1357|1356.9|1355.7|1816
1701306000000|2023-11-30 01:00:00|1358.3|1357.1|1356.2|1355|1358.3|1357.1|1355.3|1354.1|387
1701306300000|2023-11-30 01:05:00|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1355.3|1354.1|39
1701306600000|2023-11-30 01:10:00|1356.5|1355.3|1356.5|1355.3|1356.7|1355.5|1356.3|1355.1|53
1701306900000|2023-11-30 01:15:00|1356|1354.8|1355|1353.8|1356|1354.8|1354.8|1353.6|48
1701307200000|2023-11-30 01:20:00|1355.1|1353.9|1355.4|1354.2|1355.5|1354.3|1355|1353.8|19
1701307500000|2023-11-30 01:25:00|1355.3|1354.1|1355|1353.8|1355.3|1354.1|1354.8|1353.6|16
1701307800000|2023-11-30 01:30:00|1354.9|1353.7|1355.3|1354.1|1355.8|1354.6|1354.8|1353.6|27
1701308100000|2023-11-30 01:35:00|1355.4|1354.2|1356.3|1355.1|1356.3|1355.1|1355.3|1354.1|40
1701308400000|2023-11-30 01:40:00|1356.5|1355.3|1357.2|1356|1357.3|1356.1|1356.3|1355.1|115
1701308700000|2023-11-30 01:45:00|1356.9|1355.7|1356.6|1355.4|1357.4|1356.2|1356.4|1355.2|59
1701309000000|2023-11-30 01:50:00|1356.5|1355.3|1356.2|1355|1356.7|1355.5|1356.1|1354.9|31
1701309300000|2023-11-30 01:55:00|1356.4|1355.2|1355.9|1354.7|1356.4|1355.2|1355.7|1354.5|19
1701309600000|2023-11-30 02:00:00|1356.1|1354.9|1356.6|1355.4|1356.7|1355.5|1355.7|1354.5|51
1701309900000|2023-11-30 02:05:00|1356.7|1355.5|1357.7|1356.5|1357.8|1356.6|1356.7|1355.5|93
1701310200000|2023-11-30 02:10:00|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|36
1701310500000|2023-11-30 02:15:00|1357.4|1356.2|1358.2|1357|1358.4|1357.2|1357.4|1356.2|81
1701310800000|2023-11-30 02:20:00|1358.4|1357.2|1358.1|1356.9|1358.6|1357.4|1357.9|1356.7|58
1701311100000|2023-11-30 02:25:00|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|10
1701311400000|2023-11-30 02:30:00|1358.2|1357|1358.5|1357.3|1358.7|1357.5|1358.1|1356.9|167
1701311700000|2023-11-30 02:35:00|1358.6|1357.4|1358.5|1357.3|1358.7|1357.5|1358.3|1357.1|39
1701312000000|2023-11-30 02:40:00|1358.7|1357.5|1359.9|1358.7|1359.9|1358.7|1358.6|1357.4|149
1701312300000|2023-11-30 02:45:00|1360|1358.8|1359.9|1358.7|1360.1|1358.9|1359.7|1358.5|294
1701312600000|2023-11-30 02:50:00|1359.8|1358.6|1359.7|1358.5|1360|1358.8|1359.2|1358|103
1701312900000|2023-11-30 02:55:00|1359.9|1358.7|1359.3|1358.1|1359.9|1358.7|1359|1357.8|208
1701313200000|2023-11-30 03:00:00|1359.4|1358.2|1358.2|1357|1359.5|1358.3|1358.2|1357|358
1701313500000|2023-11-30 03:05:00|1358.4|1357.2|1358|1356.8|1358.5|1357.3|1357.7|1356.5|151
1701313800000|2023-11-30 03:10:00|1357.9|1356.7|1358.4|1357.2|1358.5|1357.3|1357.9|1356.7|163
1701314100000|2023-11-30 03:15:00|1358.3|1357.1|1359.4|1358.2|1359.5|1358.3|1358.3|1357.1|66
1701314400000|2023-11-30 03:20:00|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|27
1701314700000|2023-11-30 03:25:00|1359.6|1358.4|1359.7|1358.5|1360|1358.8|1359.6|1358.4|113
1701315000000|2023-11-30 03:30:00|1359.9|1358.7|1359.5|1358.3|1360|1358.8|1359.5|1358.3|32
1701315300000|2023-11-30 03:35:00|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|8
1701315600000|2023-11-30 03:40:00|1359.4|1358.2|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|10
1701315900000|2023-11-30 03:45:00|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|16
1701316200000|2023-11-30 03:50:00|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.9|1357.7|7
1701316500000|2023-11-30 03:55:00|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|4
1701316800000|2023-11-30 04:00:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.5|1357.3|27
1701317100000|2023-11-30 04:05:00|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.7|1357.5|4
1701317400000|2023-11-30 04:10:00|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|3
1701317700000|2023-11-30 04:15:00|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|3
1701318000000|2023-11-30 04:20:00|1359.1|1357.9|1359|1357.8|1359.2|1358|1358.9|1357.7|21
1701318300000|2023-11-30 04:25:00|1358.9|1357.7|1358.5|1357.3|1358.9|1357.7|1358.4|1357.2|17
1701318600000|2023-11-30 04:30:00|1358.4|1357.2|1358.9|1357.7|1358.9|1357.7|1358.4|1357.2|9
1701318900000|2023-11-30 04:35:00|1359|1357.8|1359|1357.8|1359.2|1358|1358.9|1357.7|3
1701319200000|2023-11-30 04:40:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|10
1701319500000|2023-11-30 04:45:00|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1358.9|1357.7|8
1701319800000|2023-11-30 04:50:00|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359.4|1358.2|2
1701320100000|2023-11-30 04:55:00|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|3
1701320400000|2023-11-30 05:00:00|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|4
1701320700000|2023-11-30 05:05:00|1359.7|1358.5|1360.1|1358.9|1360.2|1359|1359.7|1358.5|25
1701321000000|2023-11-30 05:10:00|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|3
1701321300000|2023-11-30 05:15:00|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360|1358.8|57
1701321600000|2023-11-30 05:20:00|1360|1358.8|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|15
1701321900000|2023-11-30 05:25:00|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|23
1701322200000|2023-11-30 05:30:00|1359.7|1358.5|1360.5|1359.3|1360.5|1359.3|1359.3|1358.1|85
1701322500000|2023-11-30 05:35:00|1360.7|1359.5|1361.5|1360.3|1361.5|1360.3|1360.7|1359.5|308
1701322800000|2023-11-30 05:40:00|1361.3|1360.1|1361.7|1360.5|1362|1360.8|1361.1|1359.9|322
1701323100000|2023-11-30 05:45:00|1361.5|1360.3|1361.3|1360.1|1362.3|1361.1|1361.1|1359.9|265
1701323400000|2023-11-30 05:50:00|1361.2|1360|1359.3|1358.1|1361.2|1360|1359.3|1358.1|342
1701323700000|2023-11-30 05:55:00|1359.1|1357.9|1360.9|1359.7|1361.2|1360|1359.1|1357.9|122
1701324000000|2023-11-30 06:00:00|1361|1359.8|1361.2|1360|1361.3|1360.1|1360.5|1359.3|21
1701324300000|2023-11-30 06:05:00|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1360.8|1359.6|45
1701324600000|2023-11-30 06:10:00|1361.2|1360|1360.7|1359.5|1361.5|1360.3|1360.6|1359.4|104
1701324900000|2023-11-30 06:15:00|1360.8|1359.6|1361.1|1359.9|1361.5|1360.3|1360.6|1359.4|83
1701325200000|2023-11-30 06:20:00|1361|1359.8|1360.9|1359.7|1361.2|1360|1360.7|1359.5|95
1701325500000|2023-11-30 06:25:00|1360.8|1359.6|1360.4|1359.2|1361.4|1360.2|1360.4|1359.2|124
1701325800000|2023-11-30 06:30:00|1360.6|1359.4|1360.9|1359.7|1361.3|1360.1|1360.6|1359.4|42
1701326100000|2023-11-30 06:35:00|1360.8|1359.6|1360.2|1359|1360.8|1359.6|1359.9|1358.7|74
1701326400000|2023-11-30 06:40:00|1360.1|1358.9|1359.2|1358|1360.2|1359|1359.2|1358|44
1701326700000|2023-11-30 06:45:00|1358.9|1357.7|1359.4|1358.2|1359.4|1358.2|1358.9|1357.7|73
1701327000000|2023-11-30 06:50:00|1359.3|1358.1|1359.8|1358.6|1359.8|1358.6|1359.2|1358|32
1701327300000|2023-11-30 06:55:00|1359.7|1358.5|1359.3|1358.1|1359.9|1358.7|1358.9|1357.7|96
1701327600000|2023-11-30 07:00:00|1359.2|1358|1360.1|1358.9|1360.2|1359|1359.2|1358|80
1701327900000|2023-11-30 07:05:00|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.6|1358.4|27
1701328200000|2023-11-30 07:10:00|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.4|1358.2|19
1701328500000|2023-11-30 07:15:00|1359.7|1358.5|1360.8|1359.6|1360.8|1359.6|1359.7|1358.5|51
1701328800000|2023-11-30 07:20:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|13
1701329100000|2023-11-30 07:25:00|1360.8|1359.6|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|2
1701329400000|2023-11-30 07:30:00|1360.4|1359.2|1359.8|1358.6|1360.4|1359.2|1359.8|1358.6|22
1701329700000|2023-11-30 07:35:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|8
1701330000000|2023-11-30 07:40:00|1360|1358.8|1359.3|1358.1|1360.1|1358.9|1359.2|1358|16
1701330300000|2023-11-30 07:45:00|1359.2|1358|1358.6|1357.4|1359.4|1358.2|1358.4|1357.2|37
1701330600000|2023-11-30 07:50:00|1358.5|1357.3|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|20
1701330900000|2023-11-30 07:55:00|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|23
1701331200000|2023-11-30 08:00:00|1358.6|1357.4|1359.4|1358.2|1359.4|1358.2|1358.6|1357.4|42
1701331500000|2023-11-30 08:05:00|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.7|1357.5|59
1701331800000|2023-11-30 08:10:00|1359|1357.8|1358.6|1357.4|1359.2|1358|1358.6|1357.4|35
1701332100000|2023-11-30 08:15:00|1358.7|1357.5|1359.8|1358.6|1360.2|1359|1358.7|1357.5|45
1701332400000|2023-11-30 08:20:00|1359.7|1358.5|1358.9|1357.7|1360.1|1358.9|1358.9|1357.7|21
1701332700000|2023-11-30 08:25:00|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|8
1701333000000|2023-11-30 08:30:00|1358.8|1357.6|1358.8|1357.6|1359.1|1357.9|1358.8|1357.6|28
1701333300000|2023-11-30 08:35:00|1358.9|1357.7|1358.4|1357.2|1359.2|1358|1358.1|1356.9|32
1701333600000|2023-11-30 08:40:00|1358.3|1357.1|1358.6|1357.4|1358.7|1357.5|1357.9|1356.7|61
1701333900000|2023-11-30 08:45:00|1358.7|1357.5|1358.2|1357|1359.2|1358|1358.2|1357|26
1701334200000|2023-11-30 08:50:00|1358.1|1356.9|1357.7|1356.5|1358.1|1356.9|1357.6|1356.4|26
1701334500000|2023-11-30 08:55:00|1357.6|1356.4|1357.4|1356.2|1357.8|1356.6|1357.3|1356.1|36
1701334800000|2023-11-30 09:00:00|1357.6|1356.4|1357.7|1356.5|1357.9|1356.7|1357.3|1356.1|39
1701335100000|2023-11-30 09:05:00|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|8
1701335400000|2023-11-30 09:10:00|1357.6|1356.4|1358.1|1356.9|1358.1|1356.9|1357.4|1356.2|33
1701335700000|2023-11-30 09:15:00|1358.2|1357|1357.8|1356.6|1358.4|1357.2|1357.8|1356.6|6
1701336000000|2023-11-30 09:20:00|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|41
1701336300000|2023-11-30 09:25:00|1357.6|1356.4|1358.2|1357|1358.4|1357.2|1357.6|1356.4|13
1701336600000|2023-11-30 09:30:00|1358.1|1356.9|1358.2|1357|1358.6|1357.4|1357.9|1356.7|68
1701336900000|2023-11-30 09:35:00|1358.1|1356.9|1358.1|1356.9|1358.3|1357.1|1357.9|1356.7|11
1701337200000|2023-11-30 09:40:00|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|49
1701337500000|2023-11-30 09:45:00|1358.2|1357|1357.7|1356.5|1358.2|1357|1357.6|1356.4|69
1701337800000|2023-11-30 09:50:00|1357.6|1356.4|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|25
1701338100000|2023-11-30 09:55:00|1357.4|1356.2|1357.6|1356.4|1357.7|1356.5|1357.3|1356.1|51
1701338400000|2023-11-30 10:00:00|1357.8|1356.6|1356.9|1355.7|1357.8|1356.6|1356.8|1355.6|60
1701338700000|2023-11-30 10:05:00|1357|1355.8|1355.3|1354.1|1357|1355.8|1355.3|1354.1|287
1701339000000|2023-11-30 10:10:00|1355.5|1354.3|1355.2|1354|1355.5|1354.3|1355|1353.8|106
1701339300000|2023-11-30 10:15:00|1355.3|1354.1|1355.2|1354|1355.5|1354.3|1355|1353.8|79
1701339600000|2023-11-30 10:20:00|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.7|1353.5|211
1701339900000|2023-11-30 10:25:00|1355|1353.8|1355.5|1354.3|1355.5|1354.3|1354.8|1353.6|56
1701340200000|2023-11-30 10:30:00|1355.6|1354.4|1358|1356.8|1358|1356.8|1355.6|1354.4|76
1701340500000|2023-11-30 10:35:00|1357.9|1356.7|1358.3|1357.1|1358.7|1357.5|1357.6|1356.4|62
1701340800000|2023-11-30 10:40:00|1358.2|1357|1357.3|1356.1|1358.6|1357.4|1357.3|1356.1|44
1701341100000|2023-11-30 10:45:00|1357.2|1356|1357.4|1356.2|1357.6|1356.4|1356.7|1355.5|31
1701341400000|2023-11-30 10:50:00|1357.5|1356.3|1357|1355.8|1357.5|1356.3|1356.7|1355.5|68
1701341700000|2023-11-30 10:55:00|1356.9|1355.7|1356.7|1355.5|1357|1355.8|1356.6|1355.4|7
1701342000000|2023-11-30 11:00:00|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.7|1355.5|14
1701342300000|2023-11-30 11:05:00|1356.6|1355.4|1356|1354.8|1356.6|1355.4|1355.9|1354.7|26
1701342600000|2023-11-30 11:10:00|1356.2|1355|1356.1|1354.9|1356.7|1355.5|1356|1354.8|53
1701342900000|2023-11-30 11:15:00|1355.9|1354.7|1355.3|1354.1|1356.3|1355.1|1354.9|1353.7|136
1701343200000|2023-11-30 11:20:00|1355.2|1354|1355.4|1354.2|1355.5|1354.3|1354.8|1353.6|25
1701343500000|2023-11-30 11:25:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.1|1353.9|25
1701343800000|2023-11-30 11:30:00|1355.4|1354.2|1354.8|1353.6|1355.4|1354.2|1354.8|1353.6|16
1701344100000|2023-11-30 11:35:00|1354.9|1353.7|1354.8|1353.6|1355.2|1354|1354.6|1353.4|78
1701344400000|2023-11-30 11:40:00|1354.7|1353.5|1354.4|1353.2|1354.8|1353.6|1353.6|1352.4|98
1701344700000|2023-11-30 11:45:00|1354.3|1353.1|1354.8|1353.6|1354.9|1353.7|1354.1|1352.9|36
1701345000000|2023-11-30 11:50:00|1354.9|1353.7|1354.6|1353.4|1355|1353.8|1354.6|1353.4|53
1701345300000|2023-11-30 11:55:00|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.3|1353.1|15
1701345600000|2023-11-30 12:00:00|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.1|1352.9|92
1701345900000|2023-11-30 12:05:00|1354.8|1353.6|1355.1|1353.9|1355.4|1354.2|1354.8|1353.6|42
1701346200000|2023-11-30 12:10:00|1355.3|1354.1|1355.6|1354.4|1355.8|1354.6|1355.1|1353.9|43
1701346500000|2023-11-30 12:15:00|1355.4|1354.2|1355.4|1354.2|1355.7|1354.5|1355.3|1354.1|86
1701346800000|2023-11-30 12:20:00|1355.3|1354.1|1355.8|1354.6|1355.9|1354.7|1355.3|1354.1|39
1701347100000|2023-11-30 12:25:00|1355.9|1354.7|1356.6|1355.4|1356.6|1355.4|1355.8|1354.6|27
1701347400000|2023-11-30 12:30:00|1356.7|1355.5|1357.5|1356.3|1357.8|1356.6|1356.7|1355.5|34
1701347700000|2023-11-30 12:35:00|1357.6|1356.4|1357.6|1356.4|1357.8|1356.6|1357.3|1356.1|8
1701348000000|2023-11-30 12:40:00|1357.4|1356.2|1356.8|1355.6|1357.6|1356.4|1356.7|1355.5|40
1701348300000|2023-11-30 12:45:00|1356.9|1355.7|1355.8|1354.6|1356.9|1355.7|1355.7|1354.5|34
1701348600000|2023-11-30 12:50:00|1355.7|1354.5|1355.7|1354.5|1355.9|1354.7|1355.3|1354.1|35
1701348900000|2023-11-30 12:55:00|1355.6|1354.4|1355|1353.8|1355.7|1354.5|1354.9|1353.7|68
1701349200000|2023-11-30 13:00:00|1355.1|1353.9|1352.3|1351.1|1355.3|1354.1|1352.1|1350.9|356
1701349500000|2023-11-30 13:05:00|1352.2|1351|1354.1|1352.9|1354.1|1352.9|1352.1|1350.9|297
1701349800000|2023-11-30 13:10:00|1353.9|1352.7|1354.4|1353.2|1354.8|1353.6|1353.7|1352.5|108
1701350100000|2023-11-30 13:15:00|1354.5|1353.3|1355.8|1354.6|1355.8|1354.6|1354.1|1352.9|231
1701350400000|2023-11-30 13:20:00|1355.7|1354.5|1355.8|1354.6|1356.5|1355.3|1355.5|1354.3|197
1701350700000|2023-11-30 13:25:00|1355.6|1354.4|1355.8|1354.6|1356.1|1354.9|1355.3|1354.1|196
1701351000000|2023-11-30 13:30:00|1356|1354.8|1355.6|1354.4|1356.4|1355.2|1355.1|1353.9|147
1701351300000|2023-11-30 13:35:00|1355.8|1354.6|1357|1355.8|1357|1355.8|1355.1|1353.9|192
1701351600000|2023-11-30 13:40:00|1357.1|1355.9|1357.3|1356.1|1357.5|1356.3|1356|1354.8|282
1701354600000|2023-11-30 14:30:00|1354.3|1353.1|1352.1|1350.9|1356.1|1354.9|1350.7|1349.5|2774
1701354900000|2023-11-30 14:35:00|1352|1350.8|1354.8|1353.6|1356.7|1355.5|1351.2|1350|1140
1701355200000|2023-11-30 14:40:00|1354.6|1353.4|1354.6|1353.4|1356.3|1355.1|1354.3|1353.1|945
1701355500000|2023-11-30 14:45:00|1354.7|1353.5|1356|1354.8|1356.7|1355.5|1354.3|1353.1|794
1701355800000|2023-11-30 14:50:00|1356.1|1354.9|1355.5|1354.3|1357.4|1356.2|1355.5|1354.3|969
1701356100000|2023-11-30 14:55:00|1355.6|1354.4|1357.3|1356.1|1357.8|1356.6|1355.5|1354.3|547
1701356400000|2023-11-30 15:00:00|1357.5|1356.3|1357.9|1356.7|1358.8|1357.6|1356.5|1355.3|1030
1701356700000|2023-11-30 15:05:00|1358|1356.8|1356.7|1355.5|1358.4|1357.2|1356.4|1355.2|457
1701357000000|2023-11-30 15:10:00|1356.8|1355.6|1356.2|1355|1358|1356.8|1356.2|1355|579
1701357300000|2023-11-30 15:15:00|1356.3|1355.1|1356.3|1355.1|1357.4|1356.2|1355.8|1354.6|384
1701357600000|2023-11-30 15:20:00|1356.4|1355.2|1358.3|1357.1|1358.7|1357.5|1356.2|1355|560
1701357900000|2023-11-30 15:25:00|1358.6|1357.4|1358.1|1356.9|1359|1357.8|1358|1356.8|385
1701358200000|2023-11-30 15:30:00|1358|1356.8|1353.7|1352.5|1359|1357.8|1353.7|1352.5|566
1701358500000|2023-11-30 15:35:00|1353.6|1352.4|1352.4|1351.2|1353.6|1352.4|1351.9|1350.7|749
1701358800000|2023-11-30 15:40:00|1352.2|1351|1351.8|1350.6|1353.9|1352.7|1351.7|1350.5|816
1701359100000|2023-11-30 15:45:00|1351.9|1350.7|1351.3|1350.1|1352.1|1350.9|1350.5|1349.3|918
1701359400000|2023-11-30 15:50:00|1351.4|1350.2|1352.5|1351.3|1353.5|1352.3|1351|1349.8|746
1701359700000|2023-11-30 15:55:00|1352.6|1351.4|1354.3|1353.1|1354.6|1353.4|1352.2|1351|1156
1701360000000|2023-11-30 16:00:00|1354.4|1353.2|1355|1353.8|1355|1353.8|1353.4|1352.2|477
1701360300000|2023-11-30 16:05:00|1354.9|1353.7|1353.9|1352.7|1355|1353.8|1353.6|1352.4|614
1701360600000|2023-11-30 16:10:00|1354|1352.8|1354.6|1353.4|1354.6|1353.4|1353.4|1352.2|551
1701360900000|2023-11-30 16:15:00|1355.1|1353.9|1355.5|1354.3|1355.8|1354.6|1355.1|1353.9|555
1701361200000|2023-11-30 16:20:00|1355.6|1354.4|1357.3|1356.1|1357.9|1356.7|1355.6|1354.4|1256
1701361500000|2023-11-30 16:25:00|1357.4|1356.2|1358.2|1357|1358.4|1357.2|1356.3|1355.1|798
1701361800000|2023-11-30 16:30:00|1358.3|1357.1|1358.6|1357.4|1359.6|1358.4|1358.1|1356.9|653
1701362100000|2023-11-30 16:35:00|1358.4|1357.2|1356.4|1355.2|1358.4|1357.2|1355.9|1354.7|560
1701362400000|2023-11-30 16:40:00|1356.5|1355.3|1356.9|1355.7|1357.9|1356.7|1356.4|1355.2|277
1701362700000|2023-11-30 16:45:00|1356.8|1355.6|1355.2|1354|1356.9|1355.7|1354.9|1353.7|745
1701363000000|2023-11-30 16:50:00|1355.4|1354.2|1355.6|1354.4|1356.2|1355|1354.8|1353.6|468
1701363300000|2023-11-30 16:55:00|1355.7|1354.5|1354.8|1353.6|1355.8|1354.6|1353.8|1352.6|551
1701363600000|2023-11-30 17:00:00|1354.5|1353.3|1353.8|1352.6|1354.7|1353.5|1353.7|1352.5|483
1701363900000|2023-11-30 17:05:00|1353.9|1352.7|1354.7|1353.5|1355.2|1354|1353.8|1352.6|314
1701364200000|2023-11-30 17:10:00|1354.5|1353.3|1355.7|1354.5|1356.3|1355.1|1354.4|1353.2|352
1701364500000|2023-11-30 17:15:00|1355.6|1354.4|1354.4|1353.2|1355.8|1354.6|1354.4|1353.2|293
1701364800000|2023-11-30 17:20:00|1354.3|1353.1|1354.3|1353.1|1354.5|1353.3|1353.3|1352.1|987
1701365100000|2023-11-30 17:25:00|1354.4|1353.2|1356.1|1354.9|1356.1|1354.9|1354.4|1353.2|341
1701365400000|2023-11-30 17:30:00|1356|1354.8|1357.7|1356.5|1357.9|1356.7|1355.5|1354.3|1124
1701365700000|2023-11-30 17:35:00|1357.8|1356.6|1358.3|1357.1|1359|1357.8|1357.5|1356.3|1145
1701366000000|2023-11-30 17:40:00|1358.2|1357|1358.6|1357.4|1358.8|1357.6|1356.9|1355.7|319
1701366300000|2023-11-30 17:45:00|1358.7|1357.5|1358.8|1357.6|1359|1357.8|1357.9|1356.7|299
1701366600000|2023-11-30 17:50:00|1359|1357.8|1359.8|1358.6|1359.8|1358.6|1358.3|1357.1|493
1701366900000|2023-11-30 17:55:00|1359.7|1358.5|1358.3|1357.1|1359.8|1358.6|1357.5|1356.3|545
1701367200000|2023-11-30 18:00:00|1358.4|1357.2|1357.8|1356.6|1358.5|1357.3|1357.6|1356.4|257
1701367500000|2023-11-30 18:05:00|1357.9|1356.7|1358|1356.8|1358.1|1356.9|1357.4|1356.2|387
1701367800000|2023-11-30 18:10:00|1358.1|1356.9|1357.5|1356.3|1358.3|1357.1|1357.5|1356.3|626
1701368100000|2023-11-30 18:15:00|1357.6|1356.4|1357.7|1356.5|1358.2|1357|1357|1355.8|547
1701368400000|2023-11-30 18:20:00|1357.8|1356.6|1357.9|1356.7|1358.7|1357.5|1357.4|1356.2|464
1701368700000|2023-11-30 18:25:00|1358|1356.8|1357.6|1356.4|1358.2|1357|1357.2|1356|501
1701369000000|2023-11-30 18:30:00|1357.7|1356.5|1355.2|1354|1357.8|1356.6|1355|1353.8|1825
1701369300000|2023-11-30 18:35:00|1355.4|1354.2|1354.4|1353.2|1355.7|1354.5|1354.3|1353.1|1659
1701369600000|2023-11-30 18:40:00|1354.3|1353.1|1353.2|1352|1354.5|1353.3|1352.8|1351.6|2132
1701369900000|2023-11-30 18:45:00|1353.1|1351.9|1353.9|1352.7|1354|1352.8|1352.8|1351.6|897
1701370200000|2023-11-30 18:50:00|1354|1352.8|1353.6|1352.4|1354.2|1353|1353.1|1351.9|2785
1701370500000|2023-11-30 18:55:00|1353.9|1352.7|1354.1|1352.9|1354.4|1353.2|1353.4|1352.2|482
1701370800000|2023-11-30 19:00:00|1354.3|1353.1|1353.8|1352.6|1354.5|1353.3|1353.6|1352.4|428
1701371100000|2023-11-30 19:05:00|1353.6|1352.4|1353.1|1351.9|1353.8|1352.6|1353|1351.8|845
1701371400000|2023-11-30 19:10:00|1353|1351.8|1354.5|1353.3|1354.5|1353.3|1352.9|1351.7|1728
1701371700000|2023-11-30 19:15:00|1354.4|1353.2|1354.5|1353.3|1355.2|1354|1354.2|1353|2706
1701392400000|2023-12-01 01:00:00|1353.9|1352.7|1353.3|1352.1|1355|1353.8|1352.8|1351.6|459
1701392700000|2023-12-01 01:05:00|1353.2|1352|1351.7|1350.5|1353.4|1352.2|1351.7|1350.5|193
1701393000000|2023-12-01 01:10:00|1351.6|1350.4|1349.5|1348.3|1351.6|1350.4|1349.4|1348.2|510
1701393300000|2023-12-01 01:15:00|1349.4|1348.2|1348.1|1346.9|1349.7|1348.5|1347.7|1346.5|404
1701393600000|2023-12-01 01:20:00|1348.2|1347|1349|1347.8|1349.2|1348|1348|1346.8|116
1701393900000|2023-12-01 01:25:00|1349.1|1347.9|1348.8|1347.6|1350.2|1349|1348.8|1347.6|155
1701394200000|2023-12-01 01:30:00|1348.9|1347.7|1348.7|1347.5|1349.2|1348|1348.5|1347.3|86
1701394500000|2023-12-01 01:35:00|1348.8|1347.6|1350.4|1349.2|1350.5|1349.3|1348.7|1347.5|95
1701394800000|2023-12-01 01:40:00|1350.2|1349|1351.5|1350.3|1351.7|1350.5|1350.2|1349|110
1701395100000|2023-12-01 01:45:00|1351.6|1350.4|1348.7|1347.5|1351.7|1350.5|1348.7|1347.5|123
1701395400000|2023-12-01 01:50:00|1348.6|1347.4|1349.2|1348|1349.4|1348.2|1348.3|1347.1|79
1701395700000|2023-12-01 01:55:00|1349.1|1347.9|1348.4|1347.2|1349.2|1348|1348.3|1347.1|70
1701396000000|2023-12-01 02:00:00|1348.3|1347.1|1348.5|1347.3|1348.6|1347.4|1348.1|1346.9|111
1701396300000|2023-12-01 02:05:00|1348.3|1347.1|1347.5|1346.3|1348.4|1347.2|1347.2|1346|149
1701396600000|2023-12-01 02:10:00|1347.6|1346.4|1347.1|1345.9|1347.6|1346.4|1346.9|1345.7|181
1701396900000|2023-12-01 02:15:00|1347.2|1346|1347.7|1346.5|1347.7|1346.5|1347.1|1345.9|72
1701397200000|2023-12-01 02:20:00|1347.9|1346.7|1348.1|1346.9|1348.6|1347.4|1347.7|1346.5|175
1701397500000|2023-12-01 02:25:00|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|11
1701397800000|2023-12-01 02:30:00|1348.3|1347.1|1347.9|1346.7|1348.3|1347.1|1347.3|1346.1|92
1701398100000|2023-12-01 02:35:00|1347.8|1346.6|1347.4|1346.2|1347.8|1346.6|1347|1345.8|86
1701398400000|2023-12-01 02:40:00|1347.5|1346.3|1347.5|1346.3|1347.8|1346.6|1347.4|1346.2|49
1701398700000|2023-12-01 02:45:00|1347.8|1346.6|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|82
1701399000000|2023-12-01 02:50:00|1347.9|1346.7|1347.3|1346.1|1347.9|1346.7|1347|1345.8|58
1701399300000|2023-12-01 02:55:00|1347.2|1346|1348|1346.8|1348.1|1346.9|1347.2|1346|56
1701399600000|2023-12-01 03:00:00|1347.8|1346.6|1347.4|1346.2|1347.9|1346.7|1347|1345.8|76
1701399900000|2023-12-01 03:05:00|1347.3|1346.1|1346.8|1345.6|1347.3|1346.1|1346.6|1345.4|55
1701400200000|2023-12-01 03:10:00|1346.7|1345.5|1344.9|1343.7|1346.8|1345.6|1344.6|1343.4|330
1701400500000|2023-12-01 03:15:00|1345.1|1343.9|1344.9|1343.7|1345.9|1344.7|1344.9|1343.7|238
1701400800000|2023-12-01 03:20:00|1344.8|1343.6|1344.1|1342.9|1345.1|1343.9|1343.9|1342.7|135
1701401100000|2023-12-01 03:25:00|1344.2|1343|1344.5|1343.3|1344.9|1343.7|1343.4|1342.2|199
1701401400000|2023-12-01 03:30:00|1344.6|1343.4|1343.6|1342.4|1344.6|1343.4|1343.5|1342.3|47
1701401700000|2023-12-01 03:35:00|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.5|1342.3|11
1701402000000|2023-12-01 03:40:00|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|20
1701402300000|2023-12-01 03:45:00|1343.7|1342.5|1343.9|1342.7|1344|1342.8|1343.7|1342.5|28
1701402600000|2023-12-01 03:50:00|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.5|1342.3|60
1701402900000|2023-12-01 03:55:00|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|10
1701403200000|2023-12-01 04:00:00|1343.9|1342.7|1343.5|1342.3|1343.9|1342.7|1343.3|1342.1|12
1701403500000|2023-12-01 04:05:00|1343.6|1342.4|1343.7|1342.5|1343.8|1342.6|1343.5|1342.3|30
1701403800000|2023-12-01 04:10:00|1343.6|1342.4|1344|1342.8|1344|1342.8|1343.6|1342.4|53
1701404100000|2023-12-01 04:15:00|1343.8|1342.6|1344.2|1343|1344.2|1343|1343.8|1342.6|11
1701404400000|2023-12-01 04:20:00|1344.1|1342.9|1344.1|1342.9|1344.2|1343|1344|1342.8|13
1701404700000|2023-12-01 04:25:00|1344|1342.8|1344|1342.8|1344.1|1342.9|1343.8|1342.6|15
1701405000000|2023-12-01 04:30:00|1343.8|1342.6|1343.1|1341.9|1343.8|1342.6|1343.1|1341.9|55
1701405300000|2023-12-01 04:35:00|1343.2|1342|1342.5|1341.3|1343.2|1342|1342.3|1341.1|156
1701405600000|2023-12-01 04:40:00|1342.4|1341.2|1342|1340.8|1342.5|1341.3|1342|1340.8|75
1701405900000|2023-12-01 04:45:00|1341.7|1340.5|1341.9|1340.7|1342|1340.8|1341.6|1340.4|214
1701406200000|2023-12-01 04:50:00|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.8|1340.6|63
1701406500000|2023-12-01 04:55:00|1341.8|1340.6|1341|1339.8|1341.8|1340.6|1340.6|1339.4|215
1701406800000|2023-12-01 05:00:00|1341.1|1339.9|1340.9|1339.7|1341.3|1340.1|1340.9|1339.7|53
1701407100000|2023-12-01 05:05:00|1341|1339.8|1340.2|1339|1341|1339.8|1340.2|1339|88
1701407400000|2023-12-01 05:10:00|1340.4|1339.2|1340.3|1339.1|1340.5|1339.3|1340.2|1339|32
1701407700000|2023-12-01 05:15:00|1340.2|1339|1340.8|1339.6|1341.3|1340.1|1340.2|1339|125
1701408000000|2023-12-01 05:20:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|33
1701408300000|2023-12-01 05:25:00|1340.8|1339.6|1341|1339.8|1341|1339.8|1340.7|1339.5|52
1701408600000|2023-12-01 05:30:00|1340.9|1339.7|1340.5|1339.3|1341|1339.8|1339.5|1338.3|300
1701408900000|2023-12-01 05:35:00|1340.4|1339.2|1340.2|1339|1341.4|1340.2|1340|1338.8|622
1701409200000|2023-12-01 05:40:00|1340.1|1338.9|1341.2|1340|1341.6|1340.4|1339.9|1338.7|133
1701409500000|2023-12-01 05:45:00|1341.6|1340.4|1341.5|1340.3|1342.2|1341|1341.2|1340|201
1701409800000|2023-12-01 05:50:00|1341.6|1340.4|1341.2|1340|1341.9|1340.7|1341.1|1339.9|89
1701410100000|2023-12-01 05:55:00|1341.1|1339.9|1340.6|1339.4|1341.2|1340|1340.5|1339.3|50
1701410400000|2023-12-01 06:00:00|1340.7|1339.5|1340.4|1339.2|1340.8|1339.6|1340.4|1339.2|33
1701410700000|2023-12-01 06:05:00|1340.2|1339|1340.8|1339.6|1340.8|1339.6|1340.2|1339|67
1701411000000|2023-12-01 06:10:00|1341.1|1339.9|1341.3|1340.1|1341.6|1340.4|1340.4|1339.2|106
1701411300000|2023-12-01 06:15:00|1341.4|1340.2|1340.9|1339.7|1341.4|1340.2|1340.8|1339.6|111
1701411600000|2023-12-01 06:20:00|1340.8|1339.6|1340.9|1339.7|1341|1339.8|1340.6|1339.4|35
1701411900000|2023-12-01 06:25:00|1341|1339.8|1340.5|1339.3|1341.1|1339.9|1340.5|1339.3|34
1701412200000|2023-12-01 06:30:00|1340.6|1339.4|1340.6|1339.4|1341|1339.8|1340.5|1339.3|49
1701412500000|2023-12-01 06:35:00|1340.5|1339.3|1341|1339.8|1341.1|1339.9|1339.9|1338.7|150
1701412800000|2023-12-01 06:40:00|1340.7|1339.5|1341.7|1340.5|1341.7|1340.5|1340|1338.8|307
1701413100000|2023-12-01 06:45:00|1342|1340.8|1341|1339.8|1342|1340.8|1340.6|1339.4|148
1701413400000|2023-12-01 06:50:00|1340.9|1339.7|1341.2|1340|1342.1|1340.9|1340.9|1339.7|71
1701413700000|2023-12-01 06:55:00|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.2|1339|137
1701414000000|2023-12-01 07:00:00|1340.8|1339.6|1341|1339.8|1341.5|1340.3|1340.8|1339.6|71
1701414300000|2023-12-01 07:05:00|1341.1|1339.9|1341.5|1340.3|1341.6|1340.4|1340.7|1339.5|116
1701414600000|2023-12-01 07:10:00|1341.7|1340.5|1341.7|1340.5|1342.2|1341|1341.7|1340.5|171
1701414900000|2023-12-01 07:15:00|1341.6|1340.4|1341.2|1340|1342|1340.8|1341.2|1340|134
1701415200000|2023-12-01 07:20:00|1341|1339.8|1341.5|1340.3|1341.5|1340.3|1341|1339.8|169
1701415500000|2023-12-01 07:25:00|1341.2|1340|1341.2|1340|1341.7|1340.5|1341.2|1340|193
1701415800000|2023-12-01 07:30:00|1341.1|1339.9|1341|1339.8|1341.2|1340|1341|1339.8|30
1701416100000|2023-12-01 07:35:00|1341.2|1340|1341.5|1340.3|1341.7|1340.5|1341|1339.8|44
1701416400000|2023-12-01 07:40:00|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341.2|1340|20
1701416700000|2023-12-01 07:45:00|1341.5|1340.3|1341.2|1340|1341.6|1340.4|1341.2|1340|44
1701417000000|2023-12-01 07:50:00|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.1|1339.9|68
1701417300000|2023-12-01 07:55:00|1341.7|1340.5|1342|1340.8|1342|1340.8|1341.7|1340.5|24
1701417600000|2023-12-01 08:00:00|1342.1|1340.9|1342.5|1341.3|1342.6|1341.4|1342|1340.8|140
1701417900000|2023-12-01 08:05:00|1342.3|1341.1|1342.7|1341.5|1342.7|1341.5|1342.2|1341|67
1701418200000|2023-12-01 08:10:00|1343|1341.8|1343|1341.8|1343.2|1342|1342.7|1341.5|79
1701418500000|2023-12-01 08:15:00|1343.1|1341.9|1342.7|1341.5|1343.5|1342.3|1342.7|1341.5|91
1701418800000|2023-12-01 08:20:00|1342.9|1341.7|1343|1341.8|1343.2|1342|1342.7|1341.5|45
1701419100000|2023-12-01 08:25:00|1343.1|1341.9|1343.7|1342.5|1343.7|1342.5|1343.1|1341.9|50
1701419400000|2023-12-01 08:30:00|1344|1342.8|1342.9|1341.7|1344|1342.8|1342.9|1341.7|184
1701419700000|2023-12-01 08:35:00|1342.8|1341.6|1342.8|1341.6|1343.3|1342.1|1342.7|1341.5|55
1701420000000|2023-12-01 08:40:00|1342.9|1341.7|1342.5|1341.3|1343|1341.8|1342.5|1341.3|70
1701420300000|2023-12-01 08:45:00|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|47
1701420600000|2023-12-01 08:50:00|1342.7|1341.5|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|9
1701420900000|2023-12-01 08:55:00|1342.8|1341.6|1342.8|1341.6|1343.1|1341.9|1342.5|1341.3|50
1701421200000|2023-12-01 09:00:00|1342.9|1341.7|1343.7|1342.5|1343.8|1342.6|1342.9|1341.7|57
1701421500000|2023-12-01 09:05:00|1343.6|1342.4|1343.4|1342.2|1343.7|1342.5|1343.4|1342.2|6
1701421800000|2023-12-01 09:10:00|1343.1|1341.9|1343.8|1342.6|1344|1342.8|1343|1341.8|300
1701422100000|2023-12-01 09:15:00|1343.9|1342.7|1344|1342.8|1344.4|1343.2|1343.9|1342.7|87
1701422400000|2023-12-01 09:20:00|1343.9|1342.7|1343.6|1342.4|1343.9|1342.7|1343.4|1342.2|59
1701422700000|2023-12-01 09:25:00|1343.5|1342.3|1344.3|1343.1|1344.3|1343.1|1343.5|1342.3|56
1701423000000|2023-12-01 09:30:00|1344.4|1343.2|1343.9|1342.7|1344.5|1343.3|1343.9|1342.7|44
1701423300000|2023-12-01 09:35:00|1343.6|1342.4|1343.1|1341.9|1343.6|1342.4|1342.9|1341.7|29
1701423600000|2023-12-01 09:40:00|1343|1341.8|1343.1|1341.9|1343.4|1342.2|1342.9|1341.7|32
1701423900000|2023-12-01 09:45:00|1343|1341.8|1344.1|1342.9|1344.1|1342.9|1342.8|1341.6|175
1701424200000|2023-12-01 09:50:00|1344|1342.8|1343.6|1342.4|1344|1342.8|1343.1|1341.9|31
1701424500000|2023-12-01 09:55:00|1343.8|1342.6|1343.8|1342.6|1344.1|1342.9|1343.6|1342.4|49
1701424800000|2023-12-01 10:00:00|1344|1342.8|1343.4|1342.2|1344.1|1342.9|1343.1|1341.9|56
1701425100000|2023-12-01 10:05:00|1343.5|1342.3|1343|1341.8|1343.6|1342.4|1342.8|1341.6|60
1701425400000|2023-12-01 10:10:00|1343.1|1341.9|1343.2|1342|1343.3|1342.1|1343|1341.8|18
1701425700000|2023-12-01 10:15:00|1343.1|1341.9|1342.7|1341.5|1343.1|1341.9|1342.4|1341.2|29
1701426000000|2023-12-01 10:20:00|1343.2|1342|1343.2|1342|1343.2|1342|1342.7|1341.5|51
1701426300000|2023-12-01 10:25:00|1343|1341.8|1343.7|1342.5|1343.7|1342.5|1343|1341.8|37
1701426600000|2023-12-01 10:30:00|1343.6|1342.4|1342.9|1341.7|1343.6|1342.4|1342.7|1341.5|55
1701426900000|2023-12-01 10:35:00|1342.8|1341.6|1341.4|1340.2|1342.9|1341.7|1341.3|1340.1|139
1701427200000|2023-12-01 10:40:00|1341.3|1340.1|1340.4|1339.2|1341.4|1340.2|1340.2|1339|72
1701427500000|2023-12-01 10:45:00|1340.3|1339.1|1340.5|1339.3|1340.5|1339.3|1339.6|1338.4|191
1701427800000|2023-12-01 10:50:00|1340.6|1339.4|1340.3|1339.1|1340.7|1339.5|1339.8|1338.6|70
1701428100000|2023-12-01 10:55:00|1340.2|1339|1340.1|1338.9|1340.4|1339.2|1339.8|1338.6|67
1701428400000|2023-12-01 11:00:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.7|1338.5|53
1701428700000|2023-12-01 11:05:00|1339.8|1338.6|1339.4|1338.2|1339.9|1338.7|1339.3|1338.1|54
1701429000000|2023-12-01 11:10:00|1339.5|1338.3|1339.7|1338.5|1339.8|1338.6|1339.4|1338.2|133
1701429300000|2023-12-01 11:15:00|1339.6|1338.4|1340.1|1338.9|1340.3|1339.1|1339.6|1338.4|95
1701429600000|2023-12-01 11:20:00|1340.2|1339|1340.2|1339|1340.4|1339.2|1340.1|1338.9|42
1701429900000|2023-12-01 11:25:00|1340.1|1338.9|1340.1|1338.9|1340.3|1339.1|1340|1338.8|23
1701430200000|2023-12-01 11:30:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.4|1338.2|92
1701430500000|2023-12-01 11:35:00|1339.7|1338.5|1339.9|1338.7|1340.3|1339.1|1339.6|1338.4|52
1701430800000|2023-12-01 11:40:00|1339.7|1338.5|1339.3|1338.1|1339.8|1338.6|1339.3|1338.1|59
1701431100000|2023-12-01 11:45:00|1339.4|1338.2|1339.8|1338.6|1339.9|1338.7|1339.2|1338|94
1701431400000|2023-12-01 11:50:00|1339.7|1338.5|1339.6|1338.4|1339.9|1338.7|1339.4|1338.2|190
1701431700000|2023-12-01 11:55:00|1339.7|1338.5|1338.9|1337.7|1339.7|1338.5|1338.8|1337.6|96
1701432000000|2023-12-01 12:00:00|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.4|1337.2|178
1701432300000|2023-12-01 12:05:00|1339.2|1338|1338.5|1337.3|1339.2|1338|1338.4|1337.2|51
1701432600000|2023-12-01 12:10:00|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.4|1337.2|121
1701432900000|2023-12-01 12:15:00|1338.7|1337.5|1338.6|1337.4|1339.4|1338.2|1338.6|1337.4|140
1701433200000|2023-12-01 12:20:00|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|51
1701433500000|2023-12-01 12:25:00|1338.4|1337.2|1338.7|1337.5|1338.8|1337.6|1338.4|1337.2|42
1701433800000|2023-12-01 12:30:00|1338.4|1337.2|1339.1|1337.9|1339.1|1337.9|1338.4|1337.2|83
1701434100000|2023-12-01 12:35:00|1339.2|1338|1339.6|1338.4|1339.7|1338.5|1338.9|1337.7|181
1701434400000|2023-12-01 12:40:00|1339.4|1338.2|1340.1|1338.9|1340.3|1339.1|1339.4|1338.2|213
1701434700000|2023-12-01 12:45:00|1340.2|1339|1341.7|1340.5|1341.8|1340.6|1340.2|1339|223
1701435000000|2023-12-01 12:50:00|1341.6|1340.4|1341.6|1340.4|1342.2|1341|1341.4|1340.2|288
1701435300000|2023-12-01 12:55:00|1341.7|1340.5|1342.5|1341.3|1343.3|1342.1|1341.6|1340.4|350
1701435600000|2023-12-01 13:00:00|1342.6|1341.4|1341.9|1340.7|1342.6|1341.4|1341.4|1340.2|323
1701435900000|2023-12-01 13:05:00|1342|1340.8|1342.8|1341.6|1342.8|1341.6|1341.7|1340.5|149
1701436200000|2023-12-01 13:10:00|1342.9|1341.7|1343.6|1342.4|1343.9|1342.7|1342.8|1341.6|203
1701436500000|2023-12-01 13:15:00|1343.4|1342.2|1343.9|1342.7|1344.2|1343|1343|1341.8|249
1701436800000|2023-12-01 13:20:00|1344|1342.8|1344.6|1343.4|1344.7|1343.5|1343.9|1342.7|340
1701437100000|2023-12-01 13:25:00|1344.7|1343.5|1344.6|1343.4|1345.2|1344|1344.4|1343.2|374
1701437400000|2023-12-01 13:30:00|1344.7|1343.5|1343.1|1341.9|1344.7|1343.5|1342.6|1341.4|325
1701437700000|2023-12-01 13:35:00|1343.2|1342|1344.4|1343.2|1344.4|1343.2|1343.2|1342|382
1701438000000|2023-12-01 13:40:00|1344.5|1343.3|1342.8|1341.6|1344.6|1343.4|1342.8|1341.6|391
1701441000000|2023-12-01 14:30:00|1341.9|1340.7|1340.6|1339.4|1342.9|1341.7|1339.2|1338|2811
1701441300000|2023-12-01 14:35:00|1340.7|1339.5|1342.8|1341.6|1343.7|1342.5|1340.6|1339.4|934
1701441600000|2023-12-01 14:40:00|1343|1341.8|1341.4|1340.2|1343.9|1342.7|1340.6|1339.4|1043
1701441900000|2023-12-01 14:45:00|1341.1|1339.9|1339.2|1338|1341.7|1340.5|1339|1337.8|1420
1701442200000|2023-12-01 14:50:00|1339.3|1338.1|1341|1339.8|1341.1|1339.9|1338.4|1337.2|1278
1701442500000|2023-12-01 14:55:00|1340.9|1339.7|1342.4|1341.2|1343.9|1342.7|1340.9|1339.7|1451
1701442800000|2023-12-01 15:00:00|1342.5|1341.3|1346.2|1345|1346.4|1345.2|1341.5|1340.3|1266
1701443100000|2023-12-01 15:05:00|1346.3|1345.1|1345.6|1344.4|1346.3|1345.1|1343.1|1341.9|1531
1701443400000|2023-12-01 15:10:00|1345.7|1344.5|1343.6|1342.4|1346.3|1345.1|1343|1341.8|1345
1701443700000|2023-12-01 15:15:00|1343.5|1342.3|1345.5|1344.3|1345.9|1344.7|1343.4|1342.2|584
1701444000000|2023-12-01 15:20:00|1345.6|1344.4|1347.2|1346|1347.2|1346|1344.9|1343.7|554
1701444300000|2023-12-01 15:25:00|1347|1345.8|1347.5|1346.3|1347.6|1346.4|1346.7|1345.5|713
1701444600000|2023-12-01 15:30:00|1347.4|1346.2|1345.9|1344.7|1347.5|1346.3|1345.7|1344.5|512
1701444900000|2023-12-01 15:35:00|1345.8|1344.6|1343.2|1342|1345.9|1344.7|1342.4|1341.2|1816
1701445200000|2023-12-01 15:40:00|1343|1341.8|1342.7|1341.5|1343.4|1342.2|1341.5|1340.3|1411
1701445500000|2023-12-01 15:45:00|1342.6|1341.4|1340.1|1338.9|1342.6|1341.4|1340|1338.8|639
1701445800000|2023-12-01 15:50:00|1340.2|1339|1342.7|1341.5|1342.7|1341.5|1340|1338.8|856
1701446100000|2023-12-01 15:55:00|1342.5|1341.3|1343|1341.8|1343|1341.8|1341.4|1340.2|350
1701446400000|2023-12-01 16:00:00|1342.8|1341.6|1341.7|1340.5|1342.8|1341.6|1340.5|1339.3|493
1701446700000|2023-12-01 16:05:00|1341.8|1340.6|1342.2|1341|1343.6|1342.4|1341.5|1340.3|568
1701447000000|2023-12-01 16:10:00|1342.3|1341.1|1343|1341.8|1344.3|1343.1|1342|1340.8|453
1701447300000|2023-12-01 16:15:00|1342.9|1341.7|1342.2|1341|1343.5|1342.3|1342|1340.8|417
1701447600000|2023-12-01 16:20:00|1342|1340.8|1341.5|1340.3|1342|1340.8|1340.8|1339.6|2620
1701447900000|2023-12-01 16:25:00|1341.4|1340.2|1341.6|1340.4|1342.4|1341.2|1341.4|1340.2|382
1701448200000|2023-12-01 16:30:00|1341.4|1340.2|1340.6|1339.4|1341.4|1340.2|1339.9|1338.7|898
1701448500000|2023-12-01 16:35:00|1340.5|1339.3|1340.6|1339.4|1341.3|1340.1|1340.2|1339|1093
1701448800000|2023-12-01 16:40:00|1340.5|1339.3|1341.1|1339.9|1341.2|1340|1339.5|1338.3|385
1701449100000|2023-12-01 16:45:00|1341.2|1340|1340.5|1339.3|1341.7|1340.5|1340.2|1339|395
1701449400000|2023-12-01 16:50:00|1340.4|1339.2|1340.3|1339.1|1341.1|1339.9|1339.4|1338.2|772
1701449700000|2023-12-01 16:55:00|1340.2|1339|1339.7|1338.5|1340.3|1339.1|1339.2|1338|785
1701450000000|2023-12-01 17:00:00|1339.5|1338.3|1339.1|1337.9|1340.1|1338.9|1339|1337.8|599
1701450300000|2023-12-01 17:05:00|1339|1337.8|1341.1|1339.9|1341.4|1340.2|1339|1337.8|760
1701450600000|2023-12-01 17:10:00|1340.9|1339.7|1341.2|1340|1342.4|1341.2|1340.5|1339.3|524
1701450900000|2023-12-01 17:15:00|1341.3|1340.1|1343.1|1341.9|1343.4|1342.2|1341.1|1339.9|652
1701451200000|2023-12-01 17:20:00|1343|1341.8|1344.8|1343.6|1345.4|1344.2|1343|1341.8|1170
1701451500000|2023-12-01 17:25:00|1344.9|1343.7|1345.8|1344.6|1346.5|1345.3|1344.8|1343.6|645
1701451800000|2023-12-01 17:30:00|1345.9|1344.7|1348.4|1347.2|1348.4|1347.2|1345.7|1344.5|587
1701452100000|2023-12-01 17:35:00|1348.3|1347.1|1347.4|1346.2|1348.3|1347.1|1346.4|1345.2|1172
1701452400000|2023-12-01 17:40:00|1347.5|1346.3|1347.6|1346.4|1348|1346.8|1346.8|1345.6|471
1701452700000|2023-12-01 17:45:00|1347.7|1346.5|1347.9|1346.7|1348.8|1347.6|1347.4|1346.2|514
1701453000000|2023-12-01 17:50:00|1348|1346.8|1348.2|1347|1349|1347.8|1347.5|1346.3|829
1701453300000|2023-12-01 17:55:00|1348.3|1347.1|1347.6|1346.4|1348.8|1347.6|1347.4|1346.2|274
1701453600000|2023-12-01 18:00:00|1347.8|1346.6|1346.9|1345.7|1348.1|1346.9|1346.7|1345.5|337
1701453900000|2023-12-01 18:05:00|1346.8|1345.6|1345.2|1344|1347.4|1346.2|1345.1|1343.9|680
1701454200000|2023-12-01 18:10:00|1345.1|1343.9|1343.5|1342.3|1345.8|1344.6|1343.5|1342.3|472
1701454500000|2023-12-01 18:15:00|1343.8|1342.6|1343|1341.8|1344|1342.8|1342.9|1341.7|295
1701454800000|2023-12-01 18:20:00|1342.8|1341.6|1341.9|1340.7|1343.2|1342|1341.7|1340.5|543
1701455100000|2023-12-01 18:25:00|1341.8|1340.6|1340.8|1339.6|1342.4|1341.2|1340.7|1339.5|909
1701455400000|2023-12-01 18:30:00|1340.7|1339.5|1342.4|1341.2|1342.4|1341.2|1340.7|1339.5|443
1701455700000|2023-12-01 18:35:00|1342.3|1341.1|1342.4|1341.2|1343.3|1342.1|1342.1|1340.9|372
1701456000000|2023-12-01 18:40:00|1342.2|1341|1342.9|1341.7|1342.9|1341.7|1341.4|1340.2|868
1701456300000|2023-12-01 18:45:00|1342.8|1341.6|1340.8|1339.6|1343.5|1342.3|1340.8|1339.6|379
1701456600000|2023-12-01 18:50:00|1341|1339.8|1340.8|1339.6|1341.7|1340.5|1340.8|1339.6|532
1701456900000|2023-12-01 18:55:00|1341|1339.8|1340.8|1339.6|1341.4|1340.2|1340.8|1339.6|432
1701457200000|2023-12-01 19:00:00|1340.9|1339.7|1341.3|1340.1|1341.4|1340.2|1340.2|1339|1397
1701457500000|2023-12-01 19:05:00|1341.4|1340.2|1339.5|1338.3|1341.4|1340.2|1339.4|1338.2|1263
1701457800000|2023-12-01 19:10:00|1339.6|1338.4|1337.1|1335.9|1340.2|1339|1337.1|1335.9|3952
1701458100000|2023-12-01 19:15:00|1337.2|1336|1336.6|1335.4|1337.6|1336.4|1336.2|1335|3263
1701651600000|2023-12-04 01:00:00|1335|1333.8|1332.9|1331.7|1335|1333.8|1330.6|1329.4|1492
1701651900000|2023-12-04 01:05:00|1332.8|1331.6|1334.7|1333.5|1335.7|1334.5|1331.9|1330.7|1147
1701652200000|2023-12-04 01:10:00|1334.6|1333.4|1334.3|1333.1|1335.9|1334.7|1334.3|1333.1|409
1701652500000|2023-12-04 01:15:00|1334.2|1333|1334|1332.8|1334.6|1333.4|1333.7|1332.5|129
1701652800000|2023-12-04 01:20:00|1334.1|1332.9|1332.4|1331.2|1334.1|1332.9|1332.4|1331.2|308
1701653100000|2023-12-04 01:25:00|1331.8|1330.6|1330.7|1329.5|1331.9|1330.7|1330.6|1329.4|317
1701653400000|2023-12-04 01:30:00|1330.6|1329.4|1330.3|1329.1|1331.3|1330.1|1330.2|1329|257
1701653700000|2023-12-04 01:35:00|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1329|1327.8|451
1701654000000|2023-12-04 01:40:00|1330.1|1328.9|1328.1|1326.9|1330.3|1329.1|1328.1|1326.9|414
1701654300000|2023-12-04 01:45:00|1328.2|1327|1329.5|1328.3|1329.5|1328.3|1328.2|1327|211
1701654600000|2023-12-04 01:50:00|1329.9|1328.7|1329.6|1328.4|1330.6|1329.4|1329.5|1328.3|375
1701654900000|2023-12-04 01:55:00|1329.7|1328.5|1329.4|1328.2|1329.8|1328.6|1328.4|1327.2|327
1701655200000|2023-12-04 02:00:00|1329.5|1328.3|1328.5|1327.3|1329.7|1328.5|1328.4|1327.2|181
1701655500000|2023-12-04 02:05:00|1328.4|1327.2|1329.2|1328|1329.4|1328.2|1328.4|1327.2|112
1701655800000|2023-12-04 02:10:00|1329.4|1328.2|1329.7|1328.5|1329.9|1328.7|1329.4|1328.2|100
1701656100000|2023-12-04 02:15:00|1329.9|1328.7|1329.9|1328.7|1330.3|1329.1|1329.7|1328.5|28
1701656400000|2023-12-04 02:20:00|1329.8|1328.6|1329.4|1328.2|1329.9|1328.7|1329.2|1328|55
1701656700000|2023-12-04 02:25:00|1329.3|1328.1|1329.7|1328.5|1329.7|1328.5|1329.2|1328|142
1701657000000|2023-12-04 02:30:00|1329.4|1328.2|1328.2|1327|1329.4|1328.2|1328.2|1327|122
1701657300000|2023-12-04 02:35:00|1328.3|1327.1|1327.3|1326.1|1328.7|1327.5|1327.3|1326.1|158
1701657600000|2023-12-04 02:40:00|1327.4|1326.2|1326.7|1325.5|1328|1326.8|1326.7|1325.5|1169
1701657900000|2023-12-04 02:45:00|1326.8|1325.6|1328.3|1327.1|1328.6|1327.4|1326.7|1325.5|115
1701658200000|2023-12-04 02:50:00|1328.2|1327|1329.1|1327.9|1329.4|1328.2|1328.2|1327|66
1701658500000|2023-12-04 02:55:00|1329|1327.8|1329.3|1328.1|1329.4|1328.2|1328.9|1327.7|55
1701658800000|2023-12-04 03:00:00|1329.2|1328|1328.6|1327.4|1329.2|1328|1328.4|1327.2|94
1701659100000|2023-12-04 03:05:00|1328.5|1327.3|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|103
1701659400000|2023-12-04 03:10:00|1328.2|1327|1328.2|1327|1328.4|1327.2|1327.9|1326.7|34
1701659700000|2023-12-04 03:15:00|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1328.2|1327|73
1701660000000|2023-12-04 03:20:00|1328.4|1327.2|1329|1327.8|1329.2|1328|1328.3|1327.1|25
1701660300000|2023-12-04 03:25:00|1329.1|1327.9|1329.5|1328.3|1329.6|1328.4|1329|1327.8|48
1701660600000|2023-12-04 03:30:00|1329.6|1328.4|1329.5|1328.3|1329.7|1328.5|1329.4|1328.2|32
1701660900000|2023-12-04 03:35:00|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.2|1328|32
1701661200000|2023-12-04 03:40:00|1329.3|1328.1|1329.6|1328.4|1329.7|1328.5|1329.2|1328|13
1701661500000|2023-12-04 03:45:00|1329.5|1328.3|1329.5|1328.3|1330|1328.8|1329.4|1328.2|58
1701661800000|2023-12-04 03:50:00|1329.3|1328.1|1329.5|1328.3|1329.7|1328.5|1329.2|1328|220
1701662100000|2023-12-04 03:55:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|6
1701662400000|2023-12-04 04:00:00|1329.4|1328.2|1328.9|1327.7|1329.5|1328.3|1328.8|1327.6|63
1701662700000|2023-12-04 04:05:00|1328.8|1327.6|1329.1|1327.9|1329.2|1328|1328.4|1327.2|98
1701663000000|2023-12-04 04:10:00|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.1|1327.9|22
1701663300000|2023-12-04 04:15:00|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|9
1701663600000|2023-12-04 04:20:00|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|6
1701663900000|2023-12-04 04:25:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|8
1701664200000|2023-12-04 04:30:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|7
1701664500000|2023-12-04 04:35:00|1328.2|1327|1328.5|1327.3|1328.6|1327.4|1328.2|1327|47
1701664800000|2023-12-04 04:40:00|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.2|1327|10
1701665100000|2023-12-04 04:45:00|1328.5|1327.3|1328.9|1327.7|1328.9|1327.7|1328.5|1327.3|30
1701665400000|2023-12-04 04:50:00|1328.8|1327.6|1329.1|1327.9|1329.2|1328|1328.8|1327.6|23
1701665700000|2023-12-04 04:55:00|1329|1327.8|1329.1|1327.9|1329.2|1328|1329|1327.8|11
1701666000000|2023-12-04 05:00:00|1329|1327.8|1328.6|1327.4|1329|1327.8|1328.6|1327.4|16
1701666300000|2023-12-04 05:05:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|6
1701666600000|2023-12-04 05:10:00|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|0
1701666900000|2023-12-04 05:15:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|8
1701667200000|2023-12-04 05:20:00|||||||||9
1701667500000|2023-12-04 05:25:00|1328.7|1327.5|1328.7|1327.5|1328.9|1327.7|1328.5|1327.3|28
1701667800000|2023-12-04 05:30:00|1328.5|1327.3|1330.4|1329.2|1330.4|1329.2|1328.5|1327.3|131
1701668100000|2023-12-04 05:35:00|1330.6|1329.4|1330|1328.8|1330.6|1329.4|1329.9|1328.7|61
1701668400000|2023-12-04 05:40:00|1330.1|1328.9|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|44
1701668700000|2023-12-04 05:45:00|1329.8|1328.6|1329.5|1328.3|1330.1|1328.9|1329.5|1328.3|20
1701669000000|2023-12-04 05:50:00|1329.4|1328.2|1328.4|1327.2|1329.4|1328.2|1328.1|1326.9|152
1701669300000|2023-12-04 05:55:00|1328.2|1327|1328.2|1327|1328.5|1327.3|1328.2|1327|70
1701669600000|2023-12-04 06:00:00|1328.3|1327.1|1328.2|1327|1328.7|1327.5|1328.2|1327|130
1701669900000|2023-12-04 06:05:00|1328|1326.8|1328.2|1327|1328.4|1327.2|1328|1326.8|94
1701670200000|2023-12-04 06:10:00|1328|1326.8|1328.5|1327.3|1328.5|1327.3|1328|1326.8|55
1701670500000|2023-12-04 06:15:00|1328.4|1327.2|1328.5|1327.3|1328.7|1327.5|1328.1|1326.9|23
1701670800000|2023-12-04 06:20:00|1328.7|1327.5|1329|1327.8|1329.2|1328|1328.5|1327.3|59
1701671100000|2023-12-04 06:25:00|1329.1|1327.9|1328.2|1327|1329.2|1328|1328.2|1327|155
1701671400000|2023-12-04 06:30:00|1328.4|1327.2|1328.2|1327|1328.9|1327.7|1328.2|1327|24
1701671700000|2023-12-04 06:35:00|1328.1|1326.9|1328.4|1327.2|1328.4|1327.2|1328|1326.8|60
1701672000000|2023-12-04 06:40:00|1328.2|1327|1328.2|1327|1328.4|1327.2|1328.2|1327|31
1701672300000|2023-12-04 06:45:00|1328.3|1327.1|1328|1326.8|1328.5|1327.3|1328|1326.8|29
1701672600000|2023-12-04 06:50:00|1328.1|1326.9|1327.7|1326.5|1328.5|1327.3|1327.4|1326.2|58
1701672900000|2023-12-04 06:55:00|1327.5|1326.3|1327.7|1326.5|1327.8|1326.6|1327.4|1326.2|48
1701673200000|2023-12-04 07:00:00|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.5|1326.3|62
1701673500000|2023-12-04 07:05:00|1327.5|1326.3|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|34
1701673800000|2023-12-04 07:10:00|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|17
1701674100000|2023-12-04 07:15:00|1327.2|1326|1327.3|1326.1|1327.5|1326.3|1327|1325.8|28
1701674400000|2023-12-04 07:20:00|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|5
1701674700000|2023-12-04 07:25:00|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|13
1701675000000|2023-12-04 07:30:00|1327|1325.8|1327.2|1326|1327.4|1326.2|1327|1325.8|45
1701675300000|2023-12-04 07:35:00|1327.3|1326.1|1326.5|1325.3|1327.3|1326.1|1326.4|1325.2|76
1701675600000|2023-12-04 07:40:00|1326.6|1325.4|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|47
1701675900000|2023-12-04 07:45:00|1326.6|1325.4|1325.7|1324.5|1326.8|1325.6|1325.5|1324.3|340
1701676200000|2023-12-04 07:50:00|1325.8|1324.6|1326.1|1324.9|1326.3|1325.1|1325.8|1324.6|106
1701676500000|2023-12-04 07:55:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326|1324.8|19
1701676800000|2023-12-04 08:00:00|1326.3|1325.1|1326.8|1325.6|1327.4|1326.2|1326.3|1325.1|71
1701677100000|2023-12-04 08:05:00|1326.7|1325.5|1325.5|1324.3|1326.8|1325.6|1325.3|1324.1|469
1701677400000|2023-12-04 08:10:00|1325.6|1324.4|1326.5|1325.3|1326.9|1325.7|1325.5|1324.3|155
1701677700000|2023-12-04 08:15:00|1326.3|1325.1|1326.6|1325.4|1326.6|1325.4|1325.9|1324.7|40
1701678000000|2023-12-04 08:20:00|1326.7|1325.5|1327|1325.8|1327|1325.8|1326.2|1325|83
1701678300000|2023-12-04 08:25:00|1327.1|1325.9|1327.7|1326.5|1328|1326.8|1327|1325.8|122
1701678600000|2023-12-04 08:30:00|1327.6|1326.4|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|17
1701678900000|2023-12-04 08:35:00|1327.5|1326.3|1328|1326.8|1328.2|1327|1327.5|1326.3|48
1701679200000|2023-12-04 08:40:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.5|1326.3|21
1701679500000|2023-12-04 08:45:00|1328|1326.8|1327.8|1326.6|1328|1326.8|1327.5|1326.3|42
1701679800000|2023-12-04 08:50:00|1327.7|1326.5|1327.6|1326.4|1328|1326.8|1327.5|1326.3|35
1701680100000|2023-12-04 08:55:00|1327.7|1326.5|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|6
1701680400000|2023-12-04 09:00:00|1327.6|1326.4|1327.5|1326.3|1327.7|1326.5|1327.4|1326.2|36
1701680700000|2023-12-04 09:05:00|1327.4|1326.2|1327.3|1326.1|1327.8|1326.6|1327.1|1325.9|95
1701681000000|2023-12-04 09:10:00|1327.5|1326.3|1326|1324.8|1327.5|1326.3|1325.5|1324.3|135
1701681300000|2023-12-04 09:15:00|1326.1|1324.9|1326.5|1325.3|1326.5|1325.3|1326.1|1324.9|21
1701681600000|2023-12-04 09:20:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.2|1325|44
1701681900000|2023-12-04 09:25:00|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.5|1325.3|107
1701682200000|2023-12-04 09:30:00|1326.5|1325.3|1326.8|1325.6|1326.8|1325.6|1326.3|1325.1|78
1701682500000|2023-12-04 09:35:00|1326.7|1325.5|1327.5|1326.3|1327.5|1326.3|1326.7|1325.5|131
1701682800000|2023-12-04 09:40:00|1327.7|1326.5|1328|1326.8|1328.3|1327.1|1327.5|1326.3|102
1701683100000|2023-12-04 09:45:00|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328|1326.8|23
1701683400000|2023-12-04 09:50:00|1328.5|1327.3|1329.2|1328|1329.2|1328|1328.3|1327.1|46
1701683700000|2023-12-04 09:55:00|1329.1|1327.9|1328.5|1327.3|1329.1|1327.9|1328.4|1327.2|69
1701684000000|2023-12-04 10:00:00|1328.4|1327.2|1329.2|1328|1329.7|1328.5|1328.4|1327.2|101
1701684300000|2023-12-04 10:05:00|1329.1|1327.9|1329.1|1327.9|1329.6|1328.4|1329|1327.8|33
1701684600000|2023-12-04 10:10:00|1329.2|1328|1329.2|1328|1329.4|1328.2|1328.8|1327.6|52
1701684900000|2023-12-04 10:15:00|1329.4|1328.2|1329.9|1328.7|1329.9|1328.7|1329.2|1328|77
1701685200000|2023-12-04 10:20:00|1330|1328.8|1329.5|1328.3|1330.4|1329.2|1329.5|1328.3|33
1701685500000|2023-12-04 10:25:00|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.3|1328.1|39
1701685800000|2023-12-04 10:30:00|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.6|1328.4|28
1701686100000|2023-12-04 10:35:00|1329.9|1328.7|1330.4|1329.2|1330.5|1329.3|1329.9|1328.7|18
1701686400000|2023-12-04 10:40:00|1330.2|1329|1329.7|1328.5|1330.2|1329|1329.6|1328.4|42
1701686700000|2023-12-04 10:45:00|1329.8|1328.6|1330|1328.8|1330.4|1329.2|1329.8|1328.6|35
1701687000000|2023-12-04 10:50:00|1330.2|1329|1330.7|1329.5|1330.7|1329.5|1330.2|1329|28
1701687300000|2023-12-04 10:55:00|1330.8|1329.6|1330.9|1329.7|1331|1329.8|1330.7|1329.5|104
1701687600000|2023-12-04 11:00:00|1330.8|1329.6|1330.4|1329.2|1331.2|1330|1330.4|1329.2|116
1701687900000|2023-12-04 11:05:00|1330.3|1329.1|1328.9|1327.7|1330.3|1329.1|1328.5|1327.3|185
1701688200000|2023-12-04 11:10:00|1329|1327.8|1329.4|1328.2|1329.9|1328.7|1328.9|1327.7|79
1701688500000|2023-12-04 11:15:00|1329.5|1328.3|1330|1328.8|1330|1328.8|1329.2|1328|52
1701688800000|2023-12-04 11:20:00|1330.2|1329|1329.7|1328.5|1330.2|1329|1329.5|1328.3|16
1701689100000|2023-12-04 11:25:00|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|30
1701689400000|2023-12-04 11:30:00|1329.5|1328.3|1328.7|1327.5|1329.7|1328.5|1328.5|1327.3|76
1701689700000|2023-12-04 11:35:00|1328.6|1327.4|1328.7|1327.5|1329.2|1328|1328.5|1327.3|89
1701690000000|2023-12-04 11:40:00|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.6|1327.4|37
1701690300000|2023-12-04 11:45:00|1328.9|1327.7|1329.6|1328.4|1329.8|1328.6|1328.7|1327.5|400
1701690600000|2023-12-04 11:50:00|1329.7|1328.5|1329.7|1328.5|1329.8|1328.6|1329.4|1328.2|31
1701690900000|2023-12-04 11:55:00|1329.6|1328.4|1329.6|1328.4|1330|1328.8|1329.5|1328.3|35
1701691200000|2023-12-04 12:00:00|1329.8|1328.6|1329.9|1328.7|1330.1|1328.9|1329.6|1328.4|78
1701691500000|2023-12-04 12:05:00|1329.8|1328.6|1329.6|1328.4|1330.2|1329|1329.6|1328.4|42
1701691800000|2023-12-04 12:10:00|1329.7|1328.5|1330.2|1329|1330.2|1329|1329.1|1327.9|22
1701692100000|2023-12-04 12:15:00|1330|1328.8|1329.5|1328.3|1330|1328.8|1329.3|1328.1|49
1701692400000|2023-12-04 12:20:00|1329.6|1328.4|1328.3|1327.1|1329.7|1328.5|1328.3|1327.1|124
1701692700000|2023-12-04 12:25:00|1328.4|1327.2|1329.5|1328.3|1329.5|1328.3|1328.3|1327.1|55
1701693000000|2023-12-04 12:30:00|1329.6|1328.4|1328.8|1327.6|1329.6|1328.4|1328.8|1327.6|37
1701693300000|2023-12-04 12:35:00|1329|1327.8|1329.7|1328.5|1330|1328.8|1329|1327.8|68
1701693600000|2023-12-04 12:40:00|1329.8|1328.6|1328.7|1327.5|1329.8|1328.6|1328.5|1327.3|33
1701693900000|2023-12-04 12:45:00|1328.6|1327.4|1330.1|1328.9|1330.2|1329|1328.6|1327.4|63
1701694200000|2023-12-04 12:50:00|1330|1328.8|1329.2|1328|1330.5|1329.3|1329|1327.8|45
1701694500000|2023-12-04 12:55:00|1329.1|1327.9|1329.3|1328.1|1329.5|1328.3|1328.7|1327.5|64
1701694800000|2023-12-04 13:00:00|1329.4|1328.2|1330.7|1329.5|1331.3|1330.1|1329.1|1327.9|332
1701695100000|2023-12-04 13:05:00|1330.8|1329.6|1332.5|1331.3|1332.6|1331.4|1330.8|1329.6|543
1701695400000|2023-12-04 13:10:00|1332.6|1331.4|1333.1|1331.9|1334.5|1333.3|1332.6|1331.4|1141
1701695700000|2023-12-04 13:15:00|1333.2|1332|1335.1|1333.9|1335.5|1334.3|1332.8|1331.6|741
1701696000000|2023-12-04 13:20:00|1334.9|1333.7|1333.6|1332.4|1335.1|1333.9|1333.1|1331.9|448
1701696300000|2023-12-04 13:25:00|1333.8|1332.6|1334.3|1333.1|1335.3|1334.1|1333.7|1332.5|590
1701696600000|2023-12-04 13:30:00|1334.4|1333.2|1335.2|1334|1335.6|1334.4|1334.2|1333|315
1701696900000|2023-12-04 13:35:00|1335.1|1333.9|1335.8|1334.6|1336.1|1334.9|1335.1|1333.9|329
1701697200000|2023-12-04 13:40:00|1335.9|1334.7|1335.5|1334.3|1336.5|1335.3|1335.1|1333.9|435
1701700200000|2023-12-04 14:30:00|1335.9|1334.7|1333.5|1332.3|1337.6|1336.4|1332.7|1331.5|3310
1701700500000|2023-12-04 14:35:00|1333.4|1332.2|1337.4|1336.2|1337.9|1336.7|1333.4|1332.2|3516
1701700800000|2023-12-04 14:40:00|1337.5|1336.3|1339.4|1338.2|1340.6|1339.4|1337.2|1336|2359
1701701100000|2023-12-04 14:45:00|1339.5|1338.3|1338.2|1337|1340|1338.8|1338.2|1337|1470
1701701400000|2023-12-04 14:50:00|1338.3|1337.1|1337.7|1336.5|1338.9|1337.7|1336.8|1335.6|2329
1701701700000|2023-12-04 14:55:00|1337.5|1336.3|1337.9|1336.7|1338.4|1337.2|1337|1335.8|1362
1701702000000|2023-12-04 15:00:00|1338|1336.8|1339.1|1337.9|1339.1|1337.9|1337.6|1336.4|1378
1701702300000|2023-12-04 15:05:00|1339.2|1338|1339.6|1338.4|1340.9|1339.7|1338.8|1337.6|1364
1701702600000|2023-12-04 15:10:00|1339.7|1338.5|1339.3|1338.1|1340.3|1339.1|1337.2|1336|930
1701702900000|2023-12-04 15:15:00|1339.2|1338|1337.4|1336.2|1339.3|1338.1|1337.1|1335.9|510
1701703200000|2023-12-04 15:20:00|1337.3|1336.1|1338.6|1337.4|1339.1|1337.9|1337.3|1336.1|458
1701703500000|2023-12-04 15:25:00|1338.5|1337.3|1337.8|1336.6|1339.2|1338|1337.7|1336.5|468
1701703800000|2023-12-04 15:30:00|1337.7|1336.5|1337.9|1336.7|1338.6|1337.4|1336.4|1335.2|779
1701704100000|2023-12-04 15:35:00|1337.8|1336.6|1338.3|1337.1|1339.6|1338.4|1337.6|1336.4|697
1701704400000|2023-12-04 15:40:00|1338.2|1337|1340|1338.8|1340.3|1339.1|1337.6|1336.4|708
1701704700000|2023-12-04 15:45:00|1340.1|1338.9|1340.3|1339.1|1340.4|1339.2|1339.6|1338.4|390
1701705000000|2023-12-04 15:50:00|1340.2|1339|1340.8|1339.6|1340.8|1339.6|1339.1|1337.9|534
1701705300000|2023-12-04 15:55:00|1340.7|1339.5|1340.6|1339.4|1340.8|1339.6|1339.1|1337.9|722
1701705600000|2023-12-04 16:00:00|1340.8|1339.6|1340.5|1339.3|1342.3|1341.1|1340.4|1339.2|876
1701705900000|2023-12-04 16:05:00|1340.4|1339.2|1340.7|1339.5|1341.3|1340.1|1339.3|1338.1|383
1701706200000|2023-12-04 16:10:00|1340.8|1339.6|1340.8|1339.6|1341.6|1340.4|1340.3|1339.1|387
1701706500000|2023-12-04 16:15:00|1340.7|1339.5|1339.4|1338.2|1341.1|1339.9|1339.1|1337.9|775
1701706800000|2023-12-04 16:20:00|1339.3|1338.1|1340.7|1339.5|1341.2|1340|1339.3|1338.1|502
1701707100000|2023-12-04 16:25:00|1340.8|1339.6|1339.1|1337.9|1340.8|1339.6|1339.1|1337.9|340
1701707400000|2023-12-04 16:30:00|1339.2|1338|1335.9|1334.7|1339.6|1338.4|1335.8|1334.6|812
1701707700000|2023-12-04 16:35:00|1335.8|1334.6|1333|1331.8|1335.8|1334.6|1333|1331.8|853
1701708000000|2023-12-04 16:40:00|1332.7|1331.5|1332.9|1331.7|1334.8|1333.6|1332.7|1331.5|1580
1701708300000|2023-12-04 16:45:00|1333.1|1331.9|1331.8|1330.6|1333.3|1332.1|1331.6|1330.4|683
1701708600000|2023-12-04 16:50:00|1331.9|1330.7|1331.6|1330.4|1332.4|1331.2|1330.9|1329.7|941
1701708900000|2023-12-04 16:55:00|1331.5|1330.3|1333.2|1332|1333.2|1332|1331|1329.8|679
1701709200000|2023-12-04 17:00:00|1333.3|1332.1|1332.6|1331.4|1333.4|1332.2|1331.8|1330.6|940
1701709500000|2023-12-04 17:05:00|1332.7|1331.5|1332.3|1331.1|1333.1|1331.9|1332.2|1331|544
1701709800000|2023-12-04 17:10:00|1332.2|1331|1330.3|1329.1|1332.3|1331.1|1330.2|1329|614
1701710100000|2023-12-04 17:15:00|1330.2|1329|1326|1324.8|1330.3|1329.1|1325.9|1324.7|1679
1701710400000|2023-12-04 17:20:00|1326.2|1325|1324.2|1323|1327|1325.8|1324|1322.8|1225
1701710700000|2023-12-04 17:25:00|1324.3|1323.1|1321.2|1320|1325.5|1324.3|1320.6|1319.4|1779
1701711000000|2023-12-04 17:30:00|1321.1|1319.9|1321.7|1320.5|1322.4|1321.2|1321|1319.8|1096
1701711300000|2023-12-04 17:35:00|1321.5|1320.3|1321.7|1320.5|1322.2|1321|1319.5|1318.3|1107
1701711600000|2023-12-04 17:40:00|1321.6|1320.4|1320.7|1319.5|1321.9|1320.7|1320.4|1319.2|655
1701711900000|2023-12-04 17:45:00|1320.6|1319.4|1320.8|1319.6|1322.3|1321.1|1320.5|1319.3|753
1701712200000|2023-12-04 17:50:00|1320.9|1319.7|1320.9|1319.7|1322.3|1321.1|1320.7|1319.5|641
1701712500000|2023-12-04 17:55:00|1320.8|1319.6|1320.9|1319.7|1321|1319.8|1320.4|1319.2|439
1701712800000|2023-12-04 18:00:00|1320.8|1319.6|1320|1318.8|1320.8|1319.6|1319.5|1318.3|733
1701713100000|2023-12-04 18:05:00|1320.3|1319.1|1319.9|1318.7|1320.4|1319.2|1319.4|1318.2|864
1701713400000|2023-12-04 18:10:00|1319.7|1318.5|1320.2|1319|1320.9|1319.7|1319.7|1318.5|830
1701713700000|2023-12-04 18:15:00|1320.3|1319.1|1318.3|1317.1|1320.4|1319.2|1317.8|1316.6|1209
1701714000000|2023-12-04 18:20:00|1318.2|1317|1318.9|1317.7|1319.4|1318.2|1318.2|1317|593
1701714300000|2023-12-04 18:25:00|1319|1317.8|1319.4|1318.2|1319.9|1318.7|1318.8|1317.6|1082
1701714600000|2023-12-04 18:30:00|1319.2|1318|1318.3|1317.1|1319.9|1318.7|1318.3|1317.1|597
1701714900000|2023-12-04 18:35:00|1318.4|1317.2|1319.2|1318|1319.3|1318.1|1317.9|1316.7|591
1701715200000|2023-12-04 18:40:00|1319|1317.8|1318|1316.8|1319.3|1318.1|1317.5|1316.3|529
1701715500000|2023-12-04 18:45:00|1317.9|1316.7|1319.9|1318.7|1320.1|1318.9|1317.7|1316.5|783
1701715800000|2023-12-04 18:50:00|1320|1318.8|1319.1|1317.9|1320|1318.8|1318.9|1317.7|989
1701716100000|2023-12-04 18:55:00|1319.2|1318|1319.4|1318.2|1319.9|1318.7|1318.9|1317.7|614
1701716400000|2023-12-04 19:00:00|1319.1|1317.9|1319.4|1318.2|1320.2|1319|1318.6|1317.4|1292
1701716700000|2023-12-04 19:05:00|1319.3|1318.1|1318.2|1317|1319.4|1318.2|1318.2|1317|1542
1701717000000|2023-12-04 19:10:00|1318.4|1317.2|1320|1318.8|1320.5|1319.3|1318.4|1317.2|2456
1701717300000|2023-12-04 19:15:00|1320.1|1318.9|1320.9|1319.7|1321.5|1320.3|1320|1318.8|997
1701738000000|2023-12-05 01:00:00|1321.2|1320|1323.8|1322.6|1326.2|1325|1321|1319.8|936
1701738300000|2023-12-05 01:05:00|1323.9|1322.7|1323.5|1322.3|1324|1322.8|1322.5|1321.3|285
1701738600000|2023-12-05 01:10:00|1323.3|1322.1|1323.2|1322|1323.5|1322.3|1322.5|1321.3|278
1701738900000|2023-12-05 01:15:00|1323.1|1321.9|1323.2|1322|1323.7|1322.5|1322.5|1321.3|298
1701739200000|2023-12-05 01:20:00|1323.3|1322.1|1323.3|1322.1|1324|1322.8|1323.2|1322|81
1701739500000|2023-12-05 01:25:00|1323.2|1322|1322.1|1320.9|1323.3|1322.1|1321.8|1320.6|87
1701739800000|2023-12-05 01:30:00|1322.2|1321|1319.6|1318.4|1322.2|1321|1318.9|1317.7|282
1701740100000|2023-12-05 01:35:00|1319.5|1318.3|1319.1|1317.9|1319.8|1318.6|1318.9|1317.7|92
1701740400000|2023-12-05 01:40:00|1319|1317.8|1321.3|1320.1|1321.4|1320.2|1319|1317.8|249
1701740700000|2023-12-05 01:45:00|1321.6|1320.4|1321.1|1319.9|1323.2|1322|1321.1|1319.9|267
1701741000000|2023-12-05 01:50:00|1321.3|1320.1|1323|1321.8|1323.5|1322.3|1321.1|1319.9|116
1701741300000|2023-12-05 01:55:00|1323.2|1322|1322.6|1321.4|1323.4|1322.2|1322|1320.8|133
1701741600000|2023-12-05 02:00:00|1322.5|1321.3|1323.2|1322|1323.2|1322|1322.4|1321.2|33
1701741900000|2023-12-05 02:05:00|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323|1321.8|39
1701742200000|2023-12-05 02:10:00|1323.3|1322.1|1322.6|1321.4|1323.5|1322.3|1322|1320.8|27
1701742500000|2023-12-05 02:15:00|1322.5|1321.3|1322.3|1321.1|1322.5|1321.3|1322.2|1321|21
1701742800000|2023-12-05 02:20:00|1322.5|1321.3|1322.9|1321.7|1323.1|1321.9|1322.4|1321.2|103
1701743100000|2023-12-05 02:25:00|1322.8|1321.6|1322.4|1321.2|1322.9|1321.7|1322.3|1321.1|38
1701743400000|2023-12-05 02:30:00|1322.3|1321.1|1322.3|1321.1|1322.5|1321.3|1321.9|1320.7|23
1701743700000|2023-12-05 02:35:00|1322.4|1321.2|1322.8|1321.6|1323.6|1322.4|1322.4|1321.2|141
1701744000000|2023-12-05 02:40:00|1322.6|1321.4|1322.9|1321.7|1323.2|1322|1322.1|1320.9|59
1701744300000|2023-12-05 02:45:00|1322.8|1321.6|1322.7|1321.5|1323.2|1322|1322.4|1321.2|59
1701744600000|2023-12-05 02:50:00|1322.5|1321.3|1321|1319.8|1322.7|1321.5|1321|1319.8|77
1701744900000|2023-12-05 02:55:00|1321.2|1320|1321.1|1319.9|1322|1320.8|1321|1319.8|78
1701745200000|2023-12-05 03:00:00|1321.2|1320|1321.6|1320.4|1322.2|1321|1321.2|1320|60
1701745500000|2023-12-05 03:05:00|1321.7|1320.5|1322.1|1320.9|1322.1|1320.9|1321.3|1320.1|15
1701745800000|2023-12-05 03:10:00|1322.2|1321|1321.9|1320.7|1322.4|1321.2|1321.7|1320.5|13
1701746100000|2023-12-05 03:15:00|1322|1320.8|1322.2|1321|1322.4|1321.2|1321.9|1320.7|2
1701746400000|2023-12-05 03:20:00|1322.4|1321.2|1321.9|1320.7|1322.4|1321.2|1321.6|1320.4|28
1701746700000|2023-12-05 03:25:00|1322|1320.8|1321.9|1320.7|1322.1|1320.9|1321.7|1320.5|6
1701747000000|2023-12-05 03:30:00|1322|1320.8|1322|1320.8|1322.4|1321.2|1322|1320.8|17
1701747300000|2023-12-05 03:35:00|1321.7|1320.5|1322|1320.8|1322.1|1320.9|1321.7|1320.5|9
1701747600000|2023-12-05 03:40:00|1321.9|1320.7|1322|1320.8|1322|1320.8|1321.7|1320.5|6
1701747900000|2023-12-05 03:45:00|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322|1320.8|13
1701748200000|2023-12-05 03:50:00|1322|1320.8|1322.2|1321|1322.2|1321|1322|1320.8|3
1701748500000|2023-12-05 03:55:00|1322.1|1320.9|1322.2|1321|1322.3|1321.1|1322.1|1320.9|0
1701748800000|2023-12-05 04:00:00|1322.1|1320.9|1322.4|1321.2|1322.5|1321.3|1322.1|1320.9|5
1701749100000|2023-12-05 04:05:00|1322.3|1321.1|1322.1|1320.9|1322.4|1321.2|1322|1320.8|2
1701749400000|2023-12-05 04:10:00|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|1
1701749700000|2023-12-05 04:15:00|1322.5|1321.3|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|8
1701750000000|2023-12-05 04:20:00|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.8|1321.6|3
1701750300000|2023-12-05 04:25:00|1322.7|1321.5|1321.6|1320.4|1322.7|1321.5|1321.6|1320.4|83
1701750600000|2023-12-05 04:30:00|1321.7|1320.5|1322.6|1321.4|1322.6|1321.4|1321.7|1320.5|16
1701750900000|2023-12-05 04:35:00|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|11
1701751200000|2023-12-05 04:40:00|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|3
1701751500000|2023-12-05 04:45:00|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.2|1321|3
1701751800000|2023-12-05 04:50:00|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|1
1701752100000|2023-12-05 04:55:00|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|2
1701752400000|2023-12-05 05:00:00|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|0
1701752700000|2023-12-05 05:05:00|1322.4|1321.2|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|4
1701753000000|2023-12-05 05:10:00|1322.5|1321.3|1322.4|1321.2|1322.6|1321.4|1322.3|1321.1|6
1701753300000|2023-12-05 05:15:00|1322.3|1321.1|1322.2|1321|1322.4|1321.2|1322.2|1321|1
1701753600000|2023-12-05 05:20:00|1322.3|1321.1|1321.7|1320.5|1322.4|1321.2|1321.7|1320.5|27
1701753900000|2023-12-05 05:25:00|1321.8|1320.6|1322.4|1321.2|1322.4|1321.2|1321.8|1320.6|13
1701754200000|2023-12-05 05:30:00|1322.3|1321.1|1322.2|1321|1322.4|1321.2|1321.4|1320.2|32
1701754500000|2023-12-05 05:35:00|1322.3|1321.1|1322.4|1321.2|1322.5|1321.3|1322|1320.8|25
1701754800000|2023-12-05 05:40:00|1322.5|1321.3|1323|1321.8|1323.1|1321.9|1322.4|1321.2|74
1701755100000|2023-12-05 05:45:00|1323.1|1321.9|1323.1|1321.9|1323.9|1322.7|1323.1|1321.9|56
1701755400000|2023-12-05 05:50:00|1323.2|1322|1323.3|1322.1|1323.4|1322.2|1323.1|1321.9|29
1701755700000|2023-12-05 05:55:00|1323.4|1322.2|1323.8|1322.6|1324|1322.8|1322.5|1321.3|143
1701756000000|2023-12-05 06:00:00|1323.6|1322.4|1323.9|1322.7|1324|1322.8|1323|1321.8|108
1701756300000|2023-12-05 06:05:00|1324|1322.8|1323.8|1322.6|1324.1|1322.9|1323.8|1322.6|34
1701756600000|2023-12-05 06:10:00|1323.9|1322.7|1324.7|1323.5|1324.8|1323.6|1323.9|1322.7|285
1701756900000|2023-12-05 06:15:00|1324.6|1323.4|1325.2|1324|1325.3|1324.1|1324.4|1323.2|279
1701757200000|2023-12-05 06:20:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1324.4|1323.2|229
1701757500000|2023-12-05 06:25:00|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.4|1323.2|98
1701757800000|2023-12-05 06:30:00|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.2|1323|101
1701758100000|2023-12-05 06:35:00|1325|1323.8|1325.6|1324.4|1325.6|1324.4|1324.9|1323.7|484
1701758400000|2023-12-05 06:40:00|1325.5|1324.3|1325.4|1324.2|1325.6|1324.4|1325.1|1323.9|160
1701758700000|2023-12-05 06:45:00|1325.5|1324.3|1325.7|1324.5|1326|1324.8|1325.2|1324|255
1701759000000|2023-12-05 06:50:00|1326.1|1324.9|1325.9|1324.7|1326.3|1325.1|1325.4|1324.2|192
1701759300000|2023-12-05 06:55:00|1325.8|1324.6|1325.5|1324.3|1325.8|1324.6|1324.9|1323.7|99
1701759600000|2023-12-05 07:00:00|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1324.9|1323.7|47
1701759900000|2023-12-05 07:05:00|1325.2|1324|1324.8|1323.6|1325.2|1324|1324.4|1323.2|22
1701760200000|2023-12-05 07:10:00|1324.7|1323.5|1324.6|1323.4|1324.8|1323.6|1324.3|1323.1|17
1701760500000|2023-12-05 07:15:00|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1323.9|1322.7|50
1701760800000|2023-12-05 07:20:00|1324.5|1323.3|1324.1|1322.9|1324.6|1323.4|1323.9|1322.7|22
1701761100000|2023-12-05 07:25:00|1324.2|1323|1324.6|1323.4|1324.7|1323.5|1324.1|1322.9|19
1701761400000|2023-12-05 07:30:00|1324.5|1323.3|1324.9|1323.7|1325.3|1324.1|1324.5|1323.3|20
1701761700000|2023-12-05 07:35:00|1324.8|1323.6|1325.1|1323.9|1325.3|1324.1|1324.6|1323.4|6
1701762000000|2023-12-05 07:40:00|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.7|1323.5|31
1701762300000|2023-12-05 07:45:00|1325.1|1323.9|1325.8|1324.6|1325.8|1324.6|1325|1323.8|49
1701762600000|2023-12-05 07:50:00|1325.7|1324.5|1325.7|1324.5|1326|1324.8|1325.5|1324.3|9
1701762900000|2023-12-05 07:55:00|1325.6|1324.4|1324.9|1323.7|1325.6|1324.4|1324.9|1323.7|64
1701763200000|2023-12-05 08:00:00|1325|1323.8|1325.8|1324.6|1326|1324.8|1324.9|1323.7|141
1701763500000|2023-12-05 08:05:00|1325.7|1324.5|1325.9|1324.7|1326|1324.8|1325.4|1324.2|130
1701763800000|2023-12-05 08:10:00|1325.8|1324.6|1325.6|1324.4|1326|1324.8|1325.4|1324.2|19
1701764100000|2023-12-05 08:15:00|1325.5|1324.3|1325.8|1324.6|1326.3|1325.1|1325.3|1324.1|73
1701764400000|2023-12-05 08:20:00|1325.9|1324.7|1325.5|1324.3|1325.9|1324.7|1325.1|1323.9|74
1701764700000|2023-12-05 08:25:00|1325.4|1324.2|1324.4|1323.2|1325.5|1324.3|1324.3|1323.1|53
1701765000000|2023-12-05 08:30:00|1324.3|1323.1|1324.5|1323.3|1324.6|1323.4|1323.9|1322.7|100
1701765300000|2023-12-05 08:35:00|1324.7|1323.5|1324.9|1323.7|1325.2|1324|1324.7|1323.5|52
1701765600000|2023-12-05 08:40:00|1324.8|1323.6|1324.4|1323.2|1325|1323.8|1324.4|1323.2|90
1701765900000|2023-12-05 08:45:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1323.2|1322|100
1701766200000|2023-12-05 08:50:00|1324.4|1323.2|1324.6|1323.4|1324.9|1323.7|1324.4|1323.2|34
1701766500000|2023-12-05 08:55:00|1324.5|1323.3|1324.9|1323.7|1325.2|1324|1324.4|1323.2|26
1701766800000|2023-12-05 09:00:00|1324.8|1323.6|1324.7|1323.5|1325.2|1324|1324.7|1323.5|18
1701767100000|2023-12-05 09:05:00|1324.6|1323.4|1325.4|1324.2|1325.4|1324.2|1324.6|1323.4|44
1701767400000|2023-12-05 09:10:00|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325|1323.8|23
1701767700000|2023-12-05 09:15:00|1325.4|1324.2|1325.2|1324|1326.1|1324.9|1325.1|1323.9|42
1701768000000|2023-12-05 09:20:00|1325|1323.8|1325.2|1324|1325.6|1324.4|1324.9|1323.7|64
1701768300000|2023-12-05 09:25:00|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325|1323.8|13
1701768600000|2023-12-05 09:30:00|1325.5|1324.3|1324.9|1323.7|1325.7|1324.5|1324.9|1323.7|30
1701768900000|2023-12-05 09:35:00|1325|1323.8|1324.4|1323.2|1325|1323.8|1324.4|1323.2|31
1701769200000|2023-12-05 09:40:00|1324.3|1323.1|1324.4|1323.2|1324.7|1323.5|1324.2|1323|21
1701769500000|2023-12-05 09:45:00|1324.2|1323|1323.5|1322.3|1324.3|1323.1|1322.9|1321.7|281
1701769800000|2023-12-05 09:50:00|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.3|1322.1|20
1701770100000|2023-12-05 09:55:00|1323.8|1322.6|1322.9|1321.7|1323.8|1322.6|1322.8|1321.6|31
1701770400000|2023-12-05 10:00:00|1323|1321.8|1322.9|1321.7|1323.4|1322.2|1322.7|1321.5|23
1701770700000|2023-12-05 10:05:00|1322.8|1321.6|1322.8|1321.6|1323.2|1322|1322.7|1321.5|23
1701771000000|2023-12-05 10:10:00|1322.9|1321.7|1323.6|1322.4|1323.6|1322.4|1322.6|1321.4|32
1701771300000|2023-12-05 10:15:00|1323.5|1322.3|1323.5|1322.3|1323.8|1322.6|1323.2|1322|37
1701771600000|2023-12-05 10:20:00|1323.4|1322.2|1322.6|1321.4|1323.6|1322.4|1322.6|1321.4|48
1701771900000|2023-12-05 10:25:00|1322.8|1321.6|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|16
1701772200000|2023-12-05 10:30:00|1323.2|1322|1323.6|1322.4|1323.6|1322.4|1323.1|1321.9|68
1701772500000|2023-12-05 10:35:00|1323.5|1322.3|1324.5|1323.3|1324.9|1323.7|1323.3|1322.1|47
1701772800000|2023-12-05 10:40:00|1324.6|1323.4|1324.7|1323.5|1325.2|1324|1324.5|1323.3|65
1701773100000|2023-12-05 10:45:00|1324.6|1323.4|1324|1322.8|1324.7|1323.5|1323.5|1322.3|21
1701773400000|2023-12-05 10:50:00|1323.9|1322.7|1323.7|1322.5|1324.4|1323.2|1323.6|1322.4|36
1701773700000|2023-12-05 10:55:00|1323.6|1322.4|1324|1322.8|1324|1322.8|1323.4|1322.2|12
1701774000000|2023-12-05 11:00:00|1324.1|1322.9|1324.1|1322.9|1324.2|1323|1323.1|1321.9|61
1701774300000|2023-12-05 11:05:00|1324|1322.8|1324.4|1323.2|1324.5|1323.3|1323.9|1322.7|11
1701774600000|2023-12-05 11:10:00|1324.5|1323.3|1324.5|1323.3|1324.9|1323.7|1324.5|1323.3|21
1701774900000|2023-12-05 11:15:00|1324.4|1323.2|1324.5|1323.3|1324.7|1323.5|1324.4|1323.2|4
1701775200000|2023-12-05 11:20:00|1324.4|1323.2|1325.2|1324|1325.2|1324|1323.9|1322.7|50
1701775500000|2023-12-05 11:25:00|1325.9|1324.7|1325.4|1324.2|1325.9|1324.7|1325.2|1324|122
1701775800000|2023-12-05 11:30:00|1325.2|1324|1324.9|1323.7|1325.3|1324.1|1324.8|1323.6|18
1701776100000|2023-12-05 11:35:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1324.7|1323.5|88
1701776400000|2023-12-05 11:40:00|1325.1|1323.9|1323.2|1322|1325.3|1324.1|1323.2|1322|55
1701776700000|2023-12-05 11:45:00|1322.9|1321.7|1322|1320.8|1323.1|1321.9|1321.9|1320.7|44
1701777000000|2023-12-05 11:50:00|1322.1|1320.9|1321.1|1319.9|1322.4|1321.2|1321.1|1319.9|78
1701777300000|2023-12-05 11:55:00|1321.2|1320|1320.8|1319.6|1321.4|1320.2|1320.8|1319.6|59
1701777600000|2023-12-05 12:00:00|1320.9|1319.7|1321.2|1320|1321.7|1320.5|1320.7|1319.5|87
1701777900000|2023-12-05 12:05:00|1321.5|1320.3|1322.5|1321.3|1323|1321.8|1321.5|1320.3|109
1701778200000|2023-12-05 12:10:00|1322.4|1321.2|1323|1321.8|1323.3|1322.1|1322.4|1321.2|30
1701778500000|2023-12-05 12:15:00|1322.8|1321.6|1323.3|1322.1|1323.3|1322.1|1322.5|1321.3|33
1701778800000|2023-12-05 12:20:00|1323.2|1322|1322.4|1321.2|1323.9|1322.7|1322.4|1321.2|80
1701779100000|2023-12-05 12:25:00|1322.5|1321.3|1322.1|1320.9|1322.5|1321.3|1321|1319.8|94
1701779400000|2023-12-05 12:30:00|1322.2|1321|1321.7|1320.5|1322.2|1321|1321.4|1320.2|83
1701779700000|2023-12-05 12:35:00|1321.6|1320.4|1321.6|1320.4|1321.9|1320.7|1321.2|1320|72
1701780000000|2023-12-05 12:40:00|1321.5|1320.3|1321.4|1320.2|1321.7|1320.5|1321.3|1320.1|17
1701780300000|2023-12-05 12:45:00|1321.3|1320.1|1322.6|1321.4|1322.9|1321.7|1321.3|1320.1|151
1701780600000|2023-12-05 12:50:00|1322.7|1321.5|1322.5|1321.3|1323.1|1321.9|1322.3|1321.1|50
1701780900000|2023-12-05 12:55:00|1322.3|1321.1|1323.9|1322.7|1324.4|1323.2|1322.3|1321.1|181
1701781200000|2023-12-05 13:00:00|1324|1322.8|1325|1323.8|1326.1|1324.9|1323.9|1322.7|326
1701781500000|2023-12-05 13:05:00|1324.9|1323.7|1323.9|1322.7|1325|1323.8|1323.7|1322.5|115
1701781800000|2023-12-05 13:10:00|1323.8|1322.6|1321.8|1320.6|1324|1322.8|1321.7|1320.5|218
1701782100000|2023-12-05 13:15:00|1321.7|1320.5|1325.5|1324.3|1326.1|1324.9|1321.6|1320.4|1649
1701782400000|2023-12-05 13:20:00|1325.4|1324.2|1327.1|1325.9|1327.1|1325.9|1325.3|1324.1|295
1701782700000|2023-12-05 13:25:00|1327.2|1326|1328.7|1327.5|1329|1327.8|1327.1|1325.9|922
1701783000000|2023-12-05 13:30:00|1328.8|1327.6|1328.7|1327.5|1329|1327.8|1327.9|1326.7|290
1701783300000|2023-12-05 13:35:00|1328.8|1327.6|1328.6|1327.4|1328.9|1327.7|1327.9|1326.7|211
1701783600000|2023-12-05 13:40:00|1328.8|1327.6|1328.1|1326.9|1328.9|1327.7|1327.8|1326.6|138
1701786600000|2023-12-05 14:30:00|1325.8|1324.6|1326.2|1325|1327.2|1326|1323.1|1321.9|3354
1701786900000|2023-12-05 14:35:00|1326.7|1325.5|1325.2|1324|1327.7|1326.5|1324.9|1323.7|978
1701787200000|2023-12-05 14:40:00|1325.3|1324.1|1325.1|1323.9|1327.1|1325.9|1324.7|1323.5|909
1701787500000|2023-12-05 14:45:00|1325.2|1324|1323.7|1322.5|1326.4|1325.2|1322.8|1321.6|1358
1701787800000|2023-12-05 14:50:00|1323.8|1322.6|1321.6|1320.4|1324.3|1323.1|1320.3|1319.1|1064
1701788100000|2023-12-05 14:55:00|1321.5|1320.3|1324.2|1323|1324.2|1323|1321.4|1320.2|1033
1701788400000|2023-12-05 15:00:00|1324.3|1323.1|1326.6|1325.4|1326.9|1325.7|1324.2|1323|1453
1701788700000|2023-12-05 15:05:00|1326.5|1325.3|1323.4|1322.2|1327.4|1326.2|1323.4|1322.2|1107
1701789000000|2023-12-05 15:10:00|1323.3|1322.1|1320.9|1319.7|1323.8|1322.6|1320.8|1319.6|703
1701789300000|2023-12-05 15:15:00|1321|1319.8|1322.2|1321|1323.1|1321.9|1320.9|1319.7|650
1701789600000|2023-12-05 15:20:00|1322.4|1321.2|1321.7|1320.5|1322.4|1321.2|1321|1319.8|372
1701789900000|2023-12-05 15:25:00|1321.6|1320.4|1320.9|1319.7|1322.3|1321.1|1320.6|1319.4|707
1701790200000|2023-12-05 15:30:00|1321|1319.8|1321.4|1320.2|1322.8|1321.6|1320.7|1319.5|707
1701790500000|2023-12-05 15:35:00|1321.2|1320|1319.9|1318.7|1322|1320.8|1319.6|1318.4|712
1701790800000|2023-12-05 15:40:00|1319.8|1318.6|1320.2|1319|1321.4|1320.2|1319.3|1318.1|978
1701791100000|2023-12-05 15:45:00|1320|1318.8|1316.8|1315.6|1320.5|1319.3|1315.7|1314.5|1505
1701791400000|2023-12-05 15:50:00|1316.7|1315.5|1316.4|1315.2|1318.1|1316.9|1316.2|1315|707
1701791700000|2023-12-05 15:55:00|1316.2|1315|1317.6|1316.4|1318.4|1317.2|1315.1|1313.9|1032
1701792000000|2023-12-05 16:00:00|1317.4|1316.2|1316.1|1314.9|1317.9|1316.7|1315.7|1314.5|706
1701792300000|2023-12-05 16:05:00|1316.2|1315|1315.2|1314|1316.4|1315.2|1314.9|1313.7|586
1701792600000|2023-12-05 16:10:00|1314.9|1313.7|1315.9|1314.7|1316.4|1315.2|1314.9|1313.7|525
1701792900000|2023-12-05 16:15:00|1315.8|1314.6|1315.7|1314.5|1316.4|1315.2|1314.9|1313.7|570
1701793200000|2023-12-05 16:20:00|1315.8|1314.6|1315.2|1314|1316.2|1315|1314.7|1313.5|623
1701793500000|2023-12-05 16:25:00|1315.1|1313.9|1314.5|1313.3|1315.2|1314|1314.1|1312.9|1134
1701793800000|2023-12-05 16:30:00|1314.4|1313.2|1314.3|1313.1|1315.3|1314.1|1313.7|1312.5|609
1701794100000|2023-12-05 16:35:00|1314.2|1313|1314.4|1313.2|1315|1313.8|1313.7|1312.5|858
1701794400000|2023-12-05 16:40:00|1314.5|1313.3|1315.3|1314.1|1315.7|1314.5|1314.1|1312.9|554
1701794700000|2023-12-05 16:45:00|1315.1|1313.9|1313.1|1311.9|1315.2|1314|1313.1|1311.9|2049
1701795000000|2023-12-05 16:50:00|1313|1311.8|1313.1|1311.9|1314.1|1312.9|1312.8|1311.6|609
1701795300000|2023-12-05 16:55:00|1313.2|1312|1313.3|1312.1|1313.6|1312.4|1312.8|1311.6|425
1701795600000|2023-12-05 17:00:00|1313.2|1312|1313.8|1312.6|1314.1|1312.9|1312.8|1311.6|842
1701795900000|2023-12-05 17:05:00|1314.1|1312.9|1309.6|1308.4|1314.1|1312.9|1309.5|1308.3|1166
1701796200000|2023-12-05 17:10:00|1309.7|1308.5|1310|1308.8|1310.9|1309.7|1309|1307.8|1301
1701796500000|2023-12-05 17:15:00|1309.9|1308.7|1310.3|1309.1|1311|1309.8|1309.5|1308.3|616
1701796800000|2023-12-05 17:20:00|1310|1308.8|1309.3|1308.1|1310.3|1309.1|1309|1307.8|496
1701797100000|2023-12-05 17:25:00|1309.4|1308.2|1309.3|1308.1|1309.8|1308.6|1308.5|1307.3|866
1701797400000|2023-12-05 17:30:00|1309.2|1308|1309|1307.8|1309.3|1308.1|1308.5|1307.3|1042
1701797700000|2023-12-05 17:35:00|1309.3|1308.1|1311.2|1310|1311.7|1310.5|1309.2|1308|747
1701798000000|2023-12-05 17:40:00|1311.3|1310.1|1310.2|1309|1311.3|1310.1|1310.1|1308.9|547
1701798300000|2023-12-05 17:45:00|1310.3|1309.1|1309|1307.8|1310.3|1309.1|1308.9|1307.7|433
1701798600000|2023-12-05 17:50:00|1309.1|1307.9|1309.2|1308|1309.7|1308.5|1308.8|1307.6|393
1701798900000|2023-12-05 17:55:00|1309.1|1307.9|1310.4|1309.2|1310.9|1309.7|1309|1307.8|779
1701799200000|2023-12-05 18:00:00|1310.5|1309.3|1310.3|1309.1|1311|1309.8|1309.4|1308.2|480
1701799500000|2023-12-05 18:05:00|1310.2|1309|1309.6|1308.4|1310.4|1309.2|1309.3|1308.1|210
1701799800000|2023-12-05 18:10:00|1309.9|1308.7|1309.5|1308.3|1309.9|1308.7|1309|1307.8|344
1701800100000|2023-12-05 18:15:00|1309.4|1308.2|1311.4|1310.2|1311.4|1310.2|1309.4|1308.2|780
1701800400000|2023-12-05 18:20:00|1311.3|1310.1|1310.9|1309.7|1313|1311.8|1310.9|1309.7|966
1701800700000|2023-12-05 18:25:00|1311|1309.8|1311|1309.8|1311.3|1310.1|1310.8|1309.6|613
1701801000000|2023-12-05 18:30:00|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1310.8|1309.6|562
1701801300000|2023-12-05 18:35:00|1311.1|1309.9|1311.9|1310.7|1311.9|1310.7|1310.9|1309.7|487
1701801600000|2023-12-05 18:40:00|1312.4|1311.2|1315.7|1314.5|1315.9|1314.7|1312.3|1311.1|2713
1701801900000|2023-12-05 18:45:00|1315.6|1314.4|1316.1|1314.9|1316.5|1315.3|1315.3|1314.1|813
1701802200000|2023-12-05 18:50:00|1316.2|1315|1316.1|1314.9|1316.6|1315.4|1315.8|1314.6|530
1701802500000|2023-12-05 18:55:00|1316|1314.8|1316.8|1315.6|1317.3|1316.1|1315.6|1314.4|686
1701802800000|2023-12-05 19:00:00|1316.9|1315.7|1316.6|1315.4|1318.5|1317.3|1316.6|1315.4|778
1701803100000|2023-12-05 19:05:00|1316.7|1315.5|1316.7|1315.5|1317.3|1316.1|1316|1314.8|565
1701803400000|2023-12-05 19:10:00|1316.8|1315.6|1320|1318.8|1320.2|1319|1316.8|1315.6|2705
1701803700000|2023-12-05 19:15:00|1320.1|1318.9|1323|1321.8|1323|1321.8|1320|1318.8|1375
1701824400000|2023-12-06 01:00:00|1324.5|1323.3|1323.3|1322.1|1325.8|1324.6|1323|1321.8|565
1701824700000|2023-12-06 01:05:00|1323.4|1322.2|1324.8|1323.6|1324.8|1323.6|1322.9|1321.7|278
1701825000000|2023-12-06 01:10:00|1324.9|1323.7|1322.8|1321.6|1324.9|1323.7|1322.5|1321.3|156
1701825300000|2023-12-06 01:15:00|1322.9|1321.7|1321.2|1320|1322.9|1321.7|1321.1|1319.9|156
1701825600000|2023-12-06 01:20:00|1321.5|1320.3|1319.8|1318.6|1321.8|1320.6|1319.8|1318.6|1764
1701825900000|2023-12-06 01:25:00|1319.3|1318.1|1317.2|1316|1319.4|1318.2|1316.8|1315.6|252
1701826200000|2023-12-06 01:30:00|1317.1|1315.9|1316|1314.8|1317.3|1316.1|1315|1313.8|370
1701826500000|2023-12-06 01:35:00|1315.9|1314.7|1318.2|1317|1318.8|1317.6|1315.9|1314.7|192
1701826800000|2023-12-06 01:40:00|1317.8|1316.6|1316.8|1315.6|1318.1|1316.9|1316.6|1315.4|175
1701827100000|2023-12-06 01:45:00|1316.9|1315.7|1318.1|1316.9|1318.1|1316.9|1316.4|1315.2|68
1701827400000|2023-12-06 01:50:00|1318.2|1317|1317.7|1316.5|1318.6|1317.4|1317.5|1316.3|97
1701827700000|2023-12-06 01:55:00|1317.6|1316.4|1318.4|1317.2|1318.7|1317.5|1317.5|1316.3|376
1701828000000|2023-12-06 02:00:00|1318.5|1317.3|1320.1|1318.9|1320.2|1319|1318.3|1317.1|154
1701828300000|2023-12-06 02:05:00|1320.2|1319|1320.6|1319.4|1321.1|1319.9|1320.2|1319|100
1701828600000|2023-12-06 02:10:00|1320.4|1319.2|1320.6|1319.4|1320.7|1319.5|1319.5|1318.3|89
1701828900000|2023-12-06 02:15:00|1320.8|1319.6|1320.9|1319.7|1321.2|1320|1320.2|1319|191
1701829200000|2023-12-06 02:20:00|1320.7|1319.5|1320.6|1319.4|1320.9|1319.7|1320.2|1319|32
1701829500000|2023-12-06 02:25:00|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|23
1701829800000|2023-12-06 02:30:00|1320.9|1319.7|1320|1318.8|1321.2|1320|1320|1318.8|42
1701830100000|2023-12-06 02:35:00|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.6|1318.4|57
1701830400000|2023-12-06 02:40:00|1319.9|1318.7|1320.1|1318.9|1320.3|1319.1|1319.8|1318.6|459
1701830700000|2023-12-06 02:45:00|1319.9|1318.7|1319.4|1318.2|1320.2|1319|1318.9|1317.7|17
1701831000000|2023-12-06 02:50:00|1319.3|1318.1|1318.9|1317.7|1319.6|1318.4|1318.7|1317.5|40
1701831300000|2023-12-06 02:55:00|1318.6|1317.4|1319.7|1318.5|1319.8|1318.6|1318.6|1317.4|73
1701831600000|2023-12-06 03:00:00|1319.5|1318.3|1319.2|1318|1319.7|1318.5|1319|1317.8|16
1701831900000|2023-12-06 03:05:00|1319.3|1318.1|1318.9|1317.7|1319.7|1318.5|1318.9|1317.7|68
1701832200000|2023-12-06 03:10:00|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|22
1701832500000|2023-12-06 03:15:00|1319|1317.8|1318.8|1317.6|1319.1|1317.9|1318.7|1317.5|35
1701832800000|2023-12-06 03:20:00|1318.9|1317.7|1319.9|1318.7|1319.9|1318.7|1318.8|1317.6|19
1701833100000|2023-12-06 03:25:00|1319.8|1318.6|1319.9|1318.7|1320.1|1318.9|1319.4|1318.2|16
1701833400000|2023-12-06 03:30:00|1319.7|1318.5|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|4
1701833700000|2023-12-06 03:35:00|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.4|1318.2|7
1701834000000|2023-12-06 03:40:00|1319.9|1318.7|1319.3|1318.1|1319.9|1318.7|1319.3|1318.1|537
1701834300000|2023-12-06 03:45:00|1319.1|1317.9|1319.1|1317.9|1319.3|1318.1|1319|1317.8|22
1701834600000|2023-12-06 03:50:00|1319|1317.8|1318.9|1317.7|1319.1|1317.9|1318.7|1317.5|23
1701834900000|2023-12-06 03:55:00|1319|1317.8|1319.1|1317.9|1319.3|1318.1|1318.9|1317.7|6
1701835200000|2023-12-06 04:00:00|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|18
1701835500000|2023-12-06 04:05:00|1318.8|1317.6|1319.1|1317.9|1319.1|1317.9|1318.7|1317.5|26
1701835800000|2023-12-06 04:10:00|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.1|1317.9|1
1701836100000|2023-12-06 04:15:00|1319.3|1318.1|1319.5|1318.3|1319.6|1318.4|1319.3|1318.1|12
1701836400000|2023-12-06 04:20:00|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|4
1701836700000|2023-12-06 04:25:00|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|3
1701837000000|2023-12-06 04:30:00|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|5
1701837300000|2023-12-06 04:35:00|1319.8|1318.6|1319.7|1318.5|1320.1|1318.9|1319.7|1318.5|37
1701837600000|2023-12-06 04:40:00|1319.6|1318.4|1319.1|1317.9|1319.6|1318.4|1318.9|1317.7|9
1701837900000|2023-12-06 04:45:00|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|3
1701838200000|2023-12-06 04:50:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|1
1701838500000|2023-12-06 04:55:00|1318.9|1317.7|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|32
1701838800000|2023-12-06 05:00:00|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.1|1317.9|7
1701839100000|2023-12-06 05:05:00|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|2
1701839400000|2023-12-06 05:10:00|1319.1|1317.9|1318.9|1317.7|1319.2|1318|1318.9|1317.7|9
1701839700000|2023-12-06 05:15:00|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|3
1701840000000|2023-12-06 05:20:00|1319.2|1318|1319.4|1318.2|1319.7|1318.5|1319.2|1318|13
1701840300000|2023-12-06 05:25:00|1319.3|1318.1|1319.7|1318.5|1319.7|1318.5|1319.3|1318.1|3
1701840600000|2023-12-06 05:30:00|1319.8|1318.6|1320.9|1319.7|1321.4|1320.2|1319.8|1318.6|116
1701840900000|2023-12-06 05:35:00|1320.7|1319.5|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|19
1701841200000|2023-12-06 05:40:00|1320.3|1319.1|1321|1319.8|1321.3|1320.1|1320.1|1318.9|82
1701841500000|2023-12-06 05:45:00|1320.9|1319.7|1320.3|1319.1|1321.3|1320.1|1320.2|1319|71
1701841800000|2023-12-06 05:50:00|1320.4|1319.2|1321.9|1320.7|1322.1|1320.9|1320.3|1319.1|132
1701842100000|2023-12-06 05:55:00|1322|1320.8|1323|1321.8|1323|1321.8|1321.1|1319.9|220
1701842400000|2023-12-06 06:00:00|1322.6|1321.4|1323|1321.8|1323.5|1322.3|1322.1|1320.9|335
1701842700000|2023-12-06 06:05:00|1323.1|1321.9|1323.4|1322.2|1323.6|1322.4|1322.2|1321|79
1701843000000|2023-12-06 06:10:00|1323.6|1322.4|1323.8|1322.6|1324.2|1323|1323.4|1322.2|178
1701843300000|2023-12-06 06:15:00|1323.9|1322.7|1323.4|1322.2|1324.1|1322.9|1323.4|1322.2|140
1701843600000|2023-12-06 06:20:00|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|15
1701843900000|2023-12-06 06:25:00|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|30
1701844200000|2023-12-06 06:30:00|1323.9|1322.7|1323.9|1322.7|1324.4|1323.2|1323.1|1321.9|125
1701844500000|2023-12-06 06:35:00|1323.8|1322.6|1323.9|1322.7|1324|1322.8|1323.4|1322.2|46
1701844800000|2023-12-06 06:40:00|1323.7|1322.5|1324.1|1322.9|1324.4|1323.2|1323.6|1322.4|67
1701845100000|2023-12-06 06:45:00|1324|1322.8|1323.9|1322.7|1324.1|1322.9|1323.4|1322.2|31
1701845400000|2023-12-06 06:50:00|1323.8|1322.6|1324|1322.8|1324.1|1322.9|1323.8|1322.6|19
1701845700000|2023-12-06 06:55:00|1323.9|1322.7|1323.7|1322.5|1324|1322.8|1323.6|1322.4|21
1701846000000|2023-12-06 07:00:00|1323.8|1322.6|1323.6|1322.4|1324|1322.8|1323.6|1322.4|27
1701846300000|2023-12-06 07:05:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|27
1701846600000|2023-12-06 07:10:00|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.4|1322.2|28
1701846900000|2023-12-06 07:15:00|1323.8|1322.6|1323.2|1322|1324|1322.8|1323.2|1322|28
1701847200000|2023-12-06 07:20:00|1323.5|1322.3|1323.6|1322.4|1323.9|1322.7|1323.5|1322.3|13
1701847500000|2023-12-06 07:25:00|1323.8|1322.6|1323.6|1322.4|1323.9|1322.7|1323.6|1322.4|23
1701847800000|2023-12-06 07:30:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.6|1322.4|6
1701848100000|2023-12-06 07:35:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.6|1322.4|16
1701848400000|2023-12-06 07:40:00|1323.9|1322.7|1323.6|1322.4|1323.9|1322.7|1323.6|1322.4|25
1701848700000|2023-12-06 07:45:00|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|15
1701849000000|2023-12-06 07:50:00|1323.5|1322.3|1324.1|1322.9|1324.1|1322.9|1323.2|1322|121
1701849300000|2023-12-06 07:55:00|1323.9|1322.7|1323.7|1322.5|1324.1|1322.9|1323.6|1322.4|64
1701849600000|2023-12-06 08:00:00|1323.6|1322.4|1323.8|1322.6|1323.9|1322.7|1323.6|1322.4|17
1701849900000|2023-12-06 08:05:00|1323.6|1322.4|1323.8|1322.6|1323.9|1322.7|1323.6|1322.4|16
1701850200000|2023-12-06 08:10:00|1324.1|1322.9|1324.4|1323.2|1324.5|1323.3|1323.8|1322.6|172
1701850500000|2023-12-06 08:15:00|1324.2|1323|1323.9|1322.7|1324.3|1323.1|1323.9|1322.7|32
1701850800000|2023-12-06 08:20:00|1323.8|1322.6|1324.1|1322.9|1324.5|1323.3|1323.4|1322.2|71
1701851100000|2023-12-06 08:25:00|1323.7|1322.5|1323.7|1322.5|1324.1|1322.9|1323.7|1322.5|17
1701851400000|2023-12-06 08:30:00|1323.5|1322.3|1324.1|1322.9|1324.1|1322.9|1323.5|1322.3|21
1701851700000|2023-12-06 08:35:00|1324|1322.8|1324.9|1323.7|1324.9|1323.7|1324|1322.8|29
1701852000000|2023-12-06 08:40:00|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|5
1701852300000|2023-12-06 08:45:00|1324.4|1323.2|1325.4|1324.2|1325.4|1324.2|1324.3|1323.1|19
1701852600000|2023-12-06 08:50:00|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.1|1323.9|47
1701852900000|2023-12-06 08:55:00|1325.6|1324.4|1326.4|1325.2|1326.4|1325.2|1325.6|1324.4|88
1701853200000|2023-12-06 09:00:00|1326.3|1325.1|1325.7|1324.5|1326.3|1325.1|1325.6|1324.4|35
1701853500000|2023-12-06 09:05:00|1325.8|1324.6|1325.6|1324.4|1325.9|1324.7|1325.3|1324.1|20
1701853800000|2023-12-06 09:10:00|1325.7|1324.5|1326.5|1325.3|1326.6|1325.4|1325.7|1324.5|45
1701854100000|2023-12-06 09:15:00|1326.4|1325.2|1327|1325.8|1327|1325.8|1326.3|1325.1|76
1701854400000|2023-12-06 09:20:00|1326.8|1325.6|1325.5|1324.3|1327|1325.8|1325.5|1324.3|49
1701854700000|2023-12-06 09:25:00|1325.4|1324.2|1325.6|1324.4|1325.8|1324.6|1325.3|1324.1|27
1701855000000|2023-12-06 09:30:00|1325.3|1324.1|1325.5|1324.3|1325.6|1324.4|1324.6|1323.4|48
1701855300000|2023-12-06 09:35:00|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.1|1323.9|69
1701855600000|2023-12-06 09:40:00|1325.7|1324.5|1326.3|1325.1|1326.5|1325.3|1325.7|1324.5|94
1701855900000|2023-12-06 09:45:00|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.6|1324.4|32
1701856200000|2023-12-06 09:50:00|1325.9|1324.7|1325.1|1323.9|1325.9|1324.7|1325.1|1323.9|8
1701856500000|2023-12-06 09:55:00|1324.9|1323.7|1325.2|1324|1325.3|1324.1|1324.8|1323.6|66
1701856800000|2023-12-06 10:00:00|1325.1|1323.9|1323.9|1322.7|1325.1|1323.9|1323.8|1322.6|64
1701857100000|2023-12-06 10:05:00|1323.8|1322.6|1324.3|1323.1|1324.9|1323.7|1323.8|1322.6|79
1701857400000|2023-12-06 10:10:00|1324.2|1323|1324|1322.8|1324.4|1323.2|1323.8|1322.6|182
1701857700000|2023-12-06 10:15:00|1324.1|1322.9|1324.8|1323.6|1325.1|1323.9|1324|1322.8|107
1701858000000|2023-12-06 10:20:00|1325|1323.8|1324.6|1323.4|1325.1|1323.9|1324.4|1323.2|56
1701858300000|2023-12-06 10:25:00|1324.5|1323.3|1324.8|1323.6|1324.8|1323.6|1324|1322.8|66
1701858600000|2023-12-06 10:30:00|1324.7|1323.5|1324.5|1323.3|1324.9|1323.7|1324.4|1323.2|63
1701858900000|2023-12-06 10:35:00|1324.4|1323.2|1324|1322.8|1324.5|1323.3|1324|1322.8|15
1701859200000|2023-12-06 10:40:00|1324.1|1322.9|1324.4|1323.2|1324.9|1323.7|1323.9|1322.7|40
1701859500000|2023-12-06 10:45:00|1324.5|1323.3|1325.3|1324.1|1325.3|1324.1|1324.4|1323.2|62
1701859800000|2023-12-06 10:50:00|1325.6|1324.4|1325|1323.8|1325.7|1324.5|1324.9|1323.7|176
1701860100000|2023-12-06 10:55:00|1325.1|1323.9|1325.5|1324.3|1325.5|1324.3|1325|1323.8|41
1701860400000|2023-12-06 11:00:00|1325.4|1324.2|1325.3|1324.1|1325.5|1324.3|1325.2|1324|9
1701860700000|2023-12-06 11:05:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1324.5|1323.3|45
1701861000000|2023-12-06 11:10:00|1325.1|1323.9|1325|1323.8|1325.2|1324|1324.8|1323.6|61
1701861300000|2023-12-06 11:15:00|1324.9|1323.7|1325.1|1323.9|1325.5|1324.3|1324.9|1323.7|42
1701861600000|2023-12-06 11:20:00|1325|1323.8|1325.2|1324|1325.4|1324.2|1325|1323.8|23
1701861900000|2023-12-06 11:25:00|1325.1|1323.9|1326.4|1325.2|1326.6|1325.4|1325.1|1323.9|77
1701862200000|2023-12-06 11:30:00|1326.6|1325.4|1327.4|1326.2|1327.4|1326.2|1326.4|1325.2|104
1701862500000|2023-12-06 11:35:00|1327.2|1326|1327.4|1326.2|1327.7|1326.5|1326.9|1325.7|96
1701862800000|2023-12-06 11:40:00|1327.2|1326|1327|1325.8|1327.4|1326.2|1326.9|1325.7|49
1701863100000|2023-12-06 11:45:00|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|16
1701863400000|2023-12-06 11:50:00|1327.2|1326|1326.5|1325.3|1327.5|1326.3|1326.5|1325.3|69
1701863700000|2023-12-06 11:55:00|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|16
1701864000000|2023-12-06 12:00:00|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.3|1325.1|71
1701864300000|2023-12-06 12:05:00|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|37
1701864600000|2023-12-06 12:10:00|1327.1|1325.9|1326.6|1325.4|1327.2|1326|1326.5|1325.3|75
1701864900000|2023-12-06 12:15:00|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1325.6|1324.4|51
1701865200000|2023-12-06 12:20:00|1326.2|1325|1325.9|1324.7|1326.4|1325.2|1325.7|1324.5|101
1701865500000|2023-12-06 12:25:00|1326|1324.8|1325.9|1324.7|1326.1|1324.9|1325.8|1324.6|22
1701865800000|2023-12-06 12:30:00|1325.8|1324.6|1325.3|1324.1|1325.9|1324.7|1325|1323.8|82
1701866100000|2023-12-06 12:35:00|1325.4|1324.2|1325.6|1324.4|1326|1324.8|1325.3|1324.1|91
1701866400000|2023-12-06 12:40:00|1325.5|1324.3|1324.7|1323.5|1325.9|1324.7|1324.6|1323.4|127
1701866700000|2023-12-06 12:45:00|1324.6|1323.4|1324.1|1322.9|1324.7|1323.5|1324|1322.8|72
1701867000000|2023-12-06 12:50:00|1324.2|1323|1324.3|1323.1|1324.5|1323.3|1324|1322.8|58
1701867300000|2023-12-06 12:55:00|1324.2|1323|1323.9|1322.7|1324.7|1323.5|1323.9|1322.7|64
1701867600000|2023-12-06 13:00:00|1324|1322.8|1325.1|1323.9|1325.2|1324|1324|1322.8|136
1701867900000|2023-12-06 13:05:00|1325|1323.8|1325.2|1324|1325.4|1324.2|1324.9|1323.7|79
1701868200000|2023-12-06 13:10:00|1325.3|1324.1|1325.5|1324.3|1325.7|1324.5|1324.6|1323.4|466
1701868500000|2023-12-06 13:15:00|1325.4|1324.2|1325.6|1324.4|1326.1|1324.9|1325.3|1324.1|155
1701868800000|2023-12-06 13:20:00|1325|1323.8|1324.3|1323.1|1325.8|1324.6|1324.2|1323|207
1701869100000|2023-12-06 13:25:00|1324.6|1323.4|1322.8|1321.6|1324.6|1323.4|1322.8|1321.6|296
1701869400000|2023-12-06 13:30:00|1322.7|1321.5|1322|1320.8|1322.8|1321.6|1321.5|1320.3|661
1701869700000|2023-12-06 13:35:00|1321.9|1320.7|1322.4|1321.2|1323.6|1322.4|1321.6|1320.4|355
1701870000000|2023-12-06 13:40:00|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.3|1320.1|560
1701873000000|2023-12-06 14:30:00|1320.5|1319.3|1316.8|1315.6|1321.3|1320.1|1315.8|1314.6|3175
1701873300000|2023-12-06 14:35:00|1316.9|1315.7|1319.1|1317.9|1319.8|1318.6|1316.2|1315|1395
1701873600000|2023-12-06 14:40:00|1318.8|1317.6|1316.7|1315.5|1319.9|1318.7|1316.7|1315.5|1480
1701873900000|2023-12-06 14:45:00|1316.8|1315.6|1315.6|1314.4|1316.8|1315.6|1314.4|1313.2|1798
1701874200000|2023-12-06 14:50:00|1315.7|1314.5|1314|1312.8|1315.8|1314.6|1313.7|1312.5|1167
1701874500000|2023-12-06 14:55:00|1313.7|1312.5|1311.9|1310.7|1314.2|1313|1311.9|1310.7|1470
1701874800000|2023-12-06 15:00:00|1312.2|1311|1312.2|1311|1312.7|1311.5|1311.5|1310.3|1710
1701875100000|2023-12-06 15:05:00|1312.3|1311.1|1312.2|1311|1312.8|1311.6|1311.7|1310.5|999
1701875400000|2023-12-06 15:10:00|1312.1|1310.9|1313.4|1312.2|1313.7|1312.5|1311.8|1310.6|783
1701875700000|2023-12-06 15:15:00|1313.3|1312.1|1311.9|1310.7|1313.4|1312.2|1311.7|1310.5|1223
1701876000000|2023-12-06 15:20:00|1312.2|1311|1314|1312.8|1315.3|1314.1|1311.9|1310.7|1627
1701876300000|2023-12-06 15:25:00|1314.1|1312.9|1314|1312.8|1314.3|1313.1|1313.5|1312.3|978
1701876600000|2023-12-06 15:30:00|1314.1|1312.9|1315.2|1314|1315.4|1314.2|1314|1312.8|946
1701876900000|2023-12-06 15:35:00|1315.1|1313.9|1315.4|1314.2|1316.6|1315.4|1314.1|1312.9|1398
1701877200000|2023-12-06 15:40:00|1315.5|1314.3|1314.1|1312.9|1316.1|1314.9|1314.1|1312.9|616
1701877500000|2023-12-06 15:45:00|1314.3|1313.1|1315.3|1314.1|1315.8|1314.6|1313.7|1312.5|525
1701877800000|2023-12-06 15:50:00|1315.4|1314.2|1314.9|1313.7|1316.2|1315|1314.8|1313.6|389
1701878100000|2023-12-06 15:55:00|1315|1313.8|1313.9|1312.7|1315.2|1314|1313.1|1311.9|490
1701878400000|2023-12-06 16:00:00|1314.3|1313.1|1315.4|1314.2|1315.9|1314.7|1313.7|1312.5|319
1701878700000|2023-12-06 16:05:00|1315.3|1314.1|1316.1|1314.9|1316.9|1315.7|1315.3|1314.1|548
1701879000000|2023-12-06 16:10:00|1316|1314.8|1313.8|1312.6|1316.3|1315.1|1313.8|1312.6|446
1701879300000|2023-12-06 16:15:00|1313.6|1312.4|1313.9|1312.7|1314.9|1313.7|1313.3|1312.1|345
1701879600000|2023-12-06 16:20:00|1313.7|1312.5|1313.4|1312.2|1313.8|1312.6|1312.7|1311.5|332
1701879900000|2023-12-06 16:25:00|1313.1|1311.9|1313.9|1312.7|1314|1312.8|1312.8|1311.6|621
1701880200000|2023-12-06 16:30:00|1314|1312.8|1313.8|1312.6|1314.5|1313.3|1313.4|1312.2|431
1701880500000|2023-12-06 16:35:00|1313.5|1312.3|1313.1|1311.9|1314.4|1313.2|1313.1|1311.9|490
1701880800000|2023-12-06 16:40:00|1313.2|1312|1313|1311.8|1313.5|1312.3|1312.5|1311.3|773
1701881100000|2023-12-06 16:45:00|1312.9|1311.7|1311.5|1310.3|1313|1311.8|1311.5|1310.3|701
1701881400000|2023-12-06 16:50:00|1311.2|1310|1310.6|1309.4|1311.3|1310.1|1310|1308.8|1037
1701881700000|2023-12-06 16:55:00|1310.5|1309.3|1311.5|1310.3|1311.6|1310.4|1309.9|1308.7|758
1701882000000|2023-12-06 17:00:00|1311.4|1310.2|1310.5|1309.3|1312|1310.8|1310.5|1309.3|776
1701882300000|2023-12-06 17:05:00|1310.4|1309.2|1310.3|1309.1|1311|1309.8|1309.9|1308.7|1022
1701882600000|2023-12-06 17:10:00|1310.5|1309.3|1311.6|1310.4|1311.8|1310.6|1310.2|1309|469
1701882900000|2023-12-06 17:15:00|1311.7|1310.5|1310.5|1309.3|1312|1310.8|1310.4|1309.2|493
1701883200000|2023-12-06 17:20:00|1310.4|1309.2|1309.4|1308.2|1310.9|1309.7|1309|1307.8|1159
1701883500000|2023-12-06 17:25:00|1309.3|1308.1|1310.1|1308.9|1310.4|1309.2|1309|1307.8|526
1701883800000|2023-12-06 17:30:00|1310|1308.8|1311.5|1310.3|1312.1|1310.9|1310|1308.8|410
1701884100000|2023-12-06 17:35:00|1311.6|1310.4|1314.3|1313.1|1314.6|1313.4|1311.6|1310.4|1470
1701884400000|2023-12-06 17:40:00|1314.4|1313.2|1314.1|1312.9|1314.4|1313.2|1313|1311.8|485
1701884700000|2023-12-06 17:45:00|1314.2|1313|1314.8|1313.6|1314.9|1313.7|1312.4|1311.2|584
1701885000000|2023-12-06 17:50:00|1314.9|1313.7|1314.9|1313.7|1316.5|1315.3|1314.7|1313.5|488
1701885300000|2023-12-06 17:55:00|1315|1313.8|1313.1|1311.9|1315.4|1314.2|1312.5|1311.3|464
1701885600000|2023-12-06 18:00:00|1313|1311.8|1312.4|1311.2|1313.4|1312.2|1312.3|1311.1|413
1701885900000|2023-12-06 18:05:00|1312.5|1311.3|1310.3|1309.1|1313.2|1312|1310.1|1308.9|551
1701886200000|2023-12-06 18:10:00|1310.4|1309.2|1309.4|1308.2|1310.6|1309.4|1309.4|1308.2|389
1701886500000|2023-12-06 18:15:00|1309.3|1308.1|1308.4|1307.2|1309.4|1308.2|1308.4|1307.2|938
1701886800000|2023-12-06 18:20:00|1308.2|1307|1311.3|1310.1|1311.5|1310.3|1308.1|1306.9|1370
1701887100000|2023-12-06 18:25:00|1311.4|1310.2|1309.4|1308.2|1311.7|1310.5|1309.2|1308|569
1701887400000|2023-12-06 18:30:00|1309.3|1308.1|1310.5|1309.3|1310.8|1309.6|1309.2|1308|517
1701887700000|2023-12-06 18:35:00|1310.8|1309.6|1310.3|1309.1|1311.3|1310.1|1310.3|1309.1|1108
1701888000000|2023-12-06 18:40:00|1310.4|1309.2|1309.8|1308.6|1310.8|1309.6|1309.8|1308.6|307
1701888300000|2023-12-06 18:45:00|1309.5|1308.3|1309.3|1308.1|1310.4|1309.2|1309|1307.8|862
1701888600000|2023-12-06 18:50:00|1309.5|1308.3|1311.1|1309.9|1312|1310.8|1309.5|1308.3|359
1701888900000|2023-12-06 18:55:00|1311.4|1310.2|1310.1|1308.9|1311.6|1310.4|1310.1|1308.9|736
1701889200000|2023-12-06 19:00:00|1310.2|1309|1310.9|1309.7|1310.9|1309.7|1309.6|1308.4|857
1701889500000|2023-12-06 19:05:00|1310.8|1309.6|1309.1|1307.9|1310.8|1309.6|1309.1|1307.9|856
1701889800000|2023-12-06 19:10:00|1309.2|1308|1309.6|1308.4|1310.6|1309.4|1309.1|1307.9|2340
1701890100000|2023-12-06 19:15:00|1309.8|1308.6|1310.3|1309.1|1310.3|1309.1|1309.4|1308.2|1182
1701910800000|2023-12-07 01:00:00|1309.4|1308.2|1307.6|1306.4|1309.4|1308.2|1306.1|1304.9|605
1701911100000|2023-12-07 01:05:00|1307.7|1306.5|1309.3|1308.1|1309.4|1308.2|1306.8|1305.6|203
1701911400000|2023-12-07 01:10:00|1309.2|1308|1308.6|1307.4|1309.6|1308.4|1308.1|1306.9|97
1701911700000|2023-12-07 01:15:00|1308.4|1307.2|1307.9|1306.7|1308.6|1307.4|1307.2|1306|84
1701912000000|2023-12-07 01:20:00|1308|1306.8|1309|1307.8|1309.8|1308.6|1307.8|1306.6|84
1701912300000|2023-12-07 01:25:00|1308.9|1307.7|1307.8|1306.6|1308.9|1307.7|1306.8|1305.6|191
1701912600000|2023-12-07 01:30:00|1307.7|1306.5|1309.6|1308.4|1309.8|1308.6|1307.4|1306.2|44
1701912900000|2023-12-07 01:35:00|1309.5|1308.3|1311.3|1310.1|1311.8|1310.6|1309.3|1308.1|257
1701913200000|2023-12-07 01:40:00|1311.1|1309.9|1311.8|1310.6|1311.8|1310.6|1310.6|1309.4|190
1701913500000|2023-12-07 01:45:00|1311.7|1310.5|1309.4|1308.2|1311.7|1310.5|1309.4|1308.2|146
1701913800000|2023-12-07 01:50:00|1309.5|1308.3|1309.5|1308.3|1310.1|1308.9|1309.3|1308.1|33
1701914100000|2023-12-07 01:55:00|1309.3|1308.1|1309.6|1308.4|1309.9|1308.7|1309.3|1308.1|29
1701914400000|2023-12-07 02:00:00|1309.8|1308.6|1310.4|1309.2|1310.9|1309.7|1309.3|1308.1|93
1701914700000|2023-12-07 02:05:00|1310.3|1309.1|1309.2|1308|1310.6|1309.4|1309.1|1307.9|61
1701915000000|2023-12-07 02:10:00|1308.9|1307.7|1311|1309.8|1311.1|1309.9|1308.9|1307.7|188
1701915300000|2023-12-07 02:15:00|1310.5|1309.3|1309.6|1308.4|1310.5|1309.3|1309.6|1308.4|11
1701915600000|2023-12-07 02:20:00|1309.7|1308.5|1308.8|1307.6|1309.7|1308.5|1308.7|1307.5|35
1701915900000|2023-12-07 02:25:00|1308.9|1307.7|1309.2|1308|1309.2|1308|1308.7|1307.5|21
1701916200000|2023-12-07 02:30:00|1309.1|1307.9|1310.5|1309.3|1310.7|1309.5|1308.9|1307.7|104
1701916500000|2023-12-07 02:35:00|1310.4|1309.2|1310.3|1309.1|1310.7|1309.5|1310|1308.8|33
1701916800000|2023-12-07 02:40:00|1310.2|1309|1309.8|1308.6|1310.2|1309|1309.2|1308|69
1701917100000|2023-12-07 02:45:00|1309.9|1308.7|1309.7|1308.5|1310.1|1308.9|1309.5|1308.3|24
1701917400000|2023-12-07 02:50:00|1309.6|1308.4|1308.9|1307.7|1309.7|1308.5|1308.9|1307.7|16
1701917700000|2023-12-07 02:55:00|1309.2|1308|1309.9|1308.7|1310|1308.8|1309.1|1307.9|80
1701918000000|2023-12-07 03:00:00|1310.2|1309|1311.8|1310.6|1311.8|1310.6|1310|1308.8|125
1701918300000|2023-12-07 03:05:00|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1311.4|1310.2|104
1701918600000|2023-12-07 03:10:00|1311.9|1310.7|1311.3|1310.1|1312.1|1310.9|1311.1|1309.9|60
1701918900000|2023-12-07 03:15:00|1311.4|1310.2|1311.2|1310|1311.5|1310.3|1310.5|1309.3|19
1701919200000|2023-12-07 03:20:00|1311.3|1310.1|1312.1|1310.9|1312.5|1311.3|1311.3|1310.1|35
1701919500000|2023-12-07 03:25:00|1312.3|1311.1|1312.8|1311.6|1312.8|1311.6|1312.1|1310.9|54
1701919800000|2023-12-07 03:30:00|||||||||29
1701920100000|2023-12-07 03:35:00|1312.6|1311.4|1311.8|1310.6|1312.6|1311.4|1311.8|1310.6|19
1701920400000|2023-12-07 03:40:00|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|12
1701920700000|2023-12-07 03:45:00|||||||||6
1701921000000|2023-12-07 03:50:00|1311.8|1310.6|1311.5|1310.3|1311.8|1310.6|1311.4|1310.2|10
1701921300000|2023-12-07 03:55:00|1311.6|1310.4|1312.4|1311.2|1312.4|1311.2|1311.5|1310.3|51
1701921600000|2023-12-07 04:00:00|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|0
1701921900000|2023-12-07 04:05:00|1312.2|1311|1311.8|1310.6|1312.2|1311|1311.8|1310.6|42
1701922200000|2023-12-07 04:10:00|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|10
1701922500000|2023-12-07 04:15:00|1311.8|1310.6|1312.2|1311|1312.2|1311|1311.8|1310.6|12
1701922800000|2023-12-07 04:20:00|1312|1310.8|1312.4|1311.2|1312.4|1311.2|1311.9|1310.7|44
1701923100000|2023-12-07 04:25:00|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.3|1311.1|12
1701923400000|2023-12-07 04:30:00|1312.3|1311.1|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|2
1701923700000|2023-12-07 04:35:00|1312.4|1311.2|1312.3|1311.1|1312.5|1311.3|1312.1|1310.9|16
1701924000000|2023-12-07 04:40:00|1312.2|1311|1312.1|1310.9|1312.4|1311.2|1312.1|1310.9|6
1701924300000|2023-12-07 04:45:00|||||||||1
1701924600000|2023-12-07 04:50:00|1311.9|1310.7|1312|1310.8|1312.1|1310.9|1311.9|1310.7|50
1701924900000|2023-12-07 04:55:00|1312.1|1310.9|1312|1310.8|1312.1|1310.9|1312|1310.8|2
1701925200000|2023-12-07 05:00:00|1312.1|1310.9|1312|1310.8|1312.1|1310.9|1312|1310.8|0
1701925800000|2023-12-07 05:10:00|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|6
1701926100000|2023-12-07 05:15:00|1312.4|1311.2|1313.4|1312.2|1313.4|1312.2|1312.3|1311.1|83
1701926400000|2023-12-07 05:20:00|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.2|1312|1
1701926700000|2023-12-07 05:25:00|1313.2|1312|1313.3|1312.1|1313.4|1312.2|1313.2|1312|11
1701927000000|2023-12-07 05:30:00|1313.4|1312.2|1313.6|1312.4|1313.6|1312.4|1312.5|1311.3|298
1701927300000|2023-12-07 05:35:00|1313.9|1312.7|1315.4|1314.2|1315.4|1314.2|1313.7|1312.5|199
1701927600000|2023-12-07 05:40:00|1315.2|1314|1316|1314.8|1316.6|1315.4|1315|1313.8|225
1701927900000|2023-12-07 05:45:00|1316.1|1314.9|1316.6|1315.4|1317|1315.8|1315.9|1314.7|206
1701928200000|2023-12-07 05:50:00|1316.8|1315.6|1315.9|1314.7|1316.8|1315.6|1315.8|1314.6|54
1701928500000|2023-12-07 05:55:00|1315.8|1314.6|1316.6|1315.4|1316.7|1315.5|1315.7|1314.5|59
1701928800000|2023-12-07 06:00:00|1316.9|1315.7|1316|1314.8|1317|1315.8|1315.9|1314.7|289
1701929100000|2023-12-07 06:05:00|1316.2|1315|1316.3|1315.1|1316.5|1315.3|1315.7|1314.5|515
1701929400000|2023-12-07 06:10:00|1316.5|1315.3|1317|1315.8|1317.1|1315.9|1316.1|1314.9|124
1701929700000|2023-12-07 06:15:00|1317.1|1315.9|1317.2|1316|1317.6|1316.4|1316.5|1315.3|243
1701930000000|2023-12-07 06:20:00|1317.1|1315.9|1317|1315.8|1317.2|1316|1316.5|1315.3|44
1701930300000|2023-12-07 06:25:00|1317.1|1315.9|1316.4|1315.2|1317.1|1315.9|1316.3|1315.1|104
1701930600000|2023-12-07 06:30:00|1316.3|1315.1|1317|1315.8|1317.6|1316.4|1316.3|1315.1|83
1701930900000|2023-12-07 06:35:00|1317.2|1316|1316.5|1315.3|1317.2|1316|1316.4|1315.2|32
1701931200000|2023-12-07 06:40:00|1316.3|1315.1|1316.7|1315.5|1316.7|1315.5|1315.7|1314.5|119
1701931500000|2023-12-07 06:45:00|1316.8|1315.6|1316.3|1315.1|1317|1315.8|1316.3|1315.1|38
1701931800000|2023-12-07 06:50:00|1316.2|1315|1316|1314.8|1316.2|1315|1315.7|1314.5|57
1701932100000|2023-12-07 06:55:00|1315.9|1314.7|1316.2|1315|1316.4|1315.2|1315.9|1314.7|119
1701932400000|2023-12-07 07:00:00|1316|1314.8|1315.7|1314.5|1316.2|1315|1315.5|1314.3|69
1701932700000|2023-12-07 07:05:00|1315.5|1314.3|1315.8|1314.6|1316|1314.8|1315.5|1314.3|4
1701933000000|2023-12-07 07:10:00|1315.9|1314.7|1316.9|1315.7|1317|1315.8|1315.9|1314.7|108
1701933300000|2023-12-07 07:15:00|1317|1315.8|1315.8|1314.6|1317|1315.8|1315.8|1314.6|85
1701933600000|2023-12-07 07:20:00|1315.9|1314.7|1315.6|1314.4|1316.2|1315|1315.6|1314.4|129
1701933900000|2023-12-07 07:25:00|1315.8|1314.6|1316.1|1314.9|1316.1|1314.9|1315.2|1314|106
1701934200000|2023-12-07 07:30:00|1316|1314.8|1315.1|1313.9|1316|1314.8|1314.9|1313.7|224
1701934500000|2023-12-07 07:35:00|1315.3|1314.1|1315.5|1314.3|1315.5|1314.3|1314.9|1313.7|34
1701934800000|2023-12-07 07:40:00|1315.4|1314.2|1315.9|1314.7|1315.9|1314.7|1315.4|1314.2|63
1701935100000|2023-12-07 07:45:00|1315.8|1314.6|1315.9|1314.7|1316.7|1315.5|1315.7|1314.5|495
1701935400000|2023-12-07 07:50:00|1316|1314.8|1317.1|1315.9|1317.1|1315.9|1316|1314.8|62
1701935700000|2023-12-07 07:55:00|1317|1315.8|1317.4|1316.2|1317.4|1316.2|1316.8|1315.6|75
1701936000000|2023-12-07 08:00:00|1317.5|1316.3|1317.6|1316.4|1318|1316.8|1317.4|1316.2|60
1701936300000|2023-12-07 08:05:00|1317.5|1316.3|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|41
1701936600000|2023-12-07 08:10:00|1317.4|1316.2|1316.8|1315.6|1317.5|1316.3|1316.8|1315.6|18
1701936900000|2023-12-07 08:15:00|1316.9|1315.7|1317|1315.8|1317.1|1315.9|1316.4|1315.2|19
1701937200000|2023-12-07 08:20:00|1317.1|1315.9|1316.7|1315.5|1317.1|1315.9|1316.4|1315.2|13
1701937500000|2023-12-07 08:25:00|1316.8|1315.6|1316.9|1315.7|1317.1|1315.9|1316.6|1315.4|14
1701937800000|2023-12-07 08:30:00|1316.8|1315.6|1315.7|1314.5|1316.9|1315.7|1315.7|1314.5|26
1701938100000|2023-12-07 08:35:00|1315.8|1314.6|1315.6|1314.4|1316.2|1315|1315.6|1314.4|68
1701938400000|2023-12-07 08:40:00|1315.5|1314.3|1315.4|1314.2|1315.7|1314.5|1314.8|1313.6|81
1701938700000|2023-12-07 08:45:00|1315.5|1314.3|1314.2|1313|1315.5|1314.3|1313.9|1312.7|183
1701939000000|2023-12-07 08:50:00|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.1|1312.9|11
1701939300000|2023-12-07 08:55:00|1314.3|1313.1|1313.7|1312.5|1314.5|1313.3|1313.6|1312.4|65
1701939600000|2023-12-07 09:00:00|1313.6|1312.4|1314.5|1313.3|1314.6|1313.4|1313.6|1312.4|54
1701939900000|2023-12-07 09:05:00|1314.6|1313.4|1314.2|1313|1314.7|1313.5|1314.2|1313|21
1701940200000|2023-12-07 09:10:00|1314.3|1313.1|1314.2|1313|1314.5|1313.3|1314.1|1312.9|32
1701940500000|2023-12-07 09:15:00|1314.1|1312.9|1314.7|1313.5|1314.8|1313.6|1314|1312.8|427
1701940800000|2023-12-07 09:20:00|1314.6|1313.4|1314.5|1313.3|1314.6|1313.4|1314.2|1313|72
1701941100000|2023-12-07 09:25:00|1314.4|1313.2|1314.5|1313.3|1314.7|1313.5|1313.8|1312.6|132
1701941400000|2023-12-07 09:30:00|1314.6|1313.4|1313.7|1312.5|1314.9|1313.7|1313.7|1312.5|91
1701941700000|2023-12-07 09:35:00|1313.8|1312.6|1314.3|1313.1|1314.5|1313.3|1313.7|1312.5|34
1701942000000|2023-12-07 09:40:00|1314.2|1313|1314.3|1313.1|1314.5|1313.3|1314.2|1313|71
1701942300000|2023-12-07 09:45:00|1314.2|1313|1314.3|1313.1|1314.3|1313.1|1314.1|1312.9|40
1701942600000|2023-12-07 09:50:00|1314.2|1313|1314.8|1313.6|1314.8|1313.6|1314.2|1313|20
1701942900000|2023-12-07 09:55:00|1314.6|1313.4|1314.8|1313.6|1314.8|1313.6|1314.6|1313.4|19
1701943200000|2023-12-07 10:00:00|1315.1|1313.9|1315.3|1314.1|1315.3|1314.1|1314.8|1313.6|25
1701943500000|2023-12-07 10:05:00|1315.4|1314.2|1315.8|1314.6|1315.9|1314.7|1314.9|1313.7|43
1701943800000|2023-12-07 10:10:00|1315.9|1314.7|1315.4|1314.2|1315.9|1314.7|1315.1|1313.9|45
1701944100000|2023-12-07 10:15:00|1315.3|1314.1|1315.3|1314.1|1315.6|1314.4|1315.2|1314|26
1701944400000|2023-12-07 10:20:00|1315.6|1314.4|1316.2|1315|1316.4|1315.2|1315.6|1314.4|56
1701944700000|2023-12-07 10:25:00|1316.1|1314.9|1315.6|1314.4|1316.1|1314.9|1315.3|1314.1|33
1701945000000|2023-12-07 10:30:00|1315.8|1314.6|1315.7|1314.5|1315.8|1314.6|1315.5|1314.3|28
1701945300000|2023-12-07 10:35:00|1315.8|1314.6|1315.1|1313.9|1315.8|1314.6|1315.1|1313.9|45
1701945600000|2023-12-07 10:40:00|1315.2|1314|1315.3|1314.1|1315.4|1314.2|1314.6|1313.4|111
1701945900000|2023-12-07 10:45:00|1315.2|1314|1315.2|1314|1315.4|1314.2|1315|1313.8|37
1701946200000|2023-12-07 10:50:00|1315.1|1313.9|1315.4|1314.2|1315.6|1314.4|1315.1|1313.9|14
1701946500000|2023-12-07 10:55:00|1315.6|1314.4|1316.6|1315.4|1316.8|1315.6|1315.4|1314.2|73
1701946800000|2023-12-07 11:00:00|1316.5|1315.3|1316.9|1315.7|1317.6|1316.4|1316.4|1315.2|176
1701947100000|2023-12-07 11:05:00|1316.7|1315.5|1317.1|1315.9|1317.3|1316.1|1316.7|1315.5|32
1701947400000|2023-12-07 11:10:00|1317.2|1316|1317.5|1316.3|1317.5|1316.3|1317.1|1315.9|30
1701947700000|2023-12-07 11:15:00|1317.6|1316.4|1318.4|1317.2|1318.9|1317.7|1317.6|1316.4|104
1701948000000|2023-12-07 11:20:00|1318.6|1317.4|1318.6|1317.4|1318.9|1317.7|1318.3|1317.1|35
1701948300000|2023-12-07 11:25:00|1318.7|1317.5|1319.7|1318.5|1319.9|1318.7|1318.6|1317.4|112
1701948600000|2023-12-07 11:30:00|1320.1|1318.9|1320.1|1318.9|1320.7|1319.5|1320.1|1318.9|157
1701948900000|2023-12-07 11:35:00|1320|1318.8|1319.4|1318.2|1320.4|1319.2|1319.2|1318|47
1701949200000|2023-12-07 11:40:00|1319.3|1318.1|1319|1317.8|1319.4|1318.2|1318.9|1317.7|87
1701949500000|2023-12-07 11:45:00|1319.1|1317.9|1319.4|1318.2|1319.4|1318.2|1319|1317.8|79
1701949800000|2023-12-07 11:50:00|1319.3|1318.1|1319.3|1318.1|1320.1|1318.9|1319.2|1318|95
1701950100000|2023-12-07 11:55:00|1319.4|1318.2|1319.5|1318.3|1319.6|1318.4|1318.7|1317.5|232
1701950400000|2023-12-07 12:00:00|1319.6|1318.4|1320.1|1318.9|1320.4|1319.2|1319.5|1318.3|67
1701950700000|2023-12-07 12:05:00|1320.3|1319.1|1318.9|1317.7|1320.5|1319.3|1318.2|1317|115
1701951000000|2023-12-07 12:10:00|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.4|1317.2|85
1701951300000|2023-12-07 12:15:00|1318.8|1317.6|1319.3|1318.1|1319.4|1318.2|1318.6|1317.4|405
1701951600000|2023-12-07 12:20:00|1319.2|1318|1318.8|1317.6|1319.3|1318.1|1318.6|1317.4|35
1701951900000|2023-12-07 12:25:00|1318.7|1317.5|1317.9|1316.7|1318.9|1317.7|1317.9|1316.7|82
1701952200000|2023-12-07 12:30:00|1317.8|1316.6|1318.3|1317.1|1318.9|1317.7|1317.7|1316.5|53
1701952500000|2023-12-07 12:35:00|1318.2|1317|1318.5|1317.3|1319|1317.8|1318.2|1317|108
1701952800000|2023-12-07 12:40:00|1318.4|1317.2|1319.5|1318.3|1319.8|1318.6|1318.4|1317.2|71
1701953100000|2023-12-07 12:45:00|1319.7|1318.5|1320.3|1319.1|1320.3|1319.1|1319.4|1318.2|93
1701953400000|2023-12-07 12:50:00|1320.4|1319.2|1321.2|1320|1321.4|1320.2|1320.4|1319.2|152
1701953700000|2023-12-07 12:55:00|1321.3|1320.1|1321|1319.8|1321.6|1320.4|1320.7|1319.5|166
1701954000000|2023-12-07 13:00:00|1321.2|1320|1323.2|1322|1323.7|1322.5|1321|1319.8|833
1701954300000|2023-12-07 13:05:00|1323.3|1322.1|1323.6|1322.4|1323.9|1322.7|1323.2|1322|547
1701954600000|2023-12-07 13:10:00|1323.5|1322.3|1321.6|1320.4|1323.7|1322.5|1321.4|1320.2|398
1701954900000|2023-12-07 13:15:00|1321.5|1320.3|1322.3|1321.1|1322.4|1321.2|1321.3|1320.1|574
1701955200000|2023-12-07 13:20:00|1322.2|1321|1321.9|1320.7|1323.4|1322.2|1321.8|1320.6|671
1701955500000|2023-12-07 13:25:00|1322|1320.8|1321.5|1320.3|1322.3|1321.1|1321.3|1320.1|162
1701955800000|2023-12-07 13:30:00|1321.4|1320.2|1319.4|1318.2|1321.5|1320.3|1319.3|1318.1|430
1701956100000|2023-12-07 13:35:00|1319.3|1318.1|1318.4|1317.2|1319.5|1318.3|1317.9|1316.7|474
1701956400000|2023-12-07 13:40:00|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1316.9|1315.7|930
1701959400000|2023-12-07 14:30:00|1317.9|1316.7|1316.4|1315.2|1320.3|1319.1|1316.1|1314.9|3706
1701959700000|2023-12-07 14:35:00|1316.2|1315|1318.8|1317.6|1318.9|1317.7|1316.1|1314.9|3003
1701960000000|2023-12-07 14:40:00|1318.9|1317.7|1319.2|1318|1320.1|1318.9|1318.1|1316.9|1593
1701960300000|2023-12-07 14:45:00|1319.3|1318.1|1316.3|1315.1|1319.3|1318.1|1314.9|1313.7|1395
1701960600000|2023-12-07 14:50:00|1316.6|1315.4|1317.5|1316.3|1319.4|1318.2|1316.3|1315.1|1459
1701960900000|2023-12-07 14:55:00|1317.6|1316.4|1316.8|1315.6|1317.6|1316.4|1315.1|1313.9|1755
1701961200000|2023-12-07 15:00:00|1316.7|1315.5|1314.5|1313.3|1316.8|1315.6|1314.4|1313.2|1281
1701961500000|2023-12-07 15:05:00|1314.7|1313.5|1314.4|1313.2|1315.9|1314.7|1314.2|1313|1110
1701961800000|2023-12-07 15:10:00|1314.3|1313.1|1314.4|1313.2|1314.9|1313.7|1313.8|1312.6|816
1701962100000|2023-12-07 15:15:00|1314.3|1313.1|1314.7|1313.5|1314.9|1313.7|1313.7|1312.5|1378
1701962400000|2023-12-07 15:20:00|1314.6|1313.4|1314.2|1313|1315.3|1314.1|1313.9|1312.7|385
1701962700000|2023-12-07 15:25:00|1314.3|1313.1|1313.4|1312.2|1314.7|1313.5|1313.2|1312|424
1701963000000|2023-12-07 15:30:00|1313.3|1312.1|1313.2|1312|1314.4|1313.2|1312.7|1311.5|491
1701963300000|2023-12-07 15:35:00|1313.3|1312.1|1313.9|1312.7|1314.6|1313.4|1312.9|1311.7|557
1701963600000|2023-12-07 15:40:00|1313.8|1312.6|1315.5|1314.3|1316.2|1315|1313.7|1312.5|690
1701963900000|2023-12-07 15:45:00|1315.2|1314|1314.7|1313.5|1315.5|1314.3|1314.2|1313|369
1701964200000|2023-12-07 15:50:00|1314.9|1313.7|1315.8|1314.6|1316.1|1314.9|1314.2|1313|751
1701964500000|2023-12-07 15:55:00|1315.7|1314.5|1316.9|1315.7|1318.3|1317.1|1315.3|1314.1|1080
1701964800000|2023-12-07 16:00:00|1316.8|1315.6|1318|1316.8|1318.4|1317.2|1316.8|1315.6|579
1701965100000|2023-12-07 16:05:00|1317.9|1316.7|1316.8|1315.6|1318.2|1317|1315.3|1314.1|529
1701965400000|2023-12-07 16:10:00|1316.6|1315.4|1316.4|1315.2|1316.8|1315.6|1315.7|1314.5|313
1701965700000|2023-12-07 16:15:00|1316.5|1315.3|1316|1314.8|1316.8|1315.6|1315.4|1314.2|513
1701966000000|2023-12-07 16:20:00|1316.1|1314.9|1317.2|1316|1317.7|1316.5|1315.4|1314.2|320
1701966300000|2023-12-07 16:25:00|1317.3|1316.1|1318|1316.8|1318.3|1317.1|1317.1|1315.9|956
1701966600000|2023-12-07 16:30:00|1318.1|1316.9|1317.6|1316.4|1318.4|1317.2|1317|1315.8|415
1701966900000|2023-12-07 16:35:00|1317.7|1316.5|1317.8|1316.6|1318.2|1317|1316.9|1315.7|433
1701967200000|2023-12-07 16:40:00|1317.9|1316.7|1319.9|1318.7|1319.9|1318.7|1317.9|1316.7|535
1701967500000|2023-12-07 16:45:00|1320|1318.8|1320.7|1319.5|1321.3|1320.1|1319.7|1318.5|1451
1701967800000|2023-12-07 16:50:00|1320.8|1319.6|1322.1|1320.9|1322.1|1320.9|1320.8|1319.6|1009
1701968100000|2023-12-07 16:55:00|1322.5|1321.3|1324.7|1323.5|1324.8|1323.6|1322.2|1321|1553
1701968400000|2023-12-07 17:00:00|1324.6|1323.4|1324.5|1323.3|1325.7|1324.5|1324.2|1323|1563
1701968700000|2023-12-07 17:05:00|1324.4|1323.2|1324.4|1323.2|1325.2|1324|1323.7|1322.5|671
1701969000000|2023-12-07 17:10:00|1324.5|1323.3|1322.4|1321.2|1324.8|1323.6|1321.5|1320.3|1250
1701969300000|2023-12-07 17:15:00|1322.5|1321.3|1322.3|1321.1|1323.2|1322|1322.1|1320.9|1804
1701969600000|2023-12-07 17:20:00|1322.2|1321|1321.6|1320.4|1322.3|1321.1|1320.8|1319.6|864
1701969900000|2023-12-07 17:25:00|1321.8|1320.6|1321|1319.8|1321.8|1320.6|1320.9|1319.7|790
1701970200000|2023-12-07 17:30:00|1321.3|1320.1|1322.2|1321|1322.8|1321.6|1321.3|1320.1|489
1701970500000|2023-12-07 17:35:00|1322.3|1321.1|1322.5|1321.3|1323|1321.8|1322|1320.8|408
1701970800000|2023-12-07 17:40:00|1322.6|1321.4|1323|1321.8|1323.1|1321.9|1322|1320.8|353
1701971100000|2023-12-07 17:45:00|1323.1|1321.9|1321.8|1320.6|1324|1322.8|1321.6|1320.4|581
1701971400000|2023-12-07 17:50:00|1322|1320.8|1320.8|1319.6|1322.5|1321.3|1320.8|1319.6|705
1701971700000|2023-12-07 17:55:00|1321|1319.8|1322.3|1321.1|1322.4|1321.2|1320.8|1319.6|504
1701972000000|2023-12-07 18:00:00|1322.4|1321.2|1323|1321.8|1323.3|1322.1|1322.3|1321.1|400
1701972300000|2023-12-07 18:05:00|1322.8|1321.6|1323.6|1322.4|1323.8|1322.6|1322.6|1321.4|426
1701972600000|2023-12-07 18:10:00|1323.7|1322.5|1329.3|1328.1|1329.8|1328.6|1323.7|1322.5|2006
1701972900000|2023-12-07 18:15:00|1329.8|1328.6|1329.1|1327.9|1331.3|1330.1|1328.5|1327.3|948
1701973200000|2023-12-07 18:20:00|1329|1327.8|1328.3|1327.1|1330.1|1328.9|1328.1|1326.9|723
1701973500000|2023-12-07 18:25:00|1328.1|1326.9|1328.3|1327.1|1329.2|1328|1327.3|1326.1|541
1701973800000|2023-12-07 18:30:00|1328.1|1326.9|1326|1324.8|1328.6|1327.4|1325.4|1324.2|754
1701974100000|2023-12-07 18:35:00|1326.2|1325|1326.8|1325.6|1327.1|1325.9|1326.1|1324.9|370
1701974400000|2023-12-07 18:40:00|1326.7|1325.5|1328.1|1326.9|1328.4|1327.2|1326.3|1325.1|1263
1701974700000|2023-12-07 18:45:00|1328|1326.8|1327.3|1326.1|1328.9|1327.7|1327.3|1326.1|688
1701975000000|2023-12-07 18:50:00|1327.1|1325.9|1324.6|1323.4|1327.1|1325.9|1324.5|1323.3|1790
1701975300000|2023-12-07 18:55:00|1324.5|1323.3|1324.7|1323.5|1325.1|1323.9|1324.1|1322.9|1322
1701975600000|2023-12-07 19:00:00|1324.4|1323.2|1324.3|1323.1|1324.9|1323.7|1323.3|1322.1|1197
1701975900000|2023-12-07 19:05:00|1324.1|1322.9|1325.8|1324.6|1326.2|1325|1323.9|1322.7|1063
1701976200000|2023-12-07 19:10:00|1325.7|1324.5|1325.4|1324.2|1326.6|1325.4|1324.4|1323.2|3603
1701976500000|2023-12-07 19:15:00|1325.6|1324.4|1324|1322.8|1325.6|1324.4|1323.8|1322.6|1308
1701997200000|2023-12-08 01:00:00|1327.8|1326.6|1328.6|1327.4|1329.2|1328|1326.2|1325|593
1701997500000|2023-12-08 01:05:00|1328.2|1327|1329.6|1328.4|1330.2|1329|1327.7|1326.5|198
1701997800000|2023-12-08 01:10:00|1329.5|1328.3|1329.3|1328.1|1329.6|1328.4|1328.3|1327.1|676
1701998100000|2023-12-08 01:15:00|1329.2|1328|1328.6|1327.4|1329.7|1328.5|1328.2|1327|164
1701998400000|2023-12-08 01:20:00|1328.4|1327.2|1326.3|1325.1|1328.4|1327.2|1325.8|1324.6|98
1701998700000|2023-12-08 01:25:00|1325.9|1324.7|1324.6|1323.4|1325.9|1324.7|1324.1|1322.9|114
1701999000000|2023-12-08 01:30:00|1324.7|1323.5|1325.3|1324.1|1325.4|1324.2|1324.2|1323|131
1701999300000|2023-12-08 01:35:00|1325.4|1324.2|1326.6|1325.4|1326.7|1325.5|1325.2|1324|70
1701999600000|2023-12-08 01:40:00|1326.7|1325.5|1325.6|1324.4|1327.1|1325.9|1325.5|1324.3|115
1701999900000|2023-12-08 01:45:00|1325.5|1324.3|1325.6|1324.4|1325.7|1324.5|1325|1323.8|38
1702000200000|2023-12-08 01:50:00|1325.7|1324.5|1326.8|1325.6|1327|1325.8|1325.6|1324.4|91
1702000500000|2023-12-08 01:55:00|1326.7|1325.5|1326.5|1325.3|1326.9|1325.7|1326.3|1325.1|76
1702000800000|2023-12-08 02:00:00|1326.4|1325.2|1326.9|1325.7|1327.6|1326.4|1326.3|1325.1|64
1702001100000|2023-12-08 02:05:00|1327|1325.8|1327.5|1326.3|1327.5|1326.3|1327|1325.8|27
1702001400000|2023-12-08 02:10:00|1327.6|1326.4|1327.6|1326.4|1328|1326.8|1327.6|1326.4|20
1702001700000|2023-12-08 02:15:00|1327.7|1326.5|1327.7|1326.5|1327.8|1326.6|1327.6|1326.4|11
1702002000000|2023-12-08 02:20:00|1327.6|1326.4|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|5
1702002300000|2023-12-08 02:25:00|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.8|1326.6|10
1702002600000|2023-12-08 02:30:00|1328.1|1326.9|1329.4|1328.2|1329.4|1328.2|1328|1326.8|89
1702002900000|2023-12-08 02:35:00|1329.7|1328.5|1328.9|1327.7|1329.8|1328.6|1328.9|1327.7|420
1702003200000|2023-12-08 02:40:00|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1328.8|1327.6|52
1702003500000|2023-12-08 02:45:00|1329.3|1328.1|1328.4|1327.2|1329.4|1328.2|1328.4|1327.2|24
1702003800000|2023-12-08 02:50:00|1328.5|1327.3|1328.3|1327.1|1328.6|1327.4|1328|1326.8|69
1702004100000|2023-12-08 02:55:00|1328.2|1327|1328.5|1327.3|1328.7|1327.5|1328.2|1327|59
1702004400000|2023-12-08 03:00:00|1328.2|1327|1326.2|1325|1328.2|1327|1326.2|1325|117
1702004700000|2023-12-08 03:05:00|1326.3|1325.1|1327.1|1325.9|1327.4|1326.2|1326.3|1325.1|41
1702005000000|2023-12-08 03:10:00|1327.2|1326|1326.7|1325.5|1327.6|1326.4|1326.5|1325.3|44
1702005300000|2023-12-08 03:15:00|1326.4|1325.2|1326.8|1325.6|1327.2|1326|1326.4|1325.2|146
1702005600000|2023-12-08 03:20:00|1326.9|1325.7|1326.7|1325.5|1327.2|1326|1326.7|1325.5|23
1702005900000|2023-12-08 03:25:00|1326.8|1325.6|1327.1|1325.9|1327.4|1326.2|1326.7|1325.5|169
1702006200000|2023-12-08 03:30:00|1326.9|1325.7|1326.6|1325.4|1326.9|1325.7|1326.4|1325.2|16
1702006500000|2023-12-08 03:35:00|1326.7|1325.5|1327|1325.8|1327|1325.8|1326.5|1325.3|1
1702006800000|2023-12-08 03:40:00|1327.2|1326|1327.2|1326|1327.3|1326.1|1327.2|1326|10
1702007100000|2023-12-08 03:45:00|1327.3|1326.1|1327|1325.8|1327.3|1326.1|1327|1325.8|10
1702007400000|2023-12-08 03:50:00|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.8|1325.6|25
1702007700000|2023-12-08 03:55:00|1327.1|1325.9|1327.6|1326.4|1327.6|1326.4|1327.1|1325.9|15
1702008000000|2023-12-08 04:00:00|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|8
1702008300000|2023-12-08 04:05:00|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.1|1325.9|16
1702008600000|2023-12-08 04:10:00|1327.3|1326.1|1327.6|1326.4|1327.6|1326.4|1327.3|1326.1|4
1702008900000|2023-12-08 04:15:00|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|27
1702009200000|2023-12-08 04:20:00|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|12
1702009500000|2023-12-08 04:25:00|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.3|1326.1|11
1702009800000|2023-12-08 04:30:00|1327.7|1326.5|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|12
1702010100000|2023-12-08 04:35:00|1327.7|1326.5|1328.1|1326.9|1328.1|1326.9|1327.5|1326.3|13
1702010400000|2023-12-08 04:40:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.8|1326.6|6
1702010700000|2023-12-08 04:45:00|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.8|1326.6|11
1702011000000|2023-12-08 04:50:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.7|1326.5|55
1702011300000|2023-12-08 04:55:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|19
1702011600000|2023-12-08 05:00:00|1328.1|1326.9|1327.8|1326.6|1328.1|1326.9|1327.8|1326.6|4
1702011900000|2023-12-08 05:05:00|||||||||11
1702012200000|2023-12-08 05:10:00|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|7
1702012500000|2023-12-08 05:15:00|1327.7|1326.5|1328|1326.8|1328.1|1326.9|1327.6|1326.4|14
1702012800000|2023-12-08 05:20:00|1328.2|1327|1327.8|1326.6|1328.2|1327|1327.8|1326.6|24
1702013100000|2023-12-08 05:25:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|10
1702013400000|2023-12-08 05:30:00|1328.1|1326.9|1328.3|1327.1|1328.7|1327.5|1327.9|1326.7|48
1702013700000|2023-12-08 05:35:00|1328.2|1327|1327.6|1326.4|1328.2|1327|1327.6|1326.4|65
1702014000000|2023-12-08 05:40:00|1327.7|1326.5|1328.1|1326.9|1328.2|1327|1327.6|1326.4|30
1702014300000|2023-12-08 05:45:00|1328|1326.8|1328.6|1327.4|1328.7|1327.5|1327.4|1326.2|82
1702014600000|2023-12-08 05:50:00|1328.7|1327.5|1327.9|1326.7|1329.1|1327.9|1327.9|1326.7|62
1702014900000|2023-12-08 05:55:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|33
1702015200000|2023-12-08 06:00:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|24
1702015500000|2023-12-08 06:05:00|1328.5|1327.3|1329|1327.8|1329|1327.8|1328.4|1327.2|26
1702015800000|2023-12-08 06:10:00|1328.7|1327.5|1329.4|1328.2|1329.5|1328.3|1328.6|1327.4|49
1702016100000|2023-12-08 06:15:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|27
1702016400000|2023-12-08 06:20:00|1328.7|1327.5|1328.6|1327.4|1329|1327.8|1328.5|1327.3|28
1702016700000|2023-12-08 06:25:00|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.2|1327|21
1702017000000|2023-12-08 06:30:00|1328.6|1327.4|1329|1327.8|1329.1|1327.9|1328.3|1327.1|85
1702017300000|2023-12-08 06:35:00|1328.9|1327.7|1329.2|1328|1329.5|1328.3|1328.8|1327.6|61
1702017600000|2023-12-08 06:40:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.1|1327.9|43
1702017900000|2023-12-08 06:45:00|1329.3|1328.1|1329.8|1328.6|1329.8|1328.6|1328.8|1327.6|52
1702018200000|2023-12-08 06:50:00|1330|1328.8|1329.6|1328.4|1330.1|1328.9|1329.5|1328.3|47
1702018500000|2023-12-08 06:55:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1328.8|1327.6|84
1702018800000|2023-12-08 07:00:00|1329|1327.8|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|3
1702019100000|2023-12-08 07:05:00|1328.8|1327.6|1328.8|1327.6|1329.1|1327.9|1328.6|1327.4|42
1702019400000|2023-12-08 07:10:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|30
1702019700000|2023-12-08 07:15:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|23
1702020000000|2023-12-08 07:20:00|1328.3|1327.1|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|40
1702020300000|2023-12-08 07:25:00|1328|1326.8|1327.6|1326.4|1328|1326.8|1327.6|1326.4|21
1702020600000|2023-12-08 07:30:00|1327.8|1326.6|1327.6|1326.4|1328.1|1326.9|1327.3|1326.1|40
1702020900000|2023-12-08 07:35:00|1327.7|1326.5|1328.1|1326.9|1328.1|1326.9|1327.6|1326.4|13
1702021200000|2023-12-08 07:40:00|1328|1326.8|1328|1326.8|1328.1|1326.9|1327.8|1326.6|11
1702021500000|2023-12-08 07:45:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|14
1702021800000|2023-12-08 07:50:00|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.1|1326.9|14
1702022100000|2023-12-08 07:55:00|1328.3|1327.1|1328.5|1327.3|1328.6|1327.4|1328.3|1327.1|7
1702022400000|2023-12-08 08:00:00|1328.4|1327.2|1328.1|1326.9|1328.4|1327.2|1328|1326.8|28
1702022700000|2023-12-08 08:05:00|1328|1326.8|1327|1325.8|1328.6|1327.4|1327|1325.8|46
1702023000000|2023-12-08 08:10:00|1327.1|1325.9|1327.8|1326.6|1328|1326.8|1327.1|1325.9|19
1702023300000|2023-12-08 08:15:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1327.6|1326.4|13
1702023600000|2023-12-08 08:20:00|1328.2|1327|1328.5|1327.3|1329|1327.8|1328|1326.8|31
1702023900000|2023-12-08 08:25:00|1328.4|1327.2|1328.4|1327.2|1328.6|1327.4|1328|1326.8|25
1702024200000|2023-12-08 08:30:00|1328.3|1327.1|1328.3|1327.1|1328.5|1327.3|1328.1|1326.9|25
1702024500000|2023-12-08 08:35:00|1328.5|1327.3|1328|1326.8|1328.5|1327.3|1327.8|1326.6|51
1702024800000|2023-12-08 08:40:00|1328.1|1326.9|1328.5|1327.3|1328.7|1327.5|1328.1|1326.9|13
1702025100000|2023-12-08 08:45:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.4|1327.2|22
1702025400000|2023-12-08 08:50:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.3|1327.1|18
1702025700000|2023-12-08 08:55:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.4|1327.2|13
1702026000000|2023-12-08 09:00:00|1328.7|1327.5|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|8
1702026300000|2023-12-08 09:05:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|15
1702026600000|2023-12-08 09:10:00|1328.8|1327.6|1328.9|1327.7|1329.1|1327.9|1328.8|1327.6|9
1702026900000|2023-12-08 09:15:00|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.5|1327.3|18
1702027200000|2023-12-08 09:20:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|26
1702027500000|2023-12-08 09:25:00|1328.6|1327.4|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|13
1702027800000|2023-12-08 09:30:00|1328.4|1327.2|1328.7|1327.5|1328.9|1327.7|1327.8|1326.6|43
1702028100000|2023-12-08 09:35:00|1328.8|1327.6|1328.1|1326.9|1328.8|1327.6|1327.9|1326.7|22
1702028400000|2023-12-08 09:40:00|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|11
1702028700000|2023-12-08 09:45:00|1328.3|1327.1|1328.3|1327.1|1328.8|1327.6|1328.3|1327.1|20
1702029000000|2023-12-08 09:50:00|1328.2|1327|1328.2|1327|1328.5|1327.3|1328.2|1327|12
1702029300000|2023-12-08 09:55:00|1327.9|1326.7|1327.9|1326.7|1328.2|1327|1327.7|1326.5|32
1702029600000|2023-12-08 10:00:00|1328|1326.8|1328|1326.8|1328.2|1327|1327.8|1326.6|16
1702029900000|2023-12-08 10:05:00|1328.1|1326.9|1328.2|1327|1328.2|1327|1328|1326.8|13
1702030200000|2023-12-08 10:10:00|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1327.9|1326.7|34
1702030500000|2023-12-08 10:15:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|8
1702030800000|2023-12-08 10:20:00|1328|1326.8|1327.4|1326.2|1328|1326.8|1327.1|1325.9|15
1702031100000|2023-12-08 10:25:00|1327.7|1326.5|1327.7|1326.5|1327.8|1326.6|1327.4|1326.2|24
1702031400000|2023-12-08 10:30:00|1327.8|1326.6|1327.6|1326.4|1328.2|1327|1327.4|1326.2|26
1702031700000|2023-12-08 10:35:00|1327.7|1326.5|1328.3|1327.1|1328.5|1327.3|1327.7|1326.5|33
1702032000000|2023-12-08 10:40:00|1328.2|1327|1328.2|1327|1328.5|1327.3|1328|1326.8|17
1702032300000|2023-12-08 10:45:00|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|4
1702032600000|2023-12-08 10:50:00|1328.2|1327|1328.4|1327.2|1328.5|1327.3|1328.2|1327|8
1702032900000|2023-12-08 10:55:00|1328.3|1327.1|1328.4|1327.2|1328.5|1327.3|1328.3|1327.1|11
1702033200000|2023-12-08 11:00:00|1328.3|1327.1|1329.2|1328|1329.2|1328|1328.3|1327.1|28
1702033500000|2023-12-08 11:05:00|1329.1|1327.9|1328.4|1327.2|1329.1|1327.9|1328.4|1327.2|24
1702033800000|2023-12-08 11:10:00|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328|1326.8|62
1702034100000|2023-12-08 11:15:00|1328|1326.8|1328|1326.8|1328.1|1326.9|1327.9|1326.7|26
1702034400000|2023-12-08 11:20:00|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|13
1702034700000|2023-12-08 11:25:00|1328|1326.8|1329|1327.8|1329.4|1328.2|1327.9|1326.7|61
1702035000000|2023-12-08 11:30:00|1328.9|1327.7|1329.4|1328.2|1329.4|1328.2|1328.8|1327.6|21
1702035300000|2023-12-08 11:35:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329|1327.8|22
1702035600000|2023-12-08 11:40:00|1329|1327.8|1329|1327.8|1329.1|1327.9|1328.9|1327.7|7
1702035900000|2023-12-08 11:45:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|7
1702036200000|2023-12-08 11:50:00|1329.4|1328.2|1329.3|1328.1|1329.6|1328.4|1329.1|1327.9|46
1702036500000|2023-12-08 11:55:00|1329.4|1328.2|1329.4|1328.2|1329.6|1328.4|1329.2|1328|67
1702036800000|2023-12-08 12:00:00|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.1|1327.9|37
1702037100000|2023-12-08 12:05:00|1329.3|1328.1|1329.5|1328.3|1329.6|1328.4|1329.1|1327.9|32
1702037400000|2023-12-08 12:10:00|1329.4|1328.2|1329.6|1328.4|1329.8|1328.6|1329.4|1328.2|18
1702037700000|2023-12-08 12:15:00|1329.4|1328.2|1329.8|1328.6|1329.8|1328.6|1329.4|1328.2|21
1702038000000|2023-12-08 12:20:00|1329.7|1328.5|1329.8|1328.6|1329.9|1328.7|1329.4|1328.2|92
1702038300000|2023-12-08 12:25:00|1329.9|1328.7|1329.4|1328.2|1329.9|1328.7|1329.3|1328.1|31
1702038600000|2023-12-08 12:30:00|1329.3|1328.1|1330.1|1328.9|1330.1|1328.9|1329.3|1328.1|49
1702038900000|2023-12-08 12:35:00|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|157
1702039200000|2023-12-08 12:40:00|1330.7|1329.5|1331.1|1329.9|1331.2|1330|1330.6|1329.4|172
1702039500000|2023-12-08 12:45:00|1331.2|1330|1332.5|1331.3|1332.5|1331.3|1331.2|1330|247
1702039800000|2023-12-08 12:50:00|1332.6|1331.4|1333.9|1332.7|1333.9|1332.7|1332.3|1331.1|322
1702040100000|2023-12-08 12:55:00|1333.8|1332.6|1332.8|1331.6|1334.1|1332.9|1332.3|1331.1|143
1702040400000|2023-12-08 13:00:00|1333.1|1331.9|1332.1|1330.9|1333.6|1332.4|1331.9|1330.7|260
1702040700000|2023-12-08 13:05:00|1332.2|1331|1332.5|1331.3|1333.4|1332.2|1331.5|1330.3|2741
1702041000000|2023-12-08 13:10:00|1332.4|1331.2|1333.4|1332.2|1333.6|1332.4|1331.9|1330.7|379
1702041300000|2023-12-08 13:15:00|1333.5|1332.3|1332.2|1331|1334.1|1332.9|1332.2|1331|1364
1702041600000|2023-12-08 13:20:00|1332.3|1331.1|1333.6|1332.4|1333.8|1332.6|1332.2|1331|211
1702041900000|2023-12-08 13:25:00|1333.7|1332.5|1333.4|1332.2|1334.2|1333|1333.3|1332.1|137
1702042200000|2023-12-08 13:30:00|1333.3|1332.1|1334.3|1333.1|1334.6|1333.4|1331.5|1330.3|444
1702042500000|2023-12-08 13:35:00|1334.2|1333|1335.4|1334.2|1335.4|1334.2|1334.1|1332.9|242
1702042800000|2023-12-08 13:40:00|1335.3|1334.1|1335.4|1334.2|1337|1335.8|1335.2|1334|816
1702045800000|2023-12-08 14:30:00|1336.1|1334.9|1340.2|1339|1340.2|1339|1335.1|1333.9|3843
1702046100000|2023-12-08 14:35:00|1340.1|1338.9|1339.3|1338.1|1343.4|1342.2|1339.2|1338|2953
1702046400000|2023-12-08 14:40:00|1339.2|1338|1338.5|1337.3|1339.5|1338.3|1337|1335.8|1662
1702046700000|2023-12-08 14:45:00|1338.2|1337|1338|1336.8|1339.7|1338.5|1336|1334.8|1366
1702047000000|2023-12-08 14:50:00|1337.8|1336.6|1340.1|1338.9|1340.1|1338.9|1337.8|1336.6|841
1702047300000|2023-12-08 14:55:00|1340.3|1339.1|1339.8|1338.6|1340.3|1339.1|1339.3|1338.1|540
1702047600000|2023-12-08 15:00:00|1339.9|1338.7|1337|1335.8|1340.3|1339.1|1335.9|1334.7|1531
1702047900000|2023-12-08 15:05:00|1336.9|1335.7|1337.3|1336.1|1338.1|1336.9|1336.4|1335.2|1180
1702048200000|2023-12-08 15:10:00|1337.2|1336|1337.2|1336|1338.2|1337|1336.4|1335.2|965
1702048500000|2023-12-08 15:15:00|1337.1|1335.9|1336.7|1335.5|1338.7|1337.5|1336.7|1335.5|587
1702048800000|2023-12-08 15:20:00|1336.8|1335.6|1336.9|1335.7|1338.9|1337.7|1336.6|1335.4|632
1702049100000|2023-12-08 15:25:00|1337.2|1336|1338.2|1337|1338.4|1337.2|1336.7|1335.5|465
1702049400000|2023-12-08 15:30:00|1338.3|1337.1|1338.3|1337.1|1339.7|1338.5|1337.7|1336.5|609
1702049700000|2023-12-08 15:35:00|1338.2|1337|1338.2|1337|1338.7|1337.5|1336.7|1335.5|469
1702050000000|2023-12-08 15:40:00|1338|1336.8|1336.1|1334.9|1338.3|1337.1|1336.1|1334.9|807
1702050300000|2023-12-08 15:45:00|1336|1334.8|1334.5|1333.3|1336.2|1335|1334.4|1333.2|1192
1702050600000|2023-12-08 15:50:00|1334.6|1333.4|1336.4|1335.2|1336.7|1335.5|1334.1|1332.9|998
1702050900000|2023-12-08 15:55:00|1336.3|1335.1|1335.6|1334.4|1336.4|1335.2|1334.5|1333.3|498
1702051200000|2023-12-08 16:00:00|1335.4|1334.2|1334.9|1333.7|1335.8|1334.6|1334.1|1332.9|325
1702051500000|2023-12-08 16:05:00|1334.8|1333.6|1334.8|1333.6|1335.3|1334.1|1333.9|1332.7|443
1702051800000|2023-12-08 16:10:00|1334.7|1333.5|1334.8|1333.6|1336.2|1335|1334.7|1333.5|439
1702052100000|2023-12-08 16:15:00|1334.9|1333.7|1334.3|1333.1|1335.2|1334|1333.9|1332.7|273
1702052400000|2023-12-08 16:20:00|1334.4|1333.2|1334.4|1333.2|1334.9|1333.7|1333.9|1332.7|387
1702052700000|2023-12-08 16:25:00|1334.6|1333.4|1334|1332.8|1335.2|1334|1333.6|1332.4|360
1702053000000|2023-12-08 16:30:00|1334.1|1332.9|1333.9|1332.7|1335|1333.8|1333.6|1332.4|355
1702053300000|2023-12-08 16:35:00|1334|1332.8|1334.7|1333.5|1335.4|1334.2|1333.9|1332.7|277
1702053600000|2023-12-08 16:40:00|1334.8|1333.6|1336|1334.8|1336.5|1335.3|1334.5|1333.3|346
1702053900000|2023-12-08 16:45:00|1335.7|1334.5|1335.7|1334.5|1336.5|1335.3|1335|1333.8|518
1702054200000|2023-12-08 16:50:00|1335.5|1334.3|1333.9|1332.7|1335.5|1334.3|1333.5|1332.3|728
1702054500000|2023-12-08 16:55:00|1333.8|1332.6|1334.8|1333.6|1335.3|1334.1|1333.5|1332.3|838
1702054800000|2023-12-08 17:00:00|1338|1336.8|1328.3|1327.1|1340|1338.8|1326.6|1325.4|3444
1702055100000|2023-12-08 17:05:00|1328.2|1327|1324.7|1323.5|1329.4|1328.2|1324.6|1323.4|1602
1702055400000|2023-12-08 17:10:00|1324.8|1323.6|1324.1|1322.9|1326.4|1325.2|1322.6|1321.4|2503
1702055700000|2023-12-08 17:15:00|1323.9|1322.7|1324|1322.8|1324.5|1323.3|1323.2|1322|766
1702056000000|2023-12-08 17:20:00|1323.9|1322.7|1321|1319.8|1323.9|1322.7|1319.8|1318.6|1156
1702056300000|2023-12-08 17:25:00|1320.9|1319.7|1319.2|1318|1321.5|1320.3|1318.4|1317.2|968
1702056600000|2023-12-08 17:30:00|1319.3|1318.1|1319.4|1318.2|1320.5|1319.3|1318.5|1317.3|909
1702056900000|2023-12-08 17:35:00|1319.2|1318|1317|1315.8|1319.4|1318.2|1317|1315.8|994
1702057200000|2023-12-08 17:40:00|1317.1|1315.9|1318.9|1317.7|1319.8|1318.6|1315.8|1314.6|1020
1702057500000|2023-12-08 17:45:00|1318.7|1317.5|1318.2|1317|1319.4|1318.2|1317.4|1316.2|939
1702057800000|2023-12-08 17:50:00|1318.1|1316.9|1316.1|1314.9|1318.3|1317.1|1315.5|1314.3|2233
1702058100000|2023-12-08 17:55:00|1315.9|1314.7|1317|1315.8|1317.2|1316|1315.6|1314.4|1201
1702058400000|2023-12-08 18:00:00|1317.2|1316|1316.2|1315|1317.4|1316.2|1315.7|1314.5|482
1702058700000|2023-12-08 18:05:00|1316.1|1314.9|1314.5|1313.3|1316.4|1315.2|1313.5|1312.3|1172
1702059000000|2023-12-08 18:10:00|1314.4|1313.2|1314.3|1313.1|1315.9|1314.7|1313.7|1312.5|488
1702059300000|2023-12-08 18:15:00|1314.2|1313|1314.4|1313.2|1314.7|1313.5|1313.2|1312|1090
1702059600000|2023-12-08 18:20:00|1314.5|1313.3|1315.4|1314.2|1315.9|1314.7|1314.5|1313.3|1740
1702059900000|2023-12-08 18:25:00|1315.3|1314.1|1315.4|1314.2|1316.3|1315.1|1315.1|1313.9|631
1702060200000|2023-12-08 18:30:00|1315.1|1313.9|1314.6|1313.4|1315.4|1314.2|1314.1|1312.9|511
1702060500000|2023-12-08 18:35:00|1314.4|1313.2|1314.6|1313.4|1315.3|1314.1|1313.9|1312.7|854
1702060800000|2023-12-08 18:40:00|1314.5|1313.3|1315.4|1314.2|1315.4|1314.2|1314.4|1313.2|655
1702061100000|2023-12-08 18:45:00|1315.3|1314.1|1315.8|1314.6|1315.8|1314.6|1314.9|1313.7|526
1702061400000|2023-12-08 18:50:00|1315.9|1314.7|1314.9|1313.7|1315.9|1314.7|1314.9|1313.7|893
1702061700000|2023-12-08 18:55:00|1315|1313.8|1314.4|1313.2|1315.2|1314|1314.1|1312.9|1204
1702062000000|2023-12-08 19:00:00|1314.2|1313|1314.9|1313.7|1314.9|1313.7|1314|1312.8|926
1702062300000|2023-12-08 19:05:00|1315|1313.8|1315|1313.8|1315.6|1314.4|1314.1|1312.9|945
1702062600000|2023-12-08 19:10:00|1314.9|1313.7|1319|1317.8|1319.2|1318|1314.6|1313.4|2951
1702062900000|2023-12-08 19:15:00|1318.9|1317.7|1320.5|1319.3|1321.8|1320.6|1318.9|1317.7|1823
1702256400000|2023-12-11 01:00:00|1328|1326.8|1327.8|1326.6|1329|1327.8|1326.1|1324.9|1535
1702256700000|2023-12-11 01:05:00|1327.9|1326.7|1326.2|1325|1328.5|1327.3|1325.9|1324.7|439
1702257000000|2023-12-11 01:10:00|1326.1|1324.9|1326.1|1324.9|1326.3|1325.1|1323.5|1322.3|812
1702257300000|2023-12-11 01:15:00|1326|1324.8|1325.3|1324.1|1326|1324.8|1323.6|1322.4|211
1702257600000|2023-12-11 01:20:00|1325.4|1324.2|1326.2|1325|1326.9|1325.7|1324.3|1323.1|182
1702257900000|2023-12-11 01:25:00|1326.4|1325.2|1326.6|1325.4|1327.2|1326|1326.2|1325|83
1702258200000|2023-12-11 01:30:00|1326.7|1325.5|1327.6|1326.4|1327.6|1326.4|1326.2|1325|96
1702258500000|2023-12-11 01:35:00|1327.5|1326.3|1327.9|1326.7|1328.5|1327.3|1327.4|1326.2|112
1702258800000|2023-12-11 01:40:00|1327.7|1326.5|1327|1325.8|1328.1|1326.9|1326.6|1325.4|63
1702259100000|2023-12-11 01:45:00|1326.6|1325.4|1326.8|1325.6|1327|1325.8|1326.6|1325.4|74
1702259400000|2023-12-11 01:50:00|1326.9|1325.7|1326.3|1325.1|1327|1325.8|1325.7|1324.5|44
1702259700000|2023-12-11 01:55:00|1326.2|1325|1327.8|1326.6|1327.9|1326.7|1325.7|1324.5|77
1702260000000|2023-12-11 02:00:00|1327.9|1326.7|1329.7|1328.5|1329.7|1328.5|1327.9|1326.7|255
1702260300000|2023-12-11 02:05:00|1329.8|1328.6|1329.1|1327.9|1329.9|1328.7|1329|1327.8|53
1702260600000|2023-12-11 02:10:00|1329.3|1328.1|1329.2|1328|1329.4|1328.2|1328.8|1327.6|83
1702260900000|2023-12-11 02:15:00|1329.1|1327.9|1328.2|1327|1329.1|1327.9|1328.2|1327|16
1702261200000|2023-12-11 02:20:00|1328|1326.8|1328|1326.8|1328|1326.8|1327.7|1326.5|39
1702261500000|2023-12-11 02:25:00|1327.7|1326.5|1328.2|1327|1328.5|1327.3|1327.7|1326.5|12
1702261800000|2023-12-11 02:30:00|1328.1|1326.9|1327.5|1326.3|1328.2|1327|1327.1|1325.9|124
1702262100000|2023-12-11 02:35:00|1327.3|1326.1|1327.8|1326.6|1328|1326.8|1327.2|1326|59
1702262400000|2023-12-11 02:40:00|1327.7|1326.5|1327.2|1326|1327.8|1326.6|1326.9|1325.7|44
1702262700000|2023-12-11 02:45:00|1327.1|1325.9|1326|1324.8|1327.1|1325.9|1326|1324.8|34
1702263000000|2023-12-11 02:50:00|1326.1|1324.9|1327.8|1326.6|1327.8|1326.6|1325.7|1324.5|92
1702263300000|2023-12-11 02:55:00|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.3|1325.1|80
1702263600000|2023-12-11 03:00:00|1326.6|1325.4|1326.6|1325.4|1326.8|1325.6|1326.2|1325|22
1702263900000|2023-12-11 03:05:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.3|1325.1|32
1702264200000|2023-12-11 03:10:00|1326.3|1325.1|1326.4|1325.2|1326.8|1325.6|1326.1|1324.9|31
1702264500000|2023-12-11 03:15:00|1326.3|1325.1|1326.7|1325.5|1327|1325.8|1326.3|1325.1|23
1702264800000|2023-12-11 03:20:00|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.6|1325.4|13
1702265100000|2023-12-11 03:25:00|1326.6|1325.4|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|22
1702265400000|2023-12-11 03:30:00|1326.6|1325.4|1326.4|1325.2|1326.9|1325.7|1326.3|1325.1|9
1702265700000|2023-12-11 03:35:00|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|19
1702266000000|2023-12-11 03:40:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|10
1702266300000|2023-12-11 03:45:00|1326.9|1325.7|1327.1|1325.9|1327.3|1326.1|1326.7|1325.5|15
1702266600000|2023-12-11 03:50:00|1327.2|1326|1326.7|1325.5|1327.2|1326|1326.7|1325.5|15
1702266900000|2023-12-11 03:55:00|1326.9|1325.7|1327|1325.8|1327.2|1326|1326.9|1325.7|32
1702267200000|2023-12-11 04:00:00|1326.9|1325.7|1326.6|1325.4|1327|1325.8|1326.6|1325.4|13
1702267500000|2023-12-11 04:05:00|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|7
1702267800000|2023-12-11 04:10:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|2
1702268100000|2023-12-11 04:15:00|||||||||3
1702268400000|2023-12-11 04:20:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|2
1702268700000|2023-12-11 04:25:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|1
1702269000000|2023-12-11 04:30:00|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|4
1702269300000|2023-12-11 04:35:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|6
1702269600000|2023-12-11 04:40:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|7
1702269900000|2023-12-11 04:45:00|1326.3|1325.1|1326|1324.8|1326.3|1325.1|1325.9|1324.7|29
1702270200000|2023-12-11 04:50:00|1325.9|1324.7|1326|1324.8|1326.1|1324.9|1325.7|1324.5|5
1702270500000|2023-12-11 04:55:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|2
1702270800000|2023-12-11 05:00:00|1326|1324.8|1325.9|1324.7|1326.1|1324.9|1325.8|1324.6|14
1702271100000|2023-12-11 05:05:00|1325.8|1324.6|1325.9|1324.7|1326|1324.8|1325.8|1324.6|3
1702271400000|2023-12-11 05:10:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1702271700000|2023-12-11 05:15:00|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|1
1702272000000|2023-12-11 05:20:00|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|5
1702272300000|2023-12-11 05:25:00|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1326|1324.8|9
1702272600000|2023-12-11 05:30:00|1325.4|1324.2|1325.4|1324.2|1325.9|1324.7|1324.4|1323.2|174
1702272900000|2023-12-11 05:35:00|1325.3|1324.1|1325.1|1323.9|1325.4|1324.2|1324.8|1323.6|56
1702273200000|2023-12-11 05:40:00|1325|1323.8|1324.9|1323.7|1325.5|1324.3|1324.9|1323.7|12
1702273500000|2023-12-11 05:45:00|1324.8|1323.6|1325.5|1324.3|1325.5|1324.3|1324.8|1323.6|9
1702273800000|2023-12-11 05:50:00|1325.6|1324.4|1325.6|1324.4|1325.9|1324.7|1325.4|1324.2|11
1702274100000|2023-12-11 05:55:00|1325.4|1324.2|1325.8|1324.6|1325.9|1324.7|1325.4|1324.2|39
1702274400000|2023-12-11 06:00:00|1325.7|1324.5|1326.5|1325.3|1326.6|1325.4|1325.6|1324.4|29
1702274700000|2023-12-11 06:05:00|1326.4|1325.2|1326|1324.8|1326.6|1325.4|1325.9|1324.7|14
1702275000000|2023-12-11 06:10:00|1326.1|1324.9|1325.4|1324.2|1326.1|1324.9|1325.1|1323.9|55
1702275300000|2023-12-11 06:15:00|1325.2|1324|1325.1|1323.9|1325.4|1324.2|1325.1|1323.9|23
1702275600000|2023-12-11 06:20:00|1325.2|1324|1326.1|1324.9|1326.6|1325.4|1325.1|1323.9|163
1702275900000|2023-12-11 06:25:00|1325.9|1324.7|1327.2|1326|1327.9|1326.7|1325.9|1324.7|121
1702276200000|2023-12-11 06:30:00|1327.3|1326.1|1326.6|1325.4|1327.5|1326.3|1326.2|1325|90
1702276500000|2023-12-11 06:35:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|24
1702276800000|2023-12-11 06:40:00|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.5|1325.3|44
1702277100000|2023-12-11 06:45:00|1326.7|1325.5|1326|1324.8|1326.7|1325.5|1325.5|1324.3|58
1702277400000|2023-12-11 06:50:00|1325.9|1324.7|1326|1324.8|1326.3|1325.1|1325.9|1324.7|14
1702277700000|2023-12-11 06:55:00|1326.1|1324.9|1326.5|1325.3|1326.7|1325.5|1325.9|1324.7|45
1702278000000|2023-12-11 07:00:00|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|19
1702278300000|2023-12-11 07:05:00|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|18
1702278600000|2023-12-11 07:10:00|1326.8|1325.6|1327.2|1326|1327.2|1326|1326.8|1325.6|3
1702278900000|2023-12-11 07:15:00|1327.1|1325.9|1327.6|1326.4|1327.7|1326.5|1327.1|1325.9|18
1702279200000|2023-12-11 07:20:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.1|1325.9|22
1702279500000|2023-12-11 07:25:00|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|8
1702279800000|2023-12-11 07:30:00|1327.2|1326|1326.8|1325.6|1327.3|1326.1|1326.5|1325.3|14
1702280100000|2023-12-11 07:35:00|1326.9|1325.7|1327|1325.8|1327.4|1326.2|1326.9|1325.7|10
1702280400000|2023-12-11 07:40:00|1326.9|1325.7|1327.3|1326.1|1327.3|1326.1|1326.6|1325.4|27
1702280700000|2023-12-11 07:45:00|1327.4|1326.2|1328.2|1327|1328.2|1327|1327.4|1326.2|71
1702281000000|2023-12-11 07:50:00|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.8|1326.6|17
1702281300000|2023-12-11 07:55:00|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.6|1326.4|34
1702281600000|2023-12-11 08:00:00|1327.9|1326.7|1328.9|1327.7|1329.1|1327.9|1327.9|1326.7|71
1702281900000|2023-12-11 08:05:00|1328.8|1327.6|1330.1|1328.9|1330.2|1329|1328.8|1327.6|74
1702282200000|2023-12-11 08:10:00|1330.2|1329|1330.5|1329.3|1331.3|1330.1|1330.1|1328.9|300
1702282500000|2023-12-11 08:15:00|1330.6|1329.4|1331.3|1330.1|1332.2|1331|1330.6|1329.4|182
1702282800000|2023-12-11 08:20:00|1331.2|1330|1330.3|1329.1|1331.2|1330|1329.9|1328.7|113
1702283100000|2023-12-11 08:25:00|1330.2|1329|1330.5|1329.3|1330.7|1329.5|1330.2|1329|14
1702283400000|2023-12-11 08:30:00|1330.4|1329.2|1330.8|1329.6|1331|1329.8|1330.3|1329.1|38
1702283700000|2023-12-11 08:35:00|1330.9|1329.7|1329.7|1328.5|1331|1329.8|1329.4|1328.2|97
1702284000000|2023-12-11 08:40:00|1329.8|1328.6|1329.5|1328.3|1330|1328.8|1329.5|1328.3|37
1702284300000|2023-12-11 08:45:00|1329.6|1328.4|1329.6|1328.4|1329.8|1328.6|1329.5|1328.3|11
1702284600000|2023-12-11 08:50:00|1329.7|1328.5|1329.3|1328.1|1329.8|1328.6|1329.2|1328|43
1702284900000|2023-12-11 08:55:00|1329.2|1328|1328.6|1327.4|1329.2|1328|1328.6|1327.4|41
1702285200000|2023-12-11 09:00:00|1328.4|1327.2|1327.8|1326.6|1328.6|1327.4|1327.3|1326.1|55
1702285500000|2023-12-11 09:05:00|1327.6|1326.4|1327.8|1326.6|1327.9|1326.7|1327.1|1325.9|33
1702285800000|2023-12-11 09:10:00|1327.7|1326.5|1327|1325.8|1327.8|1326.6|1326.9|1325.7|14
1702286100000|2023-12-11 09:15:00|1326.9|1325.7|1327.5|1326.3|1327.6|1326.4|1326.9|1325.7|35
1702286400000|2023-12-11 09:20:00|1327.4|1326.2|1328.3|1327.1|1328.3|1327.1|1327.3|1326.1|24
1702286700000|2023-12-11 09:25:00|1328.2|1327|1328.2|1327|1328.7|1327.5|1328.1|1326.9|19
1702287000000|2023-12-11 09:30:00|1328.1|1326.9|1327.6|1326.4|1328.1|1326.9|1327.6|1326.4|138
1702287300000|2023-12-11 09:35:00|1327.7|1326.5|1327.4|1326.2|1327.8|1326.6|1327.2|1326|20
1702287600000|2023-12-11 09:40:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1326.8|1325.6|42
1702287900000|2023-12-11 09:45:00|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327|1325.8|16
1702288200000|2023-12-11 09:50:00|1327.3|1326.1|1326.4|1325.2|1327.4|1326.2|1326.3|1325.1|46
1702288500000|2023-12-11 09:55:00|1326.3|1325.1|1325.6|1324.4|1326.5|1325.3|1325.6|1324.4|62
1702288800000|2023-12-11 10:00:00|1325.3|1324.1|1325.6|1324.4|1325.7|1324.5|1324.9|1323.7|80
1702289100000|2023-12-11 10:05:00|1325.5|1324.3|1326.1|1324.9|1326.3|1325.1|1325.4|1324.2|42
1702289400000|2023-12-11 10:10:00|1325.9|1324.7|1326.1|1324.9|1326.3|1325.1|1325.7|1324.5|40
1702289700000|2023-12-11 10:15:00|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326|1324.8|11
1702290000000|2023-12-11 10:20:00|1326.2|1325|1325.3|1324.1|1326.2|1325|1325.2|1324|15
1702290300000|2023-12-11 10:25:00|1325.2|1324|1324.8|1323.6|1325.2|1324|1324.7|1323.5|53
1702290600000|2023-12-11 10:30:00|1324.7|1323.5|1325.2|1324|1325.5|1324.3|1324.6|1323.4|100
1702290900000|2023-12-11 10:35:00|1325.1|1323.9|1324.5|1323.3|1325.1|1323.9|1324.4|1323.2|65
1702291200000|2023-12-11 10:40:00|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.2|1323|16
1702291500000|2023-12-11 10:45:00|1324.6|1323.4|1323.8|1322.6|1324.8|1323.6|1323.7|1322.5|113
1702291800000|2023-12-11 10:50:00|1323.7|1322.5|1323.8|1322.6|1324.3|1323.1|1323.7|1322.5|25
1702292100000|2023-12-11 10:55:00|1324.1|1322.9|1323.6|1322.4|1324.1|1322.9|1323.5|1322.3|63
1702292400000|2023-12-11 11:00:00|1323.5|1322.3|1323.1|1321.9|1323.9|1322.7|1323|1321.8|28
1702292700000|2023-12-11 11:05:00|1323|1321.8|1323.2|1322|1323.2|1322|1322.3|1321.1|89
1702293000000|2023-12-11 11:10:00|1323.3|1322.1|1323.3|1322.1|1323.7|1322.5|1323.2|1322|17
1702293300000|2023-12-11 11:15:00|1323.4|1322.2|1323.7|1322.5|1323.8|1322.6|1323.4|1322.2|22
1702293600000|2023-12-11 11:20:00|1323.8|1322.6|1323.3|1322.1|1323.8|1322.6|1323.2|1322|25
1702293900000|2023-12-11 11:25:00|1323.2|1322|1323.2|1322|1323.3|1322.1|1322.9|1321.7|51
1702294200000|2023-12-11 11:30:00|1323.1|1321.9|1323.4|1322.2|1323.7|1322.5|1323|1321.8|97
1702294500000|2023-12-11 11:35:00|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323|1321.8|18
1702294800000|2023-12-11 11:40:00|1323.5|1322.3|1323.7|1322.5|1324.1|1322.9|1323.5|1322.3|24
1702295100000|2023-12-11 11:45:00|1323.5|1322.3|1323.3|1322.1|1323.6|1322.4|1323.2|1322|23
1702295400000|2023-12-11 11:50:00|1323.6|1322.4|1324.7|1323.5|1324.7|1323.5|1323.6|1322.4|70
1702295700000|2023-12-11 11:55:00|1324.8|1323.6|1325.1|1323.9|1325.2|1324|1324.8|1323.6|41
1702296000000|2023-12-11 12:00:00|1325.2|1324|1325.6|1324.4|1325.8|1324.6|1325.2|1324|96
1702296300000|2023-12-11 12:05:00|1325.5|1324.3|1325.6|1324.4|1325.8|1324.6|1325.1|1323.9|266
1702296600000|2023-12-11 12:10:00|1325.8|1324.6|1327.5|1326.3|1327.6|1326.4|1325.3|1324.1|113
1702296900000|2023-12-11 12:15:00|1327.4|1326.2|1327.5|1326.3|1327.8|1326.6|1327.1|1325.9|100
1702297200000|2023-12-11 12:20:00|1328.5|1327.3|1329.1|1327.9|1330.1|1328.9|1328.4|1327.2|203
1702297500000|2023-12-11 12:25:00|1329.3|1328.1|1328.8|1327.6|1329.7|1328.5|1328.8|1327.6|159
1702297800000|2023-12-11 12:30:00|1328.9|1327.7|1329|1327.8|1329.1|1327.9|1328.4|1327.2|75
1702298100000|2023-12-11 12:35:00|1328.9|1327.7|1329.7|1328.5|1330.2|1329|1328.6|1327.4|86
1702298400000|2023-12-11 12:40:00|1329.6|1328.4|1330.9|1329.7|1331|1329.8|1329.4|1328.2|129
1702298700000|2023-12-11 12:45:00|1330.7|1329.5|1331.4|1330.2|1331.4|1330.2|1330.5|1329.3|78
1702299000000|2023-12-11 12:50:00|1331.5|1330.3|1330.7|1329.5|1331.5|1330.3|1330.6|1329.4|66
1702299300000|2023-12-11 12:55:00|1330.9|1329.7|1330.6|1329.4|1331.1|1329.9|1330.5|1329.3|47
1702299600000|2023-12-11 13:00:00|1330.5|1329.3|1330|1328.8|1330.5|1329.3|1329.2|1328|339
1702299900000|2023-12-11 13:05:00|1330.1|1328.9|1328.7|1327.5|1330.4|1329.2|1328.5|1327.3|167
1702300200000|2023-12-11 13:10:00|1328.8|1327.6|1330|1328.8|1330|1328.8|1328.7|1327.5|117
1702300500000|2023-12-11 13:15:00|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1329.5|1328.3|1898
1702300800000|2023-12-11 13:20:00|1329.9|1328.7|1331.4|1330.2|1331.4|1330.2|1329.9|1328.7|1866
1702301100000|2023-12-11 13:25:00|1331.3|1330.1|1330.8|1329.6|1331.3|1330.1|1330.4|1329.2|282
1702301400000|2023-12-11 13:30:00|1330.7|1329.5|1330.5|1329.3|1331.5|1330.3|1330.1|1328.9|400
1702301700000|2023-12-11 13:35:00|1330.4|1329.2|1331.2|1330|1331.3|1330.1|1330.1|1328.9|315
1702302000000|2023-12-11 13:40:00|1331|1329.8|1331.5|1330.3|1331.6|1330.4|1330.2|1329|306
1702305000000|2023-12-11 14:30:00|1334.9|1333.7|1337.8|1336.6|1338|1336.8|1333.8|1332.6|3754
1702305300000|2023-12-11 14:35:00|1337.9|1336.7|1338|1336.8|1340.5|1339.3|1337.2|1336|2488
1702305600000|2023-12-11 14:40:00|1338.2|1337|1337.8|1336.6|1338.2|1337|1335.8|1334.6|1622
1702305900000|2023-12-11 14:45:00|1337.7|1336.5|1336.9|1335.7|1337.7|1336.5|1335.1|1333.9|1125
1702306200000|2023-12-11 14:50:00|1336.8|1335.6|1337.2|1336|1338.5|1337.3|1335.7|1334.5|1241
1702306500000|2023-12-11 14:55:00|1337.3|1336.1|1338|1336.8|1338.5|1337.3|1337|1335.8|740
1702306800000|2023-12-11 15:00:00|1337.9|1336.7|1340.2|1339|1340.5|1339.3|1337.7|1336.5|1713
1702307100000|2023-12-11 15:05:00|1340.5|1339.3|1340.8|1339.6|1341.8|1340.6|1340|1338.8|1153
1702307400000|2023-12-11 15:10:00|1340.7|1339.5|1341|1339.8|1341.7|1340.5|1339.8|1338.6|962
1702307700000|2023-12-11 15:15:00|1340.9|1339.7|1340.5|1339.3|1341.3|1340.1|1339.5|1338.3|811
1702308000000|2023-12-11 15:20:00|1340.8|1339.6|1338|1336.8|1341.6|1340.4|1338|1336.8|803
1702308300000|2023-12-11 15:25:00|1338.3|1337.1|1335.8|1334.6|1339.3|1338.1|1335.7|1334.5|1253
1702308600000|2023-12-11 15:30:00|1335.9|1334.7|1338.5|1337.3|1338.5|1337.3|1335.9|1334.7|743
1702308900000|2023-12-11 15:35:00|1338.4|1337.2|1338.5|1337.3|1339.6|1338.4|1338.2|1337|619
1702309200000|2023-12-11 15:40:00|1338.4|1337.2|1338.9|1337.7|1340.7|1339.5|1338.3|1337.1|770
1702309500000|2023-12-11 15:45:00|1338.8|1337.6|1339.7|1338.5|1340.1|1338.9|1338.8|1337.6|613
1702309800000|2023-12-11 15:50:00|1340|1338.8|1340.6|1339.4|1341.2|1340|1339.7|1338.5|3115
1702310100000|2023-12-11 15:55:00|1340.7|1339.5|1339.4|1338.2|1340.7|1339.5|1339.4|1338.2|580
1702310400000|2023-12-11 16:00:00|1339.7|1338.5|1339.6|1338.4|1340.4|1339.2|1338.9|1337.7|635
1702310700000|2023-12-11 16:05:00|1339.9|1338.7|1337.4|1336.2|1340.5|1339.3|1337.3|1336.1|423
1702311000000|2023-12-11 16:10:00|1337.7|1336.5|1337.3|1336.1|1338.3|1337.1|1336.7|1335.5|398
1702311300000|2023-12-11 16:15:00|1337.2|1336|1337.7|1336.5|1338.3|1337.1|1336.9|1335.7|460
1702311600000|2023-12-11 16:20:00|1337.4|1336.2|1338.2|1337|1338.4|1337.2|1336.9|1335.7|661
1702311900000|2023-12-11 16:25:00|1338.1|1336.9|1338.9|1337.7|1340.4|1339.2|1338.1|1336.9|695
1702312200000|2023-12-11 16:30:00|1338.8|1337.6|1339.6|1338.4|1340|1338.8|1338.5|1337.3|1063
1702312500000|2023-12-11 16:35:00|1339.7|1338.5|1340|1338.8|1340.2|1339|1339|1337.8|736
1702312800000|2023-12-11 16:40:00|1340.2|1339|1341|1339.8|1341.2|1340|1339.7|1338.5|530
1702313100000|2023-12-11 16:45:00|1341.1|1339.9|1342.1|1340.9|1342.3|1341.1|1340.9|1339.7|1561
1702313400000|2023-12-11 16:50:00|1342.2|1341|1342|1340.8|1343.1|1341.9|1342|1340.8|2209
1702313700000|2023-12-11 16:55:00|1342.1|1340.9|1343.6|1342.4|1344.1|1342.9|1341.8|1340.6|851
1702314000000|2023-12-11 17:00:00|1343.7|1342.5|1347.4|1346.2|1348.1|1346.9|1343.6|1342.4|2118
1702314300000|2023-12-11 17:05:00|1347.6|1346.4|1345.7|1344.5|1348.1|1346.9|1345.4|1344.2|1973
1702314600000|2023-12-11 17:10:00|1345.5|1344.3|1344.2|1343|1345.9|1344.7|1343.5|1342.3|925
1702314900000|2023-12-11 17:15:00|1344.3|1343.1|1342.4|1341.2|1344.5|1343.3|1342.2|1341|989
1702315200000|2023-12-11 17:20:00|1342.3|1341.1|1341.5|1340.3|1342.9|1341.7|1341.4|1340.2|770
1702315500000|2023-12-11 17:25:00|1341.6|1340.4|1342.1|1340.9|1342.9|1341.7|1341.4|1340.2|497
1702315800000|2023-12-11 17:30:00|1342|1340.8|1341.2|1340|1342.9|1341.7|1340.9|1339.7|775
1702316100000|2023-12-11 17:35:00|1341.3|1340.1|1340.4|1339.2|1341.6|1340.4|1340.4|1339.2|361
1702316400000|2023-12-11 17:40:00|1340.5|1339.3|1341.3|1340.1|1341.4|1340.2|1340.4|1339.2|1031
1702316700000|2023-12-11 17:45:00|1341.2|1340|1342.3|1341.1|1343.6|1342.4|1341.2|1340|1850
1702317000000|2023-12-11 17:50:00|1342.4|1341.2|1343.6|1342.4|1343.8|1342.6|1342.3|1341.1|419
1702317300000|2023-12-11 17:55:00|1343.7|1342.5|1344.2|1343|1344.7|1343.5|1343.1|1341.9|661
1702317600000|2023-12-11 18:00:00|1344.1|1342.9|1346.3|1345.1|1346.3|1345.1|1343.8|1342.6|643
1702317900000|2023-12-11 18:05:00|1346.2|1345|1346.8|1345.6|1346.9|1345.7|1346.2|1345|822
1702318200000|2023-12-11 18:10:00|1347|1345.8|1347.8|1346.6|1348.2|1347|1346.8|1345.6|753
1702318500000|2023-12-11 18:15:00|1347.9|1346.7|1346.5|1345.3|1348|1346.8|1345.4|1344.2|855
1702318800000|2023-12-11 18:20:00|1346.6|1345.4|1346|1344.8|1347.3|1346.1|1346|1344.8|700
1702319100000|2023-12-11 18:25:00|1346.1|1344.9|1346.3|1345.1|1346.4|1345.2|1345.3|1344.1|1133
1702319400000|2023-12-11 18:30:00|1346.2|1345|1346.8|1345.6|1347.3|1346.1|1345.8|1344.6|421
1702319700000|2023-12-11 18:35:00|1347|1345.8|1345.6|1344.4|1347.3|1346.1|1345|1343.8|762
1702320000000|2023-12-11 18:40:00|1345.5|1344.3|1347.3|1346.1|1347.3|1346.1|1345.3|1344.1|593
1702320300000|2023-12-11 18:45:00|1347.2|1346|1348.8|1347.6|1349|1347.8|1346.8|1345.6|748
1702320600000|2023-12-11 18:50:00|1348.5|1347.3|1347.9|1346.7|1349.3|1348.1|1347.8|1346.6|655
1702320900000|2023-12-11 18:55:00|1347.8|1346.6|1346.3|1345.1|1347.8|1346.6|1346.3|1345.1|904
1702321200000|2023-12-11 19:00:00|1346.5|1345.3|1346.7|1345.5|1347|1345.8|1346.2|1345|2166
1702321500000|2023-12-11 19:05:00|1346.8|1345.6|1347.8|1346.6|1347.8|1346.6|1346.7|1345.5|1244
1702321800000|2023-12-11 19:10:00|1348|1346.8|1350.2|1349|1350.5|1349.3|1347.6|1346.4|4758
1702322100000|2023-12-11 19:15:00|1350.3|1349.1|1351.1|1349.9|1351.5|1350.3|1350.1|1348.9|2631
1702342800000|2023-12-12 01:00:00|1352|1350.8|1351.2|1350|1354.5|1353.3|1351.2|1350|858
1702343100000|2023-12-12 01:05:00|1351|1349.8|1351.1|1349.9|1352.1|1350.9|1349.8|1348.6|315
1702343400000|2023-12-12 01:10:00|1351.2|1350|1351.7|1350.5|1352.8|1351.6|1351.1|1349.9|173
1702343700000|2023-12-12 01:15:00|1351.8|1350.6|1351.3|1350.1|1352.8|1351.6|1351.1|1349.9|115
1702344000000|2023-12-12 01:20:00|1351.5|1350.3|1352.2|1351|1352.4|1351.2|1351|1349.8|231
1702344300000|2023-12-12 01:25:00|1352.3|1351.1|1352.1|1350.9|1352.6|1351.4|1352|1350.8|44
1702344600000|2023-12-12 01:30:00|1352|1350.8|1351.1|1349.9|1352.1|1350.9|1350.9|1349.7|71
1702344900000|2023-12-12 01:35:00|1351|1349.8|1349.5|1348.3|1351.1|1349.9|1349.2|1348|107
1702345200000|2023-12-12 01:40:00|1349.6|1348.4|1349.1|1347.9|1349.6|1348.4|1349|1347.8|118
1702345500000|2023-12-12 01:45:00|1349.2|1348|1349.6|1348.4|1349.6|1348.4|1348.3|1347.1|166
1702345800000|2023-12-12 01:50:00|1349.7|1348.5|1350.6|1349.4|1351|1349.8|1349.6|1348.4|62
1702346100000|2023-12-12 01:55:00|1350.9|1349.7|1350.1|1348.9|1351.5|1350.3|1349.9|1348.7|95
1702346400000|2023-12-12 02:00:00|1350|1348.8|1349|1347.8|1350.5|1349.3|1348.8|1347.6|68
1702346700000|2023-12-12 02:05:00|1349.1|1347.9|1349.9|1348.7|1350.4|1349.2|1348.7|1347.5|134
1702347000000|2023-12-12 02:10:00|1350|1348.8|1349.3|1348.1|1350|1348.8|1349.3|1348.1|28
1702347300000|2023-12-12 02:15:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.2|1348|217
1702347600000|2023-12-12 02:20:00|1349.4|1348.2|1349.2|1348|1349.5|1348.3|1349.2|1348|6
1702347900000|2023-12-12 02:25:00|1349.3|1348.1|1348.6|1347.4|1349.3|1348.1|1348.6|1347.4|17
1702348200000|2023-12-12 02:30:00|1348.5|1347.3|1348.5|1347.3|1348.7|1347.5|1348.2|1347|37
1702348500000|2023-12-12 02:35:00|1348.4|1347.2|1348.7|1347.5|1349.1|1347.9|1348.2|1347|30
1702348800000|2023-12-12 02:40:00|1348.8|1347.6|1348.5|1347.3|1349.1|1347.9|1348.5|1347.3|23
1702349100000|2023-12-12 02:45:00|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.2|1347|43
1702349400000|2023-12-12 02:50:00|1348.5|1347.3|1348.5|1347.3|1348.7|1347.5|1348.4|1347.2|13
1702349700000|2023-12-12 02:55:00|1348.4|1347.2|1348.2|1347|1348.6|1347.4|1348|1346.8|69
1702350000000|2023-12-12 03:00:00|1348.1|1346.9|1347.1|1345.9|1348.2|1347|1347.1|1345.9|52
1702350300000|2023-12-12 03:05:00|1347.3|1346.1|1346.1|1344.9|1347.4|1346.2|1346|1344.8|180
1702350600000|2023-12-12 03:10:00|1346|1344.8|1346.5|1345.3|1346.5|1345.3|1346|1344.8|127
1702350900000|2023-12-12 03:15:00|1346.4|1345.2|1347.5|1346.3|1347.5|1346.3|1346.4|1345.2|47
1702351200000|2023-12-12 03:20:00|1347.4|1346.2|1347.8|1346.6|1347.9|1346.7|1347.3|1346.1|79
1702351500000|2023-12-12 03:25:00|1347.7|1346.5|1347.9|1346.7|1348|1346.8|1347.7|1346.5|14
1702351800000|2023-12-12 03:30:00|1347.8|1346.6|1347.2|1346|1348|1346.8|1347.2|1346|54
1702352100000|2023-12-12 03:35:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347.1|1345.9|32
1702352400000|2023-12-12 03:40:00|1347.2|1346|1346.7|1345.5|1347.2|1346|1346.7|1345.5|12
1702352700000|2023-12-12 03:45:00|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|12
1702353000000|2023-12-12 03:50:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|21
1702353300000|2023-12-12 03:55:00|1346.7|1345.5|1346.7|1345.5|1346.8|1345.6|1346.6|1345.4|17
1702353600000|2023-12-12 04:00:00|1346.6|1345.4|1346.6|1345.4|1346.7|1345.5|1346.5|1345.3|10
1702353900000|2023-12-12 04:05:00|1346.7|1345.5|1346.7|1345.5|1346.8|1345.6|1346.6|1345.4|14
1702354200000|2023-12-12 04:10:00|||||||||2
1702354500000|2023-12-12 04:15:00|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|11
1702354800000|2023-12-12 04:20:00|1346.6|1345.4|1345.5|1344.3|1346.8|1345.6|1345.5|1344.3|129
1702355100000|2023-12-12 04:25:00|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|26
1702355400000|2023-12-12 04:30:00|1345.6|1344.4|1346.3|1345.1|1346.3|1345.1|1345.6|1344.4|230
1702355700000|2023-12-12 04:35:00|1346.2|1345|1346.4|1345.2|1346.4|1345.2|1346.2|1345|23
1702356000000|2023-12-12 04:40:00|1346.3|1345.1|1346.1|1344.9|1346.3|1345.1|1346|1344.8|31
1702356300000|2023-12-12 04:45:00|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.8|1344.6|469
1702356600000|2023-12-12 04:50:00|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|10
1702356900000|2023-12-12 04:55:00|1345.7|1344.5|1345.8|1344.6|1345.9|1344.7|1345.6|1344.4|26
1702357200000|2023-12-12 05:00:00|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|7
1702357500000|2023-12-12 05:05:00|1346|1344.8|1346.3|1345.1|1346.3|1345.1|1346|1344.8|40
1702357800000|2023-12-12 05:10:00|1346.2|1345|1346.8|1345.6|1346.8|1345.6|1346|1344.8|54
1702358100000|2023-12-12 05:15:00|1346.7|1345.5|1346.2|1345|1346.7|1345.5|1346.2|1345|16
1702358400000|2023-12-12 05:20:00|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1345.9|1344.7|9
1702358700000|2023-12-12 05:25:00|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.6|1344.4|14
1702359000000|2023-12-12 05:30:00|1346.4|1345.2|1347.4|1346.2|1348.6|1347.4|1346|1344.8|303
1702359300000|2023-12-12 05:35:00|1347.6|1346.4|1348.8|1347.6|1348.8|1347.6|1347.6|1346.4|58
1702359600000|2023-12-12 05:40:00|1348.9|1347.7|1348.4|1347.2|1348.9|1347.7|1348.3|1347.1|54
1702359900000|2023-12-12 05:45:00|1348.3|1347.1|1348.9|1347.7|1349.4|1348.2|1348.1|1346.9|121
1702360200000|2023-12-12 05:50:00|1349.1|1347.9|1350.3|1349.1|1350.4|1349.2|1349.1|1347.9|134
1702360500000|2023-12-12 05:55:00|1350.2|1349|1350.6|1349.4|1350.9|1349.7|1350|1348.8|54
1702360800000|2023-12-12 06:00:00|1350.8|1349.6|1350.9|1349.7|1351|1349.8|1350.4|1349.2|54
1702361100000|2023-12-12 06:05:00|1350.8|1349.6|1351.4|1350.2|1351.4|1350.2|1350.1|1348.9|146
1702361400000|2023-12-12 06:10:00|1351.6|1350.4|1351.6|1350.4|1351.9|1350.7|1351.2|1350|71
1702361700000|2023-12-12 06:15:00|1351.9|1350.7|1352|1350.8|1352.8|1351.6|1351.7|1350.5|167
1702362000000|2023-12-12 06:20:00|1352.1|1350.9|1353.4|1352.2|1353.4|1352.2|1351.6|1350.4|191
1702362300000|2023-12-12 06:25:00|1353.3|1352.1|1352.9|1351.7|1353.4|1352.2|1352.4|1351.2|427
1702362600000|2023-12-12 06:30:00|1352.8|1351.6|1353.3|1352.1|1353.6|1352.4|1352.5|1351.3|233
1702362900000|2023-12-12 06:35:00|1353.4|1352.2|1353.4|1352.2|1353.9|1352.7|1352.9|1351.7|195
1702363200000|2023-12-12 06:40:00|1353.3|1352.1|1354|1352.8|1354.1|1352.9|1353.1|1351.9|75
1702363500000|2023-12-12 06:45:00|1353.9|1352.7|1352.8|1351.6|1353.9|1352.7|1352.6|1351.4|29
1702363800000|2023-12-12 06:50:00|1353|1351.8|1354.4|1353.2|1354.4|1353.2|1353|1351.8|148
1702364100000|2023-12-12 06:55:00|1354.5|1353.3|1354|1352.8|1354.7|1353.5|1354|1352.8|159
1702364400000|2023-12-12 07:00:00|1354.1|1352.9|1354.1|1352.9|1354.6|1353.4|1353.5|1352.3|113
1702364700000|2023-12-12 07:05:00|1354.2|1353|1354.1|1352.9|1354.5|1353.3|1354.1|1352.9|41
1702365000000|2023-12-12 07:10:00|1354.2|1353|1354|1352.8|1354.4|1353.2|1354|1352.8|69
1702365300000|2023-12-12 07:15:00|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|36
1702365600000|2023-12-12 07:20:00|1354.1|1352.9|1354.1|1352.9|1354.4|1353.2|1354.1|1352.9|19
1702365900000|2023-12-12 07:25:00|1354.2|1353|1354.2|1353|1354.4|1353.2|1354.1|1352.9|21
1702366200000|2023-12-12 07:30:00|1354.4|1353.2|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|14
1702366500000|2023-12-12 07:35:00|1354.2|1353|1353.5|1352.3|1354.2|1353|1353.5|1352.3|123
1702366800000|2023-12-12 07:40:00|1353.6|1352.4|1354|1352.8|1354|1352.8|1353.5|1352.3|29
1702367100000|2023-12-12 07:45:00|1354.1|1352.9|1353.7|1352.5|1354.1|1352.9|1353.6|1352.4|17
1702367400000|2023-12-12 07:50:00|1353.8|1352.6|1353.6|1352.4|1353.9|1352.7|1353.5|1352.3|14
1702367700000|2023-12-12 07:55:00|1353.7|1352.5|1353.8|1352.6|1354|1352.8|1353.7|1352.5|15
1702368000000|2023-12-12 08:00:00|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|18
1702368300000|2023-12-12 08:05:00|1353.3|1352.1|1353.4|1352.2|1353.7|1352.5|1353.2|1352|46
1702368600000|2023-12-12 08:10:00|1353.5|1352.3|1353.4|1352.2|1353.6|1352.4|1353.3|1352.1|53
1702368900000|2023-12-12 08:15:00|1353.5|1352.3|1354|1352.8|1354.4|1353.2|1353.5|1352.3|48
1702369200000|2023-12-12 08:20:00|1354.1|1352.9|1354|1352.8|1354.5|1353.3|1353.9|1352.7|31
1702369500000|2023-12-12 08:25:00|1353.9|1352.7|1354.4|1353.2|1355.2|1354|1353.9|1352.7|164
1702369800000|2023-12-12 08:30:00|1354.3|1353.1|1354.3|1353.1|1354.8|1353.6|1354.1|1352.9|28
1702370100000|2023-12-12 08:35:00|1354.2|1353|1356.6|1355.4|1356.7|1355.5|1354.1|1352.9|171
1702370400000|2023-12-12 08:40:00|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|136
1702370700000|2023-12-12 08:45:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|0
1702371000000|2023-12-12 08:50:00|1356.6|1355.4|1355.7|1354.5|1356.6|1355.4|1355.5|1354.3|53
1702371300000|2023-12-12 08:55:00|1356.4|1355.2|1355.3|1354.1|1356.4|1355.2|1355.1|1353.9|419
1702371600000|2023-12-12 09:00:00|1355.2|1354|1355.4|1354.2|1355.5|1354.3|1355|1353.8|53
1702371900000|2023-12-12 09:05:00|1355.6|1354.4|1355.1|1353.9|1356|1354.8|1355|1353.8|77
1702372200000|2023-12-12 09:10:00|1355|1353.8|1354.9|1353.7|1355.1|1353.9|1354.6|1353.4|37
1702372500000|2023-12-12 09:15:00|1354.7|1353.5|1354.4|1353.2|1354.9|1353.7|1354.3|1353.1|95
1702372800000|2023-12-12 09:20:00|1354.3|1353.1|1353.9|1352.7|1354.6|1353.4|1353.9|1352.7|48
1702373100000|2023-12-12 09:25:00|1354|1352.8|1354.1|1352.9|1354.3|1353.1|1353.5|1352.3|98
1702373400000|2023-12-12 09:30:00|1354.4|1353.2|1354.1|1352.9|1354.9|1353.7|1354|1352.8|136
1702373700000|2023-12-12 09:35:00|1354|1352.8|1354.1|1352.9|1354.2|1353|1353.9|1352.7|43
1702374000000|2023-12-12 09:40:00|1354|1352.8|1354.4|1353.2|1354.7|1353.5|1354|1352.8|94
1702374300000|2023-12-12 09:45:00|1354.6|1353.4|1355|1353.8|1355.2|1354|1354.6|1353.4|43
1702374600000|2023-12-12 09:50:00|1355.1|1353.9|1355.8|1354.6|1355.9|1354.7|1355.1|1353.9|117
1702374900000|2023-12-12 09:55:00|1355.6|1354.4|1355.4|1354.2|1355.9|1354.7|1355|1353.8|125
1702375200000|2023-12-12 10:00:00|1355.5|1354.3|1355.3|1354.1|1355.7|1354.5|1355.3|1354.1|58
1702375500000|2023-12-12 10:05:00|1355.4|1354.2|1356|1354.8|1356|1354.8|1355.4|1354.2|45
1702375800000|2023-12-12 10:10:00|1356.2|1355|1356.3|1355.1|1356.8|1355.6|1356.2|1355|121
1702376100000|2023-12-12 10:15:00|1356.1|1354.9|1356.5|1355.3|1356.6|1355.4|1356.1|1354.9|171
1702376400000|2023-12-12 10:20:00|1356.6|1355.4|1355.3|1354.1|1356.9|1355.7|1355.3|1354.1|430
1702376700000|2023-12-12 10:25:00|1355.2|1354|1355.1|1353.9|1355.3|1354.1|1354.9|1353.7|43
1702377000000|2023-12-12 10:30:00|1355|1353.8|1355.6|1354.4|1355.6|1354.4|1355|1353.8|72
1702377300000|2023-12-12 10:35:00|1355.7|1354.5|1355.8|1354.6|1356|1354.8|1355.6|1354.4|83
1702377600000|2023-12-12 10:40:00|1355.7|1354.5|1355.6|1354.4|1355.8|1354.6|1355.5|1354.3|9
1702377900000|2023-12-12 10:45:00|1355.2|1354|1355.3|1354.1|1355.5|1354.3|1355.1|1353.9|34
1702378200000|2023-12-12 10:50:00|1355.4|1354.2|1354.3|1353.1|1355.4|1354.2|1354.3|1353.1|160
1702378500000|2023-12-12 10:55:00|1354.4|1353.2|1354.1|1352.9|1354.8|1353.6|1354.1|1352.9|65
1702378800000|2023-12-12 11:00:00|1354.3|1353.1|1354.2|1353|1354.6|1353.4|1354.1|1352.9|87
1702379100000|2023-12-12 11:05:00|1354.1|1352.9|1353.4|1352.2|1354.1|1352.9|1353.2|1352|33
1702379400000|2023-12-12 11:10:00|1353.3|1352.1|1353.2|1352|1353.5|1352.3|1353.1|1351.9|42
1702379700000|2023-12-12 11:15:00|1353.3|1352.1|1353.5|1352.3|1353.8|1352.6|1353.3|1352.1|39
1702380000000|2023-12-12 11:20:00|1353.8|1352.6|1353.3|1352.1|1353.9|1352.7|1353.2|1352|71
1702380300000|2023-12-12 11:25:00|1353.4|1352.2|1352.5|1351.3|1353.4|1352.2|1352.3|1351.1|133
1702380600000|2023-12-12 11:30:00|1352.4|1351.2|1352.7|1351.5|1352.7|1351.5|1351.9|1350.7|21
1702380900000|2023-12-12 11:35:00|1352.6|1351.4|1351.9|1350.7|1352.6|1351.4|1351.8|1350.6|88
1702381200000|2023-12-12 11:40:00|1351.8|1350.6|1351.6|1350.4|1351.9|1350.7|1351.3|1350.1|118
1702381500000|2023-12-12 11:45:00|1351.5|1350.3|1351.2|1350|1351.5|1350.3|1351|1349.8|69
1702381800000|2023-12-12 11:50:00|1351.1|1349.9|1351|1349.8|1351.4|1350.2|1350.8|1349.6|80
1702382100000|2023-12-12 11:55:00|1350.9|1349.7|1351.1|1349.9|1351.8|1350.6|1350.9|1349.7|142
1702382400000|2023-12-12 12:00:00|1351.3|1350.1|1350.9|1349.7|1351.3|1350.1|1350.7|1349.5|87
1702382700000|2023-12-12 12:05:00|1351|1349.8|1351|1349.8|1351.7|1350.5|1351|1349.8|30
1702383000000|2023-12-12 12:10:00|1350.8|1349.6|1351.5|1350.3|1351.5|1350.3|1350.8|1349.6|123
1702383300000|2023-12-12 12:15:00|1351.7|1350.5|1351.5|1350.3|1351.8|1350.6|1351.5|1350.3|27
1702383600000|2023-12-12 12:20:00|1351.6|1350.4|1352.1|1350.9|1352.3|1351.1|1351.6|1350.4|28
1702383900000|2023-12-12 12:25:00|1352.2|1351|1351.8|1350.6|1352.3|1351.1|1351.7|1350.5|102
1702384200000|2023-12-12 12:30:00|1351.7|1350.5|1351.5|1350.3|1351.9|1350.7|1351.5|1350.3|241
1702384500000|2023-12-12 12:35:00|1351.7|1350.5|1351.7|1350.5|1352.1|1350.9|1351.7|1350.5|76
1702384800000|2023-12-12 12:40:00|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1350.7|1349.5|91
1702385100000|2023-12-12 12:45:00|1351.5|1350.3|1351.1|1349.9|1351.9|1350.7|1350.9|1349.7|218
1702385400000|2023-12-12 12:50:00|1350.9|1349.7|1351.2|1350|1351.7|1350.5|1350.7|1349.5|189
1702385700000|2023-12-12 12:55:00|1350.9|1349.7|1350.7|1349.5|1351.1|1349.9|1350.6|1349.4|57
1702386000000|2023-12-12 13:00:00|1350.8|1349.6|1349.4|1348.2|1350.8|1349.6|1348.8|1347.6|237
1702386300000|2023-12-12 13:05:00|1349.6|1348.4|1347.9|1346.7|1349.6|1348.4|1347.5|1346.3|707
1702386600000|2023-12-12 13:10:00|1348|1346.8|1348|1346.8|1348.1|1346.9|1347.5|1346.3|108
1702386900000|2023-12-12 13:15:00|1347.9|1346.7|1349.8|1348.6|1349.9|1348.7|1347.6|1346.4|265
1702387200000|2023-12-12 13:20:00|1349.7|1348.5|1350.3|1349.1|1350.4|1349.2|1349.3|1348.1|604
1702387500000|2023-12-12 13:25:00|1350.1|1348.9|1350.4|1349.2|1350.4|1349.2|1349.4|1348.2|372
1702387800000|2023-12-12 13:30:00|1350.5|1349.3|1350.2|1349|1351.8|1350.6|1349.3|1348.1|208
1702388100000|2023-12-12 13:35:00|1350.3|1349.1|1347.5|1346.3|1350.5|1349.3|1347|1345.8|269
1702388400000|2023-12-12 13:40:00|1347.4|1346.2|1348.7|1347.5|1348.8|1347.6|1347.4|1346.2|433
1702391400000|2023-12-12 14:30:00|1345.8|1344.6|1344.6|1343.4|1346.5|1345.3|1342.5|1341.3|3337
1702391700000|2023-12-12 14:35:00|1344.4|1343.2|1343.3|1342.1|1344.8|1343.6|1341.5|1340.3|2280
1702392000000|2023-12-12 14:40:00|1343.5|1342.3|1343.4|1342.2|1345|1343.8|1343.2|1342|1569
1702392300000|2023-12-12 14:45:00|1343.3|1342.1|1343.8|1342.6|1344.5|1343.3|1341.6|1340.4|1120
1702392600000|2023-12-12 14:50:00|1343.6|1342.4|1342|1340.8|1344.4|1343.2|1341.9|1340.7|673
1702392900000|2023-12-12 14:55:00|1341.9|1340.7|1341.6|1340.4|1342.4|1341.2|1341.1|1339.9|800
1702393200000|2023-12-12 15:00:00|1341.8|1340.6|1342.5|1341.3|1343.5|1342.3|1339.9|1338.7|1242
1702393500000|2023-12-12 15:05:00|1342.4|1341.2|1342.1|1340.9|1343.7|1342.5|1341.7|1340.5|1083
1702393800000|2023-12-12 15:10:00|1342|1340.8|1342|1340.8|1343.1|1341.9|1341.5|1340.3|1358
1702394100000|2023-12-12 15:15:00|1341.8|1340.6|1342.2|1341|1343.2|1342|1341|1339.8|1141
1702394400000|2023-12-12 15:20:00|1342.1|1340.9|1344.6|1343.4|1345.1|1343.9|1341.1|1339.9|1180
1702394700000|2023-12-12 15:25:00|1344.8|1343.6|1345.6|1344.4|1347|1345.8|1344.6|1343.4|1147
1702395000000|2023-12-12 15:30:00|1345.5|1344.3|1345.9|1344.7|1346.4|1345.2|1345.1|1343.9|2294
1702395300000|2023-12-12 15:35:00|1346|1344.8|1344.5|1343.3|1346.1|1344.9|1343.2|1342|862
1702395600000|2023-12-12 15:40:00|1344.6|1343.4|1343.6|1342.4|1346.1|1344.9|1343.6|1342.4|1129
1702395900000|2023-12-12 15:45:00|1343.7|1342.5|1345|1343.8|1345.1|1343.9|1342.7|1341.5|986
1702396200000|2023-12-12 15:50:00|1345.1|1343.9|1345.3|1344.1|1346.1|1344.9|1344.8|1343.6|958
1702396500000|2023-12-12 15:55:00|1345.5|1344.3|1345|1343.8|1345.5|1344.3|1343.5|1342.3|678
1702396800000|2023-12-12 16:00:00|1344.9|1343.7|1347.1|1345.9|1347.3|1346.1|1344.8|1343.6|503
1702397100000|2023-12-12 16:05:00|1347|1345.8|1347.9|1346.7|1348|1346.8|1346.5|1345.3|1884
1702397400000|2023-12-12 16:10:00|1347.8|1346.6|1348.4|1347.2|1349.2|1348|1347.3|1346.1|723
1702397700000|2023-12-12 16:15:00|1348.3|1347.1|1345.3|1344.1|1349.2|1348|1345|1343.8|745
1702398000000|2023-12-12 16:20:00|1345.6|1344.4|1344.7|1343.5|1345.7|1344.5|1343|1341.8|525
1702398300000|2023-12-12 16:25:00|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1343.5|1342.3|336
1702398600000|2023-12-12 16:30:00|1344.7|1343.5|1343.3|1342.1|1344.7|1343.5|1342.8|1341.6|827
1702398900000|2023-12-12 16:35:00|1343.2|1342|1343.6|1342.4|1343.9|1342.7|1342.4|1341.2|2579
1702399200000|2023-12-12 16:40:00|1343.7|1342.5|1342.2|1341|1343.9|1342.7|1341.9|1340.7|651
1702399500000|2023-12-12 16:45:00|1342.3|1341.1|1342.1|1340.9|1343.5|1342.3|1342.1|1340.9|1693
1702399800000|2023-12-12 16:50:00|1342|1340.8|1343.3|1342.1|1343.3|1342.1|1341.8|1340.6|745
1702400100000|2023-12-12 16:55:00|1343.4|1342.2|1341.3|1340.1|1343.6|1342.4|1341.2|1340|1090
1702400400000|2023-12-12 17:00:00|1341.5|1340.3|1338.9|1337.7|1341.8|1340.6|1337.4|1336.2|7936
1702400700000|2023-12-12 17:05:00|1338.7|1337.5|1338.1|1336.9|1339.2|1338|1337.9|1336.7|1774
1702401000000|2023-12-12 17:10:00|1338|1336.8|1337.7|1336.5|1338.7|1337.5|1337.4|1336.2|1119
1702401300000|2023-12-12 17:15:00|1337.6|1336.4|1337.1|1335.9|1337.8|1336.6|1336.7|1335.5|809
1702401600000|2023-12-12 17:20:00|1337.2|1336|1335.9|1334.7|1337.2|1336|1335.7|1334.5|775
1702401900000|2023-12-12 17:25:00|1336|1334.8|1336.4|1335.2|1336.9|1335.7|1335|1333.8|1492
1702402200000|2023-12-12 17:30:00|1336.2|1335|1336.4|1335.2|1336.6|1335.4|1335.3|1334.1|663
1702402500000|2023-12-12 17:35:00|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1335.4|1334.2|586
1702402800000|2023-12-12 17:40:00|1336.3|1335.1|1336.8|1335.6|1337.2|1336|1335.9|1334.7|1072
1702403100000|2023-12-12 17:45:00|1336.9|1335.7|1337.4|1336.2|1337.9|1336.7|1336.6|1335.4|626
1702403400000|2023-12-12 17:50:00|1337.5|1336.3|1337.1|1335.9|1337.9|1336.7|1336.8|1335.6|432
1702403700000|2023-12-12 17:55:00|1337|1335.8|1338.4|1337.2|1338.7|1337.5|1336.6|1335.4|354
1702404000000|2023-12-12 18:00:00|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1337.9|1336.7|498
1702404300000|2023-12-12 18:05:00|1338.3|1337.1|1339.4|1338.2|1339.6|1338.4|1338.1|1336.9|743
1702404600000|2023-12-12 18:10:00|1339.5|1338.3|1339.8|1338.6|1340.4|1339.2|1339.5|1338.3|587
1702404900000|2023-12-12 18:15:00|1339.6|1338.4|1339.6|1338.4|1339.8|1338.6|1338.6|1337.4|868
1702405200000|2023-12-12 18:20:00|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1338.6|1337.4|354
1702405500000|2023-12-12 18:25:00|1339.5|1338.3|1339.4|1338.2|1339.6|1338.4|1338.6|1337.4|486
1702405800000|2023-12-12 18:30:00|1339.6|1338.4|1339.7|1338.5|1340|1338.8|1339.1|1337.9|707
1702406100000|2023-12-12 18:35:00|1339.8|1338.6|1338.3|1337.1|1340.1|1338.9|1337.6|1336.4|961
1702406400000|2023-12-12 18:40:00|1338.2|1337|1340.1|1338.9|1340.3|1339.1|1338.2|1337|365
1702406700000|2023-12-12 18:45:00|1340.2|1339|1340.1|1338.9|1340.6|1339.4|1339.6|1338.4|789
1702407000000|2023-12-12 18:50:00|1340.2|1339|1338.6|1337.4|1340.2|1339|1338.6|1337.4|858
1702407300000|2023-12-12 18:55:00|1338.4|1337.2|1338.9|1337.7|1339.3|1338.1|1338.3|1337.1|420
1702407600000|2023-12-12 19:00:00|1339|1337.8|1340.1|1338.9|1340.3|1339.1|1339|1337.8|783
1702407900000|2023-12-12 19:05:00|1340|1338.8|1339.2|1338|1340.3|1339.1|1339|1337.8|635
1702408200000|2023-12-12 19:10:00|1339.3|1338.1|1339.1|1337.9|1339.5|1338.3|1338.5|1337.3|2842
1702408500000|2023-12-12 19:15:00|1339.2|1338|1338.6|1337.4|1339.2|1338|1338.5|1337.3|2329
1702429200000|2023-12-13 01:00:00|1337.3|1336.1|1335|1333.8|1337.4|1336.2|1331.8|1330.6|1160
1702429500000|2023-12-13 01:05:00|1334.9|1333.7|1334.2|1333|1336|1334.8|1333.8|1332.6|277
1702429800000|2023-12-13 01:10:00|1334.3|1333.1|1333|1331.8|1334.3|1333.1|1330.7|1329.5|455
1702430100000|2023-12-13 01:15:00|1332.9|1331.7|1333|1331.8|1333.4|1332.2|1331.9|1330.7|359
1702430400000|2023-12-13 01:20:00|1333.1|1331.9|1334.3|1333.1|1334.6|1333.4|1332.4|1331.2|191
1702430700000|2023-12-13 01:25:00|1334.2|1333|1334.6|1333.4|1335|1333.8|1333.3|1332.1|141
1702431000000|2023-12-13 01:30:00|1334.7|1333.5|1335.1|1333.9|1335.4|1334.2|1334.5|1333.3|54
1702431300000|2023-12-13 01:35:00|1335|1333.8|1334.9|1333.7|1335.5|1334.3|1334.9|1333.7|631
1702431600000|2023-12-13 01:40:00|1334.8|1333.6|1335.3|1334.1|1335.8|1334.6|1334.8|1333.6|60
1702431900000|2023-12-13 01:45:00|1335.4|1334.2|1334.4|1333.2|1335.5|1334.3|1334.4|1333.2|51
1702432200000|2023-12-13 01:50:00|1334.6|1333.4|1333.6|1332.4|1335|1333.8|1333.6|1332.4|39
1702432500000|2023-12-13 01:55:00|1333.7|1332.5|1334.9|1333.7|1334.9|1333.7|1333.7|1332.5|59
1702432800000|2023-12-13 02:00:00|1335|1333.8|1335|1333.8|1335.2|1334|1334.9|1333.7|182
1702433100000|2023-12-13 02:05:00|1334.9|1333.7|1334.9|1333.7|1335.3|1334.1|1334.7|1333.5|153
1702433400000|2023-12-13 02:10:00|1335.2|1334|1335.4|1334.2|1335.7|1334.5|1334.7|1333.5|84
1702433700000|2023-12-13 02:15:00|1335.2|1334|1335.2|1334|1335.4|1334.2|1334.9|1333.7|95
1702434000000|2023-12-13 02:20:00|1335.1|1333.9|1335.3|1334.1|1335.4|1334.2|1334.7|1333.5|40
1702434300000|2023-12-13 02:25:00|1335.4|1334.2|1336.4|1335.2|1336.4|1335.2|1335.4|1334.2|61
1702434600000|2023-12-13 02:30:00|1336.5|1335.3|1336.5|1335.3|1336.7|1335.5|1336.2|1335|311
1702434900000|2023-12-13 02:35:00|1336.6|1335.4|1336.4|1335.2|1337.1|1335.9|1336.3|1335.1|48
1702435200000|2023-12-13 02:40:00|1336.7|1335.5|1336.4|1335.2|1336.9|1335.7|1336.2|1335|45
1702435500000|2023-12-13 02:45:00|1336.7|1335.5|1336.9|1335.7|1337.1|1335.9|1336.4|1335.2|49
1702435800000|2023-12-13 02:50:00|1337.1|1335.9|1336.1|1334.9|1337.2|1336|1336.1|1334.9|93
1702436100000|2023-12-13 02:55:00|1336.2|1335|1335.5|1334.3|1336.3|1335.1|1335.4|1334.2|13
1702436400000|2023-12-13 03:00:00|1335.6|1334.4|1334.3|1333.1|1335.7|1334.5|1334.2|1333|87
1702436700000|2023-12-13 03:05:00|1334.5|1333.3|1335.9|1334.7|1336.3|1335.1|1334.5|1333.3|169
1702437000000|2023-12-13 03:10:00|1336.1|1334.9|1335.7|1334.5|1336.4|1335.2|1335.7|1334.5|155
1702437300000|2023-12-13 03:15:00|1335.6|1334.4|1336.1|1334.9|1336.2|1335|1334.8|1333.6|144
1702437600000|2023-12-13 03:20:00|1335.9|1334.7|1336|1334.8|1336.8|1335.6|1335.8|1334.6|248
1702437900000|2023-12-13 03:25:00|1336.2|1335|1336.4|1335.2|1337.1|1335.9|1336|1334.8|76
1702438200000|2023-12-13 03:30:00|1336.5|1335.3|1336.5|1335.3|1337.1|1335.9|1336.3|1335.1|151
1702438500000|2023-12-13 03:35:00|1336.4|1335.2|1336.3|1335.1|1336.9|1335.7|1336|1334.8|45
1702438800000|2023-12-13 03:40:00|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.1|1334.9|22
1702439100000|2023-12-13 03:45:00|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1335.9|1334.7|33
1702439400000|2023-12-13 03:50:00|1336.5|1335.3|1336.7|1335.5|1336.8|1335.6|1336.3|1335.1|23
1702439700000|2023-12-13 03:55:00|1336.6|1335.4|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|13
1702440000000|2023-12-13 04:00:00|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|21
1702440300000|2023-12-13 04:05:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336|1334.8|17
1702440600000|2023-12-13 04:10:00|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.1|1334.9|8
1702440900000|2023-12-13 04:15:00|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|6
1702441200000|2023-12-13 04:20:00|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.8|1334.6|50
1702441500000|2023-12-13 04:25:00|1336|1334.8|1336|1334.8|1336.1|1334.9|1336|1334.8|4
1702441800000|2023-12-13 04:30:00|1336.1|1334.9|1336|1334.8|1336.2|1335|1336|1334.8|12
1702442100000|2023-12-13 04:35:00|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.9|1334.7|7
1702442400000|2023-12-13 04:40:00|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|9
1702442700000|2023-12-13 04:45:00|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.3|1334.1|58
1702443000000|2023-12-13 04:50:00|1335.6|1334.4|1335.9|1334.7|1336|1334.8|1335.6|1334.4|17
1702443300000|2023-12-13 04:55:00|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|3
1702443600000|2023-12-13 05:00:00|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|7
1702443900000|2023-12-13 05:05:00|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|4
1702444200000|2023-12-13 05:10:00|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|40
1702444500000|2023-12-13 05:15:00|1336.1|1334.9|1336.8|1335.6|1337.3|1336.1|1336.1|1334.9|179
1702444800000|2023-12-13 05:20:00|1336.9|1335.7|1336.8|1335.6|1337.2|1336|1336.7|1335.5|39
1702445100000|2023-12-13 05:25:00|1336.7|1335.5|1337.3|1336.1|1337.3|1336.1|1336.7|1335.5|69
1702445400000|2023-12-13 05:30:00|1337.2|1336|1336.3|1335.1|1337.3|1336.1|1336.2|1335|91
1702445700000|2023-12-13 05:35:00|1336.5|1335.3|1336.9|1335.7|1337|1335.8|1336.3|1335.1|88
1702446000000|2023-12-13 05:40:00|1336.8|1335.6|1336.8|1335.6|1337.2|1336|1336.4|1335.2|58
1702446300000|2023-12-13 05:45:00|1336.7|1335.5|1337|1335.8|1337.3|1336.1|1336.6|1335.4|169
1702446600000|2023-12-13 05:50:00|1337.1|1335.9|1337|1335.8|1337.2|1336|1336.8|1335.6|25
1702446900000|2023-12-13 05:55:00|1336.8|1335.6|1336.8|1335.6|1337|1335.8|1336.4|1335.2|36
1702447200000|2023-12-13 06:00:00|1336.7|1335.5|1337|1335.8|1337.3|1336.1|1336.4|1335.2|68
1702447500000|2023-12-13 06:05:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.5|1335.3|73
1702447800000|2023-12-13 06:10:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1336.9|1335.7|119
1702448100000|2023-12-13 06:15:00|1337.3|1336.1|1337.2|1336|1337.5|1336.3|1336.8|1335.6|88
1702448400000|2023-12-13 06:20:00|1337.3|1336.1|1337.2|1336|1337.5|1336.3|1336.4|1335.2|171
1702448700000|2023-12-13 06:25:00|1337|1335.8|1336.9|1335.7|1337.1|1335.9|1336.5|1335.3|34
1702449000000|2023-12-13 06:30:00|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.1|1334.9|49
1702449300000|2023-12-13 06:35:00|1336.4|1335.2|1336.6|1335.4|1336.7|1335.5|1336.4|1335.2|8
1702449600000|2023-12-13 06:40:00|1336.5|1335.3|1336.1|1334.9|1336.7|1335.5|1336.1|1334.9|13
1702449900000|2023-12-13 06:45:00|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.1|1333.9|209
1702450200000|2023-12-13 06:50:00|1335.8|1334.6|1335.1|1333.9|1335.9|1334.7|1335|1333.8|44
1702450500000|2023-12-13 06:55:00|1335|1333.8|1335|1333.8|1335.2|1334|1335|1333.8|14
1702450800000|2023-12-13 07:00:00|1334.9|1333.7|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|17
1702451100000|2023-12-13 07:05:00|1334.7|1333.5|1334.7|1333.5|1335.1|1333.9|1334.5|1333.3|58
1702451400000|2023-12-13 07:10:00|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.2|1333|40
1702451700000|2023-12-13 07:15:00|1334.4|1333.2|1334.2|1333|1334.5|1333.3|1334.2|1333|13
1702452000000|2023-12-13 07:20:00|1334.1|1332.9|1333.9|1332.7|1334.2|1333|1333.9|1332.7|98
1702452300000|2023-12-13 07:25:00|1334|1332.8|1333.1|1331.9|1334|1332.8|1333|1331.8|294
1702452600000|2023-12-13 07:30:00|1333.2|1332|1333.6|1332.4|1333.8|1332.6|1333|1331.8|210
1702452900000|2023-12-13 07:35:00|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.3|1332.1|54
1702453200000|2023-12-13 07:40:00|1333.7|1332.5|1333.3|1332.1|1333.8|1332.6|1333.3|1332.1|36
1702453500000|2023-12-13 07:45:00|1333.4|1332.2|1333.2|1332|1333.8|1332.6|1332.9|1331.7|125
1702453800000|2023-12-13 07:50:00|1333.1|1331.9|1333|1331.8|1333.2|1332|1332.8|1331.6|59
1702454100000|2023-12-13 07:55:00|1333.1|1331.9|1331.2|1330|1333.2|1332|1331.1|1329.9|182
1702454400000|2023-12-13 08:00:00|1331.1|1329.9|1330|1328.8|1331.1|1329.9|1329.8|1328.6|255
1702454700000|2023-12-13 08:05:00|1329.8|1328.6|1329.7|1328.5|1330.2|1329|1329.5|1328.3|150
1702455000000|2023-12-13 08:10:00|1329.8|1328.6|1329.6|1328.4|1330|1328.8|1329.4|1328.2|91
1702455300000|2023-12-13 08:15:00|1329.7|1328.5|1330.2|1329|1330.4|1329.2|1329.7|1328.5|54
1702455600000|2023-12-13 08:20:00|1330.3|1329.1|1330.4|1329.2|1331|1329.8|1330.3|1329.1|183
1702455900000|2023-12-13 08:25:00|1330.5|1329.3|1329.9|1328.7|1330.7|1329.5|1329.9|1328.7|144
1702456200000|2023-12-13 08:30:00|1329.5|1328.3|1330.2|1329|1330.3|1329.1|1329.3|1328.1|171
1702456500000|2023-12-13 08:35:00|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|5
1702456800000|2023-12-13 08:40:00|1330.2|1329|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|53
1702457100000|2023-12-13 08:45:00|1329.8|1328.6|1329.6|1328.4|1330.1|1328.9|1329.2|1328|115
1702457400000|2023-12-13 08:50:00|1329.8|1328.6|1330.1|1328.9|1330.1|1328.9|1329.6|1328.4|29
1702457700000|2023-12-13 08:55:00|1330.2|1329|1330|1328.8|1330.3|1329.1|1329.8|1328.6|37
1702458000000|2023-12-13 09:00:00|1329.9|1328.7|1329.7|1328.5|1330.4|1329.2|1329.7|1328.5|80
1702458300000|2023-12-13 09:05:00|1329.6|1328.4|1329.3|1328.1|1329.7|1328.5|1329.2|1328|54
1702458600000|2023-12-13 09:10:00|1329.6|1328.4|1328.4|1327.2|1329.6|1328.4|1328.3|1327.1|628
1702458900000|2023-12-13 09:15:00|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1327.6|1326.4|157
1702459200000|2023-12-13 09:20:00|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1328.2|1327|65
1702459500000|2023-12-13 09:25:00|1328.5|1327.3|1328.3|1327.1|1329.1|1327.9|1327.9|1326.7|99
1702459800000|2023-12-13 09:30:00|1328.6|1327.4|1328.7|1327.5|1329.1|1327.9|1328.6|1327.4|45
1702460100000|2023-12-13 09:35:00|1328.6|1327.4|1328.3|1327.1|1328.7|1327.5|1327.8|1326.6|86
1702460400000|2023-12-13 09:40:00|1328.2|1327|1328.4|1327.2|1328.6|1327.4|1327.6|1326.4|104
1702460700000|2023-12-13 09:45:00|1328.3|1327.1|1327.8|1326.6|1328.4|1327.2|1327.7|1326.5|248
1702461000000|2023-12-13 09:50:00|1327.9|1326.7|1328|1326.8|1328.7|1327.5|1327.8|1326.6|154
1702461300000|2023-12-13 09:55:00|1327.9|1326.7|1328.2|1327|1328.3|1327.1|1327.6|1326.4|55
1702461600000|2023-12-13 10:00:00|1328.1|1326.9|1327.8|1326.6|1328.3|1327.1|1327.3|1326.1|348
1702461900000|2023-12-13 10:05:00|1327.7|1326.5|1327.7|1326.5|1328|1326.8|1327.4|1326.2|89
1702462200000|2023-12-13 10:10:00|1327.8|1326.6|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|306
1702462500000|2023-12-13 10:15:00|1327.6|1326.4|1327.6|1326.4|1327.8|1326.6|1327.5|1326.3|46
1702462800000|2023-12-13 10:20:00|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|45
1702463100000|2023-12-13 10:25:00|1327.6|1326.4|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|18
1702463400000|2023-12-13 10:30:00|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|98
1702463700000|2023-12-13 10:35:00|1327.7|1326.5|1327.3|1326.1|1327.8|1326.6|1327.3|1326.1|155
1702464000000|2023-12-13 10:40:00|1327.4|1326.2|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|54
1702464300000|2023-12-13 10:45:00|1327.9|1326.7|1327.1|1325.9|1328|1326.8|1326.4|1325.2|164
1702464600000|2023-12-13 10:50:00|1327.2|1326|1327.8|1326.6|1327.8|1326.6|1327.1|1325.9|80
1702464900000|2023-12-13 10:55:00|1327.7|1326.5|1327.3|1326.1|1327.8|1326.6|1327|1325.8|163
1702465200000|2023-12-13 11:00:00|1327.5|1326.3|1328.5|1327.3|1328.7|1327.5|1327.5|1326.3|77
1702465500000|2023-12-13 11:05:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.2|1327|53
1702465800000|2023-12-13 11:10:00|1328.6|1327.4|1329.3|1328.1|1329.5|1328.3|1328.2|1327|81
1702466100000|2023-12-13 11:15:00|1329.4|1328.2|1327.9|1326.7|1329.6|1328.4|1327.9|1326.7|90
1702466400000|2023-12-13 11:20:00|1328|1326.8|1328.6|1327.4|1329.1|1327.9|1327.9|1326.7|89
1702466700000|2023-12-13 11:25:00|1328.5|1327.3|1328.1|1326.9|1328.6|1327.4|1327.3|1326.1|157
1702467000000|2023-12-13 11:30:00|1328|1326.8|1327.5|1326.3|1328.1|1326.9|1327.5|1326.3|95
1702467300000|2023-12-13 11:35:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1326.6|1325.4|199
1702467600000|2023-12-13 11:40:00|1327.2|1326|1326.8|1325.6|1327.3|1326.1|1326.8|1325.6|79
1702467900000|2023-12-13 11:45:00|1326.6|1325.4|1327.3|1326.1|1327.5|1326.3|1326.6|1325.4|86
1702468200000|2023-12-13 11:50:00|1327.5|1326.3|1328.3|1327.1|1328.6|1327.4|1327.4|1326.2|63
1702468500000|2023-12-13 11:55:00|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328.3|1327.1|122
1702468800000|2023-12-13 12:00:00|1328.4|1327.2|1328.4|1327.2|1328.8|1327.6|1328.3|1327.1|64
1702469100000|2023-12-13 12:05:00|1328.5|1327.3|1328.1|1326.9|1328.6|1327.4|1327.1|1325.9|135
1702469400000|2023-12-13 12:10:00|1328.2|1327|1329|1327.8|1329.3|1328.1|1328.2|1327|162
1702469700000|2023-12-13 12:15:00|1329.3|1328.1|1329.7|1328.5|1330.1|1328.9|1329.3|1328.1|176
1702470000000|2023-12-13 12:20:00|1329.8|1328.6|1330.3|1329.1|1330.3|1329.1|1329.7|1328.5|51
1702470300000|2023-12-13 12:25:00|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330|1328.8|64
1702470600000|2023-12-13 12:30:00|1330.4|1329.2|1330.6|1329.4|1330.8|1329.6|1330.4|1329.2|60
1702470900000|2023-12-13 12:35:00|1330.5|1329.3|1331.1|1329.9|1331.3|1330.1|1330.3|1329.1|474
1702471200000|2023-12-13 12:40:00|1331.3|1330.1|1330.8|1329.6|1331.8|1330.6|1330.8|1329.6|230
1702471500000|2023-12-13 12:45:00|1330.5|1329.3|1330.9|1329.7|1330.9|1329.7|1330.4|1329.2|42
1702471800000|2023-12-13 12:50:00|1331|1329.8|1331|1329.8|1331.6|1330.4|1330.9|1329.7|70
1702472100000|2023-12-13 12:55:00|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.3|1329.1|54
1702472400000|2023-12-13 13:00:00|1330.9|1329.7|1329.4|1328.2|1331|1329.8|1329.3|1328.1|261
1702472700000|2023-12-13 13:05:00|1329.5|1328.3|1329.7|1328.5|1330.3|1329.1|1329.4|1328.2|93
1702473000000|2023-12-13 13:10:00|1329.8|1328.6|1331.3|1330.1|1331.4|1330.2|1329.5|1328.3|117
1702473300000|2023-12-13 13:15:00|1331.2|1330|1330.5|1329.3|1332.7|1331.5|1330.3|1329.1|349
1702473600000|2023-12-13 13:20:00|1330.4|1329.2|1330.1|1328.9|1331.2|1330|1329.8|1328.6|180
1702473900000|2023-12-13 13:25:00|1330|1328.8|1329.8|1328.6|1330.2|1329|1329.6|1328.4|173
1702474200000|2023-12-13 13:30:00|1330|1328.8|1331|1329.8|1331.1|1329.9|1329.8|1328.6|97
1702474500000|2023-12-13 13:35:00|1331.2|1330|1329.6|1328.4|1331.2|1330|1329.6|1328.4|124
1702474800000|2023-12-13 13:40:00|1329.5|1328.3|1329.6|1328.4|1331|1329.8|1329.5|1328.3|144
1702477800000|2023-12-13 14:30:00|1329.1|1327.9|1322.9|1321.7|1329.2|1328|1319.7|1318.5|4320
1702478100000|2023-12-13 14:35:00|1323|1321.8|1323.7|1322.5|1324.5|1323.3|1322.7|1321.5|1444
1702478400000|2023-12-13 14:40:00|1323.6|1322.4|1323.5|1322.3|1324|1322.8|1321.7|1320.5|966
1702478700000|2023-12-13 14:45:00|1323.2|1322|1323.8|1322.6|1324.5|1323.3|1321.6|1320.4|1044
1702479000000|2023-12-13 14:50:00|1323.7|1322.5|1324.2|1323|1324.6|1323.4|1321.8|1320.6|1101
1702479300000|2023-12-13 14:55:00|1324.4|1323.2|1326.6|1325.4|1329.1|1327.9|1324.4|1323.2|1149
1702479600000|2023-12-13 15:00:00|1326.7|1325.5|1324.7|1323.5|1326.7|1325.5|1323.6|1322.4|1192
1702479900000|2023-12-13 15:05:00|1324.6|1323.4|1324.5|1323.3|1324.8|1323.6|1324.1|1322.9|705
1702480200000|2023-12-13 15:10:00|1324.6|1323.4|1323.8|1322.6|1325.3|1324.1|1323.6|1322.4|488
1702480500000|2023-12-13 15:15:00|1323.7|1322.5|1322.5|1321.3|1323.8|1322.6|1321.8|1320.6|851
1702480800000|2023-12-13 15:20:00|1322.3|1321.1|1323.9|1322.7|1324.5|1323.3|1322.2|1321|1274
1702481100000|2023-12-13 15:25:00|1323.8|1322.6|1325.7|1324.5|1325.7|1324.5|1323.1|1321.9|1116
1702481400000|2023-12-13 15:30:00|1325.8|1324.6|1323.4|1322.2|1325.8|1324.6|1323.4|1322.2|1211
1702481700000|2023-12-13 15:35:00|1323.5|1322.3|1322.6|1321.4|1323.5|1322.3|1321.6|1320.4|675
1702482000000|2023-12-13 15:40:00|1322.5|1321.3|1320.9|1319.7|1322.7|1321.5|1320.9|1319.7|666
1702482300000|2023-12-13 15:45:00|1320.8|1319.6|1320|1318.8|1320.8|1319.6|1318.9|1317.7|1479
1702482600000|2023-12-13 15:50:00|1319.9|1318.7|1318.9|1317.7|1320.2|1319|1318.7|1317.5|1019
1702482900000|2023-12-13 15:55:00|1318.7|1317.5|1319.2|1318|1320.2|1319|1318.2|1317|1099
1702483200000|2023-12-13 16:00:00|1319|1317.8|1319.9|1318.7|1320|1318.8|1318.5|1317.3|583
1702483500000|2023-12-13 16:05:00|1319.8|1318.6|1321.5|1320.3|1321.7|1320.5|1319.8|1318.6|579
1702483800000|2023-12-13 16:10:00|1321.4|1320.2|1321|1319.8|1321.8|1320.6|1320.1|1318.9|883
1702484100000|2023-12-13 16:15:00|1320.9|1319.7|1321.2|1320|1321.9|1320.7|1320.8|1319.6|571
1702484400000|2023-12-13 16:20:00|1321.1|1319.9|1323.1|1321.9|1323.1|1321.9|1320.5|1319.3|588
1702484700000|2023-12-13 16:25:00|1323|1321.8|1322.1|1320.9|1323|1321.8|1321.1|1319.9|435
1702485000000|2023-12-13 16:30:00|1322|1320.8|1321.5|1320.3|1322.2|1321|1321|1319.8|602
1702485300000|2023-12-13 16:35:00|1321.6|1320.4|1322.7|1321.5|1323|1321.8|1321.4|1320.2|529
1702485600000|2023-12-13 16:40:00|1322.6|1321.4|1323|1321.8|1323.5|1322.3|1321.7|1320.5|378
1702485900000|2023-12-13 16:45:00|1323.1|1321.9|1323.1|1321.9|1324.2|1323|1323|1321.8|594
1702486200000|2023-12-13 16:50:00|1323.2|1322|1324.2|1323|1324.5|1323.3|1322.8|1321.6|494
1702486500000|2023-12-13 16:55:00|1324.3|1323.1|1324.1|1322.9|1324.7|1323.5|1323.2|1322|757
1702486800000|2023-12-13 17:00:00|1324.2|1323|1323.8|1322.6|1324.6|1323.4|1322.8|1321.6|488
1702487100000|2023-12-13 17:05:00|1324|1322.8|1322.8|1321.6|1324|1322.8|1322.3|1321.1|504
1702487400000|2023-12-13 17:10:00|1322.9|1321.7|1323.7|1322.5|1323.7|1322.5|1322.3|1321.1|732
1702487700000|2023-12-13 17:15:00|1323.6|1322.4|1323.9|1322.7|1324.7|1323.5|1323.3|1322.1|1133
1702488000000|2023-12-13 17:20:00|1324|1322.8|1321|1319.8|1324|1322.8|1321|1319.8|723
1702488300000|2023-12-13 17:25:00|1321.1|1319.9|1321|1319.8|1321.2|1320|1320.2|1319|689
1702488600000|2023-12-13 17:30:00|1320.9|1319.7|1320.5|1319.3|1321|1319.8|1320|1318.8|343
1702488900000|2023-12-13 17:35:00|1320.2|1319|1320.2|1319|1320.5|1319.3|1319.7|1318.5|380
1702489200000|2023-12-13 17:40:00|1320.1|1318.9|1319.2|1318|1320.6|1319.4|1319.2|1318|456
1702489500000|2023-12-13 17:45:00|1319.4|1318.2|1319|1317.8|1319.8|1318.6|1319|1317.8|427
1702489800000|2023-12-13 17:50:00|1319.2|1318|1319.8|1318.6|1319.8|1318.6|1319|1317.8|559
1702490100000|2023-12-13 17:55:00|1319.9|1318.7|1319.8|1318.6|1320.3|1319.1|1319.2|1318|294
1702490400000|2023-12-13 18:00:00|1319.5|1318.3|1321.3|1320.1|1321.3|1320.1|1319.5|1318.3|708
1702490700000|2023-12-13 18:05:00|1321.4|1320.2|1320.8|1319.6|1321.7|1320.5|1320.5|1319.3|446
1702491000000|2023-12-13 18:10:00|1320.9|1319.7|1320.1|1318.9|1321|1319.8|1319.7|1318.5|674
1702491300000|2023-12-13 18:15:00|1320|1318.8|1320.5|1319.3|1320.6|1319.4|1319.5|1318.3|271
1702491600000|2023-12-13 18:20:00|1320.3|1319.1|1320.8|1319.6|1320.8|1319.6|1319.8|1318.6|248
1702491900000|2023-12-13 18:25:00|1320.7|1319.5|1320.6|1319.4|1321.4|1320.2|1320.6|1319.4|487
1702492200000|2023-12-13 18:30:00|1320.3|1319.1|1321.5|1320.3|1321.6|1320.4|1320.1|1318.9|679
1702492500000|2023-12-13 18:35:00|1321.6|1320.4|1322|1320.8|1322.5|1321.3|1321.3|1320.1|806
1702492800000|2023-12-13 18:40:00|1322.2|1321|1321.5|1320.3|1322.3|1321.1|1320.6|1319.4|418
1702493100000|2023-12-13 18:45:00|1321.4|1320.2|1321.5|1320.3|1321.8|1320.6|1321.2|1320|447
1702493400000|2023-12-13 18:50:00|1321.3|1320.1|1321.2|1320|1321.5|1320.3|1320.5|1319.3|843
1702493700000|2023-12-13 18:55:00|1321.1|1319.9|1320.3|1319.1|1321.2|1320|1320.2|1319|726
1702494000000|2023-12-13 19:00:00|1320.2|1319|1322.6|1321.4|1322.6|1321.4|1319.9|1318.7|1293
1702494300000|2023-12-13 19:05:00|1322.5|1321.3|1323.4|1322.2|1323.6|1322.4|1321.4|1320.2|990
1702494600000|2023-12-13 19:10:00|1323.5|1322.3|1323.3|1322.1|1324.1|1322.9|1322.6|1321.4|2770
1702494900000|2023-12-13 19:15:00|1323.4|1322.2|1324.6|1323.4|1324.6|1323.4|1322.4|1321.2|2266
1702515600000|2023-12-14 01:00:00|1327.5|1326.3|1327.8|1326.6|1331.7|1330.5|1327.2|1326|1498
1702515900000|2023-12-14 01:05:00|1328|1326.8|1327.5|1326.3|1328.6|1327.4|1325.3|1324.1|393
1702516200000|2023-12-14 01:10:00|1327.8|1326.6|1328.7|1327.5|1329|1327.8|1326.8|1325.6|141
1702516500000|2023-12-14 01:15:00|1328.8|1327.6|1329.5|1328.3|1330.1|1328.9|1328.2|1327|167
1702516800000|2023-12-14 01:20:00|1329.7|1328.5|1328.6|1327.4|1330.1|1328.9|1328.5|1327.3|184
1702517100000|2023-12-14 01:25:00|1328.5|1327.3|1325.6|1324.4|1328.5|1327.3|1325.4|1324.2|211
1702517400000|2023-12-14 01:30:00|1325.8|1324.6|1325.7|1324.5|1326.4|1325.2|1325.3|1324.1|93
1702517700000|2023-12-14 01:35:00|1325.8|1324.6|1326.4|1325.2|1326.9|1325.7|1325.4|1324.2|48
1702518000000|2023-12-14 01:40:00|1326.5|1325.3|1326.8|1325.6|1326.8|1325.6|1326|1324.8|56
1702518300000|2023-12-14 01:45:00|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.3|1325.1|63
1702518600000|2023-12-14 01:50:00|1326.6|1325.4|1326.6|1325.4|1326.8|1325.6|1326.3|1325.1|50
1702518900000|2023-12-14 01:55:00|1326.8|1325.6|1328.3|1327.1|1328.6|1327.4|1326.6|1325.4|164
1702519200000|2023-12-14 02:00:00|1328.5|1327.3|1327.5|1326.3|1328.6|1327.4|1327.3|1326.1|91
1702519500000|2023-12-14 02:05:00|1327.6|1326.4|1328.1|1326.9|1328.1|1326.9|1327.5|1326.3|9
1702519800000|2023-12-14 02:10:00|1328|1326.8|1328.3|1327.1|1328.6|1327.4|1328|1326.8|18
1702520100000|2023-12-14 02:15:00|1328.2|1327|1327.8|1326.6|1328.3|1327.1|1327.7|1326.5|28
1702520400000|2023-12-14 02:20:00|1327.7|1326.5|1327.6|1326.4|1327.8|1326.6|1327.2|1326|16
1702520700000|2023-12-14 02:25:00|1327.7|1326.5|1327|1325.8|1327.7|1326.5|1327|1325.8|15
1702521000000|2023-12-14 02:30:00|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.6|1325.4|20
1702521300000|2023-12-14 02:35:00|1326.8|1325.6|1326.1|1324.9|1326.8|1325.6|1326|1324.8|69
1702521600000|2023-12-14 02:40:00|1326|1324.8|1325.6|1324.4|1326.1|1324.9|1325.1|1323.9|61
1702521900000|2023-12-14 02:45:00|1325.5|1324.3|1325.6|1324.4|1325.9|1324.7|1325.4|1324.2|15
1702522200000|2023-12-14 02:50:00|1325.9|1324.7|1326.1|1324.9|1326.4|1325.2|1325.7|1324.5|14
1702522500000|2023-12-14 02:55:00|1325.8|1324.6|1325.9|1324.7|1326|1324.8|1325.4|1324.2|13
1702522800000|2023-12-14 03:00:00|1325.8|1324.6|1325.4|1324.2|1325.9|1324.7|1325.4|1324.2|4
1702523100000|2023-12-14 03:05:00|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1324.9|1323.7|77
1702523400000|2023-12-14 03:10:00|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.1|1323.9|30
1702523700000|2023-12-14 03:15:00|1325.5|1324.3|1325.5|1324.3|1325.8|1324.6|1325.4|1324.2|14
1702524000000|2023-12-14 03:20:00|1325.6|1324.4|1325.1|1323.9|1325.9|1324.7|1324.9|1323.7|37
1702524300000|2023-12-14 03:25:00|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|20
1702524600000|2023-12-14 03:30:00|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1702524900000|2023-12-14 03:35:00|1324.9|1323.7|1325|1323.8|1325.1|1323.9|1324.9|1323.7|12
1702525200000|2023-12-14 03:40:00|1324.4|1323.2|1323.9|1322.7|1324.4|1323.2|1323.9|1322.7|50
1702525500000|2023-12-14 03:45:00|1323.6|1322.4|1323.1|1321.9|1323.6|1322.4|1323.1|1321.9|25
1702525800000|2023-12-14 03:50:00|1323.2|1322|1322.8|1321.6|1323.2|1322|1322.8|1321.6|26
1702526100000|2023-12-14 03:55:00|1322.7|1321.5|1323|1321.8|1323|1321.8|1322.6|1321.4|16
1702526400000|2023-12-14 04:00:00|||||||||7
1702526700000|2023-12-14 04:05:00|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|18
1702527000000|2023-12-14 04:10:00|1323.6|1322.4|1323.7|1322.5|1323.8|1322.6|1323.5|1322.3|7
1702527300000|2023-12-14 04:15:00|1323.5|1322.3|1323.4|1322.2|1323.8|1322.6|1323.4|1322.2|17
1702527600000|2023-12-14 04:20:00|1323.5|1322.3|1323.4|1322.2|1323.9|1322.7|1323.4|1322.2|8
1702527900000|2023-12-14 04:25:00|1323.5|1322.3|1324.5|1323.3|1324.5|1323.3|1323.4|1322.2|45
1702528200000|2023-12-14 04:30:00|1324.6|1323.4|1324.5|1323.3|1325.3|1324.1|1324.5|1323.3|28
1702528500000|2023-12-14 04:35:00|1324.6|1323.4|1324.5|1323.3|1324.8|1323.6|1324.5|1323.3|14
1702528800000|2023-12-14 04:40:00|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.4|1323.2|2
1702529100000|2023-12-14 04:45:00|1324.6|1323.4|1325|1323.8|1325|1323.8|1324.6|1323.4|11
1702529400000|2023-12-14 04:50:00|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.6|1323.4|13
1702529700000|2023-12-14 04:55:00|1324.8|1323.6|1324.3|1323.1|1324.8|1323.6|1324.3|1323.1|14
1702530000000|2023-12-14 05:00:00|1324.4|1323.2|1324.1|1322.9|1324.4|1323.2|1324|1322.8|6
1702530300000|2023-12-14 05:05:00|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.6|1322.4|8
1702530600000|2023-12-14 05:10:00|1323.8|1322.6|1323.6|1322.4|1323.9|1322.7|1323.6|1322.4|6
1702530900000|2023-12-14 05:15:00|1323.8|1322.6|1324|1322.8|1324.1|1322.9|1323.8|1322.6|43
1702531200000|2023-12-14 05:20:00|1324.1|1322.9|1324.1|1322.9|1324.4|1323.2|1324|1322.8|22
1702531500000|2023-12-14 05:25:00|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.8|1322.6|3
1702531800000|2023-12-14 05:30:00|1323.8|1322.6|1323.4|1322.2|1323.9|1322.7|1323.3|1322.1|38
1702532100000|2023-12-14 05:35:00|1323.5|1322.3|1323.9|1322.7|1324.4|1323.2|1323.3|1322.1|31
1702532400000|2023-12-14 05:40:00|1323.8|1322.6|1324.1|1322.9|1324.6|1323.4|1323.8|1322.6|26
1702532700000|2023-12-14 05:45:00|1324|1322.8|1325.4|1324.2|1325.6|1324.4|1324|1322.8|126
1702533000000|2023-12-14 05:50:00|1325.5|1324.3|1326.6|1325.4|1326.9|1325.7|1325.1|1323.9|193
1702533300000|2023-12-14 05:55:00|1326.8|1325.6|1326.1|1324.9|1326.9|1325.7|1326.1|1324.9|64
1702533600000|2023-12-14 06:00:00|1326.3|1325.1|1326.9|1325.7|1327.1|1325.9|1325.3|1324.1|162
1702533900000|2023-12-14 06:05:00|1326.8|1325.6|1326.9|1325.7|1327.1|1325.9|1326.4|1325.2|65
1702534200000|2023-12-14 06:10:00|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1326.1|1324.9|44
1702534500000|2023-12-14 06:15:00|1326.8|1325.6|1327.4|1326.2|1327.4|1326.2|1326.4|1325.2|96
1702534800000|2023-12-14 06:20:00|1327|1325.8|1327.6|1326.4|1327.6|1326.4|1326.7|1325.5|67
1702535100000|2023-12-14 06:25:00|1327.9|1326.7|1327.2|1326|1327.9|1326.7|1327.1|1325.9|82
1702535400000|2023-12-14 06:30:00|1327|1325.8|1326.7|1325.5|1327.4|1326.2|1325.6|1324.4|126
1702535700000|2023-12-14 06:35:00|1326.8|1325.6|1325.3|1324.1|1326.9|1325.7|1325.3|1324.1|23
1702536000000|2023-12-14 06:40:00|1325|1323.8|1325.2|1324|1325.4|1324.2|1325|1323.8|22
1702536300000|2023-12-14 06:45:00|1324.9|1323.7|1325.3|1324.1|1325.4|1324.2|1324.7|1323.5|38
1702536600000|2023-12-14 06:50:00|1324.9|1323.7|1325.3|1324.1|1325.3|1324.1|1324.4|1323.2|50
1702536900000|2023-12-14 06:55:00|1325|1323.8|1324.9|1323.7|1325.5|1324.3|1324.4|1323.2|104
1702537200000|2023-12-14 07:00:00|1324.8|1323.6|1324.9|1323.7|1325.2|1324|1324.5|1323.3|24
1702537500000|2023-12-14 07:05:00|1324.8|1323.6|1324.8|1323.6|1325.1|1323.9|1324.4|1323.2|38
1702537800000|2023-12-14 07:10:00|1324.9|1323.7|1325.1|1323.9|1325.3|1324.1|1324.9|1323.7|14
1702538100000|2023-12-14 07:15:00|1324.9|1323.7|1325.4|1324.2|1325.6|1324.4|1324.9|1323.7|34
1702538400000|2023-12-14 07:20:00|1325.5|1324.3|1325.9|1324.7|1326|1324.8|1325.3|1324.1|18
1702538700000|2023-12-14 07:25:00|1325.8|1324.6|1325.3|1324.1|1326.2|1325|1325.2|1324|23
1702539000000|2023-12-14 07:30:00|1325.2|1324|1325|1323.8|1325.2|1324|1324.7|1323.5|16
1702539300000|2023-12-14 07:35:00|1324.9|1323.7|1325|1323.8|1325.4|1324.2|1324.9|1323.7|29
1702539600000|2023-12-14 07:40:00|1325.1|1323.9|1324.2|1323|1325.1|1323.9|1323.8|1322.6|61
1702539900000|2023-12-14 07:45:00|1324|1322.8|1324.3|1323.1|1324.3|1323.1|1323.8|1322.6|6
1702540200000|2023-12-14 07:50:00|1324.2|1323|1324.3|1323.1|1324.4|1323.2|1323.8|1322.6|22
1702540500000|2023-12-14 07:55:00|1324.2|1323|1324.1|1322.9|1324.7|1323.5|1324|1322.8|13
1702540800000|2023-12-14 08:00:00|1324|1322.8|1323.3|1322.1|1324|1322.8|1323.2|1322|29
1702541100000|2023-12-14 08:05:00|1323.6|1322.4|1324.5|1323.3|1324.6|1323.4|1323.3|1322.1|58
1702541400000|2023-12-14 08:10:00|1324.7|1323.5|1325|1323.8|1325.1|1323.9|1324.7|1323.5|52
1702541700000|2023-12-14 08:15:00|1324.7|1323.5|1324.2|1323|1324.7|1323.5|1324.2|1323|9
1702542000000|2023-12-14 08:20:00|1324.1|1322.9|1324.6|1323.4|1324.7|1323.5|1323.6|1322.4|71
1702542300000|2023-12-14 08:25:00|1324.5|1323.3|1325.1|1323.9|1325.2|1324|1324.5|1323.3|50
1702542600000|2023-12-14 08:30:00|1325.2|1324|1325.5|1324.3|1326|1324.8|1325.2|1324|93
1702542900000|2023-12-14 08:35:00|1325.6|1324.4|1325.1|1323.9|1325.7|1324.5|1325|1323.8|48
1702543200000|2023-12-14 08:40:00|1325.2|1324|1325.2|1324|1325.3|1324.1|1324.6|1323.4|43
1702543500000|2023-12-14 08:45:00|1325.3|1324.1|1325.6|1324.4|1325.7|1324.5|1324.9|1323.7|534
1702543800000|2023-12-14 08:50:00|1325.4|1324.2|1325.5|1324.3|1326|1324.8|1324.9|1323.7|50
1702544100000|2023-12-14 08:55:00|1325.3|1324.1|1324.7|1323.5|1325.5|1324.3|1324.5|1323.3|48
1702544400000|2023-12-14 09:00:00|1324.6|1323.4|1324.5|1323.3|1324.7|1323.5|1324.4|1323.2|20
1702544700000|2023-12-14 09:05:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1323.4|1322.2|61
1702545000000|2023-12-14 09:10:00|1324.5|1323.3|1324.6|1323.4|1325.1|1323.9|1324.4|1323.2|70
1702545300000|2023-12-14 09:15:00|1324.4|1323.2|1324|1322.8|1324.5|1323.3|1323.9|1322.7|23
1702545600000|2023-12-14 09:20:00|1323.9|1322.7|1322.6|1321.4|1324|1322.8|1322.4|1321.2|48
1702545900000|2023-12-14 09:25:00|1322.5|1321.3|1322.4|1321.2|1322.9|1321.7|1321.8|1320.6|469
1702546200000|2023-12-14 09:30:00|1322.5|1321.3|1322.4|1321.2|1323.1|1321.9|1322.4|1321.2|56
1702546500000|2023-12-14 09:35:00|1322.5|1321.3|1322.8|1321.6|1322.9|1321.7|1322.3|1321.1|20
1702546800000|2023-12-14 09:40:00|1322.9|1321.7|1323|1321.8|1323.1|1321.9|1322.8|1321.6|2
1702547100000|2023-12-14 09:45:00|1323.1|1321.9|1323.4|1322.2|1323.6|1322.4|1322.9|1321.7|28
1702547400000|2023-12-14 09:50:00|1323.3|1322.1|1323.8|1322.6|1323.8|1322.6|1323|1321.8|22
1702547700000|2023-12-14 09:55:00|1323.7|1322.5|1321.8|1320.6|1323.8|1322.6|1321.8|1320.6|118
1702548000000|2023-12-14 10:00:00|1321.9|1320.7|1321|1319.8|1321.9|1320.7|1321|1319.8|82
1702548300000|2023-12-14 10:05:00|1320.8|1319.6|1320.5|1319.3|1320.8|1319.6|1320.1|1318.9|152
1702548600000|2023-12-14 10:10:00|1320.4|1319.2|1320.6|1319.4|1320.9|1319.7|1320.4|1319.2|57
1702548900000|2023-12-14 10:15:00|1320.3|1319.1|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|35
1702549200000|2023-12-14 10:20:00|1320.5|1319.3|1320.6|1319.4|1320.8|1319.6|1320.4|1319.2|30
1702549500000|2023-12-14 10:25:00|1320.5|1319.3|1321.4|1320.2|1321.4|1320.2|1320.5|1319.3|65
1702549800000|2023-12-14 10:30:00|1321.3|1320.1|1321.3|1320.1|1321.7|1320.5|1321|1319.8|47
1702550100000|2023-12-14 10:35:00|1321.2|1320|1320.8|1319.6|1321.3|1320.1|1320.8|1319.6|66
1702550400000|2023-12-14 10:40:00|1321|1319.8|1320|1318.8|1321|1319.8|1320|1318.8|61
1702550700000|2023-12-14 10:45:00|1319.8|1318.6|1320.7|1319.5|1320.8|1319.6|1319.8|1318.6|265
1702551000000|2023-12-14 10:50:00|1320.6|1319.4|1320.8|1319.6|1321|1319.8|1320.1|1318.9|45
1702551300000|2023-12-14 10:55:00|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|17
1702551600000|2023-12-14 11:00:00|1320.8|1319.6|1321.4|1320.2|1321.5|1320.3|1320.8|1319.6|41
1702551900000|2023-12-14 11:05:00|1321.5|1320.3|1321.7|1320.5|1322|1320.8|1321.4|1320.2|61
1702552200000|2023-12-14 11:10:00|1321.8|1320.6|1321.9|1320.7|1322.2|1321|1321.7|1320.5|33
1702552500000|2023-12-14 11:15:00|1322|1320.8|1322.2|1321|1322.3|1321.1|1321.9|1320.7|7
1702552800000|2023-12-14 11:20:00|1322.1|1320.9|1322.4|1321.2|1322.4|1321.2|1321.9|1320.7|14
1702553100000|2023-12-14 11:25:00|1322.7|1321.5|1321.9|1320.7|1322.7|1321.5|1321.9|1320.7|61
1702553400000|2023-12-14 11:30:00|1321.8|1320.6|1321.5|1320.3|1321.8|1320.6|1321.4|1320.2|28
1702553700000|2023-12-14 11:35:00|1321.6|1320.4|1321.3|1320.1|1321.8|1320.6|1321.3|1320.1|130
1702554000000|2023-12-14 11:40:00|1321.4|1320.2|1321|1319.8|1321.4|1320.2|1320.9|1319.7|15
1702554300000|2023-12-14 11:45:00|1320.8|1319.6|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|32
1702554600000|2023-12-14 11:50:00|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.2|1320|19
1702554900000|2023-12-14 11:55:00|1321.5|1320.3|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|30
1702555200000|2023-12-14 12:00:00|1321.4|1320.2|1322.5|1321.3|1322.5|1321.3|1321.4|1320.2|137
1702555500000|2023-12-14 12:05:00|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1321.9|1320.7|49
1702555800000|2023-12-14 12:10:00|1322|1320.8|1321.8|1320.6|1322|1320.8|1321.5|1320.3|33
1702556100000|2023-12-14 12:15:00|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|80
1702556400000|2023-12-14 12:20:00|1322.3|1321.1|1324|1322.8|1324.2|1323|1322.3|1321.1|136
1702556700000|2023-12-14 12:25:00|1324.2|1323|1325.1|1323.9|1325.1|1323.9|1323.9|1322.7|90
1702557000000|2023-12-14 12:30:00|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.6|1323.4|58
1702557300000|2023-12-14 12:35:00|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.1|1322.9|55
1702557600000|2023-12-14 12:40:00|1325.3|1324.1|1326.3|1325.1|1326.6|1325.4|1325.1|1323.9|100
1702557900000|2023-12-14 12:45:00|1326.4|1325.2|1327.1|1325.9|1327.1|1325.9|1326.3|1325.1|55
1702558200000|2023-12-14 12:50:00|1327.2|1326|1327.5|1326.3|1328|1326.8|1327.2|1326|63
1702558500000|2023-12-14 12:55:00|1327.4|1326.2|1326|1324.8|1327.7|1326.5|1325.7|1324.5|109
1702558800000|2023-12-14 13:00:00|1325.9|1324.7|1327.7|1326.5|1327.8|1326.6|1325.9|1324.7|166
1702559100000|2023-12-14 13:05:00|1327.6|1326.4|1327|1325.8|1328.4|1327.2|1327|1325.8|284
1702559400000|2023-12-14 13:10:00|1326.9|1325.7|1326.8|1325.6|1327.3|1326.1|1326.3|1325.1|1131
1702559700000|2023-12-14 13:15:00|1326.7|1325.5|1326|1324.8|1327.7|1326.5|1325.9|1324.7|325
1702560000000|2023-12-14 13:20:00|1326.1|1324.9|1327.6|1326.4|1327.8|1326.6|1325.8|1324.6|275
1702560300000|2023-12-14 13:25:00|1327.4|1326.2|1327.7|1326.5|1328.3|1327.1|1327.3|1326.1|154
1702560600000|2023-12-14 13:30:00|1327.6|1326.4|1327.9|1326.7|1328.4|1327.2|1326.2|1325|335
1702560900000|2023-12-14 13:35:00|1328.2|1327|1328.5|1327.3|1329.3|1328.1|1327.6|1326.4|176
1702561200000|2023-12-14 13:40:00|1328.4|1327.2|1328.3|1327.1|1329.2|1328|1327.9|1326.7|289
1702564200000|2023-12-14 14:30:00|1331|1329.8|1331|1329.8|1334.1|1332.9|1330.8|1329.6|3999
1702564500000|2023-12-14 14:35:00|1331.1|1329.9|1329.3|1328.1|1331.7|1330.5|1328.7|1327.5|2240
1702564800000|2023-12-14 14:40:00|1329.4|1328.2|1328.4|1327.2|1330.3|1329.1|1327.7|1326.5|1062
1702565100000|2023-12-14 14:45:00|1328.7|1327.5|1328|1326.8|1330|1328.8|1327.5|1326.3|1283
1702565400000|2023-12-14 14:50:00|1328.2|1327|1327.6|1326.4|1328.7|1327.5|1326.7|1325.5|471
1702565700000|2023-12-14 14:55:00|1327.7|1326.5|1330|1328.8|1330.4|1329.2|1327.2|1326|1569
1702566000000|2023-12-14 15:00:00|1330.1|1328.9|1329.2|1328|1330.5|1329.3|1328|1326.8|882
1702566300000|2023-12-14 15:05:00|1329.1|1327.9|1327.7|1326.5|1329.2|1328|1326.5|1325.3|734
1702566600000|2023-12-14 15:10:00|1327.6|1326.4|1327.8|1326.6|1328.5|1327.3|1326.6|1325.4|851
1702566900000|2023-12-14 15:15:00|1327.6|1326.4|1327.7|1326.5|1328.4|1327.2|1327.4|1326.2|873
1702567200000|2023-12-14 15:20:00|1327.6|1326.4|1325.6|1324.4|1327.6|1326.4|1324.8|1323.6|978
1702567500000|2023-12-14 15:25:00|1325.5|1324.3|1328.5|1327.3|1328.5|1327.3|1325.5|1324.3|798
1702567800000|2023-12-14 15:30:00|1328.3|1327.1|1328.3|1327.1|1328.9|1327.7|1327.5|1326.3|1003
1702568100000|2023-12-14 15:35:00|1328|1326.8|1327.5|1326.3|1328.6|1327.4|1327.3|1326.1|381
1702568400000|2023-12-14 15:40:00|1327.6|1326.4|1327.9|1326.7|1329.2|1328|1327.4|1326.2|383
1702568700000|2023-12-14 15:45:00|1327.8|1326.6|1328.3|1327.1|1328.8|1327.6|1327.5|1326.3|239
1702569000000|2023-12-14 15:50:00|1328.4|1327.2|1326.7|1325.5|1328.7|1327.5|1326.4|1325.2|435
1702569300000|2023-12-14 15:55:00|1326.6|1325.4|1325|1323.8|1326.7|1325.5|1323.8|1322.6|693
1702569600000|2023-12-14 16:00:00|1324.9|1323.7|1325.8|1324.6|1326.2|1325|1324.3|1323.1|734
1702569900000|2023-12-14 16:05:00|1326|1324.8|1325.9|1324.7|1327.1|1325.9|1325.5|1324.3|240
1702570200000|2023-12-14 16:10:00|1326|1324.8|1326.4|1325.2|1327.6|1326.4|1326|1324.8|308
1702570500000|2023-12-14 16:15:00|1326.3|1325.1|1325.6|1324.4|1326.5|1325.3|1325.4|1324.2|271
1702570800000|2023-12-14 16:20:00|1325.7|1324.5|1326|1324.8|1327|1325.8|1325.3|1324.1|336
1702571100000|2023-12-14 16:25:00|1326.1|1324.9|1327|1325.8|1327.3|1326.1|1326.1|1324.9|364
1702571400000|2023-12-14 16:30:00|1327.1|1325.9|1327.1|1325.9|1328.2|1327|1327|1325.8|354
1702571700000|2023-12-14 16:35:00|1327.2|1326|1325.2|1324|1327.2|1326|1325.2|1324|375
1702572000000|2023-12-14 16:40:00|1325.1|1323.9|1326.7|1325.5|1326.7|1325.5|1324.7|1323.5|547
1702572300000|2023-12-14 16:45:00|1326.8|1325.6|1326|1324.8|1327.7|1326.5|1325.5|1324.3|299
1702572600000|2023-12-14 16:50:00|1325.9|1324.7|1325.5|1324.3|1326.2|1325|1325.5|1324.3|276
1702572900000|2023-12-14 16:55:00|1325.2|1324|1326.3|1325.1|1326.7|1325.5|1325.2|1324|276
1702573200000|2023-12-14 17:00:00|1326.4|1325.2|1325.5|1324.3|1326.8|1325.6|1324.8|1323.6|327
1702573500000|2023-12-14 17:05:00|1325.6|1324.4|1326.8|1325.6|1327|1325.8|1325.3|1324.1|304
1702573800000|2023-12-14 17:10:00|1327|1325.8|1327|1325.8|1328.1|1326.9|1326.8|1325.6|497
1702574100000|2023-12-14 17:15:00|1326.9|1325.7|1326.2|1325|1327|1325.8|1325.2|1324|286
1702574400000|2023-12-14 17:20:00|1326|1324.8|1327.5|1326.3|1327.5|1326.3|1326|1324.8|372
1702574700000|2023-12-14 17:25:00|1327.2|1326|1327.2|1326|1327.5|1326.3|1327|1325.8|276
1702575000000|2023-12-14 17:30:00|1327.1|1325.9|1327.8|1326.6|1328.1|1326.9|1326.6|1325.4|282
1702575300000|2023-12-14 17:35:00|1327.9|1326.7|1327|1325.8|1328.1|1326.9|1327|1325.8|458
1702575600000|2023-12-14 17:40:00|1327.1|1325.9|1327.5|1326.3|1328|1326.8|1326.5|1325.3|424
1702575900000|2023-12-14 17:45:00|1327.7|1326.5|1328.5|1327.3|1329|1327.8|1327.7|1326.5|415
1702576200000|2023-12-14 17:50:00|1328.3|1327.1|1330.2|1329|1330.4|1329.2|1328.3|1327.1|575
1702576500000|2023-12-14 17:55:00|1330.1|1328.9|1328|1326.8|1330.1|1328.9|1327.9|1326.7|317
1702576800000|2023-12-14 18:00:00|1328.1|1326.9|1327.1|1325.9|1329.3|1328.1|1326.7|1325.5|390
1702577100000|2023-12-14 18:05:00|1327.2|1326|1327.8|1326.6|1327.8|1326.6|1326.4|1325.2|982
1702577400000|2023-12-14 18:10:00|1327.9|1326.7|1328.6|1327.4|1328.9|1327.7|1327.8|1326.6|543
1702577700000|2023-12-14 18:15:00|1328.3|1327.1|1326.3|1325.1|1328.6|1327.4|1326.1|1324.9|429
1702578000000|2023-12-14 18:20:00|1326.4|1325.2|1327.3|1326.1|1327.3|1326.1|1326.2|1325|380
1702578300000|2023-12-14 18:25:00|1327.2|1326|1327.6|1326.4|1328.1|1326.9|1327.1|1325.9|383
1702578600000|2023-12-14 18:30:00|1327.4|1326.2|1326.6|1325.4|1327.9|1326.7|1326.3|1325.1|338
1702578900000|2023-12-14 18:35:00|1326.7|1325.5|1328.5|1327.3|1328.6|1327.4|1326.4|1325.2|294
1702579200000|2023-12-14 18:40:00|1328.6|1327.4|1329|1327.8|1329.2|1328|1328.6|1327.4|251
1702579500000|2023-12-14 18:45:00|1329.1|1327.9|1328.8|1327.6|1330|1328.8|1328.5|1327.3|1173
1702579800000|2023-12-14 18:50:00|1328.6|1327.4|1326.9|1325.7|1328.6|1327.4|1326.9|1325.7|447
1702580100000|2023-12-14 18:55:00|1326.8|1325.6|1327.6|1326.4|1327.8|1326.6|1326.8|1325.6|298
1702580400000|2023-12-14 19:00:00|1327.5|1326.3|1327.3|1326.1|1328.6|1327.4|1326.8|1325.6|370
1702580700000|2023-12-14 19:05:00|1327.2|1326|1327.6|1326.4|1327.9|1326.7|1326.3|1325.1|657
1702581000000|2023-12-14 19:10:00|1327.8|1326.6|1328.9|1327.7|1329.4|1328.2|1327.8|1326.6|1688
1702581300000|2023-12-14 19:15:00|1329|1327.8|1331.7|1330.5|1332.6|1331.4|1328.6|1327.4|1556
1702602000000|2023-12-15 01:00:00|1332.4|1331.2|1331.5|1330.3|1333.3|1332.1|1331|1329.8|280
1702602300000|2023-12-15 01:05:00|1331.6|1330.4|1330.5|1329.3|1331.9|1330.7|1330.1|1328.9|213
1702602600000|2023-12-15 01:10:00|1330.6|1329.4|1329.8|1328.6|1330.6|1329.4|1329.5|1328.3|584
1702602900000|2023-12-15 01:15:00|1330.2|1329|1331.4|1330.2|1331.6|1330.4|1330.2|1329|68
1702603200000|2023-12-15 01:20:00|1331.5|1330.3|1333.5|1332.3|1333.7|1332.5|1331.5|1330.3|110
1702603500000|2023-12-15 01:25:00|1333.2|1332|1333.7|1332.5|1333.7|1332.5|1333|1331.8|167
1702603800000|2023-12-15 01:30:00|1333.4|1332.2|1331.1|1329.9|1333.4|1332.2|1331.1|1329.9|132
1702604100000|2023-12-15 01:35:00|1331.2|1330|1330.3|1329.1|1331.2|1330|1330.1|1328.9|69
1702604400000|2023-12-15 01:40:00|1330.2|1329|1329.9|1328.7|1330.3|1329.1|1329.8|1328.6|26
1702604700000|2023-12-15 01:45:00|1330|1328.8|1330.1|1328.9|1330.3|1329.1|1329.9|1328.7|13
1702605000000|2023-12-15 01:50:00|1330|1328.8|1329.8|1328.6|1330.2|1329|1329.5|1328.3|32
1702605300000|2023-12-15 01:55:00|1329.5|1328.3|1329.9|1328.7|1329.9|1328.7|1329|1327.8|84
1702605600000|2023-12-15 02:00:00|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.4|1328.2|220
1702605900000|2023-12-15 02:05:00|1329.3|1328.1|1330.4|1329.2|1330.9|1329.7|1329.2|1328|46
1702606200000|2023-12-15 02:10:00|1330.6|1329.4|1329.8|1328.6|1330.6|1329.4|1329.7|1328.5|15
1702606500000|2023-12-15 02:15:00|1329.9|1328.7|1330.6|1329.4|1330.6|1329.4|1329.9|1328.7|17
1702606800000|2023-12-15 02:20:00|1330.5|1329.3|1331.1|1329.9|1331.1|1329.9|1330.3|1329.1|17
1702607100000|2023-12-15 02:25:00|1331|1329.8|1330.8|1329.6|1331.2|1330|1330.8|1329.6|88
1702607400000|2023-12-15 02:30:00|1330.9|1329.7|1330.6|1329.4|1331.1|1329.9|1330.3|1329.1|49
1702607700000|2023-12-15 02:35:00|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.4|1329.2|42
1702608000000|2023-12-15 02:40:00|1330.6|1329.4|1330.8|1329.6|1331.2|1330|1330.4|1329.2|49
1702608300000|2023-12-15 02:45:00|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.5|1329.3|23
1702608600000|2023-12-15 02:50:00|1330.8|1329.6|1331.1|1329.9|1331.2|1330|1330.8|1329.6|13
1702608900000|2023-12-15 02:55:00|1331|1329.8|1331.2|1330|1331.3|1330.1|1331|1329.8|6
1702609200000|2023-12-15 03:00:00|1331.3|1330.1|1331.8|1330.6|1332.1|1330.9|1331.3|1330.1|126
1702609500000|2023-12-15 03:05:00|1331.7|1330.5|1331.6|1330.4|1332.1|1330.9|1331.6|1330.4|33
1702609800000|2023-12-15 03:10:00|1331.3|1330.1|1330.7|1329.5|1331.5|1330.3|1330.7|1329.5|25
1702610100000|2023-12-15 03:15:00|1330.6|1329.4|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|11
1702610400000|2023-12-15 03:20:00|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.1|1328.9|1131
1702610700000|2023-12-15 03:25:00|1330.9|1329.7|1330.1|1328.9|1330.9|1329.7|1330.1|1328.9|13
1702611000000|2023-12-15 03:30:00|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.7|1328.5|18
1702611300000|2023-12-15 03:35:00|1330|1328.8|1330.4|1329.2|1330.4|1329.2|1330|1328.8|4
1702611600000|2023-12-15 03:40:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|25
1702611900000|2023-12-15 03:45:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|5
1702612200000|2023-12-15 03:50:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|3
1702612500000|2023-12-15 03:55:00|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|4
1702612800000|2023-12-15 04:00:00|1330.6|1329.4|1330|1328.8|1330.7|1329.5|1329.8|1328.6|23
1702613100000|2023-12-15 04:05:00|1330.1|1328.9|1330.5|1329.3|1330.5|1329.3|1330|1328.8|50
1702613400000|2023-12-15 04:10:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|1
1702613700000|2023-12-15 04:15:00|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|1
1702614000000|2023-12-15 04:20:00|1330.4|1329.2|1330.6|1329.4|1330.7|1329.5|1330.4|1329.2|4
1702614300000|2023-12-15 04:25:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|1
1702614600000|2023-12-15 04:30:00|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|17
1702614900000|2023-12-15 04:35:00|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|7
1702615200000|2023-12-15 04:40:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|2
1702615500000|2023-12-15 04:45:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|6
1702615800000|2023-12-15 04:50:00|1330.9|1329.7|1330.6|1329.4|1331.1|1329.9|1330.5|1329.3|11
1702616100000|2023-12-15 04:55:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1702616400000|2023-12-15 05:00:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|5
1702616700000|2023-12-15 05:05:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|6
1702617000000|2023-12-15 05:10:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.2|1329|4
1702617300000|2023-12-15 05:15:00|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|4
1702617600000|2023-12-15 05:20:00|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|4
1702617900000|2023-12-15 05:25:00|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|9
1702618200000|2023-12-15 05:30:00|1329.9|1328.7|1329.6|1328.4|1330.1|1328.9|1329.1|1327.9|86
1702618500000|2023-12-15 05:35:00|1329.5|1328.3|1329.1|1327.9|1329.5|1328.3|1328.9|1327.7|23
1702618800000|2023-12-15 05:40:00|1329.2|1328|1329.1|1327.9|1329.4|1328.2|1328.6|1327.4|32
1702619100000|2023-12-15 05:45:00|1329|1327.8|1329.6|1328.4|1329.6|1328.4|1328.7|1327.5|71
1702619400000|2023-12-15 05:50:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1328.6|1327.4|147
1702619700000|2023-12-15 05:55:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1328.8|1327.6|7
1702620000000|2023-12-15 06:00:00|1329|1327.8|1328.9|1327.7|1329.2|1328|1328.6|1327.4|35
1702620300000|2023-12-15 06:05:00|1329.1|1327.9|1329|1327.8|1329.6|1328.4|1328.6|1327.4|85
1702620600000|2023-12-15 06:10:00|1328.9|1327.7|1329.3|1328.1|1329.8|1328.6|1328.8|1327.6|132
1702620900000|2023-12-15 06:15:00|1329.2|1328|1330.1|1328.9|1330.2|1329|1329.2|1328|78
1702621200000|2023-12-15 06:20:00|1330.2|1329|1330.3|1329.1|1330.6|1329.4|1330|1328.8|59
1702621500000|2023-12-15 06:25:00|1330.2|1329|1329|1327.8|1330.3|1329.1|1328.8|1327.6|56
1702621800000|2023-12-15 06:30:00|1328.9|1327.7|1328.9|1327.7|1329.3|1328.1|1328.7|1327.5|22
1702622100000|2023-12-15 06:35:00|1329|1327.8|1329.1|1327.9|1329.3|1328.1|1328.8|1327.6|35
1702622400000|2023-12-15 06:40:00|1329|1327.8|1329.4|1328.2|1329.5|1328.3|1328.4|1327.2|130
1702622700000|2023-12-15 06:45:00|1329.5|1328.3|1329.2|1328|1329.5|1328.3|1329.1|1327.9|20
1702623000000|2023-12-15 06:50:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|27
1702623300000|2023-12-15 06:55:00|1329.2|1328|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|93
1702623600000|2023-12-15 07:00:00|1329|1327.8|1329.2|1328|1329.8|1328.6|1329|1327.8|116
1702623900000|2023-12-15 07:05:00|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|44
1702624200000|2023-12-15 07:10:00|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.6|1328.4|23
1702624500000|2023-12-15 07:15:00|1329.6|1328.4|1330.1|1328.9|1330.1|1328.9|1329.6|1328.4|11
1702624800000|2023-12-15 07:20:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1329.9|1328.7|14
1702625100000|2023-12-15 07:25:00|1330.3|1329.1|1330.5|1329.3|1330.6|1329.4|1330.2|1329|5
1702625400000|2023-12-15 07:30:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|14
1702625700000|2023-12-15 07:35:00|1330.5|1329.3|1330.8|1329.6|1331|1329.8|1330.3|1329.1|32
1702626000000|2023-12-15 07:40:00|1330.7|1329.5|1331.7|1330.5|1331.7|1330.5|1330.6|1329.4|21
1702626300000|2023-12-15 07:45:00|1331.6|1330.4|1332.8|1331.6|1333|1331.8|1331.6|1330.4|130
1702626600000|2023-12-15 07:50:00|1332.9|1331.7|1333.1|1331.9|1333.2|1332|1332.6|1331.4|29
1702626900000|2023-12-15 07:55:00|1333|1331.8|1333|1331.8|1333.2|1332|1332.9|1331.7|50
1702627200000|2023-12-15 08:00:00|1333.1|1331.9|1333|1331.8|1333.4|1332.2|1333|1331.8|48
1702627500000|2023-12-15 08:05:00|1333.1|1331.9|1332.7|1331.5|1333.2|1332|1332.6|1331.4|45
1702627800000|2023-12-15 08:10:00|1332.9|1331.7|1332.7|1331.5|1333|1331.8|1332.6|1331.4|51
1702628100000|2023-12-15 08:15:00|1332.8|1331.6|1333|1331.8|1333.3|1332.1|1332.7|1331.5|25
1702628400000|2023-12-15 08:20:00|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.6|1331.4|24
1702628700000|2023-12-15 08:25:00|1333|1331.8|1333.4|1332.2|1333.4|1332.2|1332.9|1331.7|35
1702629000000|2023-12-15 08:30:00|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1332.9|1331.7|6
1702629300000|2023-12-15 08:35:00|1333.3|1332.1|1333.4|1332.2|1333.5|1332.3|1333.1|1331.9|16
1702629600000|2023-12-15 08:40:00|1333.1|1331.9|1333.3|1332.1|1333.6|1332.4|1333.1|1331.9|115
1702629900000|2023-12-15 08:45:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|4
1702630200000|2023-12-15 08:50:00|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.3|1332.1|6
1702630500000|2023-12-15 08:55:00|1333.4|1332.2|1335.1|1333.9|1335.1|1333.9|1333.4|1332.2|109
1702630800000|2023-12-15 09:00:00|1334.6|1333.4|1334|1332.8|1334.6|1333.4|1334|1332.8|26
1702631100000|2023-12-15 09:05:00|1334.1|1332.9|1334|1332.8|1334.4|1333.2|1334|1332.8|13
1702631400000|2023-12-15 09:10:00|1333.9|1332.7|1333.3|1332.1|1334|1332.8|1333.2|1332|53
1702631700000|2023-12-15 09:15:00|1333.2|1332|1333.5|1332.3|1333.6|1332.4|1333.1|1331.9|345
1702632000000|2023-12-15 09:20:00|1333.4|1332.2|1333.5|1332.3|1333.7|1332.5|1333.4|1332.2|29
1702632300000|2023-12-15 09:25:00|1333.4|1332.2|1332.9|1331.7|1333.4|1332.2|1332.6|1331.4|643
1702632600000|2023-12-15 09:30:00|1333|1331.8|1333.5|1332.3|1334.1|1332.9|1333|1331.8|466
1702632900000|2023-12-15 09:35:00|1333.4|1332.2|1333|1331.8|1333.5|1332.3|1332.9|1331.7|25
1702633200000|2023-12-15 09:40:00|1332.9|1331.7|1332.6|1331.4|1333|1331.8|1332.6|1331.4|23
1702633500000|2023-12-15 09:45:00|1332.7|1331.5|1332.5|1331.3|1333|1331.8|1332.2|1331|97
1702633800000|2023-12-15 09:50:00|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.1|1330.9|57
1702634100000|2023-12-15 09:55:00|1332.5|1331.3|1331.9|1330.7|1332.5|1331.3|1331.6|1330.4|20
1702634400000|2023-12-15 10:00:00|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|18
1702634700000|2023-12-15 10:05:00|1331.7|1330.5|1330.1|1328.9|1331.7|1330.5|1330|1328.8|95
1702635000000|2023-12-15 10:10:00|1330.3|1329.1|1329.7|1328.5|1330.4|1329.2|1329.7|1328.5|9
1702635300000|2023-12-15 10:15:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|16
1702635600000|2023-12-15 10:20:00|1330.1|1328.9|1330.5|1329.3|1330.8|1329.6|1330.1|1328.9|158
1702635900000|2023-12-15 10:25:00|1330.6|1329.4|1331.1|1329.9|1331.1|1329.9|1330.6|1329.4|12
1702636200000|2023-12-15 10:30:00|1331|1329.8|1330.1|1328.9|1331.1|1329.9|1330.1|1328.9|52
1702636500000|2023-12-15 10:35:00|1329.9|1328.7|1329.4|1328.2|1329.9|1328.7|1329.1|1327.9|49
1702636800000|2023-12-15 10:40:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329|1327.8|11
1702637100000|2023-12-15 10:45:00|1329.1|1327.9|1329.9|1328.7|1329.9|1328.7|1329.1|1327.9|12
1702637400000|2023-12-15 10:50:00|1330|1328.8|1330|1328.8|1330.1|1328.9|1329.9|1328.7|37
1702637700000|2023-12-15 10:55:00|1330.1|1328.9|1330.2|1329|1330.4|1329.2|1330|1328.8|10
1702638000000|2023-12-15 11:00:00|1330.1|1328.9|1329.5|1328.3|1330.3|1329.1|1329.4|1328.2|17
1702638300000|2023-12-15 11:05:00|1329.8|1328.6|1328.9|1327.7|1330.1|1328.9|1328.9|1327.7|77
1702638600000|2023-12-15 11:10:00|1329|1327.8|1328|1326.8|1329|1327.8|1327.9|1326.7|110
1702638900000|2023-12-15 11:15:00|1328.1|1326.9|1327.8|1326.6|1328.1|1326.9|1327.6|1326.4|34
1702639200000|2023-12-15 11:20:00|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327|1325.8|66
1702639500000|2023-12-15 11:25:00|1327.5|1326.3|1327.8|1326.6|1327.9|1326.7|1327.5|1326.3|22
1702639800000|2023-12-15 11:30:00|1327.7|1326.5|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|14
1702640100000|2023-12-15 11:35:00|1327.1|1325.9|1328.1|1326.9|1328.1|1326.9|1326.6|1325.4|152
1702640400000|2023-12-15 11:40:00|1328|1326.8|1328.8|1327.6|1328.9|1327.7|1328|1326.8|79
1702640700000|2023-12-15 11:45:00|1328.9|1327.7|1329|1327.8|1329.5|1328.3|1328.9|1327.7|46
1702641000000|2023-12-15 11:50:00|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.7|1327.5|43
1702641300000|2023-12-15 11:55:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.4|1327.2|92
1702641600000|2023-12-15 12:00:00|1329|1327.8|1329.6|1328.4|1329.6|1328.4|1329|1327.8|97
1702641900000|2023-12-15 12:05:00|1329.8|1328.6|1329.6|1328.4|1329.9|1328.7|1329.6|1328.4|52
1702642200000|2023-12-15 12:10:00|1329.9|1328.7|1330|1328.8|1330.2|1329|1329.9|1328.7|26
1702642500000|2023-12-15 12:15:00|1329.9|1328.7|1329.9|1328.7|1330.2|1329|1329.9|1328.7|112
1702642800000|2023-12-15 12:20:00|1330.1|1328.9|1330.8|1329.6|1330.9|1329.7|1329.9|1328.7|51
1702643100000|2023-12-15 12:25:00|1330.7|1329.5|1331.2|1330|1331.2|1330|1330.3|1329.1|104
1702643400000|2023-12-15 12:30:00|1331.4|1330.2|1330.9|1329.7|1331.7|1330.5|1330.9|1329.7|61
1702643700000|2023-12-15 12:35:00|1331|1329.8|1331.3|1330.1|1331.7|1330.5|1331|1329.8|45
1702644000000|2023-12-15 12:40:00|1331.4|1330.2|1331|1329.8|1331.6|1330.4|1330.9|1329.7|26
1702644300000|2023-12-15 12:45:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|13
1702644600000|2023-12-15 12:50:00|1331|1329.8|1331.1|1329.9|1331.2|1330|1330.9|1329.7|107
1702644900000|2023-12-15 12:55:00|1331|1329.8|1331.5|1330.3|1331.5|1330.3|1330.7|1329.5|40
1702645200000|2023-12-15 13:00:00|1331.4|1330.2|1330.7|1329.5|1331.7|1330.5|1330.7|1329.5|82
1702645500000|2023-12-15 13:05:00|1330.8|1329.6|1331.2|1330|1331.6|1330.4|1330.6|1329.4|139
1702645800000|2023-12-15 13:10:00|1331.3|1330.1|1332.4|1331.2|1332.4|1331.2|1331.3|1330.1|152
1702646100000|2023-12-15 13:15:00|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.2|1331|46
1702646400000|2023-12-15 13:20:00|1332.3|1331.1|1332.9|1331.7|1332.9|1331.7|1332.3|1331.1|143
1702646700000|2023-12-15 13:25:00|1332.8|1331.6|1330.1|1328.9|1332.9|1331.7|1329.9|1328.7|293
1702647000000|2023-12-15 13:30:00|1330|1328.8|1329.8|1328.6|1330.2|1329|1329|1327.8|167
1702647300000|2023-12-15 13:35:00|1329.7|1328.5|1330.7|1329.5|1330.9|1329.7|1328.9|1327.7|163
1702647600000|2023-12-15 13:40:00|1330.6|1329.4|1331.1|1329.9|1331.4|1330.2|1328.9|1327.7|282
1702650600000|2023-12-15 14:30:00|1333.7|1332.5|1331.6|1330.4|1334.7|1333.5|1330.7|1329.5|2946
1702650900000|2023-12-15 14:35:00|1331.4|1330.2|1328.4|1327.2|1331.9|1330.7|1328.2|1327|818
1702651200000|2023-12-15 14:40:00|1328.2|1327|1329|1327.8|1330|1328.8|1327.9|1326.7|1229
1702651500000|2023-12-15 14:45:00|1329.1|1327.9|1328.3|1327.1|1329.7|1328.5|1327.5|1326.3|701
1702651800000|2023-12-15 14:50:00|1328.4|1327.2|1328.1|1326.9|1328.6|1327.4|1327|1325.8|797
1702652100000|2023-12-15 14:55:00|1328|1326.8|1324.7|1323.5|1328.2|1327|1324.5|1323.3|2284
1702652400000|2023-12-15 15:00:00|1324.8|1323.6|1325|1323.8|1326|1324.8|1324|1322.8|1743
1702652700000|2023-12-15 15:05:00|1324.8|1323.6|1325.3|1324.1|1325.8|1324.6|1324.3|1323.1|323
1702653000000|2023-12-15 15:10:00|1325.2|1324|1326.2|1325|1326.8|1325.6|1325.1|1323.9|373
1702653300000|2023-12-15 15:15:00|1326.3|1325.1|1325.6|1324.4|1326.3|1325.1|1324.8|1323.6|311
1702653600000|2023-12-15 15:20:00|1326.1|1324.9|1326.6|1325.4|1327.4|1326.2|1325.6|1324.4|934
1702653900000|2023-12-15 15:25:00|1326.7|1325.5|1327.6|1326.4|1328.6|1327.4|1326.6|1325.4|546
1702654200000|2023-12-15 15:30:00|1327.7|1326.5|1326.5|1325.3|1328.1|1326.9|1326.2|1325|410
1702654500000|2023-12-15 15:35:00|1326.6|1325.4|1325.2|1324|1327.1|1325.9|1324.8|1323.6|972
1702654800000|2023-12-15 15:40:00|1325.3|1324.1|1324.1|1322.9|1325.6|1324.4|1323.8|1322.6|645
1702655100000|2023-12-15 15:45:00|1323.9|1322.7|1321.8|1320.6|1324|1322.8|1321.3|1320.1|968
1702655400000|2023-12-15 15:50:00|1321.7|1320.5|1318.8|1317.6|1321.8|1320.6|1318.5|1317.3|1085
1702655700000|2023-12-15 15:55:00|1318.7|1317.5|1319.9|1318.7|1321.6|1320.4|1318.7|1317.5|1671
1702656000000|2023-12-15 16:00:00|1320|1318.8|1322.7|1321.5|1323.1|1321.9|1319.8|1318.6|821
1702656300000|2023-12-15 16:05:00|1322.8|1321.6|1323.1|1321.9|1324.1|1322.9|1322.4|1321.2|931
1702656600000|2023-12-15 16:10:00|1323.2|1322|1324.8|1323.6|1324.8|1323.6|1322.4|1321.2|825
1702656900000|2023-12-15 16:15:00|1324.7|1323.5|1326.9|1325.7|1327.7|1326.5|1323.9|1322.7|899
1702657200000|2023-12-15 16:20:00|1327|1325.8|1327.3|1326.1|1327.7|1326.5|1326.4|1325.2|1488
1702657500000|2023-12-15 16:25:00|1327.2|1326|1326.2|1325|1327.8|1326.6|1326|1324.8|714
1702657800000|2023-12-15 16:30:00|1326|1324.8|1325.7|1324.5|1326.5|1325.3|1324.5|1323.3|1351
1702658100000|2023-12-15 16:35:00|1325.5|1324.3|1326|1324.8|1326.5|1325.3|1325.5|1324.3|566
1702658400000|2023-12-15 16:40:00|1325.9|1324.7|1326.2|1325|1326.7|1325.5|1325.2|1324|526
1702658700000|2023-12-15 16:45:00|1326.1|1324.9|1324.1|1322.9|1326.2|1325|1324|1322.8|554
1702659000000|2023-12-15 16:50:00|1324.2|1323|1324.2|1323|1325.2|1324|1324|1322.8|300
1702659300000|2023-12-15 16:55:00|1324.1|1322.9|1323.9|1322.7|1324.7|1323.5|1323.1|1321.9|373
1702659600000|2023-12-15 17:00:00|1324|1322.8|1324.2|1323|1324.7|1323.5|1323.2|1322|592
1702659900000|2023-12-15 17:05:00|1324|1322.8|1322.7|1321.5|1324.1|1322.9|1322.2|1321|1546
1702660200000|2023-12-15 17:10:00|1322.6|1321.4|1320.2|1319|1322.7|1321.5|1319.9|1318.7|647
1702660500000|2023-12-15 17:15:00|1320.1|1318.9|1320.4|1319.2|1321.9|1320.7|1319.9|1318.7|501
1702660800000|2023-12-15 17:20:00|1320.5|1319.3|1319.7|1318.5|1320.5|1319.3|1319|1317.8|468
1702661100000|2023-12-15 17:25:00|1320|1318.8|1320.9|1319.7|1321.3|1320.1|1319.7|1318.5|462
1702661400000|2023-12-15 17:30:00|1321|1319.8|1319.7|1318.5|1321|1319.8|1319.4|1318.2|991
1702661700000|2023-12-15 17:35:00|1319.9|1318.7|1319.7|1318.5|1320.2|1319|1319.4|1318.2|671
1702662000000|2023-12-15 17:40:00|1320|1318.8|1321.8|1320.6|1322.2|1321|1319.7|1318.5|445
1702662300000|2023-12-15 17:45:00|1321.7|1320.5|1322.2|1321|1322.7|1321.5|1321.2|1320|330
1702662600000|2023-12-15 17:50:00|1322.1|1320.9|1322.7|1321.5|1322.7|1321.5|1321.6|1320.4|374
1702662900000|2023-12-15 17:55:00|1322.9|1321.7|1325.1|1323.9|1325.2|1324|1322.7|1321.5|612
1702663200000|2023-12-15 18:00:00|1325.2|1324|1324.5|1323.3|1326.6|1325.4|1324.5|1323.3|494
1702663500000|2023-12-15 18:05:00|1324.7|1323.5|1326.5|1325.3|1326.5|1325.3|1324.5|1323.3|364
1702663800000|2023-12-15 18:10:00|1326.3|1325.1|1325|1323.8|1326.3|1325.1|1324.7|1323.5|446
1702664100000|2023-12-15 18:15:00|1325.2|1324|1324.2|1323|1325.2|1324|1324|1322.8|271
1702664400000|2023-12-15 18:20:00|1324.1|1322.9|1325.2|1324|1325.2|1324|1324.1|1322.9|256
1702664700000|2023-12-15 18:25:00|1325.5|1324.3|1326.2|1325|1326.7|1325.5|1325|1323.8|364
1702665000000|2023-12-15 18:30:00|1326.5|1325.3|1325.4|1324.2|1326.7|1325.5|1325|1323.8|366
1702665300000|2023-12-15 18:35:00|1325.5|1324.3|1325.3|1324.1|1325.8|1324.6|1324.5|1323.3|351
1702665600000|2023-12-15 18:40:00|1325.5|1324.3|1325.5|1324.3|1325.7|1324.5|1324.5|1323.3|449
1702665900000|2023-12-15 18:45:00|1325.4|1324.2|1326|1324.8|1326.3|1325.1|1325.2|1324|567
1702666200000|2023-12-15 18:50:00|1325.8|1324.6|1326.8|1325.6|1327|1325.8|1325.3|1324.1|435
1702666500000|2023-12-15 18:55:00|1326.9|1325.7|1328.3|1327.1|1328.5|1327.3|1326.8|1325.6|449
1702666800000|2023-12-15 19:00:00|1328.5|1327.3|1330.1|1328.9|1330.3|1329.1|1328.3|1327.1|1907
1702667100000|2023-12-15 19:05:00|1329.8|1328.6|1329.9|1328.7|1330.4|1329.2|1329.1|1327.9|1197
1702667400000|2023-12-15 19:10:00|1330|1328.8|1329.5|1328.3|1330.3|1329.1|1329|1327.8|3050
1702667700000|2023-12-15 19:15:00|1329.3|1328.1|1330.5|1329.3|1330.6|1329.4|1329.3|1328.1|1550
1702861200000|2023-12-18 01:00:00|1332.5|1331.3|1335.3|1334.1|1335.3|1334.1|1331.5|1330.3|731
1702861500000|2023-12-18 01:05:00|1335.2|1334|1332.8|1331.6|1335.3|1334.1|1332.6|1331.4|293
1702861800000|2023-12-18 01:10:00|1332.6|1331.4|1329.2|1328|1332.8|1331.6|1329.1|1327.9|181
1702862100000|2023-12-18 01:15:00|1329.1|1327.9|1330.7|1329.5|1330.8|1329.6|1329.1|1327.9|166
1702862400000|2023-12-18 01:20:00|1330.9|1329.7|1331.4|1330.2|1332.5|1331.3|1330.8|1329.6|149
1702862700000|2023-12-18 01:25:00|1331.5|1330.3|1331.7|1330.5|1332.3|1331.1|1331|1329.8|154
1702863000000|2023-12-18 01:30:00|1331.6|1330.4|1330.7|1329.5|1331.9|1330.7|1330|1328.8|202
1702863300000|2023-12-18 01:35:00|1330.8|1329.6|1329|1327.8|1330.9|1329.7|1328.8|1327.6|77
1702863600000|2023-12-18 01:40:00|1328.8|1327.6|1329|1327.8|1329.3|1328.1|1328|1326.8|67
1702863900000|2023-12-18 01:45:00|1328.8|1327.6|1328.8|1327.6|1329|1327.8|1328.1|1326.9|77
1702864200000|2023-12-18 01:50:00|1328.6|1327.4|1326.6|1325.4|1328.6|1327.4|1326.6|1325.4|97
1702864500000|2023-12-18 01:55:00|1326.4|1325.2|1326.2|1325|1327|1325.8|1325.7|1324.5|128
1702864800000|2023-12-18 02:00:00|1326|1324.8|1326|1324.8|1326.6|1325.4|1325.7|1324.5|85
1702865100000|2023-12-18 02:05:00|1325.9|1324.7|1325|1323.8|1326|1324.8|1324.5|1323.3|75
1702865400000|2023-12-18 02:10:00|1324.9|1323.7|1325.2|1324|1325.6|1324.4|1324.7|1323.5|39
1702865700000|2023-12-18 02:15:00|1325.1|1323.9|1325.5|1324.3|1325.6|1324.4|1325.1|1323.9|94
1702866000000|2023-12-18 02:20:00|1325.4|1324.2|1324.7|1323.5|1325.5|1324.3|1324.6|1323.4|33
1702866300000|2023-12-18 02:25:00|1324.6|1323.4|1324.5|1323.3|1324.8|1323.6|1324.4|1323.2|12
1702866600000|2023-12-18 02:30:00|1324.4|1323.2|1324.5|1323.3|1324.6|1323.4|1323.6|1322.4|131
1702866900000|2023-12-18 02:35:00|1324.6|1323.4|1324|1322.8|1324.7|1323.5|1323.9|1322.7|37
1702867200000|2023-12-18 02:40:00|1323.9|1322.7|1323.9|1322.7|1324.1|1322.9|1323.6|1322.4|27
1702867500000|2023-12-18 02:45:00|1323.7|1322.5|1323.1|1321.9|1324|1322.8|1322.6|1321.4|53
1702867800000|2023-12-18 02:50:00|1323|1321.8|1323.1|1321.9|1323.9|1322.7|1323|1321.8|36
1702868100000|2023-12-18 02:55:00|1323.4|1322.2|1323.9|1322.7|1324|1322.8|1323.4|1322.2|33
1702868400000|2023-12-18 03:00:00|1324|1322.8|1325.2|1324|1325.2|1324|1323.9|1322.7|49
1702868700000|2023-12-18 03:05:00|1325.1|1323.9|1323.4|1322.2|1325.2|1324|1323.4|1322.2|52
1702869000000|2023-12-18 03:10:00|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.1|1321.9|52
1702869300000|2023-12-18 03:15:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|18
1702869600000|2023-12-18 03:20:00|1323.5|1322.3|1323.4|1322.2|1323.6|1322.4|1323.1|1321.9|23
1702869900000|2023-12-18 03:25:00|1323.3|1322.1|1324.4|1323.2|1324.4|1323.2|1323.3|1322.1|27
1702870200000|2023-12-18 03:30:00|1324.3|1323.1|1324.1|1322.9|1324.6|1323.4|1323.9|1322.7|28
1702870500000|2023-12-18 03:35:00|1324|1322.8|1324.4|1323.2|1324.4|1323.2|1324|1322.8|5
1702870800000|2023-12-18 03:40:00|1324.3|1323.1|1324.6|1323.4|1324.6|1323.4|1324.1|1322.9|11
1702871100000|2023-12-18 03:45:00|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.1|1322.9|11
1702871400000|2023-12-18 03:50:00|1324.2|1323|1324.4|1323.2|1324.5|1323.3|1324.1|1322.9|4
1702871700000|2023-12-18 03:55:00|1324.5|1323.3|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|11
1702872000000|2023-12-18 04:00:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|6
1702872300000|2023-12-18 04:05:00|1324.9|1323.7|1324.6|1323.4|1324.9|1323.7|1324.6|1323.4|11
1702872600000|2023-12-18 04:10:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|9
1702873200000|2023-12-18 04:20:00|1324.7|1323.5|1325.1|1323.9|1325.1|1323.9|1324.7|1323.5|5
1702873500000|2023-12-18 04:25:00|1325.4|1324.2|1325.5|1324.3|1325.6|1324.4|1325.3|1324.1|11
1702873800000|2023-12-18 04:30:00|1325.4|1324.2|1325.4|1324.2|1325.7|1324.5|1325.1|1323.9|29
1702874100000|2023-12-18 04:35:00|1325.5|1324.3|1324.9|1323.7|1325.5|1324.3|1324.6|1323.4|40
1702874400000|2023-12-18 04:40:00|1324.6|1323.4|1324.3|1323.1|1324.8|1323.6|1324.3|1323.1|27
1702874700000|2023-12-18 04:45:00|1324.1|1322.9|1324.4|1323.2|1324.4|1323.2|1324.1|1322.9|13
1702875000000|2023-12-18 04:50:00|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.3|1323.1|17
1702875300000|2023-12-18 04:55:00|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.4|1323.2|6
1702875600000|2023-12-18 05:00:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|3
1702875900000|2023-12-18 05:05:00|1324.3|1323.1|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|1
1702876200000|2023-12-18 05:10:00|1324.5|1323.3|1324.6|1323.4|1324.7|1323.5|1324.4|1323.2|4
1702876500000|2023-12-18 05:15:00|1324.7|1323.5|1324.6|1323.4|1324.9|1323.7|1324.6|1323.4|4
1702876800000|2023-12-18 05:20:00|1324.7|1323.5|1325.1|1323.9|1325.5|1324.3|1324.6|1323.4|10
1702877100000|2023-12-18 05:25:00|1325.2|1324|1325|1323.8|1325.4|1324.2|1325|1323.8|0
1702877400000|2023-12-18 05:30:00|1325.1|1323.9|1324.7|1323.5|1325.9|1324.7|1324.2|1323|125
1702877700000|2023-12-18 05:35:00|1324.4|1323.2|1323.4|1322.2|1324.7|1323.5|1323|1321.8|48
1702878000000|2023-12-18 05:40:00|1323.3|1322.1|1322.9|1321.7|1323.4|1322.2|1322.8|1321.6|29
1702878300000|2023-12-18 05:45:00|1322.7|1321.5|1323.4|1322.2|1323.8|1322.6|1322.7|1321.5|72
1702878600000|2023-12-18 05:50:00|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1322.9|1321.7|9
1702878900000|2023-12-18 05:55:00|1323.2|1322|1323.8|1322.6|1323.9|1322.7|1322.9|1321.7|13
1702879200000|2023-12-18 06:00:00|1323.9|1322.7|1323.7|1322.5|1324.2|1323|1323.7|1322.5|13
1702879500000|2023-12-18 06:05:00|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.4|1322.2|20
1702879800000|2023-12-18 06:10:00|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.3|1322.1|22
1702880100000|2023-12-18 06:15:00|1324.2|1323|1323.7|1322.5|1324.9|1323.7|1323.7|1322.5|40
1702880400000|2023-12-18 06:20:00|1323.8|1322.6|1323.8|1322.6|1324.2|1323|1323.6|1322.4|26
1702880700000|2023-12-18 06:25:00|1323.9|1322.7|1324.3|1323.1|1324.3|1323.1|1323.7|1322.5|20
1702881000000|2023-12-18 06:30:00|1324.5|1323.3|1324.7|1323.5|1324.8|1323.6|1323.9|1322.7|34
1702881300000|2023-12-18 06:35:00|1324.8|1323.6|1325.7|1324.5|1325.7|1324.5|1324.7|1323.5|61
1702881600000|2023-12-18 06:40:00|1325.8|1324.6|1326.7|1325.5|1327|1325.8|1325.6|1324.4|55
1702881900000|2023-12-18 06:45:00|1326.5|1325.3|1327.1|1325.9|1327.2|1326|1326.2|1325|18
1702882200000|2023-12-18 06:50:00|1327.2|1326|1327.1|1325.9|1327.2|1326|1326.7|1325.5|13
1702882500000|2023-12-18 06:55:00|1327|1325.8|1326.7|1325.5|1327.2|1326|1326.7|1325.5|22
1702882800000|2023-12-18 07:00:00|1326.6|1325.4|1327|1325.8|1327.2|1326|1326.5|1325.3|38
1702883100000|2023-12-18 07:05:00|1326.8|1325.6|1326.5|1325.3|1326.8|1325.6|1326.2|1325|22
1702883400000|2023-12-18 07:10:00|1326.4|1325.2|1325.7|1324.5|1326.4|1325.2|1325.7|1324.5|21
1702883700000|2023-12-18 07:15:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.6|1324.4|30
1702884000000|2023-12-18 07:20:00|1325.9|1324.7|1325.8|1324.6|1326.3|1325.1|1325.7|1324.5|30
1702884300000|2023-12-18 07:25:00|1325.7|1324.5|1325.8|1324.6|1325.9|1324.7|1325.5|1324.3|6
1702884600000|2023-12-18 07:30:00|1325.9|1324.7|1325.8|1324.6|1326|1324.8|1325.5|1324.3|20
1702884900000|2023-12-18 07:35:00|1325.9|1324.7|1325.8|1324.6|1326.1|1324.9|1325.7|1324.5|7
1702885200000|2023-12-18 07:40:00|1325.9|1324.7|1325.8|1324.6|1326|1324.8|1325.7|1324.5|3
1702885500000|2023-12-18 07:45:00|1325.7|1324.5|1324.9|1323.7|1325.7|1324.5|1324.8|1323.6|26
1702885800000|2023-12-18 07:50:00|1325|1323.8|1324.8|1323.6|1325.1|1323.9|1324.7|1323.5|6
1702886100000|2023-12-18 07:55:00|1325|1323.8|1324.7|1323.5|1325.2|1324|1324.5|1323.3|48
1702886400000|2023-12-18 08:00:00|1324.9|1323.7|1325.3|1324.1|1325.5|1324.3|1324.7|1323.5|22
1702886700000|2023-12-18 08:05:00|1325.5|1324.3|1326.5|1325.3|1326.5|1325.3|1325.3|1324.1|56
1702887000000|2023-12-18 08:10:00|1326.7|1325.5|1327.1|1325.9|1327.1|1325.9|1326.7|1325.5|22
1702887300000|2023-12-18 08:15:00|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|67
1702887600000|2023-12-18 08:20:00|1327.5|1326.3|1327.9|1326.7|1328|1326.8|1327.5|1326.3|58
1702887900000|2023-12-18 08:25:00|1328|1326.8|1328.6|1327.4|1329|1327.8|1328|1326.8|91
1702888200000|2023-12-18 08:30:00|1328.4|1327.2|1327.7|1326.5|1328.7|1327.5|1327.7|1326.5|49
1702888500000|2023-12-18 08:35:00|1327.6|1326.4|1327.5|1326.3|1327.8|1326.6|1327.2|1326|42
1702888800000|2023-12-18 08:40:00|1327.7|1326.5|1327.7|1326.5|1328|1326.8|1327.5|1326.3|13
1702889100000|2023-12-18 08:45:00|1327.8|1326.6|1327|1325.8|1327.8|1326.6|1326.5|1325.3|72
1702889400000|2023-12-18 08:50:00|1327.1|1325.9|1325.5|1324.3|1327.1|1325.9|1325.1|1323.9|60
1702889700000|2023-12-18 08:55:00|1325.7|1324.5|1324|1322.8|1325.7|1324.5|1323.9|1322.7|118
1702890000000|2023-12-18 09:00:00|1323.9|1322.7|1322.6|1321.4|1323.9|1322.7|1322.5|1321.3|201
1702890300000|2023-12-18 09:05:00|1322.5|1321.3|1323.3|1322.1|1323.4|1322.2|1321.6|1320.4|158
1702890600000|2023-12-18 09:10:00|1323.4|1322.2|1324.8|1323.6|1325|1323.8|1323.3|1322.1|38
1702890900000|2023-12-18 09:15:00|1324.7|1323.5|1323.5|1322.3|1324.7|1323.5|1323.5|1322.3|68
1702891200000|2023-12-18 09:20:00|1323.6|1322.4|1321.7|1320.5|1323.6|1322.4|1321.7|1320.5|421
1702891500000|2023-12-18 09:25:00|1321.8|1320.6|1322|1320.8|1322|1320.8|1321.8|1320.6|31
1702891800000|2023-12-18 09:30:00|1321.7|1320.5|1323.1|1321.9|1323.2|1322|1321.7|1320.5|37
1702892100000|2023-12-18 09:35:00|1323.2|1322|1322|1320.8|1323.2|1322|1322|1320.8|43
1702892400000|2023-12-18 09:40:00|1321.8|1320.6|1321.8|1320.6|1322|1320.8|1321.7|1320.5|482
1702892700000|2023-12-18 09:45:00|1322|1320.8|1321.6|1320.4|1322.2|1321|1321.5|1320.3|457
1702893000000|2023-12-18 09:50:00|1321.5|1320.3|1322.2|1321|1322.3|1321.1|1321.5|1320.3|259
1702893300000|2023-12-18 09:55:00|1322.3|1321.1|1323|1321.8|1323.3|1322.1|1322.3|1321.1|33
1702893600000|2023-12-18 10:00:00|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.1|1320.9|34
1702893900000|2023-12-18 10:05:00|1322.6|1321.4|1323|1321.8|1323.2|1322|1322.6|1321.4|26
1702894200000|2023-12-18 10:10:00|1322.8|1321.6|1323.6|1322.4|1323.7|1322.5|1322.6|1321.4|53
1702894500000|2023-12-18 10:15:00|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.4|1322.2|30
1702894800000|2023-12-18 10:20:00|1323.6|1322.4|1324.2|1323|1324.2|1323|1323.6|1322.4|38
1702895100000|2023-12-18 10:25:00|1324.3|1323.1|1324|1322.8|1324.3|1323.1|1323.7|1322.5|37
1702895400000|2023-12-18 10:30:00|1324.1|1322.9|1323.7|1322.5|1324.2|1323|1323.7|1322.5|21
1702895700000|2023-12-18 10:35:00|1323.6|1322.4|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|18
1702896000000|2023-12-18 10:40:00|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.2|1322|6
1702896300000|2023-12-18 10:45:00|1323.6|1322.4|1324.1|1322.9|1324.2|1323|1323.5|1322.3|47
1702896600000|2023-12-18 10:50:00|1324.2|1323|1325.5|1324.3|1325.7|1324.5|1324.2|1323|31
1702896900000|2023-12-18 10:55:00|1325.4|1324.2|1324.5|1323.3|1325.5|1324.3|1324.2|1323|88
1702897200000|2023-12-18 11:00:00|1324.4|1323.2|1325.2|1324|1325.5|1324.3|1324|1322.8|46
1702897500000|2023-12-18 11:05:00|1325.3|1324.1|1325.2|1324|1325.4|1324.2|1324.8|1323.6|29
1702897800000|2023-12-18 11:10:00|1325.3|1324.1|1326.4|1325.2|1326.5|1325.3|1325|1323.8|21
1702898100000|2023-12-18 11:15:00|1326.3|1325.1|1326.5|1325.3|1326.8|1325.6|1325.7|1324.5|41
1702898400000|2023-12-18 11:20:00|1326.6|1325.4|1327.5|1326.3|1327.5|1326.3|1326.6|1325.4|50
1702898700000|2023-12-18 11:25:00|1327.3|1326.1|1327.3|1326.1|1327.5|1326.3|1326.8|1325.6|59
1702899000000|2023-12-18 11:30:00|1327.4|1326.2|1327|1325.8|1328|1326.8|1326.8|1325.6|30
1702899300000|2023-12-18 11:35:00|1326.9|1325.7|1326.8|1325.6|1327.5|1326.3|1326.6|1325.4|55
1702899600000|2023-12-18 11:40:00|1326.5|1325.3|1327.3|1326.1|1327.5|1326.3|1326.5|1325.3|57
1702899900000|2023-12-18 11:45:00|1327.4|1326.2|1327.8|1326.6|1328|1326.8|1327.3|1326.1|52
1702900200000|2023-12-18 11:50:00|1328|1326.8|1328.5|1327.3|1328.5|1327.3|1327.8|1326.6|48
1702900500000|2023-12-18 11:55:00|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.1|1326.9|32
1702900800000|2023-12-18 12:00:00|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1327.5|1326.3|94
1702901100000|2023-12-18 12:05:00|1328.2|1327|1327.3|1326.1|1328.2|1327|1327.3|1326.1|159
1702901400000|2023-12-18 12:10:00|1327.4|1326.2|1328.6|1327.4|1329|1327.8|1327.3|1326.1|95
1702901700000|2023-12-18 12:15:00|1328.5|1327.3|1327.7|1326.5|1328.7|1327.5|1327.4|1326.2|36
1702902000000|2023-12-18 12:20:00|1327.9|1326.7|1327.6|1326.4|1328|1326.8|1327.5|1326.3|38
1702902300000|2023-12-18 12:25:00|1327.5|1326.3|1327.9|1326.7|1327.9|1326.7|1327|1325.8|37
1702902600000|2023-12-18 12:30:00|1327.8|1326.6|1328.5|1327.3|1328.9|1327.7|1327.8|1326.6|94
1702902900000|2023-12-18 12:35:00|1328.4|1327.2|1329|1327.8|1329|1327.8|1327.8|1326.6|71
1702903200000|2023-12-18 12:40:00|1328.9|1327.7|1328.8|1327.6|1329|1327.8|1328.5|1327.3|148
1702903500000|2023-12-18 12:45:00|1328.7|1327.5|1327.9|1326.7|1328.7|1327.5|1327.9|1326.7|33
1702903800000|2023-12-18 12:50:00|1328|1326.8|1328.4|1327.2|1328.5|1327.3|1327.8|1326.6|67
1702904100000|2023-12-18 12:55:00|1328.5|1327.3|1328.3|1327.1|1328.5|1327.3|1328.2|1327|37
1702904400000|2023-12-18 13:00:00|1328.2|1327|1327.3|1326.1|1328.4|1327.2|1327.2|1326|103
1702904700000|2023-12-18 13:05:00|1327.2|1326|1328.4|1327.2|1328.4|1327.2|1326.8|1325.6|105
1702905000000|2023-12-18 13:10:00|1328.3|1327.1|1328.8|1327.6|1329|1327.8|1328.2|1327|42
1702905300000|2023-12-18 13:15:00|1328.9|1327.7|1329.4|1328.2|1330.3|1329.1|1328.8|1327.6|138
1702905600000|2023-12-18 13:20:00|1329.3|1328.1|1329.3|1328.1|1329.6|1328.4|1328.9|1327.7|64
1702905900000|2023-12-18 13:25:00|1329.2|1328|1329.2|1328|1329.3|1328.1|1328.6|1327.4|217
1702906200000|2023-12-18 13:30:00|1329.3|1328.1|1329.8|1328.6|1329.8|1328.6|1328.9|1327.7|81
1702906500000|2023-12-18 13:35:00|1329.6|1328.4|1330.3|1329.1|1331.1|1329.9|1329.6|1328.4|413
1702906800000|2023-12-18 13:40:00|1330.5|1329.3|1330.6|1329.4|1330.8|1329.6|1329.8|1328.6|86
1702909800000|2023-12-18 14:30:00|1330.8|1329.6|1329.6|1328.4|1332.1|1330.9|1329.5|1328.3|2078
1702910100000|2023-12-18 14:35:00|1329.4|1328.2|1326.4|1325.2|1331.2|1330|1326.4|1325.2|1587
1702910400000|2023-12-18 14:40:00|1326.7|1325.5|1325.9|1324.7|1327.7|1326.5|1323.7|1322.5|1147
1702910700000|2023-12-18 14:45:00|1325.7|1324.5|1328.6|1327.4|1328.9|1327.7|1325.4|1324.2|758
1702911000000|2023-12-18 14:50:00|1328.9|1327.7|1329|1327.8|1330.4|1329.2|1328.1|1326.9|542
1702911300000|2023-12-18 14:55:00|1329.1|1327.9|1328.8|1327.6|1329.6|1328.4|1327.3|1326.1|473
1702911600000|2023-12-18 15:00:00|1328.7|1327.5|1328.8|1327.6|1330.4|1329.2|1328.4|1327.2|948
1702911900000|2023-12-18 15:05:00|1328.7|1327.5|1329.8|1328.6|1330.3|1329.1|1328.6|1327.4|651
1702912200000|2023-12-18 15:10:00|1329.7|1328.5|1329.1|1327.9|1329.8|1328.6|1328|1326.8|746
1702912500000|2023-12-18 15:15:00|1329.3|1328.1|1327.4|1326.2|1329.3|1328.1|1327.4|1326.2|1159
1702912800000|2023-12-18 15:20:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1326.1|1324.9|500
1702913100000|2023-12-18 15:25:00|1327.1|1325.9|1329.8|1328.6|1329.8|1328.6|1327.1|1325.9|487
1702913400000|2023-12-18 15:30:00|1330|1328.8|1329.9|1328.7|1330.6|1329.4|1329.1|1327.9|621
1702913700000|2023-12-18 15:35:00|1330|1328.8|1330.5|1329.3|1330.6|1329.4|1329.1|1327.9|341
1702914000000|2023-12-18 15:40:00|1330.4|1329.2|1329.6|1328.4|1331.1|1329.9|1329.6|1328.4|318
1702914300000|2023-12-18 15:45:00|1329.4|1328.2|1329|1327.8|1329.6|1328.4|1328.6|1327.4|352
1702914600000|2023-12-18 15:50:00|1329.1|1327.9|1328|1326.8|1329.6|1328.4|1327.3|1326.1|595
1702914900000|2023-12-18 15:55:00|1328.1|1326.9|1329.5|1328.3|1329.9|1328.7|1328|1326.8|311
1702915200000|2023-12-18 16:00:00|1329.6|1328.4|1333.4|1332.2|1333.6|1332.4|1329.6|1328.4|1525
1702915500000|2023-12-18 16:05:00|1333.2|1332|1333.4|1332.2|1334.7|1333.5|1333.1|1331.9|954
1702915800000|2023-12-18 16:10:00|1333.5|1332.3|1331.4|1330.2|1333.7|1332.5|1331|1329.8|565
1702916100000|2023-12-18 16:15:00|1331.3|1330.1|1333.4|1332.2|1334.2|1333|1331.1|1329.9|553
1702916400000|2023-12-18 16:20:00|1333.2|1332|1330.4|1329.2|1333.4|1332.2|1330.4|1329.2|498
1702916700000|2023-12-18 16:25:00|1330.5|1329.3|1333|1331.8|1333|1331.8|1330.5|1329.3|1570
1702917000000|2023-12-18 16:30:00|1332.9|1331.7|1332.9|1331.7|1334|1332.8|1331.9|1330.7|1001
1702917300000|2023-12-18 16:35:00|1332.8|1331.6|1333|1331.8|1333.4|1332.2|1332.5|1331.3|433
1702917600000|2023-12-18 16:40:00|1333.2|1332|1331.7|1330.5|1333.7|1332.5|1331.5|1330.3|499
1702917900000|2023-12-18 16:45:00|1331.5|1330.3|1331.5|1330.3|1332.3|1331.1|1331.2|1330|699
1702918200000|2023-12-18 16:50:00|1331.6|1330.4|1332|1330.8|1332.6|1331.4|1330.8|1329.6|988
1702918500000|2023-12-18 16:55:00|1332.3|1331.1|1331.3|1330.1|1332.4|1331.2|1330.8|1329.6|571
1702918800000|2023-12-18 17:00:00|1331.5|1330.3|1330.7|1329.5|1331.9|1330.7|1330.3|1329.1|544
1702919100000|2023-12-18 17:05:00|1330.6|1329.4|1330.8|1329.6|1331.3|1330.1|1329.7|1328.5|891
1702919400000|2023-12-18 17:10:00|1331|1329.8|1333|1331.8|1333.1|1331.9|1331|1329.8|461
1702919700000|2023-12-18 17:15:00|1333.1|1331.9|1334.1|1332.9|1335.4|1334.2|1332.6|1331.4|1544
1702920000000|2023-12-18 17:20:00|1333.8|1332.6|1335|1333.8|1335.1|1333.9|1333.8|1332.6|541
1702920300000|2023-12-18 17:25:00|1334.9|1333.7|1335.1|1333.9|1335.2|1334|1334.1|1332.9|929
1702920600000|2023-12-18 17:30:00|1335|1333.8|1331.8|1330.6|1335.1|1333.9|1331.6|1330.4|480
1702920900000|2023-12-18 17:35:00|1331.6|1330.4|1333|1331.8|1333.1|1331.9|1331.5|1330.3|457
1702921200000|2023-12-18 17:40:00|1332.9|1331.7|1330.7|1329.5|1333.3|1332.1|1330.6|1329.4|420
1702921500000|2023-12-18 17:45:00|1330.8|1329.6|1331.6|1330.4|1332.3|1331.1|1329.6|1328.4|689
1702921800000|2023-12-18 17:50:00|1331.8|1330.6|1332.3|1331.1|1333.5|1332.3|1331.8|1330.6|808
1702922100000|2023-12-18 17:55:00|1332.5|1331.3|1333.8|1332.6|1333.8|1332.6|1332.3|1331.1|318
1702922400000|2023-12-18 18:00:00|1334|1332.8|1332.8|1331.6|1334.3|1333.1|1332.5|1331.3|394
1702922700000|2023-12-18 18:05:00|1332.7|1331.5|1333.5|1332.3|1333.7|1332.5|1332.3|1331.1|312
1702923000000|2023-12-18 18:10:00|1333.6|1332.4|1333.6|1332.4|1334.3|1333.1|1333.3|1332.1|221
1702923300000|2023-12-18 18:15:00|1333.7|1332.5|1334.8|1333.6|1335.4|1334.2|1333.7|1332.5|825
1702923600000|2023-12-18 18:20:00|1334.6|1333.4|1334.3|1333.1|1335.3|1334.1|1334.1|1332.9|580
1702923900000|2023-12-18 18:25:00|1334.4|1333.2|1336.7|1335.5|1337.1|1335.9|1334.4|1333.2|849
1702924200000|2023-12-18 18:30:00|1336.9|1335.7|1336.8|1335.6|1337.1|1335.9|1336.2|1335|514
1702924500000|2023-12-18 18:35:00|1336.6|1335.4|1337.1|1335.9|1337.8|1336.6|1336.6|1335.4|597
1702924800000|2023-12-18 18:40:00|1337.2|1336|1336.8|1335.6|1337.9|1336.7|1336.6|1335.4|638
1702925100000|2023-12-18 18:45:00|1336.6|1335.4|1337.1|1335.9|1337.6|1336.4|1336.3|1335.1|353
1702925400000|2023-12-18 18:50:00|1336.9|1335.7|1337.8|1336.6|1338.4|1337.2|1336.3|1335.1|1236
1702925700000|2023-12-18 18:55:00|1337.9|1336.7|1337.4|1336.2|1338.5|1337.3|1337.4|1336.2|403
1702926000000|2023-12-18 19:00:00|1337.1|1335.9|1337.7|1336.5|1338.1|1336.9|1336.9|1335.7|746
1702926300000|2023-12-18 19:05:00|1337.5|1336.3|1337.7|1336.5|1338.2|1337|1337.1|1335.9|1003
1702926600000|2023-12-18 19:10:00|1337.6|1336.4|1338.9|1337.7|1339.4|1338.2|1337.6|1336.4|2493
1702926900000|2023-12-18 19:15:00|1338.6|1337.4|1339.7|1338.5|1339.7|1338.5|1337.9|1336.7|1679
1702947600000|2023-12-19 01:00:00|1337.5|1336.3|1336.4|1335.2|1339.5|1338.3|1336.4|1335.2|692
1702947900000|2023-12-19 01:05:00|1335.9|1334.7|1335.8|1334.6|1337.1|1335.9|1335.7|1334.5|149
1702948200000|2023-12-19 01:10:00|1335.9|1334.7|1334.9|1333.7|1335.9|1334.7|1334.4|1333.2|187
1702948500000|2023-12-19 01:15:00|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1333.6|1332.4|200
1702948800000|2023-12-19 01:20:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1333.6|1332.4|79
1702949100000|2023-12-19 01:25:00|1334.4|1333.2|1332.8|1331.6|1334.8|1333.6|1332.6|1331.4|288
1702949400000|2023-12-19 01:30:00|1333.1|1331.9|1332|1330.8|1333.1|1331.9|1331.4|1330.2|151
1702949700000|2023-12-19 01:35:00|1331.8|1330.6|1331.7|1330.5|1332.1|1330.9|1331.7|1330.5|183
1702950000000|2023-12-19 01:40:00|1331.6|1330.4|1331.8|1330.6|1332.6|1331.4|1331.6|1330.4|188
1702950300000|2023-12-19 01:45:00|1331.6|1330.4|1331.5|1330.3|1332.8|1331.6|1331.3|1330.1|90
1702950600000|2023-12-19 01:50:00|1331.6|1330.4|1331.8|1330.6|1332.3|1331.1|1331.6|1330.4|77
1702950900000|2023-12-19 01:55:00|1331.7|1330.5|1331.8|1330.6|1332.1|1330.9|1331.7|1330.5|34
1702951200000|2023-12-19 02:00:00|1331.7|1330.5|1332.5|1331.3|1332.8|1331.6|1331.7|1330.5|61
1702951500000|2023-12-19 02:05:00|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.3|1331.1|34
1702951800000|2023-12-19 02:10:00|1332.5|1331.3|1333.3|1332.1|1333.6|1332.4|1332.3|1331.1|50
1702952100000|2023-12-19 02:15:00|1333.5|1332.3|1333.5|1332.3|1333.9|1332.7|1333.3|1332.1|33
1702952400000|2023-12-19 02:20:00|1333.6|1332.4|1333.8|1332.6|1334.3|1333.1|1333.3|1332.1|102
1702952700000|2023-12-19 02:25:00|1333.9|1332.7|1333.6|1332.4|1333.9|1332.7|1333.3|1332.1|18
1702953000000|2023-12-19 02:30:00|1333.7|1332.5|1334.6|1333.4|1334.6|1333.4|1333.6|1332.4|25
1702953300000|2023-12-19 02:35:00|1334.8|1333.6|1334.6|1333.4|1335.6|1334.4|1334.6|1333.4|152
1702953600000|2023-12-19 02:40:00|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1333.8|1332.6|23
1702953900000|2023-12-19 02:45:00|1334.1|1332.9|1334.1|1332.9|1334.3|1333.1|1333.6|1332.4|155
1702954200000|2023-12-19 02:50:00|1334|1332.8|1334.2|1333|1334.4|1333.2|1334|1332.8|11
1702954500000|2023-12-19 02:55:00|1334.3|1333.1|1334.4|1333.2|1334.7|1333.5|1334.2|1333|55
1702954800000|2023-12-19 03:00:00|1334.6|1333.4|1333.8|1332.6|1334.6|1333.4|1333.8|1332.6|37
1702955100000|2023-12-19 03:05:00|1333.6|1332.4|1333.9|1332.7|1334.3|1333.1|1333.6|1332.4|57
1702955400000|2023-12-19 03:10:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|25
1702955700000|2023-12-19 03:15:00|1333.6|1332.4|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|10
1702956000000|2023-12-19 03:20:00|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.3|1332.1|30
1702956300000|2023-12-19 03:25:00|1333.5|1332.3|1333.9|1332.7|1334.1|1332.9|1333.5|1332.3|4
1702956600000|2023-12-19 03:30:00|1333.8|1332.6|1334.3|1333.1|1334.3|1333.1|1333.8|1332.6|8
1702956900000|2023-12-19 03:35:00|1334.6|1333.4|1334.6|1333.4|1334.8|1333.6|1334.3|1333.1|438
1702957200000|2023-12-19 03:40:00|1334.4|1333.2|1333.9|1332.7|1334.4|1333.2|1333.8|1332.6|28
1702957500000|2023-12-19 03:45:00|1333.8|1332.6|1333.7|1332.5|1333.9|1332.7|1333.6|1332.4|6
1702957800000|2023-12-19 03:50:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|2
1702958100000|2023-12-19 03:55:00|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.8|1332.6|1
1702958400000|2023-12-19 04:00:00|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.6|1332.4|42
1702958700000|2023-12-19 04:05:00|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|3
1702959000000|2023-12-19 04:10:00|1333.8|1332.6|1333.8|1332.6|1334|1332.8|1333.8|1332.6|11
1702959300000|2023-12-19 04:15:00|1334|1332.8|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|4
1702959600000|2023-12-19 04:20:00|1334|1332.8|1334|1332.8|1334.1|1332.9|1333.7|1332.5|37
1702959900000|2023-12-19 04:25:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334|1332.8|3
1702960200000|2023-12-19 04:30:00|1334|1332.8|1333.6|1332.4|1334|1332.8|1333.6|1332.4|3
1702960500000|2023-12-19 04:35:00|1333.5|1332.3|1333.1|1331.9|1333.5|1332.3|1333.1|1331.9|11
1702960800000|2023-12-19 04:40:00|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|3
1702961100000|2023-12-19 04:45:00|||||||||8
1702961400000|2023-12-19 04:50:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|16
1702961700000|2023-12-19 04:55:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|6
1702962000000|2023-12-19 05:00:00|||||||||2
1702962300000|2023-12-19 05:05:00|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|4
1702962600000|2023-12-19 05:10:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|3
1702962900000|2023-12-19 05:15:00|||||||||4
1702963200000|2023-12-19 05:20:00|1333.2|1332|1333.1|1331.9|1333.5|1332.3|1333.1|1331.9|206
1702963500000|2023-12-19 05:25:00|1333.2|1332|1332.9|1331.7|1333.3|1332.1|1332.8|1331.6|262
1702963800000|2023-12-19 05:30:00|1333.1|1331.9|1331.9|1330.7|1333.1|1331.9|1331.8|1330.6|31
1702964100000|2023-12-19 05:35:00|1332|1330.8|1332|1330.8|1332.3|1331.1|1331.8|1330.6|13
1702964400000|2023-12-19 05:40:00|1331.9|1330.7|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|14
1702964700000|2023-12-19 05:45:00|1331.5|1330.3|1331.2|1330|1331.6|1330.4|1330.6|1329.4|87
1702965000000|2023-12-19 05:50:00|1331.1|1329.9|1331.4|1330.2|1331.6|1330.4|1330.9|1329.7|79
1702965300000|2023-12-19 05:55:00|1331.5|1330.3|1331.9|1330.7|1331.9|1330.7|1330.9|1329.7|52
1702965600000|2023-12-19 06:00:00|1332|1330.8|1331.6|1330.4|1332.4|1331.2|1331.6|1330.4|14
1702965900000|2023-12-19 06:05:00|1331.7|1330.5|1331.7|1330.5|1332.1|1330.9|1331.7|1330.5|40
1702966200000|2023-12-19 06:10:00|1331.6|1330.4|1332.2|1331|1332.2|1331|1331.6|1330.4|78
1702966500000|2023-12-19 06:15:00|1332.1|1330.9|1332.1|1330.9|1332.5|1331.3|1331.7|1330.5|75
1702966800000|2023-12-19 06:20:00|1332.4|1331.2|1332.1|1330.9|1332.5|1331.3|1331.7|1330.5|32
1702967100000|2023-12-19 06:25:00|1332.2|1331|1332.6|1331.4|1332.6|1331.4|1332.1|1330.9|26
1702967400000|2023-12-19 06:30:00|1332.8|1331.6|1333.5|1332.3|1333.5|1332.3|1332.6|1331.4|35
1702967700000|2023-12-19 06:35:00|1333.4|1332.2|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|16
1702968000000|2023-12-19 06:40:00|1333.8|1332.6|1333.1|1331.9|1333.8|1332.6|1333|1331.8|38
1702968300000|2023-12-19 06:45:00|1333|1331.8|1332.5|1331.3|1333.1|1331.9|1332.4|1331.2|17
1702968600000|2023-12-19 06:50:00|1332.4|1331.2|1332.4|1331.2|1332.6|1331.4|1332.1|1330.9|60
1702968900000|2023-12-19 06:55:00|1332.1|1330.9|1331.9|1330.7|1332.4|1331.2|1331.8|1330.6|20
1702969200000|2023-12-19 07:00:00|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|23
1702969500000|2023-12-19 07:05:00|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|38
1702969800000|2023-12-19 07:10:00|1331.4|1330.2|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|14
1702970100000|2023-12-19 07:15:00|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1330.6|1329.4|38
1702970400000|2023-12-19 07:20:00|1331.1|1329.9|1332.1|1330.9|1332.1|1330.9|1330.9|1329.7|9
1702970700000|2023-12-19 07:25:00|1332|1330.8|1331.6|1330.4|1332.1|1330.9|1331.5|1330.3|7
1702971000000|2023-12-19 07:30:00|1331.5|1330.3|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|3
1702971300000|2023-12-19 07:35:00|1331.1|1329.9|1330.6|1329.4|1331.1|1329.9|1330.6|1329.4|42
1702971600000|2023-12-19 07:40:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|16
1702971900000|2023-12-19 07:45:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.4|1329.2|9
1702972200000|2023-12-19 07:50:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|21
1702972500000|2023-12-19 07:55:00|1330.2|1329|1330.2|1329|1330.2|1329|1329.8|1328.6|36
1702972800000|2023-12-19 08:00:00|1330.1|1328.9|1330.5|1329.3|1330.8|1329.6|1329.9|1328.7|29
1702973100000|2023-12-19 08:05:00|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.1|1328.9|21
1702973400000|2023-12-19 08:10:00|1330.4|1329.2|1329.4|1328.2|1330.4|1329.2|1329.4|1328.2|76
1702973700000|2023-12-19 08:15:00|1329.5|1328.3|1329.6|1328.4|1329.8|1328.6|1329.1|1327.9|74
1702974000000|2023-12-19 08:20:00|1329.4|1328.2|1329.7|1328.5|1329.8|1328.6|1329.4|1328.2|13
1702974300000|2023-12-19 08:25:00|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1329.1|1327.9|50
1702974600000|2023-12-19 08:30:00|1329.3|1328.1|1328.9|1327.7|1329.3|1328.1|1328.6|1327.4|36
1702974900000|2023-12-19 08:35:00|1328.7|1327.5|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|32
1702975200000|2023-12-19 08:40:00|1329.1|1327.9|1328.9|1327.7|1329.6|1328.4|1328.9|1327.7|17
1702975500000|2023-12-19 08:45:00|1328.8|1327.6|1329|1327.8|1329.2|1328|1328.8|1327.6|173
1702975800000|2023-12-19 08:50:00|1328.9|1327.7|1328.9|1327.7|1329.2|1328|1328.9|1327.7|19
1702976100000|2023-12-19 08:55:00|1328.8|1327.6|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|39
1702976400000|2023-12-19 09:00:00|1328.8|1327.6|1328.4|1327.2|1328.9|1327.7|1328.4|1327.2|65
1702976700000|2023-12-19 09:05:00|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|45
1702977000000|2023-12-19 09:10:00|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.6|1327.4|55
1702977300000|2023-12-19 09:15:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|119
1702977600000|2023-12-19 09:20:00|1328.5|1327.3|1328.7|1327.5|1328.8|1327.6|1328.5|1327.3|13
1702977900000|2023-12-19 09:25:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.4|1327.2|50
1702978200000|2023-12-19 09:30:00|1328.9|1327.7|1328.5|1327.3|1329|1327.8|1328.4|1327.2|15
1702978500000|2023-12-19 09:35:00|1328.4|1327.2|1328.7|1327.5|1328.9|1327.7|1328.4|1327.2|8
1702978800000|2023-12-19 09:40:00|1328.8|1327.6|1329.3|1328.1|1329.4|1328.2|1328.8|1327.6|32
1702979100000|2023-12-19 09:45:00|1329.4|1328.2|1329.9|1328.7|1330.2|1329|1329.3|1328.1|5
1702979400000|2023-12-19 09:50:00|1329.8|1328.6|1328.5|1327.3|1329.9|1328.7|1328.4|1327.2|237
1702979700000|2023-12-19 09:55:00|1328.6|1327.4|1329.4|1328.2|1329.4|1328.2|1328.5|1327.3|72
1702980000000|2023-12-19 10:00:00|1329.3|1328.1|1328.7|1327.5|1329.4|1328.2|1328.4|1327.2|29
1702980300000|2023-12-19 10:05:00|1328.4|1327.2|1328.8|1327.6|1328.9|1327.7|1328.4|1327.2|11
1702980600000|2023-12-19 10:10:00|1328.9|1327.7|1328.9|1327.7|1329.2|1328|1328.7|1327.5|35
1702980900000|2023-12-19 10:15:00|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.7|1327.5|2
1702981200000|2023-12-19 10:20:00|1328.9|1327.7|1329.2|1328|1329.4|1328.2|1328.9|1327.7|22
1702981500000|2023-12-19 10:25:00|1329|1327.8|1328.9|1327.7|1329.2|1328|1328.7|1327.5|68
1702981800000|2023-12-19 10:30:00|1329|1327.8|1329|1327.8|1329.2|1328|1328.8|1327.6|26
1702982100000|2023-12-19 10:35:00|1328.9|1327.7|1329.1|1327.9|1329.2|1328|1328.9|1327.7|3
1702982400000|2023-12-19 10:40:00|1328.9|1327.7|1329.2|1328|1329.7|1328.5|1328.9|1327.7|473
1702982700000|2023-12-19 10:45:00|1329|1327.8|1329.4|1328.2|1329.6|1328.4|1328.9|1327.7|467
1702983000000|2023-12-19 10:50:00|1329.6|1328.4|1330.1|1328.9|1330.2|1329|1329.6|1328.4|461
1702983300000|2023-12-19 10:55:00|1330|1328.8|1330.2|1329|1331.2|1330|1330|1328.8|820
1702983600000|2023-12-19 11:00:00|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330|1328.8|45
1702983900000|2023-12-19 11:05:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.1|1328.9|14
1702984200000|2023-12-19 11:10:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|60
1702984500000|2023-12-19 11:15:00|1329.8|1328.6|1329.5|1328.3|1329.9|1328.7|1329.2|1328|34
1702984800000|2023-12-19 11:20:00|1329.4|1328.2|1330.2|1329|1330.2|1329|1329.3|1328.1|12
1702985100000|2023-12-19 11:25:00|1330|1328.8|1330.2|1329|1330.3|1329.1|1329.9|1328.7|16
1702985400000|2023-12-19 11:30:00|1329.9|1328.7|1328.9|1327.7|1330|1328.8|1328.7|1327.5|35
1702985700000|2023-12-19 11:35:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.6|1327.4|38
1702986000000|2023-12-19 11:40:00|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|374
1702986300000|2023-12-19 11:45:00|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1328.5|1327.3|42
1702986600000|2023-12-19 11:50:00|1328.5|1327.3|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|135
1702986900000|2023-12-19 11:55:00|1327.8|1326.6|1327.5|1326.3|1327.8|1326.6|1326.5|1325.3|116
1702987200000|2023-12-19 12:00:00|1327.2|1326|1327.2|1326|1327.2|1326|1327|1325.8|28
1702987500000|2023-12-19 12:05:00|1327.1|1325.9|1327.3|1326.1|1328|1326.8|1327.1|1325.9|63
1702987800000|2023-12-19 12:10:00|1327.4|1326.2|1327.7|1326.5|1328|1326.8|1327.2|1326|31
1702988100000|2023-12-19 12:15:00|1327.9|1326.7|1328.2|1327|1328.5|1327.3|1327.9|1326.7|54
1702988400000|2023-12-19 12:20:00|1328|1326.8|1328.7|1327.5|1329|1327.8|1328|1326.8|52
1702988700000|2023-12-19 12:25:00|1329.2|1328|1328.8|1327.6|1329.3|1328.1|1328.5|1327.3|253
1702989000000|2023-12-19 12:30:00|1328.9|1327.7|1328.7|1327.5|1329.3|1328.1|1328.7|1327.5|63
1702989300000|2023-12-19 12:35:00|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.5|1327.3|41
1702989600000|2023-12-19 12:40:00|1328.5|1327.3|1328.4|1327.2|1328.6|1327.4|1327.9|1326.7|71
1702989900000|2023-12-19 12:45:00|1328.2|1327|1327|1325.8|1328.4|1327.2|1327|1325.8|102
1702990200000|2023-12-19 12:50:00|1327.1|1325.9|1326.6|1325.4|1327.2|1326|1326.5|1325.3|142
1702990500000|2023-12-19 12:55:00|1326.7|1325.5|1327.5|1326.3|1327.5|1326.3|1326.7|1325.5|185
1702990800000|2023-12-19 13:00:00|1327.4|1326.2|1326|1324.8|1327.5|1326.3|1325.7|1324.5|482
1702991100000|2023-12-19 13:05:00|1326.1|1324.9|1327.3|1326.1|1327.4|1326.2|1326.1|1324.9|110
1702991400000|2023-12-19 13:10:00|1327.2|1326|1327.7|1326.5|1328|1326.8|1327.2|1326|93
1702991700000|2023-12-19 13:15:00|1327.6|1326.4|1328.5|1327.3|1328.5|1327.3|1327.5|1326.3|254
1702992000000|2023-12-19 13:20:00|1328.8|1327.6|1328.7|1327.5|1329.1|1327.9|1328.4|1327.2|317
1702992300000|2023-12-19 13:25:00|1328.6|1327.4|1329.3|1328.1|1329.6|1328.4|1328.5|1327.3|118
1702992600000|2023-12-19 13:30:00|1329.2|1328|1328.8|1327.6|1329.3|1328.1|1328.6|1327.4|134
1702992900000|2023-12-19 13:35:00|1328.7|1327.5|1328|1326.8|1328.8|1327.6|1327.5|1326.3|769
1702993200000|2023-12-19 13:40:00|1328.1|1326.9|1328.3|1327.1|1329.1|1327.9|1327.9|1326.7|868
1702996200000|2023-12-19 14:30:00|1328.5|1327.3|1323.1|1321.9|1330.6|1329.4|1322.7|1321.5|3129
1702996500000|2023-12-19 14:35:00|1323|1321.8|1322.2|1321|1324.4|1323.2|1321.3|1320.1|1847
1702996800000|2023-12-19 14:40:00|1322.3|1321.1|1321.1|1319.9|1322.3|1321.1|1320|1318.8|1491
1702997100000|2023-12-19 14:45:00|1321.2|1320|1321.8|1320.6|1322.6|1321.4|1320.3|1319.1|1076
1702997400000|2023-12-19 14:50:00|1321.7|1320.5|1323.5|1322.3|1324|1322.8|1321.5|1320.3|1454
1702997700000|2023-12-19 14:55:00|1323.7|1322.5|1323.6|1322.4|1324.2|1323|1323.2|1322|1271
1702998000000|2023-12-19 15:00:00|1323.8|1322.6|1323.9|1322.7|1324.5|1323.3|1322.8|1321.6|1038
1702998300000|2023-12-19 15:05:00|1323.8|1322.6|1326|1324.8|1326.6|1325.4|1323.7|1322.5|3122
1702998600000|2023-12-19 15:10:00|1325.9|1324.7|1326.4|1325.2|1326.5|1325.3|1324.5|1323.3|1558
1702998900000|2023-12-19 15:15:00|1326.5|1325.3|1328.6|1327.4|1328.6|1327.4|1326.5|1325.3|1249
1702999200000|2023-12-19 15:20:00|1328.5|1327.3|1328.5|1327.3|1328.8|1327.6|1327.8|1326.6|1004
1702999500000|2023-12-19 15:25:00|1328.2|1327|1328.5|1327.3|1328.7|1327.5|1327.2|1326|1661
1702999800000|2023-12-19 15:30:00|1328.2|1327|1327|1325.8|1328.3|1327.1|1327|1325.8|527
1703000100000|2023-12-19 15:35:00|1326.7|1325.5|1326|1324.8|1327.5|1326.3|1325|1323.8|842
1703000400000|2023-12-19 15:40:00|1326.1|1324.9|1325.2|1324|1326.5|1325.3|1324.1|1322.9|605
1703000700000|2023-12-19 15:45:00|1325.5|1324.3|1325.8|1324.6|1326.7|1325.5|1325.2|1324|524
1703001000000|2023-12-19 15:50:00|1325.7|1324.5|1324.8|1323.6|1326.5|1325.3|1324.5|1323.3|794
1703001300000|2023-12-19 15:55:00|1324.9|1323.7|1324.9|1323.7|1325.8|1324.6|1324.3|1323.1|322
1703001600000|2023-12-19 16:00:00|1324.8|1323.6|1324.4|1323.2|1325.2|1324|1324.2|1323|311
1703001900000|2023-12-19 16:05:00|1324.5|1323.3|1323|1321.8|1324.5|1323.3|1323|1321.8|1060
1703002200000|2023-12-19 16:10:00|1323.1|1321.9|1322.9|1321.7|1323.6|1322.4|1322.6|1321.4|451
1703002500000|2023-12-19 16:15:00|1322.7|1321.5|1322.7|1321.5|1323.1|1321.9|1322.4|1321.2|592
1703002800000|2023-12-19 16:20:00|1322.6|1321.4|1323.2|1322|1323.9|1322.7|1322.6|1321.4|447
1703003100000|2023-12-19 16:25:00|1323.1|1321.9|1322.7|1321.5|1323.2|1322|1322.1|1320.9|239
1703003400000|2023-12-19 16:30:00|1322.9|1321.7|1323.4|1322.2|1323.4|1322.2|1322.4|1321.2|482
1703003700000|2023-12-19 16:35:00|1323.7|1322.5|1323.4|1322.2|1323.9|1322.7|1323.2|1322|641
1703004000000|2023-12-19 16:40:00|1323.3|1322.1|1322.9|1321.7|1323.7|1322.5|1322.9|1321.7|629
1703004300000|2023-12-19 16:45:00|1322.8|1321.6|1323.1|1321.9|1323.5|1322.3|1322.1|1320.9|874
1703004600000|2023-12-19 16:50:00|1323.3|1322.1|1323.9|1322.7|1323.9|1322.7|1322.9|1321.7|325
1703004900000|2023-12-19 16:55:00|1323.7|1322.5|1321.9|1320.7|1323.9|1322.7|1321.6|1320.4|403
1703005200000|2023-12-19 17:00:00|1322.1|1320.9|1322.9|1321.7|1323.1|1321.9|1321.9|1320.7|254
1703005500000|2023-12-19 17:05:00|1322.6|1321.4|1322.9|1321.7|1322.9|1321.7|1321.9|1320.7|830
1703005800000|2023-12-19 17:10:00|1322.6|1321.4|1321.8|1320.6|1323|1321.8|1321.6|1320.4|473
1703006100000|2023-12-19 17:15:00|1322|1320.8|1321.9|1320.7|1322.4|1321.2|1321.6|1320.4|1470
1703006400000|2023-12-19 17:20:00|1322.1|1320.9|1322.7|1321.5|1323.4|1322.2|1322.1|1320.9|592
1703006700000|2023-12-19 17:25:00|1322.9|1321.7|1321.6|1320.4|1322.9|1321.7|1321.2|1320|198
1703007000000|2023-12-19 17:30:00|1321.7|1320.5|1322.3|1321.1|1322.8|1321.6|1321.4|1320.2|195
1703007300000|2023-12-19 17:35:00|1322.4|1321.2|1320.1|1318.9|1322.4|1321.2|1319.8|1318.6|1064
1703007600000|2023-12-19 17:40:00|1320.3|1319.1|1322.1|1320.9|1322.1|1320.9|1320.1|1318.9|470
1703007900000|2023-12-19 17:45:00|1321.7|1320.5|1321.3|1320.1|1322.1|1320.9|1320.3|1319.1|604
1703008200000|2023-12-19 17:50:00|1321.1|1319.9|1320.9|1319.7|1321.2|1320|1320.6|1319.4|388
1703008500000|2023-12-19 17:55:00|1320.8|1319.6|1322.3|1321.1|1322.4|1321.2|1320.8|1319.6|634
1703008800000|2023-12-19 18:00:00|1322.5|1321.3|1322.1|1320.9|1322.6|1321.4|1321.3|1320.1|372
1703009100000|2023-12-19 18:05:00|1321.8|1320.6|1321.6|1320.4|1322.6|1321.4|1321.5|1320.3|184
1703009400000|2023-12-19 18:10:00|1321.3|1320.1|1321.6|1320.4|1322.1|1320.9|1321.1|1319.9|521
1703009700000|2023-12-19 18:15:00|1321.8|1320.6|1322.8|1321.6|1322.8|1321.6|1320.8|1319.6|765
1703010000000|2023-12-19 18:20:00|1322.6|1321.4|1324.6|1323.4|1324.8|1323.6|1322.6|1321.4|666
1703010300000|2023-12-19 18:25:00|1324.8|1323.6|1324.8|1323.6|1325.6|1324.4|1324.3|1323.1|587
1703010600000|2023-12-19 18:30:00|1324.6|1323.4|1324.1|1322.9|1325.6|1324.4|1324.1|1322.9|1019
1703010900000|2023-12-19 18:35:00|1323.9|1322.7|1324.4|1323.2|1324.9|1323.7|1323.9|1322.7|482
1703011200000|2023-12-19 18:40:00|1324.6|1323.4|1323.9|1322.7|1324.9|1323.7|1323.1|1321.9|289
1703011500000|2023-12-19 18:45:00|1323.6|1322.4|1323.9|1322.7|1324.5|1323.3|1323.4|1322.2|714
1703011800000|2023-12-19 18:50:00|1324|1322.8|1323.4|1322.2|1324.4|1323.2|1323.2|1322|937
1703012100000|2023-12-19 18:55:00|1323.5|1322.3|1322.4|1321.2|1323.6|1322.4|1322.2|1321|703
1703012400000|2023-12-19 19:00:00|1322.5|1321.3|1321.7|1320.5|1322.7|1321.5|1321.2|1320|676
1703012700000|2023-12-19 19:05:00|1321.9|1320.7|1320.9|1319.7|1322.2|1321|1320.9|1319.7|1522
1703013000000|2023-12-19 19:10:00|1321.2|1320|1322.2|1321|1322.4|1321.2|1320.9|1319.7|1826
1703013300000|2023-12-19 19:15:00|1322|1320.8|1322.1|1320.9|1322.7|1321.5|1321.9|1320.7|928
1703034000000|2023-12-20 01:00:00|1322.3|1321.1|1321.5|1320.3|1323.6|1322.4|1321.2|1320|1510
1703034300000|2023-12-20 01:05:00|1321.6|1320.4|1321.8|1320.6|1322|1320.8|1320.4|1319.2|779
1703034600000|2023-12-20 01:10:00|1321.6|1320.4|1321.9|1320.7|1322.3|1321.1|1321.2|1320|78
1703034900000|2023-12-20 01:15:00|1322.1|1320.9|1323|1321.8|1323.1|1321.9|1321.9|1320.7|217
1703035200000|2023-12-20 01:20:00|1322.8|1321.6|1322.9|1321.7|1323.2|1322|1322.7|1321.5|66
1703035500000|2023-12-20 01:25:00|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.5|1321.3|59
1703035800000|2023-12-20 01:30:00|1323.1|1321.9|1322.5|1321.3|1323.1|1321.9|1322.5|1321.3|112
1703036100000|2023-12-20 01:35:00|1322.4|1321.2|1322.7|1321.5|1323.2|1322|1322.2|1321|70
1703036400000|2023-12-20 01:40:00|1322.5|1321.3|1322.3|1321.1|1322.9|1321.7|1322.2|1321|435
1703036700000|2023-12-20 01:45:00|1322.4|1321.2|1323|1321.8|1323.3|1322.1|1322.3|1321.1|252
1703037000000|2023-12-20 01:50:00|1323.1|1321.9|1324.4|1323.2|1324.7|1323.5|1323|1321.8|119
1703037300000|2023-12-20 01:55:00|1324.5|1323.3|1323.8|1322.6|1324.5|1323.3|1323.8|1322.6|824
1703037600000|2023-12-20 02:00:00|1323.6|1322.4|1324.7|1323.5|1324.7|1323.5|1323.5|1322.3|192
1703037900000|2023-12-20 02:05:00|1324.6|1323.4|1326.1|1324.9|1326.1|1324.9|1324.6|1323.4|102
1703038200000|2023-12-20 02:10:00|1326|1324.8|1325.3|1324.1|1326.1|1324.9|1325.3|1324.1|73
1703038500000|2023-12-20 02:15:00|1325.2|1324|1325.3|1324.1|1325.5|1324.3|1325|1323.8|44
1703038800000|2023-12-20 02:20:00|1325.5|1324.3|1325.2|1324|1325.5|1324.3|1324.8|1323.6|146
1703039100000|2023-12-20 02:25:00|1325.1|1323.9|1324.8|1323.6|1325.1|1323.9|1324.7|1323.5|234
1703039400000|2023-12-20 02:30:00|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1324.7|1323.5|131
1703039700000|2023-12-20 02:35:00|1325|1323.8|1325.2|1324|1325.3|1324.1|1324.9|1323.7|140
1703040000000|2023-12-20 02:40:00|1324.8|1323.6|1324.4|1323.2|1324.8|1323.6|1324.1|1322.9|90
1703040300000|2023-12-20 02:45:00|1324.2|1323|1324.6|1323.4|1324.6|1323.4|1323.9|1322.7|29
1703040600000|2023-12-20 02:50:00|1324.7|1323.5|1325.5|1324.3|1325.6|1324.4|1324.7|1323.5|72
1703040900000|2023-12-20 02:55:00|1325.4|1324.2|1325.4|1324.2|1325.6|1324.4|1325.1|1323.9|17
1703041200000|2023-12-20 03:00:00|1325|1323.8|1325.2|1324|1325.4|1324.2|1325|1323.8|20
1703041500000|2023-12-20 03:05:00|1325.3|1324.1|1324.6|1323.4|1325.3|1324.1|1324.6|1323.4|16
1703041800000|2023-12-20 03:10:00|1324.5|1323.3|1324.5|1323.3|1324.7|1323.5|1324.3|1323.1|31
1703042100000|2023-12-20 03:15:00|1324.6|1323.4|1324.6|1323.4|1324.7|1323.5|1324.5|1323.3|7
1703042400000|2023-12-20 03:20:00|1324.9|1323.7|1324.9|1323.7|1325.1|1323.9|1324.7|1323.5|66
1703042700000|2023-12-20 03:25:00|1324.8|1323.6|1325.3|1324.1|1325.3|1324.1|1324.6|1323.4|82
1703043000000|2023-12-20 03:30:00|1325.2|1324|1325.2|1324|1325.4|1324.2|1325.1|1323.9|152
1703043300000|2023-12-20 03:35:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|30
1703043600000|2023-12-20 03:40:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|11
1703043900000|2023-12-20 03:45:00|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|7
1703044200000|2023-12-20 03:50:00|1325.1|1323.9|1325.1|1323.9|1325.5|1324.3|1325.1|1323.9|15
1703044500000|2023-12-20 03:55:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1324.8|1323.6|9
1703044800000|2023-12-20 04:00:00|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|17
1703045100000|2023-12-20 04:05:00|||||||||3
1703045400000|2023-12-20 04:10:00|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|234
1703045700000|2023-12-20 04:15:00|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|36
1703046000000|2023-12-20 04:20:00|1324.9|1323.7|1325|1323.8|1325.1|1323.9|1324.9|1323.7|39
1703046300000|2023-12-20 04:25:00|1324.9|1323.7|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|17
1703046600000|2023-12-20 04:30:00|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|2
1703046900000|2023-12-20 04:35:00|||||||||2
1703047200000|2023-12-20 04:40:00|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|4
1703047500000|2023-12-20 04:45:00|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|26
1703047800000|2023-12-20 04:50:00|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|1
1703048100000|2023-12-20 04:55:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|12
1703048400000|2023-12-20 05:00:00|1325|1323.8|1325|1323.8|1325.1|1323.9|1324.9|1323.7|2
1703048700000|2023-12-20 05:05:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|36
1703049000000|2023-12-20 05:10:00|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.1|1323.9|157
1703049300000|2023-12-20 05:15:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|13
1703049600000|2023-12-20 05:20:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|2
1703049900000|2023-12-20 05:25:00|1325.1|1323.9|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|43
1703050200000|2023-12-20 05:30:00|1325.2|1324|1325|1323.8|1325.8|1324.6|1325|1323.8|101
1703050500000|2023-12-20 05:35:00|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|12
1703050800000|2023-12-20 05:40:00|1325.2|1324|1325.2|1324|1325.2|1324|1325|1323.8|34
1703051100000|2023-12-20 05:45:00|1325.3|1324.1|1325.3|1324.1|1325.7|1324.5|1325.3|1324.1|21
1703051400000|2023-12-20 05:50:00|1325.4|1324.2|1325.2|1324|1325.9|1324.7|1325.2|1324|54
1703051700000|2023-12-20 05:55:00|1325.1|1323.9|1325.3|1324.1|1325.4|1324.2|1325|1323.8|40
1703052000000|2023-12-20 06:00:00|1325.4|1324.2|1325.2|1324|1325.5|1324.3|1325.1|1323.9|9
1703052300000|2023-12-20 06:05:00|1325|1323.8|1325.2|1324|1325.2|1324|1324.9|1323.7|9
1703052600000|2023-12-20 06:10:00|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|53
1703052900000|2023-12-20 06:15:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.2|1324|102
1703053200000|2023-12-20 06:20:00|1325.7|1324.5|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|29
1703053500000|2023-12-20 06:25:00|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|35
1703053800000|2023-12-20 06:30:00|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|99
1703054100000|2023-12-20 06:35:00|1326|1324.8|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|71
1703054400000|2023-12-20 06:40:00|1325.6|1324.4|1325.3|1324.1|1325.8|1324.6|1325.3|1324.1|42
1703054700000|2023-12-20 06:45:00|1325.2|1324|1325.9|1324.7|1325.9|1324.7|1325.2|1324|76
1703055000000|2023-12-20 06:50:00|1325.8|1324.6|1326|1324.8|1326.1|1324.9|1325.8|1324.6|64
1703055300000|2023-12-20 06:55:00|1326.1|1324.9|1325.1|1323.9|1326.1|1324.9|1325|1323.8|75
1703055600000|2023-12-20 07:00:00|1325.2|1324|1325|1323.8|1325.4|1324.2|1325|1323.8|22
1703055900000|2023-12-20 07:05:00|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325|1323.8|235
1703056200000|2023-12-20 07:10:00|1325.6|1324.4|1325.2|1324|1325.6|1324.4|1324.9|1323.7|25
1703056500000|2023-12-20 07:15:00|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|66
1703056800000|2023-12-20 07:20:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1324.9|1323.7|16
1703057100000|2023-12-20 07:25:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|15
1703057400000|2023-12-20 07:30:00|1325.2|1324|1325.3|1324.1|1325.4|1324.2|1325.2|1324|38
1703057700000|2023-12-20 07:35:00|1325.4|1324.2|1324.9|1323.7|1325.4|1324.2|1324.9|1323.7|18
1703058000000|2023-12-20 07:40:00|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|5
1703058300000|2023-12-20 07:45:00|1324.7|1323.5|1324.8|1323.6|1324.9|1323.7|1324.6|1323.4|17
1703058600000|2023-12-20 07:50:00|1324.9|1323.7|1325.1|1323.9|1325.3|1324.1|1324.9|1323.7|29
1703058900000|2023-12-20 07:55:00|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1324.9|1323.7|17
1703059200000|2023-12-20 08:00:00|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|31
1703059500000|2023-12-20 08:05:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|32
1703059800000|2023-12-20 08:10:00|1325.6|1324.4|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|169
1703060100000|2023-12-20 08:15:00|1325.5|1324.3|1325.2|1324|1325.6|1324.4|1325.2|1324|24
1703060400000|2023-12-20 08:20:00|1325.3|1324.1|1325.4|1324.2|1325.5|1324.3|1325.2|1324|34
1703060700000|2023-12-20 08:25:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.1|1323.9|23
1703061000000|2023-12-20 08:30:00|1324.5|1323.3|1325|1323.8|1325.1|1323.9|1324.5|1323.3|34
1703061300000|2023-12-20 08:35:00|1324.9|1323.7|1324.8|1323.6|1325.2|1324|1324.8|1323.6|41
1703061600000|2023-12-20 08:40:00|1324.6|1323.4|1323.6|1322.4|1324.6|1323.4|1323.6|1322.4|27
1703061900000|2023-12-20 08:45:00|1323.8|1322.6|1323.1|1321.9|1323.8|1322.6|1323|1321.8|14
1703062200000|2023-12-20 08:50:00|1323|1321.8|1323.8|1322.6|1323.9|1322.7|1323|1321.8|28
1703062500000|2023-12-20 08:55:00|1323.9|1322.7|1323.4|1322.2|1323.9|1322.7|1323.4|1322.2|41
1703062800000|2023-12-20 09:00:00|1323.2|1322|1322.7|1321.5|1323.4|1322.2|1322.7|1321.5|75
1703063100000|2023-12-20 09:05:00|1322.8|1321.6|1322.9|1321.7|1323|1321.8|1322.8|1321.6|113
1703063400000|2023-12-20 09:10:00|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.6|1321.4|73
1703063700000|2023-12-20 09:15:00|1322.8|1321.6|1323|1321.8|1323.1|1321.9|1322.8|1321.6|14
1703064000000|2023-12-20 09:20:00|1323.1|1321.9|1324|1322.8|1324|1322.8|1323.1|1321.9|24
1703064300000|2023-12-20 09:25:00|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|28
1703064600000|2023-12-20 09:30:00|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.1|1322.9|40
1703064900000|2023-12-20 09:35:00|1324.1|1322.9|1324.1|1322.9|1324.4|1323.2|1324.1|1322.9|23
1703065200000|2023-12-20 09:40:00|1323.7|1322.5|1323.1|1321.9|1323.7|1322.5|1322.6|1321.4|157
1703065500000|2023-12-20 09:45:00|1323.4|1322.2|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|41
1703065800000|2023-12-20 09:50:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1322.9|1321.7|72
1703066100000|2023-12-20 09:55:00|1323.1|1321.9|1322.6|1321.4|1323.3|1322.1|1322.6|1321.4|149
1703066400000|2023-12-20 10:00:00|1322.8|1321.6|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|90
1703066700000|2023-12-20 10:05:00|1323.2|1322|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|25
1703067000000|2023-12-20 10:10:00|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|10
1703067300000|2023-12-20 10:15:00|1323.2|1322|1323|1321.8|1323.2|1322|1322.8|1321.6|14
1703067600000|2023-12-20 10:20:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1322.8|1321.6|27
1703067900000|2023-12-20 10:25:00|1323.2|1322|1323.1|1321.9|1323.2|1322|1323|1321.8|17
1703068200000|2023-12-20 10:30:00|1322.8|1321.6|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|16
1703068500000|2023-12-20 10:35:00|1323.2|1322|1323.6|1322.4|1323.6|1322.4|1323.1|1321.9|27
1703068800000|2023-12-20 10:40:00|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.1|1321.9|10
1703069100000|2023-12-20 10:45:00|1323.7|1322.5|1323.9|1322.7|1324.1|1322.9|1323.3|1322.1|48
1703069400000|2023-12-20 10:50:00|1324|1322.8|1324.3|1323.1|1324.7|1323.5|1323.9|1322.7|60
1703069700000|2023-12-20 10:55:00|1324.1|1322.9|1324.6|1323.4|1324.6|1323.4|1324.1|1322.9|18
1703070000000|2023-12-20 11:00:00|1324.7|1323.5|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|34
1703070300000|2023-12-20 11:05:00|1324.8|1323.6|1324.9|1323.7|1325|1323.8|1324.6|1323.4|155
1703070600000|2023-12-20 11:10:00|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.4|1323.2|28
1703070900000|2023-12-20 11:15:00|||||||||33
1703071200000|2023-12-20 11:20:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|49
1703071500000|2023-12-20 11:25:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|21
1703071800000|2023-12-20 11:30:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|20
1703072100000|2023-12-20 11:35:00|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1325.1|1323.9|36
1703072400000|2023-12-20 11:40:00|||||||||159
1703072700000|2023-12-20 11:45:00|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|75
1703073000000|2023-12-20 11:50:00|1325|1323.8|1323.5|1322.3|1325.1|1323.9|1323.5|1322.3|41
1703073300000|2023-12-20 11:55:00|1323.6|1322.4|1322.9|1321.7|1323.7|1322.5|1322.6|1321.4|31
1703073600000|2023-12-20 12:00:00|1322.7|1321.5|1322.9|1321.7|1323.1|1321.9|1322.6|1321.4|64
1703073900000|2023-12-20 12:05:00|1322.7|1321.5|1322.7|1321.5|1323|1321.8|1322.6|1321.4|22
1703074200000|2023-12-20 12:10:00|1322.8|1321.6|1323|1321.8|1323.1|1321.9|1322.7|1321.5|14
1703074500000|2023-12-20 12:15:00|1323.1|1321.9|1323.9|1322.7|1323.9|1322.7|1323.1|1321.9|28
1703074800000|2023-12-20 12:20:00|1323.8|1322.6|1323.6|1322.4|1324.1|1322.9|1323.6|1322.4|129
1703075100000|2023-12-20 12:25:00|1323.5|1322.3|1323.8|1322.6|1323.9|1322.7|1323.3|1322.1|69
1703075400000|2023-12-20 12:30:00|1324|1322.8|1325.6|1324.4|1325.6|1324.4|1323.7|1322.5|137
1703075700000|2023-12-20 12:35:00|1325.5|1324.3|1325|1323.8|1325.5|1324.3|1324.7|1323.5|49
1703076000000|2023-12-20 12:40:00|1325.1|1323.9|1324.9|1323.7|1325.3|1324.1|1324.7|1323.5|114
1703076300000|2023-12-20 12:45:00|1324.7|1323.5|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|75
1703076600000|2023-12-20 12:50:00|1324.5|1323.3|1324.2|1323|1324.7|1323.5|1324.2|1323|134
1703076900000|2023-12-20 12:55:00|1324.5|1323.3|1324.3|1323.1|1324.7|1323.5|1324|1322.8|26
1703077200000|2023-12-20 13:00:00|1324.4|1323.2|1322.6|1321.4|1324.4|1323.2|1322.6|1321.4|131
1703077500000|2023-12-20 13:05:00|1322.4|1321.2|1321.4|1320.2|1322.5|1321.3|1321.4|1320.2|93
1703077800000|2023-12-20 13:10:00|1321.6|1320.4|1320.9|1319.7|1321.6|1320.4|1320.4|1319.2|196
1703078100000|2023-12-20 13:15:00|1320.8|1319.6|1319.5|1318.3|1320.9|1319.7|1319.3|1318.1|342
1703078400000|2023-12-20 13:20:00|1319.6|1318.4|1319.9|1318.7|1320.2|1319|1319.4|1318.2|139
1703078700000|2023-12-20 13:25:00|1320.1|1318.9|1319.9|1318.7|1320.4|1319.2|1319.8|1318.6|306
1703079000000|2023-12-20 13:30:00|1320|1318.8|1320.1|1318.9|1320.6|1319.4|1319.6|1318.4|160
1703079300000|2023-12-20 13:35:00|1320|1318.8|1320.9|1319.7|1321.1|1319.9|1319.6|1318.4|137
1703079600000|2023-12-20 13:40:00|1320.8|1319.6|1321.3|1320.1|1321.6|1320.4|1320.6|1319.4|246
1703082600000|2023-12-20 14:30:00|1322.3|1321.1|1324.9|1323.7|1328.4|1327.2|1322.1|1320.9|3566
1703082900000|2023-12-20 14:35:00|1325|1323.8|1322.9|1321.7|1325.2|1324|1322.7|1321.5|1677
1703083200000|2023-12-20 14:40:00|1323|1321.8|1321.3|1320.1|1323|1321.8|1320.9|1319.7|1150
1703083500000|2023-12-20 14:45:00|1321.5|1320.3|1321.4|1320.2|1321.6|1320.4|1319.4|1318.2|1172
1703083800000|2023-12-20 14:50:00|1321.6|1320.4|1318.6|1317.4|1321.6|1320.4|1318.5|1317.3|644
1703084100000|2023-12-20 14:55:00|1318.5|1317.3|1319.4|1318.2|1319.6|1318.4|1317|1315.8|833
1703084400000|2023-12-20 15:00:00|1319.3|1318.1|1320.6|1319.4|1321.9|1320.7|1318.9|1317.7|734
1703084700000|2023-12-20 15:05:00|1320.7|1319.5|1321.3|1320.1|1321.9|1320.7|1319.9|1318.7|473
1703085000000|2023-12-20 15:10:00|1321.4|1320.2|1320.4|1319.2|1321.4|1320.2|1319.7|1318.5|654
1703085300000|2023-12-20 15:15:00|1320.5|1319.3|1320.1|1318.9|1321.3|1320.1|1319.7|1318.5|1486
1703085600000|2023-12-20 15:20:00|1320.2|1319|1321.7|1320.5|1322.2|1321|1319.2|1318|1072
1703085900000|2023-12-20 15:25:00|1321.8|1320.6|1322.2|1321|1322.4|1321.2|1321.2|1320|442
1703086200000|2023-12-20 15:30:00|1322.3|1321.1|1322.4|1321.2|1322.7|1321.5|1320.7|1319.5|371
1703086500000|2023-12-20 15:35:00|1322.6|1321.4|1319.9|1318.7|1322.9|1321.7|1319.9|1318.7|375
1703086800000|2023-12-20 15:40:00|1320.1|1318.9|1321.4|1320.2|1321.8|1320.6|1320.1|1318.9|398
1703087100000|2023-12-20 15:45:00|1321.3|1320.1|1322.2|1321|1322.7|1321.5|1321.2|1320|342
1703087400000|2023-12-20 15:50:00|1321.9|1320.7|1320.1|1318.9|1322.6|1321.4|1319.9|1318.7|410
1703087700000|2023-12-20 15:55:00|1320.2|1319|1321.2|1320|1321.9|1320.7|1319.6|1318.4|492
1703088000000|2023-12-20 16:00:00|1320.9|1319.7|1320.9|1319.7|1321.5|1320.3|1320.6|1319.4|312
1703088300000|2023-12-20 16:05:00|1321.1|1319.9|1322.8|1321.6|1322.9|1321.7|1321.1|1319.9|429
1703088600000|2023-12-20 16:10:00|1322.6|1321.4|1322.8|1321.6|1322.9|1321.7|1321.4|1320.2|466
1703088900000|2023-12-20 16:15:00|1322.9|1321.7|1321.7|1320.5|1323.2|1322|1320.8|1319.6|941
1703089200000|2023-12-20 16:20:00|1322|1320.8|1321.8|1320.6|1323|1321.8|1321.2|1320|572
1703089500000|2023-12-20 16:25:00|1322|1320.8|1321.7|1320.5|1322.4|1321.2|1321.2|1320|655
1703089800000|2023-12-20 16:30:00|1321.9|1320.7|1321.7|1320.5|1322|1320.8|1320.5|1319.3|440
1703090100000|2023-12-20 16:35:00|1321.5|1320.3|1320.5|1319.3|1322|1320.8|1320.5|1319.3|930
1703090400000|2023-12-20 16:40:00|1320.6|1319.4|1321|1319.8|1321|1319.8|1320.5|1319.3|160
1703090700000|2023-12-20 16:45:00|1320.7|1319.5|1322.2|1321|1322.2|1321|1320.7|1319.5|310
1703091000000|2023-12-20 16:50:00|1322.3|1321.1|1321.5|1320.3|1322.3|1321.1|1320.7|1319.5|147
1703091300000|2023-12-20 16:55:00|1321.2|1320|1321|1319.8|1321.5|1320.3|1320.5|1319.3|156
1703091600000|2023-12-20 17:00:00|1321.2|1320|1321.5|1320.3|1321.5|1320.3|1320.2|1319|293
1703091900000|2023-12-20 17:05:00|1321.3|1320.1|1320.7|1319.5|1321.5|1320.3|1320.5|1319.3|692
1703092200000|2023-12-20 17:10:00|1321.2|1320|1321.2|1320|1322|1320.8|1321|1319.8|445
1703092500000|2023-12-20 17:15:00|1321.5|1320.3|1320.5|1319.3|1321.5|1320.3|1320.2|1319|154
1703092800000|2023-12-20 17:20:00|1320.7|1319.5|1320|1318.8|1321.2|1320|1319.7|1318.5|249
1703093100000|2023-12-20 17:25:00|1319.8|1318.6|1318.7|1317.5|1320|1318.8|1318.7|1317.5|292
1703093400000|2023-12-20 17:30:00|1318.9|1317.7|1318|1316.8|1318.9|1317.7|1318|1316.8|455
1703093700000|2023-12-20 17:35:00|1317.9|1316.7|1315.5|1314.3|1318|1316.8|1315.2|1314|757
1703094000000|2023-12-20 17:40:00|1315.4|1314.2|1313.7|1312.5|1315.5|1314.3|1313|1311.8|703
1703094300000|2023-12-20 17:45:00|1313.6|1312.4|1312.5|1311.3|1313.7|1312.5|1312.5|1311.3|926
1703094600000|2023-12-20 17:50:00|1312.2|1311|1313.2|1312|1313.7|1312.5|1311.5|1310.3|1197
1703094900000|2023-12-20 17:55:00|1313.4|1312.2|1314.7|1313.5|1314.7|1313.5|1313.2|1312|524
1703095200000|2023-12-20 18:00:00|1314.6|1313.4|1314.6|1313.4|1315|1313.8|1314.2|1313|758
1703095500000|2023-12-20 18:05:00|1314.5|1313.3|1314.9|1313.7|1315|1313.8|1313.7|1312.5|232
1703095800000|2023-12-20 18:10:00|1315|1313.8|1315.5|1314.3|1316.7|1315.5|1315|1313.8|461
1703096100000|2023-12-20 18:15:00|1315.3|1314.1|1316.7|1315.5|1316.7|1315.5|1315|1313.8|500
1703096400000|2023-12-20 18:20:00|1316.8|1315.6|1317|1315.8|1317.2|1316|1316.5|1315.3|471
1703096700000|2023-12-20 18:25:00|1316.9|1315.7|1317.2|1316|1317.5|1316.3|1316.7|1315.5|453
1703097000000|2023-12-20 18:30:00|1317.1|1315.9|1317.6|1316.4|1317.7|1316.5|1316.7|1315.5|682
1703097300000|2023-12-20 18:35:00|1317.5|1316.3|1316.5|1315.3|1317.7|1316.5|1316|1314.8|974
1703097600000|2023-12-20 18:40:00|1316.4|1315.2|1316|1314.8|1317|1315.8|1315.7|1314.5|439
1703097900000|2023-12-20 18:45:00|1316.2|1315|1316.3|1315.1|1316.4|1315.2|1315.7|1314.5|1065
1703098200000|2023-12-20 18:50:00|1316.2|1315|1315.8|1314.6|1316.4|1315.2|1315.3|1314.1|1175
1703098500000|2023-12-20 18:55:00|1315.6|1314.4|1317.1|1315.9|1317.1|1315.9|1315.6|1314.4|543
1703098800000|2023-12-20 19:00:00|1316.8|1315.6|1315.7|1314.5|1316.8|1315.6|1315.5|1314.3|366
1703099100000|2023-12-20 19:05:00|1315.8|1314.6|1317.6|1316.4|1317.8|1316.6|1315.8|1314.6|364
1703099400000|2023-12-20 19:10:00|1317.5|1316.3|1315.6|1314.4|1317.6|1316.4|1315.6|1314.4|1490
1703099700000|2023-12-20 19:15:00|1315.7|1314.5|1316.7|1315.5|1317.8|1316.6|1315.6|1314.4|714
1703120400000|2023-12-21 01:00:00|1316.3|1315.1|1315.1|1313.9|1316.6|1315.4|1313.7|1312.5|350
1703120700000|2023-12-21 01:05:00|1315|1313.8|1315.1|1313.9|1315.5|1314.3|1314.1|1312.9|148
1703121000000|2023-12-21 01:10:00|1314.8|1313.6|1314.3|1313.1|1314.9|1313.7|1314.1|1312.9|54
1703121300000|2023-12-21 01:15:00|1314.5|1313.3|1315.3|1314.1|1315.6|1314.4|1314.4|1313.2|66
1703121600000|2023-12-21 01:20:00|1315.4|1314.2|1315.9|1314.7|1316.1|1314.9|1315.4|1314.2|73
1703121900000|2023-12-21 01:25:00|1316|1314.8|1315.8|1314.6|1316.1|1314.9|1315.2|1314|83
1703122200000|2023-12-21 01:30:00|1315.9|1314.7|1315.3|1314.1|1315.9|1314.7|1315.1|1313.9|15
1703122500000|2023-12-21 01:35:00|1315.1|1313.9|1314.7|1313.5|1315.1|1313.9|1314.3|1313.1|99
1703122800000|2023-12-21 01:40:00|1314.3|1313.1|1313.4|1312.2|1314.4|1313.2|1313.4|1312.2|116
1703123100000|2023-12-21 01:45:00|1313.3|1312.1|1314|1312.8|1314.2|1313|1313.3|1312.1|40
1703123400000|2023-12-21 01:50:00|1313.9|1312.7|1313.9|1312.7|1314.4|1313.2|1313.6|1312.4|27
1703123700000|2023-12-21 01:55:00|1313.6|1312.4|1314.1|1312.9|1314.4|1313.2|1313.6|1312.4|71
1703124000000|2023-12-21 02:00:00|1314|1312.8|1314.1|1312.9|1314.4|1313.2|1313.9|1312.7|34
1703124300000|2023-12-21 02:05:00|1313.9|1312.7|1313.3|1312.1|1313.9|1312.7|1312.9|1311.7|41
1703124600000|2023-12-21 02:10:00|1313.4|1312.2|1311.9|1310.7|1313.6|1312.4|1311.7|1310.5|113
1703124900000|2023-12-21 02:15:00|1312.2|1311|1311.9|1310.7|1312.2|1311|1311.7|1310.5|35
1703125200000|2023-12-21 02:20:00|1312|1310.8|1312.2|1311|1312.2|1311|1311.9|1310.7|11
1703125500000|2023-12-21 02:25:00|1312.4|1311.2|1312.2|1311|1312.7|1311.5|1312|1310.8|30
1703125800000|2023-12-21 02:30:00|1312.1|1310.9|1312.2|1311|1312.4|1311.2|1311.7|1310.5|72
1703126100000|2023-12-21 02:35:00|1312|1310.8|1312.2|1311|1312.2|1311|1312|1310.8|7
1703126400000|2023-12-21 02:40:00|1312|1310.8|1310.7|1309.5|1312.2|1311|1310.7|1309.5|61
1703126700000|2023-12-21 02:45:00|1310.9|1309.7|1311.4|1310.2|1311.4|1310.2|1310.7|1309.5|29
1703127000000|2023-12-21 02:50:00|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|22
1703127300000|2023-12-21 02:55:00|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1310.9|1309.7|11
1703127600000|2023-12-21 03:00:00|1311.3|1310.1|1311.7|1310.5|1311.7|1310.5|1311.2|1310|5
1703127900000|2023-12-21 03:05:00|1311.9|1310.7|1311.2|1310|1311.9|1310.7|1311.2|1310|53
1703128200000|2023-12-21 03:10:00|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1311.2|1310|24
1703128500000|2023-12-21 03:15:00|1311|1309.8|1310.7|1309.5|1311|1309.8|1310.7|1309.5|4
1703128800000|2023-12-21 03:20:00|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|55
1703129100000|2023-12-21 03:25:00|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|16
1703129400000|2023-12-21 03:30:00|1310.6|1309.4|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|12
1703129700000|2023-12-21 03:35:00|||||||||3
1703130000000|2023-12-21 03:40:00|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|5
1703130300000|2023-12-21 03:45:00|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|22
1703130600000|2023-12-21 03:50:00|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|2
1703130900000|2023-12-21 03:55:00|1311.2|1310|1311.1|1309.9|1311.4|1310.2|1311.1|1309.9|26
1703131200000|2023-12-21 04:00:00|1311.2|1310|1311.1|1309.9|1311.8|1310.6|1311|1309.8|12
1703131500000|2023-12-21 04:05:00|1311|1309.8|1311.1|1309.9|1311.1|1309.9|1311|1309.8|0
1703131800000|2023-12-21 04:10:00|1311.2|1310|1311.1|1309.9|1311.4|1310.2|1311.1|1309.9|3
1703132100000|2023-12-21 04:15:00|1311|1309.8|1311.6|1310.4|1311.9|1310.7|1311|1309.8|3
1703132400000|2023-12-21 04:20:00|1311.7|1310.5|1311.4|1310.2|1311.9|1310.7|1311.4|1310.2|3
1703132700000|2023-12-21 04:25:00|1311.6|1310.4|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|12
1703133000000|2023-12-21 04:30:00|1311.4|1310.2|1311.6|1310.4|1311.6|1310.4|1311.2|1310|31
1703133300000|2023-12-21 04:35:00|1311.9|1310.7|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|50
1703133600000|2023-12-21 04:40:00|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|0
1703133900000|2023-12-21 04:45:00|1312|1310.8|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|11
1703134200000|2023-12-21 04:50:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|4
1703134500000|2023-12-21 04:55:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1703134800000|2023-12-21 05:00:00|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|0
1703135100000|2023-12-21 05:05:00|1311.8|1310.6|1311.4|1310.2|1311.8|1310.6|1311.4|1310.2|4
1703135400000|2023-12-21 05:10:00|1311.5|1310.3|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|1
1703135700000|2023-12-21 05:15:00|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|63
1703136000000|2023-12-21 05:20:00|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|5
1703136300000|2023-12-21 05:25:00|1311.6|1310.4|1311.1|1309.9|1311.6|1310.4|1311.1|1309.9|1
1703136600000|2023-12-21 05:30:00|1311.3|1310.1|1311.1|1309.9|1311.4|1310.2|1311.1|1309.9|7
1703136900000|2023-12-21 05:35:00|1311|1309.8|1311.3|1310.1|1311.4|1310.2|1311|1309.8|4
1703137200000|2023-12-21 05:40:00|1311.4|1310.2|1311.2|1310|1311.4|1310.2|1311.1|1309.9|79
1703137500000|2023-12-21 05:45:00|1311.4|1310.2|1311.8|1310.6|1311.9|1310.7|1311.2|1310|68
1703137800000|2023-12-21 05:50:00|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.6|1310.4|6
1703138100000|2023-12-21 05:55:00|1312|1310.8|1312.5|1311.3|1312.8|1311.6|1312|1310.8|57
1703138400000|2023-12-21 06:00:00|1312.6|1311.4|1314|1312.8|1314.2|1313|1312.6|1311.4|142
1703138700000|2023-12-21 06:05:00|1314.2|1313|1314.9|1313.7|1314.9|1313.7|1313.9|1312.7|144
1703139000000|2023-12-21 06:10:00|1314.7|1313.5|1314.2|1313|1314.8|1313.6|1313.9|1312.7|17
1703139300000|2023-12-21 06:15:00|1314.5|1313.3|1314.5|1313.3|1314.9|1313.7|1313.9|1312.7|36
1703139600000|2023-12-21 06:20:00|1314.4|1313.2|1313.8|1312.6|1314.4|1313.2|1313.4|1312.2|11
1703139900000|2023-12-21 06:25:00|1313.7|1312.5|1314|1312.8|1314.2|1313|1313.5|1312.3|7
1703140200000|2023-12-21 06:30:00|1313.9|1312.7|1314.4|1313.2|1314.4|1313.2|1313.7|1312.5|3
1703140500000|2023-12-21 06:35:00|1314.6|1313.4|1315.4|1314.2|1315.8|1314.6|1314.4|1313.2|94
1703140800000|2023-12-21 06:40:00|1315.3|1314.1|1315.4|1314.2|1315.5|1314.3|1315.2|1314|19
1703141100000|2023-12-21 06:45:00|1315.2|1314|1314.4|1313.2|1315.7|1314.5|1314.4|1313.2|8
1703141400000|2023-12-21 06:50:00|1314.5|1313.3|1315.2|1314|1315.4|1314.2|1314.5|1313.3|107
1703141700000|2023-12-21 06:55:00|1314.9|1313.7|1315.4|1314.2|1315.7|1314.5|1314.5|1313.3|2
1703142000000|2023-12-21 07:00:00|1315.3|1314.1|1315.4|1314.2|1315.7|1314.5|1315.2|1314|0
1703142300000|2023-12-21 07:05:00|1315.7|1314.5|1315.4|1314.2|1315.7|1314.5|1315.4|1314.2|1
1703142600000|2023-12-21 07:10:00|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|5
1703142900000|2023-12-21 07:15:00|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.4|1313.2|9
1703143200000|2023-12-21 07:20:00|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.7|1313.5|1
1703143500000|2023-12-21 07:25:00|1314.5|1313.3|1315.2|1314|1315.2|1314|1314.4|1313.2|0
1703143800000|2023-12-21 07:30:00|1315|1313.8|1315.2|1314|1315.2|1314|1314.9|1313.7|67
1703144100000|2023-12-21 07:35:00|1315.1|1313.9|1314.7|1313.5|1315.2|1314|1314.4|1313.2|22
1703144400000|2023-12-21 07:40:00|1314.6|1313.4|1314.1|1312.9|1314.7|1313.5|1313.9|1312.7|6
1703144700000|2023-12-21 07:45:00|1313.9|1312.7|1312.4|1311.2|1313.9|1312.7|1312.3|1311.1|27
1703145000000|2023-12-21 07:50:00|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|3
1703145300000|2023-12-21 07:55:00|1312.3|1311.1|1312.3|1311.1|1312.9|1311.7|1312.3|1311.1|8
1703145600000|2023-12-21 08:00:00|1312.4|1311.2|1311.9|1310.7|1312.6|1311.4|1311.8|1310.6|26
1703145900000|2023-12-21 08:05:00|1311.8|1310.6|1312.4|1311.2|1312.7|1311.5|1311.8|1310.6|30
1703146200000|2023-12-21 08:10:00|1312.3|1311.1|1312.6|1311.4|1312.7|1311.5|1312.2|1311|7
1703146500000|2023-12-21 08:15:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.2|1311|14
1703146800000|2023-12-21 08:20:00|1312.6|1311.4|1312.4|1311.2|1312.9|1311.7|1312.4|1311.2|13
1703147100000|2023-12-21 08:25:00|1312.7|1311.5|1313.2|1312|1313.2|1312|1312.3|1311.1|11
1703147400000|2023-12-21 08:30:00|1313.1|1311.9|1313.2|1312|1313.4|1312.2|1312.9|1311.7|38
1703147700000|2023-12-21 08:35:00|1313.4|1312.2|1313.3|1312.1|1313.6|1312.4|1313.3|1312.1|4
1703148000000|2023-12-21 08:40:00|1313.4|1312.2|1312.9|1311.7|1313.4|1312.2|1312.9|1311.7|3
1703148300000|2023-12-21 08:45:00|1312.8|1311.6|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|4
1703148600000|2023-12-21 08:50:00|1312.5|1311.3|1312.8|1311.6|1312.9|1311.7|1312.5|1311.3|6
1703148900000|2023-12-21 08:55:00|1312.7|1311.5|1313.2|1312|1313.2|1312|1312.7|1311.5|0
1703149200000|2023-12-21 09:00:00|1313.1|1311.9|1312.7|1311.5|1313.2|1312|1312.7|1311.5|8
1703149500000|2023-12-21 09:05:00|1312.9|1311.7|1312.7|1311.5|1313|1311.8|1312.7|1311.5|8
1703149800000|2023-12-21 09:10:00|1312.6|1311.4|1312.3|1311.1|1312.7|1311.5|1312.2|1311|3
1703150100000|2023-12-21 09:15:00|1312.4|1311.2|1312.3|1311.1|1312.7|1311.5|1312.2|1311|16
1703150400000|2023-12-21 09:20:00|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.2|1311|8
1703150700000|2023-12-21 09:25:00|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.5|1311.3|31
1703151000000|2023-12-21 09:30:00|1312.5|1311.3|1312|1310.8|1312.7|1311.5|1311.8|1310.6|29
1703151300000|2023-12-21 09:35:00|1312.1|1310.9|1311.5|1310.3|1312.2|1311|1311.5|1310.3|15
1703151600000|2023-12-21 09:40:00|1311.7|1310.5|1311.7|1310.5|1312|1310.8|1311.5|1310.3|64
1703151900000|2023-12-21 09:45:00|1311.4|1310.2|1311.4|1310.2|1311.7|1310.5|1311.3|1310.1|37
1703152200000|2023-12-21 09:50:00|1311.3|1310.1|1311.2|1310|1311.5|1310.3|1311.2|1310|0
1703152500000|2023-12-21 09:55:00|1311.4|1310.2|1311.3|1310.1|1311.5|1310.3|1311.2|1310|2
1703152800000|2023-12-21 10:00:00|1311.4|1310.2|1310.7|1309.5|1311.4|1310.2|1310.7|1309.5|39
1703153100000|2023-12-21 10:05:00|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|10
1703153400000|2023-12-21 10:10:00|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|6
1703153700000|2023-12-21 10:15:00|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|8
1703154000000|2023-12-21 10:20:00|1310.2|1309|1310.7|1309.5|1310.7|1309.5|1310.2|1309|11
1703154300000|2023-12-21 10:25:00|1310.5|1309.3|1310.4|1309.2|1310.6|1309.4|1310.3|1309.1|8
1703154600000|2023-12-21 10:30:00|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|6
1703154900000|2023-12-21 10:35:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|4
1703155200000|2023-12-21 10:40:00|1310.6|1309.4|1310.2|1309|1310.7|1309.5|1310.2|1309|27
1703155500000|2023-12-21 10:45:00|1310.4|1309.2|1311|1309.8|1311|1309.8|1310.4|1309.2|20
1703155800000|2023-12-21 10:50:00|1311.2|1310|1310.5|1309.3|1311.2|1310|1310.2|1309|64
1703156100000|2023-12-21 10:55:00|1310.3|1309.1|1310.2|1309|1310.5|1309.3|1310.2|1309|1
1703156400000|2023-12-21 11:00:00|1310.5|1309.3|1310.6|1309.4|1310.7|1309.5|1310.2|1309|16
1703156700000|2023-12-21 11:05:00|1310.7|1309.5|1310.7|1309.5|1311|1309.8|1310.5|1309.3|13
1703157000000|2023-12-21 11:10:00|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.3|1309.1|17
1703157300000|2023-12-21 11:15:00|1310.6|1309.4|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|77
1703157600000|2023-12-21 11:20:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|14
1703157900000|2023-12-21 11:25:00|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.5|1309.3|84
1703158200000|2023-12-21 11:30:00|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|27
1703158500000|2023-12-21 11:35:00|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|17
1703158800000|2023-12-21 11:40:00|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|1
1703159100000|2023-12-21 11:45:00|1310.6|1309.4|1310.2|1309|1310.6|1309.4|1310.2|1309|34
1703159400000|2023-12-21 11:50:00|1310.3|1309.1|1311|1309.8|1311|1309.8|1310.2|1309|25
1703159700000|2023-12-21 11:55:00|1311.1|1309.9|1311|1309.8|1311.2|1310|1310.8|1309.6|373
1703160000000|2023-12-21 12:00:00|1311.1|1309.9|1311.5|1310.3|1311.5|1310.3|1311|1309.8|45
1703160300000|2023-12-21 12:05:00|1311.3|1310.1|1311.5|1310.3|1312|1310.8|1311.2|1310|21
1703160600000|2023-12-21 12:10:00|1311.6|1310.4|1312.2|1311|1312.2|1311|1311.5|1310.3|95
1703160900000|2023-12-21 12:15:00|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.4|1312.2|18
1703161200000|2023-12-21 12:20:00|1313.7|1312.5|1314.3|1313.1|1314.3|1313.1|1313.6|1312.4|24
1703161500000|2023-12-21 12:25:00|1314.2|1313|1314.5|1313.3|1314.5|1313.3|1313.9|1312.7|34
1703161800000|2023-12-21 12:30:00|1314.4|1313.2|1314.2|1313|1314.5|1313.3|1313.9|1312.7|55
1703162100000|2023-12-21 12:35:00|1314.3|1313.1|1314.2|1313|1314.4|1313.2|1313.7|1312.5|53
1703162400000|2023-12-21 12:40:00|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.2|1313|59
1703162700000|2023-12-21 12:45:00|1314.8|1313.6|1315.2|1314|1315.2|1314|1314.7|1313.5|34
1703163000000|2023-12-21 12:50:00|1315.1|1313.9|1315|1313.8|1315.2|1314|1314.7|1313.5|9
1703163300000|2023-12-21 12:55:00|1315.1|1313.9|1315.5|1314.3|1315.7|1314.5|1314.8|1313.6|41
1703163600000|2023-12-21 13:00:00|1315.3|1314.1|1315.8|1314.6|1316|1314.8|1315.2|1314|39
1703163900000|2023-12-21 13:05:00|1316|1314.8|1315.5|1314.3|1316|1314.8|1315.5|1314.3|53
1703164200000|2023-12-21 13:10:00|1315.6|1314.4|1314.5|1313.3|1315.7|1314.5|1314.3|1313.1|85
1703164500000|2023-12-21 13:15:00|1314.6|1313.4|1313.8|1312.6|1314.6|1313.4|1313.7|1312.5|7
1703164800000|2023-12-21 13:20:00|1314|1312.8|1313.2|1312|1314.3|1313.1|1313|1311.8|103
1703165100000|2023-12-21 13:25:00|1313.1|1311.9|1313.3|1312.1|1313.3|1312.1|1312.5|1311.3|164
1703165400000|2023-12-21 13:30:00|1312.6|1311.4|1312.6|1311.4|1313|1311.8|1311.7|1310.5|133
1703165700000|2023-12-21 13:35:00|1312.7|1311.5|1312.7|1311.5|1313.6|1312.4|1312.7|1311.5|141
1703166000000|2023-12-21 13:40:00|1312.6|1311.4|1312.6|1311.4|1314.2|1313|1312.3|1311.1|235
1703169000000|2023-12-21 14:30:00|1311|1309.8|1308.7|1307.5|1311.5|1310.3|1307.7|1306.5|1848
1703169300000|2023-12-21 14:35:00|1308.5|1307.3|1306.4|1305.2|1309.5|1308.3|1306.4|1305.2|1666
1703169600000|2023-12-21 14:40:00|1306.2|1305|1306.2|1305|1307.2|1306|1304.9|1303.7|1755
1703169900000|2023-12-21 14:45:00|1305.9|1304.7|1308|1306.8|1308.7|1307.5|1305.7|1304.5|558
1703170200000|2023-12-21 14:50:00|1307.7|1306.5|1306.3|1305.1|1308|1306.8|1306.2|1305|420
1703170500000|2023-12-21 14:55:00|1306.2|1305|1303.7|1302.5|1306.3|1305.1|1303.4|1302.2|937
1703170800000|2023-12-21 15:00:00|1303.6|1302.4|1303.7|1302.5|1305.7|1304.5|1303.6|1302.4|597
1703171100000|2023-12-21 15:05:00|1304|1302.8|1301.6|1300.4|1304|1302.8|1301.1|1299.9|1244
1703171400000|2023-12-21 15:10:00|1301.7|1300.5|1300|1298.8|1301.7|1300.5|1299.7|1298.5|1780
1703171700000|2023-12-21 15:15:00|1300.2|1299|1302.6|1301.4|1302.9|1301.7|1299.7|1298.5|840
1703172000000|2023-12-21 15:20:00|1302.4|1301.2|1302.6|1301.4|1302.9|1301.7|1300.7|1299.5|517
1703172300000|2023-12-21 15:25:00|1302.9|1301.7|1301.4|1300.2|1302.9|1301.7|1301.1|1299.9|597
1703172600000|2023-12-21 15:30:00|1301.6|1300.4|1300.6|1299.4|1302.1|1300.9|1300.4|1299.2|753
1703172900000|2023-12-21 15:35:00|1300.9|1299.7|1302.8|1301.6|1303.4|1302.2|1300.9|1299.7|780
1703173200000|2023-12-21 15:40:00|1302.6|1301.4|1303.6|1302.4|1303.6|1302.4|1302.1|1300.9|294
1703173500000|2023-12-21 15:45:00|1303.5|1302.3|1304.7|1303.5|1305.3|1304.1|1303.1|1301.9|542
1703173800000|2023-12-21 15:50:00|1304.6|1303.4|1303.1|1301.9|1304.6|1303.4|1302.3|1301.1|399
1703174100000|2023-12-21 15:55:00|1303.3|1302.1|1303.7|1302.5|1304.3|1303.1|1302.1|1300.9|551
1703174400000|2023-12-21 16:00:00|1303.8|1302.6|1303.8|1302.6|1304.1|1302.9|1303.1|1301.9|432
1703174700000|2023-12-21 16:05:00|1304.1|1302.9|1306.7|1305.5|1306.8|1305.6|1303.7|1302.5|424
1703175000000|2023-12-21 16:10:00|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.1|1304.9|242
1703175300000|2023-12-21 16:15:00|1306.8|1305.6|1306.8|1305.6|1307.3|1306.1|1306.1|1304.9|341
1703175600000|2023-12-21 16:20:00|1306.7|1305.5|1305.8|1304.6|1306.7|1305.5|1305.1|1303.9|363
1703175900000|2023-12-21 16:25:00|1305.9|1304.7|1305.5|1304.3|1306|1304.8|1304.3|1303.1|175
1703176200000|2023-12-21 16:30:00|1305.3|1304.1|1306.5|1305.3|1306.5|1305.3|1305.3|1304.1|285
1703176500000|2023-12-21 16:35:00|1306.4|1305.2|1305.5|1304.3|1307.5|1306.3|1305.3|1304.1|314
1703176800000|2023-12-21 16:40:00|1305.3|1304.1|1308.3|1307.1|1308.3|1307.1|1305.3|1304.1|272
1703177100000|2023-12-21 16:45:00|1308|1306.8|1308.3|1307.1|1308.9|1307.7|1306.5|1305.3|429
1703177400000|2023-12-21 16:50:00|1308|1306.8|1309|1307.8|1309.2|1308|1307.8|1306.6|276
1703177700000|2023-12-21 16:55:00|1308.8|1307.6|1307.5|1306.3|1309.5|1308.3|1307.1|1305.9|494
1703178000000|2023-12-21 17:00:00|1307.2|1306|1308.4|1307.2|1308.5|1307.3|1306.5|1305.3|263
1703178300000|2023-12-21 17:05:00|1308.5|1307.3|1306.8|1305.6|1308.5|1307.3|1306|1304.8|484
1703178600000|2023-12-21 17:10:00|1306.9|1305.7|1306.8|1305.6|1307|1305.8|1306|1304.8|249
1703178900000|2023-12-21 17:15:00|1306.6|1305.4|1306|1304.8|1306.6|1305.4|1305.5|1304.3|201
1703179200000|2023-12-21 17:20:00|1306.3|1305.1|1306.7|1305.5|1307.2|1306|1306|1304.8|160
1703179500000|2023-12-21 17:25:00|1306.8|1305.6|1306.8|1305.6|1307|1305.8|1306.3|1305.1|210
1703179800000|2023-12-21 17:30:00|1307|1305.8|1308.5|1307.3|1309.2|1308|1307|1305.8|179
1703180100000|2023-12-21 17:35:00|1308.3|1307.1|1308|1306.8|1309|1307.8|1307.8|1306.6|319
1703180400000|2023-12-21 17:40:00|1307.8|1306.6|1308|1306.8|1308.2|1307|1306.9|1305.7|204
1703180700000|2023-12-21 17:45:00|1308.2|1307|1307.3|1306.1|1308.3|1307.1|1307.1|1305.9|140
1703181000000|2023-12-21 17:50:00|1307.5|1306.3|1306.8|1305.6|1307.5|1306.3|1306.6|1305.4|177
1703181300000|2023-12-21 17:55:00|1307.1|1305.9|1306.8|1305.6|1307.1|1305.9|1306.3|1305.1|98
1703181600000|2023-12-21 18:00:00|1306.7|1305.5|1307.3|1306.1|1307.3|1306.1|1306.6|1305.4|166
1703181900000|2023-12-21 18:05:00|1307.1|1305.9|1306.6|1305.4|1307.1|1305.9|1306.3|1305.1|203
1703182200000|2023-12-21 18:10:00|1306.8|1305.6|1305.1|1303.9|1306.8|1305.6|1305|1303.8|135
1703182500000|2023-12-21 18:15:00|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.3|1303.1|153
1703182800000|2023-12-21 18:20:00|1305.1|1303.9|1305.5|1304.3|1305.7|1304.5|1304.6|1303.4|250
1703183100000|2023-12-21 18:25:00|1305.4|1304.2|1304.9|1303.7|1305.9|1304.7|1304.8|1303.6|476
1703183400000|2023-12-21 18:30:00|1305|1303.8|1305.8|1304.6|1306.2|1305|1304.9|1303.7|238
1703183700000|2023-12-21 18:35:00|1305.9|1304.7|1304.4|1303.2|1305.9|1304.7|1304.2|1303|409
1703184000000|2023-12-21 18:40:00|1304.2|1303|1304.1|1302.9|1304.8|1303.6|1304.1|1302.9|233
1703184300000|2023-12-21 18:45:00|1304.2|1303|1303.9|1302.7|1304.9|1303.7|1303.9|1302.7|118
1703184600000|2023-12-21 18:50:00|1303.7|1302.5|1303.6|1302.4|1304.4|1303.2|1303.6|1302.4|231
1703184900000|2023-12-21 18:55:00|1303.5|1302.3|1303.7|1302.5|1304.1|1302.9|1303.4|1302.2|339
1703185200000|2023-12-21 19:00:00|1303.8|1302.6|1304.7|1303.5|1304.9|1303.7|1303.4|1302.2|371
1703185500000|2023-12-21 19:05:00|1304.5|1303.3|1303.8|1302.6|1304.9|1303.7|1303.4|1302.2|540
1703185800000|2023-12-21 19:10:00|1303.7|1302.5|1301.9|1300.7|1303.9|1302.7|1301.7|1300.5|1083
1703186100000|2023-12-21 19:15:00|1302|1300.8|1300.7|1299.5|1302.2|1301|1300.5|1299.3|1802
1703206800000|2023-12-22 01:00:00|1300.5|1299.3|1299.7|1298.5|1300.5|1299.3|1298.5|1297.3|257
1703207100000|2023-12-22 01:05:00|1300|1298.8|1300.4|1299.2|1300.8|1299.6|1299.5|1298.3|14
1703207400000|2023-12-22 01:10:00|1300.5|1299.3|1299.5|1298.3|1300.5|1299.3|1299.5|1298.3|23
1703207700000|2023-12-22 01:15:00|1299.6|1298.4|1300|1298.8|1300.2|1299|1299.6|1298.4|7
1703208000000|2023-12-22 01:20:00|1300.2|1299|1300.5|1299.3|1300.5|1299.3|1299.5|1298.3|87
1703208300000|2023-12-22 01:25:00|1300.4|1299.2|1300.4|1299.2|1301|1299.8|1300.2|1299|10
1703208600000|2023-12-22 01:30:00|1300.5|1299.3|1300.7|1299.5|1301|1299.8|1299.9|1298.7|24
1703208900000|2023-12-22 01:35:00|1300.9|1299.7|1301.9|1300.7|1302|1300.8|1300.4|1299.2|14
1703209200000|2023-12-22 01:40:00|1302|1300.8|1302.7|1301.5|1302.8|1301.6|1301.7|1300.5|25
1703209500000|2023-12-22 01:45:00|1303|1301.8|1302.7|1301.5|1303.7|1302.5|1302.7|1301.5|44
1703209800000|2023-12-22 01:50:00|1302.6|1301.4|1303.7|1302.5|1304|1302.8|1302.5|1301.3|42
1703210100000|2023-12-22 01:55:00|1303.9|1302.7|1303.5|1302.3|1304.1|1302.9|1303.5|1302.3|5
1703210400000|2023-12-22 02:00:00|1303.7|1302.5|1303|1301.8|1303.9|1302.7|1303|1301.8|14
1703210700000|2023-12-22 02:05:00|1302.9|1301.7|1302|1300.8|1303|1301.8|1302|1300.8|22
1703211000000|2023-12-22 02:10:00|1301.9|1300.7|1302.7|1301.5|1302.7|1301.5|1301.9|1300.7|5
1703211300000|2023-12-22 02:15:00|1302.6|1301.4|1302.2|1301|1302.6|1301.4|1302.2|1301|3
1703211600000|2023-12-22 02:20:00|1302|1300.8|1302|1300.8|1302.5|1301.3|1302|1300.8|2
1703211900000|2023-12-22 02:25:00|1302.2|1301|1301.7|1300.5|1302.2|1301|1301.7|1300.5|1
1703212200000|2023-12-22 02:30:00|1302|1300.8|1301.5|1300.3|1302|1300.8|1301.5|1300.3|2
1703212500000|2023-12-22 02:35:00|1301.7|1300.5|1300.6|1299.4|1301.7|1300.5|1300.5|1299.3|15
1703212800000|2023-12-22 02:40:00|1300.7|1299.5|1301|1299.8|1301|1299.8|1300.1|1298.9|27
1703213100000|2023-12-22 02:45:00|1300.7|1299.5|1300.7|1299.5|1301.2|1300|1300.6|1299.4|6
1703213400000|2023-12-22 02:50:00|1300.5|1299.3|1300.7|1299.5|1301.2|1300|1300.5|1299.3|5
1703213700000|2023-12-22 02:55:00|1301|1299.8|1301|1299.8|1301.2|1300|1300.7|1299.5|89
1703214000000|2023-12-22 03:00:00|1300.8|1299.6|1301.5|1300.3|1301.5|1300.3|1300.5|1299.3|91
1703214300000|2023-12-22 03:05:00|1301.2|1300|1302.2|1301|1302.3|1301.1|1301|1299.8|15
1703214600000|2023-12-22 03:10:00|1302.3|1301.1|1304|1302.8|1304|1302.8|1302.3|1301.1|46
1703214900000|2023-12-22 03:15:00|1304.1|1302.9|1304.2|1303|1305|1303.8|1304|1302.8|103
1703215200000|2023-12-22 03:20:00|1304.5|1303.3|1305|1303.8|1305|1303.8|1304|1302.8|43
1703215500000|2023-12-22 03:25:00|1305.2|1304|1304|1302.8|1305.2|1304|1303.9|1302.7|9
1703215800000|2023-12-22 03:30:00|1304.2|1303|1303.7|1302.5|1304.2|1303|1303.7|1302.5|25
1703216100000|2023-12-22 03:35:00|1303.5|1302.3|1303|1301.8|1303.5|1302.3|1303|1301.8|0
1703216400000|2023-12-22 03:40:00|1302.9|1301.7|1302.9|1301.7|1303|1301.8|1302.6|1301.4|0
1703216700000|2023-12-22 03:45:00|1302.8|1301.6|1303.5|1302.3|1303.5|1302.3|1302.7|1301.5|12
1703217000000|2023-12-22 03:50:00|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.4|1302.2|1
1703217300000|2023-12-22 03:55:00|||||||||2
1703217600000|2023-12-22 04:00:00|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|2
1703217900000|2023-12-22 04:05:00|1303.5|1302.3|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|2
1703218200000|2023-12-22 04:10:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|0
1703218500000|2023-12-22 04:15:00|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|3
1703218800000|2023-12-22 04:20:00|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|0
1703219400000|2023-12-22 04:30:00|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|3
1703219700000|2023-12-22 04:35:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|2
1703220000000|2023-12-22 04:40:00|1303.2|1302|1303.2|1302|1303.2|1302|1303|1301.8|0
1703220300000|2023-12-22 04:45:00|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1703220600000|2023-12-22 04:50:00|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|1
1703220900000|2023-12-22 04:55:00|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.2|1302|0
1703221200000|2023-12-22 05:00:00|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.8|1301.6|1
1703221500000|2023-12-22 05:05:00|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1703221800000|2023-12-22 05:10:00|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1703222100000|2023-12-22 05:15:00|1303|1301.8|1302.7|1301.5|1303.2|1302|1302.6|1301.4|14
1703222400000|2023-12-22 05:20:00|1302.9|1301.7|1303.2|1302|1303.2|1302|1302.9|1301.7|2
1703222700000|2023-12-22 05:25:00|1303|1301.8|1303|1301.8|1303.3|1302.1|1302.7|1301.5|47
1703223000000|2023-12-22 05:30:00|1303.1|1301.9|1303|1301.8|1303.8|1302.6|1302.7|1301.5|129
1703223300000|2023-12-22 05:35:00|1302.9|1301.7|1303.9|1302.7|1303.9|1302.7|1302.8|1301.6|10
1703223600000|2023-12-22 05:40:00|1304|1302.8|1304.5|1303.3|1304.7|1303.5|1303.7|1302.5|60
1703223900000|2023-12-22 05:45:00|1305.2|1304|1303.9|1302.7|1305.2|1304|1303.7|1302.5|63
1703224200000|2023-12-22 05:50:00|1304|1302.8|1303.1|1301.9|1304|1302.8|1303|1301.8|25
1703224500000|2023-12-22 05:55:00|1303.2|1302|1303.2|1302|1303.5|1302.3|1303.1|1301.9|1
1703224800000|2023-12-22 06:00:00|1303.1|1301.9|1303.5|1302.3|1303.5|1302.3|1302.9|1301.7|1
1703225100000|2023-12-22 06:05:00|1303.4|1302.2|1303.3|1302.1|1303.7|1302.5|1303.2|1302|25
1703225400000|2023-12-22 06:10:00|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.6|1301.4|6
1703225700000|2023-12-22 06:15:00|1302.9|1301.7|1302.8|1301.6|1303|1301.8|1302.6|1301.4|0
1703226000000|2023-12-22 06:20:00|1302.3|1301.1|1302.4|1301.2|1302.5|1301.3|1302.3|1301.1|15
1703226300000|2023-12-22 06:25:00|1302.3|1301.1|1302.6|1301.4|1302.8|1301.6|1302.1|1300.9|29
1703226600000|2023-12-22 06:30:00|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.5|1301.3|0
1703226900000|2023-12-22 06:35:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302|1300.8|0
1703227200000|2023-12-22 06:40:00|1302.6|1301.4|1302.8|1301.6|1302.8|1301.6|1302.5|1301.3|0
1703227500000|2023-12-22 06:45:00|1302.9|1301.7|1303.2|1302|1303.6|1302.4|1302.8|1301.6|13
1703227800000|2023-12-22 06:50:00|1303|1301.8|1302.8|1301.6|1303.4|1302.2|1302.8|1301.6|0
1703228100000|2023-12-22 06:55:00|1302.9|1301.7|1302.8|1301.6|1303.2|1302|1302|1300.8|22
1703228400000|2023-12-22 07:00:00|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.6|1301.4|3
1703228700000|2023-12-22 07:05:00|1302.6|1301.4|1302.3|1301.1|1302.8|1301.6|1302|1300.8|4
1703229000000|2023-12-22 07:10:00|1302.2|1301|1302|1300.8|1302.3|1301.1|1302|1300.8|0
1703229300000|2023-12-22 07:15:00|1302.3|1301.1|1301.9|1300.7|1302.3|1301.1|1301.5|1300.3|29
1703229600000|2023-12-22 07:20:00|1302|1300.8|1301.5|1300.3|1302|1300.8|1301.5|1300.3|5
1703229900000|2023-12-22 07:25:00|1301.8|1300.6|1302.3|1301.1|1302.3|1301.1|1301.8|1300.6|1
1703230200000|2023-12-22 07:30:00|1302.2|1301|1302.5|1301.3|1302.7|1301.5|1302|1300.8|7
1703230500000|2023-12-22 07:35:00|1302.7|1301.5|1302.9|1301.7|1303.3|1302.1|1302.5|1301.3|5
1703230800000|2023-12-22 07:40:00|1302.8|1301.6|1302.8|1301.6|1303.2|1302|1302.7|1301.5|2
1703231100000|2023-12-22 07:45:00|1302.9|1301.7|1302.5|1301.3|1303|1301.8|1302.5|1301.3|7
1703231400000|2023-12-22 07:50:00|1302.4|1301.2|1303|1301.8|1303.2|1302|1302.4|1301.2|0
1703231700000|2023-12-22 07:55:00|1302.8|1301.6|1302|1300.8|1302.8|1301.6|1302|1300.8|2
1703232000000|2023-12-22 08:00:00|1302.2|1301|1302.7|1301.5|1302.8|1301.6|1302.2|1301|12
1703232300000|2023-12-22 08:05:00|1302.4|1301.2|1303.3|1302.1|1303.3|1302.1|1302.4|1301.2|4
1703232600000|2023-12-22 08:10:00|1303|1301.8|1303.8|1302.6|1303.8|1302.6|1303|1301.8|1
1703232900000|2023-12-22 08:15:00|1304|1302.8|1304|1302.8|1304.3|1303.1|1303.9|1302.7|7
1703233200000|2023-12-22 08:20:00|1304.2|1303|1303.8|1302.6|1304.3|1303.1|1303.8|1302.6|10
1703233500000|2023-12-22 08:25:00|1303.9|1302.7|1303.5|1302.3|1304|1302.8|1303.5|1302.3|20
1703233800000|2023-12-22 08:30:00|1303.3|1302.1|1304.2|1303|1304.2|1303|1303.3|1302.1|8
1703234100000|2023-12-22 08:35:00|1304|1302.8|1304|1302.8|1304.3|1303.1|1303.9|1302.7|23
1703234400000|2023-12-22 08:40:00|1303.8|1302.6|1303.3|1302.1|1303.8|1302.6|1303.3|1302.1|7
1703234700000|2023-12-22 08:45:00|1303.2|1302|1303.6|1302.4|1303.8|1302.6|1302.9|1301.7|14
1703235000000|2023-12-22 08:50:00|1303.5|1302.3|1303.1|1301.9|1303.6|1302.4|1303.1|1301.9|0
1703235300000|2023-12-22 08:55:00|1303|1301.8|1302.5|1301.3|1303|1301.8|1302.4|1301.2|152
1703235600000|2023-12-22 09:00:00|1302.8|1301.6|1302.8|1301.6|1303.5|1302.3|1302.6|1301.4|16
1703235900000|2023-12-22 09:05:00|1303|1301.8|1303.6|1302.4|1303.6|1302.4|1302.8|1301.6|29
1703236200000|2023-12-22 09:10:00|1303.8|1302.6|1302.9|1301.7|1304|1302.8|1302.6|1301.4|6
1703236500000|2023-12-22 09:15:00|1303|1301.8|1303.3|1302.1|1303.5|1302.3|1303|1301.8|0
1703236800000|2023-12-22 09:20:00|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303|1301.8|0
1703237100000|2023-12-22 09:25:00|1303.5|1302.3|1303.9|1302.7|1304|1302.8|1303.5|1302.3|5
1703237400000|2023-12-22 09:30:00|1303.8|1302.6|1302.8|1301.6|1303.9|1302.7|1302.8|1301.6|17
1703237700000|2023-12-22 09:35:00|1302.9|1301.7|1303.5|1302.3|1303.8|1302.6|1302.8|1301.6|1
1703238000000|2023-12-22 09:40:00|1303.3|1302.1|1302.9|1301.7|1303.3|1302.1|1302.8|1301.6|24
1703238300000|2023-12-22 09:45:00|1303|1301.8|1303|1301.8|1303.4|1302.2|1302.8|1301.6|26
1703238600000|2023-12-22 09:50:00|1302.9|1301.7|1303.8|1302.6|1304|1302.8|1302.9|1301.7|5
1703238900000|2023-12-22 09:55:00|1304|1302.8|1304|1302.8|1304.3|1303.1|1303.9|1302.7|15
1703239200000|2023-12-22 10:00:00|1303.5|1302.3|1303.1|1301.9|1303.5|1302.3|1303|1301.8|22
1703239500000|2023-12-22 10:05:00|1303.3|1302.1|1303.3|1302.1|1303.5|1302.3|1303.1|1301.9|0
1703239800000|2023-12-22 10:10:00|1303.4|1302.2|1304|1302.8|1304.3|1303.1|1303.3|1302.1|8
1703240100000|2023-12-22 10:15:00|1304.3|1303.1|1303.5|1302.3|1304.3|1303.1|1303.4|1302.2|14
1703240400000|2023-12-22 10:20:00|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|3
1703240700000|2023-12-22 10:25:00|1303|1301.8|1303.8|1302.6|1304|1302.8|1303|1301.8|28
1703241000000|2023-12-22 10:30:00|1303.5|1302.3|1303.1|1301.9|1303.5|1302.3|1302.8|1301.6|8
1703241300000|2023-12-22 10:35:00|1303.3|1302.1|1303.3|1302.1|1303.5|1302.3|1303|1301.8|1
1703241600000|2023-12-22 10:40:00|1303.1|1301.9|1302.8|1301.6|1303.3|1302.1|1302.8|1301.6|3
1703241900000|2023-12-22 10:45:00|1302.9|1301.7|1303.3|1302.1|1303.5|1302.3|1302.9|1301.7|2
1703242200000|2023-12-22 10:50:00|1303.5|1302.3|1304|1302.8|1304|1302.8|1303.5|1302.3|2
1703242500000|2023-12-22 10:55:00|1304.3|1303.1|1304.5|1303.3|1305|1303.8|1304|1302.8|8
1703242800000|2023-12-22 11:00:00|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.8|1302.6|3
1703243100000|2023-12-22 11:05:00|1304|1302.8|1304|1302.8|1304.3|1303.1|1303.8|1302.6|7
1703243400000|2023-12-22 11:10:00|1304.1|1302.9|1304.5|1303.3|1304.5|1303.3|1304.1|1302.9|1
1703243700000|2023-12-22 11:15:00|1304.4|1303.2|1305|1303.8|1305|1303.8|1304.4|1303.2|49
1703244000000|2023-12-22 11:20:00|1305.1|1303.9|1305|1303.8|1305.3|1304.1|1304.8|1303.6|10
1703244300000|2023-12-22 11:25:00|1304.6|1303.4|1305|1303.8|1305.3|1304.1|1304.6|1303.4|264
1703244600000|2023-12-22 11:30:00|1304.8|1303.6|1305.3|1304.1|1305.3|1304.1|1304.8|1303.6|2
1703244900000|2023-12-22 11:35:00|1305|1303.8|1305.3|1304.1|1305.3|1304.1|1305|1303.8|3
1703245200000|2023-12-22 11:40:00|1305.1|1303.9|1303.8|1302.6|1305.1|1303.9|1303.5|1302.3|34
1703245500000|2023-12-22 11:45:00|1303.5|1302.3|1303.5|1302.3|1303.6|1302.4|1303.4|1302.2|0
1703245800000|2023-12-22 11:50:00|1303.8|1302.6|1303.8|1302.6|1304|1302.8|1303.5|1302.3|15
1703246100000|2023-12-22 11:55:00|1304|1302.8|1303.8|1302.6|1304|1302.8|1303.6|1302.4|63
1703246400000|2023-12-22 12:00:00|1303.6|1302.4|1303.8|1302.6|1303.9|1302.7|1303.6|1302.4|33
1703246700000|2023-12-22 12:05:00|1303.5|1302.3|1303.9|1302.7|1304|1302.8|1303.4|1302.2|15
1703247000000|2023-12-22 12:10:00|1303.8|1302.6|1303.8|1302.6|1304|1302.8|1303.6|1302.4|6
1703247300000|2023-12-22 12:15:00|1303.6|1302.4|1304|1302.8|1304.3|1303.1|1303.6|1302.4|50
1703247600000|2023-12-22 12:20:00|1304.3|1303.1|1304|1302.8|1304.3|1303.1|1303.5|1302.3|36
1703247900000|2023-12-22 12:25:00|1304.1|1302.9|1304.3|1303.1|1304.3|1303.1|1304|1302.8|57
1703248200000|2023-12-22 12:30:00|1304.5|1303.3|1305|1303.8|1305|1303.8|1304.5|1303.3|155
1703248500000|2023-12-22 12:35:00|1304.9|1303.7|1304.5|1303.3|1305|1303.8|1304.3|1303.1|5
1703248800000|2023-12-22 12:40:00|1304.6|1303.4|1304.5|1303.3|1304.8|1303.6|1304.2|1303|80
1703249100000|2023-12-22 12:45:00|1304.7|1303.5|1304|1302.8|1305|1303.8|1304|1302.8|63
1703249400000|2023-12-22 12:50:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|19
1703249700000|2023-12-22 12:55:00|1303.5|1302.3|1303.2|1302|1303.7|1302.5|1303.2|1302|12
1703250000000|2023-12-22 13:00:00|1303.5|1302.3|1304.5|1303.3|1304.5|1303.3|1303.5|1302.3|4
1703250300000|2023-12-22 13:05:00|1304.4|1303.2|1306|1304.8|1306|1304.8|1304.4|1303.2|35
1703250600000|2023-12-22 13:10:00|1306.1|1304.9|1307.7|1306.5|1308|1306.8|1306.1|1304.9|160
1703250900000|2023-12-22 13:15:00|1307.6|1306.4|1305.7|1304.5|1307.6|1306.4|1305.7|1304.5|66
1703251200000|2023-12-22 13:20:00|1305.8|1304.6|1306.5|1305.3|1306.5|1305.3|1305.7|1304.5|58
1703251500000|2023-12-22 13:25:00|1306.2|1305|1306.7|1305.5|1307|1305.8|1306.1|1304.9|56
1703251800000|2023-12-22 13:30:00|1306.8|1305.6|1306.7|1305.5|1307.2|1306|1306.5|1305.3|35
1703252100000|2023-12-22 13:35:00|1306.9|1305.7|1306.8|1305.6|1307.2|1306|1306.5|1305.3|427
1703252400000|2023-12-22 13:40:00|1306.9|1305.7|1306.4|1305.2|1307|1305.8|1305.7|1304.5|267
1703255400000|2023-12-22 14:30:00|1305.5|1304.3|1305|1303.8|1306.2|1305|1303.5|1302.3|1150
1703255700000|2023-12-22 14:35:00|1305.3|1304.1|1305.8|1304.6|1306.8|1305.6|1305.2|1304|584
1703256000000|2023-12-22 14:40:00|1306|1304.8|1305.8|1304.6|1308|1306.8|1305.5|1304.3|643
1703256300000|2023-12-22 14:45:00|1306|1304.8|1305.1|1303.9|1306|1304.8|1304.3|1303.1|669
1703256600000|2023-12-22 14:50:00|1304.8|1303.6|1304.9|1303.7|1305.3|1304.1|1304.6|1303.4|751
1703256900000|2023-12-22 14:55:00|1305|1303.8|1303.6|1302.4|1305.9|1304.7|1303.1|1301.9|557
1703257200000|2023-12-22 15:00:00|1303.7|1302.5|1305.1|1303.9|1305.4|1304.2|1303.6|1302.4|569
1703257500000|2023-12-22 15:05:00|1305.3|1304.1|1308.1|1306.9|1310.1|1308.9|1305.1|1303.9|892
1703257800000|2023-12-22 15:10:00|1307.9|1306.7|1309.8|1308.6|1310.3|1309.1|1306.6|1305.4|591
1703258100000|2023-12-22 15:15:00|1309.7|1308.5|1309.6|1308.4|1310.1|1308.9|1309|1307.8|329
1703258400000|2023-12-22 15:20:00|1309.8|1308.6|1309.3|1308.1|1310.8|1309.6|1308.3|1307.1|426
1703258700000|2023-12-22 15:25:00|1309.2|1308|1307.3|1306.1|1309.2|1308|1307.1|1305.9|716
1703259000000|2023-12-22 15:30:00|1307.2|1306|1306.8|1305.6|1307.3|1306.1|1306.1|1304.9|142
1703259300000|2023-12-22 15:35:00|1307|1305.8|1305.3|1304.1|1307.7|1306.5|1305|1303.8|535
1703259600000|2023-12-22 15:40:00|1305.8|1304.6|1307.5|1306.3|1307.5|1306.3|1305.3|1304.1|294
1703259900000|2023-12-22 15:45:00|1307.7|1306.5|1306.2|1305|1307.9|1306.7|1306|1304.8|430
1703260200000|2023-12-22 15:50:00|1305.9|1304.7|1307.4|1306.2|1307.7|1306.5|1305.7|1304.5|682
1703260500000|2023-12-22 15:55:00|1307.7|1306.5|1305.9|1304.7|1307.7|1306.5|1305.9|1304.7|417
1703260800000|2023-12-22 16:00:00|1305.7|1304.5|1307.2|1306|1307.2|1306|1305.7|1304.5|383
1703261100000|2023-12-22 16:05:00|1306.7|1305.5|1305.7|1304.5|1307.2|1306|1305.4|1304.2|133
1703261400000|2023-12-22 16:10:00|1305.8|1304.6|1306.4|1305.2|1307|1305.8|1305.7|1304.5|157
1703261700000|2023-12-22 16:15:00|1306.7|1305.5|1307.2|1306|1307.8|1306.6|1305.9|1304.7|77
1703262000000|2023-12-22 16:20:00|1307.4|1306.2|1307.9|1306.7|1308.9|1307.7|1307.2|1306|838
1703262300000|2023-12-22 16:25:00|1308.2|1307|1308.9|1307.7|1309.2|1308|1308.2|1307|372
1703262600000|2023-12-22 16:30:00|1308.7|1307.5|1305.4|1304.2|1308.9|1307.7|1305.4|1304.2|206
1703262900000|2023-12-22 16:35:00|1305.7|1304.5|1305.4|1304.2|1306.2|1305|1305.2|1304|156
1703263200000|2023-12-22 16:40:00|1305.7|1304.5|1306.4|1305.2|1306.6|1305.4|1305.5|1304.3|864
1703263500000|2023-12-22 16:45:00|1306.6|1305.4|1306.6|1305.4|1307.4|1306.2|1306.4|1305.2|418
1703263800000|2023-12-22 16:50:00|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.4|1305.2|338
1703264100000|2023-12-22 16:55:00|1306.9|1305.7|1306|1304.8|1306.9|1305.7|1305.9|1304.7|566
1703264400000|2023-12-22 17:00:00|1305.9|1304.7|1306.6|1305.4|1306.6|1305.4|1305.6|1304.4|225
1703264700000|2023-12-22 17:05:00|1306.4|1305.2|1305.4|1304.2|1306.6|1305.4|1304.6|1303.4|237
1703265000000|2023-12-22 17:10:00|1305.3|1304.1|1307.4|1306.2|1307.4|1306.2|1304.9|1303.7|343
1703265300000|2023-12-22 17:15:00|1307.1|1305.9|1306.4|1305.2|1307.6|1306.4|1306.1|1304.9|115
1703265600000|2023-12-22 17:20:00|1306.6|1305.4|1306.9|1305.7|1306.9|1305.7|1306.3|1305.1|91
1703265900000|2023-12-22 17:25:00|1306.6|1305.4|1307.9|1306.7|1308.1|1306.9|1306.6|1305.4|139
1703266200000|2023-12-22 17:30:00|1307.6|1306.4|1306.8|1305.6|1307.6|1306.4|1306.4|1305.2|188
1703266500000|2023-12-22 17:35:00|1306.9|1305.7|1307.6|1306.4|1307.6|1306.4|1306.4|1305.2|571
1703266800000|2023-12-22 17:40:00|1307.8|1306.6|1307.9|1306.7|1308.1|1306.9|1307.1|1305.9|75
1703267100000|2023-12-22 17:45:00|1308.3|1307.1|1307.3|1306.1|1308.3|1307.1|1307.1|1305.9|57
1703267400000|2023-12-22 17:50:00|1307.4|1306.2|1307.6|1306.4|1308.3|1307.1|1307.3|1306.1|95
1703267700000|2023-12-22 17:55:00|1307.4|1306.2|1307.6|1306.4|1308.1|1306.9|1307.4|1306.2|40
1703268000000|2023-12-22 18:00:00|1307.9|1306.7|1308.3|1307.1|1308.4|1307.2|1307.6|1306.4|164
1703268300000|2023-12-22 18:05:00|1308.4|1307.2|1306.4|1305.2|1308.4|1307.2|1306.2|1305|141
1703268600000|2023-12-22 18:10:00|1306.5|1305.3|1306.9|1305.7|1307.4|1306.2|1306.5|1305.3|75
1703268900000|2023-12-22 18:15:00|1307.1|1305.9|1307.7|1306.5|1307.7|1306.5|1307|1305.8|137
1703269200000|2023-12-22 18:20:00|1307.4|1306.2|1307|1305.8|1307.7|1306.5|1306.7|1305.5|142
1703269500000|2023-12-22 18:25:00|1307.2|1306|1306.6|1305.4|1307.2|1306|1306.6|1305.4|56
1703269800000|2023-12-22 18:30:00|1306.4|1305.2|1307.3|1306.1|1307.4|1306.2|1306.4|1305.2|127
1703270100000|2023-12-22 18:35:00|1307.1|1305.9|1308.2|1307|1308.2|1307|1307.1|1305.9|308
1703270400000|2023-12-22 18:40:00|1308|1306.8|1308.2|1307|1308.4|1307.2|1307.9|1306.7|209
1703270700000|2023-12-22 18:45:00|1307.9|1306.7|1307.7|1306.5|1308.4|1307.2|1307.4|1306.2|60
1703271000000|2023-12-22 18:50:00|1307.4|1306.2|1307.5|1306.3|1307.7|1306.5|1306.7|1305.5|236
1703271300000|2023-12-22 18:55:00|1307.7|1306.5|1309.2|1308|1309.2|1308|1307.5|1306.3|489
1703271600000|2023-12-22 19:00:00|1309.1|1307.9|1308.4|1307.2|1309.9|1308.7|1307.9|1306.7|272
1703271900000|2023-12-22 19:05:00|1308.3|1307.1|1307.1|1305.9|1308.6|1307.4|1307|1305.8|291
1703272200000|2023-12-22 19:10:00|1307.4|1306.2|1306.6|1305.4|1307.4|1306.2|1305.6|1304.4|1128
1703272500000|2023-12-22 19:15:00|1306.5|1305.3|1306.3|1305.1|1306.6|1305.4|1305.4|1304.2|2059
1703601000000|2023-12-26 14:30:00|1306.5|1305.3|1312.3|1311.1|1314.3|1313.1|1306.3|1305.1|4175
1703601300000|2023-12-26 14:35:00|1312.2|1311|1309.1|1307.9|1312.8|1311.6|1308.1|1306.9|1656
1703601600000|2023-12-26 14:40:00|1308.8|1307.6|1311.1|1309.9|1311.8|1310.6|1308.3|1307.1|1705
1703601900000|2023-12-26 14:45:00|1311.3|1310.1|1306.3|1305.1|1311.3|1310.1|1306.3|1305.1|1438
1703602200000|2023-12-26 14:50:00|1306.2|1305|1306.5|1305.3|1306.6|1305.4|1305.1|1303.9|1350
1703602500000|2023-12-26 14:55:00|1306.6|1305.4|1307.8|1306.6|1308.1|1306.9|1305.8|1304.6|1082
1703602800000|2023-12-26 15:00:00|1307.6|1306.4|1305.6|1304.4|1307.8|1306.6|1304.3|1303.1|778
1703603100000|2023-12-26 15:05:00|1305.7|1304.5|1303.8|1302.6|1306.3|1305.1|1303.8|1302.6|632
1703603400000|2023-12-26 15:10:00|1304.1|1302.9|1304.2|1303|1304.6|1303.4|1303.6|1302.4|917
1703603700000|2023-12-26 15:15:00|1304.1|1302.9|1304.6|1303.4|1305.2|1304|1303.3|1302.1|534
1703604000000|2023-12-26 15:20:00|1304.3|1303.1|1305.8|1304.6|1306.8|1305.6|1304.3|1303.1|901
1703604300000|2023-12-26 15:25:00|1305.6|1304.4|1306.6|1305.4|1306.8|1305.6|1305.6|1304.4|463
1703604600000|2023-12-26 15:30:00|1306.7|1305.5|1306.1|1304.9|1307.6|1306.4|1305.1|1303.9|580
1703604900000|2023-12-26 15:35:00|1306.2|1305|1305.1|1303.9|1306.3|1305.1|1304.3|1303.1|684
1703605200000|2023-12-26 15:40:00|1304.8|1303.6|1305.3|1304.1|1306.6|1305.4|1303.8|1302.6|1078
1703605500000|2023-12-26 15:45:00|1305.1|1303.9|1306.1|1304.9|1306.3|1305.1|1305.1|1303.9|462
1703605800000|2023-12-26 15:50:00|1306.2|1305|1304.8|1303.6|1306.6|1305.4|1304.8|1303.6|319
1703606100000|2023-12-26 15:55:00|1305|1303.8|1305.5|1304.3|1306.1|1304.9|1304.8|1303.6|599
1703606400000|2023-12-26 16:00:00|1305.3|1304.1|1303.8|1302.6|1305.3|1304.1|1303.6|1302.4|1288
1703606700000|2023-12-26 16:05:00|1304.1|1302.9|1308.1|1306.9|1308.1|1306.9|1304.1|1302.9|593
1703607000000|2023-12-26 16:10:00|1307.7|1306.5|1308.8|1307.6|1309|1307.8|1307.6|1306.4|580
1703607300000|2023-12-26 16:15:00|1309.1|1307.9|1307.3|1306.1|1309.1|1307.9|1307.3|1306.1|1107
1703607600000|2023-12-26 16:20:00|1307.1|1305.9|1304.8|1303.6|1307.1|1305.9|1304.7|1303.5|325
1703607900000|2023-12-26 16:25:00|1304.6|1303.4|1303.8|1302.6|1305.1|1303.9|1303.6|1302.4|377
1703608200000|2023-12-26 16:30:00|1304.1|1302.9|1306.1|1304.9|1306.3|1305.1|1303.7|1302.5|472
1703608500000|2023-12-26 16:35:00|1306.3|1305.1|1306.3|1305.1|1307.8|1306.6|1305.8|1304.6|359
1703608800000|2023-12-26 16:40:00|1306.5|1305.3|1305.8|1304.6|1307.1|1305.9|1305.6|1304.4|525
1703609100000|2023-12-26 16:45:00|1305.6|1304.4|1305.8|1304.6|1306.5|1305.3|1305.5|1304.3|353
1703609400000|2023-12-26 16:50:00|1306.1|1304.9|1307.3|1306.1|1307.6|1306.4|1305.8|1304.6|433
1703609700000|2023-12-26 16:55:00|1307.1|1305.9|1305.8|1304.6|1307.8|1306.6|1305.6|1304.4|409
1703610000000|2023-12-26 17:00:00|1306.1|1304.9|1306.8|1305.6|1307.3|1306.1|1306.1|1304.9|783
1703610300000|2023-12-26 17:05:00|1307.1|1305.9|1307.3|1306.1|1307.8|1306.6|1306.8|1305.6|304
1703610600000|2023-12-26 17:10:00|1307.5|1306.3|1308.1|1306.9|1308.6|1307.4|1307.3|1306.1|473
1703610900000|2023-12-26 17:15:00|1308.2|1307|1307|1305.8|1308.3|1307.1|1307|1305.8|526
1703611200000|2023-12-26 17:20:00|1307.1|1305.9|1306.3|1305.1|1307.1|1305.9|1306.3|1305.1|229
1703611500000|2023-12-26 17:25:00|1306.6|1305.4|1308.3|1307.1|1308.3|1307.1|1306.3|1305.1|325
1703611800000|2023-12-26 17:30:00|1308.6|1307.4|1308.5|1307.3|1308.8|1307.6|1307.8|1306.6|465
1703612100000|2023-12-26 17:35:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308|1306.8|352
1703612400000|2023-12-26 17:40:00|1308.3|1307.1|1308.6|1307.4|1309.2|1308|1308.3|1307.1|277
1703612700000|2023-12-26 17:45:00|1308.3|1307.1|1308.6|1307.4|1308.8|1307.6|1307.8|1306.6|346
1703613000000|2023-12-26 17:50:00|1308.8|1307.6|1311.1|1309.9|1311.2|1310|1308.6|1307.4|639
1703613300000|2023-12-26 17:55:00|1311.2|1310|1311.8|1310.6|1312.3|1311.1|1311.1|1309.9|586
1703613600000|2023-12-26 18:00:00|1312.1|1310.9|1313.1|1311.9|1313.3|1312.1|1312.1|1310.9|567
1703613900000|2023-12-26 18:05:00|1313.2|1312|1314.1|1312.9|1314.6|1313.4|1313.2|1312|803
1703614200000|2023-12-26 18:10:00|1313.8|1312.6|1312.8|1311.6|1313.8|1312.6|1311.6|1310.4|577
1703614500000|2023-12-26 18:15:00|1313|1311.8|1314.1|1312.9|1314.2|1313|1312.6|1311.4|452
1703614800000|2023-12-26 18:20:00|1314|1312.8|1314.6|1313.4|1315.1|1313.9|1313.8|1312.6|353
1703615100000|2023-12-26 18:25:00|1314.8|1313.6|1315.8|1314.6|1316.6|1315.4|1314.6|1313.4|713
1703615400000|2023-12-26 18:30:00|1316.1|1314.9|1316.1|1314.9|1316.6|1315.4|1315.3|1314.1|488
1703615700000|2023-12-26 18:35:00|1316.3|1315.1|1317.3|1316.1|1318.3|1317.1|1316.1|1314.9|726
1703616000000|2023-12-26 18:40:00|1317.1|1315.9|1317.8|1316.6|1318.1|1316.9|1316.8|1315.6|491
1703616300000|2023-12-26 18:45:00|1318.1|1316.9|1317.8|1316.6|1318.3|1317.1|1317.6|1316.4|433
1703616600000|2023-12-26 18:50:00|1318|1316.8|1318.3|1317.1|1318.6|1317.4|1318|1316.8|1088
1703616900000|2023-12-26 18:55:00|1318.5|1317.3|1319.6|1318.4|1319.6|1318.4|1318.1|1316.9|748
1703617200000|2023-12-26 19:00:00|1319.5|1318.3|1319.1|1317.9|1319.6|1318.4|1318.8|1317.6|913
1703617500000|2023-12-26 19:05:00|1319.2|1318|1319.3|1318.1|1320.3|1319.1|1319.1|1317.9|894
1703617800000|2023-12-26 19:10:00|1319.2|1318|1319.6|1318.4|1320.5|1319.3|1319.2|1318|2500
1703618100000|2023-12-26 19:15:00|1319.3|1318.1|1318.6|1317.4|1319.3|1318.1|1318.1|1316.9|911
1703638800000|2023-12-27 01:00:00|1317.6|1316.4|1315.5|1314.3|1317.9|1316.7|1315|1313.8|521
1703639100000|2023-12-27 01:05:00|1315.4|1314.2|1317.9|1316.7|1318.5|1317.3|1315.4|1314.2|210
1703639400000|2023-12-27 01:10:00|1317.6|1316.4|1317.1|1315.9|1318.4|1317.2|1316.6|1315.4|95
1703639700000|2023-12-27 01:15:00|1317|1315.8|1317.9|1316.7|1318.1|1316.9|1317|1315.8|73
1703640000000|2023-12-27 01:20:00|1317.8|1316.6|1318.5|1317.3|1319|1317.8|1317.5|1316.3|101
1703640300000|2023-12-27 01:25:00|1318.4|1317.2|1317.8|1316.6|1318.4|1317.2|1317.8|1316.6|69
1703640600000|2023-12-27 01:30:00|1317.6|1316.4|1317.4|1316.2|1318.1|1316.9|1317.4|1316.2|26
1703640900000|2023-12-27 01:35:00|1317.3|1316.1|1316.8|1315.6|1317.3|1316.1|1316.5|1315.3|196
1703641200000|2023-12-27 01:40:00|1316.9|1315.7|1316.4|1315.2|1317.1|1315.9|1316.1|1314.9|50
1703641500000|2023-12-27 01:45:00|1316.5|1315.3|1317|1315.8|1317|1315.8|1316.5|1315.3|16
1703641800000|2023-12-27 01:50:00|1317.1|1315.9|1317.8|1316.6|1317.9|1316.7|1317.1|1315.9|37
1703642100000|2023-12-27 01:55:00|1317.6|1316.4|1318.4|1317.2|1318.9|1317.7|1317.4|1316.2|105
1703642400000|2023-12-27 02:00:00|1318.6|1317.4|1318.3|1317.1|1318.6|1317.4|1317.9|1316.7|55
1703642700000|2023-12-27 02:05:00|1318.1|1316.9|1318|1316.8|1318.1|1316.9|1317.6|1316.4|18
1703643000000|2023-12-27 02:10:00|1318.1|1316.9|1318.1|1316.9|1318.4|1317.2|1317.6|1316.4|37
1703643300000|2023-12-27 02:15:00|1318.3|1317.1|1318|1316.8|1318.4|1317.2|1317.9|1316.7|19
1703643600000|2023-12-27 02:20:00|1318.1|1316.9|1318.3|1317.1|1318.4|1317.2|1318.1|1316.9|17
1703643900000|2023-12-27 02:25:00|1318.1|1316.9|1317.6|1316.4|1318.1|1316.9|1317.6|1316.4|12
1703644200000|2023-12-27 02:30:00|1317.8|1316.6|1318.1|1316.9|1318.1|1316.9|1317.6|1316.4|13
1703644500000|2023-12-27 02:35:00|1318.4|1317.2|1318.1|1316.9|1318.5|1317.3|1317.9|1316.7|31
1703644800000|2023-12-27 02:40:00|1318|1316.8|1317.8|1316.6|1318.1|1316.9|1317.3|1316.1|41
1703645100000|2023-12-27 02:45:00|1317.9|1316.7|1318|1316.8|1318.1|1316.9|1317.8|1316.6|31
1703645400000|2023-12-27 02:50:00|1318.1|1316.9|1318.5|1317.3|1318.6|1317.4|1318|1316.8|44
1703645700000|2023-12-27 02:55:00|1318.6|1317.4|1317.6|1316.4|1318.6|1317.4|1317.4|1316.2|61
1703646000000|2023-12-27 03:00:00|1317.5|1316.3|1317.1|1315.9|1317.6|1316.4|1317.1|1315.9|42
1703646300000|2023-12-27 03:05:00|1316.9|1315.7|1316.8|1315.6|1317.1|1315.9|1316.8|1315.6|29
1703646600000|2023-12-27 03:10:00|1316.6|1315.4|1317.1|1315.9|1317.1|1315.9|1316.5|1315.3|32
1703646900000|2023-12-27 03:15:00|1317.3|1316.1|1317.4|1316.2|1317.6|1316.4|1317.1|1315.9|16
1703647200000|2023-12-27 03:20:00|1317.3|1316.1|1317.1|1315.9|1317.3|1316.1|1316.9|1315.7|31
1703647500000|2023-12-27 03:25:00|1317.3|1316.1|1317.5|1316.3|1317.6|1316.4|1317.3|1316.1|77
1703647800000|2023-12-27 03:30:00|1317.4|1316.2|1317.6|1316.4|1317.6|1316.4|1317.4|1316.2|21
1703648100000|2023-12-27 03:35:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.6|1316.4|12
1703648400000|2023-12-27 03:40:00|||||||||14
1703648700000|2023-12-27 03:45:00|1317.6|1316.4|1318.1|1316.9|1318.1|1316.9|1317.6|1316.4|30
1703649000000|2023-12-27 03:50:00|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|20
1703649300000|2023-12-27 03:55:00|1318.3|1317.1|1318.1|1316.9|1318.3|1317.1|1318.1|1316.9|7
1703649600000|2023-12-27 04:00:00|1318.3|1317.1|1318.1|1316.9|1318.4|1317.2|1318.1|1316.9|9
1703649900000|2023-12-27 04:05:00|||||||||12
1703650200000|2023-12-27 04:10:00|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.3|1317.1|15
1703650500000|2023-12-27 04:15:00|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|27
1703650800000|2023-12-27 04:20:00|1318|1316.8|1318.1|1316.9|1318.1|1316.9|1318|1316.8|46
1703651100000|2023-12-27 04:25:00|1318.3|1317.1|1318.3|1317.1|1318.4|1317.2|1318.1|1316.9|4
1703651400000|2023-12-27 04:30:00|1318.4|1317.2|1318.5|1317.3|1318.6|1317.4|1318.4|1317.2|34
1703651700000|2023-12-27 04:35:00|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.1|1316.9|15
1703652000000|2023-12-27 04:40:00|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.1|1316.9|3
1703652300000|2023-12-27 04:45:00|1318.1|1316.9|1318.1|1316.9|1318.4|1317.2|1318.1|1316.9|9
1703652600000|2023-12-27 04:50:00|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|5
1703652900000|2023-12-27 04:55:00|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1
1703653200000|2023-12-27 05:00:00|1318.5|1317.3|1318.3|1317.1|1318.6|1317.4|1318.3|1317.1|12
1703653500000|2023-12-27 05:05:00|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|0
1703653800000|2023-12-27 05:10:00|1318.1|1316.9|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|2
1703654100000|2023-12-27 05:15:00|1318|1316.8|1317.7|1316.5|1318.1|1316.9|1317.6|1316.4|13
1703654400000|2023-12-27 05:20:00|1317.6|1316.4|1317.3|1316.1|1317.6|1316.4|1317.2|1316|25
1703654700000|2023-12-27 05:25:00|1317.2|1316|1317.2|1316|1317.3|1316.1|1317.2|1316|13
1703655000000|2023-12-27 05:30:00|1317.3|1316.1|1316.7|1315.5|1317.4|1316.2|1316.4|1315.2|48
1703655300000|2023-12-27 05:35:00|1316.6|1315.4|1316.7|1315.5|1317|1315.8|1316.5|1315.3|36
1703655600000|2023-12-27 05:40:00|1316.8|1315.6|1317.2|1316|1317.2|1316|1316.7|1315.5|14
1703655900000|2023-12-27 05:45:00|1317|1315.8|1316.4|1315.2|1317.2|1316|1316.2|1315|45
1703656200000|2023-12-27 05:50:00|1316.7|1315.5|1317.2|1316|1317.3|1316.1|1316.4|1315.2|60
1703656500000|2023-12-27 05:55:00|1317|1315.8|1317.9|1316.7|1317.9|1316.7|1316.9|1315.7|203
1703656800000|2023-12-27 06:00:00|1318.2|1317|1317.2|1316|1318.6|1317.4|1317.1|1315.9|150
1703657100000|2023-12-27 06:05:00|1317.3|1316.1|1317.9|1316.7|1318|1316.8|1317.1|1315.9|29
1703657400000|2023-12-27 06:10:00|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|4
1703657700000|2023-12-27 06:15:00|1318.1|1316.9|1317.7|1316.5|1318.1|1316.9|1317.7|1316.5|14
1703658000000|2023-12-27 06:20:00|1317.2|1316|1317.9|1316.7|1317.9|1316.7|1317.2|1316|45
1703658300000|2023-12-27 06:25:00|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1317.9|1316.7|33
1703658600000|2023-12-27 06:30:00|1318.6|1317.4|1318.9|1317.7|1319.2|1318|1318.6|1317.4|94
1703658900000|2023-12-27 06:35:00|1318.8|1317.6|1319.2|1318|1319.2|1318|1318.8|1317.6|30
1703659200000|2023-12-27 06:40:00|1319.1|1317.9|1319.2|1318|1319.3|1318.1|1318.7|1317.5|73
1703659500000|2023-12-27 06:45:00|1319|1317.8|1319.2|1318|1319.2|1318|1318.7|1317.5|17
1703659800000|2023-12-27 06:50:00|1319|1317.8|1319.4|1318.2|1319.4|1318.2|1318.9|1317.7|31
1703660100000|2023-12-27 06:55:00|1319.5|1318.3|1319.9|1318.7|1319.9|1318.7|1319.4|1318.2|78
1703660400000|2023-12-27 07:00:00|1320|1318.8|1319.7|1318.5|1320|1318.8|1319.4|1318.2|33
1703660700000|2023-12-27 07:05:00|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1318.7|1317.5|72
1703661000000|2023-12-27 07:10:00|1319.2|1318|1319|1317.8|1319.4|1318.2|1319|1317.8|28
1703661300000|2023-12-27 07:15:00|1319.2|1318|1319.2|1318|1319.4|1318.2|1319.2|1318|11
1703661600000|2023-12-27 07:20:00|1319.3|1318.1|1319.5|1318.3|1319.7|1318.5|1319.3|1318.1|4
1703661900000|2023-12-27 07:25:00|1319.7|1318.5|1319.7|1318.5|1319.9|1318.7|1319.4|1318.2|27
1703662200000|2023-12-27 07:30:00|1319.4|1318.2|1318.7|1317.5|1319.5|1318.3|1318.3|1317.1|54
1703662500000|2023-12-27 07:35:00|1318.5|1317.3|1318.9|1317.7|1318.9|1317.7|1318.5|1317.3|54
1703662800000|2023-12-27 07:40:00|1318.8|1317.6|1318.5|1317.3|1318.8|1317.6|1318.4|1317.2|6
1703663100000|2023-12-27 07:45:00|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.2|1317|13
1703663400000|2023-12-27 07:50:00|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.7|1317.5|23
1703663700000|2023-12-27 07:55:00|1319.4|1318.2|1319.2|1318|1319.4|1318.2|1318.9|1317.7|36
1703664000000|2023-12-27 08:00:00|1319|1317.8|1319.4|1318.2|1319.4|1318.2|1318.7|1317.5|74
1703664300000|2023-12-27 08:05:00|1319.2|1318|1319.2|1318|1319.4|1318.2|1319.2|1318|30
1703664600000|2023-12-27 08:10:00|1319|1317.8|1319.2|1318|1319.4|1318.2|1318.7|1317.5|39
1703664900000|2023-12-27 08:15:00|1318.9|1317.7|1318.9|1317.7|1319|1317.8|1318.7|1317.5|22
1703665200000|2023-12-27 08:20:00|1318.8|1317.6|1318.8|1317.6|1319.2|1318|1318.7|1317.5|30
1703665500000|2023-12-27 08:25:00|1318.7|1317.5|1318.2|1317|1318.7|1317.5|1318.2|1317|59
1703665800000|2023-12-27 08:30:00|1318|1316.8|1318.4|1317.2|1318.5|1317.3|1318|1316.8|33
1703666100000|2023-12-27 08:35:00|1318.3|1317.1|1318.4|1317.2|1318.8|1317.6|1318.2|1317|26
1703666400000|2023-12-27 08:40:00|1318.7|1317.5|1318.2|1317|1318.7|1317.5|1318.2|1317|13
1703666700000|2023-12-27 08:45:00|1318.3|1317.1|1318|1316.8|1318.3|1317.1|1317.8|1316.6|10
1703667000000|2023-12-27 08:50:00|1317.9|1316.7|1318.5|1317.3|1318.7|1317.5|1317.9|1316.7|22
1703667300000|2023-12-27 08:55:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|4
1703667600000|2023-12-27 09:00:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|15
1703667900000|2023-12-27 09:05:00|1318.9|1317.7|1318.2|1317|1318.9|1317.7|1318.2|1317|21
1703668200000|2023-12-27 09:10:00|1317.9|1316.7|1317.9|1316.7|1318|1316.8|1317.7|1316.5|18
1703668500000|2023-12-27 09:15:00|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|17
1703668800000|2023-12-27 09:20:00|1317.3|1316.1|1317.2|1316|1317.4|1316.2|1316.9|1315.7|12
1703669100000|2023-12-27 09:25:00|1317|1315.8|1317.4|1316.2|1317.4|1316.2|1316.7|1315.5|64
1703669400000|2023-12-27 09:30:00|1317.5|1316.3|1317.7|1316.5|1318.2|1317|1317.5|1316.3|113
1703669700000|2023-12-27 09:35:00|1317.9|1316.7|1317.9|1316.7|1318.2|1317|1317.7|1316.5|35
1703670000000|2023-12-27 09:40:00|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1316.9|1315.7|38
1703670300000|2023-12-27 09:45:00|1317.5|1316.3|1317.7|1316.5|1317.9|1316.7|1317.4|1316.2|64
1703670600000|2023-12-27 09:50:00|1317.5|1316.3|1317.7|1316.5|1317.9|1316.7|1317.4|1316.2|47
1703670900000|2023-12-27 09:55:00|1317.8|1316.6|1317.9|1316.7|1318.2|1317|1317.7|1316.5|32
1703671200000|2023-12-27 10:00:00|1318.2|1317|1318.4|1317.2|1318.7|1317.5|1317.9|1316.7|36
1703671500000|2023-12-27 10:05:00|1318.2|1317|1317.7|1316.5|1318.4|1317.2|1317.4|1316.2|37
1703671800000|2023-12-27 10:10:00|1317.5|1316.3|1317.7|1316.5|1317.7|1316.5|1317.4|1316.2|12
1703672100000|2023-12-27 10:15:00|1317.9|1316.7|1317.9|1316.7|1318.2|1317|1317.9|1316.7|63
1703672400000|2023-12-27 10:20:00|1317.7|1316.5|1317.4|1316.2|1317.9|1316.7|1317.4|1316.2|68
1703672700000|2023-12-27 10:25:00|1317.2|1316|1317.2|1316|1317.4|1316.2|1317.2|1316|13
1703673000000|2023-12-27 10:30:00|||||||||12
1703673300000|2023-12-27 10:35:00|1316.9|1315.7|1316.7|1315.5|1317.2|1316|1316.4|1315.2|31
1703673600000|2023-12-27 10:40:00|1316.5|1315.3|1316.4|1315.2|1316.7|1315.5|1316.2|1315|55
1703673900000|2023-12-27 10:45:00|1316.3|1315.1|1316.4|1315.2|1316.7|1315.5|1316|1314.8|28
1703674200000|2023-12-27 10:50:00|1316.5|1315.3|1316.9|1315.7|1317.2|1316|1316.4|1315.2|61
1703674500000|2023-12-27 10:55:00|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.7|1315.5|11
1703674800000|2023-12-27 11:00:00|1316.4|1315.2|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|24
1703675100000|2023-12-27 11:05:00|1316.5|1315.3|1316.4|1315.2|1316.7|1315.5|1316.2|1315|29
1703675400000|2023-12-27 11:10:00|1316.6|1315.4|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|18
1703675700000|2023-12-27 11:15:00|1316.8|1315.6|1316.7|1315.5|1316.8|1315.6|1316.4|1315.2|33
1703676000000|2023-12-27 11:20:00|1316.6|1315.4|1316.9|1315.7|1317|1315.8|1316.2|1315|46
1703676300000|2023-12-27 11:25:00|1316.8|1315.6|1316.4|1315.2|1316.9|1315.7|1316.4|1315.2|23
1703676600000|2023-12-27 11:30:00|1316.2|1315|1316.2|1315|1316.4|1315.2|1316.2|1315|39
1703676900000|2023-12-27 11:35:00|1316.4|1315.2|1316.2|1315|1316.4|1315.2|1316|1314.8|30
1703677200000|2023-12-27 11:40:00|1316.1|1314.9|1316.3|1315.1|1316.4|1315.2|1315.9|1314.7|29
1703677500000|2023-12-27 11:45:00|1316.2|1315|1316.2|1315|1316.4|1315.2|1316.2|1315|8
1703677800000|2023-12-27 11:50:00|1315.9|1314.7|1316.4|1315.2|1316.4|1315.2|1315.9|1314.7|90
1703678100000|2023-12-27 11:55:00|1316.6|1315.4|1316.2|1315|1316.6|1315.4|1316.2|1315|124
1703678400000|2023-12-27 12:00:00|1316.1|1314.9|1315.7|1314.5|1316.1|1314.9|1315.4|1314.2|90
1703678700000|2023-12-27 12:05:00|1315.9|1314.7|1315.2|1314|1315.9|1314.7|1315.2|1314|29
1703679000000|2023-12-27 12:10:00|1314.9|1313.7|1314.2|1313|1314.9|1313.7|1314.2|1313|229
1703679300000|2023-12-27 12:15:00|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|59
1703679600000|2023-12-27 12:20:00|1313.9|1312.7|1314.2|1313|1314.4|1313.2|1313.7|1312.5|25
1703679900000|2023-12-27 12:25:00|1314.1|1312.9|1314.2|1313|1314.4|1313.2|1313.9|1312.7|38
1703680200000|2023-12-27 12:30:00|1313.9|1312.7|1313.4|1312.2|1314.2|1313|1313.2|1312|94
1703680500000|2023-12-27 12:35:00|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1312.7|1311.5|390
1703680800000|2023-12-27 12:40:00|1313.3|1312.1|1313.4|1312.2|1313.9|1312.7|1313.2|1312|144
1703681100000|2023-12-27 12:45:00|1313.2|1312|1314.9|1313.7|1315.2|1314|1313.2|1312|133
1703681400000|2023-12-27 12:50:00|1314.8|1313.6|1314.2|1313|1315.3|1314.1|1314.2|1313|55
1703681700000|2023-12-27 12:55:00|1313.9|1312.7|1314.7|1313.5|1315.1|1313.9|1313.8|1312.6|134
1703682000000|2023-12-27 13:00:00|1314.6|1313.4|1313.8|1312.6|1314.6|1313.4|1313.7|1312.5|195
1703682300000|2023-12-27 13:05:00|1313.9|1312.7|1314.3|1313.1|1314.7|1313.5|1313.4|1312.2|205
1703682600000|2023-12-27 13:10:00|1314.2|1313|1314.2|1313|1314.8|1313.6|1314.1|1312.9|183
1703682900000|2023-12-27 13:15:00|1313.9|1312.7|1313.8|1312.6|1313.9|1312.7|1313.2|1312|99
1703683200000|2023-12-27 13:20:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1312.9|1311.7|647
1703683500000|2023-12-27 13:25:00|1313.6|1312.4|1313.7|1312.5|1313.9|1312.7|1313.4|1312.2|86
1703683800000|2023-12-27 13:30:00|1313.6|1312.4|1314.2|1313|1314.6|1313.4|1313.4|1312.2|116
1703684100000|2023-12-27 13:35:00|1314.3|1313.1|1316.2|1315|1316.2|1315|1314.2|1313|184
1703684400000|2023-12-27 13:40:00|1316.4|1315.2|1316.8|1315.6|1317.2|1316|1316.4|1315.2|239
1703687400000|2023-12-27 14:30:00|1314.9|1313.7|1313.2|1312|1316.7|1315.5|1312.7|1311.5|2608
1703687700000|2023-12-27 14:35:00|1313|1311.8|1313.5|1312.3|1317|1315.8|1312.5|1311.3|1637
1703688000000|2023-12-27 14:40:00|1313.3|1312.1|1313.7|1312.5|1315.2|1314|1313.2|1312|702
1703688300000|2023-12-27 14:45:00|1314|1312.8|1313.3|1312.1|1315|1313.8|1313.2|1312|567
1703688600000|2023-12-27 14:50:00|1313.2|1312|1313.5|1312.3|1314|1312.8|1312.1|1310.9|819
1703688900000|2023-12-27 14:55:00|1313.2|1312|1313.2|1312|1314.1|1312.9|1312.5|1311.3|748
1703689200000|2023-12-27 15:00:00|1313|1311.8|1312.5|1311.3|1315|1313.8|1312.1|1310.9|1218
1703689500000|2023-12-27 15:05:00|1312.7|1311.5|1312.7|1311.5|1313|1311.8|1312.2|1311|771
1703689800000|2023-12-27 15:10:00|1312.5|1311.3|1310.7|1309.5|1312.7|1311.5|1310.7|1309.5|848
1703690100000|2023-12-27 15:15:00|1311|1309.8|1311.2|1310|1311.5|1310.3|1310|1308.8|805
1703690400000|2023-12-27 15:20:00|1311.5|1310.3|1311.7|1310.5|1312.7|1311.5|1310.5|1309.3|948
1703690700000|2023-12-27 15:25:00|1311.5|1310.3|1311|1309.8|1311.5|1310.3|1310.5|1309.3|354
1703691000000|2023-12-27 15:30:00|1311.1|1309.9|1311.2|1310|1311.5|1310.3|1310|1308.8|582
1703691300000|2023-12-27 15:35:00|1311|1309.8|1311|1309.8|1311.5|1310.3|1310|1308.8|718
1703691600000|2023-12-27 15:40:00|1311.2|1310|1312.6|1311.4|1312.7|1311.5|1311|1309.8|446
1703691900000|2023-12-27 15:45:00|1312.7|1311.5|1311.7|1310.5|1312.7|1311.5|1311.5|1310.3|829
1703692200000|2023-12-27 15:50:00|1312|1310.8|1312.2|1311|1312.5|1311.3|1311.2|1310|363
1703692500000|2023-12-27 15:55:00|1312|1310.8|1313.2|1312|1313.7|1312.5|1312|1310.8|361
1703692800000|2023-12-27 16:00:00|1313.5|1312.3|1313|1311.8|1314|1312.8|1312.7|1311.5|496
1703693100000|2023-12-27 16:05:00|1312.7|1311.5|1312|1310.8|1313.7|1312.5|1311.7|1310.5|544
1703693400000|2023-12-27 16:10:00|1311.7|1310.5|1312.2|1311|1313|1311.8|1311.7|1310.5|776
1703693700000|2023-12-27 16:15:00|1312|1310.8|1312.2|1311|1312.5|1311.3|1311.7|1310.5|297
1703694000000|2023-12-27 16:20:00|1312.4|1311.2|1313.5|1312.3|1314|1312.8|1312.4|1311.2|400
1703694300000|2023-12-27 16:25:00|1313.2|1312|1312.2|1311|1313.2|1312|1312|1310.8|301
1703694600000|2023-12-27 16:30:00|1312.4|1311.2|1311.5|1310.3|1312.7|1311.5|1311.4|1310.2|517
1703694900000|2023-12-27 16:35:00|1311.2|1310|1312.2|1311|1312.6|1311.4|1311.2|1310|430
1703695200000|2023-12-27 16:40:00|1312.1|1310.9|1313.7|1312.5|1313.7|1312.5|1312.1|1310.9|549
1703695500000|2023-12-27 16:45:00|1313.6|1312.4|1314|1312.8|1314|1312.8|1313.2|1312|265
1703695800000|2023-12-27 16:50:00|1313.8|1312.6|1313.2|1312|1314|1312.8|1313|1311.8|390
1703696100000|2023-12-27 16:55:00|1313.3|1312.1|1313.7|1312.5|1313.7|1312.5|1313|1311.8|525
1703696400000|2023-12-27 17:00:00|1313.5|1312.3|1315|1313.8|1315.7|1314.5|1313.5|1312.3|776
1703696700000|2023-12-27 17:05:00|1314.7|1313.5|1314.7|1313.5|1315|1313.8|1313.7|1312.5|835
1703697000000|2023-12-27 17:10:00|1315|1313.8|1315|1313.8|1315.5|1314.3|1314.5|1313.3|443
1703697300000|2023-12-27 17:15:00|1315.1|1313.9|1314.4|1313.2|1315.6|1314.4|1314.2|1313|299
1703697600000|2023-12-27 17:20:00|1314.5|1313.3|1314.1|1312.9|1314.7|1313.5|1313.7|1312.5|323
1703697900000|2023-12-27 17:25:00|1314.2|1313|1314.5|1313.3|1314.6|1313.4|1313.9|1312.7|253
1703698200000|2023-12-27 17:30:00|1314.6|1313.4|1315.2|1314|1315.2|1314|1314.5|1313.3|207
1703698500000|2023-12-27 17:35:00|1315.4|1314.2|1315.7|1314.5|1316|1314.8|1315.2|1314|479
1703698800000|2023-12-27 17:40:00|1315.2|1314|1315.2|1314|1316|1314.8|1315.1|1313.9|715
1703699100000|2023-12-27 17:45:00|1315.4|1314.2|1315.7|1314.5|1315.7|1314.5|1314.5|1313.3|457
1703699400000|2023-12-27 17:50:00|1315.5|1314.3|1317.2|1316|1317.7|1316.5|1315.5|1314.3|731
1703699700000|2023-12-27 17:55:00|1317|1315.8|1317|1315.8|1317.5|1316.3|1316.5|1315.3|466
1703700000000|2023-12-27 18:00:00|1317.1|1315.9|1317.7|1316.5|1317.7|1316.5|1316.5|1315.3|478
1703700300000|2023-12-27 18:05:00|1318|1316.8|1318.5|1317.3|1318.7|1317.5|1317.7|1316.5|486
1703700600000|2023-12-27 18:10:00|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.5|1317.3|492
1703700900000|2023-12-27 18:15:00|1319.5|1318.3|1319.7|1318.5|1320|1318.8|1318.7|1317.5|1335
1703701200000|2023-12-27 18:20:00|1320|1318.8|1322.5|1321.3|1323|1321.8|1320|1318.8|1234
1703701500000|2023-12-27 18:25:00|1322.6|1321.4|1321.6|1320.4|1322.6|1321.4|1320.7|1319.5|492
1703701800000|2023-12-27 18:30:00|1321.7|1320.5|1321.5|1320.3|1322.2|1321|1321.2|1320|693
1703702100000|2023-12-27 18:35:00|1321.6|1320.4|1320.5|1319.3|1321.6|1320.4|1319.7|1318.5|492
1703702400000|2023-12-27 18:40:00|1320.2|1319|1319.5|1318.3|1320.2|1319|1319|1317.8|904
1703702700000|2023-12-27 18:45:00|1319.7|1318.5|1319.5|1318.3|1320.2|1319|1319.4|1318.2|442
1703703000000|2023-12-27 18:50:00|1319.4|1318.2|1320|1318.8|1321.2|1320|1319.4|1318.2|1098
1703703300000|2023-12-27 18:55:00|1320.1|1318.9|1320.4|1319.2|1320.6|1319.4|1320|1318.8|607
1703703600000|2023-12-27 19:00:00|1320.5|1319.3|1322.7|1321.5|1322.7|1321.5|1320.5|1319.3|864
1703703900000|2023-12-27 19:05:00|1322.5|1321.3|1322.5|1321.3|1323.2|1322|1321.7|1320.5|973
1703704200000|2023-12-27 19:10:00|1322.7|1321.5|1321.2|1320|1322.7|1321.5|1321|1319.8|2283
1703704500000|2023-12-27 19:15:00|1321.1|1319.9|1321.4|1320.2|1321.5|1320.3|1320.5|1319.3|1155
1703725200000|2023-12-28 01:00:00|1320.8|1319.6|1322.6|1321.4|1322.9|1321.7|1320.4|1319.2|481
1703725500000|2023-12-28 01:05:00|1322.8|1321.6|1323.4|1322.2|1323.8|1322.6|1322.8|1321.6|128
1703725800000|2023-12-28 01:10:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1322.8|1321.6|336
1703726100000|2023-12-28 01:15:00|1323.3|1322.1|1321.5|1320.3|1323.3|1322.1|1321.3|1320.1|65
1703726400000|2023-12-28 01:20:00|1321.7|1320.5|1322|1320.8|1322.2|1321|1321.5|1320.3|68
1703726700000|2023-12-28 01:25:00|1321.9|1320.7|1323|1321.8|1323|1321.8|1321.8|1320.6|37
1703727000000|2023-12-28 01:30:00|1322.9|1321.7|1321.9|1320.7|1322.9|1321.7|1321.5|1320.3|72
1703727300000|2023-12-28 01:35:00|1321.8|1320.6|1321.2|1320|1322.3|1321.1|1321|1319.8|31
1703727600000|2023-12-28 01:40:00|1321|1319.8|1321.8|1320.6|1321.9|1320.7|1321|1319.8|48
1703727900000|2023-12-28 01:45:00|1321.9|1320.7|1322.3|1321.1|1323|1321.8|1321.9|1320.7|228
1703728200000|2023-12-28 01:50:00|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1321.5|1320.3|116
1703728500000|2023-12-28 01:55:00|1322.5|1321.3|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|12
1703728800000|2023-12-28 02:00:00|1322.2|1321|1321.7|1320.5|1322.3|1321.1|1321|1319.8|150
1703729100000|2023-12-28 02:05:00|1321.3|1320.1|1321.8|1320.6|1322|1320.8|1321.2|1320|87
1703729400000|2023-12-28 02:10:00|1321.9|1320.7|1321.2|1320|1321.9|1320.7|1321|1319.8|37
1703729700000|2023-12-28 02:15:00|1321|1319.8|1321|1319.8|1321.4|1320.2|1321|1319.8|19
1703730000000|2023-12-28 02:20:00|||||||||28
1703730300000|2023-12-28 02:25:00|1321.2|1320|1321|1319.8|1321.3|1320.1|1321|1319.8|9
1703730600000|2023-12-28 02:30:00|1321.2|1320|1321.2|1320|1321.3|1320.1|1321|1319.8|55
1703730900000|2023-12-28 02:35:00|1321.3|1320.1|1320.5|1319.3|1321.3|1320.1|1320.5|1319.3|65
1703731200000|2023-12-28 02:40:00|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1319.5|1318.3|127
1703731500000|2023-12-28 02:45:00|1319.9|1318.7|1320|1318.8|1320.3|1319.1|1319.8|1318.6|25
1703731800000|2023-12-28 02:50:00|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1320|1318.8|28
1703732100000|2023-12-28 02:55:00|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.3|1319.1|14
1703732400000|2023-12-28 03:00:00|1320.5|1319.3|1319.5|1318.3|1320.8|1319.6|1319.5|1318.3|29
1703732700000|2023-12-28 03:05:00|1319.7|1318.5|1319.7|1318.5|1319.8|1318.6|1319.5|1318.3|17
1703733000000|2023-12-28 03:10:00|1319.8|1318.6|1320.4|1319.2|1320.5|1319.3|1319.8|1318.6|57
1703733300000|2023-12-28 03:15:00|1320.3|1319.1|1320.4|1319.2|1320.5|1319.3|1320.3|1319.1|18
1703733600000|2023-12-28 03:20:00|1320.5|1319.3|1320.8|1319.6|1320.8|1319.6|1320.4|1319.2|18
1703733900000|2023-12-28 03:25:00|1320.7|1319.5|1320.4|1319.2|1320.8|1319.6|1320.3|1319.1|10
1703734200000|2023-12-28 03:30:00|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|15
1703734500000|2023-12-28 03:35:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|4
1703734800000|2023-12-28 03:40:00|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|12
1703735100000|2023-12-28 03:45:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|5
1703735400000|2023-12-28 03:50:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1703735700000|2023-12-28 03:55:00|1320.3|1319.1|1320.4|1319.2|1320.5|1319.3|1320.3|1319.1|8
1703736000000|2023-12-28 04:00:00|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|6
1703736300000|2023-12-28 04:05:00|1320.5|1319.3|1320.8|1319.6|1320.8|1319.6|1320.4|1319.2|6
1703736600000|2023-12-28 04:10:00|1320.7|1319.5|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|17
1703736900000|2023-12-28 04:15:00|||||||||1
1703737500000|2023-12-28 04:25:00|||||||||1
1703737800000|2023-12-28 04:30:00|||||||||3
1703738100000|2023-12-28 04:35:00|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|30
1703738400000|2023-12-28 04:40:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|16
1703738700000|2023-12-28 04:45:00|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|5
1703739000000|2023-12-28 04:50:00|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|2
1703739300000|2023-12-28 04:55:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|10
1703739600000|2023-12-28 05:00:00|||||||||6
1703739900000|2023-12-28 05:05:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|19
1703740200000|2023-12-28 05:10:00|1320.4|1319.2|1320.1|1318.9|1320.4|1319.2|1320.1|1318.9|19
1703740500000|2023-12-28 05:15:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|12
1703740800000|2023-12-28 05:20:00|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|8
1703741100000|2023-12-28 05:25:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|10
1703741400000|2023-12-28 05:30:00|1320.4|1319.2|1321.2|1320|1321.3|1320.1|1320.4|1319.2|35
1703741700000|2023-12-28 05:35:00|1321.1|1319.9|1321.2|1320|1321.6|1320.4|1320.8|1319.6|47
1703742000000|2023-12-28 05:40:00|1321.1|1319.9|1322.1|1320.9|1322.1|1320.9|1321.1|1319.9|56
1703742300000|2023-12-28 05:45:00|1321.8|1320.6|1322.6|1321.4|1322.6|1321.4|1321.8|1320.6|64
1703742600000|2023-12-28 05:50:00|1321.8|1320.6|1322.4|1321.2|1322.8|1321.6|1321.8|1320.6|38
1703742900000|2023-12-28 05:55:00|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1321.8|1320.6|159
1703743200000|2023-12-28 06:00:00|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|16
1703743500000|2023-12-28 06:05:00|1322.2|1321|1322.2|1321|1322.6|1321.4|1321.8|1320.6|77
1703743800000|2023-12-28 06:10:00|1322.3|1321.1|1322.3|1321.1|1322.6|1321.4|1322.1|1320.9|27
1703744100000|2023-12-28 06:15:00|1322.4|1321.2|1322.6|1321.4|1322.8|1321.6|1322.2|1321|47
1703744400000|2023-12-28 06:20:00|1322.8|1321.6|1322.8|1321.6|1323.1|1321.9|1322.3|1321.1|110
1703744700000|2023-12-28 06:25:00|1322.6|1321.4|1322.2|1321|1322.6|1321.4|1321.8|1320.6|133
1703745000000|2023-12-28 06:30:00|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1321.8|1320.6|106
1703745300000|2023-12-28 06:35:00|1321.9|1320.7|1322.6|1321.4|1322.6|1321.4|1321.8|1320.6|133
1703745600000|2023-12-28 06:40:00|1322.7|1321.5|1322.1|1320.9|1322.7|1321.5|1322.1|1320.9|153
1703745900000|2023-12-28 06:45:00|1321.9|1320.7|1322.2|1321|1322.8|1321.6|1321.8|1320.6|119
1703746200000|2023-12-28 06:50:00|1322.3|1321.1|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|115
1703746500000|2023-12-28 06:55:00|1322.7|1321.5|1322.3|1321.1|1322.7|1321.5|1322.3|1321.1|38
1703746800000|2023-12-28 07:00:00|1322.4|1321.2|1322.3|1321.1|1322.6|1321.4|1322.3|1321.1|23
1703747100000|2023-12-28 07:05:00|1322.1|1320.9|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|21
1703747400000|2023-12-28 07:10:00|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|22
1703747700000|2023-12-28 07:15:00|1322.5|1321.3|1321.8|1320.6|1322.5|1321.3|1321.6|1320.4|51
1703748000000|2023-12-28 07:20:00|1321.7|1320.5|1321.2|1320|1321.8|1320.6|1321.1|1319.9|24
1703748300000|2023-12-28 07:25:00|1321.1|1319.9|1321.1|1319.9|1321.3|1320.1|1321.1|1319.9|42
1703748600000|2023-12-28 07:30:00|1321|1319.8|1320.8|1319.6|1321.3|1320.1|1320.8|1319.6|32
1703748900000|2023-12-28 07:35:00|||||||||6
1703749200000|2023-12-28 07:40:00|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|10
1703749500000|2023-12-28 07:45:00|1321|1319.8|1321.2|1320|1321.3|1320.1|1320.8|1319.6|18
1703749800000|2023-12-28 07:50:00|1321.3|1320.1|1321.1|1319.9|1321.7|1320.5|1321.1|1319.9|36
1703750100000|2023-12-28 07:55:00|1321|1319.8|1322.3|1321.1|1322.3|1321.1|1321|1319.8|33
1703750400000|2023-12-28 08:00:00|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|9
1703750700000|2023-12-28 08:05:00|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|14
1703751000000|2023-12-28 08:10:00|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.2|1321|32
1703751300000|2023-12-28 08:15:00|1322.7|1321.5|1322.5|1321.3|1322.7|1321.5|1322.3|1321.1|2
1703751600000|2023-12-28 08:20:00|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|30
1703751900000|2023-12-28 08:25:00|1322.2|1321|1321.3|1320.1|1322.2|1321|1321.3|1320.1|20
1703752200000|2023-12-28 08:30:00|1321.2|1320|1320.8|1319.6|1321.2|1320|1320.7|1319.5|29
1703752500000|2023-12-28 08:35:00|1320.6|1319.4|1319.8|1318.6|1320.6|1319.4|1319.8|1318.6|83
1703752800000|2023-12-28 08:40:00|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.3|1318.1|133
1703753100000|2023-12-28 08:45:00|||||||||9
1703753400000|2023-12-28 08:50:00|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|77
1703753700000|2023-12-28 08:55:00|1319.7|1318.5|1319.6|1318.4|1319.8|1318.6|1319.5|1318.3|23
1703754000000|2023-12-28 09:00:00|1319.3|1318.1|1319.6|1318.4|1319.6|1318.4|1319.3|1318.1|26
1703754300000|2023-12-28 09:05:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.2|1318|80
1703754600000|2023-12-28 09:10:00|1319.2|1318|1319.1|1317.9|1319.4|1318.2|1319.1|1317.9|39
1703754900000|2023-12-28 09:15:00|1318.8|1317.6|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|54
1703755200000|2023-12-28 09:20:00|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.1|1317.9|19
1703755500000|2023-12-28 09:25:00|1319.3|1318.1|1319.1|1317.9|1319.4|1318.2|1319.1|1317.9|30
1703755800000|2023-12-28 09:30:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|86
1703756100000|2023-12-28 09:35:00|1319.4|1318.2|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|24
1703756400000|2023-12-28 09:40:00|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|14
1703756700000|2023-12-28 09:45:00|1319.9|1318.7|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|46
1703757000000|2023-12-28 09:50:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|67
1703757300000|2023-12-28 09:55:00|1319.7|1318.5|1319.4|1318.2|1319.9|1318.7|1318.9|1317.7|95
1703757600000|2023-12-28 10:00:00|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.9|1317.7|17
1703757900000|2023-12-28 10:05:00|1319.4|1318.2|1319.6|1318.4|1319.9|1318.7|1319.4|1318.2|136
1703758200000|2023-12-28 10:10:00|1319.5|1318.3|1318.9|1317.7|1319.5|1318.3|1318.9|1317.7|18
1703758500000|2023-12-28 10:15:00|1319|1317.8|1319.1|1317.9|1319.2|1318|1319|1317.8|30
1703758800000|2023-12-28 10:20:00|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|17
1703759100000|2023-12-28 10:25:00|||||||||16
1703759400000|2023-12-28 10:30:00|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|25
1703759700000|2023-12-28 10:35:00|1319.4|1318.2|1319.1|1317.9|1319.4|1318.2|1319.1|1317.9|19
1703760000000|2023-12-28 10:40:00|1319.4|1318.2|1319.1|1317.9|1319.6|1318.4|1319.1|1317.9|15
1703760300000|2023-12-28 10:45:00|1319.4|1318.2|1319.1|1317.9|1319.4|1318.2|1319.1|1317.9|237
1703760600000|2023-12-28 10:50:00|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.1|1316.9|92
1703760900000|2023-12-28 10:55:00|1318.6|1317.4|1319.1|1317.9|1319.4|1318.2|1318.6|1317.4|236
1703761200000|2023-12-28 11:00:00|1319.2|1318|1320|1318.8|1320.1|1318.9|1319.2|1318|52
1703761500000|2023-12-28 11:05:00|1319.9|1318.7|1319.9|1318.7|1320.1|1318.9|1319.7|1318.5|135
1703761800000|2023-12-28 11:10:00|1320.1|1318.9|1320.5|1319.3|1320.5|1319.3|1319.9|1318.7|49
1703762100000|2023-12-28 11:15:00|1320.6|1319.4|1319.9|1318.7|1320.6|1319.4|1319.6|1318.4|24
1703762400000|2023-12-28 11:20:00|1319.8|1318.6|1320|1318.8|1320.1|1318.9|1319.8|1318.6|10
1703762700000|2023-12-28 11:25:00|1320.1|1318.9|1320.6|1319.4|1320.9|1319.7|1320|1318.8|116
1703763000000|2023-12-28 11:30:00|1320.5|1319.3|1320.1|1318.9|1320.9|1319.7|1320.1|1318.9|34
1703763300000|2023-12-28 11:35:00|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.1|1317.9|52
1703763600000|2023-12-28 11:40:00|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|14
1703763900000|2023-12-28 11:45:00|1319.6|1318.4|1319.2|1318|1320.1|1318.9|1319.2|1318|273
1703764200000|2023-12-28 11:50:00|1319.1|1317.9|1319.6|1318.4|1319.6|1318.4|1319.1|1317.9|38
1703764500000|2023-12-28 11:55:00|1319.9|1318.7|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|25
1703764800000|2023-12-28 12:00:00|1319.7|1318.5|1320.1|1318.9|1320.2|1319|1319.6|1318.4|25
1703765100000|2023-12-28 12:05:00|1319.7|1318.5|1320.1|1318.9|1320.1|1318.9|1319.6|1318.4|47
1703765400000|2023-12-28 12:10:00|1320.2|1319|1320.1|1318.9|1320.6|1319.4|1319.6|1318.4|50
1703765700000|2023-12-28 12:15:00|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.7|1318.5|19
1703766000000|2023-12-28 12:20:00|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.5|1318.3|36
1703766300000|2023-12-28 12:25:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|13
1703766600000|2023-12-28 12:30:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.1|1318.9|28
1703766900000|2023-12-28 12:35:00|1320.5|1319.3|1319.4|1318.2|1320.5|1319.3|1319.4|1318.2|37
1703767200000|2023-12-28 12:40:00|1319.2|1318|1320.6|1319.4|1320.6|1319.4|1319.2|1318|35
1703767500000|2023-12-28 12:45:00|1320.5|1319.3|1321.1|1319.9|1321.1|1319.9|1320.4|1319.2|80
1703767800000|2023-12-28 12:50:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|17
1703768100000|2023-12-28 12:55:00|1321.1|1319.9|1321.6|1320.4|1321.6|1320.4|1320.9|1319.7|123
1703768400000|2023-12-28 13:00:00|1321.5|1320.3|1324.1|1322.9|1324.4|1323.2|1321.5|1320.3|213
1703768700000|2023-12-28 13:05:00|1324|1322.8|1323.6|1322.4|1324.1|1322.9|1322.4|1321.2|293
1703769000000|2023-12-28 13:10:00|1323.7|1322.5|1323.1|1321.9|1323.9|1322.7|1323.1|1321.9|161
1703769300000|2023-12-28 13:15:00|1323.4|1322.2|1324.4|1323.2|1325.1|1323.9|1323.4|1322.2|409
1703769600000|2023-12-28 13:20:00|1324.1|1322.9|1323.6|1322.4|1324.1|1322.9|1322.9|1321.7|281
1703769900000|2023-12-28 13:25:00|1323.9|1322.7|1323.2|1322|1323.9|1322.7|1323.1|1321.9|81
1703770200000|2023-12-28 13:30:00|1323.4|1322.2|1323.6|1322.4|1324.1|1322.9|1323.4|1322.2|259
1703770500000|2023-12-28 13:35:00|1323.5|1322.3|1324.7|1323.5|1324.8|1323.6|1323.5|1322.3|204
1703770800000|2023-12-28 13:40:00|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.1|1322.9|246
1703773800000|2023-12-28 14:30:00|1325.7|1324.5|1325.1|1323.9|1328.4|1327.2|1324.9|1323.7|3114
1703774100000|2023-12-28 14:35:00|1324.9|1323.7|1325.6|1324.4|1326.1|1324.9|1323.9|1322.7|1593
1703774400000|2023-12-28 14:40:00|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.1|1323.9|1454
1703774700000|2023-12-28 14:45:00|1326.4|1325.2|1327.4|1326.2|1327.6|1326.4|1325.9|1324.7|1155
1703775000000|2023-12-28 14:50:00|1327.1|1325.9|1327.1|1325.9|1327.6|1326.4|1326.4|1325.2|847
1703775300000|2023-12-28 14:55:00|1326.9|1325.7|1326.6|1325.4|1327.6|1326.4|1326.4|1325.2|1066
1703775600000|2023-12-28 15:00:00|1326.8|1325.6|1324.9|1323.7|1326.9|1325.7|1323.9|1322.7|1075
1703775900000|2023-12-28 15:05:00|1324.8|1323.6|1324.4|1323.2|1324.8|1323.6|1323.1|1321.9|1143
1703776200000|2023-12-28 15:10:00|1324.1|1322.9|1325.1|1323.9|1325.4|1324.2|1323.6|1322.4|691
1703776500000|2023-12-28 15:15:00|1324.9|1323.7|1325.1|1323.9|1325.9|1324.7|1324.5|1323.3|809
1703776800000|2023-12-28 15:20:00|1325.4|1324.2|1325.9|1324.7|1325.9|1324.7|1324.6|1323.4|498
1703777100000|2023-12-28 15:25:00|1325.6|1324.4|1325.1|1323.9|1325.9|1324.7|1325.1|1323.9|789
1703777400000|2023-12-28 15:30:00|1324.9|1323.7|1325.7|1324.5|1325.9|1324.7|1324.9|1323.7|766
1703777700000|2023-12-28 15:35:00|1325.6|1324.4|1324.6|1323.4|1325.9|1324.7|1324.1|1322.9|331
1703778000000|2023-12-28 15:40:00|1324.4|1323.2|1324.1|1322.9|1324.9|1323.7|1323.4|1322.2|572
1703778300000|2023-12-28 15:45:00|1324.4|1323.2|1324.4|1323.2|1324.9|1323.7|1323.4|1322.2|919
1703778600000|2023-12-28 15:50:00|1324.1|1322.9|1323.6|1322.4|1324.1|1322.9|1323.4|1322.2|563
1703778900000|2023-12-28 15:55:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.1|1321.9|671
1703779200000|2023-12-28 16:00:00|1323.6|1322.4|1322.6|1321.4|1323.6|1322.4|1322.1|1320.9|665
1703779500000|2023-12-28 16:05:00|1322.9|1321.7|1322.1|1320.9|1323.1|1321.9|1322.1|1320.9|659
1703779800000|2023-12-28 16:10:00|1321.9|1320.7|1321.4|1320.2|1321.9|1320.7|1321.1|1319.9|511
1703780100000|2023-12-28 16:15:00|1321.1|1319.9|1322.1|1320.9|1323.1|1321.9|1321.1|1319.9|462
1703780400000|2023-12-28 16:20:00|1322.4|1321.2|1322.9|1321.7|1322.9|1321.7|1321.9|1320.7|502
1703780700000|2023-12-28 16:25:00|1322.6|1321.4|1322.9|1321.7|1323.6|1322.4|1322.6|1321.4|310
1703781000000|2023-12-28 16:30:00|1322.6|1321.4|1322.1|1320.9|1322.9|1321.7|1321.1|1319.9|752
1703781300000|2023-12-28 16:35:00|1321.9|1320.7|1323.4|1322.2|1323.4|1322.2|1321.6|1320.4|427
1703781600000|2023-12-28 16:40:00|1323.5|1322.3|1323.1|1321.9|1323.9|1322.7|1321.9|1320.7|532
1703781900000|2023-12-28 16:45:00|1322.9|1321.7|1321.6|1320.4|1323|1321.8|1321.6|1320.4|575
1703782200000|2023-12-28 16:50:00|1321.4|1320.2|1320.1|1318.9|1321.5|1320.3|1320.1|1318.9|709
1703782500000|2023-12-28 16:55:00|1320.3|1319.1|1319.1|1317.9|1320.9|1319.7|1318.6|1317.4|784
1703782800000|2023-12-28 17:00:00|1319|1317.8|1318.2|1317|1319.6|1318.4|1318.2|1317|759
1703783100000|2023-12-28 17:05:00|1318.1|1316.9|1318.2|1317|1318.6|1317.4|1318.1|1316.9|650
1703783400000|2023-12-28 17:10:00|1318.1|1316.9|1318.7|1317.5|1319.8|1318.6|1318.1|1316.9|2154
1703783700000|2023-12-28 17:15:00|1318.9|1317.7|1317.4|1316.2|1319.2|1318|1317.2|1316|798
1703784000000|2023-12-28 17:20:00|1317.2|1316|1315.7|1314.5|1317.4|1316.2|1315.7|1314.5|733
1703784300000|2023-12-28 17:25:00|1315.5|1314.3|1315.2|1314|1316.2|1315|1314.7|1313.5|720
1703784600000|2023-12-28 17:30:00|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1314.2|1313|512
1703784900000|2023-12-28 17:35:00|1315.2|1314|1315.7|1314.5|1316.2|1315|1314.9|1313.7|484
1703785200000|2023-12-28 17:40:00|1315.4|1314.2|1314.9|1313.7|1315.4|1314.2|1314.9|1313.7|394
1703785500000|2023-12-28 17:45:00|1314.7|1313.5|1314.4|1313.2|1315.4|1314.2|1314.2|1313|507
1703785800000|2023-12-28 17:50:00|1314.6|1313.4|1316.4|1315.2|1316.4|1315.2|1314.2|1313|779
1703786100000|2023-12-28 17:55:00|1316.7|1315.5|1315.9|1314.7|1316.7|1315.5|1315.9|1314.7|467
1703786400000|2023-12-28 18:00:00|1315.7|1314.5|1313.9|1312.7|1315.7|1314.5|1313.2|1312|627
1703786700000|2023-12-28 18:05:00|1313.7|1312.5|1313.9|1312.7|1314|1312.8|1313.2|1312|628
1703787000000|2023-12-28 18:10:00|1313.7|1312.5|1314.2|1313|1314.2|1313|1313.5|1312.3|223
1703787300000|2023-12-28 18:15:00|1313.9|1312.7|1313.4|1312.2|1313.9|1312.7|1312.9|1311.7|538
1703787600000|2023-12-28 18:20:00|1313.7|1312.5|1312.9|1311.7|1313.7|1312.5|1312.7|1311.5|599
1703787900000|2023-12-28 18:25:00|1312.7|1311.5|1311.9|1310.7|1313.2|1312|1311.9|1310.7|804
1703788200000|2023-12-28 18:30:00|1311.7|1310.5|1312.9|1311.7|1312.9|1311.7|1310.9|1309.7|795
1703788500000|2023-12-28 18:35:00|1312.7|1311.5|1310.7|1309.5|1312.7|1311.5|1310.4|1309.2|735
1703788800000|2023-12-28 18:40:00|1310.5|1309.3|1311.4|1310.2|1311.9|1310.7|1310.4|1309.2|521
1703789100000|2023-12-28 18:45:00|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.1|1309.9|458
1703789400000|2023-12-28 18:50:00|1311.9|1310.7|1312.4|1311.2|1312.7|1311.5|1311.7|1310.5|403
1703789700000|2023-12-28 18:55:00|1312.1|1310.9|1312.6|1311.4|1312.9|1311.7|1312.1|1310.9|505
1703790000000|2023-12-28 19:00:00|1312.7|1311.5|1312.1|1310.9|1313.1|1311.9|1312|1310.8|921
1703790300000|2023-12-28 19:05:00|1312|1310.8|1312.6|1311.4|1312.9|1311.7|1311.7|1310.5|944
1703790600000|2023-12-28 19:10:00|1312.7|1311.5|1312.9|1311.7|1313.4|1312.2|1312.6|1311.4|1887
1703790900000|2023-12-28 19:15:00|1313.2|1312|1312.7|1311.5|1313.2|1312|1312.4|1311.2|1498
1703811600000|2023-12-29 01:00:00|1312.9|1311.7|1313.7|1312.5|1314|1312.8|1312.6|1311.4|645
1703811900000|2023-12-29 01:05:00|1313.8|1312.6|1314.2|1313|1314.7|1313.5|1313.2|1312|344
1703812200000|2023-12-29 01:10:00|1314.1|1312.9|1314|1312.8|1315|1313.8|1313.9|1312.7|107
1703812500000|2023-12-29 01:15:00|1313.9|1312.7|1313.2|1312|1314.2|1313|1313.2|1312|55
1703812800000|2023-12-29 01:20:00|1313.5|1312.3|1313.7|1312.5|1314|1312.8|1313|1311.8|136
1703813100000|2023-12-29 01:25:00|1313.8|1312.6|1313.5|1312.3|1314|1312.8|1313.5|1312.3|36
1703813400000|2023-12-29 01:30:00|1313.6|1312.4|1313.5|1312.3|1313.7|1312.5|1313.2|1312|21
1703813700000|2023-12-29 01:35:00|1313.6|1312.4|1315|1313.8|1315|1313.8|1313.6|1312.4|92
1703814000000|2023-12-29 01:40:00|1314.8|1313.6|1314.2|1313|1314.8|1313.6|1314|1312.8|49
1703814300000|2023-12-29 01:45:00|1314.1|1312.9|1313.7|1312.5|1314.2|1313|1313.6|1312.4|8
1703814600000|2023-12-29 01:50:00|1313.6|1312.4|1313.5|1312.3|1314|1312.8|1313.5|1312.3|125
1703814900000|2023-12-29 01:55:00|1313.6|1312.4|1313.5|1312.3|1314|1312.8|1313.5|1312.3|26
1703815200000|2023-12-29 02:00:00|1313.7|1312.5|1314.5|1313.3|1314.5|1313.3|1313.7|1312.5|26
1703815500000|2023-12-29 02:05:00|1314.3|1313.1|1314|1312.8|1314.3|1313.1|1313.8|1312.6|45
1703815800000|2023-12-29 02:10:00|1314.2|1313|1314.2|1313|1314.3|1313.1|1313.7|1312.5|75
1703816100000|2023-12-29 02:15:00|1314.1|1312.9|1314.5|1313.3|1314.5|1313.3|1314|1312.8|18
1703816400000|2023-12-29 02:20:00|1314.3|1313.1|1314|1312.8|1314.3|1313.1|1314|1312.8|4
1703816700000|2023-12-29 02:25:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|44
1703817000000|2023-12-29 02:30:00|1313.6|1312.4|1313.9|1312.7|1314|1312.8|1313.5|1312.3|34
1703817300000|2023-12-29 02:35:00|1314.2|1313|1314.2|1313|1314.5|1313.3|1314.2|1313|78
1703817600000|2023-12-29 02:40:00|1314|1312.8|1313.7|1312.5|1314|1312.8|1313.7|1312.5|53
1703817900000|2023-12-29 02:45:00|1313.5|1312.3|1314.7|1313.5|1315|1313.8|1313.5|1312.3|113
1703818200000|2023-12-29 02:50:00|1314.8|1313.6|1315|1313.8|1315.3|1314.1|1314.1|1312.9|173
1703818500000|2023-12-29 02:55:00|1315.1|1313.9|1315|1313.8|1315.6|1314.4|1314.6|1313.4|242
1703818800000|2023-12-29 03:00:00|1314.7|1313.5|1315.1|1313.9|1315.5|1314.3|1314.7|1313.5|126
1703819100000|2023-12-29 03:05:00|1315|1313.8|1314.8|1313.6|1315.2|1314|1314.2|1313|153
1703819400000|2023-12-29 03:10:00|1314.7|1313.5|1315|1313.8|1315.1|1313.9|1314.7|1313.5|15
1703819700000|2023-12-29 03:15:00|1314.8|1313.6|1315.2|1314|1315.5|1314.3|1314.8|1313.6|110
1703820000000|2023-12-29 03:20:00|1315.5|1314.3|1315.9|1314.7|1316|1314.8|1315.2|1314|356
1703820300000|2023-12-29 03:25:00|1315.7|1314.5|1315.1|1313.9|1316|1314.8|1315|1313.8|196
1703820600000|2023-12-29 03:30:00|1315|1313.8|1316|1314.8|1316.2|1315|1315|1313.8|97
1703820900000|2023-12-29 03:35:00|1315.9|1314.7|1315.5|1314.3|1315.9|1314.7|1315.5|1314.3|46
1703821200000|2023-12-29 03:40:00|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.2|1314|10
1703821500000|2023-12-29 03:45:00|1315.2|1314|1315.4|1314.2|1315.5|1314.3|1315.2|1314|8
1703821800000|2023-12-29 03:50:00|1315.2|1314|1315.1|1313.9|1315.2|1314|1315|1313.8|4
1703822100000|2023-12-29 03:55:00|||||||||1
1703822400000|2023-12-29 04:00:00|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|5
1703822700000|2023-12-29 04:05:00|1315.2|1314|1315.5|1314.3|1315.8|1314.6|1315.2|1314|69
1703823000000|2023-12-29 04:10:00|1315.7|1314.5|1315.6|1314.4|1315.7|1314.5|1315.6|1314.4|57
1703823300000|2023-12-29 04:15:00|1315.7|1314.5|1315.7|1314.5|1315.9|1314.7|1315.6|1314.4|18
1703823600000|2023-12-29 04:20:00|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|1315.5|1314.3|0
1703823900000|2023-12-29 04:25:00|1315.5|1314.3|1315.5|1314.3|1315.5|1314.3|1315.5|1314.3|1
1703824200000|2023-12-29 04:30:00|1315.6|1314.4|1315.7|1314.5|1315.7|1314.5|1315.6|1314.4|9
1703824500000|2023-12-29 04:35:00|||||||||4
1703824800000|2023-12-29 04:40:00|1316|1314.8|1315.7|1314.5|1316|1314.8|1315.7|1314.5|19
1703825100000|2023-12-29 04:45:00|||||||||1
1703825400000|2023-12-29 04:50:00|1315.5|1314.3|1315.6|1314.4|1315.6|1314.4|1315.5|1314.3|12
1703825700000|2023-12-29 04:55:00|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|1315.6|1314.4|2
1703826000000|2023-12-29 05:00:00|1315.9|1314.7|1316|1314.8|1316|1314.8|1315.9|1314.7|21
1703826300000|2023-12-29 05:05:00|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|6
1703826600000|2023-12-29 05:10:00|1315.9|1314.7|1316.2|1315|1316.2|1315|1315.7|1314.5|163
1703826900000|2023-12-29 05:15:00|1316.3|1315.1|1316.4|1315.2|1316.7|1315.5|1316.3|1315.1|144
1703827200000|2023-12-29 05:20:00|1316.2|1315|1316.8|1315.6|1316.8|1315.6|1316|1314.8|47
1703827500000|2023-12-29 05:25:00|1316.7|1315.5|1316.8|1315.6|1316.8|1315.6|1316.5|1315.3|66
1703827800000|2023-12-29 05:30:00|1316.9|1315.7|1316.6|1315.4|1317|1315.8|1316.6|1315.4|50
1703828100000|2023-12-29 05:35:00|1316.5|1315.3|1317.4|1316.2|1317.5|1316.3|1316.1|1314.9|86
1703828400000|2023-12-29 05:40:00|1317.5|1316.3|1317.1|1315.9|1317.5|1316.3|1317|1315.8|73
1703828700000|2023-12-29 05:45:00|1317.2|1316|1317.1|1315.9|1317.3|1316.1|1317|1315.8|36
1703829000000|2023-12-29 05:50:00|1317|1315.8|1316.8|1315.6|1317|1315.8|1316.8|1315.6|20
1703829300000|2023-12-29 05:55:00|1316.9|1315.7|1317|1315.8|1317|1315.8|1316.9|1315.7|11
1703829600000|2023-12-29 06:00:00|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.5|1315.3|107
1703829900000|2023-12-29 06:05:00|1316.7|1315.5|1316.8|1315.6|1317|1315.8|1316.5|1315.3|29
1703830200000|2023-12-29 06:10:00|1316.6|1315.4|1316.5|1315.3|1316.8|1315.6|1316.5|1315.3|4
1703830500000|2023-12-29 06:15:00|1315.9|1314.7|1315.8|1314.6|1316|1314.8|1315.8|1314.6|145
1703830800000|2023-12-29 06:20:00|1316|1314.8|1315.8|1314.6|1316|1314.8|1315.5|1314.3|33
1703831100000|2023-12-29 06:25:00|1315.5|1314.3|1315.3|1314.1|1315.5|1314.3|1315|1313.8|48
1703831400000|2023-12-29 06:30:00|1315.1|1313.9|1315.5|1314.3|1315.5|1314.3|1315|1313.8|50
1703831700000|2023-12-29 06:35:00|1315.4|1314.2|1315.5|1314.3|1315.5|1314.3|1315.3|1314.1|77
1703832000000|2023-12-29 06:40:00|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.1|1313.9|5
1703832300000|2023-12-29 06:45:00|1315.2|1314|1314.5|1313.3|1315.2|1314|1314.4|1313.2|59
1703832600000|2023-12-29 06:50:00|1314.6|1313.4|1313.8|1312.6|1314.6|1313.4|1313.8|1312.6|142
1703832900000|2023-12-29 06:55:00|1313.7|1312.5|1313.5|1312.3|1313.8|1312.6|1313.3|1312.1|213
1703833200000|2023-12-29 07:00:00|1313.3|1312.1|1313.8|1312.6|1313.9|1312.7|1313.3|1312.1|63
1703833500000|2023-12-29 07:05:00|1313.6|1312.4|1314.4|1313.2|1314.5|1313.3|1313.6|1312.4|26
1703833800000|2023-12-29 07:10:00|1314.3|1313.1|1313.9|1312.7|1314.3|1313.1|1313.8|1312.6|92
1703834100000|2023-12-29 07:15:00|1313.6|1312.4|1313.5|1312.3|1313.8|1312.6|1313.5|1312.3|23
1703834400000|2023-12-29 07:20:00|1313.6|1312.4|1313|1311.8|1313.6|1312.4|1312.8|1311.6|88
1703834700000|2023-12-29 07:25:00|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.8|1311.6|47
1703835000000|2023-12-29 07:30:00|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1313|1311.8|18
1703835300000|2023-12-29 07:35:00|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|17
1703835600000|2023-12-29 07:40:00|||||||||5
1703835900000|2023-12-29 07:45:00|1313|1311.8|1313.1|1311.9|1313.3|1312.1|1313|1311.8|95
1703836200000|2023-12-29 07:50:00|1313|1311.8|1312.5|1311.3|1313|1311.8|1312.5|1311.3|52
1703836500000|2023-12-29 07:55:00|1312.6|1311.4|1312.6|1311.4|1313|1311.8|1312.5|1311.3|40
1703836800000|2023-12-29 08:00:00|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.5|1311.3|31
1703837100000|2023-12-29 08:05:00|1313|1311.8|1312.5|1311.3|1313|1311.8|1312.5|1311.3|75
1703837400000|2023-12-29 08:10:00|1311.8|1310.6|1311.8|1310.6|1311.9|1310.7|1311.5|1310.3|88
1703837700000|2023-12-29 08:15:00|1311.6|1310.4|1311.8|1310.6|1312|1310.8|1311.6|1310.4|21
1703838000000|2023-12-29 08:20:00|1311.6|1310.4|1311.1|1309.9|1311.6|1310.4|1311|1309.8|105
1703838300000|2023-12-29 08:25:00|1311.3|1310.1|1311|1309.8|1311.3|1310.1|1310.5|1309.3|53
1703838600000|2023-12-29 08:30:00|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.8|1309.6|8
1703838900000|2023-12-29 08:35:00|1311.5|1310.3|1311.4|1310.2|1311.9|1310.7|1311.4|1310.2|39
1703839200000|2023-12-29 08:40:00|1311.3|1310.1|1311.6|1310.4|1311.6|1310.4|1311.3|1310.1|17
1703839500000|2023-12-29 08:45:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.5|1310.3|27
1703839800000|2023-12-29 08:50:00|1312|1310.8|1311.8|1310.6|1312|1310.8|1311.8|1310.6|18
1703840100000|2023-12-29 08:55:00|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.8|1310.6|10
1703840400000|2023-12-29 09:00:00|1312.1|1310.9|1312.4|1311.2|1312.5|1311.3|1312|1310.8|41
1703840700000|2023-12-29 09:05:00|1312.5|1311.3|1312.3|1311.1|1312.5|1311.3|1312.2|1311|24
1703841000000|2023-12-29 09:10:00|1312.2|1311|1312|1310.8|1312.3|1311.1|1312|1310.8|5
1703841300000|2023-12-29 09:15:00|1312.1|1310.9|1312.5|1311.3|1312.5|1311.3|1312.1|1310.9|11
1703841600000|2023-12-29 09:20:00|1312.3|1311.1|1311.8|1310.6|1312.3|1311.1|1311.8|1310.6|28
1703841900000|2023-12-29 09:25:00|1312|1310.8|1311.9|1310.7|1312.2|1311|1311.8|1310.6|31
1703842200000|2023-12-29 09:30:00|1311.8|1310.6|1311.5|1310.3|1312|1310.8|1311.5|1310.3|65
1703842500000|2023-12-29 09:35:00|1311|1309.8|1311.3|1310.1|1311.3|1310.1|1310.8|1309.6|32
1703842800000|2023-12-29 09:40:00|1311|1309.8|1310.8|1309.6|1311|1309.8|1310.8|1309.6|12
1703843100000|2023-12-29 09:45:00|1311|1309.8|1310.8|1309.6|1311|1309.8|1310.4|1309.2|65
1703843400000|2023-12-29 09:50:00|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.4|1309.2|16
1703843700000|2023-12-29 09:55:00|1311.1|1309.9|1310.9|1309.7|1311.2|1310|1310.5|1309.3|19
1703844000000|2023-12-29 10:00:00|1310.8|1309.6|1311.3|1310.1|1311.3|1310.1|1310.7|1309.5|9
1703844300000|2023-12-29 10:05:00|1311.2|1310|1311.3|1310.1|1311.7|1310.5|1311|1309.8|17
1703844600000|2023-12-29 10:10:00|1311.4|1310.2|1311.5|1310.3|1311.8|1310.6|1311.3|1310.1|8
1703844900000|2023-12-29 10:15:00|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.3|1310.1|10
1703845200000|2023-12-29 10:20:00|1311.8|1310.6|1311.8|1310.6|1312|1310.8|1311.7|1310.5|42
1703845500000|2023-12-29 10:25:00|1311.7|1310.5|1311.2|1310|1311.8|1310.6|1311.2|1310|11
1703845800000|2023-12-29 10:30:00|1311.3|1310.1|1311.7|1310.5|1311.7|1310.5|1311|1309.8|23
1703846100000|2023-12-29 10:35:00|1311.8|1310.6|1311.5|1310.3|1311.8|1310.6|1311.5|1310.3|16
1703846400000|2023-12-29 10:40:00|1311.7|1310.5|1312|1310.8|1312.2|1311|1311.7|1310.5|28
1703846700000|2023-12-29 10:45:00|1311.9|1310.7|1311.8|1310.6|1312|1310.8|1311.8|1310.6|5
1703847000000|2023-12-29 10:50:00|1311.9|1310.7|1312.5|1311.3|1312.8|1311.6|1311.9|1310.7|56
1703847300000|2023-12-29 10:55:00|1312.4|1311.2|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|6
1703847600000|2023-12-29 11:00:00|1312.4|1311.2|1312.2|1311|1312.5|1311.3|1312|1310.8|13
1703847900000|2023-12-29 11:05:00|1312|1310.8|1312.8|1311.6|1312.9|1311.7|1312|1310.8|23
1703848200000|2023-12-29 11:10:00|1312.7|1311.5|1312.5|1311.3|1312.8|1311.6|1312.5|1311.3|6
1703848500000|2023-12-29 11:15:00|1312.7|1311.5|1311.8|1310.6|1312.8|1311.6|1311.8|1310.6|68
1703848800000|2023-12-29 11:20:00|1312|1310.8|1311.8|1310.6|1312|1310.8|1311.8|1310.6|18
1703849100000|2023-12-29 11:25:00|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.8|1310.6|33
1703849400000|2023-12-29 11:30:00|1312|1310.8|1312|1310.8|1312.3|1311.1|1312|1310.8|26
1703849700000|2023-12-29 11:35:00|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|16
1703850000000|2023-12-29 11:40:00|||||||||17
1703850300000|2023-12-29 11:45:00|1311.8|1310.6|1311.8|1310.6|1312|1310.8|1311.8|1310.6|19
1703850600000|2023-12-29 11:50:00|1312|1310.8|1312|1310.8|1312|1310.8|1311.9|1310.7|18
1703850900000|2023-12-29 11:55:00|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.8|1310.6|18
1703851200000|2023-12-29 12:00:00|1311.5|1310.3|1311.5|1310.3|1311.8|1310.6|1311.5|1310.3|20
1703851500000|2023-12-29 12:05:00|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|48
1703851800000|2023-12-29 12:10:00|1311.3|1310.1|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|29
1703852100000|2023-12-29 12:15:00|||||||||21
1703852400000|2023-12-29 12:20:00|1311|1309.8|1311.5|1310.3|1311.8|1310.6|1311|1309.8|64
1703852700000|2023-12-29 12:25:00|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|17
1703853000000|2023-12-29 12:30:00|1311.5|1310.3|1311.3|1310.1|1311.8|1310.6|1311.3|1310.1|39
1703853300000|2023-12-29 12:35:00|1311.9|1310.7|1311.3|1310.1|1312|1310.8|1311.3|1310.1|142
1703853600000|2023-12-29 12:40:00|1311.5|1310.3|1310.3|1309.1|1311.5|1310.3|1310.3|1309.1|122
1703853900000|2023-12-29 12:45:00|1310|1308.8|1309.3|1308.1|1310|1308.8|1309.3|1308.1|126
1703854200000|2023-12-29 12:50:00|1309.5|1308.3|1309.7|1308.5|1309.8|1308.6|1309.3|1308.1|125
1703854500000|2023-12-29 12:55:00|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|48
1703854800000|2023-12-29 13:00:00|1310.1|1308.9|1309.5|1308.3|1310.3|1309.1|1309.5|1308.3|183
1703855100000|2023-12-29 13:05:00|1309.6|1308.4|1309.6|1308.4|1309.9|1308.7|1309.5|1308.3|102
1703855400000|2023-12-29 13:10:00|1309.4|1308.2|1309.3|1308.1|1309.7|1308.5|1309.3|1308.1|94
1703855700000|2023-12-29 13:15:00|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|24
1703856000000|2023-12-29 13:20:00|1309.6|1308.4|1309.7|1308.5|1309.8|1308.6|1309.3|1308.1|69
1703856300000|2023-12-29 13:25:00|1310|1308.8|1311.2|1310|1311.4|1310.2|1310|1308.8|173
1703856600000|2023-12-29 13:30:00|1311.1|1309.9|1310.9|1309.7|1311.3|1310.1|1310.7|1309.5|63
1703856900000|2023-12-29 13:35:00|1310.8|1309.6|1310.3|1309.1|1310.8|1309.6|1310.3|1309.1|83
1703857200000|2023-12-29 13:40:00|1310|1308.8|1311|1309.8|1311.5|1310.3|1310|1308.8|96
1703860200000|2023-12-29 14:30:00|1309.7|1308.5|1310.3|1309.1|1311.4|1310.2|1308.3|1307.1|2793
1703860500000|2023-12-29 14:35:00|1310|1308.8|1309.3|1308.1|1311.8|1310.6|1309|1307.8|1251
1703860800000|2023-12-29 14:40:00|1309|1307.8|1306.8|1305.6|1310|1308.8|1306.5|1305.3|1130
1703861100000|2023-12-29 14:45:00|1306.7|1305.5|1305|1303.8|1306.8|1305.6|1304.3|1303.1|1541
1703861400000|2023-12-29 14:50:00|1305.3|1304.1|1306.5|1305.3|1307.5|1306.3|1305.3|1304.1|729
1703861700000|2023-12-29 14:55:00|1306.3|1305.1|1305.7|1304.5|1306.5|1305.3|1304.8|1303.6|951
1703862000000|2023-12-29 15:00:00|1305.8|1304.6|1306.1|1304.9|1306.8|1305.6|1305.3|1304.1|844
1703862300000|2023-12-29 15:05:00|1306.2|1305|1307.1|1305.9|1307.8|1306.6|1305.8|1304.6|433
1703862600000|2023-12-29 15:10:00|1306.9|1305.7|1307.1|1305.9|1307.3|1306.1|1305.8|1304.6|489
1703862900000|2023-12-29 15:15:00|1307|1305.8|1304.8|1303.6|1307.3|1306.1|1304.8|1303.6|1304
1703863200000|2023-12-29 15:20:00|1305.1|1303.9|1304.8|1303.6|1305.6|1304.4|1304.3|1303.1|1350
1703863500000|2023-12-29 15:25:00|1305.1|1303.9|1306.1|1304.9|1306.3|1305.1|1304.8|1303.6|556
1703863800000|2023-12-29 15:30:00|1306.2|1305|1306.8|1305.6|1308|1306.8|1305.6|1304.4|729
1703864100000|2023-12-29 15:35:00|1306.5|1305.3|1306.6|1305.4|1307.5|1306.3|1305.8|1304.6|683
1703864400000|2023-12-29 15:40:00|1306.5|1305.3|1305.3|1304.1|1306.8|1305.6|1305.3|1304.1|300
1703864700000|2023-12-29 15:45:00|1305.4|1304.2|1304.8|1303.6|1305.8|1304.6|1304.8|1303.6|581
1703865000000|2023-12-29 15:50:00|1304.9|1303.7|1305.1|1303.9|1305.3|1304.1|1304.3|1303.1|395
1703865300000|2023-12-29 15:55:00|1305|1303.8|1304.8|1303.6|1305.1|1303.9|1304.3|1303.1|406
1703865600000|2023-12-29 16:00:00|1304.5|1303.3|1303.3|1302.1|1304.5|1303.3|1303.3|1302.1|570
1703865900000|2023-12-29 16:05:00|1303.6|1302.4|1303.3|1302.1|1303.8|1302.6|1302.3|1301.1|1154
1703866200000|2023-12-29 16:10:00|1303.1|1301.9|1302.3|1301.1|1303.1|1301.9|1302.3|1301.1|475
1703866500000|2023-12-29 16:15:00|1302.1|1300.9|1301.6|1300.4|1302.3|1301.1|1301.3|1300.1|518
1703866800000|2023-12-29 16:20:00|1301.4|1300.2|1300.8|1299.6|1301.6|1300.4|1300.6|1299.4|745
1703867100000|2023-12-29 16:25:00|1300.9|1299.7|1300.1|1298.9|1301.1|1299.9|1300.1|1298.9|563
1703867400000|2023-12-29 16:30:00|1299.8|1298.6|1301.8|1300.6|1301.8|1300.6|1299.8|1298.6|584
1703867700000|2023-12-29 16:35:00|1301.6|1300.4|1301.8|1300.6|1302.1|1300.9|1301.3|1300.1|302
1703868000000|2023-12-29 16:40:00|1301.6|1300.4|1301.6|1300.4|1302|1300.8|1301.1|1299.9|286
1703868300000|2023-12-29 16:45:00|1301.4|1300.2|1301.1|1299.9|1301.6|1300.4|1300.8|1299.6|400
1703868600000|2023-12-29 16:50:00|1301.3|1300.1|1301.8|1300.6|1302.8|1301.6|1301.3|1300.1|396
1703868900000|2023-12-29 16:55:00|1302|1300.8|1301.6|1300.4|1302.3|1301.1|1301.3|1300.1|367
1703869200000|2023-12-29 17:00:00|1302.3|1301.1|1302.5|1301.3|1302.8|1301.6|1302.3|1301.1|339
1703869500000|2023-12-29 17:05:00|1302.3|1301.1|1301.8|1300.6|1302.3|1301.1|1301.8|1300.6|322
1703869800000|2023-12-29 17:10:00|1300.9|1299.7|1300.8|1299.6|1301.3|1300.1|1300.5|1299.3|459
1703870100000|2023-12-29 17:15:00|1301.1|1299.9|1300.8|1299.6|1301.1|1299.9|1299.6|1298.4|672
1703870400000|2023-12-29 17:20:00|1301|1299.8|1301.3|1300.1|1301.6|1300.4|1300.6|1299.4|274
1703870700000|2023-12-29 17:25:00|1301.2|1300|1301.5|1300.3|1301.8|1300.6|1301|1299.8|289
1703871000000|2023-12-29 17:30:00|1301.6|1300.4|1300.6|1299.4|1301.6|1300.4|1300.6|1299.4|415
1703871300000|2023-12-29 17:35:00|1300.8|1299.6|1300.3|1299.1|1300.8|1299.6|1300.2|1299|244
1703871600000|2023-12-29 17:40:00|1300.1|1298.9|1300.6|1299.4|1300.8|1299.6|1300.1|1298.9|251
1703871900000|2023-12-29 17:45:00|1300.4|1299.2|1298.8|1297.6|1300.6|1299.4|1298.6|1297.4|428
1703872200000|2023-12-29 17:50:00|1298.6|1297.4|1298.3|1297.1|1299.6|1298.4|1298.3|1297.1|649
1703872500000|2023-12-29 17:55:00|1298.5|1297.3|1298.8|1297.6|1299|1297.8|1298|1296.8|502
1703872800000|2023-12-29 18:00:00|1299|1297.8|1300|1298.8|1300|1298.8|1298.8|1297.6|396
1703873100000|2023-12-29 18:05:00|1300.1|1298.9|1299.9|1298.7|1300.6|1299.4|1299.8|1298.6|340
1703873400000|2023-12-29 18:10:00|1299.8|1298.6|1299.3|1298.1|1299.9|1298.7|1298.8|1297.6|457
1703873700000|2023-12-29 18:15:00|1300.5|1299.3|1300|1298.8|1301|1299.8|1299.5|1298.3|531
1703874000000|2023-12-29 18:20:00|1300.1|1298.9|1299.3|1298.1|1300.1|1298.9|1299.3|1298.1|262
1703874300000|2023-12-29 18:25:00|1299.1|1297.9|1299.3|1298.1|1299.6|1298.4|1298.8|1297.6|415
1703874600000|2023-12-29 18:30:00|1299.4|1298.2|1300.1|1298.9|1300.6|1299.4|1299.4|1298.2|353
1703874900000|2023-12-29 18:35:00|1300.3|1299.1|1300.3|1299.1|1300.6|1299.4|1299.6|1298.4|331
1703875200000|2023-12-29 18:40:00|1300.2|1299|1300.1|1298.9|1301.1|1299.9|1300.1|1298.9|346
1703875500000|2023-12-29 18:45:00|1300.2|1299|1301.3|1300.1|1301.3|1300.1|1300.1|1298.9|471
1703875800000|2023-12-29 18:50:00|1301.2|1300|1300.3|1299.1|1301.3|1300.1|1300.3|1299.1|667
1703876100000|2023-12-29 18:55:00|1300.4|1299.2|1300.8|1299.6|1301.5|1300.3|1300.4|1299.2|561
1703876400000|2023-12-29 19:00:00|1300.5|1299.3|1300|1298.8|1301|1299.8|1299.8|1298.6|591
1703876700000|2023-12-29 19:05:00|1300.3|1299.1|1299.6|1298.4|1300.3|1299.1|1299.3|1298.1|873
1703877000000|2023-12-29 19:10:00|1299.5|1298.3|1298.8|1297.6|1300|1298.8|1298.8|1297.6|2038
1703877300000|2023-12-29 19:15:00|1298.9|1297.7|1298.8|1297.6|1299|1297.8|1298.1|1296.9|1169
1704205800000|2024-01-02 14:30:00|1290.1|1288.9|1279.6|1278.4|1291.4|1290.2|1277.6|1276.4|4960
1704206100000|2024-01-02 14:35:00|1279.4|1278.2|1282.6|1281.4|1286.1|1284.9|1279|1277.8|3002
1704206400000|2024-01-02 14:40:00|1282.8|1281.6|1278.6|1277.4|1283.6|1282.4|1277.8|1276.6|2841
1704206700000|2024-01-02 14:45:00|1278.7|1277.5|1274.5|1273.3|1279|1277.8|1274.3|1273.1|2999
1704207000000|2024-01-02 14:50:00|1274.3|1273.1|1273.7|1272.5|1276.2|1275|1273.7|1272.5|2188
1704207300000|2024-01-02 14:55:00|1274|1272.8|1276.7|1275.5|1277|1275.8|1273.7|1272.5|1905
1704207600000|2024-01-02 15:00:00|1276.5|1275.3|1275.2|1274|1277|1275.8|1274.5|1273.3|1682
1704207900000|2024-01-02 15:05:00|1275.5|1274.3|1275|1273.8|1276.7|1275.5|1274.9|1273.7|757
1704208200000|2024-01-02 15:10:00|1275.2|1274|1276|1274.8|1276.7|1275.5|1275.2|1274|1580
1704208500000|2024-01-02 15:15:00|1275.9|1274.7|1275.2|1274|1276.7|1275.5|1275.2|1274|953
1704208800000|2024-01-02 15:20:00|1275.4|1274.2|1275.8|1274.6|1277.4|1276.2|1275.4|1274.2|1195
1704209100000|2024-01-02 15:25:00|1276|1274.8|1276|1274.8|1276.7|1275.5|1274.7|1273.5|1124
1704209400000|2024-01-02 15:30:00|1275.7|1274.5|1273.2|1272|1275.7|1274.5|1273.2|1272|973
1704209700000|2024-01-02 15:35:00|1273.5|1272.3|1272.2|1271|1273.5|1272.3|1271.5|1270.3|1089
1704210000000|2024-01-02 15:40:00|1272|1270.8|1274.2|1273|1274.7|1273.5|1271.5|1270.3|993
1704210300000|2024-01-02 15:45:00|1274.1|1272.9|1272|1270.8|1274.5|1273.3|1271.7|1270.5|898
1704210600000|2024-01-02 15:50:00|1271.7|1270.5|1270.2|1269|1272.5|1271.3|1270.2|1269|1040
1704210900000|2024-01-02 15:55:00|1270.5|1269.3|1271.2|1270|1271.5|1270.3|1269.5|1268.3|1369
1704211200000|2024-01-02 16:00:00|1271|1269.8|1272.7|1271.5|1272.7|1271.5|1270.9|1269.7|1179
1704211500000|2024-01-02 16:05:00|1273|1271.8|1272.7|1271.5|1274.7|1273.5|1271.7|1270.5|1172
1704211800000|2024-01-02 16:10:00|1272.8|1271.6|1273.2|1272|1273.4|1272.2|1271.2|1270|1175
1704212100000|2024-01-02 16:15:00|1273.4|1272.2|1271.9|1270.7|1274.4|1273.2|1271.7|1270.5|710
1704212400000|2024-01-02 16:20:00|1272.2|1271|1271.7|1270.5|1272.4|1271.2|1271.7|1270.5|789
1704212700000|2024-01-02 16:25:00|1271.9|1270.7|1271.9|1270.7|1272.7|1271.5|1271.4|1270.2|561
1704213000000|2024-01-02 16:30:00|1271.4|1270.2|1272|1270.8|1272.5|1271.3|1271.2|1270|366
1704213300000|2024-01-02 16:35:00|1271.7|1270.5|1270.7|1269.5|1272|1270.8|1270.7|1269.5|554
1704213600000|2024-01-02 16:40:00|1270.9|1269.7|1271|1269.8|1271.2|1270|1270.7|1269.5|448
1704213900000|2024-01-02 16:45:00|1270.9|1269.7|1271.4|1270.2|1271.7|1270.5|1270.7|1269.5|519
1704214200000|2024-01-02 16:50:00|1271.2|1270|1271.7|1270.5|1272.2|1271|1270.9|1269.7|678
1704214500000|2024-01-02 16:55:00|1271.8|1270.6|1269.2|1268|1271.9|1270.7|1269.2|1268|672
1704214800000|2024-01-02 17:00:00|1268.9|1267.7|1271.2|1270|1271.2|1270|1268.9|1267.7|939
1704215100000|2024-01-02 17:05:00|1271.1|1269.9|1271.2|1270|1271.7|1270.5|1270.4|1269.2|500
1704215400000|2024-01-02 17:10:00|1271.4|1270.2|1272.9|1271.7|1273.2|1272|1271.4|1270.2|682
1704215700000|2024-01-02 17:15:00|1273|1271.8|1274.4|1273.2|1274.9|1273.7|1272.6|1271.4|818
1704216000000|2024-01-02 17:20:00|1274.3|1273.1|1274.4|1273.2|1274.7|1273.5|1274.1|1272.9|413
1704216300000|2024-01-02 17:25:00|1274.2|1273|1274.2|1273|1274.6|1273.4|1272.9|1271.7|541
1704216600000|2024-01-02 17:30:00|1274.1|1272.9|1274.2|1273|1274.4|1273.2|1273.8|1272.6|407
1704216900000|2024-01-02 17:35:00|1274.1|1272.9|1275.9|1274.7|1275.9|1274.7|1273.6|1272.4|558
1704217200000|2024-01-02 17:40:00|1275.7|1274.5|1274.9|1273.7|1275.7|1274.5|1274.9|1273.7|746
1704217500000|2024-01-02 17:45:00|1274.8|1273.6|1276.9|1275.7|1276.9|1275.7|1274.6|1273.4|592
1704217800000|2024-01-02 17:50:00|1276.7|1275.5|1275.4|1274.2|1277.1|1275.9|1275.4|1274.2|703
1704218100000|2024-01-02 17:55:00|1275.5|1274.3|1275.4|1274.2|1276.1|1274.9|1275.1|1273.9|592
1704218400000|2024-01-02 18:00:00|1275.2|1274|1274.9|1273.7|1275.4|1274.2|1274.4|1273.2|358
1704218700000|2024-01-02 18:05:00|1275.1|1273.9|1274.7|1273.5|1275.2|1274|1274.2|1273|711
1704219000000|2024-01-02 18:10:00|1274.4|1273.2|1274.7|1273.5|1275|1273.8|1273.9|1272.7|448
1704219300000|2024-01-02 18:15:00|1274.5|1273.3|1275.7|1274.5|1276.2|1275|1274.4|1273.2|487
1704219600000|2024-01-02 18:20:00|1276|1274.8|1277.2|1276|1277.2|1276|1275.5|1274.3|619
1704219900000|2024-01-02 18:25:00|1277.4|1276.2|1275.7|1274.5|1277.4|1276.2|1275.4|1274.2|546
1704220200000|2024-01-02 18:30:00|1275.4|1274.2|1276.4|1275.2|1276.4|1275.2|1275.2|1274|457
1704220500000|2024-01-02 18:35:00|1276.3|1275.1|1274.7|1273.5|1276.4|1275.2|1274.7|1273.5|421
1704220800000|2024-01-02 18:40:00|1274.8|1273.6|1276|1274.8|1276.2|1275|1274.7|1273.5|684
1704221100000|2024-01-02 18:45:00|1276.2|1275|1276.7|1275.5|1277.2|1276|1276|1274.8|624
1704221400000|2024-01-02 18:50:00|1276.6|1275.4|1275.7|1274.5|1277.2|1276|1275.3|1274.1|596
1704221700000|2024-01-02 18:55:00|1275.5|1274.3|1275.2|1274|1275.7|1274.5|1274.7|1273.5|493
1704222000000|2024-01-02 19:00:00|1275.4|1274.2|1273.4|1272.2|1275.7|1274.5|1273.4|1272.2|1202
1704222300000|2024-01-02 19:05:00|1273.3|1272.1|1274.7|1273.5|1274.9|1273.7|1272.7|1271.5|1467
1704222600000|2024-01-02 19:10:00|1274.4|1273.2|1275.1|1273.9|1275.7|1274.5|1274.2|1273|2298
1704222900000|2024-01-02 19:15:00|1275.4|1274.2|1275.2|1274|1275.6|1274.4|1274.2|1273|1225
1704243600000|2024-01-03 01:00:00|1275.6|1274.4|1274.7|1273.5|1276.2|1275|1273.9|1272.7|500
1704243900000|2024-01-03 01:05:00|1274.8|1273.6|1276|1274.8|1276.3|1275.1|1274.5|1273.3|232
1704244200000|2024-01-03 01:10:00|1275.8|1274.6|1273.4|1272.2|1276|1274.8|1273.2|1272|221
1704244500000|2024-01-03 01:15:00|1273.5|1272.3|1275.6|1274.4|1275.7|1274.5|1273|1271.8|133
1704244800000|2024-01-03 01:20:00|1275.5|1274.3|1274.5|1273.3|1275.7|1274.5|1274|1272.8|34
1704245100000|2024-01-03 01:25:00|1274.6|1273.4|1275.2|1274|1275.3|1274.1|1274.2|1273|83
1704245400000|2024-01-03 01:30:00|1275.4|1274.2|1275.5|1274.3|1276.7|1275.5|1275.2|1274|167
1704245700000|2024-01-03 01:35:00|1275.6|1274.4|1276|1274.8|1276.5|1275.3|1275.5|1274.3|28
1704246000000|2024-01-03 01:40:00|1275.9|1274.7|1275.6|1274.4|1275.9|1274.7|1275.2|1274|27
1704246300000|2024-01-03 01:45:00|1275.5|1274.3|1276.2|1275|1276.5|1275.3|1275.5|1274.3|27
1704246600000|2024-01-03 01:50:00|1276.1|1274.9|1276.6|1275.4|1276.7|1275.5|1276.1|1274.9|13
1704246900000|2024-01-03 01:55:00|1276.5|1275.3|1276.1|1274.9|1276.7|1275.5|1275.7|1274.5|66
1704247200000|2024-01-03 02:00:00|1276|1274.8|1276.5|1275.3|1276.6|1275.4|1275.5|1274.3|42
1704247500000|2024-01-03 02:05:00|1276.3|1275.1|1275.3|1274.1|1276.3|1275.1|1275.3|1274.1|22
1704247800000|2024-01-03 02:10:00|1275.2|1274|1274.7|1273.5|1275.2|1274|1274.2|1273|18
1704248100000|2024-01-03 02:15:00|1274.8|1273.6|1274.7|1273.5|1274.8|1273.6|1274.6|1273.4|17
1704248400000|2024-01-03 02:20:00|1275|1273.8|1274.7|1273.5|1275|1273.8|1274.7|1273.5|12
1704248700000|2024-01-03 02:25:00|1274.2|1273|1274.2|1273|1274.2|1273|1274|1272.8|23
1704249000000|2024-01-03 02:30:00|1274.1|1272.9|1274|1272.8|1274.1|1272.9|1273.2|1272|57
1704249300000|2024-01-03 02:35:00|1273.9|1272.7|1273.5|1272.3|1274|1272.8|1272.7|1271.5|71
1704249600000|2024-01-03 02:40:00|1273.6|1272.4|1272.7|1271.5|1273.7|1272.5|1272.7|1271.5|19
1704249900000|2024-01-03 02:45:00|1273|1271.8|1272.9|1271.7|1273.1|1271.9|1272.5|1271.3|106
1704250200000|2024-01-03 02:50:00|1272.7|1271.5|1272.5|1271.3|1272.9|1271.7|1272.2|1271|36
1704250500000|2024-01-03 02:55:00|1272.6|1271.4|1272.2|1271|1272.6|1271.4|1272.1|1270.9|92
1704250800000|2024-01-03 03:00:00|1272.3|1271.1|1272.7|1271.5|1273|1271.8|1272.1|1270.9|40
1704251100000|2024-01-03 03:05:00|1272.9|1271.7|1272.5|1271.3|1273|1271.8|1272.2|1271|14
1704251400000|2024-01-03 03:10:00|1272.2|1271|1272|1270.8|1272.2|1271|1271.5|1270.3|100
1704251700000|2024-01-03 03:15:00|1272.1|1270.9|1272.5|1271.3|1272.7|1271.5|1272|1270.8|29
1704252000000|2024-01-03 03:20:00|1272.7|1271.5|1272.5|1271.3|1272.9|1271.7|1272.5|1271.3|6
1704252300000|2024-01-03 03:25:00|1272.6|1271.4|1272|1270.8|1272.7|1271.5|1272|1270.8|31
1704252600000|2024-01-03 03:30:00|1272.1|1270.9|1272.5|1271.3|1272.5|1271.3|1272.1|1270.9|14
1704252900000|2024-01-03 03:35:00|||||||||13
1704253200000|2024-01-03 03:40:00|1272.7|1271.5|1272.5|1271.3|1272.8|1271.6|1272.5|1271.3|18
1704253500000|2024-01-03 03:45:00|1272.6|1271.4|1272.7|1271.5|1272.7|1271.5|1272.6|1271.4|1
1704253800000|2024-01-03 03:50:00|1272.6|1271.4|1273.2|1272|1273.2|1272|1272.6|1271.4|24
1704254100000|2024-01-03 03:55:00|1273.1|1271.9|1273.2|1272|1273.2|1272|1273|1271.8|3
1704254400000|2024-01-03 04:00:00|1273.1|1271.9|1273.3|1272.1|1273.4|1272.2|1273.1|1271.9|22
1704254700000|2024-01-03 04:05:00|1273.2|1272|1273.2|1272|1273.3|1272.1|1273.2|1272|2
1704255000000|2024-01-03 04:10:00|1273.1|1271.9|1272.7|1271.5|1273.1|1271.9|1272.7|1271.5|2
1704255300000|2024-01-03 04:15:00|1272.8|1271.6|1272.7|1271.5|1273|1271.8|1272.7|1271.5|20
1704255600000|2024-01-03 04:20:00|1272.8|1271.6|1272.8|1271.6|1273|1271.8|1272.8|1271.6|3
1704255900000|2024-01-03 04:25:00|1272.7|1271.5|1272.7|1271.5|1272.8|1271.6|1272.7|1271.5|2
1704256200000|2024-01-03 04:30:00|1273|1271.8|1272.8|1271.6|1273|1271.8|1272.8|1271.6|10
1704256500000|2024-01-03 04:35:00|1272.7|1271.5|1273.1|1271.9|1273.1|1271.9|1272.7|1271.5|69
1704256800000|2024-01-03 04:40:00|1273|1271.8|1273|1271.8|1273|1271.8|1273|1271.8|0
1704257100000|2024-01-03 04:45:00|1273.1|1271.9|1273.2|1272|1273.3|1272.1|1273|1271.8|9
1704257400000|2024-01-03 04:50:00|1273.3|1272.1|1272.5|1271.3|1273.5|1272.3|1272.5|1271.3|27
1704257700000|2024-01-03 04:55:00|1272|1270.8|1272.2|1271|1272.4|1271.2|1272|1270.8|29
1704258000000|2024-01-03 05:00:00|1272.1|1270.9|1272.3|1271.1|1272.4|1271.2|1272|1270.8|9
1704258300000|2024-01-03 05:05:00|1272.2|1271|1273|1271.8|1273.1|1271.9|1272.2|1271|18
1704258600000|2024-01-03 05:10:00|1272.9|1271.7|1272.9|1271.7|1273|1271.8|1272.9|1271.7|6
1704258900000|2024-01-03 05:15:00|1272.8|1271.6|1272.5|1271.3|1272.8|1271.6|1272.5|1271.3|24
1704259200000|2024-01-03 05:20:00|1272.6|1271.4|1272.5|1271.3|1272.7|1271.5|1272.5|1271.3|7
1704259500000|2024-01-03 05:25:00|1272.4|1271.2|1272.1|1270.9|1272.7|1271.5|1272.1|1270.9|30
1704259800000|2024-01-03 05:30:00|1272.2|1271|1272.3|1271.1|1273.2|1272|1272.2|1271|101
1704260100000|2024-01-03 05:35:00|1272.6|1271.4|1273.2|1272|1274|1272.8|1272.6|1271.4|85
1704260400000|2024-01-03 05:40:00|1273.4|1272.2|1274|1272.8|1274|1272.8|1273.2|1272|67
1704260700000|2024-01-03 05:45:00|1273.9|1272.7|1273.7|1272.5|1273.9|1272.7|1273.2|1272|25
1704261000000|2024-01-03 05:50:00|1273.6|1272.4|1273.5|1272.3|1274|1272.8|1273.4|1272.2|29
1704261300000|2024-01-03 05:55:00|1273.4|1272.2|1273|1271.8|1273.5|1272.3|1273|1271.8|10
1704261600000|2024-01-03 06:00:00|1273.2|1272|1273.2|1272|1273.2|1272|1272.7|1271.5|40
1704261900000|2024-01-03 06:05:00|1273.4|1272.2|1273.4|1272.2|1273.9|1272.7|1273|1271.8|66
1704262200000|2024-01-03 06:10:00|1273.5|1272.3|1273.2|1272|1273.5|1272.3|1273|1271.8|4
1704262500000|2024-01-03 06:15:00|1273.3|1272.1|1273.2|1272|1273.5|1272.3|1273|1271.8|33
1704262800000|2024-01-03 06:20:00|1273.1|1271.9|1273.4|1272.2|1274|1272.8|1273|1271.8|73
1704263100000|2024-01-03 06:25:00|1273.2|1272|1273.5|1272.3|1273.7|1272.5|1273.2|1272|11
1704263400000|2024-01-03 06:30:00|1273.6|1272.4|1273.6|1272.4|1273.7|1272.5|1273.3|1272.1|11
1704263700000|2024-01-03 06:35:00|1273.7|1272.5|1274|1272.8|1274|1272.8|1273.2|1272|8
1704264000000|2024-01-03 06:40:00|1274.2|1273|1274|1272.8|1274.2|1273|1274|1272.8|36
1704264300000|2024-01-03 06:45:00|1274.2|1273|1274.2|1273|1274.4|1273.2|1274|1272.8|85
1704264600000|2024-01-03 06:50:00|1274.1|1272.9|1274.2|1273|1274.2|1273|1273.7|1272.5|35
1704264900000|2024-01-03 06:55:00|1274.4|1273.2|1274.9|1273.7|1275|1273.8|1274.2|1273|90
1704265200000|2024-01-03 07:00:00|1274.7|1273.5|1274|1272.8|1275|1273.8|1274|1272.8|87
1704265500000|2024-01-03 07:05:00|1274.2|1273|1274|1272.8|1274.2|1273|1273.8|1272.6|18
1704265800000|2024-01-03 07:10:00|1274.1|1272.9|1274|1272.8|1274.5|1273.3|1274|1272.8|20
1704266100000|2024-01-03 07:15:00|1273.9|1272.7|1274|1272.8|1274.2|1273|1273.5|1272.3|12
1704266400000|2024-01-03 07:20:00|1274.3|1273.1|1274.1|1272.9|1274.3|1273.1|1274|1272.8|10
1704266700000|2024-01-03 07:25:00|1274.2|1273|1273.8|1272.6|1274.3|1273.1|1273.8|1272.6|18
1704267000000|2024-01-03 07:30:00|1273.5|1272.3|1273.3|1272.1|1273.5|1272.3|1272.8|1271.6|77
1704267300000|2024-01-03 07:35:00|1273.2|1272|1273.5|1272.3|1273.8|1272.6|1272.8|1271.6|42
1704267600000|2024-01-03 07:40:00|1273.8|1272.6|1273.8|1272.6|1273.8|1272.6|1273.5|1272.3|15
1704267900000|2024-01-03 07:45:00|1273.5|1272.3|1273.5|1272.3|1273.8|1272.6|1273.5|1272.3|32
1704268200000|2024-01-03 07:50:00|1273.3|1272.1|1273.5|1272.3|1273.5|1272.3|1273.3|1272.1|80
1704268500000|2024-01-03 07:55:00|1273.6|1272.4|1273.4|1272.2|1273.8|1272.6|1273.4|1272.2|57
1704268800000|2024-01-03 08:00:00|1273.3|1272.1|1273.5|1272.3|1273.5|1272.3|1273.3|1272.1|30
1704269100000|2024-01-03 08:05:00|1273.7|1272.5|1273.4|1272.2|1273.7|1272.5|1273.3|1272.1|121
1704269400000|2024-01-03 08:10:00|1273.1|1271.9|1273.8|1272.6|1273.8|1272.6|1272.8|1271.6|26
1704269700000|2024-01-03 08:15:00|1273.9|1272.7|1272.8|1271.6|1273.9|1272.7|1272.8|1271.6|67
1704270000000|2024-01-03 08:20:00|1272.6|1271.4|1273.8|1272.6|1273.8|1272.6|1272.6|1271.4|76
1704270300000|2024-01-03 08:25:00|1273.9|1272.7|1272.6|1271.4|1273.9|1272.7|1272.6|1271.4|32
1704270600000|2024-01-03 08:30:00|1272.5|1271.3|1270.4|1269.2|1272.7|1271.5|1270.3|1269.1|140
1704270900000|2024-01-03 08:35:00|1270.3|1269.1|1270.8|1269.6|1271.5|1270.3|1270|1268.8|97
1704271200000|2024-01-03 08:40:00|1270.9|1269.7|1270.1|1268.9|1270.9|1269.7|1270|1268.8|73
1704271500000|2024-01-03 08:45:00|1270.2|1269|1270.5|1269.3|1270.6|1269.4|1269.6|1268.4|148
1704271800000|2024-01-03 08:50:00|1270.6|1269.4|1269.9|1268.7|1270.6|1269.4|1269.5|1268.3|89
1704272100000|2024-01-03 08:55:00|1269.8|1268.6|1269.7|1268.5|1270|1268.8|1269.5|1268.3|80
1704272400000|2024-01-03 09:00:00|1269.8|1268.6|1270.1|1268.9|1270.3|1269.1|1269.5|1268.3|85
1704272700000|2024-01-03 09:05:00|1270.2|1269|1270|1268.8|1270.2|1269|1269.7|1268.5|10
1704273000000|2024-01-03 09:10:00|1270.1|1268.9|1269.4|1268.2|1270.3|1269.1|1269.2|1268|95
1704273300000|2024-01-03 09:15:00|1269.5|1268.3|1270.8|1269.6|1270.9|1269.7|1269.4|1268.2|108
1704273600000|2024-01-03 09:20:00|1270.9|1269.7|1270.3|1269.1|1270.9|1269.7|1270.2|1269|16
1704273900000|2024-01-03 09:25:00|1270.4|1269.2|1271|1269.8|1271|1269.8|1270.3|1269.1|48
1704274200000|2024-01-03 09:30:00|1271.2|1270|1271.3|1270.1|1271.7|1270.5|1271|1269.8|39
1704274500000|2024-01-03 09:35:00|1271.2|1270|1271.9|1270.7|1271.9|1270.7|1271.2|1270|51
1704274800000|2024-01-03 09:40:00|1271.8|1270.6|1272|1270.8|1272|1270.8|1271.5|1270.3|60
1704275100000|2024-01-03 09:45:00|1272.1|1270.9|1271.3|1270.1|1272.1|1270.9|1271.3|1270.1|71
1704275400000|2024-01-03 09:50:00|1271.5|1270.3|1270.4|1269.2|1271.5|1270.3|1270.4|1269.2|76
1704275700000|2024-01-03 09:55:00|1270.5|1269.3|1271|1269.8|1271|1269.8|1270.3|1269.1|33
1704276000000|2024-01-03 10:00:00|1271.2|1270|1271.8|1270.6|1271.8|1270.6|1270.9|1269.7|19
1704276300000|2024-01-03 10:05:00|1271.9|1270.7|1271.2|1270|1272|1270.8|1270.9|1269.7|89
1704276600000|2024-01-03 10:10:00|1271|1269.8|1270.7|1269.5|1271.1|1269.9|1270.6|1269.4|46
1704276900000|2024-01-03 10:15:00|1270.6|1269.4|1271.3|1270.1|1271.6|1270.4|1270.6|1269.4|80
1704277200000|2024-01-03 10:20:00|1271.1|1269.9|1271.1|1269.9|1271.1|1269.9|1271.1|1269.9|10
1704277500000|2024-01-03 10:25:00|1270.8|1269.6|1270.6|1269.4|1270.8|1269.6|1270.4|1269.2|39
1704277800000|2024-01-03 10:30:00|1270.4|1269.2|1270.6|1269.4|1271.1|1269.9|1270.3|1269.1|25
1704278100000|2024-01-03 10:35:00|1270.8|1269.6|1270.4|1269.2|1270.8|1269.6|1270.3|1269.1|22
1704278400000|2024-01-03 10:40:00|1270.6|1269.4|1270.7|1269.5|1270.7|1269.5|1270.3|1269.1|19
1704278700000|2024-01-03 10:45:00|1270.6|1269.4|1270.6|1269.4|1270.7|1269.5|1270.3|1269.1|31
1704279000000|2024-01-03 10:50:00|1270.4|1269.2|1270.6|1269.4|1270.6|1269.4|1270.3|1269.1|26
1704279300000|2024-01-03 10:55:00|1270.4|1269.2|1270.6|1269.4|1270.7|1269.5|1270.3|1269.1|32
1704279600000|2024-01-03 11:00:00|1270.7|1269.5|1270.3|1269.1|1270.7|1269.5|1270.3|1269.1|11
1704279900000|2024-01-03 11:05:00|1270.6|1269.4|1270.4|1269.2|1270.8|1269.6|1270.4|1269.2|66
1704280200000|2024-01-03 11:10:00|1270.3|1269.1|1270.3|1269.1|1270.3|1269.1|1270.1|1268.9|26
1704280500000|2024-01-03 11:15:00|1270.6|1269.4|1270.3|1269.1|1270.6|1269.4|1270.3|1269.1|21
1704280800000|2024-01-03 11:20:00|1270.5|1269.3|1271.1|1269.9|1271.1|1269.9|1270.5|1269.3|29
1704281100000|2024-01-03 11:25:00|1271|1269.8|1271.4|1270.2|1271.7|1270.5|1271|1269.8|56
1704281400000|2024-01-03 11:30:00|1271.6|1270.4|1271.3|1270.1|1271.6|1270.4|1271.1|1269.9|31
1704281700000|2024-01-03 11:35:00|1271.4|1270.2|1271|1269.8|1271.5|1270.3|1270.8|1269.6|20
1704282000000|2024-01-03 11:40:00|1271.1|1269.9|1271.6|1270.4|1271.7|1270.5|1270.9|1269.7|49
1704282300000|2024-01-03 11:45:00|1271.3|1270.1|1271.3|1270.1|1271.6|1270.4|1271.3|1270.1|11
1704282600000|2024-01-03 11:50:00|1271.1|1269.9|1270.5|1269.3|1271.1|1269.9|1270.5|1269.3|55
1704282900000|2024-01-03 11:55:00|1270.6|1269.4|1271.6|1270.4|1271.6|1270.4|1270.5|1269.3|57
1704283200000|2024-01-03 12:00:00|1271.5|1270.3|1271.6|1270.4|1271.8|1270.6|1271.3|1270.1|102
1704283500000|2024-01-03 12:05:00|1271.8|1270.6|1271.3|1270.1|1272.1|1270.9|1270.3|1269.1|126
1704283800000|2024-01-03 12:10:00|1271.6|1270.4|1271.8|1270.6|1271.9|1270.7|1271.6|1270.4|36
1704284100000|2024-01-03 12:15:00|1271.9|1270.7|1272.1|1270.9|1272.1|1270.9|1271.8|1270.6|77
1704284400000|2024-01-03 12:20:00|1272.3|1271.1|1272.6|1271.4|1272.6|1271.4|1271.6|1270.4|102
1704284700000|2024-01-03 12:25:00|1272.7|1271.5|1272.1|1270.9|1272.8|1271.6|1272.1|1270.9|225
1704285000000|2024-01-03 12:30:00|1272.3|1271.1|1273|1271.8|1273|1271.8|1272.1|1270.9|82
1704285300000|2024-01-03 12:35:00|1273.1|1271.9|1273.2|1272|1273.6|1272.4|1272.6|1271.4|132
1704285600000|2024-01-03 12:40:00|1273.1|1271.9|1273.1|1271.9|1273.3|1272.1|1272.8|1271.6|128
1704285900000|2024-01-03 12:45:00|1273|1271.8|1274.1|1272.9|1274.1|1272.9|1273|1271.8|100
1704286200000|2024-01-03 12:50:00|1273.9|1272.7|1274.1|1272.9|1274.5|1273.3|1273.9|1272.7|94
1704286500000|2024-01-03 12:55:00|1274.2|1273|1274.6|1273.4|1274.8|1273.6|1274.1|1272.9|272
1704286800000|2024-01-03 13:00:00|1274.5|1273.3|1274.5|1273.3|1274.9|1273.7|1273.5|1272.3|321
1704287100000|2024-01-03 13:05:00|1274.4|1273.2|1275.7|1274.5|1275.9|1274.7|1274.4|1273.2|186
1704287400000|2024-01-03 13:10:00|1275.6|1274.4|1274.2|1273|1275.6|1274.4|1274.1|1272.9|119
1704287700000|2024-01-03 13:15:00|1274.4|1273.2|1273.4|1272.2|1274.5|1273.3|1273.1|1271.9|306
1704288000000|2024-01-03 13:20:00|1273.5|1272.3|1273.4|1272.2|1274.5|1273.3|1272.9|1271.7|229
1704288300000|2024-01-03 13:25:00|1273.3|1272.1|1274.4|1273.2|1274.7|1273.5|1273.3|1272.1|215
1704288600000|2024-01-03 13:30:00|1274.5|1273.3|1275.1|1273.9|1275.5|1274.3|1274.2|1273|193
1704288900000|2024-01-03 13:35:00|1275.2|1274|1275.4|1274.2|1275.7|1274.5|1274.9|1273.7|85
1704289200000|2024-01-03 13:40:00|1275.5|1274.3|1275|1273.8|1276.3|1275.1|1274.9|1273.7|248
1704292200000|2024-01-03 14:30:00|1274.4|1273.2|1267.9|1266.7|1274.4|1273.2|1267.6|1266.4|3759
1704292500000|2024-01-03 14:35:00|1268.1|1266.9|1270.9|1269.7|1272.1|1270.9|1268.1|1266.9|1885
1704292800000|2024-01-03 14:40:00|1271.1|1269.9|1271.1|1269.9|1271.4|1270.2|1269.6|1268.4|1012
1704293100000|2024-01-03 14:45:00|1270.9|1269.7|1271.2|1270|1271.2|1270|1269.2|1268|975
1704293400000|2024-01-03 14:50:00|1271.1|1269.9|1269.4|1268.2|1271.6|1270.4|1268.6|1267.4|917
1704293700000|2024-01-03 14:55:00|1269.6|1268.4|1269.1|1267.9|1270.2|1269|1268.7|1267.5|1020
1704294000000|2024-01-03 15:00:00|1268.9|1267.7|1271.4|1270.2|1272.9|1271.7|1268.9|1267.7|1444
1704294300000|2024-01-03 15:05:00|1271.7|1270.5|1272.4|1271.2|1273.4|1272.2|1271.4|1270.2|729
1704294600000|2024-01-03 15:10:00|1272.5|1271.3|1273.4|1272.2|1274.6|1273.4|1272.4|1271.2|792
1704294900000|2024-01-03 15:15:00|1273.3|1272.1|1274.6|1273.4|1275.6|1274.4|1273.1|1271.9|870
1704295200000|2024-01-03 15:20:00|1274.7|1273.5|1274.8|1273.6|1275.6|1274.4|1273.9|1272.7|773
1704295500000|2024-01-03 15:25:00|1274.9|1273.7|1274.1|1272.9|1275.3|1274.1|1274.1|1272.9|589
1704295800000|2024-01-03 15:30:00|1274.3|1273.1|1274.1|1272.9|1275.2|1274|1273.9|1272.7|408
1704296100000|2024-01-03 15:35:00|1274.2|1273|1274.1|1272.9|1274.9|1273.7|1273.8|1272.6|512
1704296400000|2024-01-03 15:40:00|1274.4|1273.2|1276.1|1274.9|1276.4|1275.2|1274.1|1272.9|610
1704296700000|2024-01-03 15:45:00|1276.3|1275.1|1275.5|1274.3|1276.6|1275.4|1275.4|1274.2|759
1704297000000|2024-01-03 15:50:00|1275.4|1274.2|1275.9|1274.7|1276.7|1275.5|1274.9|1273.7|727
1704297300000|2024-01-03 15:55:00|1276|1274.8|1277.2|1276|1278.9|1277.7|1275.9|1274.7|1128
1704297600000|2024-01-03 16:00:00|1277.4|1276.2|1278.2|1277|1278.5|1277.3|1276.9|1275.7|866
1704297900000|2024-01-03 16:05:00|1278|1276.8|1277.7|1276.5|1278.7|1277.5|1277.5|1276.3|543
1704298200000|2024-01-03 16:10:00|1277.6|1276.4|1277.2|1276|1278.4|1277.2|1276.5|1275.3|1094
1704298500000|2024-01-03 16:15:00|1277.4|1276.2|1278.4|1277.2|1278.4|1277.2|1277.2|1276|464
1704298800000|2024-01-03 16:20:00|1278.3|1277.1|1277.4|1276.2|1278.7|1277.5|1277.2|1276|400
1704299100000|2024-01-03 16:25:00|1277.5|1276.3|1277.4|1276.2|1277.9|1276.7|1276.7|1275.5|615
1704299400000|2024-01-03 16:30:00|1277.5|1276.3|1278|1276.8|1278.2|1277|1277.2|1276|422
1704299700000|2024-01-03 16:35:00|1277.9|1276.7|1277|1275.8|1278.2|1277|1277|1275.8|378
1704300000000|2024-01-03 16:40:00|1276.9|1275.7|1276.7|1275.5|1277.2|1276|1275|1273.8|798
1704300300000|2024-01-03 16:45:00|1276.9|1275.7|1277.5|1276.3|1277.7|1276.5|1276.7|1275.5|1491
1704300600000|2024-01-03 16:50:00|1277.4|1276.2|1277.7|1276.5|1278.2|1277|1276.7|1275.5|544
1704300900000|2024-01-03 16:55:00|1278|1276.8|1279.2|1278|1279.7|1278.5|1277.7|1276.5|945
1704301200000|2024-01-03 17:00:00|1279.3|1278.1|1280.2|1279|1280.4|1279.2|1279.2|1278|533
1704301500000|2024-01-03 17:05:00|1279.9|1278.7|1279.2|1278|1280.5|1279.3|1279.2|1278|406
1704301800000|2024-01-03 17:10:00|1278.9|1277.7|1279|1277.8|1279.7|1278.5|1278.7|1277.5|446
1704302100000|2024-01-03 17:15:00|1279.1|1277.9|1280.5|1279.3|1280.5|1279.3|1278.9|1277.7|763
1704302400000|2024-01-03 17:20:00|1280.4|1279.2|1280.9|1279.7|1281.4|1280.2|1280.2|1279|613
1704302700000|2024-01-03 17:25:00|1281.1|1279.9|1280.7|1279.5|1281.7|1280.5|1280.6|1279.4|846
1704303000000|2024-01-03 17:30:00|1280.9|1279.7|1281.4|1280.2|1281.7|1280.5|1280.9|1279.7|394
1704303300000|2024-01-03 17:35:00|1281.6|1280.4|1280.6|1279.4|1281.6|1280.4|1280.4|1279.2|686
1704303600000|2024-01-03 17:40:00|1280.4|1279.2|1281.1|1279.9|1281.4|1280.2|1280.4|1279.2|507
1704303900000|2024-01-03 17:45:00|1281.3|1280.1|1280.9|1279.7|1281.6|1280.4|1280.6|1279.4|1007
1704304200000|2024-01-03 17:50:00|1280.6|1279.4|1280.9|1279.7|1281.3|1280.1|1280.6|1279.4|288
1704304500000|2024-01-03 17:55:00|1281|1279.8|1280.4|1279.2|1281.1|1279.9|1279.8|1278.6|434
1704304800000|2024-01-03 18:00:00|1280.6|1279.4|1280.9|1279.7|1280.9|1279.7|1280.2|1279|308
1704305100000|2024-01-03 18:05:00|1280.7|1279.5|1280.9|1279.7|1281.4|1280.2|1280.4|1279.2|578
1704305400000|2024-01-03 18:10:00|1281.2|1280|1280.4|1279.2|1281.2|1280|1280.2|1279|609
1704305700000|2024-01-03 18:15:00|1280.7|1279.5|1281.2|1280|1281.7|1280.5|1280.7|1279.5|635
1704306000000|2024-01-03 18:20:00|1281.4|1280.2|1280.9|1279.7|1281.4|1280.2|1280.9|1279.7|347
1704306300000|2024-01-03 18:25:00|1280.7|1279.5|1279.6|1278.4|1280.7|1279.5|1279.4|1278.2|307
1704306600000|2024-01-03 18:30:00|1279.4|1278.2|1280.1|1278.9|1280.4|1279.2|1279.4|1278.2|384
1704306900000|2024-01-03 18:35:00|1280.2|1279|1279.4|1278.2|1280.2|1279|1279.4|1278.2|335
1704307200000|2024-01-03 18:40:00|1279.7|1278.5|1279.9|1278.7|1280.2|1279|1279.2|1278|493
1704307500000|2024-01-03 18:45:00|1279.7|1278.5|1279.7|1278.5|1280|1278.8|1279.4|1278.2|585
1704307800000|2024-01-03 18:50:00|1279.6|1278.4|1279.2|1278|1279.9|1278.7|1279.2|1278|375
1704308100000|2024-01-03 18:55:00|1278.9|1277.7|1278.7|1277.5|1279.2|1278|1278.2|1277|680
1704308400000|2024-01-03 19:00:00|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278|1276.8|827
1704308700000|2024-01-03 19:05:00|1278.4|1277.2|1278.7|1277.5|1279.3|1278.1|1278.2|1277|1497
1704309000000|2024-01-03 19:10:00|1278.8|1277.6|1279.1|1277.9|1279.2|1278|1277.9|1276.7|1834
1704309300000|2024-01-03 19:15:00|1279.3|1278.1|1279|1277.8|1279.8|1278.6|1278.8|1277.6|863
1704330000000|2024-01-04 01:00:00|1278.9|1277.7|1278.3|1277.1|1279.6|1278.4|1277.9|1276.7|444
1704330300000|2024-01-04 01:05:00|1278.1|1276.9|1279.9|1278.7|1280.4|1279.2|1277.9|1276.7|120
1704330600000|2024-01-04 01:10:00|1279.8|1278.6|1280.9|1279.7|1280.9|1279.7|1279.4|1278.2|177
1704330900000|2024-01-04 01:15:00|1280.6|1279.4|1281.8|1280.6|1282.1|1280.9|1280.4|1279.2|416
1704331200000|2024-01-04 01:20:00|1281.9|1280.7|1280.2|1279|1281.9|1280.7|1280.1|1278.9|92
1704331500000|2024-01-04 01:25:00|1280.1|1278.9|1279.5|1278.3|1280.2|1279|1279.5|1278.3|58
1704331800000|2024-01-04 01:30:00|1279.6|1278.4|1279.9|1278.7|1280.2|1279|1279.4|1278.2|25
1704332100000|2024-01-04 01:35:00|1280.1|1278.9|1279.4|1278.2|1280.1|1278.9|1279.2|1278|46
1704332400000|2024-01-04 01:40:00|1279.5|1278.3|1279.4|1278.2|1280.1|1278.9|1279.4|1278.2|55
1704332700000|2024-01-04 01:45:00|1279.5|1278.3|1279.3|1278.1|1279.9|1278.7|1279.1|1277.9|77
1704333000000|2024-01-04 01:50:00|1279.4|1278.2|1278.6|1277.4|1279.4|1278.2|1278.6|1277.4|17
1704333300000|2024-01-04 01:55:00|1278.5|1277.3|1279|1277.8|1279.2|1278|1278.5|1277.3|40
1704333600000|2024-01-04 02:00:00|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.6|1277.4|74
1704333900000|2024-01-04 02:05:00|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1277.9|1276.7|67
1704334200000|2024-01-04 02:10:00|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|16
1704334500000|2024-01-04 02:15:00|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|6
1704334800000|2024-01-04 02:20:00|1278.2|1277|1277.9|1276.7|1278.3|1277.1|1277.9|1276.7|41
1704335100000|2024-01-04 02:25:00|1278.1|1276.9|1278.4|1277.2|1278.5|1277.3|1278.1|1276.9|38
1704335400000|2024-01-04 02:30:00|1278.1|1276.9|1277.6|1276.4|1278.1|1276.9|1277.5|1276.3|33
1704335700000|2024-01-04 02:35:00|1277.4|1276.2|1277.1|1275.9|1277.4|1276.2|1277.1|1275.9|68
1704336000000|2024-01-04 02:40:00|1277.4|1276.2|1277.4|1276.2|1277.6|1276.4|1277.1|1275.9|95
1704336300000|2024-01-04 02:45:00|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|84
1704336600000|2024-01-04 02:50:00|1276.6|1275.4|1276.4|1275.2|1276.7|1275.5|1276.1|1274.9|82
1704336900000|2024-01-04 02:55:00|1276.6|1275.4|1277|1275.8|1277|1275.8|1276.6|1275.4|29
1704337200000|2024-01-04 03:00:00|1276.9|1275.7|1276.7|1275.5|1277.1|1275.9|1276.7|1275.5|28
1704337500000|2024-01-04 03:05:00|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|31
1704337800000|2024-01-04 03:10:00|1276.7|1275.5|1276.4|1275.2|1276.7|1275.5|1276.4|1275.2|33
1704338100000|2024-01-04 03:15:00|1276.6|1275.4|1276.4|1275.2|1276.7|1275.5|1276.4|1275.2|27
1704338400000|2024-01-04 03:20:00|1276.3|1275.1|1275.9|1274.7|1276.3|1275.1|1275.9|1274.7|62
1704338700000|2024-01-04 03:25:00|1275.7|1274.5|1276.2|1275|1276.2|1275|1275.7|1274.5|37
1704339000000|2024-01-04 03:30:00|||||||||5
1704339300000|2024-01-04 03:35:00|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.2|1275|28
1704339600000|2024-01-04 03:40:00|1276.2|1275|1276|1274.8|1276.2|1275|1275.9|1274.7|29
1704339900000|2024-01-04 03:45:00|1275.9|1274.7|1275.9|1274.7|1276|1274.8|1275.9|1274.7|4
1704340200000|2024-01-04 03:50:00|1276|1274.8|1276.1|1274.9|1276.2|1275|1275.9|1274.7|12
1704340500000|2024-01-04 03:55:00|1275.9|1274.7|1275.8|1274.6|1276.1|1274.9|1275.7|1274.5|20
1704340800000|2024-01-04 04:00:00|1275.7|1274.5|1275.9|1274.7|1275.9|1274.7|1275.7|1274.5|12
1704341100000|2024-01-04 04:05:00|1275.8|1274.6|1275.7|1274.5|1275.8|1274.6|1275.7|1274.5|19
1704341400000|2024-01-04 04:10:00|1275.5|1274.3|1276.4|1275.2|1276.4|1275.2|1275.4|1274.2|107
1704341700000|2024-01-04 04:15:00|1276.3|1275.1|1275.7|1274.5|1276.3|1275.1|1275.7|1274.5|42
1704342000000|2024-01-04 04:20:00|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.7|1274.5|15
1704342300000|2024-01-04 04:25:00|||||||||2
1704342600000|2024-01-04 04:30:00|||||||||10
1704342900000|2024-01-04 04:35:00|1276.2|1275|1276.2|1275|1276.3|1275.1|1276.2|1275|11
1704343200000|2024-01-04 04:40:00|1275.9|1274.7|1276.2|1275|1276.2|1275|1275.9|1274.7|12
1704343500000|2024-01-04 04:45:00|1276.1|1274.9|1275.9|1274.7|1276.2|1275|1275.9|1274.7|10
1704343800000|2024-01-04 04:50:00|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|7
1704344100000|2024-01-04 04:55:00|1276|1274.8|1276.4|1275.2|1276.4|1275.2|1276|1274.8|11
1704344400000|2024-01-04 05:00:00|||||||||15
1704344700000|2024-01-04 05:05:00|1276.7|1275.5|1276.5|1275.3|1276.7|1275.5|1276.4|1275.2|48
1704345000000|2024-01-04 05:10:00|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|24
1704345300000|2024-01-04 05:15:00|1276.7|1275.5|1276.6|1275.4|1277.3|1276.1|1276.5|1275.3|155
1704345600000|2024-01-04 05:20:00|1276.3|1275.1|1276.2|1275|1276.4|1275.2|1276.2|1275|12
1704345900000|2024-01-04 05:25:00|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|8
1704346200000|2024-01-04 05:30:00|1276|1274.8|1276.4|1275.2|1276.5|1275.3|1275.9|1274.7|27
1704346500000|2024-01-04 05:35:00|1276.3|1275.1|1276.2|1275|1276.4|1275.2|1276|1274.8|12
1704346800000|2024-01-04 05:40:00|1276.1|1274.9|1276.4|1275.2|1276.5|1275.3|1276.1|1274.9|30
1704347100000|2024-01-04 05:45:00|1276.2|1275|1276.4|1275.2|1276.7|1275.5|1276.2|1275|47
1704347400000|2024-01-04 05:50:00|1276.3|1275.1|1276.6|1275.4|1277.2|1276|1276.2|1275|31
1704347700000|2024-01-04 05:55:00|1276.7|1275.5|1276.5|1275.3|1276.7|1275.5|1276.2|1275|56
1704348000000|2024-01-04 06:00:00|1276.7|1275.5|1277|1275.8|1277|1275.8|1276.7|1275.5|39
1704348300000|2024-01-04 06:05:00|1276.9|1275.7|1277.2|1276|1277.5|1276.3|1276.9|1275.7|62
1704348600000|2024-01-04 06:10:00|1277.3|1276.1|1277.3|1276.1|1277.5|1276.3|1277.1|1275.9|69
1704348900000|2024-01-04 06:15:00|1277.2|1276|1277.2|1276|1277.4|1276.2|1276.7|1275.5|174
1704349200000|2024-01-04 06:20:00|1277.3|1276.1|1277.3|1276.1|1278.2|1277|1277.2|1276|98
1704349500000|2024-01-04 06:25:00|1277.2|1276|1277.2|1276|1277.4|1276.2|1276.9|1275.7|47
1704349800000|2024-01-04 06:30:00|1277.3|1276.1|1277.1|1275.9|1277.4|1276.2|1277|1275.8|45
1704350100000|2024-01-04 06:35:00|1277.2|1276|1277.6|1276.4|1277.7|1276.5|1276.9|1275.7|105
1704350400000|2024-01-04 06:40:00|1277.4|1276.2|1277.6|1276.4|1277.7|1276.5|1277.4|1276.2|17
1704350700000|2024-01-04 06:45:00|1277.5|1276.3|1277.2|1276|1277.5|1276.3|1277.2|1276|5
1704351000000|2024-01-04 06:50:00|1277.3|1276.1|1276.3|1275.1|1277.3|1276.1|1276.2|1275|109
1704351300000|2024-01-04 06:55:00|1276.4|1275.2|1276.6|1275.4|1276.7|1275.5|1276.4|1275.2|4
1704351600000|2024-01-04 07:00:00|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|7
1704351900000|2024-01-04 07:05:00|1276.7|1275.5|1277.2|1276|1277.2|1276|1276.5|1275.3|17
1704352200000|2024-01-04 07:10:00|1277.3|1276.1|1277.7|1276.5|1277.8|1276.6|1277.2|1276|40
1704352500000|2024-01-04 07:15:00|1277.4|1276.2|1278|1276.8|1278.1|1276.9|1277.4|1276.2|58
1704352800000|2024-01-04 07:20:00|1277.7|1276.5|1277.9|1276.7|1278.2|1277|1277.7|1276.5|17
1704353100000|2024-01-04 07:25:00|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|15
1704353400000|2024-01-04 07:30:00|1278.4|1277.2|1278|1276.8|1278.4|1277.2|1278|1276.8|24
1704353700000|2024-01-04 07:35:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|13
1704354000000|2024-01-04 07:40:00|1277.8|1276.6|1277.7|1276.5|1278.2|1277|1277.7|1276.5|35
1704354300000|2024-01-04 07:45:00|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.2|1276|18
1704354600000|2024-01-04 07:50:00|1277.8|1276.6|1277.7|1276.5|1278|1276.8|1277.6|1276.4|70
1704354900000|2024-01-04 07:55:00|1277.8|1276.6|1277.6|1276.4|1278|1276.8|1277.6|1276.4|55
1704355200000|2024-01-04 08:00:00|1277.7|1276.5|1277.8|1276.6|1277.9|1276.7|1277.4|1276.2|97
1704355500000|2024-01-04 08:05:00|1277.7|1276.5|1277.5|1276.3|1277.8|1276.6|1277.3|1276.1|42
1704355800000|2024-01-04 08:10:00|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|33
1704356100000|2024-01-04 08:15:00|1277.9|1276.7|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|22
1704356400000|2024-01-04 08:20:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|12
1704356700000|2024-01-04 08:25:00|1277.6|1276.4|1277.7|1276.5|1277.9|1276.7|1277.5|1276.3|100
1704357000000|2024-01-04 08:30:00|1277.6|1276.4|1276.2|1275|1277.7|1276.5|1275.9|1274.7|131
1704357300000|2024-01-04 08:35:00|1276.3|1275.1|1277.2|1276|1277.4|1276.2|1276.3|1275.1|26
1704357600000|2024-01-04 08:40:00|1277.3|1276.1|1276.7|1275.5|1277.3|1276.1|1276.4|1275.2|16
1704357900000|2024-01-04 08:45:00|1276.4|1275.2|1275.9|1274.7|1276.7|1275.5|1275.9|1274.7|14
1704358200000|2024-01-04 08:50:00|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.5|1274.3|26
1704358500000|2024-01-04 08:55:00|1276|1274.8|1276.2|1275|1276.2|1275|1275.9|1274.7|5
1704358800000|2024-01-04 09:00:00|1275.9|1274.7|1275.9|1274.7|1276|1274.8|1275.8|1274.6|22
1704359100000|2024-01-04 09:05:00|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.7|1274.5|89
1704359400000|2024-01-04 09:10:00|1276.2|1275|1276.2|1275|1276.7|1275.5|1276.2|1275|39
1704359700000|2024-01-04 09:15:00|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.2|1275|4
1704360000000|2024-01-04 09:20:00|1276.2|1275|1276.2|1275|1276.4|1275.2|1276.2|1275|9
1704360300000|2024-01-04 09:25:00|1276|1274.8|1276.2|1275|1276.2|1275|1275.9|1274.7|27
1704360600000|2024-01-04 09:30:00|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|31
1704360900000|2024-01-04 09:35:00|1277|1275.8|1276.9|1275.7|1277.2|1276|1276.7|1275.5|197
1704361200000|2024-01-04 09:40:00|1277|1275.8|1277.2|1276|1277.5|1276.3|1276.9|1275.7|95
1704361500000|2024-01-04 09:45:00|1277.5|1276.3|1277|1275.8|1277.5|1276.3|1277|1275.8|189
1704361800000|2024-01-04 09:50:00|1277.1|1275.9|1277.1|1275.9|1277.6|1276.4|1277|1275.8|48
1704362100000|2024-01-04 09:55:00|1277|1275.8|1276.7|1275.5|1277.4|1276.2|1276.7|1275.5|28
1704362400000|2024-01-04 10:00:00|1276.8|1275.6|1276.7|1275.5|1277|1275.8|1276.6|1275.4|10
1704362700000|2024-01-04 10:05:00|1276.6|1275.4|1276.3|1275.1|1276.6|1275.4|1276|1274.8|25
1704363000000|2024-01-04 10:10:00|1276.6|1275.4|1276.3|1275.1|1276.7|1275.5|1276.3|1275.1|16
1704363300000|2024-01-04 10:15:00|1276.2|1275|1276.7|1275.5|1277|1275.8|1276.2|1275|99
1704363600000|2024-01-04 10:20:00|1276.8|1275.6|1276.7|1275.5|1277|1275.8|1276.4|1275.2|40
1704363900000|2024-01-04 10:25:00|1276.6|1275.4|1276|1274.8|1276.7|1275.5|1275.9|1274.7|30
1704364200000|2024-01-04 10:30:00|1275.9|1274.7|1276|1274.8|1276.2|1275|1275.7|1274.5|37
1704364500000|2024-01-04 10:35:00|1276.1|1274.9|1276.5|1275.3|1276.5|1275.3|1276|1274.8|41
1704364800000|2024-01-04 10:40:00|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.2|1275|21
1704365100000|2024-01-04 10:45:00|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1275.7|1274.5|16
1704365400000|2024-01-04 10:50:00|1276.1|1274.9|1276.2|1275|1276.3|1275.1|1275.7|1274.5|45
1704365700000|2024-01-04 10:55:00|1276.3|1275.1|1276.5|1275.3|1276.6|1275.4|1276.2|1275|33
1704366000000|2024-01-04 11:00:00|1276.4|1275.2|1276.2|1275|1276.5|1275.3|1275.5|1274.3|44
1704366300000|2024-01-04 11:05:00|1276.1|1274.9|1276.5|1275.3|1276.6|1275.4|1276|1274.8|29
1704366600000|2024-01-04 11:10:00|1276.3|1275.1|1275.5|1274.3|1276.6|1275.4|1275.5|1274.3|89
1704366900000|2024-01-04 11:15:00|1275.6|1274.4|1276|1274.8|1276|1274.8|1275.6|1274.4|41
1704367200000|2024-01-04 11:20:00|1276.2|1275|1276.5|1275.3|1276.5|1275.3|1276|1274.8|27
1704367500000|2024-01-04 11:25:00|1276.6|1275.4|1276.2|1275|1276.7|1275.5|1276.2|1275|29
1704367800000|2024-01-04 11:30:00|1276.3|1275.1|1276.4|1275.2|1277.2|1276|1276.2|1275|159
1704368100000|2024-01-04 11:35:00|1276.3|1275.1|1275.9|1274.7|1276.3|1275.1|1275.9|1274.7|19
1704368400000|2024-01-04 11:40:00|1276|1274.8|1276.4|1275.2|1276.4|1275.2|1275.9|1274.7|74
1704368700000|2024-01-04 11:45:00|1276.3|1275.1|1276.4|1275.2|1276.5|1275.3|1276.2|1275|10
1704369000000|2024-01-04 11:50:00|1276.5|1275.3|1276.7|1275.5|1276.9|1275.7|1276.4|1275.2|45
1704369300000|2024-01-04 11:55:00|1276.6|1275.4|1276.4|1275.2|1276.6|1275.4|1276.2|1275|46
1704369600000|2024-01-04 12:00:00|1276.2|1275|1276|1274.8|1276.2|1275|1276|1274.8|53
1704369900000|2024-01-04 12:05:00|1275.7|1274.5|1276.5|1275.3|1276.5|1275.3|1275.7|1274.5|43
1704370200000|2024-01-04 12:10:00|1276.2|1275|1276.5|1275.3|1276.6|1275.4|1275.8|1274.6|64
1704370500000|2024-01-04 12:15:00|1276.3|1275.1|1276|1274.8|1276.3|1275.1|1276|1274.8|36
1704370800000|2024-01-04 12:20:00|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.7|1274.5|37
1704371100000|2024-01-04 12:25:00|1276.2|1275|1276.5|1275.3|1276.5|1275.3|1276|1274.8|92
1704371400000|2024-01-04 12:30:00|1276.2|1275|1276|1274.8|1276.5|1275.3|1276|1274.8|40
1704371700000|2024-01-04 12:35:00|1275.7|1274.5|1274|1272.8|1275.7|1274.5|1274|1272.8|302
1704372000000|2024-01-04 12:40:00|1274.2|1273|1274.7|1273.5|1275|1273.8|1274|1272.8|100
1704372300000|2024-01-04 12:45:00|1274.6|1273.4|1275|1273.8|1275|1273.8|1274.4|1273.2|46
1704372600000|2024-01-04 12:50:00|1274.9|1273.7|1274.7|1273.5|1275|1273.8|1274.7|1273.5|15
1704372900000|2024-01-04 12:55:00|1274.5|1273.3|1274.5|1273.3|1275.2|1274|1274.5|1273.3|47
1704373200000|2024-01-04 13:00:00|1274.7|1273.5|1275.9|1274.7|1276|1274.8|1274.1|1272.9|228
1704373500000|2024-01-04 13:05:00|1276|1274.8|1276.3|1275.1|1276.3|1275.1|1275.3|1274.1|171
1704373800000|2024-01-04 13:10:00|1276.2|1275|1276.2|1275|1276.5|1275.3|1276|1274.8|80
1704374100000|2024-01-04 13:15:00|1276.4|1275.2|1274.5|1273.3|1276.4|1275.2|1274.5|1273.3|163
1704374400000|2024-01-04 13:20:00|1274.6|1273.4|1274.6|1273.4|1275.1|1273.9|1274.3|1273.1|105
1704374700000|2024-01-04 13:25:00|1274.5|1273.3|1275.6|1274.4|1275.8|1274.6|1274.5|1273.3|96
1704375000000|2024-01-04 13:30:00|1275.5|1274.3|1274|1272.8|1275.6|1274.4|1274|1272.8|125
1704375300000|2024-01-04 13:35:00|1273.8|1272.6|1275.5|1274.3|1275.5|1274.3|1273.8|1272.6|105
1704375600000|2024-01-04 13:40:00|1275.4|1274.2|1274.2|1273|1275.4|1274.2|1274|1272.8|271
1704378600000|2024-01-04 14:30:00|1272.8|1271.6|1270.5|1269.3|1272.8|1271.6|1269|1267.8|3156
1704378900000|2024-01-04 14:35:00|1270.3|1269.1|1271.6|1270.4|1272|1270.8|1270|1268.8|1376
1704379200000|2024-01-04 14:40:00|1271.8|1270.6|1270.8|1269.6|1272.3|1271.1|1270.8|1269.6|1374
1704379500000|2024-01-04 14:45:00|1270.7|1269.5|1269.3|1268.1|1270.8|1269.6|1269.3|1268.1|1096
1704379800000|2024-01-04 14:50:00|1269.5|1268.3|1267.5|1266.3|1269.6|1268.4|1267.1|1265.9|1901
1704380100000|2024-01-04 14:55:00|1267.3|1266.1|1268.3|1267.1|1269.3|1268.1|1267.1|1265.9|945
1704380400000|2024-01-04 15:00:00|1268.2|1267|1273|1271.8|1273|1271.8|1268.1|1266.9|1466
1704380700000|2024-01-04 15:05:00|1272.8|1271.6|1273.3|1272.1|1273.8|1272.6|1272.5|1271.3|794
1704381000000|2024-01-04 15:10:00|1273.1|1271.9|1272.6|1271.4|1273.3|1272.1|1271.3|1270.1|904
1704381300000|2024-01-04 15:15:00|1272.7|1271.5|1274.1|1272.9|1274.3|1273.1|1272.1|1270.9|952
1704381600000|2024-01-04 15:20:00|1274.2|1273|1273.9|1272.7|1274.9|1273.7|1273.6|1272.4|725
1704381900000|2024-01-04 15:25:00|1273.8|1272.6|1275|1273.8|1275.8|1274.6|1273.3|1272.1|820
1704382200000|2024-01-04 15:30:00|1275.1|1273.9|1276.1|1274.9|1276.6|1275.4|1274.6|1273.4|685
1704382500000|2024-01-04 15:35:00|1276.3|1275.1|1273.8|1272.6|1276.3|1275.1|1273.3|1272.1|594
1704382800000|2024-01-04 15:40:00|1273.6|1272.4|1273.6|1272.4|1274.2|1273|1273.1|1271.9|476
1704383100000|2024-01-04 15:45:00|1273.5|1272.3|1273.8|1272.6|1274.3|1273.1|1273.1|1271.9|409
1704383400000|2024-01-04 15:50:00|1274.1|1272.9|1273.8|1272.6|1274.8|1273.6|1273.5|1272.3|495
1704383700000|2024-01-04 15:55:00|1274|1272.8|1273.3|1272.1|1274.3|1273.1|1273.1|1271.9|276
1704384000000|2024-01-04 16:00:00|1273.4|1272.2|1273.1|1271.9|1274.8|1273.6|1272.9|1271.7|397
1704384300000|2024-01-04 16:05:00|1273|1271.8|1273.3|1272.1|1273.5|1272.3|1272.1|1270.9|366
1704384600000|2024-01-04 16:10:00|1273.2|1272|1271.5|1270.3|1273.5|1272.3|1271.5|1270.3|388
1704384900000|2024-01-04 16:15:00|1271.7|1270.5|1269.3|1268.1|1272.1|1270.9|1269.3|1268.1|522
1704385200000|2024-01-04 16:20:00|1269.5|1268.3|1269.4|1268.2|1271|1269.8|1269.3|1268.1|713
1704385500000|2024-01-04 16:25:00|1269.5|1268.3|1268.3|1267.1|1270.3|1269.1|1268.1|1266.9|1288
1704385800000|2024-01-04 16:30:00|1268.6|1267.4|1268.1|1266.9|1268.8|1267.6|1267.6|1266.4|951
1704386100000|2024-01-04 16:35:00|1267.6|1266.4|1269.6|1268.4|1270.1|1268.9|1267.6|1266.4|505
1704386400000|2024-01-04 16:40:00|1269.7|1268.5|1268.3|1267.1|1270.1|1268.9|1268.3|1267.1|617
1704386700000|2024-01-04 16:45:00|1268.6|1267.4|1269.1|1267.9|1269.3|1268.1|1268.3|1267.1|491
1704387000000|2024-01-04 16:50:00|1269|1267.8|1269.6|1268.4|1269.8|1268.6|1268.6|1267.4|388
1704387300000|2024-01-04 16:55:00|1269.3|1268.1|1268.4|1267.2|1270.1|1268.9|1268.4|1267.2|398
1704387600000|2024-01-04 17:00:00|1268.6|1267.4|1268.6|1267.4|1268.6|1267.4|1267.6|1266.4|866
1704387900000|2024-01-04 17:05:00|1268.9|1267.7|1267.9|1266.7|1268.9|1267.7|1267.7|1266.5|406
1704388200000|2024-01-04 17:10:00|1268.1|1266.9|1267.2|1266|1268.4|1267.2|1267.1|1265.9|1201
1704388500000|2024-01-04 17:15:00|1267.4|1266.2|1270.5|1269.3|1270.5|1269.3|1267.2|1266|651
1704388800000|2024-01-04 17:20:00|1270.4|1269.2|1270.7|1269.5|1270.9|1269.7|1269.8|1268.6|386
1704389100000|2024-01-04 17:25:00|1270.9|1269.7|1269.9|1268.7|1270.9|1269.7|1269.6|1268.4|280
1704389400000|2024-01-04 17:30:00|1269.7|1268.5|1270.4|1269.2|1270.4|1269.2|1269.1|1267.9|367
1704389700000|2024-01-04 17:35:00|1270.2|1269|1269.7|1268.5|1270.7|1269.5|1269.6|1268.4|270
1704390000000|2024-01-04 17:40:00|1269.8|1268.6|1268.5|1267.3|1269.9|1268.7|1268.4|1267.2|344
1704390300000|2024-01-04 17:45:00|1268.4|1267.2|1269.6|1268.4|1269.7|1268.5|1268.2|1267|420
1704390600000|2024-01-04 17:50:00|1269.7|1268.5|1269.8|1268.6|1269.9|1268.7|1268.7|1267.5|520
1704390900000|2024-01-04 17:55:00|1269.9|1268.7|1268.9|1267.7|1269.9|1268.7|1268.4|1267.2|435
1704391200000|2024-01-04 18:00:00|1268.8|1267.6|1269.2|1268|1269.4|1268.2|1268.4|1267.2|420
1704391500000|2024-01-04 18:05:00|1269.4|1268.2|1269.4|1268.2|1269.7|1268.5|1269.2|1268|331
1704391800000|2024-01-04 18:10:00|1269.2|1268|1268.9|1267.7|1269.4|1268.2|1268.7|1267.5|274
1704392100000|2024-01-04 18:15:00|1268.7|1267.5|1268.7|1267.5|1269.2|1268|1268.4|1267.2|336
1704392400000|2024-01-04 18:20:00|1268.6|1267.4|1269.4|1268.2|1269.6|1268.4|1268.6|1267.4|452
1704392700000|2024-01-04 18:25:00|1269.6|1268.4|1269.4|1268.2|1269.9|1268.7|1269.1|1267.9|257
1704393000000|2024-01-04 18:30:00|1269.6|1268.4|1269.9|1268.7|1269.9|1268.7|1269.1|1267.9|269
1704393300000|2024-01-04 18:35:00|1269.8|1268.6|1269.4|1268.2|1270.1|1268.9|1269.1|1267.9|441
1704393600000|2024-01-04 18:40:00|1269.6|1268.4|1269.9|1268.7|1269.9|1268.7|1269.1|1267.9|298
1704393900000|2024-01-04 18:45:00|1270.1|1268.9|1269.9|1268.7|1270.1|1268.9|1269.6|1268.4|402
1704394200000|2024-01-04 18:50:00|1270|1268.8|1270.1|1268.9|1270.1|1268.9|1269.3|1268.1|270
1704394500000|2024-01-04 18:55:00|1269.9|1268.7|1269.4|1268.2|1270.1|1268.9|1269.4|1268.2|360
1704394800000|2024-01-04 19:00:00|1269.6|1268.4|1269.9|1268.7|1270.8|1269.6|1269.6|1268.4|818
1704395100000|2024-01-04 19:05:00|1269.8|1268.6|1269.8|1268.6|1270.4|1269.2|1269.6|1268.4|649
1704395400000|2024-01-04 19:10:00|1269.9|1268.7|1269.1|1267.9|1270.4|1269.2|1269.1|1267.9|2139
1704395700000|2024-01-04 19:15:00|1269.2|1268|1269.1|1267.9|1269.2|1268|1268.2|1267|1145
1704416400000|2024-01-05 01:00:00|1268.6|1267.4|1269.9|1268.7|1270.4|1269.2|1267.6|1266.4|804
1704416700000|2024-01-05 01:05:00|1269.8|1268.6|1269.5|1268.3|1270|1268.8|1269.1|1267.9|247
1704417000000|2024-01-05 01:10:00|1269.6|1268.4|1270.6|1269.4|1271.6|1270.4|1269.2|1268|624
1704417300000|2024-01-05 01:15:00|1270.8|1269.6|1270.9|1269.7|1271.2|1270|1269.6|1268.4|284
1704417600000|2024-01-05 01:20:00|1271|1269.8|1269.4|1268.2|1271|1269.8|1269.3|1268.1|38
1704417900000|2024-01-05 01:25:00|1269.7|1268.5|1270.9|1269.7|1270.9|1269.7|1269.7|1268.5|60
1704418200000|2024-01-05 01:30:00|1271.2|1270|1270.2|1269|1271.4|1270.2|1270.1|1268.9|203
1704418500000|2024-01-05 01:35:00|1270.3|1269.1|1271.1|1269.9|1271.9|1270.7|1270.1|1268.9|199
1704418800000|2024-01-05 01:40:00|1271.3|1270.1|1272.4|1271.2|1272.6|1271.4|1271.3|1270.1|251
1704419100000|2024-01-05 01:45:00|1272.6|1271.4|1272.4|1271.2|1272.9|1271.7|1272.1|1270.9|191
1704419400000|2024-01-05 01:50:00|1272.2|1271|1273.2|1272|1273.3|1272.1|1272.2|1271|437
1704419700000|2024-01-05 01:55:00|1273.1|1271.9|1272.1|1270.9|1273.1|1271.9|1271.9|1270.7|35
1704420000000|2024-01-05 02:00:00|1271.9|1270.7|1271.1|1269.9|1271.9|1270.7|1271.1|1269.9|32
1704420300000|2024-01-05 02:05:00|1271.2|1270|1271.4|1270.2|1271.6|1270.4|1271.1|1269.9|29
1704420600000|2024-01-05 02:10:00|1271.5|1270.3|1270.4|1269.2|1271.5|1270.3|1270.4|1269.2|45
1704420900000|2024-01-05 02:15:00|1270.5|1269.3|1270.3|1269.1|1270.8|1269.6|1270.3|1269.1|35
1704421200000|2024-01-05 02:20:00|1270.4|1269.2|1270.1|1268.9|1270.4|1269.2|1270.1|1268.9|7
1704421500000|2024-01-05 02:25:00|1270.3|1269.1|1270.4|1269.2|1270.4|1269.2|1270.1|1268.9|9
1704421800000|2024-01-05 02:30:00|1270.2|1269|1269.9|1268.7|1270.2|1269|1269.8|1268.6|39
1704422100000|2024-01-05 02:35:00|1270.2|1269|1270.1|1268.9|1270.2|1269|1269.9|1268.7|37
1704422400000|2024-01-05 02:40:00|1270.2|1269|1269.9|1268.7|1270.2|1269|1269.8|1268.6|52
1704422700000|2024-01-05 02:45:00|1270|1268.8|1269.4|1268.2|1270|1268.8|1269.4|1268.2|14
1704423000000|2024-01-05 02:50:00|1269.6|1268.4|1270.4|1269.2|1270.4|1269.2|1269.6|1268.4|35
1704423300000|2024-01-05 02:55:00|1270.7|1269.5|1271.1|1269.9|1271.1|1269.9|1270.6|1269.4|114
1704423600000|2024-01-05 03:00:00|1270.9|1269.7|1271.4|1270.2|1271.5|1270.3|1270.9|1269.7|70
1704423900000|2024-01-05 03:05:00|||||||||32
1704424200000|2024-01-05 03:10:00|1271.3|1270.1|1271.2|1270|1271.4|1270.2|1271.2|1270|30
1704424500000|2024-01-05 03:15:00|1271.1|1269.9|1271.4|1270.2|1271.4|1270.2|1271.1|1269.9|2
1704424800000|2024-01-05 03:20:00|1271.2|1270|1270.7|1269.5|1271.4|1270.2|1270.6|1269.4|88
1704425100000|2024-01-05 03:25:00|1270.6|1269.4|1270.4|1269.2|1270.6|1269.4|1270.1|1268.9|34
1704425400000|2024-01-05 03:30:00|1270.5|1269.3|1270.6|1269.4|1270.6|1269.4|1270.4|1269.2|9
1704425700000|2024-01-05 03:35:00|1270.9|1269.7|1270.9|1269.7|1270.9|1269.7|1270.9|1269.7|10
1704426000000|2024-01-05 03:40:00|1271.1|1269.9|1270.9|1269.7|1271.1|1269.9|1270.9|1269.7|12
1704426300000|2024-01-05 03:45:00|1271.1|1269.9|1271.1|1269.9|1271.4|1270.2|1271.1|1269.9|16
1704426600000|2024-01-05 03:50:00|1271|1269.8|1270.9|1269.7|1271|1269.8|1270.9|1269.7|3
1704426900000|2024-01-05 03:55:00|1271|1269.8|1271.3|1270.1|1271.3|1270.1|1271|1269.8|4
1704427200000|2024-01-05 04:00:00|1271.4|1270.2|1271.4|1270.2|1271.4|1270.2|1271.1|1269.9|6
1704427500000|2024-01-05 04:05:00|1271.3|1270.1|1271|1269.8|1271.3|1270.1|1270.9|1269.7|11
1704427800000|2024-01-05 04:10:00|1270.9|1269.7|1270.6|1269.4|1270.9|1269.7|1270.4|1269.2|32
1704428100000|2024-01-05 04:15:00|1270.5|1269.3|1270.6|1269.4|1270.7|1269.5|1270.5|1269.3|25
1704428400000|2024-01-05 04:20:00|1270.5|1269.3|1270.6|1269.4|1270.7|1269.5|1270.5|1269.3|15
1704428700000|2024-01-05 04:25:00|1270.5|1269.3|1270.4|1269.2|1270.5|1269.3|1270.4|1269.2|8
1704429000000|2024-01-05 04:30:00|1270.5|1269.3|1270.5|1269.3|1270.6|1269.4|1270.4|1269.2|10
1704429300000|2024-01-05 04:35:00|1270.6|1269.4|1270.6|1269.4|1270.6|1269.4|1270.6|1269.4|2
1704429600000|2024-01-05 04:40:00|1270.5|1269.3|1270.6|1269.4|1270.6|1269.4|1270.5|1269.3|9
1704429900000|2024-01-05 04:45:00|1270.5|1269.3|1270.5|1269.3|1270.5|1269.3|1270.4|1269.2|10
1704430200000|2024-01-05 04:50:00|1270.4|1269.2|1269.9|1268.7|1270.6|1269.4|1269.9|1268.7|29
1704430500000|2024-01-05 04:55:00|1270|1268.8|1270.2|1269|1270.2|1269|1270|1268.8|10
1704430800000|2024-01-05 05:00:00|1270.3|1269.1|1270.2|1269|1270.4|1269.2|1270.2|1269|5
1704431100000|2024-01-05 05:05:00|1270.1|1268.9|1269.9|1268.7|1270.2|1269|1269.9|1268.7|19
1704431400000|2024-01-05 05:10:00|1270|1268.8|1270.2|1269|1270.2|1269|1270|1268.8|8
1704431700000|2024-01-05 05:15:00|1270.4|1269.2|1270.2|1269|1270.4|1269.2|1270.2|1269|7
1704432000000|2024-01-05 05:20:00|1270.3|1269.1|1270.4|1269.2|1270.4|1269.2|1270.1|1268.9|39
1704432300000|2024-01-05 05:25:00|1270.7|1269.5|1270.7|1269.5|1270.7|1269.5|1270.7|1269.5|7
1704432600000|2024-01-05 05:30:00|1270.5|1269.3|1270.3|1269.1|1270.9|1269.7|1269.9|1268.7|64
1704432900000|2024-01-05 05:35:00|1270.4|1269.2|1270.4|1269.2|1270.7|1269.5|1270.4|1269.2|80
1704433200000|2024-01-05 05:40:00|1270.3|1269.1|1270.7|1269.5|1270.7|1269.5|1270.3|1269.1|17
1704433500000|2024-01-05 05:45:00|1270.8|1269.6|1269.9|1268.7|1270.9|1269.7|1269.9|1268.7|64
1704433800000|2024-01-05 05:50:00|1270.2|1269|1270.5|1269.3|1270.7|1269.5|1270.2|1269|18
1704434100000|2024-01-05 05:55:00|1270.4|1269.2|1270.7|1269.5|1270.7|1269.5|1270.4|1269.2|3
1704434400000|2024-01-05 06:00:00|1270.5|1269.3|1270.9|1269.7|1270.9|1269.7|1270.4|1269.2|19
1704434700000|2024-01-05 06:05:00|1270.8|1269.6|1270.4|1269.2|1271.2|1270|1270.4|1269.2|57
1704435000000|2024-01-05 06:10:00|1270.3|1269.1|1270.7|1269.5|1270.7|1269.5|1270.1|1268.9|22
1704435300000|2024-01-05 06:15:00|1270.5|1269.3|1270.3|1269.1|1270.9|1269.7|1270.2|1269|31
1704435600000|2024-01-05 06:20:00|1270.4|1269.2|1269.8|1268.6|1270.4|1269.2|1269.8|1268.6|59
1704435900000|2024-01-05 06:25:00|1269.9|1268.7|1269.4|1268.2|1269.9|1268.7|1269.4|1268.2|61
1704436200000|2024-01-05 06:30:00|1269.3|1268.1|1268.9|1267.7|1269.4|1268.2|1268.9|1267.7|23
1704436500000|2024-01-05 06:35:00|1269|1267.8|1268.9|1267.7|1269.2|1268|1268.6|1267.4|138
1704436800000|2024-01-05 06:40:00|1268.8|1267.6|1269.4|1268.2|1269.4|1268.2|1268.6|1267.4|76
1704437100000|2024-01-05 06:45:00|1269.3|1268.1|1268.7|1267.5|1269.3|1268.1|1268.3|1267.1|85
1704437400000|2024-01-05 06:50:00|1268.8|1267.6|1268.7|1267.5|1269.2|1268|1268.4|1267.2|94
1704437700000|2024-01-05 06:55:00|1268.9|1267.7|1268.9|1267.7|1269.2|1268|1268.7|1267.5|42
1704438000000|2024-01-05 07:00:00|1268.8|1267.6|1268.9|1267.7|1268.9|1267.7|1268.8|1267.6|10
1704438300000|2024-01-05 07:05:00|1268.8|1267.6|1268.8|1267.6|1268.9|1267.7|1268.8|1267.6|5
1704438600000|2024-01-05 07:10:00|1268.9|1267.7|1268.9|1267.7|1268.9|1267.7|1268.7|1267.5|4
1704438900000|2024-01-05 07:15:00|1269|1267.8|1269.1|1267.9|1269.2|1268|1268.9|1267.7|8
1704439200000|2024-01-05 07:20:00|1269.2|1268|1269.3|1268.1|1269.4|1268.2|1269.2|1268|12
1704439500000|2024-01-05 07:25:00|1269.2|1268|1269.4|1268.2|1269.4|1268.2|1269.2|1268|4
1704439800000|2024-01-05 07:30:00|1269.3|1268.1|1268.7|1267.5|1269.4|1268.2|1268.7|1267.5|29
1704440100000|2024-01-05 07:35:00|1268.8|1267.6|1268.8|1267.6|1268.9|1267.7|1268.7|1267.5|35
1704440400000|2024-01-05 07:40:00|1268.7|1267.5|1268.4|1267.2|1268.8|1267.6|1268.3|1267.1|4
1704440700000|2024-01-05 07:45:00|1268.3|1267.1|1268.4|1267.2|1268.7|1267.5|1268.3|1267.1|14
1704441000000|2024-01-05 07:50:00|1268.7|1267.5|1268.4|1267.2|1268.7|1267.5|1268.2|1267|14
1704441300000|2024-01-05 07:55:00|1268.5|1267.3|1268.4|1267.2|1268.7|1267.5|1268.4|1267.2|7
1704441600000|2024-01-05 08:00:00|1268.3|1267.1|1268.9|1267.7|1268.9|1267.7|1267.9|1266.7|52
1704441900000|2024-01-05 08:05:00|1268.7|1267.5|1268.6|1267.4|1268.9|1267.7|1268.2|1267|95
1704442200000|2024-01-05 08:10:00|1268.7|1267.5|1269.4|1268.2|1269.4|1268.2|1268.7|1267.5|16
1704442500000|2024-01-05 08:15:00|1269.5|1268.3|1269.4|1268.2|1269.7|1268.5|1269.2|1268|10
1704442800000|2024-01-05 08:20:00|1269.5|1268.3|1268.9|1267.7|1269.7|1268.5|1268.9|1267.7|36
1704443100000|2024-01-05 08:25:00|1268.7|1267.5|1268.7|1267.5|1268.9|1267.7|1268.5|1267.3|18
1704443400000|2024-01-05 08:30:00|1268.8|1267.6|1268.4|1267.2|1268.9|1267.7|1268.2|1267|24
1704443700000|2024-01-05 08:35:00|1268.3|1267.1|1268.3|1267.1|1268.4|1267.2|1268.1|1266.9|13
1704444000000|2024-01-05 08:40:00|1268.4|1267.2|1267.9|1266.7|1268.4|1267.2|1267.9|1266.7|15
1704444300000|2024-01-05 08:45:00|1267.8|1266.6|1267.2|1266|1268.2|1267|1266.7|1265.5|75
1704444600000|2024-01-05 08:50:00|1267.1|1265.9|1266.9|1265.7|1267.2|1266|1266.7|1265.5|68
1704444900000|2024-01-05 08:55:00|1266.7|1265.5|1266.9|1265.7|1266.9|1265.7|1266.7|1265.5|10
1704445200000|2024-01-05 09:00:00|1266.8|1265.6|1266.9|1265.7|1267.1|1265.9|1266.4|1265.2|161
1704445500000|2024-01-05 09:05:00|1266.8|1265.6|1266.7|1265.5|1266.9|1265.7|1266.7|1265.5|6
1704445800000|2024-01-05 09:10:00|1266.9|1265.7|1266.8|1265.6|1266.9|1265.7|1266.7|1265.5|21
1704446100000|2024-01-05 09:15:00|1266.7|1265.5|1266.4|1265.2|1266.9|1265.7|1266.4|1265.2|24
1704446400000|2024-01-05 09:20:00|1266.6|1265.4|1266.9|1265.7|1267.2|1266|1266.5|1265.3|35
1704446700000|2024-01-05 09:25:00|1266.7|1265.5|1267.2|1266|1267.4|1266.2|1266.7|1265.5|91
1704447000000|2024-01-05 09:30:00|1266.9|1265.7|1267.3|1266.1|1267.4|1266.2|1266.9|1265.7|21
1704447300000|2024-01-05 09:35:00|1267.2|1266|1266.7|1265.5|1267.4|1266.2|1266.7|1265.5|30
1704447600000|2024-01-05 09:40:00|1266.9|1265.7|1266.7|1265.5|1267.2|1266|1266.7|1265.5|94
1704447900000|2024-01-05 09:45:00|1266.8|1265.6|1266.4|1265.2|1266.9|1265.7|1266.2|1265|39
1704448200000|2024-01-05 09:50:00|1266.7|1265.5|1266.7|1265.5|1266.9|1265.7|1266.4|1265.2|62
1704448500000|2024-01-05 09:55:00|1266.6|1265.4|1266.7|1265.5|1266.7|1265.5|1266.5|1265.3|17
1704448800000|2024-01-05 10:00:00|1266.4|1265.2|1267.2|1266|1267.2|1266|1266|1264.8|154
1704449100000|2024-01-05 10:05:00|1267|1265.8|1266.7|1265.5|1267|1265.8|1266.7|1265.5|45
1704449400000|2024-01-05 10:10:00|1266.9|1265.7|1266.9|1265.7|1267.2|1266|1266.7|1265.5|75
1704449700000|2024-01-05 10:15:00|1266.8|1265.6|1266.2|1265|1266.8|1265.6|1266.1|1264.9|54
1704450000000|2024-01-05 10:20:00|1266.1|1264.9|1266.1|1264.9|1266.4|1265.2|1265.9|1264.7|66
1704450300000|2024-01-05 10:25:00|1265.9|1264.7|1266.4|1265.2|1266.7|1265.5|1265.9|1264.7|30
1704450600000|2024-01-05 10:30:00|1266.5|1265.3|1266.7|1265.5|1266.7|1265.5|1266.5|1265.3|14
1704450900000|2024-01-05 10:35:00|1266.5|1265.3|1266.2|1265|1266.5|1265.3|1266.2|1265|31
1704451200000|2024-01-05 10:40:00|1266.3|1265.1|1266.6|1265.4|1266.7|1265.5|1266.2|1265|42
1704451500000|2024-01-05 10:45:00|1266.7|1265.5|1266.4|1265.2|1266.7|1265.5|1266.4|1265.2|15
1704451800000|2024-01-05 10:50:00|1266.2|1265|1266.9|1265.7|1266.9|1265.7|1266.2|1265|28
1704452100000|2024-01-05 10:55:00|1266.8|1265.6|1267.2|1266|1267.4|1266.2|1266.8|1265.6|121
1704452400000|2024-01-05 11:00:00|1267.1|1265.9|1267.2|1266|1267.7|1266.5|1267.1|1265.9|61
1704452700000|2024-01-05 11:05:00|1267.3|1266.1|1267.2|1266|1267.3|1266.1|1267.2|1266|22
1704453000000|2024-01-05 11:10:00|1267.1|1265.9|1266.9|1265.7|1267.2|1266|1266.9|1265.7|22
1704453300000|2024-01-05 11:15:00|1267|1265.8|1266.7|1265.5|1267.2|1266|1266.7|1265.5|18
1704453600000|2024-01-05 11:20:00|1266.8|1265.6|1266.3|1265.1|1266.9|1265.7|1266.3|1265.1|12
1704453900000|2024-01-05 11:25:00|1266.2|1265|1266.2|1265|1266.4|1265.2|1266.1|1264.9|16
1704454200000|2024-01-05 11:30:00|1266.3|1265.1|1265.7|1264.5|1266.3|1265.1|1265.4|1264.2|111
1704454500000|2024-01-05 11:35:00|1265.9|1264.7|1265.4|1264.2|1266|1264.8|1265.3|1264.1|45
1704454800000|2024-01-05 11:40:00|1265.5|1264.3|1266.2|1265|1266.2|1265|1265.4|1264.2|31
1704455100000|2024-01-05 11:45:00|1266.1|1264.9|1266.5|1265.3|1266.7|1265.5|1266.1|1264.9|49
1704455400000|2024-01-05 11:50:00|1266.7|1265.5|1266.8|1265.6|1266.9|1265.7|1266.4|1265.2|45
1704455700000|2024-01-05 11:55:00|1266.7|1265.5|1266.7|1265.5|1266.9|1265.7|1266.4|1265.2|28
1704456000000|2024-01-05 12:00:00|1266.6|1265.4|1266.7|1265.5|1266.7|1265.5|1266.4|1265.2|7
1704456300000|2024-01-05 12:05:00|1266.4|1265.2|1265.8|1264.6|1266.4|1265.2|1265.7|1264.5|43
1704456600000|2024-01-05 12:10:00|1265.9|1264.7|1266.3|1265.1|1266.4|1265.2|1265.8|1264.6|27
1704456900000|2024-01-05 12:15:00|1266.1|1264.9|1266|1264.8|1266.3|1265.1|1265.7|1264.5|52
1704457200000|2024-01-05 12:20:00|1266.2|1265|1265.9|1264.7|1266.3|1265.1|1265.7|1264.5|31
1704457500000|2024-01-05 12:25:00|1266|1264.8|1265.6|1264.4|1266.5|1265.3|1265.4|1264.2|147
1704457800000|2024-01-05 12:30:00|1265.5|1264.3|1265.7|1264.5|1265.7|1264.5|1265.4|1264.2|55
1704458100000|2024-01-05 12:35:00|1265.5|1264.3|1266.9|1265.7|1266.9|1265.7|1265.4|1264.2|171
1704458400000|2024-01-05 12:40:00|1266.7|1265.5|1267.4|1266.2|1267.5|1266.3|1266.7|1265.5|63
1704458700000|2024-01-05 12:45:00|1267.2|1266|1266.8|1265.6|1267.4|1266.2|1266.5|1265.3|171
1704459000000|2024-01-05 12:50:00|1266.7|1265.5|1266.7|1265.5|1266.9|1265.7|1266.5|1265.3|22
1704459300000|2024-01-05 12:55:00|1266.4|1265.2|1266.4|1265.2|1266.7|1265.5|1266.4|1265.2|65
1704459600000|2024-01-05 13:00:00|1266.5|1265.3|1265.4|1264.2|1267.2|1266|1265.2|1264|207
1704459900000|2024-01-05 13:05:00|1265.3|1264.1|1265.9|1264.7|1266.4|1265.2|1265.2|1264|304
1704460200000|2024-01-05 13:10:00|1265.7|1264.5|1265.9|1264.7|1265.9|1264.7|1265.2|1264|239
1704460500000|2024-01-05 13:15:00|1265.8|1264.6|1265.3|1264.1|1266.4|1265.2|1265.2|1264|82
1704460800000|2024-01-05 13:20:00|1265.4|1264.2|1265.4|1264.2|1265.9|1264.7|1265.2|1264|81
1704461100000|2024-01-05 13:25:00|1265.2|1264|1265.8|1264.6|1265.9|1264.7|1265.2|1264|98
1704461400000|2024-01-05 13:30:00|1265.6|1264.4|1263.2|1262|1265.6|1264.4|1262.4|1261.2|829
1704461700000|2024-01-05 13:35:00|1263.6|1262.4|1261.7|1260.5|1263.9|1262.7|1261.5|1260.3|499
1704462000000|2024-01-05 13:40:00|1261.6|1260.4|1262|1260.8|1263.1|1261.9|1261.3|1260.1|424
1704465000000|2024-01-05 14:30:00|1261.5|1260.3|1260.9|1259.7|1263.2|1262|1259.9|1258.7|2702
1704465300000|2024-01-05 14:35:00|1261.1|1259.9|1262.1|1260.9|1263.1|1261.9|1260.4|1259.2|1552
1704465600000|2024-01-05 14:40:00|1261.9|1260.7|1263.3|1262.1|1263.8|1262.6|1260.6|1259.4|1522
1704465900000|2024-01-05 14:45:00|1263.1|1261.9|1260.9|1259.7|1263.3|1262.1|1260.9|1259.7|791
1704466200000|2024-01-05 14:50:00|1260.7|1259.5|1261.9|1260.7|1262.9|1261.7|1260.1|1258.9|808
1704466500000|2024-01-05 14:55:00|1262|1260.8|1261.9|1260.7|1262.1|1260.9|1261.1|1259.9|966
1704466800000|2024-01-05 15:00:00|1262|1260.8|1266.5|1265.3|1267.8|1266.6|1262|1260.8|2037
1704467100000|2024-01-05 15:05:00|1266.7|1265.5|1265.2|1264|1267.3|1266.1|1264.5|1263.3|1180
1704467400000|2024-01-05 15:10:00|1265.5|1264.3|1264.3|1263.1|1266.2|1265|1264|1262.8|840
1704467700000|2024-01-05 15:15:00|1264.4|1263.2|1261.8|1260.6|1264.5|1263.3|1261.3|1260.1|956
1704468000000|2024-01-05 15:20:00|1262.1|1260.9|1262.6|1261.4|1263.1|1261.9|1261.6|1260.4|744
1704468300000|2024-01-05 15:25:00|1262.8|1261.6|1263.3|1262.1|1263.8|1262.6|1262.3|1261.1|464
1704468600000|2024-01-05 15:30:00|1263.4|1262.2|1264.4|1263.2|1265|1263.8|1261.8|1260.6|620
1704468900000|2024-01-05 15:35:00|1264.3|1263.1|1264.3|1263.1|1265.3|1264.1|1263.6|1262.4|709
1704469200000|2024-01-05 15:40:00|1264.1|1262.9|1264.6|1263.4|1264.6|1263.4|1264|1262.8|320
1704469500000|2024-01-05 15:45:00|1264.8|1263.6|1263.8|1262.6|1265.5|1264.3|1263.6|1262.4|656
1704469800000|2024-01-05 15:50:00|1264.2|1263|1265.1|1263.9|1265.6|1264.4|1263.8|1262.6|480
1704470100000|2024-01-05 15:55:00|1265|1263.8|1263.9|1262.7|1265|1263.8|1263.9|1262.7|673
1704470400000|2024-01-05 16:00:00|1264.1|1262.9|1263.4|1262.2|1264.6|1263.4|1263.3|1262.1|456
1704470700000|2024-01-05 16:05:00|1263.3|1262.1|1264.4|1263.2|1264.8|1263.6|1263.3|1262.1|374
1704471000000|2024-01-05 16:10:00|1264.3|1263.1|1263.4|1262.2|1264.9|1263.7|1262.9|1261.7|692
1704471300000|2024-01-05 16:15:00|1263.7|1262.5|1262.9|1261.7|1264.1|1262.9|1262.9|1261.7|339
1704471600000|2024-01-05 16:20:00|1262.7|1261.5|1262.9|1261.7|1263.7|1262.5|1262.7|1261.5|370
1704471900000|2024-01-05 16:25:00|1262.4|1261.2|1261.9|1260.7|1262.4|1261.2|1261.2|1260|632
1704472200000|2024-01-05 16:30:00|1262.1|1260.9|1262.6|1261.4|1263.4|1262.2|1262.1|1260.9|466
1704472500000|2024-01-05 16:35:00|1262.8|1261.6|1262.3|1261.1|1262.9|1261.7|1262.1|1260.9|250
1704472800000|2024-01-05 16:40:00|1262.1|1260.9|1263.3|1262.1|1263.3|1262.1|1261.6|1260.4|509
1704473100000|2024-01-05 16:45:00|1263.5|1262.3|1262.6|1261.4|1263.6|1262.4|1262.3|1261.1|497
1704473400000|2024-01-05 16:50:00|1262.8|1261.6|1262.6|1261.4|1263.3|1262.1|1262.4|1261.2|349
1704473700000|2024-01-05 16:55:00|1262.4|1261.2|1261.8|1260.6|1262.4|1261.2|1261.4|1260.2|430
1704474000000|2024-01-05 17:00:00|1261.6|1260.4|1260.6|1259.4|1261.6|1260.4|1260.6|1259.4|497
1704474300000|2024-01-05 17:05:00|1260.7|1259.5|1262.3|1261.1|1262.3|1261.1|1260.6|1259.4|512
1704474600000|2024-01-05 17:10:00|1262.2|1261|1260.2|1259|1262.6|1261.4|1260.1|1258.9|543
1704474900000|2024-01-05 17:15:00|1260.3|1259.1|1261.6|1260.4|1262|1260.8|1260.1|1258.9|503
1704475200000|2024-01-05 17:20:00|1261.8|1260.6|1262.3|1261.1|1262.6|1261.4|1261.6|1260.4|307
1704475500000|2024-01-05 17:25:00|1262.5|1261.3|1260.8|1259.6|1262.8|1261.6|1260.6|1259.4|647
1704475800000|2024-01-05 17:30:00|1261|1259.8|1261.1|1259.9|1261.5|1260.3|1260.8|1259.6|283
1704476100000|2024-01-05 17:35:00|1261.3|1260.1|1261.6|1260.4|1261.8|1260.6|1260.8|1259.6|319
1704476400000|2024-01-05 17:40:00|1261.3|1260.1|1261.1|1259.9|1261.8|1260.6|1260.8|1259.6|460
1704476700000|2024-01-05 17:45:00|1261.3|1260.1|1260.1|1258.9|1261.3|1260.1|1260|1258.8|328
1704477000000|2024-01-05 17:50:00|1260.3|1259.1|1260.1|1258.9|1260.8|1259.6|1260.1|1258.9|309
1704477300000|2024-01-05 17:55:00|1260.3|1259.1|1260.3|1259.1|1260.6|1259.4|1260.1|1258.9|261
1704477600000|2024-01-05 18:00:00|1260.5|1259.3|1260.8|1259.6|1261|1259.8|1260|1258.8|253
1704477900000|2024-01-05 18:05:00|1261.1|1259.9|1260.6|1259.4|1261.1|1259.9|1260.3|1259.1|145
1704478200000|2024-01-05 18:10:00|1260.4|1259.2|1260.3|1259.1|1260.6|1259.4|1260.3|1259.1|124
1704478500000|2024-01-05 18:15:00|1260.1|1258.9|1259.1|1257.9|1260.1|1258.9|1259.1|1257.9|520
1704478800000|2024-01-05 18:20:00|1258.8|1257.6|1257.6|1256.4|1258.8|1257.6|1257.6|1256.4|671
1704479100000|2024-01-05 18:25:00|1257.8|1256.6|1258.4|1257.2|1258.6|1257.4|1257.6|1256.4|486
1704479400000|2024-01-05 18:30:00|1258.3|1257.1|1258.3|1257.1|1258.4|1257.2|1257.6|1256.4|345
1704479700000|2024-01-05 18:35:00|1259.1|1257.9|1258.8|1257.6|1259.1|1257.9|1258.4|1257.2|557
1704480000000|2024-01-05 18:40:00|1258.9|1257.7|1258.8|1257.6|1259.2|1258|1258.6|1257.4|434
1704480300000|2024-01-05 18:45:00|1258.9|1257.7|1258.4|1257.2|1259.1|1257.9|1258.1|1256.9|350
1704480600000|2024-01-05 18:50:00|1258.1|1256.9|1257.9|1256.7|1258.4|1257.2|1257.9|1256.7|383
1704480900000|2024-01-05 18:55:00|1258.1|1256.9|1258.1|1256.9|1258.6|1257.4|1257.9|1256.7|629
1704481200000|2024-01-05 19:00:00|1257.9|1256.7|1257.4|1256.2|1257.9|1256.7|1257.1|1255.9|728
1704481500000|2024-01-05 19:05:00|1257.2|1256|1257.4|1256.2|1257.4|1256.2|1257.1|1255.9|531
1704481800000|2024-01-05 19:10:00|1257.3|1256.1|1258.6|1257.4|1258.6|1257.4|1257.3|1256.1|2560
1704482100000|2024-01-05 19:15:00|1258.4|1257.2|1259|1257.8|1259.6|1258.4|1258.4|1257.2|1435
1704675600000|2024-01-08 01:00:00|1261|1259.8|1262.4|1261.2|1262.9|1261.7|1259.7|1258.5|825
1704675900000|2024-01-08 01:05:00|1262.2|1261|1259.4|1258.2|1262.2|1261|1259.3|1258.1|427
1704676200000|2024-01-08 01:10:00|1259.2|1258|1259.9|1258.7|1260.2|1259|1259.2|1258|106
1704676500000|2024-01-08 01:15:00|1259.8|1258.6|1260.2|1259|1260.2|1259|1259.7|1258.5|47
1704676800000|2024-01-08 01:20:00|1260.7|1259.5|1260.7|1259.5|1260.9|1259.7|1260.4|1259.2|65
1704677100000|2024-01-08 01:25:00|1260.5|1259.3|1260|1258.8|1260.7|1259.5|1259.9|1258.7|56
1704677400000|2024-01-08 01:30:00|1260.1|1258.9|1260.6|1259.4|1260.6|1259.4|1260.1|1258.9|38
1704677700000|2024-01-08 01:35:00|1260.7|1259.5|1260.4|1259.2|1260.9|1259.7|1260.3|1259.1|146
1704678000000|2024-01-08 01:40:00|1260.5|1259.3|1259.6|1258.4|1261.2|1260|1259.5|1258.3|62
1704678300000|2024-01-08 01:45:00|1259.5|1258.3|1258.5|1257.3|1260|1258.8|1258.5|1257.3|158
1704678600000|2024-01-08 01:50:00|1258.6|1257.4|1258.2|1257|1258.7|1257.5|1258|1256.8|83
1704678900000|2024-01-08 01:55:00|1258.3|1257.1|1258.3|1257.1|1258.5|1257.3|1258.2|1257|46
1704679200000|2024-01-08 02:00:00|1258.4|1257.2|1258.2|1257|1258.5|1257.3|1258.2|1257|66
1704679500000|2024-01-08 02:05:00|1258|1256.8|1257.6|1256.4|1258|1256.8|1257.5|1256.3|69
1704679800000|2024-01-08 02:10:00|1257.5|1256.3|1257.1|1255.9|1257.7|1256.5|1256.8|1255.6|51
1704680100000|2024-01-08 02:15:00|1257.2|1256|1257.4|1256.2|1257.4|1256.2|1256.9|1255.7|73
1704680400000|2024-01-08 02:20:00|1257.7|1256.5|1257.7|1256.5|1257.8|1256.6|1257.5|1256.3|51
1704680700000|2024-01-08 02:25:00|1257.6|1256.4|1257.9|1256.7|1258.1|1256.9|1257.6|1256.4|32
1704681000000|2024-01-08 02:30:00|1257.8|1256.6|1258.3|1257.1|1258.4|1257.2|1257.6|1256.4|60
1704681300000|2024-01-08 02:35:00|1258.4|1257.2|1258.9|1257.7|1258.9|1257.7|1258.2|1257|43
1704681600000|2024-01-08 02:40:00|1258.8|1257.6|1258.9|1257.7|1259.2|1258|1258.7|1257.5|43
1704681900000|2024-01-08 02:45:00|1259.1|1257.9|1259|1257.8|1259.2|1258|1258.8|1257.6|72
1704682200000|2024-01-08 02:50:00|1258.9|1257.7|1258.9|1257.7|1259.2|1258|1258.8|1257.6|9
1704682500000|2024-01-08 02:55:00|1259|1257.8|1258.9|1257.7|1259|1257.8|1258.7|1257.5|20
1704682800000|2024-01-08 03:00:00|1258.7|1257.5|1259.2|1258|1259.2|1258|1258.6|1257.4|43
1704683100000|2024-01-08 03:05:00|1259.1|1257.9|1259.2|1258|1259.2|1258|1259|1257.8|44
1704683400000|2024-01-08 03:10:00|1259.7|1258.5|1259.4|1258.2|1259.7|1258.5|1259.4|1258.2|16
1704683700000|2024-01-08 03:15:00|1259.5|1258.3|1260.2|1259|1260.2|1259|1259.5|1258.3|33
1704684000000|2024-01-08 03:20:00|1260.1|1258.9|1260|1258.8|1260.2|1259|1259.9|1258.7|29
1704684300000|2024-01-08 03:25:00|1260.2|1259|1260.2|1259|1260.2|1259|1260.2|1259|16
1704684600000|2024-01-08 03:30:00|1260.1|1258.9|1260|1258.8|1260.1|1258.9|1260|1258.8|10
1704684900000|2024-01-08 03:35:00|1259.7|1258.5|1259.7|1258.5|1259.7|1258.5|1259.7|1258.5|7
1704685200000|2024-01-08 03:40:00|1259.6|1258.4|1260.2|1259|1260.2|1259|1259.5|1258.3|24
1704685500000|2024-01-08 03:45:00|1260.6|1259.4|1260.6|1259.4|1260.7|1259.5|1260.6|1259.4|10
1704685800000|2024-01-08 03:50:00|1260.7|1259.5|1260.5|1259.3|1260.7|1259.5|1260.5|1259.3|3
1704686100000|2024-01-08 03:55:00|1260.7|1259.5|1260.7|1259.5|1261|1259.8|1260.7|1259.5|19
1704686700000|2024-01-08 04:05:00|1260.6|1259.4|1260.5|1259.3|1260.6|1259.4|1260.5|1259.3|3
1704687000000|2024-01-08 04:10:00|1260.4|1259.2|1260.2|1259|1260.4|1259.2|1260.2|1259|10
1704687300000|2024-01-08 04:15:00|1260.5|1259.3|1260.5|1259.3|1260.5|1259.3|1260.5|1259.3|22
1704687600000|2024-01-08 04:20:00|||||||||2
1704687900000|2024-01-08 04:25:00|1260.7|1259.5|1261|1259.8|1261|1259.8|1260.7|1259.5|17
1704688200000|2024-01-08 04:30:00|1260.7|1259.5|1260.8|1259.6|1260.9|1259.7|1260.7|1259.5|15
1704688500000|2024-01-08 04:35:00|1260.9|1259.7|1261|1259.8|1261|1259.8|1260.9|1259.7|1
1704688800000|2024-01-08 04:40:00|||||||||1
1704689100000|2024-01-08 04:45:00|1260.4|1259.2|1260.5|1259.3|1260.5|1259.3|1260.2|1259|64
1704689400000|2024-01-08 04:50:00|1260.6|1259.4|1261|1259.8|1261|1259.8|1260.5|1259.3|28
1704689700000|2024-01-08 04:55:00|1260.9|1259.7|1260.7|1259.5|1260.9|1259.7|1260.7|1259.5|35
1704690000000|2024-01-08 05:00:00|1260.5|1259.3|1259.9|1258.7|1260.5|1259.3|1259.8|1258.6|40
1704690300000|2024-01-08 05:05:00|1260|1258.8|1260|1258.8|1260|1258.8|1260|1258.8|4
1704690600000|2024-01-08 05:10:00|1260.1|1258.9|1260.2|1259|1260.2|1259|1260|1258.8|10
1704690900000|2024-01-08 05:15:00|1260|1258.8|1260.2|1259|1260.2|1259|1260|1258.8|18
1704691200000|2024-01-08 05:20:00|1260|1258.8|1260|1258.8|1260|1258.8|1260|1258.8|12
1704691500000|2024-01-08 05:25:00|1259.9|1258.7|1260|1258.8|1260|1258.8|1259.9|1258.7|2
1704691800000|2024-01-08 05:30:00|1260.1|1258.9|1260|1258.8|1260.2|1259|1259.7|1258.5|31
1704692100000|2024-01-08 05:35:00|1259.9|1258.7|1259.7|1258.5|1260|1258.8|1259.7|1258.5|13
1704692400000|2024-01-08 05:40:00|1259.9|1258.7|1259.7|1258.5|1260|1258.8|1259.7|1258.5|5
1704692700000|2024-01-08 05:45:00|1259.6|1258.4|1259|1257.8|1259.7|1258.5|1258.7|1257.5|64
1704693000000|2024-01-08 05:50:00|1258.9|1257.7|1259.2|1258|1259.2|1258|1258.7|1257.5|19
1704693300000|2024-01-08 05:55:00|||||||||2
1704693600000|2024-01-08 06:00:00|1259.1|1257.9|1259|1257.8|1259.2|1258|1259|1257.8|31
1704693900000|2024-01-08 06:05:00|1259.2|1258|1259.7|1258.5|1259.7|1258.5|1259.2|1258|64
1704694200000|2024-01-08 06:10:00|1259.6|1258.4|1258.9|1257.7|1259.6|1258.4|1258.8|1257.6|13
1704694500000|2024-01-08 06:15:00|1259|1257.8|1259.2|1258|1259.2|1258|1258.7|1257.5|13
1704694800000|2024-01-08 06:20:00|1259.1|1257.9|1258.5|1257.3|1259.1|1257.9|1258.5|1257.3|45
1704695100000|2024-01-08 06:25:00|1258.4|1257.2|1258.5|1257.3|1258.5|1257.3|1258.4|1257.2|11
1704695400000|2024-01-08 06:30:00|1258.4|1257.2|1258|1256.8|1258.4|1257.2|1258|1256.8|49
1704695700000|2024-01-08 06:35:00|1258.1|1256.9|1258|1256.8|1258.2|1257|1257.8|1256.6|44
1704696000000|2024-01-08 06:40:00|1257.9|1256.7|1257.3|1256.1|1258.1|1256.9|1257.2|1256|763
1704696300000|2024-01-08 06:45:00|1257.4|1256.2|1257.8|1256.6|1257.8|1256.6|1257.4|1256.2|22
1704696600000|2024-01-08 06:50:00|1258|1256.8|1258.3|1257.1|1258.5|1257.3|1257.8|1256.6|38
1704696900000|2024-01-08 06:55:00|1258.2|1257|1257.7|1256.5|1258.2|1257|1257.5|1256.3|69
1704697200000|2024-01-08 07:00:00|1257.5|1256.3|1257.8|1256.6|1258|1256.8|1257.5|1256.3|15
1704697500000|2024-01-08 07:05:00|1257.6|1256.4|1257.5|1256.3|1257.6|1256.4|1257.5|1256.3|14
1704697800000|2024-01-08 07:10:00|1257.6|1256.4|1257.7|1256.5|1257.7|1256.5|1257.6|1256.4|6
1704698100000|2024-01-08 07:15:00|1257.5|1256.3|1257.5|1256.3|1257.5|1256.3|1257.5|1256.3|11
1704698400000|2024-01-08 07:20:00|1257.7|1256.5|1258|1256.8|1258|1256.8|1257.7|1256.5|12
1704698700000|2024-01-08 07:25:00|1257.8|1256.6|1257.8|1256.6|1257.8|1256.6|1257.8|1256.6|5
1704699000000|2024-01-08 07:30:00|1258|1256.8|1258.3|1257.1|1258.3|1257.1|1258|1256.8|23
1704699300000|2024-01-08 07:35:00|1258.4|1257.2|1258.3|1257.1|1258.5|1257.3|1257.8|1256.6|108
1704699600000|2024-01-08 07:40:00|1258.4|1257.2|1258.4|1257.2|1258.4|1257.2|1258.3|1257.1|4
1704699900000|2024-01-08 07:45:00|1258.5|1257.3|1258.7|1257.5|1258.8|1257.6|1258.3|1257.1|28
1704700200000|2024-01-08 07:50:00|1258.8|1257.6|1258.8|1257.6|1258.8|1257.6|1258.6|1257.4|2
1704700500000|2024-01-08 07:55:00|1258.6|1257.4|1258.5|1257.3|1258.8|1257.6|1258.5|1257.3|31
1704700800000|2024-01-08 08:00:00|1258.3|1257.1|1258.1|1256.9|1258.5|1257.3|1257.8|1256.6|47
1704701100000|2024-01-08 08:05:00|1258|1256.8|1257.8|1256.6|1258.1|1256.9|1257.8|1256.6|48
1704701400000|2024-01-08 08:10:00|1257.9|1256.7|1258|1256.8|1258|1256.8|1257.6|1256.4|36
1704701700000|2024-01-08 08:15:00|1258.1|1256.9|1258.1|1256.9|1258.1|1256.9|1258|1256.8|35
1704702000000|2024-01-08 08:20:00|1257.8|1256.6|1258.3|1257.1|1258.3|1257.1|1257.8|1256.6|4
1704702300000|2024-01-08 08:25:00|1258.2|1257|1257.8|1256.6|1258.2|1257|1257.8|1256.6|43
1704702600000|2024-01-08 08:30:00|1257.3|1256.1|1257.8|1256.6|1257.8|1256.6|1257.2|1256|39
1704702900000|2024-01-08 08:35:00|1258|1256.8|1258.1|1256.9|1258.2|1257|1258|1256.8|10
1704703200000|2024-01-08 08:40:00|1258|1256.8|1257.8|1256.6|1258.1|1256.9|1257.8|1256.6|10
1704703500000|2024-01-08 08:45:00|1257.9|1256.7|1258.3|1257.1|1258.4|1257.2|1257.8|1256.6|23
1704703800000|2024-01-08 08:50:00|1258.2|1257|1257.5|1256.3|1258.2|1257|1257.5|1256.3|44
1704704100000|2024-01-08 08:55:00|1257.6|1256.4|1257.3|1256.1|1257.6|1256.4|1257.3|1256.1|13
1704704400000|2024-01-08 09:00:00|1257.5|1256.3|1256.8|1255.6|1257.6|1256.4|1256.7|1255.5|47
1704704700000|2024-01-08 09:05:00|1257.1|1255.9|1257.3|1256.1|1257.3|1256.1|1257.1|1255.9|24
1704705000000|2024-01-08 09:10:00|1257.1|1255.9|1256.8|1255.6|1257.3|1256.1|1256.8|1255.6|49
1704705300000|2024-01-08 09:15:00|1256.6|1255.4|1256.6|1255.4|1256.6|1255.4|1256.6|1255.4|9
1704705600000|2024-01-08 09:20:00|1256.5|1255.3|1256.8|1255.6|1256.9|1255.7|1256.5|1255.3|28
1704705900000|2024-01-08 09:25:00|1256.9|1255.7|1257.1|1255.9|1257.3|1256.1|1256.9|1255.7|20
1704706200000|2024-01-08 09:30:00|1257|1255.8|1256.5|1255.3|1257|1255.8|1256.5|1255.3|14
1704706500000|2024-01-08 09:35:00|1256.3|1255.1|1256.3|1255.1|1256.7|1255.5|1256.1|1254.9|74
1704706800000|2024-01-08 09:40:00|1256.2|1255|1256.3|1255.1|1256.4|1255.2|1256.2|1255|11
1704707100000|2024-01-08 09:45:00|1256.2|1255|1256.5|1255.3|1256.5|1255.3|1256.2|1255|29
1704707400000|2024-01-08 09:50:00|1256.3|1255.1|1256.1|1254.9|1256.4|1255.2|1256.1|1254.9|9
1704707700000|2024-01-08 09:55:00|1256.3|1255.1|1255.2|1254|1256.4|1255.2|1255.1|1253.9|284
1704708000000|2024-01-08 10:00:00|1255.1|1253.9|1254.8|1253.6|1255.2|1254|1254.8|1253.6|52
1704708300000|2024-01-08 10:05:00|||||||||55
1704708600000|2024-01-08 10:10:00|1254.5|1253.3|1254.6|1253.4|1254.8|1253.6|1254.5|1253.3|33
1704708900000|2024-01-08 10:15:00|1254.5|1253.3|1254.5|1253.3|1254.7|1253.5|1253.8|1252.6|193
1704709200000|2024-01-08 10:20:00|1254.4|1253.2|1254.4|1253.2|1254.5|1253.3|1254.3|1253.1|25
1704709500000|2024-01-08 10:25:00|1254.3|1253.1|1253.7|1252.5|1254.3|1253.1|1253.6|1252.4|71
1704709800000|2024-01-08 10:30:00|1253.6|1252.4|1254.2|1253|1254.2|1253|1253.6|1252.4|43
1704710100000|2024-01-08 10:35:00|1254.3|1253.1|1254.3|1253.1|1254.3|1253.1|1254.1|1252.9|41
1704710400000|2024-01-08 10:40:00|1254.2|1253|1254.6|1253.4|1254.8|1253.6|1254.2|1253|63
1704710700000|2024-01-08 10:45:00|1254.7|1253.5|1255.2|1254|1255.3|1254.1|1254.6|1253.4|81
1704711000000|2024-01-08 10:50:00|1255.3|1254.1|1255.2|1254|1255.6|1254.4|1255|1253.8|24
1704711300000|2024-01-08 10:55:00|1255.1|1253.9|1255.8|1254.6|1255.8|1254.6|1255.1|1253.9|42
1704711600000|2024-01-08 11:00:00|1256.1|1254.9|1254.8|1253.6|1256.1|1254.9|1254.8|1253.6|154
1704711900000|2024-01-08 11:05:00|||||||||44
1704712200000|2024-01-08 11:10:00|1254.7|1253.5|1254.6|1253.4|1254.8|1253.6|1254.6|1253.4|30
1704712500000|2024-01-08 11:15:00|1254.7|1253.5|1254.7|1253.5|1255.1|1253.9|1254.6|1253.4|36
1704712800000|2024-01-08 11:20:00|1254.4|1253.2|1255.1|1253.9|1255.1|1253.9|1254.4|1253.2|48
1704713100000|2024-01-08 11:25:00|1254.9|1253.7|1255.3|1254.1|1255.3|1254.1|1254.8|1253.6|56
1704713400000|2024-01-08 11:30:00|1255.2|1254|1254.8|1253.6|1255.3|1254.1|1254.8|1253.6|37
1704713700000|2024-01-08 11:35:00|1254.9|1253.7|1255.3|1254.1|1255.3|1254.1|1254.8|1253.6|16
1704714000000|2024-01-08 11:40:00|1255.1|1253.9|1255.3|1254.1|1255.3|1254.1|1255.1|1253.9|119
1704714300000|2024-01-08 11:45:00|1255.1|1253.9|1254.3|1253.1|1255.1|1253.9|1254.3|1253.1|41
1704714600000|2024-01-08 11:50:00|1254.5|1253.3|1254.6|1253.4|1254.6|1253.4|1254.1|1252.9|156
1704714900000|2024-01-08 11:55:00|1254.3|1253.1|1253.3|1252.1|1254.3|1253.1|1253.1|1251.9|348
1704715200000|2024-01-08 12:00:00|1253.1|1251.9|1253|1251.8|1253.3|1252.1|1252.8|1251.6|245
1704715500000|2024-01-08 12:05:00|1252.6|1251.4|1253|1251.8|1253.1|1251.9|1252.1|1250.9|321
1704715800000|2024-01-08 12:10:00|1253.1|1251.9|1253.1|1251.9|1253.3|1252.1|1252.8|1251.6|76
1704716100000|2024-01-08 12:15:00|1253.3|1252.1|1253.3|1252.1|1253.3|1252.1|1253.1|1251.9|70
1704716400000|2024-01-08 12:20:00|1253.5|1252.3|1254.8|1253.6|1254.8|1253.6|1253.5|1252.3|86
1704716700000|2024-01-08 12:25:00|1254.6|1253.4|1254.5|1253.3|1255.1|1253.9|1254.3|1253.1|157
1704717000000|2024-01-08 12:30:00|1254.3|1253.1|1254.3|1253.1|1254.3|1253.1|1253.7|1252.5|24
1704717300000|2024-01-08 12:35:00|1254.1|1252.9|1254.3|1253.1|1254.3|1253.1|1254.1|1252.9|29
1704717600000|2024-01-08 12:40:00|1254.2|1253|1253.8|1252.6|1254.2|1253|1253.5|1252.3|131
1704717900000|2024-01-08 12:45:00|1254.1|1252.9|1253.3|1252.1|1254.1|1252.9|1252.8|1251.6|182
1704718200000|2024-01-08 12:50:00|1253.4|1252.2|1254.1|1252.9|1254.1|1252.9|1253.3|1252.1|1070
1704718500000|2024-01-08 12:55:00|1253.9|1252.7|1254.3|1253.1|1254.3|1253.1|1253.9|1252.7|45
1704718800000|2024-01-08 13:00:00|1254.6|1253.4|1252.8|1251.6|1254.6|1253.4|1252.8|1251.6|143
1704719100000|2024-01-08 13:05:00|1252.7|1251.5|1252.4|1251.2|1253.1|1251.9|1252.1|1250.9|140
1704719400000|2024-01-08 13:10:00|1252.3|1251.1|1252.1|1250.9|1253|1251.8|1252.1|1250.9|111
1704719700000|2024-01-08 13:15:00|1252.3|1251.1|1252.4|1251.2|1252.6|1251.4|1252.1|1250.9|121
1704720000000|2024-01-08 13:20:00|1252.5|1251.3|1251.5|1250.3|1252.5|1251.3|1251.5|1250.3|269
1704720300000|2024-01-08 13:25:00|1250.8|1249.6|1250.3|1249.1|1251.5|1250.3|1250.1|1248.9|584
1704720600000|2024-01-08 13:30:00|1250.4|1249.2|1250.8|1249.6|1251.2|1250|1249.6|1248.4|495
1704720900000|2024-01-08 13:35:00|1250.7|1249.5|1249.5|1248.3|1250.9|1249.7|1249.4|1248.2|229
1704721200000|2024-01-08 13:40:00|1249.4|1248.2|1249.4|1248.2|1249.9|1248.7|1248.1|1246.9|489
1704724200000|2024-01-08 14:30:00|1247.6|1246.4|1244.4|1243.2|1247.8|1246.6|1241.2|1240|3825
1704724500000|2024-01-08 14:35:00|1244.6|1243.4|1242.7|1241.5|1245.5|1244.3|1242.6|1241.4|1628
1704724800000|2024-01-08 14:40:00|1242.6|1241.4|1241.5|1240.3|1243.5|1242.3|1240.5|1239.3|1949
1704725100000|2024-01-08 14:45:00|1241.7|1240.5|1241.7|1240.5|1242.2|1241|1238.7|1237.5|1746
1704725400000|2024-01-08 14:50:00|1241.9|1240.7|1239.4|1238.2|1243.8|1242.6|1239.2|1238|2188
1704725700000|2024-01-08 14:55:00|1239.3|1238.1|1240|1238.8|1240.4|1239.2|1238.9|1237.7|1337
1704726000000|2024-01-08 15:00:00|1239.8|1238.6|1241|1239.8|1241.2|1240|1238.7|1237.5|1353
1704726300000|2024-01-08 15:05:00|1241.2|1240|1242.8|1241.6|1243.1|1241.9|1240.2|1239|1200
1704726600000|2024-01-08 15:10:00|1242.7|1241.5|1243|1241.8|1243.7|1242.5|1241.8|1240.6|894
1704726900000|2024-01-08 15:15:00|1243.2|1242|1241.7|1240.5|1243.7|1242.5|1241.7|1240.5|743
1704727200000|2024-01-08 15:20:00|1242|1240.8|1241.7|1240.5|1242.5|1241.3|1240.5|1239.3|887
1704727500000|2024-01-08 15:25:00|1241.8|1240.6|1242.2|1241|1242.8|1241.6|1241.5|1240.3|626
1704727800000|2024-01-08 15:30:00|1242|1240.8|1244.5|1243.3|1246.8|1245.6|1240.8|1239.6|1271
1704728100000|2024-01-08 15:35:00|1244.4|1243.2|1246.2|1245|1246.4|1245.2|1242.7|1241.5|1220
1704728400000|2024-01-08 15:40:00|1245.9|1244.7|1246.2|1245|1247.7|1246.5|1245.6|1244.4|1303
1704728700000|2024-01-08 15:45:00|1246.4|1245.2|1246.7|1245.5|1247.5|1246.3|1245.9|1244.7|733
1704729000000|2024-01-08 15:50:00|1246.9|1245.7|1246.5|1245.3|1247.2|1246|1246.2|1245|512
1704729300000|2024-01-08 15:55:00|1246.4|1245.2|1246|1244.8|1246.4|1245.2|1245.4|1244.2|476
1704729600000|2024-01-08 16:00:00|1245.5|1244.3|1246|1244.8|1247.5|1246.3|1245.2|1244|503
1704729900000|2024-01-08 16:05:00|1246.2|1245|1243.5|1242.3|1246.5|1245.3|1243.2|1242|642
1704730200000|2024-01-08 16:10:00|1243.3|1242.1|1242.5|1241.3|1243.8|1242.6|1242.1|1240.9|571
1704730500000|2024-01-08 16:15:00|1242.7|1241.5|1243|1241.8|1243|1241.8|1241.3|1240.1|511
1704730800000|2024-01-08 16:20:00|1243.1|1241.9|1242|1240.8|1243.5|1242.3|1241.7|1240.5|275
1704731100000|2024-01-08 16:25:00|1242.2|1241|1241.5|1240.3|1243.1|1241.9|1241.2|1240|519
1704731400000|2024-01-08 16:30:00|1242|1240.8|1243|1241.8|1244|1242.8|1241.3|1240.1|549
1704731700000|2024-01-08 16:35:00|1242.8|1241.6|1244.9|1243.7|1245.5|1244.3|1242.3|1241.1|674
1704732000000|2024-01-08 16:40:00|1245|1243.8|1244.2|1243|1245.3|1244.1|1244|1242.8|648
1704732300000|2024-01-08 16:45:00|1244.3|1243.1|1244.3|1243.1|1245.7|1244.5|1244|1242.8|542
1704732600000|2024-01-08 16:50:00|1244.4|1243.2|1243|1241.8|1244.5|1243.3|1243|1241.8|428
1704732900000|2024-01-08 16:55:00|1242.9|1241.7|1242.8|1241.6|1243.5|1242.3|1242.3|1241.1|503
1704733200000|2024-01-08 17:00:00|1243|1241.8|1243.2|1242|1243.5|1242.3|1242.5|1241.3|465
1704733500000|2024-01-08 17:05:00|1243|1241.8|1243.7|1242.5|1243.9|1242.7|1242|1240.8|339
1704733800000|2024-01-08 17:10:00|1243.5|1242.3|1244.3|1243.1|1244.5|1243.3|1242.8|1241.6|469
1704734100000|2024-01-08 17:15:00|1244.5|1243.3|1246.3|1245.1|1246.3|1245.1|1244.3|1243.1|552
1704734400000|2024-01-08 17:20:00|1246.2|1245|1244.9|1243.7|1247.5|1246.3|1244.2|1243|599
1704734700000|2024-01-08 17:25:00|1245|1243.8|1244.9|1243.7|1245.5|1244.3|1244.7|1243.5|401
1704735000000|2024-01-08 17:30:00|1245|1243.8|1245.9|1244.7|1246.2|1245|1244.4|1243.2|490
1704735300000|2024-01-08 17:35:00|1245.7|1244.5|1244.7|1243.5|1245.9|1244.7|1244.7|1243.5|424
1704735600000|2024-01-08 17:40:00|1244.5|1243.3|1244|1242.8|1245|1243.8|1243.7|1242.5|399
1704735900000|2024-01-08 17:45:00|1243.9|1242.7|1244.2|1243|1244.4|1243.2|1243.4|1242.2|242
1704736200000|2024-01-08 17:50:00|1244|1242.8|1245.1|1243.9|1245.2|1244|1243.5|1242.3|410
1704736500000|2024-01-08 17:55:00|1245|1243.8|1245.2|1244|1245.7|1244.5|1244.7|1243.5|406
1704736800000|2024-01-08 18:00:00|1245.5|1244.3|1246.2|1245|1246.5|1245.3|1245.5|1244.3|319
1704737100000|2024-01-08 18:05:00|1245.9|1244.7|1246.9|1245.7|1247|1245.8|1245.7|1244.5|334
1704737400000|2024-01-08 18:10:00|1246.7|1245.5|1246.4|1245.2|1246.9|1245.7|1246|1244.8|364
1704737700000|2024-01-08 18:15:00|1246.2|1245|1247.2|1246|1247.2|1246|1246|1244.8|488
1704738000000|2024-01-08 18:20:00|1247.4|1246.2|1246.2|1245|1247.4|1246.2|1246.2|1245|246
1704738300000|2024-01-08 18:25:00|1246|1244.8|1245.9|1244.7|1246.2|1245|1245.5|1244.3|380
1704738600000|2024-01-08 18:30:00|1246|1244.8|1246.7|1245.5|1246.9|1245.7|1246|1244.8|192
1704738900000|2024-01-08 18:35:00|1246.9|1245.7|1246.7|1245.5|1247.2|1246|1246.4|1245.2|456
1704739200000|2024-01-08 18:40:00|1246.9|1245.7|1246.5|1245.3|1247|1245.8|1245.7|1244.5|505
1704739500000|2024-01-08 18:45:00|1246.4|1245.2|1246|1244.8|1247|1245.8|1245.5|1244.3|524
1704739800000|2024-01-08 18:50:00|1246.2|1245|1246.7|1245.5|1246.7|1245.5|1245.5|1244.3|321
1704740100000|2024-01-08 18:55:00|1247|1245.8|1248.5|1247.3|1248.5|1247.3|1247|1245.8|738
1704740400000|2024-01-08 19:00:00|1248.7|1247.5|1247.7|1246.5|1249|1247.8|1247.5|1246.3|771
1704740700000|2024-01-08 19:05:00|1247.5|1246.3|1247.4|1246.2|1247.7|1246.5|1246.7|1245.5|619
1704741000000|2024-01-08 19:10:00|1247.5|1246.3|1248.2|1247|1248.5|1247.3|1246.5|1245.3|3300
1704741300000|2024-01-08 19:15:00|1248|1246.8|1248.3|1247.1|1248.8|1247.6|1247.8|1246.6|1543
1704762000000|2024-01-09 01:00:00|1248.4|1247.2|1249.6|1248.4|1250.1|1248.9|1248.1|1246.9|698
1704762300000|2024-01-09 01:05:00|1249.8|1248.6|1249.1|1247.9|1250.6|1249.4|1248.9|1247.7|182
1704762600000|2024-01-09 01:10:00|1249.4|1248.2|1250.2|1249|1250.4|1249.2|1249.3|1248.1|144
1704762900000|2024-01-09 01:15:00|1250.1|1248.9|1250.6|1249.4|1250.6|1249.4|1249.6|1248.4|70
1704763200000|2024-01-09 01:20:00|1250.9|1249.7|1251.4|1250.2|1251.8|1250.6|1250.6|1249.4|194
1704763500000|2024-01-09 01:25:00|1251.3|1250.1|1251.1|1249.9|1251.9|1250.7|1251.1|1249.9|130
1704763800000|2024-01-09 01:30:00|1251.2|1250|1252.1|1250.9|1252.3|1251.1|1251.1|1249.9|144
1704764100000|2024-01-09 01:35:00|1252|1250.8|1251.6|1250.4|1252|1250.8|1250.7|1249.5|146
1704764400000|2024-01-09 01:40:00|1251.9|1250.7|1251.3|1250.1|1252.1|1250.9|1251.3|1250.1|111
1704764700000|2024-01-09 01:45:00|1251.1|1249.9|1251|1249.8|1251.3|1250.1|1250.8|1249.6|53
1704765000000|2024-01-09 01:50:00|1251.1|1249.9|1251.1|1249.9|1251.4|1250.2|1250.9|1249.7|37
1704765300000|2024-01-09 01:55:00|1250.9|1249.7|1251.3|1250.1|1251.8|1250.6|1250.5|1249.3|176
1704765600000|2024-01-09 02:00:00|1251.2|1250|1251.3|1250.1|1251.4|1250.2|1250.6|1249.4|108
1704765900000|2024-01-09 02:05:00|1251.6|1250.4|1251.2|1250|1251.6|1250.4|1251.1|1249.9|42
1704766200000|2024-01-09 02:10:00|1251.1|1249.9|1251.3|1250.1|1251.5|1250.3|1251.1|1249.9|90
1704766500000|2024-01-09 02:15:00|1251.4|1250.2|1251.6|1250.4|1251.6|1250.4|1251.1|1249.9|39
1704766800000|2024-01-09 02:20:00|1251.5|1250.3|1251.9|1250.7|1252.1|1250.9|1251.5|1250.3|48
1704767100000|2024-01-09 02:25:00|1251.8|1250.6|1251.6|1250.4|1252.1|1250.9|1251.4|1250.2|37
1704767400000|2024-01-09 02:30:00|1251.5|1250.3|1251.4|1250.2|1251.6|1250.4|1251.1|1249.9|54
1704767700000|2024-01-09 02:35:00|1251.5|1250.3|1251.6|1250.4|1251.9|1250.7|1251.5|1250.3|45
1704768000000|2024-01-09 02:40:00|1251.8|1250.6|1251.6|1250.4|1251.9|1250.7|1251.6|1250.4|21
1704768300000|2024-01-09 02:45:00|1251.9|1250.7|1251.8|1250.6|1251.9|1250.7|1251.6|1250.4|42
1704768600000|2024-01-09 02:50:00|1251.7|1250.5|1251.6|1250.4|1251.8|1250.6|1251.4|1250.2|30
1704768900000|2024-01-09 02:55:00|1251.4|1250.2|1252.1|1250.9|1252.2|1251|1251.4|1250.2|34
1704769200000|2024-01-09 03:00:00|1252|1250.8|1251.4|1250.2|1252.1|1250.9|1251.4|1250.2|31
1704769500000|2024-01-09 03:05:00|1251.5|1250.3|1252.4|1251.2|1252.4|1251.2|1251.4|1250.2|40
1704769800000|2024-01-09 03:10:00|1252.3|1251.1|1252.4|1251.2|1252.6|1251.4|1252.1|1250.9|124
1704770100000|2024-01-09 03:15:00|1252.6|1251.4|1252.1|1250.9|1252.6|1251.4|1252.1|1250.9|99
1704770400000|2024-01-09 03:20:00|1252|1250.8|1252.3|1251.1|1252.4|1251.2|1251.9|1250.7|25
1704770700000|2024-01-09 03:25:00|1252.1|1250.9|1252.1|1250.9|1252.3|1251.1|1251.9|1250.7|36
1704771000000|2024-01-09 03:30:00|1252.4|1251.2|1252.3|1251.1|1252.5|1251.3|1252.1|1250.9|41
1704771300000|2024-01-09 03:35:00|1252.1|1250.9|1252.1|1250.9|1252.3|1251.1|1252.1|1250.9|3
1704771600000|2024-01-09 03:40:00|1252.3|1251.1|1252.1|1250.9|1252.4|1251.2|1252|1250.8|20
1704771900000|2024-01-09 03:45:00|1252|1250.8|1251.6|1250.4|1252|1250.8|1251.6|1250.4|20
1704772200000|2024-01-09 03:50:00|1251.8|1250.6|1251.8|1250.6|1251.9|1250.7|1251.7|1250.5|10
1704772500000|2024-01-09 03:55:00|1251.9|1250.7|1251.5|1250.3|1251.9|1250.7|1251.2|1250|24
1704772800000|2024-01-09 04:00:00|1251.6|1250.4|1251.4|1250.2|1251.7|1250.5|1251.4|1250.2|6
1704773100000|2024-01-09 04:05:00|1251.5|1250.3|1251.7|1250.5|1251.7|1250.5|1251.4|1250.2|12
1704773400000|2024-01-09 04:10:00|1251.6|1250.4|1251.4|1250.2|1251.6|1250.4|1251.4|1250.2|11
1704773700000|2024-01-09 04:15:00|||||||||5
1704774000000|2024-01-09 04:20:00|||||||||2
1704774300000|2024-01-09 04:25:00|1251.2|1250|1251.1|1249.9|1251.2|1250|1251.1|1249.9|24
1704774600000|2024-01-09 04:30:00|1251.2|1250|1251.2|1250|1251.2|1250|1251.1|1249.9|15
1704774900000|2024-01-09 04:35:00|||||||||6
1704775200000|2024-01-09 04:40:00|1251.3|1250.1|1251.4|1250.2|1251.4|1250.2|1251.3|1250.1|19
1704775500000|2024-01-09 04:45:00|||||||||1
1704775800000|2024-01-09 04:50:00|1251.7|1250.5|1251.9|1250.7|1251.9|1250.7|1251.7|1250.5|28
1704776100000|2024-01-09 04:55:00|1251.8|1250.6|1251.8|1250.6|1251.9|1250.7|1251.8|1250.6|18
1704776400000|2024-01-09 05:00:00|1251.9|1250.7|1252.1|1250.9|1252.2|1251|1251.7|1250.5|30
1704776700000|2024-01-09 05:05:00|1251.9|1250.7|1251.9|1250.7|1252.1|1250.9|1251.9|1250.7|15
1704777000000|2024-01-09 05:10:00|1251.7|1250.5|1251.9|1250.7|1251.9|1250.7|1251.7|1250.5|16
1704777300000|2024-01-09 05:15:00|1251.8|1250.6|1251.7|1250.5|1251.8|1250.6|1251.7|1250.5|13
1704777600000|2024-01-09 05:20:00|||||||||7
1704777900000|2024-01-09 05:25:00|1251.5|1250.3|1251.7|1250.5|1251.7|1250.5|1251.4|1250.2|8
1704778200000|2024-01-09 05:30:00|1251.5|1250.3|1251.3|1250.1|1251.7|1250.5|1250.7|1249.5|147
1704778500000|2024-01-09 05:35:00|1251.4|1250.2|1251.2|1250|1251.6|1250.4|1250.8|1249.6|65
1704778800000|2024-01-09 05:40:00|1251.1|1249.9|1251.1|1249.9|1251.4|1250.2|1251|1249.8|56
1704779100000|2024-01-09 05:45:00|1251.2|1250|1251.6|1250.4|1251.6|1250.4|1251.1|1249.9|22
1704779400000|2024-01-09 05:50:00|1251.4|1250.2|1250.7|1249.5|1251.4|1250.2|1250.6|1249.4|43
1704779700000|2024-01-09 05:55:00|1250.9|1249.7|1250.6|1249.4|1250.9|1249.7|1250.6|1249.4|16
1704780000000|2024-01-09 06:00:00|1250.7|1249.5|1250.5|1249.3|1250.7|1249.5|1250.4|1249.2|21
1704780300000|2024-01-09 06:05:00|1250.4|1249.2|1251.4|1250.2|1251.4|1250.2|1250.1|1248.9|63
1704780600000|2024-01-09 06:10:00|1251.3|1250.1|1251.3|1250.1|1251.4|1250.2|1251|1249.8|61
1704780900000|2024-01-09 06:15:00|1250.7|1249.5|1251.4|1250.2|1251.4|1250.2|1250.6|1249.4|109
1704781200000|2024-01-09 06:20:00|1251.3|1250.1|1250.9|1249.7|1251.3|1250.1|1250.4|1249.2|34
1704781500000|2024-01-09 06:25:00|1250.8|1249.6|1250.4|1249.2|1250.8|1249.6|1250.2|1249|31
1704781800000|2024-01-09 06:30:00|1250.3|1249.1|1250.2|1249|1250.7|1249.5|1250.2|1249|58
1704782100000|2024-01-09 06:35:00|1250.4|1249.2|1250.5|1249.3|1250.7|1249.5|1250.4|1249.2|57
1704782400000|2024-01-09 06:40:00|1250.6|1249.4|1250.1|1248.9|1250.6|1249.4|1250.1|1248.9|17
1704782700000|2024-01-09 06:45:00|1249.9|1248.7|1250.1|1248.9|1250.1|1248.9|1249.9|1248.7|16
1704783000000|2024-01-09 06:50:00|1250.4|1249.2|1250|1248.8|1250.4|1249.2|1249.9|1248.7|61
1704783300000|2024-01-09 06:55:00|1249.9|1248.7|1250.2|1249|1250.2|1249|1249.9|1248.7|18
1704783600000|2024-01-09 07:00:00|1250.1|1248.9|1249.9|1248.7|1250.1|1248.9|1249.9|1248.7|18
1704783900000|2024-01-09 07:05:00|1250.2|1249|1250.1|1248.9|1250.2|1249|1250|1248.8|35
1704784200000|2024-01-09 07:10:00|1250|1248.8|1249|1247.8|1250.2|1249|1248.9|1247.7|101
1704784500000|2024-01-09 07:15:00|1248.9|1247.7|1249.4|1248.2|1249.4|1248.2|1248.9|1247.7|56
1704784800000|2024-01-09 07:20:00|1249.1|1247.9|1248.9|1247.7|1249.1|1247.9|1248.9|1247.7|54
1704785100000|2024-01-09 07:25:00|1248.6|1247.4|1248.4|1247.2|1248.6|1247.4|1248.3|1247.1|73
1704785400000|2024-01-09 07:30:00|1248.3|1247.1|1248.9|1247.7|1248.9|1247.7|1248.2|1247|54
1704785700000|2024-01-09 07:35:00|1248.7|1247.5|1248.7|1247.5|1248.7|1247.5|1248.6|1247.4|8
1704786000000|2024-01-09 07:40:00|1248.6|1247.4|1248.7|1247.5|1248.9|1247.7|1248.6|1247.4|11
1704786300000|2024-01-09 07:45:00|1248.8|1247.6|1249.2|1248|1249.4|1248.2|1248.4|1247.2|65
1704786600000|2024-01-09 07:50:00|1249.1|1247.9|1248.3|1247.1|1249.2|1248|1248.3|1247.1|68
1704786900000|2024-01-09 07:55:00|1248.4|1247.2|1248.7|1247.5|1248.7|1247.5|1248.4|1247.2|3
1704787200000|2024-01-09 08:00:00|1248.8|1247.6|1248.9|1247.7|1248.9|1247.7|1248.4|1247.2|30
1704787500000|2024-01-09 08:05:00|1248.8|1247.6|1247.7|1246.5|1248.8|1247.6|1247.7|1246.5|140
1704787800000|2024-01-09 08:10:00|1247.9|1246.7|1248.7|1247.5|1248.7|1247.5|1247.9|1246.7|31
1704788100000|2024-01-09 08:15:00|1248.6|1247.4|1248.4|1247.2|1248.6|1247.4|1248.4|1247.2|6
1704788400000|2024-01-09 08:20:00|1248.7|1247.5|1249.4|1248.2|1249.4|1248.2|1248.6|1247.4|27
1704788700000|2024-01-09 08:25:00|1249.3|1248.1|1249.2|1248|1249.4|1248.2|1248.9|1247.7|20
1704789000000|2024-01-09 08:30:00|1249.1|1247.9|1249.7|1248.5|1249.7|1248.5|1249.1|1247.9|8
1704789300000|2024-01-09 08:35:00|1249.8|1248.6|1249.7|1248.5|1250.2|1249|1249.7|1248.5|44
1704789600000|2024-01-09 08:40:00|1250.2|1249|1250.9|1249.7|1250.9|1249.7|1250.1|1248.9|87
1704789900000|2024-01-09 08:45:00|1250.7|1249.5|1250.2|1249|1250.9|1249.7|1250.2|1249|45
1704790200000|2024-01-09 08:50:00|1250.1|1248.9|1250.2|1249|1250.7|1249.5|1249.9|1248.7|24
1704790500000|2024-01-09 08:55:00|1250.1|1248.9|1250.7|1249.5|1250.7|1249.5|1249.9|1248.7|31
1704790800000|2024-01-09 09:00:00|1250.9|1249.7|1250.8|1249.6|1251.2|1250|1250.7|1249.5|61
1704791100000|2024-01-09 09:05:00|1250.7|1249.5|1250.9|1249.7|1251.3|1250.1|1250.4|1249.2|108
1704791400000|2024-01-09 09:10:00|1251.1|1249.9|1250.7|1249.5|1251.2|1250|1250.7|1249.5|33
1704791700000|2024-01-09 09:15:00|1250.9|1249.7|1251.2|1250|1251.2|1250|1250.9|1249.7|63
1704792000000|2024-01-09 09:20:00|1251.1|1249.9|1250.9|1249.7|1251.2|1250|1250.8|1249.6|8
1704792300000|2024-01-09 09:25:00|1251.1|1249.9|1251.4|1250.2|1251.4|1250.2|1250.9|1249.7|30
1704792600000|2024-01-09 09:30:00|1250.9|1249.7|1251.1|1249.9|1251.4|1250.2|1250.9|1249.7|67
1704792900000|2024-01-09 09:35:00|1250.9|1249.7|1250.8|1249.6|1250.9|1249.7|1250.6|1249.4|20
1704793200000|2024-01-09 09:40:00|1250.9|1249.7|1251.7|1250.5|1251.9|1250.7|1250.9|1249.7|49
1704793500000|2024-01-09 09:45:00|1251.9|1250.7|1252.2|1251|1252.2|1251|1251.7|1250.5|49
1704793800000|2024-01-09 09:50:00|1252.1|1250.9|1251|1249.8|1252.1|1250.9|1251|1249.8|32
1704794100000|2024-01-09 09:55:00|1250.9|1249.7|1251.5|1250.3|1251.5|1250.3|1250.8|1249.6|91
1704794400000|2024-01-09 10:00:00|1251.2|1250|1250.8|1249.6|1251.5|1250.3|1250.8|1249.6|21
1704794700000|2024-01-09 10:05:00|1250.9|1249.7|1250.7|1249.5|1251.2|1250|1250.7|1249.5|64
1704795000000|2024-01-09 10:10:00|1250.8|1249.6|1251.2|1250|1251.5|1250.3|1250.8|1249.6|33
1704795300000|2024-01-09 10:15:00|1251.1|1249.9|1251.2|1250|1251.5|1250.3|1251|1249.8|15
1704795600000|2024-01-09 10:20:00|1251.3|1250.1|1251.7|1250.5|1251.7|1250.5|1251.2|1250|9
1704795900000|2024-01-09 10:25:00|1251.6|1250.4|1251.5|1250.3|1251.7|1250.5|1251.5|1250.3|21
1704796200000|2024-01-09 10:30:00|1251.4|1250.2|1251.8|1250.6|1251.8|1250.6|1251.2|1250|35
1704796500000|2024-01-09 10:35:00|1251.7|1250.5|1251.8|1250.6|1252|1250.8|1251.5|1250.3|44
1704796800000|2024-01-09 10:40:00|1251.7|1250.5|1251.9|1250.7|1252|1250.8|1251.5|1250.3|33
1704797100000|2024-01-09 10:45:00|1252|1250.8|1251.4|1250.2|1252|1250.8|1251|1249.8|42
1704797400000|2024-01-09 10:50:00|1251.5|1250.3|1251.5|1250.3|1251.5|1250.3|1251.4|1250.2|13
1704797700000|2024-01-09 10:55:00|1251.6|1250.4|1252|1250.8|1252|1250.8|1251.6|1250.4|24
1704798000000|2024-01-09 11:00:00|1252.2|1251|1252|1250.8|1252.4|1251.2|1252|1250.8|55
1704798300000|2024-01-09 11:05:00|1252.2|1251|1252.3|1251.1|1252.3|1251.1|1252.2|1251|19
1704798600000|2024-01-09 11:10:00|1252.1|1250.9|1252.2|1251|1252.3|1251.1|1252|1250.8|56
1704798900000|2024-01-09 11:15:00|1252|1250.8|1252.4|1251.2|1252.5|1251.3|1252|1250.8|49
1704799200000|2024-01-09 11:20:00|1252.5|1251.3|1252|1250.8|1252.5|1251.3|1251.5|1250.3|63
1704799500000|2024-01-09 11:25:00|1251.8|1250.6|1251.5|1250.3|1251.8|1250.6|1251.5|1250.3|29
1704799800000|2024-01-09 11:30:00|1251.4|1250.2|1251.8|1250.6|1252.1|1250.9|1251.3|1250.1|48
1704800100000|2024-01-09 11:35:00|1251.7|1250.5|1251.7|1250.5|1252|1250.8|1251.6|1250.4|24
1704800400000|2024-01-09 11:40:00|1251.8|1250.6|1252.2|1251|1252.3|1251.1|1251.7|1250.5|35
1704800700000|2024-01-09 11:45:00|1252.3|1251.1|1252.3|1251.1|1253.2|1252|1252.2|1251|137
1704801000000|2024-01-09 11:50:00|1252.5|1251.3|1252.2|1251|1252.5|1251.3|1251.7|1250.5|71
1704801300000|2024-01-09 11:55:00|1252|1250.8|1251.9|1250.7|1252.2|1251|1251.5|1250.3|189
1704801600000|2024-01-09 12:00:00|1252|1250.8|1251.7|1250.5|1252.1|1250.9|1251.3|1250.1|144
1704801900000|2024-01-09 12:05:00|1251.8|1250.6|1252.5|1251.3|1252.5|1251.3|1251.5|1250.3|90
1704802200000|2024-01-09 12:10:00|1252.4|1251.2|1252.3|1251.1|1252.5|1251.3|1252.3|1251.1|125
1704802500000|2024-01-09 12:15:00|1251.8|1250.6|1251.9|1250.7|1252.1|1250.9|1251.5|1250.3|639
1704802800000|2024-01-09 12:20:00|1252|1250.8|1251.3|1250.1|1252|1250.8|1251|1249.8|118
1704803100000|2024-01-09 12:25:00|1251.4|1250.2|1251.3|1250.1|1251.6|1250.4|1251.1|1249.9|23
1704803400000|2024-01-09 12:30:00|1251.2|1250|1251.3|1250.1|1251.8|1250.6|1251.1|1249.9|546
1704803700000|2024-01-09 12:35:00|1251.5|1250.3|1252.1|1250.9|1252.8|1251.6|1251.3|1250.1|993
1704804000000|2024-01-09 12:40:00|1251.9|1250.7|1251.4|1250.2|1251.9|1250.7|1250.9|1249.7|339
1704804300000|2024-01-09 12:45:00|1251.3|1250.1|1251.4|1250.2|1251.4|1250.2|1250.9|1249.7|71
1704804600000|2024-01-09 12:50:00|1251.3|1250.1|1251.6|1250.4|1251.6|1250.4|1251.3|1250.1|40
1704804900000|2024-01-09 12:55:00|1251.4|1250.2|1251.9|1250.7|1251.9|1250.7|1251.1|1249.9|104
1704805200000|2024-01-09 13:00:00|1251.6|1250.4|1251.9|1250.7|1251.9|1250.7|1251.1|1249.9|103
1704805500000|2024-01-09 13:05:00|1252.3|1251.1|1253.1|1251.9|1253.4|1252.2|1252.1|1250.9|677
1704805800000|2024-01-09 13:10:00|1253.4|1252.2|1253.4|1252.2|1254.1|1252.9|1252.9|1251.7|433
1704806100000|2024-01-09 13:15:00|1253.6|1252.4|1253.6|1252.4|1253.9|1252.7|1253.3|1252.1|248
1704806400000|2024-01-09 13:20:00|1253.5|1252.3|1252.1|1250.9|1253.5|1252.3|1252.1|1250.9|181
1704806700000|2024-01-09 13:25:00|1252|1250.8|1252.1|1250.9|1252.6|1251.4|1251.8|1250.6|408
1704807000000|2024-01-09 13:30:00|1252.3|1251.1|1250.6|1249.4|1252.4|1251.2|1250.1|1248.9|330
1704807300000|2024-01-09 13:35:00|1250.5|1249.3|1250.1|1248.9|1250.6|1249.4|1249.4|1248.2|276
1704807600000|2024-01-09 13:40:00|1249.8|1248.6|1249.8|1248.6|1250.4|1249.2|1249.5|1248.3|371
1704810600000|2024-01-09 14:30:00|1247.8|1246.6|1243.7|1242.5|1248.4|1247.2|1243.4|1242.2|3140
1704810900000|2024-01-09 14:35:00|1243.6|1242.4|1242.1|1240.9|1244.4|1243.2|1241.6|1240.4|1433
1704811200000|2024-01-09 14:40:00|1242.4|1241.2|1240.6|1239.4|1243.1|1241.9|1240.4|1239.2|883
1704811500000|2024-01-09 14:45:00|1240.3|1239.1|1238.9|1237.7|1240.4|1239.2|1238.3|1237.1|1435
1704811800000|2024-01-09 14:50:00|1238.6|1237.4|1237.6|1236.4|1238.6|1237.4|1237.1|1235.9|401
1704812100000|2024-01-09 14:55:00|1238.9|1237.7|1242.3|1241.1|1242.3|1241.1|1238.6|1237.4|1671
1704812400000|2024-01-09 15:00:00|1242.1|1240.9|1242.1|1240.9|1242.3|1241.1|1240.6|1239.4|938
1704812700000|2024-01-09 15:05:00|1242.2|1241|1245.1|1243.9|1246|1244.8|1242.1|1240.9|1355
1704813000000|2024-01-09 15:10:00|1245|1243.8|1241.4|1240.2|1245.3|1244.1|1241.3|1240.1|1100
1704813300000|2024-01-09 15:15:00|1241.6|1240.4|1242.9|1241.7|1243.2|1242|1241.6|1240.4|497
1704813600000|2024-01-09 15:20:00|1242.8|1241.6|1243.1|1241.9|1244.4|1243.2|1242.8|1241.6|479
1704813900000|2024-01-09 15:25:00|1243.3|1242.1|1245.6|1244.4|1246|1244.8|1243.3|1242.1|655
1704814200000|2024-01-09 15:30:00|1245.8|1244.6|1245.3|1244.1|1247.3|1246.1|1245|1243.8|862
1704814500000|2024-01-09 15:35:00|1245.5|1244.3|1246.8|1245.6|1247.1|1245.9|1244.8|1243.6|595
1704814800000|2024-01-09 15:40:00|1247.1|1245.9|1245.1|1243.9|1247.1|1245.9|1244.8|1243.6|381
1704815100000|2024-01-09 15:45:00|1245.3|1244.1|1247.3|1246.1|1247.6|1246.4|1244.3|1243.1|521
1704815400000|2024-01-09 15:50:00|1247.1|1245.9|1247.8|1246.6|1247.8|1246.6|1246.8|1245.6|430
1704815700000|2024-01-09 15:55:00|1247.5|1246.3|1247.3|1246.1|1247.8|1246.6|1246.3|1245.1|502
1704816000000|2024-01-09 16:00:00|1247.1|1245.9|1248.8|1247.6|1249|1247.8|1247.1|1245.9|1024
1704816300000|2024-01-09 16:05:00|1249|1247.8|1249.3|1248.1|1249.8|1248.6|1248.3|1247.1|513
1704816600000|2024-01-09 16:10:00|1249|1247.8|1250.8|1249.6|1251.3|1250.1|1248.8|1247.6|548
1704816900000|2024-01-09 16:15:00|1250.6|1249.4|1251|1249.8|1251.5|1250.3|1250.3|1249.1|559
1704817200000|2024-01-09 16:20:00|1251.1|1249.9|1251.7|1250.5|1251.8|1250.6|1250.6|1249.4|580
1704817500000|2024-01-09 16:25:00|1251.8|1250.6|1251.3|1250.1|1252.3|1251.1|1251|1249.8|622
1704817800000|2024-01-09 16:30:00|1251|1249.8|1250.5|1249.3|1251.5|1250.3|1249.8|1248.6|635
1704818100000|2024-01-09 16:35:00|1250.7|1249.5|1248.8|1247.6|1251.2|1250|1248.8|1247.6|546
1704818400000|2024-01-09 16:40:00|1248.7|1247.5|1248.3|1247.1|1248.8|1247.6|1247|1245.8|800
1704818700000|2024-01-09 16:45:00|1248.2|1247|1248.5|1247.3|1249|1247.8|1247.5|1246.3|558
1704819000000|2024-01-09 16:50:00|1248.8|1247.6|1247.8|1246.6|1249|1247.8|1247.7|1246.5|361
1704819300000|2024-01-09 16:55:00|1247.9|1246.7|1250|1248.8|1250|1248.8|1247.9|1246.7|466
1704819600000|2024-01-09 17:00:00|1250.3|1249.1|1249.5|1248.3|1251.3|1250.1|1249.3|1248.1|465
1704819900000|2024-01-09 17:05:00|1249.4|1248.2|1249|1247.8|1249.8|1248.6|1248.4|1247.2|459
1704820200000|2024-01-09 17:10:00|1248.8|1247.6|1249.3|1248.1|1249.5|1248.3|1248.8|1247.6|397
1704820500000|2024-01-09 17:15:00|1249.1|1247.9|1249|1247.8|1249.5|1248.3|1248.3|1247.1|395
1704820800000|2024-01-09 17:20:00|1248.9|1247.7|1247.8|1246.6|1249|1247.8|1247.8|1246.6|399
1704821100000|2024-01-09 17:25:00|1247.9|1246.7|1248.5|1247.3|1248.8|1247.6|1247.5|1246.3|553
1704821400000|2024-01-09 17:30:00|1248.3|1247.1|1248.4|1247.2|1248.6|1247.4|1247|1245.8|662
1704821700000|2024-01-09 17:35:00|1248.5|1247.3|1248.6|1247.4|1249.2|1248|1248.3|1247.1|286
1704822000000|2024-01-09 17:40:00|1248.5|1247.3|1249.6|1248.4|1249.6|1248.4|1248.3|1247.1|238
1704822300000|2024-01-09 17:45:00|1249.8|1248.6|1250.3|1249.1|1250.6|1249.4|1249.6|1248.4|618
1704822600000|2024-01-09 17:50:00|1250.4|1249.2|1250.5|1249.3|1251.3|1250.1|1250.3|1249.1|485
1704822900000|2024-01-09 17:55:00|1250.6|1249.4|1251.6|1250.4|1252|1250.8|1250.5|1249.3|463
1704823200000|2024-01-09 18:00:00|1251.8|1250.6|1254.1|1252.9|1254.6|1253.4|1251.8|1250.6|1118
1704823500000|2024-01-09 18:05:00|1254.3|1253.1|1251.3|1250.1|1254.6|1253.4|1251.2|1250|602
1704823800000|2024-01-09 18:10:00|1251.4|1250.2|1251.1|1249.9|1251.9|1250.7|1251.1|1249.9|353
1704824100000|2024-01-09 18:15:00|1251.3|1250.1|1250.1|1248.9|1251.6|1250.4|1249.8|1248.6|717
1704824400000|2024-01-09 18:20:00|1250.3|1249.1|1251.3|1250.1|1251.6|1250.4|1250.1|1248.9|327
1704824700000|2024-01-09 18:25:00|1251.2|1250|1252.1|1250.9|1252.3|1251.1|1251.1|1249.9|383
1704825000000|2024-01-09 18:30:00|1252.2|1251|1250.6|1249.4|1252.3|1251.1|1250.4|1249.2|521
1704825300000|2024-01-09 18:35:00|1250.8|1249.6|1250.4|1249.2|1251.4|1250.2|1250.4|1249.2|357
1704825600000|2024-01-09 18:40:00|1250.5|1249.3|1250.6|1249.4|1251.1|1249.9|1250.4|1249.2|233
1704825900000|2024-01-09 18:45:00|1250.9|1249.7|1250.9|1249.7|1251.4|1250.2|1250.6|1249.4|231
1704826200000|2024-01-09 18:50:00|1250.8|1249.6|1251.4|1250.2|1251.4|1250.2|1250.6|1249.4|222
1704826500000|2024-01-09 18:55:00|1251.1|1249.9|1251.6|1250.4|1251.8|1250.6|1250.9|1249.7|578
1704826800000|2024-01-09 19:00:00|1251.7|1250.5|1251.1|1249.9|1251.9|1250.7|1250.9|1249.7|741
1704827100000|2024-01-09 19:05:00|1251.3|1250.1|1250.4|1249.2|1251.3|1250.1|1250.1|1248.9|836
1704827400000|2024-01-09 19:10:00|1250.1|1248.9|1251.1|1249.9|1252.2|1251|1249.9|1248.7|2897
1704827700000|2024-01-09 19:15:00|1251.4|1250.2|1251.1|1249.9|1251.4|1250.2|1250.4|1249.2|876
1704848400000|2024-01-10 01:00:00|1252.8|1251.6|1251.4|1250.2|1253|1251.8|1251.2|1250|619
1704848700000|2024-01-10 01:05:00|1251.3|1250.1|1250.7|1249.5|1251.4|1250.2|1250.1|1248.9|275
1704849000000|2024-01-10 01:10:00|1250.5|1249.3|1249.8|1248.6|1250.5|1249.3|1249.8|1248.6|322
1704849300000|2024-01-10 01:15:00|1249.7|1248.5|1251|1249.8|1251|1249.8|1249.7|1248.5|355
1704849600000|2024-01-10 01:20:00|1250.8|1249.6|1250.5|1249.3|1251.2|1250|1250.2|1249|171
1704849900000|2024-01-10 01:25:00|1250.2|1249|1250.8|1249.6|1251.3|1250.1|1250|1248.8|106
1704850200000|2024-01-10 01:30:00|1250.6|1249.4|1249.8|1248.6|1250.6|1249.4|1249.8|1248.6|77
1704850500000|2024-01-10 01:35:00|1249.5|1248.3|1250.8|1249.6|1250.8|1249.6|1249.5|1248.3|66
1704850800000|2024-01-10 01:40:00|1251|1249.8|1251|1249.8|1251.3|1250.1|1251|1249.8|125
1704851100000|2024-01-10 01:45:00|1250.9|1249.7|1250.9|1249.7|1251|1249.8|1250.8|1249.6|41
1704851400000|2024-01-10 01:50:00|1250.8|1249.6|1250.8|1249.6|1251|1249.8|1250.5|1249.3|39
1704851700000|2024-01-10 01:55:00|1250.9|1249.7|1250.8|1249.6|1251|1249.8|1250.6|1249.4|21
1704852000000|2024-01-10 02:00:00|1250.9|1249.7|1250.8|1249.6|1251.3|1250.1|1250.7|1249.5|60
1704852300000|2024-01-10 02:05:00|1250.9|1249.7|1251|1249.8|1251.3|1250.1|1250.7|1249.5|95
1704852600000|2024-01-10 02:10:00|1250.8|1249.6|1250.8|1249.6|1250.8|1249.6|1250.8|1249.6|14
1704852900000|2024-01-10 02:15:00|1250.9|1249.7|1251.3|1250.1|1251.3|1250.1|1250.9|1249.7|42
1704853200000|2024-01-10 02:20:00|1251.8|1250.6|1251.3|1250.1|1251.8|1250.6|1251.3|1250.1|47
1704853500000|2024-01-10 02:25:00|1251|1249.8|1251.3|1250.1|1251.5|1250.3|1251|1249.8|94
1704853800000|2024-01-10 02:30:00|1251|1249.8|1251|1249.8|1251.3|1250.1|1250.5|1249.3|58
1704854100000|2024-01-10 02:35:00|1250.9|1249.7|1250.6|1249.4|1251.1|1249.9|1250.5|1249.3|50
1704854400000|2024-01-10 02:40:00|1250.5|1249.3|1250.8|1249.6|1250.8|1249.6|1250.3|1249.1|28
1704854700000|2024-01-10 02:45:00|1250.7|1249.5|1250|1248.8|1250.7|1249.5|1250|1248.8|63
1704855000000|2024-01-10 02:50:00|1250.1|1248.9|1250.1|1248.9|1250.3|1249.1|1250|1248.8|34
1704855300000|2024-01-10 02:55:00|1250.3|1249.1|1249.9|1248.7|1250.4|1249.2|1249.8|1248.6|45
1704855600000|2024-01-10 03:00:00|1250|1248.8|1250.3|1249.1|1250.3|1249.1|1249.9|1248.7|23
1704855900000|2024-01-10 03:05:00|1250|1248.8|1250|1248.8|1250|1248.8|1250|1248.8|3
1704856200000|2024-01-10 03:10:00|1250.1|1248.9|1249.8|1248.6|1250.1|1248.9|1249.8|1248.6|37
1704856500000|2024-01-10 03:15:00|1249.5|1248.3|1248.9|1247.7|1249.6|1248.4|1248.7|1247.5|79
1704856800000|2024-01-10 03:20:00|1249|1247.8|1248.9|1247.7|1249|1247.8|1248.8|1247.6|38
1704857100000|2024-01-10 03:25:00|1248.7|1247.5|1248.3|1247.1|1248.7|1247.5|1248.3|1247.1|97
1704857400000|2024-01-10 03:30:00|1248.2|1247|1248|1246.8|1248.3|1247.1|1247.7|1246.5|56
1704857700000|2024-01-10 03:35:00|1247.9|1246.7|1248.1|1246.9|1248.3|1247.1|1247.9|1246.7|18
1704858000000|2024-01-10 03:40:00|1248.2|1247|1248|1246.8|1248.3|1247.1|1248|1246.8|10
1704858300000|2024-01-10 03:45:00|||||||||7
1704858600000|2024-01-10 03:50:00|1247.8|1246.6|1248|1246.8|1248|1246.8|1247.8|1246.6|35
1704858900000|2024-01-10 03:55:00|||||||||5
1704859200000|2024-01-10 04:00:00|1247.9|1246.7|1248|1246.8|1248|1246.8|1247.9|1246.7|5
1704859500000|2024-01-10 04:05:00|1247.8|1246.6|1247.8|1246.6|1247.8|1246.6|1247.8|1246.6|7
1704859800000|2024-01-10 04:10:00|1247.9|1246.7|1248.1|1246.9|1248.1|1246.9|1247.8|1246.6|7
1704860100000|2024-01-10 04:15:00|||||||||10
1704860400000|2024-01-10 04:20:00|1248|1246.8|1248.3|1247.1|1248.3|1247.1|1247.9|1246.7|9
1704861000000|2024-01-10 04:30:00|1248.6|1247.4|1248.8|1247.6|1248.8|1247.6|1248.6|1247.4|15
1704861300000|2024-01-10 04:35:00|1248.9|1247.7|1249.1|1247.9|1249.1|1247.9|1248.8|1247.6|122
1704861600000|2024-01-10 04:40:00|1249.3|1248.1|1249.8|1248.6|1249.8|1248.6|1249.2|1248|117
1704861900000|2024-01-10 04:45:00|1249.7|1248.5|1249.7|1248.5|1249.8|1248.6|1249.7|1248.5|17
1704862200000|2024-01-10 04:50:00|1249.6|1248.4|1249.6|1248.4|1249.6|1248.4|1249.6|1248.4|0
1704862500000|2024-01-10 04:55:00|1249.7|1248.5|1249.7|1248.5|1249.7|1248.5|1249.6|1248.4|26
1704862800000|2024-01-10 05:00:00|1249.6|1248.4|1249.6|1248.4|1249.6|1248.4|1249.6|1248.4|0
1704863100000|2024-01-10 05:05:00|1249.5|1248.3|1249.6|1248.4|1249.6|1248.4|1249.5|1248.3|46
1704863400000|2024-01-10 05:10:00|1249.7|1248.5|1249.8|1248.6|1249.8|1248.6|1249.7|1248.5|9
1704863700000|2024-01-10 05:15:00|1249.7|1248.5|1249.7|1248.5|1249.7|1248.5|1249.6|1248.4|5
1704864000000|2024-01-10 05:20:00|1249.8|1248.6|1249.6|1248.4|1249.8|1248.6|1249.6|1248.4|2
1704864300000|2024-01-10 05:25:00|1249.9|1248.7|1250|1248.8|1250|1248.8|1249.9|1248.7|29
1704864600000|2024-01-10 05:30:00|1250.3|1249.1|1248.1|1246.9|1250.3|1249.1|1248.1|1246.9|146
1704864900000|2024-01-10 05:35:00|1248|1246.8|1248.3|1247.1|1248.4|1247.2|1247.7|1246.5|197
1704865200000|2024-01-10 05:40:00|1248.2|1247|1248.4|1247.2|1248.6|1247.4|1248.2|1247|24
1704865500000|2024-01-10 05:45:00|1248.3|1247.1|1248.3|1247.1|1249|1247.8|1248.3|1247.1|21
1704865800000|2024-01-10 05:50:00|1248.5|1247.3|1249.1|1247.9|1249.5|1248.3|1248.5|1247.3|14
1704866100000|2024-01-10 05:55:00|1249|1247.8|1249.6|1248.4|1250.3|1249.1|1248.6|1247.4|113
1704866400000|2024-01-10 06:00:00|1249.7|1248.5|1249.4|1248.2|1250|1248.8|1249.3|1248.1|95
1704866700000|2024-01-10 06:05:00|1249.5|1248.3|1249.6|1248.4|1250.1|1248.9|1249.3|1248.1|191
1704867000000|2024-01-10 06:10:00|1249.5|1248.3|1249.8|1248.6|1249.8|1248.6|1249.3|1248.1|21
1704867300000|2024-01-10 06:15:00|1250|1248.8|1250.2|1249|1250.2|1249|1249.5|1248.3|28
1704867600000|2024-01-10 06:20:00|1250.3|1249.1|1250.1|1248.9|1250.3|1249.1|1249.8|1248.6|44
1704867900000|2024-01-10 06:25:00|1250|1248.8|1250.8|1249.6|1250.8|1249.6|1250|1248.8|68
1704868200000|2024-01-10 06:30:00|1250.7|1249.5|1250.8|1249.6|1250.9|1249.7|1250.4|1249.2|96
1704868500000|2024-01-10 06:35:00|1250.5|1249.3|1249.5|1248.3|1250.5|1249.3|1249.3|1248.1|78
1704868800000|2024-01-10 06:40:00|1249.6|1248.4|1249.6|1248.4|1250.1|1248.9|1249.3|1248.1|29
1704869100000|2024-01-10 06:45:00|1249.7|1248.5|1248.9|1247.7|1249.7|1248.5|1248.9|1247.7|12
1704869400000|2024-01-10 06:50:00|1248.8|1247.6|1248.7|1247.5|1249.2|1248|1248.6|1247.4|9
1704869700000|2024-01-10 06:55:00|1248.8|1247.6|1248.6|1247.4|1248.9|1247.7|1248.6|1247.4|13
1704870000000|2024-01-10 07:00:00|1248.4|1247.2|1248.1|1246.9|1248.5|1247.3|1248.1|1246.9|21
1704870300000|2024-01-10 07:05:00|1248.2|1247|1247.8|1246.6|1248.2|1247|1247.8|1246.6|45
1704870600000|2024-01-10 07:10:00|1247.6|1246.4|1247.3|1246.1|1247.8|1246.6|1247.3|1246.1|48
1704870900000|2024-01-10 07:15:00|1247.1|1245.9|1247.2|1246|1247.3|1246.1|1247.1|1245.9|23
1704871200000|2024-01-10 07:20:00|1247.3|1246.1|1247.1|1245.9|1247.3|1246.1|1246.9|1245.7|24
1704871500000|2024-01-10 07:25:00|1247|1245.8|1246.9|1245.7|1247.3|1246.1|1246.8|1245.6|25
1704871800000|2024-01-10 07:30:00|1247.1|1245.9|1246.9|1245.7|1247.1|1245.9|1246.8|1245.6|11
1704872100000|2024-01-10 07:35:00|1246.8|1245.6|1247|1245.8|1247.2|1246|1246.8|1245.6|17
1704872400000|2024-01-10 07:40:00|1247.1|1245.9|1246.8|1245.6|1247.1|1245.9|1246.7|1245.5|11
1704872700000|2024-01-10 07:45:00|1246.7|1245.5|1246.2|1245|1246.8|1245.6|1246.2|1245|57
1704873000000|2024-01-10 07:50:00|1246.3|1245.1|1246.6|1245.4|1246.6|1245.4|1246.3|1245.1|24
1704873300000|2024-01-10 07:55:00|1246.5|1245.3|1245.8|1244.6|1246.5|1245.3|1245.8|1244.6|46
1704873600000|2024-01-10 08:00:00|1245.6|1244.4|1245.6|1244.4|1245.6|1244.4|1244.8|1243.6|178
1704873900000|2024-01-10 08:05:00|1245.5|1244.3|1245.8|1244.6|1245.8|1244.6|1245.3|1244.1|41
1704874200000|2024-01-10 08:10:00|1245.9|1244.7|1244.8|1243.6|1246|1244.8|1244.8|1243.6|16
1704874500000|2024-01-10 08:15:00|1245|1243.8|1245.5|1244.3|1246.1|1244.9|1244.9|1243.7|64
1704874800000|2024-01-10 08:20:00|1245.8|1244.6|1245.8|1244.6|1245.8|1244.6|1245.8|1244.6|63
1704875100000|2024-01-10 08:25:00|1246.3|1245.1|1245.6|1244.4|1246.6|1245.4|1245.5|1244.3|149
1704875400000|2024-01-10 08:30:00|1245.8|1244.6|1246.2|1245|1246.3|1245.1|1245.8|1244.6|12
1704875700000|2024-01-10 08:35:00|1246.3|1245.1|1245.8|1244.6|1246.3|1245.1|1245.6|1244.4|26
1704876000000|2024-01-10 08:40:00|1245.6|1244.4|1245.3|1244.1|1245.6|1244.4|1245.3|1244.1|24
1704876300000|2024-01-10 08:45:00|1245.2|1244|1244.8|1243.6|1245.2|1244|1244.3|1243.1|94
1704876600000|2024-01-10 08:50:00|1244.6|1243.4|1245.1|1243.9|1245.1|1243.9|1244.1|1242.9|93
1704876900000|2024-01-10 08:55:00|1244.9|1243.7|1244.1|1242.9|1245.1|1243.9|1244.1|1242.9|38
1704877200000|2024-01-10 09:00:00|1244.2|1243|1244.8|1243.6|1244.8|1243.6|1244.2|1243|37
1704877500000|2024-01-10 09:05:00|1244.6|1243.4|1244.8|1243.6|1244.8|1243.6|1244.3|1243.1|79
1704877800000|2024-01-10 09:10:00|1245|1243.8|1244.6|1243.4|1245.2|1244|1244.6|1243.4|15
1704878100000|2024-01-10 09:15:00|1244.5|1243.3|1245.3|1244.1|1245.6|1244.4|1244.3|1243.1|56
1704878400000|2024-01-10 09:20:00|1245.6|1244.4|1245.6|1244.4|1245.6|1244.4|1245.6|1244.4|37
1704878700000|2024-01-10 09:25:00|1245.7|1244.5|1245.8|1244.6|1246.1|1244.9|1245.6|1244.4|109
1704879000000|2024-01-10 09:30:00|1246|1244.8|1246.2|1245|1246.6|1245.4|1245.8|1244.6|298
1704879300000|2024-01-10 09:35:00|1246.1|1244.9|1245.6|1244.4|1246.2|1245|1245.6|1244.4|44
1704879600000|2024-01-10 09:40:00|1245.7|1244.5|1245.1|1243.9|1245.8|1244.6|1245.1|1243.9|95
1704879900000|2024-01-10 09:45:00|1245.2|1244|1245.1|1243.9|1245.3|1244.1|1244.8|1243.6|58
1704880200000|2024-01-10 09:50:00|1245.3|1244.1|1245.1|1243.9|1245.3|1244.1|1245.1|1243.9|47
1704880500000|2024-01-10 09:55:00|1244.9|1243.7|1244.6|1243.4|1245|1243.8|1244.3|1243.1|43
1704880800000|2024-01-10 10:00:00|1244.5|1243.3|1245.6|1244.4|1245.6|1244.4|1244.2|1243|76
1704881100000|2024-01-10 10:05:00|1245.5|1244.3|1245.6|1244.4|1246.1|1244.9|1245.3|1244.1|85
1704881400000|2024-01-10 10:10:00|1245.8|1244.6|1245.8|1244.6|1246.2|1245|1245.8|1244.6|55
1704881700000|2024-01-10 10:15:00|1246|1244.8|1246|1244.8|1246.4|1245.2|1245.5|1244.3|322
1704882000000|2024-01-10 10:20:00|1246.1|1244.9|1246.8|1245.6|1246.8|1245.6|1245.8|1244.6|145
1704882300000|2024-01-10 10:25:00|1247|1245.8|1246.8|1245.6|1247.1|1245.9|1246.6|1245.4|165
1704882600000|2024-01-10 10:30:00|1247.1|1245.9|1245.6|1244.4|1247.1|1245.9|1245.6|1244.4|243
1704882900000|2024-01-10 10:35:00|1245.7|1244.5|1245.7|1244.5|1245.8|1244.6|1245.3|1244.1|216
1704883200000|2024-01-10 10:40:00|1245.8|1244.6|1245.6|1244.4|1245.9|1244.7|1245.3|1244.1|189
1704883500000|2024-01-10 10:45:00|1245.5|1244.3|1245.9|1244.7|1246.1|1244.9|1245.5|1244.3|120
1704883800000|2024-01-10 10:50:00|1246|1244.8|1246.4|1245.2|1246.7|1245.5|1245.9|1244.7|120
1704884100000|2024-01-10 10:55:00|1246.5|1245.3|1245.2|1244|1246.5|1245.3|1245.2|1244|242
1704884400000|2024-01-10 11:00:00|1245.1|1243.9|1245.1|1243.9|1245.2|1244|1244.3|1243.1|303
1704884700000|2024-01-10 11:05:00|1244.9|1243.7|1246.3|1245.1|1246.4|1245.2|1244.8|1243.6|294
1704885000000|2024-01-10 11:10:00|1246.2|1245|1245.9|1244.7|1246.4|1245.2|1245.6|1244.4|118
1704885300000|2024-01-10 11:15:00|1246.1|1244.9|1246.4|1245.2|1246.7|1245.5|1245.9|1244.7|93
1704885600000|2024-01-10 11:20:00|1246.1|1244.9|1245.6|1244.4|1246.1|1244.9|1245.6|1244.4|47
1704885900000|2024-01-10 11:25:00|1245.9|1244.7|1245.4|1244.2|1245.9|1244.7|1245.4|1244.2|40
1704886200000|2024-01-10 11:30:00|1245.5|1244.3|1245.6|1244.4|1245.9|1244.7|1245.4|1244.2|218
1704886500000|2024-01-10 11:35:00|1245.8|1244.6|1245.1|1243.9|1245.9|1244.7|1245.1|1243.9|14
1704886800000|2024-01-10 11:40:00|1245.2|1244|1246.1|1244.9|1246.1|1244.9|1245.1|1243.9|14
1704887100000|2024-01-10 11:45:00|1246.2|1245|1246.3|1245.1|1246.3|1245.1|1245.7|1244.5|21
1704887400000|2024-01-10 11:50:00|1246.2|1245|1246.2|1245|1246.3|1245.1|1245.9|1244.7|18
1704887700000|2024-01-10 11:55:00|1246.1|1244.9|1246.1|1244.9|1246.6|1245.4|1245.7|1244.5|70
1704888000000|2024-01-10 12:00:00|1246.2|1245|1247.1|1245.9|1247.4|1246.2|1246.2|1245|113
1704888300000|2024-01-10 12:05:00|1247.2|1246|1247.1|1245.9|1247.2|1246|1246.9|1245.7|33
1704888600000|2024-01-10 12:10:00|1247.4|1246.2|1248.1|1246.9|1248.6|1247.4|1247.4|1246.2|142
1704888900000|2024-01-10 12:15:00|1247.9|1246.7|1247.3|1246.1|1248.1|1246.9|1246.5|1245.3|167
1704889200000|2024-01-10 12:20:00|1247.4|1246.2|1247.9|1246.7|1247.9|1246.7|1247|1245.8|28
1704889500000|2024-01-10 12:25:00|1247.6|1246.4|1247.9|1246.7|1248.2|1247|1247.4|1246.2|16
1704889800000|2024-01-10 12:30:00|1248.1|1246.9|1247.5|1246.3|1248.4|1247.2|1247.4|1246.2|83
1704890100000|2024-01-10 12:35:00|1247.4|1246.2|1247|1245.8|1247.9|1246.7|1246.8|1245.6|377
1704890400000|2024-01-10 12:40:00|1246.8|1245.6|1247.2|1246|1247.3|1246.1|1246.8|1245.6|16
1704890700000|2024-01-10 12:45:00|1247.3|1246.1|1246|1244.8|1247.5|1246.3|1245.9|1244.7|94
1704891000000|2024-01-10 12:50:00|1246.2|1245|1246.1|1244.9|1246.2|1245|1245.9|1244.7|132
1704891300000|2024-01-10 12:55:00|1246|1244.8|1246.7|1245.5|1247.2|1246|1246|1244.8|62
1704891600000|2024-01-10 13:00:00|1246.8|1245.6|1244.7|1243.5|1246.9|1245.7|1244.7|1243.5|367
1704891900000|2024-01-10 13:05:00|1244.5|1243.3|1244.7|1243.5|1245.2|1244|1243.7|1242.5|379
1704892200000|2024-01-10 13:10:00|1244.6|1243.4|1244.3|1243.1|1245.1|1243.9|1244.2|1243|59
1704892500000|2024-01-10 13:15:00|1244.2|1243|1244.5|1243.3|1245.9|1244.7|1244.2|1243|191
1704892800000|2024-01-10 13:20:00|1244.4|1243.2|1245.1|1243.9|1245.7|1244.5|1244.2|1243|81
1704893100000|2024-01-10 13:25:00|1245|1243.8|1244.6|1243.4|1245.2|1244|1244.5|1243.3|349
1704893400000|2024-01-10 13:30:00|1244.5|1243.3|1245.2|1244|1245.2|1244|1244|1242.8|222
1704893700000|2024-01-10 13:35:00|1245.4|1244.2|1244.9|1243.7|1245.7|1244.5|1244.2|1243|175
1704894000000|2024-01-10 13:40:00|1245|1243.8|1245.2|1244|1245.7|1244.5|1244.7|1243.5|233
1704897000000|2024-01-10 14:30:00|1244.2|1243|1239.9|1238.7|1244.2|1243|1238.7|1237.5|3357
1704897300000|2024-01-10 14:35:00|1239.8|1238.6|1241.6|1240.4|1242.9|1241.7|1239.4|1238.2|1341
1704897600000|2024-01-10 14:40:00|1241.4|1240.2|1240.6|1239.4|1243.1|1241.9|1240.4|1239.2|731
1704897900000|2024-01-10 14:45:00|1240.4|1239.2|1240.9|1239.7|1241|1239.8|1238.7|1237.5|1494
1704898200000|2024-01-10 14:50:00|1240.8|1239.6|1241.5|1240.3|1241.5|1240.3|1240|1238.8|675
1704898500000|2024-01-10 14:55:00|1241.7|1240.5|1242.9|1241.7|1243.4|1242.2|1241.7|1240.5|1178
1704898800000|2024-01-10 15:00:00|1242.7|1241.5|1241.7|1240.5|1244.2|1243|1241.7|1240.5|810
1704899100000|2024-01-10 15:05:00|1241.9|1240.7|1243.7|1242.5|1244.3|1243.1|1241.7|1240.5|593
1704899400000|2024-01-10 15:10:00|1243.4|1242.2|1242.4|1241.2|1243.5|1242.3|1241.4|1240.2|469
1704899700000|2024-01-10 15:15:00|1242.7|1241.5|1243.1|1241.9|1243.2|1242|1241.2|1240|966
1704900000000|2024-01-10 15:20:00|1243.2|1242|1242.9|1241.7|1243.4|1242.2|1242.2|1241|459
1704900300000|2024-01-10 15:25:00|1243.1|1241.9|1243.4|1242.2|1243.9|1242.7|1242.1|1240.9|277
1704900600000|2024-01-10 15:30:00|1243.5|1242.3|1242.9|1241.7|1243.9|1242.7|1241.7|1240.5|745
1704900900000|2024-01-10 15:35:00|1242.7|1241.5|1244.5|1243.3|1244.9|1243.7|1242.2|1241|672
1704901200000|2024-01-10 15:40:00|1244.4|1243.2|1244.4|1243.2|1245.2|1244|1243.9|1242.7|523
1704901500000|2024-01-10 15:45:00|1244.3|1243.1|1243.4|1242.2|1244.4|1243.2|1242.7|1241.5|643
1704901800000|2024-01-10 15:50:00|1243.6|1242.4|1241.6|1240.4|1243.9|1242.7|1241.6|1240.4|470
1704902100000|2024-01-10 15:55:00|1241.8|1240.6|1243.4|1242.2|1243.4|1242.2|1241.6|1240.4|338
1704902400000|2024-01-10 16:00:00|1243.3|1242.1|1243.9|1242.7|1243.9|1242.7|1241.9|1240.7|341
1704902700000|2024-01-10 16:05:00|1243.6|1242.4|1243.6|1242.4|1243.6|1242.4|1242.4|1241.2|369
1704903000000|2024-01-10 16:10:00|1243.4|1242.2|1243.1|1241.9|1243.9|1242.7|1242.6|1241.4|445
1704903300000|2024-01-10 16:15:00|1243.2|1242|1245.6|1244.4|1245.6|1244.4|1242.3|1241.1|547
1704903600000|2024-01-10 16:20:00|1245.4|1244.2|1247.6|1246.4|1247.8|1246.6|1244.8|1243.6|680
1704903900000|2024-01-10 16:25:00|1247.4|1246.2|1246.9|1245.7|1247.8|1246.6|1246.5|1245.3|445
1704904200000|2024-01-10 16:30:00|1247|1245.8|1245.4|1244.2|1247.1|1245.9|1245.1|1243.9|517
1704904500000|2024-01-10 16:35:00|1245.6|1244.4|1245.4|1244.2|1246.4|1245.2|1245.1|1243.9|292
1704904800000|2024-01-10 16:40:00|1245.6|1244.4|1248.6|1247.4|1248.6|1247.4|1245.4|1244.2|686
1704905100000|2024-01-10 16:45:00|1248.9|1247.7|1248.1|1246.9|1248.9|1247.7|1247.9|1246.7|639
1704905400000|2024-01-10 16:50:00|1247.8|1246.6|1249|1247.8|1249.6|1248.4|1247.3|1246.1|955
1704905700000|2024-01-10 16:55:00|1249.1|1247.9|1248.3|1247.1|1249.3|1248.1|1248.1|1246.9|359
1704906000000|2024-01-10 17:00:00|1248.5|1247.3|1246.9|1245.7|1248.5|1247.3|1246.1|1244.9|851
1704906300000|2024-01-10 17:05:00|1247.1|1245.9|1246.5|1245.3|1248.1|1246.9|1246.5|1245.3|505
1704906600000|2024-01-10 17:10:00|1246.6|1245.4|1246|1244.8|1246.8|1245.6|1245.6|1244.4|440
1704906900000|2024-01-10 17:15:00|1246.1|1244.9|1246.1|1244.9|1247.1|1245.9|1246|1244.8|494
1704907200000|2024-01-10 17:20:00|1245.9|1244.7|1244.6|1243.4|1246.3|1245.1|1244.6|1243.4|401
1704907500000|2024-01-10 17:25:00|1244.8|1243.6|1245.4|1244.2|1245.9|1244.7|1244.4|1243.2|382
1704907800000|2024-01-10 17:30:00|1245.2|1244|1245.1|1243.9|1245.4|1244.2|1244.4|1243.2|372
1704908100000|2024-01-10 17:35:00|1244.9|1243.7|1244.4|1243.2|1245.1|1243.9|1244.3|1243.1|337
1704908400000|2024-01-10 17:40:00|1244.3|1243.1|1243.8|1242.6|1244.4|1243.2|1242.9|1241.7|342
1704908700000|2024-01-10 17:45:00|1243.6|1242.4|1241.6|1240.4|1243.9|1242.7|1240.9|1239.7|990
1704909000000|2024-01-10 17:50:00|1241.9|1240.7|1241.6|1240.4|1242.1|1240.9|1241.1|1239.9|397
1704909300000|2024-01-10 17:55:00|1241.9|1240.7|1242.1|1240.9|1242.6|1241.4|1241.9|1240.7|305
1704909600000|2024-01-10 18:00:00|1242.4|1241.2|1242.4|1241.2|1243.1|1241.9|1241.9|1240.7|251
1704909900000|2024-01-10 18:05:00|1242.1|1240.9|1241.9|1240.7|1242.6|1241.4|1241.9|1240.7|222
1704910200000|2024-01-10 18:10:00|1242.1|1240.9|1241.6|1240.4|1242.1|1240.9|1241.6|1240.4|296
1704910500000|2024-01-10 18:15:00|1241.4|1240.2|1241.6|1240.4|1242.1|1240.9|1240.6|1239.4|656
1704910800000|2024-01-10 18:20:00|1241.4|1240.2|1241.4|1240.2|1241.6|1240.4|1240.8|1239.6|455
1704911100000|2024-01-10 18:25:00|1241.2|1240|1242.4|1241.2|1242.4|1241.2|1240.4|1239.2|398
1704911400000|2024-01-10 18:30:00|1242.3|1241.1|1241.2|1240|1242.3|1241.1|1241.2|1240|375
1704911700000|2024-01-10 18:35:00|1241.1|1239.9|1240.4|1239.2|1241.4|1240.2|1239.9|1238.7|908
1704912000000|2024-01-10 18:40:00|1240.7|1239.5|1240.7|1239.5|1241.4|1240.2|1240.6|1239.4|265
1704912300000|2024-01-10 18:45:00|1240.6|1239.4|1241.9|1240.7|1242.1|1240.9|1240.3|1239.1|500
1704912600000|2024-01-10 18:50:00|1241.7|1240.5|1241.4|1240.2|1241.9|1240.7|1241|1239.8|472
1704912900000|2024-01-10 18:55:00|1241.2|1240|1241.7|1240.5|1241.9|1240.7|1241.2|1240|385
1704913200000|2024-01-10 19:00:00|1241.9|1240.7|1240.2|1239|1241.9|1240.7|1239.9|1238.7|503
1704913500000|2024-01-10 19:05:00|1240|1238.8|1239.8|1238.6|1240.5|1239.3|1239.7|1238.5|992
1704913800000|2024-01-10 19:10:00|1240|1238.8|1239.5|1238.3|1240.8|1239.6|1239.5|1238.3|3328
1704914100000|2024-01-10 19:15:00|1239.7|1238.5|1239.2|1238|1239.7|1238.5|1238.9|1237.7|1483
1704934800000|2024-01-11 01:00:00|1239.8|1238.6|1240.3|1239.1|1240.4|1239.2|1239.6|1238.4|346
1704935100000|2024-01-11 01:05:00|1240.1|1238.9|1242.7|1241.5|1242.8|1241.6|1239.9|1238.7|890
1704935400000|2024-01-11 01:10:00|1242.8|1241.6|1243.5|1242.3|1243.6|1242.4|1242|1240.8|334
1704935700000|2024-01-11 01:15:00|1243.7|1242.5|1244.8|1243.6|1244.9|1243.7|1243.3|1242.1|574
1704936000000|2024-01-11 01:20:00|1244.9|1243.7|1243.6|1242.4|1245.2|1244|1243|1241.8|499
1704936300000|2024-01-11 01:25:00|1243.5|1242.3|1245.2|1244|1245.3|1244.1|1243.5|1242.3|242
1704936600000|2024-01-11 01:30:00|1244.5|1243.3|1246.4|1245.2|1246.6|1245.4|1244.5|1243.3|715
1704936900000|2024-01-11 01:35:00|1246.7|1245.5|1246.5|1245.3|1247.3|1246.1|1246.3|1245.1|410
1704937200000|2024-01-11 01:40:00|1246.4|1245.2|1246.6|1245.4|1247.2|1246|1246.4|1245.2|141
1704937500000|2024-01-11 01:45:00|1246.7|1245.5|1247|1245.8|1247.5|1246.3|1246.6|1245.4|215
1704937800000|2024-01-11 01:50:00|1247.1|1245.9|1247.5|1246.3|1247.5|1246.3|1246.9|1245.7|97
1704938100000|2024-01-11 01:55:00|1247.7|1246.5|1247.7|1246.5|1247.9|1246.7|1246.9|1245.7|350
1704938400000|2024-01-11 02:00:00|1247.6|1246.4|1247.4|1246.2|1247.7|1246.5|1246.8|1245.6|154
1704938700000|2024-01-11 02:05:00|1247.5|1246.3|1247|1245.8|1247.9|1246.7|1247|1245.8|135
1704939000000|2024-01-11 02:10:00|1246.9|1245.7|1247.1|1245.9|1247.2|1246|1245.9|1244.7|116
1704939300000|2024-01-11 02:15:00|1247|1245.8|1246.9|1245.7|1247.2|1246|1246.9|1245.7|32
1704939600000|2024-01-11 02:20:00|1247|1245.8|1246.7|1245.5|1247|1245.8|1246.4|1245.2|75
1704939900000|2024-01-11 02:25:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1246.4|1245.2|28
1704940200000|2024-01-11 02:30:00|1246.5|1245.3|1246.9|1245.7|1247.2|1246|1246.5|1245.3|63
1704940500000|2024-01-11 02:35:00|1247.1|1245.9|1247.4|1246.2|1247.4|1246.2|1247.1|1245.9|128
1704940800000|2024-01-11 02:40:00|1247.3|1246.1|1246.7|1245.5|1247.3|1246.1|1246.5|1245.3|33
1704941100000|2024-01-11 02:45:00|1246.9|1245.7|1246.7|1245.5|1247.2|1246|1246.4|1245.2|21
1704941400000|2024-01-11 02:50:00|1246.6|1245.4|1247.4|1246.2|1247.6|1246.4|1246.6|1245.4|171
1704941700000|2024-01-11 02:55:00|1247.6|1246.4|1247.6|1246.4|1247.6|1246.4|1247.5|1246.3|41
1704942000000|2024-01-11 03:00:00|1247.5|1246.3|1247.9|1246.7|1248.1|1246.9|1247.4|1246.2|155
1704942300000|2024-01-11 03:05:00|||||||||6
1704942600000|2024-01-11 03:10:00|1247.5|1246.3|1248.1|1246.9|1248.4|1247.2|1247.5|1246.3|145
1704942900000|2024-01-11 03:15:00|1248.2|1247|1249.1|1247.9|1249.1|1247.9|1248|1246.8|120
1704943200000|2024-01-11 03:20:00|1249.2|1248|1249.9|1248.7|1249.9|1248.7|1249.2|1248|345
1704943500000|2024-01-11 03:25:00|1249.7|1248.5|1250|1248.8|1250.6|1249.4|1249.6|1248.4|265
1704943800000|2024-01-11 03:30:00|1250.1|1248.9|1249.6|1248.4|1250.1|1248.9|1249.5|1248.3|32
1704944100000|2024-01-11 03:35:00|1249.7|1248.5|1249.8|1248.6|1249.9|1248.7|1249.2|1248|70
1704944400000|2024-01-11 03:40:00|1249.7|1248.5|1249.9|1248.7|1250|1248.8|1249.7|1248.5|12
1704944700000|2024-01-11 03:45:00|1249.7|1248.5|1250.4|1249.2|1250.4|1249.2|1249.7|1248.5|13
1704945000000|2024-01-11 03:50:00|1250.7|1249.5|1250.7|1249.5|1250.7|1249.5|1250.7|1249.5|22
1704945300000|2024-01-11 03:55:00|1250.6|1249.4|1250.8|1249.6|1250.9|1249.7|1250.5|1249.3|31
1704945600000|2024-01-11 04:00:00|1250.9|1249.7|1250.7|1249.5|1250.9|1249.7|1250.4|1249.2|46
1704945900000|2024-01-11 04:05:00|1250.9|1249.7|1250.4|1249.2|1250.9|1249.7|1250.2|1249|75
1704946200000|2024-01-11 04:10:00|1250.6|1249.4|1250.2|1249|1250.6|1249.4|1249.9|1248.7|26
1704946500000|2024-01-11 04:15:00|1250|1248.8|1249.9|1248.7|1250.1|1248.9|1249.9|1248.7|8
1704946800000|2024-01-11 04:20:00|1250|1248.8|1249.9|1248.7|1250|1248.8|1249.9|1248.7|9
1704947100000|2024-01-11 04:25:00|1250.2|1249|1250.2|1249|1250.2|1249|1249.9|1248.7|20
1704947400000|2024-01-11 04:30:00|1250.4|1249.2|1250.4|1249.2|1250.4|1249.2|1250.3|1249.1|19
1704947700000|2024-01-11 04:35:00|1250.7|1249.5|1250.4|1249.2|1250.7|1249.5|1250.4|1249.2|22
1704948000000|2024-01-11 04:40:00|1250.5|1249.3|1250.7|1249.5|1250.7|1249.5|1250.5|1249.3|8
1704948300000|2024-01-11 04:45:00|1250.4|1249.2|1250.7|1249.5|1250.7|1249.5|1250.4|1249.2|10
1704948600000|2024-01-11 04:50:00|1250.8|1249.6|1250.7|1249.5|1250.8|1249.6|1250.7|1249.5|7
1704948900000|2024-01-11 04:55:00|1250.8|1249.6|1250.8|1249.6|1250.8|1249.6|1250.7|1249.5|17
1704949200000|2024-01-11 05:00:00|1250.7|1249.5|1251.2|1250|1251.2|1250|1250.7|1249.5|63
1704949500000|2024-01-11 05:05:00|1251.4|1250.2|1251|1249.8|1251.4|1250.2|1250.9|1249.7|76
1704949800000|2024-01-11 05:10:00|1251.2|1250|1251|1249.8|1251.2|1250|1251|1249.8|7
1704950100000|2024-01-11 05:15:00|1251.4|1250.2|1251.2|1250|1251.4|1250.2|1250.9|1249.7|90
1704950400000|2024-01-11 05:20:00|1250.9|1249.7|1250.9|1249.7|1250.9|1249.7|1250.7|1249.5|30
1704950700000|2024-01-11 05:25:00|1251|1249.8|1251.2|1250|1251.2|1250|1251|1249.8|13
1704951000000|2024-01-11 05:30:00|1251.4|1250.2|1251.7|1250.5|1252.3|1251.1|1251.4|1250.2|168
1704951300000|2024-01-11 05:35:00|1251.9|1250.7|1252.6|1251.4|1252.6|1251.4|1251.4|1250.2|157
1704951600000|2024-01-11 05:40:00|1252.4|1251.2|1252.5|1251.3|1252.8|1251.6|1252.1|1250.9|135
1704951900000|2024-01-11 05:45:00|1252.4|1251.2|1252.4|1251.2|1252.6|1251.4|1252.2|1251|21
1704952200000|2024-01-11 05:50:00|1252.3|1251.1|1252.6|1251.4|1252.7|1251.5|1252.3|1251.1|35
1704952500000|2024-01-11 05:55:00|1252.5|1251.3|1252.4|1251.2|1252.9|1251.7|1252.2|1251|218
1704952800000|2024-01-11 06:00:00|1252.3|1251.1|1251.4|1250.2|1252.3|1251.1|1251.4|1250.2|28
1704953100000|2024-01-11 06:05:00|1251.5|1250.3|1251.8|1250.6|1251.8|1250.6|1251.3|1250.1|53
1704953400000|2024-01-11 06:10:00|1251.7|1250.5|1252.7|1251.5|1252.7|1251.5|1251.6|1250.4|206
1704953700000|2024-01-11 06:15:00|1252.6|1251.4|1252.2|1251|1252.6|1251.4|1251.9|1250.7|24
1704954000000|2024-01-11 06:20:00|1252.1|1250.9|1251.9|1250.7|1252.4|1251.2|1251.9|1250.7|38
1704954300000|2024-01-11 06:25:00|1252|1250.8|1252|1250.8|1252.2|1251|1251.7|1250.5|94
1704954600000|2024-01-11 06:30:00|1251.9|1250.7|1251.7|1250.5|1251.9|1250.7|1251.5|1250.3|30
1704954900000|2024-01-11 06:35:00|1251.8|1250.6|1251.4|1250.2|1251.8|1250.6|1251.2|1250|89
1704955200000|2024-01-11 06:40:00|1251.3|1250.1|1251.6|1250.4|1251.7|1250.5|1251.2|1250|32
1704955500000|2024-01-11 06:45:00|1251.5|1250.3|1251.2|1250|1251.7|1250.5|1251|1249.8|51
1704955800000|2024-01-11 06:50:00|1251.1|1249.9|1250.9|1249.7|1251.1|1249.9|1250.6|1249.4|29
1704956100000|2024-01-11 06:55:00|1250.7|1249.5|1250.4|1249.2|1250.8|1249.6|1250.4|1249.2|92
1704956400000|2024-01-11 07:00:00|1250.2|1249|1249.9|1248.7|1250.3|1249.1|1249.9|1248.7|33
1704956700000|2024-01-11 07:05:00|1250|1248.8|1250.2|1249|1250.2|1249|1249.9|1248.7|51
1704957000000|2024-01-11 07:10:00|1250.1|1248.9|1251.2|1250|1251.2|1250|1250.1|1248.9|251
1704957300000|2024-01-11 07:15:00|1251|1249.8|1250.6|1249.4|1251|1249.8|1250.3|1249.1|32
1704957600000|2024-01-11 07:20:00|1250.7|1249.5|1250.8|1249.6|1250.9|1249.7|1250.5|1249.3|7
1704957900000|2024-01-11 07:25:00|1250.9|1249.7|1250.5|1249.3|1250.9|1249.7|1250.3|1249.1|62
1704958200000|2024-01-11 07:30:00|1250.4|1249.2|1250.7|1249.5|1250.7|1249.5|1250.4|1249.2|15
1704958500000|2024-01-11 07:35:00|1250.5|1249.3|1250.7|1249.5|1250.7|1249.5|1250.5|1249.3|22
1704958800000|2024-01-11 07:40:00|1250.2|1249|1250.5|1249.3|1250.5|1249.3|1250.2|1249|38
1704959100000|2024-01-11 07:45:00|1250.6|1249.4|1250.6|1249.4|1250.7|1249.5|1250.4|1249.2|10
1704959400000|2024-01-11 07:50:00|1250.5|1249.3|1250.2|1249|1250.5|1249.3|1250.1|1248.9|14
1704959700000|2024-01-11 07:55:00|1250.1|1248.9|1249.7|1248.5|1250.2|1249|1249.7|1248.5|29
1704960000000|2024-01-11 08:00:00|1249.5|1248.3|1249.7|1248.5|1249.7|1248.5|1249.1|1247.9|81
1704960300000|2024-01-11 08:05:00|1249.8|1248.6|1250|1248.8|1250.2|1249|1249.7|1248.5|20
1704960600000|2024-01-11 08:10:00|1250.2|1249|1249.3|1248.1|1250.2|1249|1249.3|1248.1|69
1704960900000|2024-01-11 08:15:00|1249.4|1248.2|1250|1248.8|1250.2|1249|1249.2|1248|30
1704961200000|2024-01-11 08:20:00|1250.1|1248.9|1250.4|1249.2|1250.4|1249.2|1249.7|1248.5|115
1704961500000|2024-01-11 08:25:00|1250.7|1249.5|1250.4|1249.2|1250.7|1249.5|1250.4|1249.2|139
1704961800000|2024-01-11 08:30:00|1250.6|1249.4|1250.4|1249.2|1250.6|1249.4|1250.4|1249.2|4
1704962100000|2024-01-11 08:35:00|1250.3|1249.1|1249.7|1248.5|1250.4|1249.2|1249.6|1248.4|70
1704962400000|2024-01-11 08:40:00|1249.9|1248.7|1250.5|1249.3|1250.6|1249.4|1249.7|1248.5|33
1704962700000|2024-01-11 08:45:00|1250.3|1249.1|1250.3|1249.1|1250.4|1249.2|1250.3|1249.1|26
1704963000000|2024-01-11 08:50:00|1250.4|1249.2|1250.5|1249.3|1250.5|1249.3|1250.2|1249|22
1704963300000|2024-01-11 08:55:00|1250.6|1249.4|1250.7|1249.5|1250.8|1249.6|1250.4|1249.2|85
1704963600000|2024-01-11 09:00:00|1250.5|1249.3|1250.5|1249.3|1250.7|1249.5|1250.2|1249|38
1704963900000|2024-01-11 09:05:00|1250.4|1249.2|1249.7|1248.5|1250.4|1249.2|1249.4|1248.2|58
1704964200000|2024-01-11 09:10:00|1249.8|1248.6|1250.4|1249.2|1250.7|1249.5|1249.8|1248.6|160
1704964500000|2024-01-11 09:15:00|1250.7|1249.5|1250.7|1249.5|1250.7|1249.5|1250.3|1249.1|44
1704964800000|2024-01-11 09:20:00|1250.8|1249.6|1250.5|1249.3|1250.8|1249.6|1250.5|1249.3|98
1704965100000|2024-01-11 09:25:00|1250.6|1249.4|1250.6|1249.4|1250.8|1249.6|1250.6|1249.4|33
1704965400000|2024-01-11 09:30:00|1250.5|1249.3|1249.9|1248.7|1250.5|1249.3|1249.9|1248.7|15
1704965700000|2024-01-11 09:35:00|1249.8|1248.6|1249.4|1248.2|1250.2|1249|1249.4|1248.2|14
1704966000000|2024-01-11 09:40:00|1249.5|1248.3|1249.5|1248.3|1249.7|1248.5|1249.3|1248.1|23
1704966300000|2024-01-11 09:45:00|1249.4|1248.2|1249.9|1248.7|1249.9|1248.7|1249.4|1248.2|24
1704966600000|2024-01-11 09:50:00|1249.7|1248.5|1249.3|1248.1|1249.7|1248.5|1249|1247.8|80
1704966900000|2024-01-11 09:55:00|1249.2|1248|1248.5|1247.3|1249.5|1248.3|1248.5|1247.3|63
1704967200000|2024-01-11 10:00:00|1248.7|1247.5|1249|1247.8|1249.2|1248|1248.7|1247.5|23
1704967500000|2024-01-11 10:05:00|1249.1|1247.9|1248.5|1247.3|1249.2|1248|1248.5|1247.3|42
1704967800000|2024-01-11 10:10:00|1248.6|1247.4|1248.6|1247.4|1249.2|1248|1248.5|1247.3|33
1704968100000|2024-01-11 10:15:00|1248.5|1247.3|1247|1245.8|1248.7|1247.5|1247|1245.8|446
1704968400000|2024-01-11 10:20:00|1246.8|1245.6|1247|1245.8|1247.3|1246.1|1246.8|1245.6|52
1704968700000|2024-01-11 10:25:00|1247.3|1246.1|1247.3|1246.1|1247.3|1246.1|1246.8|1245.6|115
1704969000000|2024-01-11 10:30:00|1247.2|1246|1247.9|1246.7|1248.3|1247.1|1247|1245.8|541
1704969300000|2024-01-11 10:35:00|1247.8|1246.6|1248|1246.8|1248.3|1247.1|1247.8|1246.6|52
1704969600000|2024-01-11 10:40:00|1247.8|1246.6|1247.7|1246.5|1248.1|1246.9|1247.5|1246.3|117
1704969900000|2024-01-11 10:45:00|1247.5|1246.3|1247.8|1246.6|1248|1246.8|1247.5|1246.3|120
1704970200000|2024-01-11 10:50:00|1248.1|1246.9|1248|1246.8|1248.1|1246.9|1247.8|1246.6|18
1704970500000|2024-01-11 10:55:00|1247.8|1246.6|1247.6|1246.4|1247.8|1246.6|1247.1|1245.9|71
1704970800000|2024-01-11 11:00:00|1247.5|1246.3|1247.3|1246.1|1247.6|1246.4|1247.3|1246.1|49
1704971100000|2024-01-11 11:05:00|1247.1|1245.9|1248.1|1246.9|1248.1|1246.9|1247.1|1245.9|33
1704971400000|2024-01-11 11:10:00|1248|1246.8|1247.3|1246.1|1248|1246.8|1247.2|1246|49
1704971700000|2024-01-11 11:15:00|1247.5|1246.3|1248|1246.8|1248|1246.8|1247.3|1246.1|82
1704972000000|2024-01-11 11:20:00|1247.8|1246.6|1248.1|1246.9|1248.3|1247.1|1247.8|1246.6|27
1704972300000|2024-01-11 11:25:00|1248|1246.8|1248.1|1246.9|1248.1|1246.9|1248|1246.8|2
1704972600000|2024-01-11 11:30:00|||||||||96
1704972900000|2024-01-11 11:35:00|1247.9|1246.7|1248.1|1246.9|1248.1|1246.9|1247.7|1246.5|28
1704973200000|2024-01-11 11:40:00|||||||||52
1704973500000|2024-01-11 11:45:00|1248|1246.8|1248.1|1246.9|1248.1|1246.9|1248|1246.8|24
1704973800000|2024-01-11 11:50:00|1247.8|1246.6|1248.1|1246.9|1248.1|1246.9|1247.8|1246.6|35
1704974100000|2024-01-11 11:55:00|1248|1246.8|1248.1|1246.9|1248.1|1246.9|1248|1246.8|121
1704974400000|2024-01-11 12:00:00|1248.3|1247.1|1247.6|1246.4|1248.3|1247.1|1247.6|1246.4|95
1704974700000|2024-01-11 12:05:00|1247.8|1246.6|1247.6|1246.4|1247.8|1246.6|1247.6|1246.4|47
1704975000000|2024-01-11 12:10:00|1247.3|1246.1|1247.6|1246.4|1247.6|1246.4|1247.1|1245.9|71
1704975300000|2024-01-11 12:15:00|1247.8|1246.6|1247.6|1246.4|1247.8|1246.6|1247.3|1246.1|69
1704975600000|2024-01-11 12:20:00|1247.5|1246.3|1247.8|1246.6|1248.1|1246.9|1247.5|1246.3|37
1704975900000|2024-01-11 12:25:00|1247.9|1246.7|1248.1|1246.9|1248.1|1246.9|1247.8|1246.6|21
1704976200000|2024-01-11 12:30:00|1248.2|1247|1247.3|1246.1|1248.3|1247.1|1247.3|1246.1|76
1704976500000|2024-01-11 12:35:00|1247.6|1246.4|1247.6|1246.4|1247.8|1246.6|1247.3|1246.1|76
1704976800000|2024-01-11 12:40:00|1247.7|1246.5|1248.1|1246.9|1248.1|1246.9|1247.7|1246.5|58
1704977100000|2024-01-11 12:45:00|1247.8|1246.6|1247.3|1246.1|1248.1|1246.9|1247.2|1246|45
1704977400000|2024-01-11 12:50:00|1247.2|1246|1246.6|1245.4|1247.3|1246.1|1246.6|1245.4|139
1704977700000|2024-01-11 12:55:00|1246.5|1245.3|1246.1|1244.9|1246.6|1245.4|1245.8|1244.6|94
1704978000000|2024-01-11 13:00:00|1246.3|1245.1|1248.2|1247|1248.2|1247|1246.1|1244.9|320
1704978300000|2024-01-11 13:05:00|1248.3|1247.1|1247.9|1246.7|1248.3|1247.1|1247.2|1246|1196
1704978600000|2024-01-11 13:10:00|1248|1246.8|1247.9|1246.7|1248.5|1247.3|1247.5|1246.3|265
1704978900000|2024-01-11 13:15:00|1248|1246.8|1248|1246.8|1248.5|1247.3|1247.2|1246|264
1704979200000|2024-01-11 13:20:00|1248.1|1246.9|1248.8|1247.6|1249.3|1248.1|1248.1|1246.9|260
1704979500000|2024-01-11 13:25:00|1248.7|1247.5|1248|1246.8|1248.8|1247.6|1248|1246.8|171
1704979800000|2024-01-11 13:30:00|1247.8|1246.6|1244.9|1243.7|1247.9|1246.7|1244.5|1243.3|1308
1704980100000|2024-01-11 13:35:00|1245.1|1243.9|1244.4|1243.2|1245.9|1244.7|1244.1|1242.9|980
1704980400000|2024-01-11 13:40:00|1244.3|1243.1|1243.5|1242.3|1244.4|1243.2|1243.1|1241.9|289
1704983400000|2024-01-11 14:30:00|1242.3|1241.1|1244|1242.8|1244.1|1242.9|1238.2|1237|3722
1704983700000|2024-01-11 14:35:00|1244.1|1242.9|1246.4|1245.2|1246.6|1245.4|1244.1|1242.9|1642
1704984000000|2024-01-11 14:40:00|1246.3|1245.1|1244.1|1242.9|1246.4|1245.2|1243.1|1241.9|787
1704984300000|2024-01-11 14:45:00|1244.2|1243|1241.1|1239.9|1244.2|1243|1240.7|1239.5|821
1704984600000|2024-01-11 14:50:00|1241.3|1240.1|1243|1241.8|1243|1241.8|1241.3|1240.1|815
1704984900000|2024-01-11 14:55:00|1243.1|1241.9|1245.5|1244.3|1245.5|1244.3|1243|1241.8|544
1704985200000|2024-01-11 15:00:00|1245.6|1244.4|1245.3|1244.1|1246|1244.8|1244.5|1243.3|1094
1704985500000|2024-01-11 15:05:00|1245.5|1244.3|1245|1243.8|1245.5|1244.3|1244|1242.8|676
1704985800000|2024-01-11 15:10:00|1245.2|1244|1244.5|1243.3|1245.2|1244|1243.7|1242.5|428
1704986100000|2024-01-11 15:15:00|1244.7|1243.5|1244.2|1243|1245.3|1244.1|1244.2|1243|402
1704986400000|2024-01-11 15:20:00|1244.3|1243.1|1244|1242.8|1245.2|1244|1243.9|1242.7|419
1704986700000|2024-01-11 15:25:00|1243.7|1242.5|1243.7|1242.5|1244.5|1243.3|1243|1241.8|426
1704987000000|2024-01-11 15:30:00|1243.8|1242.6|1241.3|1240.1|1244.5|1243.3|1241.3|1240.1|503
1704987300000|2024-01-11 15:35:00|1241.5|1240.3|1241.4|1240.2|1241.9|1240.7|1240.8|1239.6|491
1704987600000|2024-01-11 15:40:00|1241.3|1240.1|1241.2|1240|1241.9|1240.7|1240.6|1239.4|455
1704987900000|2024-01-11 15:45:00|1241.4|1240.2|1240.5|1239.3|1241.5|1240.3|1239.9|1238.7|596
1704988200000|2024-01-11 15:50:00|1240.6|1239.4|1240.4|1239.2|1240.9|1239.7|1239.9|1238.7|453
1704988500000|2024-01-11 15:55:00|1240.1|1238.9|1240.4|1239.2|1242.1|1240.9|1239.9|1238.7|781
1704988800000|2024-01-11 16:00:00|1240.2|1239|1240.7|1239.5|1240.7|1239.5|1239.7|1238.5|411
1704989100000|2024-01-11 16:05:00|1240.8|1239.6|1243.1|1241.9|1243.3|1242.1|1240.7|1239.5|818
1704989400000|2024-01-11 16:10:00|1242.9|1241.7|1242.4|1241.2|1243|1241.8|1241.5|1240.3|412
1704989700000|2024-01-11 16:15:00|1242.2|1241|1240.6|1239.4|1242.2|1241|1240.6|1239.4|431
1704990000000|2024-01-11 16:20:00|1240.9|1239.7|1242.1|1240.9|1242.1|1240.9|1240.6|1239.4|341
1704990300000|2024-01-11 16:25:00|1242.3|1241.1|1241.8|1240.6|1242.3|1241.1|1241.7|1240.5|342
1704990600000|2024-01-11 16:30:00|1242.1|1240.9|1243.6|1242.4|1243.6|1242.4|1241.6|1240.4|447
1704990900000|2024-01-11 16:35:00|1243.5|1242.3|1242.1|1240.9|1244.1|1242.9|1242.1|1240.9|316
1704991200000|2024-01-11 16:40:00|1242.3|1241.1|1243.1|1241.9|1243.6|1242.4|1242.3|1241.1|165
1704991500000|2024-01-11 16:45:00|1243.3|1242.1|1244.6|1243.4|1244.6|1243.4|1243.1|1241.9|335
1704991800000|2024-01-11 16:50:00|1244.8|1243.6|1244.1|1242.9|1245.1|1243.9|1243.9|1242.7|421
1704992100000|2024-01-11 16:55:00|1244.4|1243.2|1243.9|1242.7|1245.1|1243.9|1243.9|1242.7|323
1704992400000|2024-01-11 17:00:00|1244.1|1242.9|1242.9|1241.7|1244.1|1242.9|1242.9|1241.7|527
1704992700000|2024-01-11 17:05:00|1242.7|1241.5|1243.4|1242.2|1244.2|1243|1242.7|1241.5|465
1704993000000|2024-01-11 17:10:00|1243.2|1242|1244.6|1243.4|1244.6|1243.4|1242.9|1241.7|259
1704993300000|2024-01-11 17:15:00|1244.4|1243.2|1244.4|1243.2|1245.2|1244|1244.1|1242.9|386
1704993600000|2024-01-11 17:20:00|1244.6|1243.4|1243.9|1242.7|1244.7|1243.5|1243.2|1242|254
1704993900000|2024-01-11 17:25:00|1244|1242.8|1243.9|1242.7|1244.7|1243.5|1243.8|1242.6|218
1704994200000|2024-01-11 17:30:00|1244.1|1242.9|1243.9|1242.7|1244.1|1242.9|1243|1241.8|820
1704994500000|2024-01-11 17:35:00|1243.7|1242.5|1243.7|1242.5|1244.4|1243.2|1243.5|1242.3|187
1704994800000|2024-01-11 17:40:00|1243.5|1242.3|1243.4|1242.2|1243.9|1242.7|1243.2|1242|260
1704995100000|2024-01-11 17:45:00|1243.5|1242.3|1242.5|1241.3|1243.7|1242.5|1242.2|1241|215
1704995400000|2024-01-11 17:50:00|1242.6|1241.4|1242.5|1241.3|1242.7|1241.5|1242|1240.8|278
1704995700000|2024-01-11 17:55:00|1242.7|1241.5|1242.5|1241.3|1243|1241.8|1242.2|1241|181
1704996000000|2024-01-11 18:00:00|1242.3|1241.1|1243.3|1242.1|1243.3|1242.1|1241.7|1240.5|315
1704996300000|2024-01-11 18:05:00|1243.5|1242.3|1241.8|1240.6|1243.5|1242.3|1241.8|1240.6|207
1704996600000|2024-01-11 18:10:00|1242|1240.8|1242.3|1241.1|1242.8|1241.6|1242|1240.8|267
1704996900000|2024-01-11 18:15:00|1242.2|1241|1242.5|1241.3|1242.5|1241.3|1242|1240.8|232
1704997200000|2024-01-11 18:20:00|1242.7|1241.5|1242.7|1241.5|1243|1241.8|1242.3|1241.1|294
1704997500000|2024-01-11 18:25:00|1242.8|1241.6|1243.2|1242|1243.3|1242.1|1242.8|1241.6|272
1704997800000|2024-01-11 18:30:00|1243.3|1242.1|1244|1242.8|1244|1242.8|1243.1|1241.9|1150
1704998100000|2024-01-11 18:35:00|1244.1|1242.9|1244.7|1243.5|1244.8|1243.6|1243.8|1242.6|885
1704998400000|2024-01-11 18:40:00|1244.8|1243.6|1244.5|1243.3|1244.8|1243.6|1244.3|1243.1|516
1704998700000|2024-01-11 18:45:00|1244.7|1243.5|1243.2|1242|1244.8|1243.6|1243.2|1242|400
1704999000000|2024-01-11 18:50:00|1243.3|1242.1|1242.1|1240.9|1243.3|1242.1|1241.8|1240.6|979
1704999300000|2024-01-11 18:55:00|1241.8|1240.6|1242.3|1241.1|1242.5|1241.3|1241.8|1240.6|485
1704999600000|2024-01-11 19:00:00|1242.5|1241.3|1240.3|1239.1|1242.7|1241.5|1240.1|1238.9|1926
1704999900000|2024-01-11 19:05:00|1240.5|1239.3|1239.6|1238.4|1240.6|1239.4|1239.3|1238.1|1170
1705000200000|2024-01-11 19:10:00|1239.8|1238.6|1240.6|1239.4|1240.7|1239.5|1239.6|1238.4|3069
1705000500000|2024-01-11 19:15:00|1240.7|1239.5|1240.3|1239.1|1241.1|1239.9|1239.6|1238.4|990
1705021200000|2024-01-12 01:00:00|1241.1|1239.9|1244.1|1242.9|1244.2|1243|1241|1239.8|739
1705021500000|2024-01-12 01:05:00|1244.3|1243.1|1244.4|1243.2|1244.4|1243.2|1243.4|1242.2|383
1705021800000|2024-01-12 01:10:00|1244.3|1243.1|1244.4|1243.2|1244.6|1243.4|1244.1|1242.9|45
1705022100000|2024-01-12 01:15:00|1244.2|1243|1243.9|1242.7|1244.9|1243.7|1243.4|1242.2|372
1705022400000|2024-01-12 01:20:00|1244|1242.8|1244.4|1243.2|1244.4|1243.2|1243.9|1242.7|103
1705022700000|2024-01-12 01:25:00|1244.1|1242.9|1244.9|1243.7|1245.1|1243.9|1243.6|1242.4|236
1705023000000|2024-01-12 01:30:00|1245.1|1243.9|1244.9|1243.7|1245.1|1243.9|1244.4|1243.2|279
1705023300000|2024-01-12 01:35:00|1245|1243.8|1244.9|1243.7|1245.1|1243.9|1244.9|1243.7|94
1705023600000|2024-01-12 01:40:00|1245.1|1243.9|1245.6|1244.4|1245.6|1244.4|1245.1|1243.9|267
1705023900000|2024-01-12 01:45:00|1245.4|1244.2|1245.4|1244.2|1245.6|1244.4|1245.4|1244.2|183
1705024200000|2024-01-12 01:50:00|1245.6|1244.4|1246.6|1245.4|1246.6|1245.4|1245.6|1244.4|441
1705024500000|2024-01-12 01:55:00|1246.5|1245.3|1246.1|1244.9|1246.8|1245.6|1246.1|1244.9|140
1705024800000|2024-01-12 02:00:00|1246.2|1245|1246.1|1244.9|1246.4|1245.2|1245.4|1244.2|696
1705025100000|2024-01-12 02:05:00|1246.2|1245|1246.6|1245.4|1247.1|1245.9|1246.1|1244.9|963
1705025400000|2024-01-12 02:10:00|1246.5|1245.3|1246.1|1244.9|1246.6|1245.4|1246.1|1244.9|144
1705025700000|2024-01-12 02:15:00|1246.2|1245|1246.2|1245|1246.4|1245.2|1245.9|1244.7|80
1705026000000|2024-01-12 02:20:00|1246.3|1245.1|1246.4|1245.2|1246.4|1245.2|1245.9|1244.7|258
1705026300000|2024-01-12 02:25:00|1246.6|1245.4|1246.9|1245.7|1246.9|1245.7|1246.6|1245.4|25
1705026600000|2024-01-12 02:30:00|1247|1245.8|1247.3|1246.1|1247.4|1246.2|1246.9|1245.7|298
1705026900000|2024-01-12 02:35:00|1247.4|1246.2|1246.9|1245.7|1247.4|1246.2|1246.6|1245.4|241
1705027200000|2024-01-12 02:40:00|1247|1245.8|1247.1|1245.9|1247.4|1246.2|1247|1245.8|34
1705027500000|2024-01-12 02:45:00|1247|1245.8|1247.1|1245.9|1247.2|1246|1246.9|1245.7|93
1705027800000|2024-01-12 02:50:00|1247.3|1246.1|1247.3|1246.1|1247.4|1246.2|1247.2|1246|102
1705028100000|2024-01-12 02:55:00|1247.4|1246.2|1247.4|1246.2|1247.4|1246.2|1247.3|1246.1|19
1705028400000|2024-01-12 03:00:00|1247.3|1246.1|1246.9|1245.7|1247.3|1246.1|1246.9|1245.7|58
1705028700000|2024-01-12 03:05:00|1247|1245.8|1246.8|1245.6|1247|1245.8|1246.8|1245.6|35
1705029000000|2024-01-12 03:10:00|1246.9|1245.7|1247.3|1246.1|1247.4|1246.2|1246.9|1245.7|141
1705029300000|2024-01-12 03:15:00|1247.4|1246.2|1247.5|1246.3|1247.6|1246.4|1246.9|1245.7|220
1705029600000|2024-01-12 03:20:00|1248.2|1247|1247.7|1246.5|1248.2|1247|1247.6|1246.4|122
1705029900000|2024-01-12 03:25:00|1247.6|1246.4|1247.7|1246.5|1247.7|1246.5|1247.6|1246.4|43
1705030200000|2024-01-12 03:30:00|1247.5|1246.3|1247.1|1245.9|1247.7|1246.5|1247.1|1245.9|57
1705030500000|2024-01-12 03:35:00|1246.9|1245.7|1246.5|1245.3|1246.9|1245.7|1246.5|1245.3|68
1705030800000|2024-01-12 03:40:00|1246.4|1245.2|1245.9|1244.7|1246.5|1245.3|1245.9|1244.7|157
1705031100000|2024-01-12 03:45:00|1245.8|1244.6|1245.2|1244|1245.9|1244.7|1245.2|1244|96
1705031400000|2024-01-12 03:50:00|1245.4|1244.2|1245.6|1244.4|1245.8|1244.6|1245.3|1244.1|36
1705031700000|2024-01-12 03:55:00|1245.7|1244.5|1245.7|1244.5|1245.9|1244.7|1245.5|1244.3|6
1705032000000|2024-01-12 04:00:00|1245.6|1244.4|1244.7|1243.5|1245.6|1244.4|1244.7|1243.5|134
1705032300000|2024-01-12 04:05:00|1244.4|1243.2|1244.5|1243.3|1244.6|1243.4|1244.4|1243.2|27
1705032600000|2024-01-12 04:10:00|1244.4|1243.2|1243.7|1242.5|1244.5|1243.3|1243.5|1242.3|69
1705032900000|2024-01-12 04:15:00|1244|1242.8|1244.1|1242.9|1244.2|1243|1244|1242.8|27
1705033200000|2024-01-12 04:20:00|1244.2|1243|1244.2|1243|1244.2|1243|1244|1242.8|12
1705033500000|2024-01-12 04:25:00|1244.5|1243.3|1244.7|1243.5|1244.7|1243.5|1244.4|1243.2|62
1705033800000|2024-01-12 04:30:00|1244.6|1243.4|1244.2|1243|1244.6|1243.4|1244.2|1243|14
1705034100000|2024-01-12 04:35:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.2|1243|9
1705034400000|2024-01-12 04:40:00|1244.4|1243.2|1244.7|1243.5|1244.9|1243.7|1244.4|1243.2|87
1705034700000|2024-01-12 04:45:00|1244.6|1243.4|1244.5|1243.3|1244.7|1243.5|1244.5|1243.3|57
1705035000000|2024-01-12 04:50:00|1244.7|1243.5|1244.7|1243.5|1244.7|1243.5|1244.7|1243.5|16
1705035300000|2024-01-12 04:55:00|1244.8|1243.6|1244.7|1243.5|1244.8|1243.6|1244.7|1243.5|4
1705035600000|2024-01-12 05:00:00|1244.6|1243.4|1244.5|1243.3|1244.6|1243.4|1244.5|1243.3|5
1705035900000|2024-01-12 05:05:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.3|1243.1|17
1705036200000|2024-01-12 05:10:00|1244.7|1243.5|1244.9|1243.7|1245.2|1244|1244.7|1243.5|128
1705036500000|2024-01-12 05:15:00|1245|1243.8|1245|1243.8|1245|1243.8|1245|1243.8|0
1705036800000|2024-01-12 05:20:00|1245.2|1244|1245|1243.8|1245.2|1244|1245|1243.8|39
1705037100000|2024-01-12 05:25:00|1244.9|1243.7|1245.2|1244|1245.2|1244|1244.9|1243.7|20
1705037400000|2024-01-12 05:30:00|1245|1243.8|1245.2|1244|1245.5|1244.3|1244.7|1243.5|229
1705037700000|2024-01-12 05:35:00|1245.5|1244.3|1245.2|1244|1245.5|1244.3|1245.2|1244|37
1705038000000|2024-01-12 05:40:00|1245.3|1244.1|1245.2|1244|1245.5|1244.3|1245.2|1244|121
1705038300000|2024-01-12 05:45:00|1244.7|1243.5|1245|1243.8|1245.2|1244|1244.5|1243.3|251
1705038600000|2024-01-12 05:50:00|1244.9|1243.7|1245.2|1244|1245.2|1244|1244.9|1243.7|146
1705038900000|2024-01-12 05:55:00|1245.1|1243.9|1245|1243.8|1245.3|1244.1|1244.9|1243.7|39
1705039200000|2024-01-12 06:00:00|1244.9|1243.7|1245.2|1244|1245.2|1244|1244.9|1243.7|38
1705039500000|2024-01-12 06:05:00|1245.1|1243.9|1245.6|1244.4|1245.7|1244.5|1245.1|1243.9|72
1705039800000|2024-01-12 06:10:00|1245.7|1244.5|1245.8|1244.6|1245.9|1244.7|1245.4|1244.2|82
1705040100000|2024-01-12 06:15:00|1245.7|1244.5|1246|1244.8|1246.2|1245|1245.4|1244.2|88
1705040400000|2024-01-12 06:20:00|1246.2|1245|1246.2|1245|1246.4|1245.2|1245.9|1244.7|89
1705040700000|2024-01-12 06:25:00|1246.4|1245.2|1246.5|1245.3|1246.7|1245.5|1246.2|1245|72
1705041000000|2024-01-12 06:30:00|1246.6|1245.4|1246.5|1245.3|1246.7|1245.5|1246.3|1245.1|265
1705041300000|2024-01-12 06:35:00|1246.3|1245.1|1246.5|1245.3|1246.5|1245.3|1246.2|1245|147
1705041600000|2024-01-12 06:40:00|1246.2|1245|1246.5|1245.3|1246.5|1245.3|1246|1244.8|213
1705041900000|2024-01-12 06:45:00|1246.4|1245.2|1246.2|1245|1246.4|1245.2|1246.2|1245|14
1705042200000|2024-01-12 06:50:00|1246.3|1245.1|1246.5|1245.3|1246.8|1245.6|1246.2|1245|99
1705042500000|2024-01-12 06:55:00|1246.4|1245.2|1246.5|1245.3|1246.7|1245.5|1246.4|1245.2|253
1705042800000|2024-01-12 07:00:00|1246.7|1245.5|1246.7|1245.5|1246.7|1245.5|1246.5|1245.3|205
1705043100000|2024-01-12 07:05:00|1246.6|1245.4|1247.4|1246.2|1247.5|1246.3|1246.6|1245.4|164
1705043400000|2024-01-12 07:10:00|1247.5|1246.3|1246.7|1245.5|1247.5|1246.3|1246.7|1245.5|26
1705043700000|2024-01-12 07:15:00|1246.9|1245.7|1247.3|1246.1|1247.3|1246.1|1246.9|1245.7|16
1705044000000|2024-01-12 07:20:00|1247.2|1246|1246.7|1245.5|1247.4|1246.2|1246.7|1245.5|44
1705044300000|2024-01-12 07:25:00|1246.9|1245.7|1246.5|1245.3|1246.9|1245.7|1246.4|1245.2|25
1705044600000|2024-01-12 07:30:00|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|1246.4|1245.2|11
1705044900000|2024-01-12 07:35:00|1246.5|1245.3|1246.7|1245.5|1246.7|1245.5|1246.4|1245.2|24
1705045200000|2024-01-12 07:40:00|1246.6|1245.4|1246.5|1245.3|1246.7|1245.5|1246.4|1245.2|28
1705045500000|2024-01-12 07:45:00|1246.6|1245.4|1246|1244.8|1246.7|1245.5|1246|1244.8|157
1705045800000|2024-01-12 07:50:00|1246.2|1245|1246.4|1245.2|1246.4|1245.2|1246.2|1245|20
1705046100000|2024-01-12 07:55:00|1246.3|1245.1|1246|1244.8|1246.3|1245.1|1246|1244.8|26
1705046400000|2024-01-12 08:00:00|1246.2|1245|1246.5|1245.3|1246.7|1245.5|1246|1244.8|51
1705046700000|2024-01-12 08:05:00|1246.6|1245.4|1246.7|1245.5|1247|1245.8|1246.5|1245.3|18
1705047000000|2024-01-12 08:10:00|1246.9|1245.7|1247.2|1246|1247.4|1246.2|1246.7|1245.5|31
1705047300000|2024-01-12 08:15:00|1247.3|1246.1|1247.2|1246|1247.5|1246.3|1247.2|1246|25
1705047600000|2024-01-12 08:20:00|1247.3|1246.1|1247.4|1246.2|1247.4|1246.2|1247.2|1246|226
1705047900000|2024-01-12 08:25:00|1247.2|1246|1247.4|1246.2|1247.4|1246.2|1247.2|1246|23
1705048200000|2024-01-12 08:30:00|1247.2|1246|1247.2|1246|1247.3|1246.1|1247.1|1245.9|36
1705048500000|2024-01-12 08:35:00|1247.1|1245.9|1246|1244.8|1247.1|1245.9|1246|1244.8|65
1705048800000|2024-01-12 08:40:00|1245.9|1244.7|1246|1244.8|1246|1244.8|1245.6|1244.4|48
1705049100000|2024-01-12 08:45:00|1246.2|1245|1245.9|1244.7|1246.2|1245|1245.9|1244.7|54
1705049400000|2024-01-12 08:50:00|1245.7|1244.5|1245.7|1244.5|1246|1244.8|1245.5|1244.3|32
1705049700000|2024-01-12 08:55:00|1245.9|1244.7|1245.9|1244.7|1246|1244.8|1245.9|1244.7|13
1705050000000|2024-01-12 09:00:00|1246|1244.8|1246.2|1245|1246.2|1245|1246|1244.8|36
1705050300000|2024-01-12 09:05:00|1246.3|1245.1|1246.5|1245.3|1246.5|1245.3|1246.2|1245|36
1705050600000|2024-01-12 09:10:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.4|1245.2|28
1705050900000|2024-01-12 09:15:00|1246.7|1245.5|1246.7|1245.5|1247|1245.8|1246.7|1245.5|24
1705051200000|2024-01-12 09:20:00|1246.9|1245.7|1246.5|1245.3|1247|1245.8|1246.5|1245.3|33
1705051500000|2024-01-12 09:25:00|1246.7|1245.5|1246.7|1245.5|1247|1245.8|1246.4|1245.2|87
1705051800000|2024-01-12 09:30:00|1246.5|1245.3|1246.8|1245.6|1247.1|1245.9|1246.5|1245.3|159
1705052100000|2024-01-12 09:35:00|1246.7|1245.5|1246.5|1245.3|1247.1|1245.9|1246.5|1245.3|28
1705052400000|2024-01-12 09:40:00|1246.6|1245.4|1246.6|1245.4|1246.7|1245.5|1246.4|1245.2|40
1705052700000|2024-01-12 09:45:00|1246.5|1245.3|1247|1245.8|1247|1245.8|1246.5|1245.3|44
1705053000000|2024-01-12 09:50:00|1246.7|1245.5|1246.5|1245.3|1246.9|1245.7|1246.2|1245|38
1705053300000|2024-01-12 09:55:00|1246.4|1245.2|1247|1245.8|1247|1245.8|1246.4|1245.2|41
1705053600000|2024-01-12 10:00:00|1246.9|1245.7|1246.9|1245.7|1247.2|1246|1246.7|1245.5|120
1705053900000|2024-01-12 10:05:00|1247|1245.8|1246.7|1245.5|1247|1245.8|1246.7|1245.5|39
1705054200000|2024-01-12 10:10:00|1246.6|1245.4|1246.5|1245.3|1246.7|1245.5|1246.4|1245.2|40
1705054500000|2024-01-12 10:15:00|1246.6|1245.4|1246.5|1245.3|1246.7|1245.5|1246.3|1245.1|22
1705054800000|2024-01-12 10:20:00|1246.7|1245.5|1247.3|1246.1|1247.3|1246.1|1246.7|1245.5|70
1705055100000|2024-01-12 10:25:00|1247.4|1246.2|1247.2|1246|1247.5|1246.3|1246.9|1245.7|131
1705055400000|2024-01-12 10:30:00|1247.4|1246.2|1247|1245.8|1247.5|1246.3|1247|1245.8|121
1705055700000|2024-01-12 10:35:00|1246.7|1245.5|1247.2|1246|1247.2|1246|1246.7|1245.5|142
1705056000000|2024-01-12 10:40:00|1247.1|1245.9|1247.2|1246|1247.2|1246|1246.9|1245.7|41
1705056300000|2024-01-12 10:45:00|1247|1245.8|1246.8|1245.6|1247|1245.8|1246.7|1245.5|111
1705056600000|2024-01-12 10:50:00|1246.9|1245.7|1246.4|1245.2|1246.9|1245.7|1246.4|1245.2|30
1705056900000|2024-01-12 10:55:00|1246.5|1245.3|1246.4|1245.2|1246.9|1245.7|1246.4|1245.2|107
1705057200000|2024-01-12 11:00:00|1246.5|1245.3|1247.4|1246.2|1247.5|1246.3|1246.5|1245.3|167
1705057500000|2024-01-12 11:05:00|1247.5|1246.3|1247.2|1246|1247.5|1246.3|1246.7|1245.5|49
1705057800000|2024-01-12 11:10:00|1247|1245.8|1247.1|1245.9|1247.1|1245.9|1246.8|1245.6|37
1705058100000|2024-01-12 11:15:00|1247.2|1246|1247.2|1246|1247.2|1246|1247.2|1246|18
1705058400000|2024-01-12 11:20:00|1247|1245.8|1247.1|1245.9|1247.2|1246|1246.8|1245.6|107
1705058700000|2024-01-12 11:25:00|1247.2|1246|1247|1245.8|1247.2|1246|1247|1245.8|47
1705059000000|2024-01-12 11:30:00|1247.1|1245.9|1247|1245.8|1247.2|1246|1247|1245.8|15
1705059300000|2024-01-12 11:35:00|1246.9|1245.7|1247.5|1246.3|1247.5|1246.3|1246.7|1245.5|83
1705059600000|2024-01-12 11:40:00|1247.4|1246.2|1247.6|1246.4|1248.1|1246.9|1247.3|1246.1|116
1705059900000|2024-01-12 11:45:00|1247.5|1246.3|1247.5|1246.3|1247.7|1246.5|1247.2|1246|86
1705060200000|2024-01-12 11:50:00|1247.4|1246.2|1247|1245.8|1247.5|1246.3|1247|1245.8|70
1705060500000|2024-01-12 11:55:00|1246.9|1245.7|1247.7|1246.5|1247.7|1246.5|1246.9|1245.7|39
1705060800000|2024-01-12 12:00:00|1247.9|1246.7|1247.9|1246.7|1248.2|1247|1247.5|1246.3|65
1705061100000|2024-01-12 12:05:00|1248|1246.8|1247.4|1246.2|1248.2|1247|1247.4|1246.2|45
1705061400000|2024-01-12 12:10:00|1247.2|1246|1247.5|1246.3|1247.5|1246.3|1247.2|1246|36
1705061700000|2024-01-12 12:15:00|1247.4|1246.2|1247|1245.8|1247.4|1246.2|1246.7|1245.5|140
1705062000000|2024-01-12 12:20:00|1246.8|1245.6|1247.5|1246.3|1247.5|1246.3|1246.7|1245.5|37
1705062300000|2024-01-12 12:25:00|1247.6|1246.4|1247.5|1246.3|1247.8|1246.6|1247.5|1246.3|58
1705062600000|2024-01-12 12:30:00|1247.6|1246.4|1247.3|1246.1|1247.6|1246.4|1247.3|1246.1|43
1705062900000|2024-01-12 12:35:00|1247.5|1246.3|1246.9|1245.7|1247.5|1246.3|1246.9|1245.7|41
1705063200000|2024-01-12 12:40:00|1246.8|1245.6|1246.2|1245|1246.9|1245.7|1246.2|1245|120
1705063500000|2024-01-12 12:45:00|1246|1244.8|1247.2|1246|1247.2|1246|1246|1244.8|369
1705063800000|2024-01-12 12:50:00|1247.1|1245.9|1247.5|1246.3|1247.6|1246.4|1246.8|1245.6|114
1705064100000|2024-01-12 12:55:00|1247.3|1246.1|1247.2|1246|1247.5|1246.3|1247|1245.8|142
1705064400000|2024-01-12 13:00:00|1247|1245.8|1246.9|1245.7|1247.1|1245.9|1246.2|1245|152
1705064700000|2024-01-12 13:05:00|1246.8|1245.6|1248.3|1247.1|1248.6|1247.4|1246.8|1245.6|472
1705065000000|2024-01-12 13:10:00|1248.2|1247|1248.7|1247.5|1248.8|1247.6|1248.2|1247|372
1705065300000|2024-01-12 13:15:00|1248.6|1247.4|1248.5|1247.3|1249.3|1248.1|1248.2|1247|645
1705065600000|2024-01-12 13:20:00|1248.7|1247.5|1250|1248.8|1250.3|1249.1|1248.3|1247.1|1140
1705065900000|2024-01-12 13:25:00|1249.8|1248.6|1249.2|1248|1249.8|1248.6|1248.8|1247.6|324
1705066200000|2024-01-12 13:30:00|1249.4|1248.2|1249.4|1248.2|1250.6|1249.4|1248.5|1247.3|520
1705066500000|2024-01-12 13:35:00|1249.5|1248.3|1249.5|1248.3|1250.5|1249.3|1249|1247.8|449
1705066800000|2024-01-12 13:40:00|1249.4|1248.2|1248.6|1247.4|1249.7|1248.5|1248.3|1247.1|256
1705069800000|2024-01-12 14:30:00|1246|1244.8|1242.7|1241.5|1246.6|1245.4|1241|1239.8|3677
1705070100000|2024-01-12 14:35:00|1242.5|1241.3|1243.2|1242|1244.6|1243.4|1242|1240.8|2008
1705070400000|2024-01-12 14:40:00|1243|1241.8|1240.7|1239.5|1243.2|1242|1240.2|1239|1517
1705070700000|2024-01-12 14:45:00|1240.9|1239.7|1242.2|1241|1242.6|1241.4|1239.9|1238.7|1483
1705071000000|2024-01-12 14:50:00|1242.1|1240.9|1241.9|1240.7|1243.1|1241.9|1241.4|1240.2|812
1705071300000|2024-01-12 14:55:00|1241.7|1240.5|1242.6|1241.4|1242.9|1241.7|1240.7|1239.5|912
1705071600000|2024-01-12 15:00:00|1242.9|1241.7|1242.4|1241.2|1243.6|1242.4|1241.6|1240.4|1280
1705071900000|2024-01-12 15:05:00|1242.3|1241.1|1244|1242.8|1244.6|1243.4|1242.3|1241.1|826
1705072200000|2024-01-12 15:10:00|1244.1|1242.9|1245|1243.8|1245|1243.8|1243.4|1242.2|717
1705072500000|2024-01-12 15:15:00|1244.8|1243.6|1244|1242.8|1245|1243.8|1242.8|1241.6|563
1705072800000|2024-01-12 15:20:00|1244.3|1243.1|1243.1|1241.9|1244.8|1243.6|1242.9|1241.7|547
1705073100000|2024-01-12 15:25:00|1243|1241.8|1243.6|1242.4|1244.5|1243.3|1243|1241.8|329
1705073400000|2024-01-12 15:30:00|1243.5|1242.3|1243|1241.8|1244.4|1243.2|1243|1241.8|362
1705073700000|2024-01-12 15:35:00|1242.8|1241.6|1242.3|1241.1|1243.3|1242.1|1242.3|1241.1|453
1705074000000|2024-01-12 15:40:00|1242.6|1241.4|1242.8|1241.6|1243.5|1242.3|1242.3|1241.1|325
1705074300000|2024-01-12 15:45:00|1242.9|1241.7|1241.5|1240.3|1243.5|1242.3|1240.5|1239.3|665
1705074600000|2024-01-12 15:50:00|1241.4|1240.2|1239.4|1238.2|1241.6|1240.4|1239.1|1237.9|495
1705074900000|2024-01-12 15:55:00|1239.3|1238.1|1241.6|1240.4|1241.6|1240.4|1239.3|1238.1|328
1705075200000|2024-01-12 16:00:00|1241.5|1240.3|1240.8|1239.6|1242.1|1240.9|1240.1|1238.9|584
1705075500000|2024-01-12 16:05:00|1240.6|1239.4|1240.3|1239.1|1241.3|1240.1|1240.3|1239.1|409
1705075800000|2024-01-12 16:10:00|1240.5|1239.3|1238.8|1237.6|1240.6|1239.4|1238.4|1237.2|633
1705076100000|2024-01-12 16:15:00|1238.6|1237.4|1240.6|1239.4|1241|1239.8|1238.6|1237.4|730
1705076400000|2024-01-12 16:20:00|1240.5|1239.3|1239.5|1238.3|1240.8|1239.6|1239.5|1238.3|385
1705076700000|2024-01-12 16:25:00|1239.4|1238.2|1240|1238.8|1240.5|1239.3|1239.4|1238.2|352
1705077000000|2024-01-12 16:30:00|1240.1|1238.9|1241.6|1240.4|1241.6|1240.4|1240|1238.8|824
1705077300000|2024-01-12 16:35:00|1241.5|1240.3|1240.8|1239.6|1241.6|1240.4|1240.3|1239.1|1232
1705077600000|2024-01-12 16:40:00|1240.7|1239.5|1241.5|1240.3|1242.3|1241.1|1240|1238.8|977
1705077900000|2024-01-12 16:45:00|1241.3|1240.1|1241.7|1240.5|1243|1241.8|1241.3|1240.1|1082
1705078200000|2024-01-12 16:50:00|1241.5|1240.3|1239.5|1238.3|1242|1240.8|1239.4|1238.2|965
1705078500000|2024-01-12 16:55:00|1239.7|1238.5|1238.1|1236.9|1240|1238.8|1237|1235.8|1662
1705078800000|2024-01-12 17:00:00|1238.2|1237|1216.7|1215.5|1238.2|1237|1216.6|1215.4|5153
1705079100000|2024-01-12 17:05:00|1216.9|1215.7|1212|1210.8|1218.6|1217.4|1210.9|1209.7|3242
1705079400000|2024-01-12 17:10:00|1211.9|1210.7|1213.2|1212|1213.7|1212.5|1210.1|1208.9|2601
1705079700000|2024-01-12 17:15:00|1213.3|1212.1|1215|1213.8|1216.5|1215.3|1212|1210.8|2133
1705080000000|2024-01-12 17:20:00|1214.5|1213.3|1212.6|1211.4|1215|1213.8|1211.6|1210.4|1829
1705080300000|2024-01-12 17:25:00|1212.8|1211.6|1209.5|1208.3|1213.8|1212.6|1209.2|1208|2106
1705080600000|2024-01-12 17:30:00|1209.2|1208|1208.3|1207.1|1210.2|1209|1207.7|1206.5|2424
1705080900000|2024-01-12 17:35:00|1208.2|1207|1208.5|1207.3|1209.1|1207.9|1207.2|1206|1501
1705081200000|2024-01-12 17:40:00|1208.4|1207.2|1210.8|1209.6|1211.2|1210|1207.2|1206|1714
1705081500000|2024-01-12 17:45:00|1210.7|1209.5|1211.3|1210.1|1212.6|1211.4|1209|1207.8|2069
1705081800000|2024-01-12 17:50:00|1211.2|1210|1211.3|1210.1|1212.1|1210.9|1210.1|1208.9|1097
1705082100000|2024-01-12 17:55:00|1211.2|1210|1214.8|1213.6|1214.8|1213.6|1210.2|1209|1306
1705082400000|2024-01-12 18:00:00|1214.6|1213.4|1215.1|1213.9|1216.4|1215.2|1214.5|1213.3|1645
1705082700000|2024-01-12 18:05:00|1215|1213.8|1216.3|1215.1|1216.6|1215.4|1214.8|1213.6|1025
1705083000000|2024-01-12 18:10:00|1216.1|1214.9|1220.8|1219.6|1220.8|1219.6|1215.3|1214.1|1412
1705083300000|2024-01-12 18:15:00|1221|1219.8|1221.5|1220.3|1222.4|1221.2|1219.7|1218.5|1959
1705083600000|2024-01-12 18:20:00|1221.7|1220.5|1223.1|1221.9|1223.4|1222.2|1221|1219.8|1514
1705083900000|2024-01-12 18:25:00|1223.3|1222.1|1224.2|1223|1226.5|1225.3|1223.3|1222.1|2895
1705084200000|2024-01-12 18:30:00|1224|1222.8|1223.1|1221.9|1224.5|1223.3|1222.4|1221.2|1155
1705084500000|2024-01-12 18:35:00|1223.4|1222.2|1227.5|1226.3|1227.5|1226.3|1221.8|1220.6|1611
1705084800000|2024-01-12 18:40:00|1227.6|1226.4|1227.3|1226.1|1230.5|1229.3|1227.1|1225.9|1450
1705085100000|2024-01-12 18:45:00|1227.2|1226|1227.4|1226.2|1227.6|1226.4|1226.4|1225.2|950
1705085400000|2024-01-12 18:50:00|1227.1|1225.9|1225.9|1224.7|1227.6|1226.4|1225.9|1224.7|713
1705085700000|2024-01-12 18:55:00|1225.6|1224.4|1222.7|1221.5|1225.9|1224.7|1222.2|1221|943
1705086000000|2024-01-12 19:00:00|1222.5|1221.3|1223.6|1222.4|1224.6|1223.4|1222.2|1221|1100
1705086300000|2024-01-12 19:05:00|1223.7|1222.5|1228.1|1226.9|1228.3|1227.1|1223.7|1222.5|954
1705086600000|2024-01-12 19:10:00|1227.9|1226.7|1227.9|1226.7|1229.4|1228.2|1226.7|1225.5|3439
1705086900000|2024-01-12 19:15:00|1228|1226.8|1230.4|1229.2|1231.5|1230.3|1227.9|1226.7|2211
1705280400000|2024-01-15 01:00:00|1228.8|1227.6|1229.1|1227.9|1229.1|1227.9|1228.8|1227.6|0
1705319400000|2024-01-15 11:50:00|1229.2|1228|1229.2|1228|1229.2|1228|1229.2|1228|0
1705325100000|2024-01-15 13:25:00|1229.5|1228.3|1229.5|1228.3|1229.5|1228.3|1229.5|1228.3|0
1705329000000|2024-01-15 14:30:00|1229.7|1228.5|1229.5|1228.3|1229.7|1228.5|1229.5|1228.3|0
1705330800000|2024-01-15 15:00:00|1229.3|1228.1|1229.3|1228.1|1229.3|1228.1|1229.3|1228.1|0
1705332300000|2024-01-15 15:25:00|1229.4|1228.2|1229.4|1228.2|1229.4|1228.2|1229.4|1228.2|0
1705343100000|2024-01-15 18:25:00|1230.1|1228.9|1230.1|1228.9|1230.1|1228.9|1230.1|1228.9|0
1705346100000|2024-01-15 19:15:00|1229.1|1227.9|1229.1|1227.9|1229.1|1227.9|1229.1|1227.9|0
1705366800000|2024-01-16 01:00:00|1230.1|1228.9|1233.8|1232.6|1235.8|1234.6|1228.5|1227.3|1754
1705367100000|2024-01-16 01:05:00|1234.3|1233.1|1235|1233.8|1237.2|1236|1234.3|1233.1|830
1705367400000|2024-01-16 01:10:00|1235.3|1234.1|1236.5|1235.3|1236.8|1235.6|1233.8|1232.6|490
1705367700000|2024-01-16 01:15:00|1236.1|1234.9|1236.3|1235.1|1237.6|1236.4|1235.5|1234.3|434
1705368000000|2024-01-16 01:20:00|1236.2|1235|1236.6|1235.4|1237.1|1235.9|1235.6|1234.4|274
1705368300000|2024-01-16 01:25:00|1236.3|1235.1|1235|1233.8|1236.3|1235.1|1235|1233.8|154
1705368600000|2024-01-16 01:30:00|1235.1|1233.9|1234.9|1233.7|1236|1234.8|1234.8|1233.6|250
1705368900000|2024-01-16 01:35:00|1235|1233.8|1234.8|1233.6|1235.8|1234.6|1234.8|1233.6|56
1705369200000|2024-01-16 01:40:00|1234.6|1233.4|1233.5|1232.3|1234.6|1233.4|1233.3|1232.1|191
1705369500000|2024-01-16 01:45:00|1233.6|1232.4|1232.8|1231.6|1234|1232.8|1232.8|1231.6|103
1705369800000|2024-01-16 01:50:00|1233|1231.8|1233.7|1232.5|1234.2|1233|1233|1231.8|115
1705370100000|2024-01-16 01:55:00|1233.6|1232.4|1232.3|1231.1|1234|1232.8|1232.3|1231.1|109
1705370400000|2024-01-16 02:00:00|1232.7|1231.5|1232.7|1231.5|1232.8|1231.6|1232.3|1231.1|52
1705370700000|2024-01-16 02:05:00|1232.8|1231.6|1232.8|1231.6|1233.3|1232.1|1232.5|1231.3|45
1705371000000|2024-01-16 02:10:00|1233|1231.8|1232.5|1231.3|1233|1231.8|1232.3|1231.1|11
1705371300000|2024-01-16 02:15:00|1232.4|1231.2|1232.5|1231.3|1232.8|1231.6|1232.3|1231.1|19
1705371600000|2024-01-16 02:20:00|1232.3|1231.1|1232.3|1231.1|1232.5|1231.3|1232.1|1230.9|21
1705371900000|2024-01-16 02:25:00|1232.7|1231.5|1232.5|1231.3|1233|1231.8|1232.5|1231.3|20
1705372200000|2024-01-16 02:30:00|1232.4|1231.2|1232.8|1231.6|1232.8|1231.6|1232|1230.8|64
1705372500000|2024-01-16 02:35:00|1233|1231.8|1234.6|1233.4|1234.6|1233.4|1232.7|1231.5|269
1705372800000|2024-01-16 02:40:00|1234.5|1233.3|1234.9|1233.7|1235|1233.8|1234.5|1233.3|76
1705373100000|2024-01-16 02:45:00|1234.8|1233.6|1235.5|1234.3|1236|1234.8|1234.8|1233.6|124
1705373400000|2024-01-16 02:50:00|1235.7|1234.5|1235.7|1234.5|1236|1234.8|1235.5|1234.3|75
1705373700000|2024-01-16 02:55:00|1235.8|1234.6|1236|1234.8|1236.5|1235.3|1235.8|1234.6|104
1705374000000|2024-01-16 03:00:00|1235.9|1234.7|1235.5|1234.3|1236.2|1235|1235.5|1234.3|268
1705374300000|2024-01-16 03:05:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|32
1705374600000|2024-01-16 03:10:00|1235.6|1234.4|1235.5|1234.3|1236|1234.8|1235.5|1234.3|31
1705374900000|2024-01-16 03:15:00|1235.6|1234.4|1235.5|1234.3|1235.7|1234.5|1235.5|1234.3|65
1705375200000|2024-01-16 03:20:00|1235|1233.8|1234.6|1233.4|1235|1233.8|1234.5|1233.3|186
1705375500000|2024-01-16 03:25:00|1234.7|1233.5|1235.2|1234|1235.4|1234.2|1234.7|1233.5|16
1705375800000|2024-01-16 03:30:00|1235.3|1234.1|1235.3|1234.1|1235.3|1234.1|1235.1|1233.9|8
1705376100000|2024-01-16 03:35:00|1235.4|1234.2|1235.5|1234.3|1235.8|1234.6|1235.3|1234.1|31
1705376400000|2024-01-16 03:40:00|1235.6|1234.4|1235.6|1234.4|1235.7|1234.5|1235.5|1234.3|9
1705376700000|2024-01-16 03:45:00|1236|1234.8|1236.3|1235.1|1236.5|1235.3|1236|1234.8|98
1705377000000|2024-01-16 03:50:00|1236.5|1235.3|1236|1234.8|1236.5|1235.3|1236|1234.8|60
1705377300000|2024-01-16 03:55:00|1235.8|1234.6|1236.2|1235|1236.2|1235|1235.5|1234.3|127
1705377600000|2024-01-16 04:00:00|1236.1|1234.9|1236.2|1235|1236.7|1235.5|1236.1|1234.9|286
1705377900000|2024-01-16 04:05:00|1236.4|1235.2|1236.6|1235.4|1236.6|1235.4|1236.4|1235.2|15
1705378200000|2024-01-16 04:10:00|1236.5|1235.3|1236.7|1235.5|1236.7|1235.5|1236.4|1235.2|20
1705378500000|2024-01-16 04:15:00|1236.6|1235.4|1237|1235.8|1237.1|1235.9|1236.6|1235.4|52
1705378800000|2024-01-16 04:20:00|1236.8|1235.6|1236.8|1235.6|1236.8|1235.6|1236.8|1235.6|38
1705379100000|2024-01-16 04:25:00|1236.9|1235.7|1236.5|1235.3|1236.9|1235.7|1236.5|1235.3|22
1705379400000|2024-01-16 04:30:00|1236.4|1235.2|1236.2|1235|1236.5|1235.3|1236.1|1234.9|7
1705379700000|2024-01-16 04:35:00|1236|1234.8|1236|1234.8|1236.2|1235|1236|1234.8|2
1705380000000|2024-01-16 04:40:00|1236.1|1234.9|1236|1234.8|1236.1|1234.9|1236|1234.8|14
1705380300000|2024-01-16 04:45:00|1235.9|1234.7|1235.7|1234.5|1235.9|1234.7|1235.7|1234.5|11
1705380600000|2024-01-16 04:50:00|1235.9|1234.7|1236|1234.8|1236|1234.8|1235.7|1234.5|18
1705380900000|2024-01-16 04:55:00|1236.1|1234.9|1236.5|1235.3|1236.5|1235.3|1236.1|1234.9|14
1705381200000|2024-01-16 05:00:00|1236.4|1235.2|1236.2|1235|1236.5|1235.3|1236.1|1234.9|4
1705381500000|2024-01-16 05:05:00|1236.3|1235.1|1236.3|1235.1|1236.3|1235.1|1236.3|1235.1|5
1705381800000|2024-01-16 05:10:00|1236.4|1235.2|1236.4|1235.2|1236.4|1235.2|1236.2|1235|0
1705382100000|2024-01-16 05:15:00|1236.3|1235.1|1236.3|1235.1|1236.3|1235.1|1236.2|1235|0
1705382400000|2024-01-16 05:20:00|1236.4|1235.2|1236.2|1235|1236.5|1235.3|1236.2|1235|3
1705382700000|2024-01-16 05:25:00|1236.1|1234.9|1236.3|1235.1|1236.4|1235.2|1236.1|1234.9|0
1705383000000|2024-01-16 05:30:00|1236.5|1235.3|1235.7|1234.5|1236.5|1235.3|1235.2|1234|122
1705383300000|2024-01-16 05:35:00|1235.5|1234.3|1236|1234.8|1236.4|1235.2|1235.5|1234.3|34
1705383600000|2024-01-16 05:40:00|1235.8|1234.6|1235.2|1234|1235.9|1234.7|1235.2|1234|7
1705383900000|2024-01-16 05:45:00|1235.4|1234.2|1236.2|1235|1236.2|1235|1235|1233.8|43
1705384200000|2024-01-16 05:50:00|1236.1|1234.9|1235.7|1234.5|1236.2|1235|1235.6|1234.4|33
1705384500000|2024-01-16 05:55:00|1235.6|1234.4|1235.7|1234.5|1235.8|1234.6|1235.5|1234.3|10
1705384800000|2024-01-16 06:00:00|1235.8|1234.6|1236.7|1235.5|1236.8|1235.6|1235.7|1234.5|47
1705385100000|2024-01-16 06:05:00|1236.8|1235.6|1235.7|1234.5|1237|1235.8|1235.7|1234.5|77
1705385400000|2024-01-16 06:10:00|1235.6|1234.4|1235.7|1234.5|1236|1234.8|1235.6|1234.4|22
1705385700000|2024-01-16 06:15:00|1235.9|1234.7|1235.9|1234.7|1236.7|1235.5|1235.9|1234.7|46
1705386000000|2024-01-16 06:20:00|1236|1234.8|1236.1|1234.9|1236.1|1234.9|1235.7|1234.5|10
1705386300000|2024-01-16 06:25:00|1236|1234.8|1236.2|1235|1236.2|1235|1235.8|1234.6|10
1705386600000|2024-01-16 06:30:00|1236.1|1234.9|1237|1235.8|1237.1|1235.9|1236.1|1234.9|33
1705386900000|2024-01-16 06:35:00|1237.1|1235.9|1237|1235.8|1237.2|1236|1236.9|1235.7|26
1705387200000|2024-01-16 06:40:00|1237.3|1236.1|1236.5|1235.3|1237.3|1236.1|1236.5|1235.3|138
1705387500000|2024-01-16 06:45:00|1236.6|1235.4|1237|1235.8|1237|1235.8|1236.5|1235.3|77
1705387800000|2024-01-16 06:50:00|1237.2|1236|1237.5|1236.3|1237.9|1236.7|1237|1235.8|250
1705388100000|2024-01-16 06:55:00|1237.4|1236.2|1238.1|1236.9|1238.2|1237|1237.3|1236.1|63
1705388400000|2024-01-16 07:00:00|1238|1236.8|1237.5|1236.3|1238.3|1237.1|1237.5|1236.3|174
1705388700000|2024-01-16 07:05:00|1237.3|1236.1|1237.3|1236.1|1237.5|1236.3|1237.1|1235.9|45
1705389000000|2024-01-16 07:10:00|1237.1|1235.9|1236.9|1235.7|1237.3|1236.1|1236.8|1235.6|52
1705389300000|2024-01-16 07:15:00|1237|1235.8|1237.3|1236.1|1237.6|1236.4|1237|1235.8|41
1705389600000|2024-01-16 07:20:00|1237.4|1236.2|1237.8|1236.6|1238|1236.8|1237.3|1236.1|29
1705389900000|2024-01-16 07:25:00|1237.6|1236.4|1237.3|1236.1|1237.6|1236.4|1237.3|1236.1|35
1705390200000|2024-01-16 07:30:00|1237.5|1236.3|1238.1|1236.9|1238.3|1237.1|1237.5|1236.3|38
1705390500000|2024-01-16 07:35:00|1238.3|1237.1|1237.4|1236.2|1238.3|1237.1|1237.1|1235.9|89
1705390800000|2024-01-16 07:40:00|1237.3|1236.1|1238.1|1236.9|1238.2|1237|1237.3|1236.1|39
1705391100000|2024-01-16 07:45:00|1238|1236.8|1238|1236.8|1238|1236.8|1237.8|1236.6|28
1705391400000|2024-01-16 07:50:00|1238.1|1236.9|1238.4|1237.2|1238.4|1237.2|1237.8|1236.6|98
1705391700000|2024-01-16 07:55:00|1238.6|1237.4|1238.1|1236.9|1238.9|1237.7|1238.1|1236.9|41
1705392000000|2024-01-16 08:00:00|1237.9|1236.7|1237.6|1236.4|1237.9|1236.7|1236.9|1235.7|68
1705392300000|2024-01-16 08:05:00|1237.5|1236.3|1236.4|1235.2|1237.7|1236.5|1236.4|1235.2|48
1705392600000|2024-01-16 08:10:00|1237|1235.8|1237.3|1236.1|1237.4|1236.2|1236.6|1235.4|114
1705392900000|2024-01-16 08:15:00|1237.1|1235.9|1236.1|1234.9|1237.2|1236|1236.1|1234.9|134
1705393200000|2024-01-16 08:20:00|1236.2|1235|1235.9|1234.7|1236.8|1235.6|1235.9|1234.7|116
1705393500000|2024-01-16 08:25:00|1236.1|1234.9|1236.1|1234.9|1236.4|1235.2|1235.7|1234.5|46
1705393800000|2024-01-16 08:30:00|1236|1234.8|1235.1|1233.9|1236.2|1235|1235.1|1233.9|137
1705394100000|2024-01-16 08:35:00|1235|1233.8|1234.1|1232.9|1235.5|1234.3|1233.9|1232.7|200
1705394400000|2024-01-16 08:40:00|1234.3|1233.1|1234.2|1233|1234.7|1233.5|1234.1|1232.9|43
1705394700000|2024-01-16 08:45:00|1234.1|1232.9|1234.4|1233.2|1234.6|1233.4|1233.9|1232.7|94
1705395000000|2024-01-16 08:50:00|1234.6|1233.4|1234.4|1233.2|1234.6|1233.4|1234.2|1233|74
1705395300000|2024-01-16 08:55:00|1234.5|1233.3|1234.2|1233|1234.5|1233.3|1234.1|1232.9|30
1705395600000|2024-01-16 09:00:00|1233.9|1232.7|1234.4|1233.2|1234.4|1233.2|1233.8|1232.6|175
1705395900000|2024-01-16 09:05:00|1234.3|1233.1|1233.8|1232.6|1234.4|1233.2|1233.3|1232.1|116
1705396200000|2024-01-16 09:10:00|1233.7|1232.5|1233.2|1232|1233.7|1232.5|1233.2|1232|99
1705396500000|2024-01-16 09:15:00|1233.3|1232.1|1233.4|1232.2|1233.4|1232.2|1232.8|1231.6|93
1705396800000|2024-01-16 09:20:00|1233.6|1232.4|1233.7|1232.5|1233.7|1232.5|1233.4|1232.2|31
1705397100000|2024-01-16 09:25:00|1233.4|1232.2|1233.4|1232.2|1233.7|1232.5|1233.4|1232.2|34
1705397400000|2024-01-16 09:30:00|1233.5|1232.3|1234.9|1233.7|1235.1|1233.9|1233.5|1232.3|135
1705397700000|2024-01-16 09:35:00|1234.8|1233.6|1233.9|1232.7|1234.8|1233.6|1233.7|1232.5|151
1705398000000|2024-01-16 09:40:00|1233.5|1232.3|1233.9|1232.7|1234|1232.8|1233.5|1232.3|98
1705398300000|2024-01-16 09:45:00|1234|1232.8|1234.5|1233.3|1234.7|1233.5|1234|1232.8|51
1705398600000|2024-01-16 09:50:00|1234.4|1233.2|1235|1233.8|1235|1233.8|1234.2|1233|25
1705398900000|2024-01-16 09:55:00|1234.9|1233.7|1234.8|1233.6|1235|1233.8|1234.7|1233.5|19
1705399200000|2024-01-16 10:00:00|1234.7|1233.5|1235|1233.8|1235|1233.8|1234.7|1233.5|54
1705399500000|2024-01-16 10:05:00|1234.9|1233.7|1235.4|1234.2|1235.4|1234.2|1234.2|1233|119
1705399800000|2024-01-16 10:10:00|1235.5|1234.3|1234.5|1233.3|1235.5|1234.3|1234.5|1233.3|82
1705400100000|2024-01-16 10:15:00|1234.4|1233.2|1234.5|1233.3|1234.8|1233.6|1234.4|1233.2|49
1705400400000|2024-01-16 10:20:00|1234.7|1233.5|1235.2|1234|1235.2|1234|1234.5|1233.3|55
1705400700000|2024-01-16 10:25:00|1235.1|1233.9|1235.5|1234.3|1236|1234.8|1235|1233.8|30
1705401000000|2024-01-16 10:30:00|1235.6|1234.4|1235.5|1234.3|1235.8|1234.6|1235.3|1234.1|29
1705401300000|2024-01-16 10:35:00|1235.4|1234.2|1235.9|1234.7|1236|1234.8|1234.8|1233.6|101
1705401600000|2024-01-16 10:40:00|1236.2|1235|1235.7|1234.5|1236.4|1235.2|1235.7|1234.5|85
1705401900000|2024-01-16 10:45:00|1236.2|1235|1236.7|1235.5|1236.7|1235.5|1236.1|1234.9|49
1705402200000|2024-01-16 10:50:00|1236.8|1235.6|1236.7|1235.5|1237|1235.8|1236.5|1235.3|43
1705402500000|2024-01-16 10:55:00|1236.6|1235.4|1236.4|1235.2|1236.7|1235.5|1236.2|1235|11
1705402800000|2024-01-16 11:00:00|1236.5|1235.3|1237|1235.8|1237.2|1236|1236|1234.8|110
1705403100000|2024-01-16 11:05:00|1236.8|1235.6|1236.6|1235.4|1236.8|1235.6|1236.4|1235.2|53
1705403400000|2024-01-16 11:10:00|1236.5|1235.3|1236.2|1235|1236.6|1235.4|1235.7|1234.5|168
1705403700000|2024-01-16 11:15:00|1236.5|1235.3|1236|1234.8|1236.5|1235.3|1235.9|1234.7|48
1705404000000|2024-01-16 11:20:00|1236.1|1234.9|1235.7|1234.5|1236.2|1235|1235.7|1234.5|70
1705404300000|2024-01-16 11:25:00|1236.7|1235.5|1236.5|1235.3|1237|1235.8|1236.5|1235.3|80
1705404600000|2024-01-16 11:30:00|1236.6|1235.4|1236.7|1235.5|1236.7|1235.5|1236.4|1235.2|105
1705404900000|2024-01-16 11:35:00|1236.2|1235|1235.7|1234.5|1236.7|1235.5|1235.7|1234.5|68
1705405200000|2024-01-16 11:40:00|1236|1234.8|1235.9|1234.7|1236|1234.8|1235.2|1234|90
1705405500000|2024-01-16 11:45:00|1236.2|1235|1237|1235.8|1237|1235.8|1236.2|1235|114
1705405800000|2024-01-16 11:50:00|1237.1|1235.9|1237.2|1236|1237.2|1236|1236.9|1235.7|40
1705406100000|2024-01-16 11:55:00|1237.3|1236.1|1238.1|1236.9|1238.1|1236.9|1237.3|1236.1|130
1705406400000|2024-01-16 12:00:00|1238|1236.8|1236.5|1235.3|1238.1|1236.9|1236.4|1235.2|73
1705406700000|2024-01-16 12:05:00|1236.7|1235.5|1236.4|1235.2|1236.7|1235.5|1236.4|1235.2|49
1705407000000|2024-01-16 12:10:00|1236.5|1235.3|1236.2|1235|1236.5|1235.3|1236.2|1235|63
1705407300000|2024-01-16 12:15:00|1236.1|1234.9|1236.2|1235|1236.7|1235.5|1235.7|1234.5|62
1705407600000|2024-01-16 12:20:00|1236.4|1235.2|1235.8|1234.6|1236.4|1235.2|1235.6|1234.4|53
1705407900000|2024-01-16 12:25:00|1236|1234.8|1237.4|1236.2|1237.5|1236.3|1235.4|1234.2|123
1705408200000|2024-01-16 12:30:00|1237.5|1236.3|1238.8|1237.6|1239.9|1238.7|1237.4|1236.2|569
1705408500000|2024-01-16 12:35:00|1238.9|1237.7|1236.8|1235.6|1238.9|1237.7|1236.8|1235.6|158
1705408800000|2024-01-16 12:40:00|1237|1235.8|1238.3|1237.1|1238.4|1237.2|1236.8|1235.6|112
1705409100000|2024-01-16 12:45:00|1238.2|1237|1237.8|1236.6|1238.4|1237.2|1237.3|1236.1|163
1705409400000|2024-01-16 12:50:00|1238|1236.8|1238.1|1236.9|1238.3|1237.1|1237.9|1236.7|70
1705409700000|2024-01-16 12:55:00|1238.2|1237|1238|1236.8|1238.3|1237.1|1237.3|1236.1|139
1705410000000|2024-01-16 13:00:00|1238.1|1236.9|1238|1236.8|1238.3|1237.1|1237.3|1236.1|424
1705410300000|2024-01-16 13:05:00|1238.1|1236.9|1241.4|1240.2|1241.7|1240.5|1238.1|1236.9|2012
1705410600000|2024-01-16 13:10:00|1241.5|1240.3|1240.2|1239|1241.7|1240.5|1240|1238.8|619
1705410900000|2024-01-16 13:15:00|1240.1|1238.9|1241.2|1240|1242.5|1241.3|1240.1|1238.9|495
1705411200000|2024-01-16 13:20:00|1241.1|1239.9|1240.3|1239.1|1241.1|1239.9|1239.9|1238.7|228
1705411500000|2024-01-16 13:25:00|1240.6|1239.4|1240.1|1238.9|1241|1239.8|1240.1|1238.9|211
1705411800000|2024-01-16 13:30:00|1240.2|1239|1241.4|1240.2|1241.6|1240.4|1239.9|1238.7|461
1705412100000|2024-01-16 13:35:00|1241.5|1240.3|1240.2|1239|1241.9|1240.7|1240.2|1239|207
1705412400000|2024-01-16 13:40:00|1240.3|1239.1|1239.6|1238.4|1240.9|1239.7|1239.6|1238.4|355
1705415400000|2024-01-16 14:30:00|1238.4|1237.2|1233.9|1232.7|1239.5|1238.3|1233.3|1232.1|4446
1705415700000|2024-01-16 14:35:00|1233.7|1232.5|1235.6|1234.4|1236.6|1235.4|1233.2|1232|1840
1705416000000|2024-01-16 14:40:00|1235.7|1234.5|1237.5|1236.3|1238|1236.8|1235.3|1234.1|1139
1705416300000|2024-01-16 14:45:00|1237.3|1236.1|1237|1235.8|1238|1236.8|1235.5|1234.3|890
1705416600000|2024-01-16 14:50:00|1237.1|1235.9|1236.2|1235|1237.8|1236.6|1235.3|1234.1|1785
1705416900000|2024-01-16 14:55:00|1236.4|1235.2|1235.5|1234.3|1236.7|1235.5|1235.2|1234|1160
1705417200000|2024-01-16 15:00:00|1235.6|1234.4|1237.6|1236.4|1237.8|1236.6|1235.5|1234.3|819
1705417500000|2024-01-16 15:05:00|1237.7|1236.5|1235.4|1234.2|1237.8|1236.6|1234.9|1233.7|1346
1705417800000|2024-01-16 15:10:00|1235.3|1234.1|1231.4|1230.2|1235.9|1234.7|1231.4|1230.2|1311
1705418100000|2024-01-16 15:15:00|1231.5|1230.3|1231.5|1230.3|1232.9|1231.7|1231.2|1230|1630
1705418400000|2024-01-16 15:20:00|1231.7|1230.5|1231.3|1230.1|1232|1230.8|1230|1228.8|1302
1705418700000|2024-01-16 15:25:00|1231.2|1230|1230.5|1229.3|1231.8|1230.6|1230.4|1229.2|1004
1705419000000|2024-01-16 15:30:00|1230.4|1229.2|1230.2|1229|1231.5|1230.3|1230|1228.8|777
1705419300000|2024-01-16 15:35:00|1230|1228.8|1230.5|1229.3|1231.2|1230|1229.5|1228.3|817
1705419600000|2024-01-16 15:40:00|1230.4|1229.2|1229.2|1228|1231.7|1230.5|1228.7|1227.5|960
1705419900000|2024-01-16 15:45:00|1229|1227.8|1230.5|1229.3|1230.5|1229.3|1228.7|1227.5|1067
1705420200000|2024-01-16 15:50:00|1230.3|1229.1|1227.9|1226.7|1231.2|1230|1227.7|1226.5|619
1705420500000|2024-01-16 15:55:00|1228|1226.8|1228.5|1227.3|1229.2|1228|1227.3|1226.1|884
1705420800000|2024-01-16 16:00:00|1228.3|1227.1|1228|1226.8|1228.9|1227.7|1227|1225.8|665
1705421100000|2024-01-16 16:05:00|1227.9|1226.7|1227.8|1226.6|1228.8|1227.6|1227.7|1226.5|739
1705421400000|2024-01-16 16:10:00|1227.7|1226.5|1228|1226.8|1228.3|1227.1|1225.8|1224.6|1342
1705421700000|2024-01-16 16:15:00|1228.3|1227.1|1229.5|1228.3|1231|1229.8|1228.2|1227|1485
1705422000000|2024-01-16 16:20:00|1229.7|1228.5|1229.5|1228.3|1230.5|1229.3|1228.8|1227.6|523
1705422300000|2024-01-16 16:25:00|1229.3|1228.1|1228.5|1227.3|1229.3|1228.1|1228.1|1226.9|402
1705422600000|2024-01-16 16:30:00|1228.6|1227.4|1231.9|1230.7|1232.4|1231.2|1227.5|1226.3|974
1705422900000|2024-01-16 16:35:00|1231.7|1230.5|1230.3|1229.1|1232.1|1230.9|1230.1|1228.9|427
1705423200000|2024-01-16 16:40:00|1230.6|1229.4|1232.3|1231.1|1232.7|1231.5|1230.6|1229.4|458
1705423500000|2024-01-16 16:45:00|1232.1|1230.9|1234|1232.8|1234.3|1233.1|1232.1|1230.9|790
1705423800000|2024-01-16 16:50:00|1234.2|1233|1233.9|1232.7|1234.7|1233.5|1233.5|1232.3|651
1705424100000|2024-01-16 16:55:00|1234|1232.8|1233.5|1232.3|1234.8|1233.6|1233.4|1232.2|344
1705424400000|2024-01-16 17:00:00|1233.2|1232|1233.4|1232.2|1233.9|1232.7|1232.4|1231.2|802
1705424700000|2024-01-16 17:05:00|1233.7|1232.5|1233.5|1232.3|1234.2|1233|1232.7|1231.5|440
1705425000000|2024-01-16 17:10:00|1233.7|1232.5|1234.2|1233|1236.4|1235.2|1233.7|1232.5|737
1705425300000|2024-01-16 17:15:00|1234|1232.8|1233.7|1232.5|1234.7|1233.5|1233.4|1232.2|351
1705425600000|2024-01-16 17:20:00|1234.2|1233|1229.9|1228.7|1234.2|1233|1229.8|1228.6|1378
1705425900000|2024-01-16 17:25:00|1230|1228.8|1229.6|1228.4|1230.7|1229.5|1229.3|1228.1|869
1705426200000|2024-01-16 17:30:00|1229.7|1228.5|1229.2|1228|1230.1|1228.9|1228.9|1227.7|868
1705426500000|2024-01-16 17:35:00|1229|1227.8|1231.8|1230.6|1232.1|1230.9|1228.9|1227.7|526
1705426800000|2024-01-16 17:40:00|1231.7|1230.5|1229.9|1228.7|1231.8|1230.6|1229.7|1228.5|439
1705427100000|2024-01-16 17:45:00|1230|1228.8|1230.6|1229.4|1230.9|1229.7|1229.5|1228.3|256
1705427400000|2024-01-16 17:50:00|1230.4|1229.2|1229.5|1228.3|1231.4|1230.2|1229.2|1228|631
1705427700000|2024-01-16 17:55:00|1229.7|1228.5|1229.5|1228.3|1230.7|1229.5|1229.5|1228.3|328
1705428000000|2024-01-16 18:00:00|1229.6|1228.4|1227.7|1226.5|1229.7|1228.5|1227|1225.8|472
1705428300000|2024-01-16 18:05:00|1227.6|1226.4|1227|1225.8|1228.8|1227.6|1226.7|1225.5|541
1705428600000|2024-01-16 18:10:00|1226.9|1225.7|1227.3|1226.1|1227.9|1226.7|1226.7|1225.5|522
1705428900000|2024-01-16 18:15:00|1227.2|1226|1227.7|1226.5|1228.6|1227.4|1227.1|1225.9|349
1705429200000|2024-01-16 18:20:00|1227.5|1226.3|1226.7|1225.5|1227.7|1226.5|1226.7|1225.5|303
1705429500000|2024-01-16 18:25:00|1226.8|1225.6|1227.1|1225.9|1227.7|1226.5|1225.4|1224.2|949
1705429800000|2024-01-16 18:30:00|1227.2|1226|1227.6|1226.4|1228.1|1226.9|1226.8|1225.6|385
1705430100000|2024-01-16 18:35:00|1227.7|1226.5|1227.9|1226.7|1228.2|1227|1227.2|1226|292
1705430400000|2024-01-16 18:40:00|1227.7|1226.5|1227.5|1226.3|1227.8|1226.6|1226.8|1225.6|345
1705430700000|2024-01-16 18:45:00|1227.3|1226.1|1227.7|1226.5|1228|1226.8|1226.8|1225.6|374
1705431000000|2024-01-16 18:50:00|1227.5|1226.3|1228.3|1227.1|1228.3|1227.1|1227.4|1226.2|306
1705431300000|2024-01-16 18:55:00|1228.2|1227|1228.5|1227.3|1229.2|1228|1228.2|1227|600
1705431600000|2024-01-16 19:00:00|1228.7|1227.5|1229.7|1228.5|1230|1228.8|1228.5|1227.3|707
1705431900000|2024-01-16 19:05:00|1229.8|1228.6|1230.8|1229.6|1230.9|1229.7|1229.1|1227.9|941
1705432200000|2024-01-16 19:10:00|1230.6|1229.4|1231.5|1230.3|1233.7|1232.5|1230.4|1229.2|2915
1705432500000|2024-01-16 19:15:00|1231.4|1230.2|1232.3|1231.1|1233.3|1232.1|1231.4|1230.2|1211
1705453200000|2024-01-17 01:00:00|1234|1232.8|1233.1|1231.9|1235.2|1234|1232.5|1231.3|806
1705453500000|2024-01-17 01:05:00|1233.2|1232|1233.9|1232.7|1234|1232.8|1233.1|1231.9|236
1705453800000|2024-01-17 01:10:00|1234.1|1232.9|1234.9|1233.7|1234.9|1233.7|1234|1232.8|109
1705454100000|2024-01-17 01:15:00|1235|1233.8|1234.6|1233.4|1235|1233.8|1233.7|1232.5|176
1705454400000|2024-01-17 01:20:00|1234.4|1233.2|1234|1232.8|1234.6|1233.4|1232.9|1231.7|108
1705454700000|2024-01-17 01:25:00|1234.1|1232.9|1235.1|1233.9|1235.2|1234|1233.6|1232.4|209
1705455000000|2024-01-17 01:30:00|1235|1233.8|1234.4|1233.2|1235.5|1234.3|1234.2|1233|92
1705455300000|2024-01-17 01:35:00|1234.2|1233|1233.2|1232|1234.8|1233.6|1233.2|1232|158
1705455600000|2024-01-17 01:40:00|1233.1|1231.9|1232.4|1231.2|1233.1|1231.9|1232|1230.8|145
1705455900000|2024-01-17 01:45:00|1232.3|1231.1|1232.8|1231.6|1232.9|1231.7|1232.3|1231.1|53
1705456200000|2024-01-17 01:50:00|1232.9|1231.7|1232.6|1231.4|1232.9|1231.7|1232.6|1231.4|71
1705456500000|2024-01-17 01:55:00|1232.1|1230.9|1231.2|1230|1232.1|1230.9|1231.1|1229.9|128
1705456800000|2024-01-17 02:00:00|1231.3|1230.1|1230.7|1229.5|1231.3|1230.1|1230.2|1229|133
1705457100000|2024-01-17 02:05:00|1230.6|1229.4|1231.4|1230.2|1232.2|1231|1230.6|1229.4|86
1705457400000|2024-01-17 02:10:00|1231.3|1230.1|1231.5|1230.3|1231.7|1230.5|1231.1|1229.9|38
1705457700000|2024-01-17 02:15:00|1231.4|1230.2|1231.1|1229.9|1231.4|1230.2|1230.9|1229.7|27
1705458000000|2024-01-17 02:20:00|1231|1229.8|1231.6|1230.4|1231.6|1230.4|1231|1229.8|14
1705458300000|2024-01-17 02:25:00|1231.7|1230.5|1231.9|1230.7|1231.9|1230.7|1231.7|1230.5|64
1705458600000|2024-01-17 02:30:00|1231.6|1230.4|1232.4|1231.2|1232.4|1231.2|1231.4|1230.2|143
1705458900000|2024-01-17 02:35:00|1232.6|1231.4|1231.4|1230.2|1232.7|1231.5|1231.4|1230.2|32
1705459200000|2024-01-17 02:40:00|1231.3|1230.1|1231.4|1230.2|1231.6|1230.4|1231.1|1229.9|8
1705459500000|2024-01-17 02:45:00|1231.6|1230.4|1231.4|1230.2|1231.9|1230.7|1230.9|1229.7|96
1705459800000|2024-01-17 02:50:00|1231.3|1230.1|1230.8|1229.6|1231.4|1230.2|1230.6|1229.4|22
1705460100000|2024-01-17 02:55:00|1230.9|1229.7|1230.6|1229.4|1230.9|1229.7|1230.6|1229.4|16
1705460400000|2024-01-17 03:00:00|1230.8|1229.6|1230.2|1229|1230.8|1229.6|1229.5|1228.3|117
1705460700000|2024-01-17 03:05:00|1230.1|1228.9|1229.8|1228.6|1230.2|1229|1229.6|1228.4|40
1705461000000|2024-01-17 03:10:00|1229.7|1228.5|1229.6|1228.4|1230|1228.8|1229.6|1228.4|17
1705461300000|2024-01-17 03:15:00|1229.4|1228.2|1229.4|1228.2|1229.9|1228.7|1229.2|1228|112
1705461600000|2024-01-17 03:20:00|1229.6|1228.4|1229.3|1228.1|1229.6|1228.4|1229.2|1228|30
1705461900000|2024-01-17 03:25:00|1229.2|1228|1229.6|1228.4|1229.6|1228.4|1229.2|1228|9
1705462200000|2024-01-17 03:30:00|1229.5|1228.3|1229.4|1228.2|1229.6|1228.4|1229.4|1228.2|11
1705462500000|2024-01-17 03:35:00|||||||||1
1705462800000|2024-01-17 03:40:00|1229.3|1228.1|1229.3|1228.1|1229.3|1228.1|1229.2|1228|13
1705463100000|2024-01-17 03:45:00|1229.4|1228.2|1229.4|1228.2|1229.4|1228.2|1229.2|1228|8
1705463400000|2024-01-17 03:50:00|1229.5|1228.3|1229.4|1228.2|1229.6|1228.4|1229.2|1228|8
1705463700000|2024-01-17 03:55:00|1229.3|1228.1|1228.6|1227.4|1229.4|1228.2|1228.4|1227.2|14
1705464000000|2024-01-17 04:00:00|1228.9|1227.7|1228.4|1227.2|1228.9|1227.7|1228.4|1227.2|35
1705464300000|2024-01-17 04:05:00|1228.3|1227.1|1228.6|1227.4|1228.6|1227.4|1228.3|1227.1|16
1705464600000|2024-01-17 04:10:00|1228.7|1227.5|1228.8|1227.6|1229.1|1227.9|1228.7|1227.5|27
1705464900000|2024-01-17 04:15:00|1229|1227.8|1229.1|1227.9|1229.2|1228|1228.9|1227.7|18
1705465200000|2024-01-17 04:20:00|1229.2|1228|1228.9|1227.7|1229.2|1228|1228.8|1227.6|9
1705465500000|2024-01-17 04:25:00|1228.8|1227.6|1228.9|1227.7|1228.9|1227.7|1228.8|1227.6|5
1705465800000|2024-01-17 04:30:00|1229.1|1227.9|1228.9|1227.7|1229.1|1227.9|1228.9|1227.7|3
1705466100000|2024-01-17 04:35:00|1229|1227.8|1229.1|1227.9|1229.2|1228|1229|1227.8|6
1705466400000|2024-01-17 04:40:00|1229.2|1228|1229.6|1228.4|1229.9|1228.7|1229.1|1227.9|79
1705466700000|2024-01-17 04:45:00|1229.4|1228.2|1229.4|1228.2|1229.6|1228.4|1229.4|1228.2|19
1705467000000|2024-01-17 04:50:00|1229.6|1228.4|1229.7|1228.5|1229.7|1228.5|1229.4|1228.2|35
1705467300000|2024-01-17 04:55:00|1229.4|1228.2|1229.7|1228.5|1229.7|1228.5|1229.4|1228.2|7
1705467600000|2024-01-17 05:00:00|1229.6|1228.4|1229.4|1228.2|1229.7|1228.5|1229.4|1228.2|3
1705467900000|2024-01-17 05:05:00|1228.9|1227.7|1228.8|1227.6|1228.9|1227.7|1228.8|1227.6|46
1705468200000|2024-01-17 05:10:00|1228.7|1227.5|1228.7|1227.5|1228.9|1227.7|1228.7|1227.5|7
1705468500000|2024-01-17 05:15:00|1228.6|1227.4|1228.4|1227.2|1228.7|1227.5|1228.4|1227.2|15
1705468800000|2024-01-17 05:20:00|1228.3|1227.1|1228.3|1227.1|1228.4|1227.2|1228.2|1227|22
1705469100000|2024-01-17 05:25:00|1228.2|1227|1227.9|1226.7|1228.2|1227|1227.9|1226.7|11
1705469400000|2024-01-17 05:30:00|1228.1|1226.9|1228.6|1227.4|1228.7|1227.5|1228.1|1226.9|47
1705469700000|2024-01-17 05:35:00|1228.4|1227.2|1228.8|1227.6|1229.2|1228|1228.4|1227.2|55
1705470000000|2024-01-17 05:40:00|1228.7|1227.5|1228.9|1227.7|1229.1|1227.9|1228.5|1227.3|20
1705470300000|2024-01-17 05:45:00|1228.8|1227.6|1228.6|1227.4|1228.9|1227.7|1228.4|1227.2|8
1705470600000|2024-01-17 05:50:00|1228.7|1227.5|1229.5|1228.3|1229.7|1228.5|1228.7|1227.5|264
1705470900000|2024-01-17 05:55:00|1229.4|1228.2|1229.2|1228|1229.4|1228.2|1229.2|1228|8
1705471200000|2024-01-17 06:00:00|1229.4|1228.2|1228.9|1227.7|1229.4|1228.2|1228.3|1227.1|59
1705471500000|2024-01-17 06:05:00|1228.8|1227.6|1228.5|1227.3|1229|1227.8|1228.3|1227.1|21
1705471800000|2024-01-17 06:10:00|1228.3|1227.1|1227.4|1226.2|1228.3|1227.1|1227.4|1226.2|98
1705472100000|2024-01-17 06:15:00|1227.5|1226.3|1227.7|1226.5|1227.8|1226.6|1227.3|1226.1|49
1705472400000|2024-01-17 06:20:00|1227.5|1226.3|1227.7|1226.5|1227.7|1226.5|1227.5|1226.3|21
1705472700000|2024-01-17 06:25:00|1227.6|1226.4|1227.7|1226.5|1227.7|1226.5|1227.5|1226.3|10
1705473000000|2024-01-17 06:30:00|1227.9|1226.7|1228.7|1227.5|1228.7|1227.5|1227.7|1226.5|78
1705473300000|2024-01-17 06:35:00|1228.6|1227.4|1228.2|1227|1228.8|1227.6|1228.2|1227|157
1705473600000|2024-01-17 06:40:00|1228.3|1227.1|1228.2|1227|1228.7|1227.5|1228.2|1227|63
1705473900000|2024-01-17 06:45:00|1228|1226.8|1227.5|1226.3|1228|1226.8|1227.2|1226|91
1705474200000|2024-01-17 06:50:00|1227.3|1226.1|1227.7|1226.5|1228|1226.8|1227.2|1226|61
1705474500000|2024-01-17 06:55:00|1227.8|1226.6|1228.3|1227.1|1228.3|1227.1|1227.7|1226.5|39
1705474800000|2024-01-17 07:00:00|1228.2|1227|1227.9|1226.7|1228.3|1227.1|1227.7|1226.5|77
1705475100000|2024-01-17 07:05:00|1227.8|1226.6|1228|1226.8|1228|1226.8|1227.8|1226.6|26
1705475400000|2024-01-17 07:10:00|1227.8|1226.6|1227.5|1226.3|1227.8|1226.6|1227.3|1226.1|32
1705475700000|2024-01-17 07:15:00|1227.8|1226.6|1227.8|1226.6|1228|1226.8|1227.7|1226.5|25
1705476000000|2024-01-17 07:20:00|1227.9|1226.7|1228.5|1227.3|1228.5|1227.3|1227.7|1226.5|96
1705476300000|2024-01-17 07:25:00|1228.3|1227.1|1228.2|1227|1228.5|1227.3|1228.2|1227|57
1705476600000|2024-01-17 07:30:00|1228.1|1226.9|1228|1226.8|1228.1|1226.9|1227.7|1226.5|26
1705476900000|2024-01-17 07:35:00|1228.1|1226.9|1228.3|1227.1|1228.5|1227.3|1228|1226.8|18
1705477200000|2024-01-17 07:40:00|1228.2|1227|1228|1226.8|1228.3|1227.1|1228|1226.8|7
1705477500000|2024-01-17 07:45:00|1228.1|1226.9|1228|1226.8|1228.1|1226.9|1228|1226.8|6
1705477800000|2024-01-17 07:50:00|1228.2|1227|1228.5|1227.3|1228.9|1227.7|1228.2|1227|98
1705478100000|2024-01-17 07:55:00|1228.6|1227.4|1228.6|1227.4|1228.7|1227.5|1228.5|1227.3|20
1705478400000|2024-01-17 08:00:00|1228.7|1227.5|1228.9|1227.7|1229.1|1227.9|1228.5|1227.3|23
1705478700000|2024-01-17 08:05:00|1229|1227.8|1228.4|1227.2|1229.2|1228|1228|1226.8|77
1705479000000|2024-01-17 08:10:00|1228.3|1227.1|1228.7|1227.5|1228.7|1227.5|1228.2|1227|39
1705479300000|2024-01-17 08:15:00|1228.6|1227.4|1229.1|1227.9|1229.2|1228|1228.6|1227.4|58
1705479600000|2024-01-17 08:20:00|1229|1227.8|1229|1227.8|1229.1|1227.9|1229|1227.8|35
1705479900000|2024-01-17 08:25:00|1228.9|1227.7|1229.1|1227.9|1229.4|1228.2|1228.9|1227.7|38
1705480200000|2024-01-17 08:30:00|1229.2|1228|1229.3|1228.1|1229.4|1228.2|1229|1227.8|28
1705480500000|2024-01-17 08:35:00|1229.2|1228|1230.1|1228.9|1230.2|1229|1229.2|1228|139
1705480800000|2024-01-17 08:40:00|1230.2|1229|1230.1|1228.9|1230.4|1229.2|1229.8|1228.6|191
1705481100000|2024-01-17 08:45:00|1230|1228.8|1229.2|1228|1230.2|1229|1229.2|1228|17
1705481400000|2024-01-17 08:50:00|1229|1227.8|1228.4|1227.2|1229.4|1228.2|1228.4|1227.2|63
1705481700000|2024-01-17 08:55:00|1228.3|1227.1|1228.4|1227.2|1228.7|1227.5|1227.4|1226.2|183
1705482000000|2024-01-17 09:00:00|1228.5|1227.3|1228.7|1227.5|1228.7|1227.5|1228.2|1227|74
1705482300000|2024-01-17 09:05:00|1228.6|1227.4|1228.1|1226.9|1229.1|1227.9|1227.7|1226.5|111
1705482600000|2024-01-17 09:10:00|1228|1226.8|1228.7|1227.5|1228.8|1227.6|1228|1226.8|68
1705482900000|2024-01-17 09:15:00|1228.6|1227.4|1228.4|1227.2|1228.8|1227.6|1228.4|1227.2|24
1705483200000|2024-01-17 09:20:00|1228.3|1227.1|1228.2|1227|1228.3|1227.1|1227.9|1226.7|9
1705483500000|2024-01-17 09:25:00|1228.1|1226.9|1227.9|1226.7|1228.1|1226.9|1227.6|1226.4|23
1705483800000|2024-01-17 09:30:00|1228|1226.8|1228.2|1227|1228.2|1227|1227.9|1226.7|8
1705484100000|2024-01-17 09:35:00|1228.1|1226.9|1227.3|1226.1|1228.2|1227|1227.2|1226|59
1705484400000|2024-01-17 09:40:00|1227.4|1226.2|1227.4|1226.2|1227.8|1226.6|1227.4|1226.2|39
1705484700000|2024-01-17 09:45:00|1227.3|1226.1|1227.4|1226.2|1227.6|1226.4|1227.2|1226|25
1705485000000|2024-01-17 09:50:00|1227.3|1226.1|1227.2|1226|1227.9|1226.7|1227.2|1226|39
1705485300000|2024-01-17 09:55:00|1226.7|1225.5|1226.7|1225.5|1226.9|1225.7|1226.2|1225|102
1705485600000|2024-01-17 10:00:00|1226.9|1225.7|1227.2|1226|1227.2|1226|1226.9|1225.7|26
1705485900000|2024-01-17 10:05:00|1227.1|1225.9|1226.6|1225.4|1227.4|1226.2|1226.6|1225.4|52
1705486200000|2024-01-17 10:10:00|1226.4|1225.2|1226.2|1225|1226.4|1225.2|1225.7|1224.5|75
1705486500000|2024-01-17 10:15:00|1226.3|1225.1|1226.2|1225|1226.3|1225.1|1226|1224.8|35
1705486800000|2024-01-17 10:20:00|1226|1224.8|1226|1224.8|1226.2|1225|1225.9|1224.7|40
1705487100000|2024-01-17 10:25:00|1225.9|1224.7|1225.9|1224.7|1226.2|1225|1225.9|1224.7|37
1705487400000|2024-01-17 10:30:00|1226.1|1224.9|1225.2|1224|1226.2|1225|1225.2|1224|107
1705487700000|2024-01-17 10:35:00|1225.3|1224.1|1224.7|1223.5|1225.4|1224.2|1224.7|1223.5|116
1705488000000|2024-01-17 10:40:00|1224.9|1223.7|1224.4|1223.2|1224.9|1223.7|1224.4|1223.2|31
1705488300000|2024-01-17 10:45:00|1224.5|1223.3|1224.2|1223|1224.9|1223.7|1224.2|1223|285
1705488600000|2024-01-17 10:50:00|1224.1|1222.9|1224.4|1223.2|1224.7|1223.5|1224.1|1222.9|293
1705488900000|2024-01-17 10:55:00|1224.5|1223.3|1224.9|1223.7|1224.9|1223.7|1224.4|1223.2|75
1705489200000|2024-01-17 11:00:00|1225.1|1223.9|1224.8|1223.6|1225.2|1224|1224.7|1223.5|72
1705489500000|2024-01-17 11:05:00|1224.9|1223.7|1225.1|1223.9|1225.1|1223.9|1224.9|1223.7|48
1705489800000|2024-01-17 11:10:00|1224.9|1223.7|1225.1|1223.9|1225.3|1224.1|1224.6|1223.4|35
1705490100000|2024-01-17 11:15:00|1225|1223.8|1225.4|1224.2|1225.4|1224.2|1225|1223.8|34
1705490400000|2024-01-17 11:20:00|1225.2|1224|1225.7|1224.5|1226.1|1224.9|1225.2|1224|46
1705490700000|2024-01-17 11:25:00|1225.6|1224.4|1225.4|1224.2|1225.7|1224.5|1225.4|1224.2|31
1705491000000|2024-01-17 11:30:00|1225.5|1224.3|1225.7|1224.5|1226|1224.8|1225.5|1224.3|46
1705491300000|2024-01-17 11:35:00|1225.5|1224.3|1225.5|1224.3|1225.5|1224.3|1225.4|1224.2|12
1705491600000|2024-01-17 11:40:00|1225.4|1224.2|1225.7|1224.5|1225.9|1224.7|1225.4|1224.2|45
1705491900000|2024-01-17 11:45:00|1225.6|1224.4|1225.7|1224.5|1225.7|1224.5|1224.9|1223.7|86
1705492200000|2024-01-17 11:50:00|1225.9|1224.7|1225.9|1224.7|1226.2|1225|1225.7|1224.5|30
1705492500000|2024-01-17 11:55:00|1225.7|1224.5|1225.4|1224.2|1225.7|1224.5|1225.2|1224|48
1705492800000|2024-01-17 12:00:00|1225|1223.8|1225.2|1224|1225.4|1224.2|1224.9|1223.7|76
1705493100000|2024-01-17 12:05:00|1225.1|1223.9|1225.6|1224.4|1225.7|1224.5|1225|1223.8|33
1705493400000|2024-01-17 12:10:00|1225.7|1224.5|1225.7|1224.5|1225.7|1224.5|1225.2|1224|26
1705493700000|2024-01-17 12:15:00|1225.6|1224.4|1224.4|1223.2|1225.7|1224.5|1224.4|1223.2|45
1705494000000|2024-01-17 12:20:00|1224.5|1223.3|1224.5|1223.3|1224.8|1223.6|1224.4|1223.2|82
1705494300000|2024-01-17 12:25:00|1224.6|1223.4|1223.6|1222.4|1224.7|1223.5|1223.4|1222.2|141
1705494600000|2024-01-17 12:30:00|1223.5|1222.3|1223.5|1222.3|1224.3|1223.1|1223.5|1222.3|28
1705494900000|2024-01-17 12:35:00|1223.6|1222.4|1223|1221.8|1223.7|1222.5|1222.9|1221.7|116
1705495200000|2024-01-17 12:40:00|1223.1|1221.9|1223|1221.8|1223.2|1222|1222.9|1221.7|56
1705495500000|2024-01-17 12:45:00|1222.9|1221.7|1223.3|1222.1|1223.4|1222.2|1222.8|1221.6|107
1705495800000|2024-01-17 12:50:00|1223.2|1222|1223.8|1222.6|1224.2|1223|1223.2|1222|109
1705496100000|2024-01-17 12:55:00|1223.7|1222.5|1224.3|1223.1|1224.7|1223.5|1223.5|1222.3|91
1705496400000|2024-01-17 13:00:00|1224.2|1223|1223.6|1222.4|1224.2|1223|1222.9|1221.7|275
1705496700000|2024-01-17 13:05:00|1223.5|1222.3|1222.8|1221.6|1223.8|1222.6|1222.3|1221.1|172
1705497000000|2024-01-17 13:10:00|1223|1221.8|1224|1222.8|1224.1|1222.9|1222.8|1221.6|173
1705497300000|2024-01-17 13:15:00|1224.1|1222.9|1223.1|1221.9|1224.1|1222.9|1222.5|1221.3|190
1705497600000|2024-01-17 13:20:00|1223.3|1222.1|1221.8|1220.6|1223.3|1222.1|1221.3|1220.1|287
1705497900000|2024-01-17 13:25:00|1221.7|1220.5|1222.2|1221|1222.6|1221.4|1221.6|1220.4|202
1705498200000|2024-01-17 13:30:00|1222.1|1220.9|1220.3|1219.1|1222.1|1220.9|1220.3|1219.1|259
1705498500000|2024-01-17 13:35:00|1220.4|1219.2|1220.3|1219.1|1220.4|1219.2|1219|1217.8|357
1705498800000|2024-01-17 13:40:00|1220.5|1219.3|1220.3|1219.1|1220.8|1219.6|1219.8|1218.6|290
1705501800000|2024-01-17 14:30:00|1217.3|1216.1|1215.1|1213.9|1219.4|1218.2|1214.3|1213.1|4615
1705502100000|2024-01-17 14:35:00|1215.3|1214.1|1214.4|1213.2|1217|1215.8|1214.2|1213|2201
1705502400000|2024-01-17 14:40:00|1214.2|1213|1214.6|1213.4|1215.4|1214.2|1212.3|1211.1|2079
1705502700000|2024-01-17 14:45:00|1214.7|1213.5|1216.9|1215.7|1217.2|1216|1214.2|1213|1713
1705503000000|2024-01-17 14:50:00|1217.2|1216|1218.9|1217.7|1219.5|1218.3|1217.2|1216|1707
1705503300000|2024-01-17 14:55:00|1219|1217.8|1218|1216.8|1219.8|1218.6|1217.2|1216|1679
1705503600000|2024-01-17 15:00:00|1217.7|1216.5|1221.1|1219.9|1222.5|1221.3|1217.7|1216.5|2061
1705503900000|2024-01-17 15:05:00|1221|1219.8|1219.8|1218.6|1221.1|1219.9|1218.2|1217|2037
1705504200000|2024-01-17 15:10:00|1219.6|1218.4|1219.5|1218.3|1221.3|1220.1|1219.3|1218.1|1330
1705504500000|2024-01-17 15:15:00|1219.7|1218.5|1219.8|1218.6|1220.7|1219.5|1219.3|1218.1|736
1705504800000|2024-01-17 15:20:00|1219.7|1218.5|1217|1215.8|1220.6|1219.4|1217|1215.8|1239
1705505100000|2024-01-17 15:25:00|1217.2|1216|1216.8|1215.6|1218.2|1217|1216.3|1215.1|1734
1705505400000|2024-01-17 15:30:00|1216.7|1215.5|1215.5|1214.3|1217.3|1216.1|1215|1213.8|899
1705505700000|2024-01-17 15:35:00|1215.8|1214.6|1215.8|1214.6|1216.3|1215.1|1215.3|1214.1|987
1705506000000|2024-01-17 15:40:00|1216|1214.8|1218.8|1217.6|1219.2|1218|1215.9|1214.7|749
1705506300000|2024-01-17 15:45:00|1218.9|1217.7|1219.8|1218.6|1220|1218.8|1217.8|1216.6|633
1705506600000|2024-01-17 15:50:00|1220|1218.8|1218.3|1217.1|1220.3|1219.1|1218|1216.8|628
1705506900000|2024-01-17 15:55:00|1218.5|1217.3|1220|1218.8|1220.3|1219.1|1218.3|1217.1|937
1705507200000|2024-01-17 16:00:00|1219.8|1218.6|1222.1|1220.9|1222.6|1221.4|1219.6|1218.4|884
1705507500000|2024-01-17 16:05:00|1222|1220.8|1220.2|1219|1222.1|1220.9|1220.1|1218.9|615
1705507800000|2024-01-17 16:10:00|1220.1|1218.9|1218.5|1217.3|1220.6|1219.4|1217.9|1216.7|695
1705508100000|2024-01-17 16:15:00|1218.6|1217.4|1218.3|1217.1|1219.1|1217.9|1217.8|1216.6|638
1705508400000|2024-01-17 16:20:00|1218.1|1216.9|1216.3|1215.1|1218.7|1217.5|1216.3|1215.1|477
1705508700000|2024-01-17 16:25:00|1216.1|1214.9|1214.6|1213.4|1216.8|1215.6|1214.3|1213.1|1083
1705509000000|2024-01-17 16:30:00|1214.5|1213.3|1216.6|1215.4|1216.8|1215.6|1213.9|1212.7|1249
1705509300000|2024-01-17 16:35:00|1216.5|1215.3|1215.9|1214.7|1216.9|1215.7|1215.6|1214.4|875
1705509600000|2024-01-17 16:40:00|1215.7|1214.5|1216|1214.8|1217.1|1215.9|1214.9|1213.7|578
1705509900000|2024-01-17 16:45:00|1215.9|1214.7|1216.4|1215.2|1217.3|1216.1|1214.9|1213.7|740
1705510200000|2024-01-17 16:50:00|1216.3|1215.1|1216.3|1215.1|1216.9|1215.7|1215.6|1214.4|620
1705510500000|2024-01-17 16:55:00|1216.4|1215.2|1215.1|1213.9|1216.6|1215.4|1214.9|1213.7|586
1705510800000|2024-01-17 17:00:00|1215.3|1214.1|1216.6|1215.4|1216.6|1215.4|1214.8|1213.6|725
1705511100000|2024-01-17 17:05:00|1216.5|1215.3|1214.1|1212.9|1217|1215.8|1214.1|1212.9|759
1705511400000|2024-01-17 17:10:00|1214.3|1213.1|1214.4|1213.2|1214.6|1213.4|1213.7|1212.5|465
1705511700000|2024-01-17 17:15:00|1214.3|1213.1|1213.9|1212.7|1214.5|1213.3|1213.7|1212.5|524
1705512000000|2024-01-17 17:20:00|1214.2|1213|1213.9|1212.7|1214.8|1213.6|1213.7|1212.5|482
1705512300000|2024-01-17 17:25:00|1213.8|1212.6|1213.9|1212.7|1214.4|1213.2|1213.8|1212.6|456
1705512600000|2024-01-17 17:30:00|1214.1|1212.9|1213.9|1212.7|1214.9|1213.7|1213.9|1212.7|267
1705512900000|2024-01-17 17:35:00|1213.8|1212.6|1213.7|1212.5|1214.2|1213|1213.3|1212.1|599
1705513200000|2024-01-17 17:40:00|1213.6|1212.4|1213.5|1212.3|1213.9|1212.7|1213.3|1212.1|367
1705513500000|2024-01-17 17:45:00|1213.4|1212.2|1212.9|1211.7|1213.4|1212.2|1212.9|1211.7|577
1705513800000|2024-01-17 17:50:00|1213.2|1212|1213.2|1212|1213.4|1212.2|1212.9|1211.7|885
1705514100000|2024-01-17 17:55:00|1212.9|1211.7|1213.4|1212.2|1213.9|1212.7|1212.7|1211.5|2183
1705514400000|2024-01-17 18:00:00|1213.1|1211.9|1213.3|1212.1|1213.7|1212.5|1212.7|1211.5|746
1705514700000|2024-01-17 18:05:00|1213.2|1212|1213.4|1212.2|1213.8|1212.6|1213|1211.8|979
1705515000000|2024-01-17 18:10:00|1213.3|1212.1|1213.4|1212.2|1213.8|1212.6|1212.8|1211.6|647
1705515300000|2024-01-17 18:15:00|1213.3|1212.1|1212.5|1211.3|1213.4|1212.2|1212.2|1211|722
1705515600000|2024-01-17 18:20:00|1212.7|1211.5|1212.2|1211|1212.8|1211.6|1210.9|1209.7|974
1705515900000|2024-01-17 18:25:00|1212.4|1211.2|1212.1|1210.9|1212.7|1211.5|1211.7|1210.5|545
1705516200000|2024-01-17 18:30:00|1212.2|1211|1211.9|1210.7|1212.9|1211.7|1211.7|1210.5|811
1705516500000|2024-01-17 18:35:00|1211.7|1210.5|1211.1|1209.9|1212.2|1211|1211.1|1209.9|601
1705516800000|2024-01-17 18:40:00|1210.9|1209.7|1211.3|1210.1|1211.6|1210.4|1210.7|1209.5|1036
1705517100000|2024-01-17 18:45:00|1211.6|1210.4|1211.1|1209.9|1212.2|1211|1211.1|1209.9|638
1705517400000|2024-01-17 18:50:00|1211.2|1210|1211.7|1210.5|1211.7|1210.5|1210.3|1209.1|977
1705517700000|2024-01-17 18:55:00|1211.6|1210.4|1211.6|1210.4|1212.4|1211.2|1211.3|1210.1|749
1705518000000|2024-01-17 19:00:00|1211.4|1210.2|1213.1|1211.9|1213.6|1212.4|1211.4|1210.2|1016
1705518300000|2024-01-17 19:05:00|1213|1211.8|1211.8|1210.6|1213.2|1212|1211.3|1210.1|1256
1705518600000|2024-01-17 19:10:00|1212.1|1210.9|1210.8|1209.6|1212.3|1211.1|1210.6|1209.4|1922
1705518900000|2024-01-17 19:15:00|1211|1209.8|1210.8|1209.6|1211|1209.8|1210.3|1209.1|1389
1705539600000|2024-01-18 01:00:00|1210.3|1209.1|1213.8|1212.6|1213.8|1212.6|1210.3|1209.1|1372
1705539900000|2024-01-18 01:05:00|1213.7|1212.5|1213.8|1212.6|1214.4|1213.2|1213.4|1212.2|239
1705540200000|2024-01-18 01:10:00|1213.9|1212.7|1215.7|1214.5|1215.9|1214.7|1213.8|1212.6|291
1705540500000|2024-01-18 01:15:00|1215.5|1214.3|1215.4|1214.2|1215.7|1214.5|1215.1|1213.9|65
1705540800000|2024-01-18 01:20:00|1215.3|1214.1|1214.9|1213.7|1215.4|1214.2|1214.7|1213.5|147
1705541100000|2024-01-18 01:25:00|1215.1|1213.9|1215.5|1214.3|1215.6|1214.4|1214.9|1213.7|71
1705541400000|2024-01-18 01:30:00|1215.4|1214.2|1214.6|1213.4|1215.5|1214.3|1214.4|1213.2|77
1705541700000|2024-01-18 01:35:00|1214.7|1213.5|1214.9|1213.7|1215.2|1214|1214.6|1213.4|113
1705542000000|2024-01-18 01:40:00|1215.1|1213.9|1216.6|1215.4|1216.6|1215.4|1215.1|1213.9|288
1705542300000|2024-01-18 01:45:00|1216.7|1215.5|1216.4|1215.2|1217.4|1216.2|1216.1|1214.9|482
1705542600000|2024-01-18 01:50:00|1216.6|1215.4|1216.7|1215.5|1216.7|1215.5|1216.1|1214.9|382
1705542900000|2024-01-18 01:55:00|1216.6|1215.4|1216.2|1215|1216.6|1215.4|1216.1|1214.9|58
1705543200000|2024-01-18 02:00:00|1215.6|1214.4|1215.4|1214.2|1215.6|1214.4|1214.9|1213.7|129
1705543500000|2024-01-18 02:05:00|1215.2|1214|1214.7|1213.5|1215.4|1214.2|1214.6|1213.4|102
1705543800000|2024-01-18 02:10:00|1214.9|1213.7|1214.4|1213.2|1215.2|1214|1214.4|1213.2|41
1705544100000|2024-01-18 02:15:00|1214.3|1213.1|1213.7|1212.5|1214.4|1213.2|1213.7|1212.5|78
1705544400000|2024-01-18 02:20:00|1213.6|1212.4|1212.6|1211.4|1213.6|1212.4|1212.2|1211|176
1705544700000|2024-01-18 02:25:00|1212.4|1211.2|1212.7|1211.5|1212.7|1211.5|1212.4|1211.2|101
1705545000000|2024-01-18 02:30:00|1212.6|1211.4|1212|1210.8|1212.9|1211.7|1211.9|1210.7|182
1705545300000|2024-01-18 02:35:00|1212.2|1211|1212|1210.8|1212.2|1211|1211.7|1210.5|72
1705545600000|2024-01-18 02:40:00|1211.9|1210.7|1211|1209.8|1211.9|1210.7|1210.9|1209.7|153
1705545900000|2024-01-18 02:45:00|1210.9|1209.7|1209.7|1208.5|1211.2|1210|1209.6|1208.4|166
1705546200000|2024-01-18 02:50:00|1209.6|1208.4|1209.9|1208.7|1210.2|1209|1209|1207.8|287
1705546500000|2024-01-18 02:55:00|1209.7|1208.5|1209.5|1208.3|1209.7|1208.5|1209|1207.8|157
1705546800000|2024-01-18 03:00:00|1209.7|1208.5|1210.7|1209.5|1210.9|1209.7|1209.7|1208.5|93
1705547100000|2024-01-18 03:05:00|1210.5|1209.3|1209.6|1208.4|1210.5|1209.3|1209.5|1208.3|49
1705547400000|2024-01-18 03:10:00|1209.7|1208.5|1210.7|1209.5|1210.7|1209.5|1209.7|1208.5|39
1705547700000|2024-01-18 03:15:00|1210.8|1209.6|1210.7|1209.5|1211.1|1209.9|1210.3|1209.1|68
1705548000000|2024-01-18 03:20:00|1210.9|1209.7|1212.8|1211.6|1212.9|1211.7|1210.7|1209.5|84
1705548300000|2024-01-18 03:25:00|1212.7|1211.5|1212.8|1211.6|1213.2|1212|1212.6|1211.4|126
1705548600000|2024-01-18 03:30:00|1212.7|1211.5|1212.3|1211.1|1212.8|1211.6|1212.3|1211.1|58
1705548900000|2024-01-18 03:35:00|1212.4|1211.2|1212.6|1211.4|1212.6|1211.4|1212.3|1211.1|18
1705549200000|2024-01-18 03:40:00|1212.5|1211.3|1211.9|1210.7|1212.6|1211.4|1211.8|1210.6|190
1705549500000|2024-01-18 03:45:00|1212|1210.8|1212.3|1211.1|1212.3|1211.1|1212|1210.8|21
1705549800000|2024-01-18 03:50:00|1212.2|1211|1212|1210.8|1212.2|1211|1212|1210.8|1
1705550100000|2024-01-18 03:55:00|1212.1|1210.9|1212.4|1211.2|1212.5|1211.3|1212|1210.8|30
1705550400000|2024-01-18 04:00:00|1212.5|1211.3|1212.8|1211.6|1212.8|1211.6|1212.5|1211.3|20
1705550700000|2024-01-18 04:05:00|1212.7|1211.5|1212.8|1211.6|1213|1211.8|1212.7|1211.5|10
1705551000000|2024-01-18 04:10:00|1212.7|1211.5|1212.5|1211.3|1212.7|1211.5|1212.5|1211.3|13
1705551300000|2024-01-18 04:15:00|1212.4|1211.2|1212.4|1211.2|1212.5|1211.3|1212.4|1211.2|7
1705551600000|2024-01-18 04:20:00|1212.3|1211.1|1212.3|1211.1|1212.3|1211.1|1212.1|1210.9|0
1705551900000|2024-01-18 04:25:00|||||||||1
1705552200000|2024-01-18 04:30:00|1212.4|1211.2|1212.1|1210.9|1212.5|1211.3|1212.1|1210.9|10
1705552500000|2024-01-18 04:35:00|1212.2|1211|1212.4|1211.2|1212.5|1211.3|1212.2|1211|4
1705552800000|2024-01-18 04:40:00|1212.3|1211.1|1212.4|1211.2|1212.5|1211.3|1212.3|1211.1|3
1705553400000|2024-01-18 04:50:00|1212.3|1211.1|1212.3|1211.1|1212.4|1211.2|1212.3|1211.1|0
1705553700000|2024-01-18 04:55:00|1212.1|1210.9|1212.2|1211|1212.2|1211|1212.1|1210.9|6
1705554000000|2024-01-18 05:00:00|1212.1|1210.9|1212.2|1211|1212.2|1211|1212.1|1210.9|8
1705554300000|2024-01-18 05:05:00|1212.3|1211.1|1212.2|1211|1212.3|1211.1|1212.1|1210.9|10
1705554600000|2024-01-18 05:10:00|1212.1|1210.9|1212.2|1211|1212.3|1211.1|1212.1|1210.9|8
1705554900000|2024-01-18 05:15:00|1212.3|1211.1|1212.3|1211.1|1212.3|1211.1|1212.2|1211|12
1705555200000|2024-01-18 05:20:00|1212.1|1210.9|1212.3|1211.1|1212.3|1211.1|1212.1|1210.9|1
1705555500000|2024-01-18 05:25:00|1212.2|1211|1212.1|1210.9|1212.2|1211|1212.1|1210.9|7
1705555800000|2024-01-18 05:30:00|1212.3|1211.1|1212.7|1211.5|1213.5|1212.3|1212.3|1211.1|167
1705556100000|2024-01-18 05:35:00|1212.8|1211.6|1213.4|1212.2|1214.1|1212.9|1212.5|1211.3|102
1705556400000|2024-01-18 05:40:00|1213.3|1212.1|1213.4|1212.2|1213.8|1212.6|1213.3|1212.1|45
1705556700000|2024-01-18 05:45:00|1213.5|1212.3|1212.6|1211.4|1213.6|1212.4|1212.4|1211.2|35
1705557000000|2024-01-18 05:50:00|1212.4|1211.2|1213.3|1212.1|1213.3|1212.1|1212.3|1211.1|20
1705557300000|2024-01-18 05:55:00|1213.5|1212.3|1213.6|1212.4|1213.7|1212.5|1213.3|1212.1|32
1705557600000|2024-01-18 06:00:00|1213.7|1212.5|1214.5|1213.3|1215|1213.8|1213.6|1212.4|213
1705557900000|2024-01-18 06:05:00|1214.4|1213.2|1215.3|1214.1|1215.6|1214.4|1214.3|1213.1|80
1705558200000|2024-01-18 06:10:00|1215.1|1213.9|1214.2|1213|1215.4|1214.2|1214.2|1213|75
1705558500000|2024-01-18 06:15:00|1214.3|1213.1|1214.2|1213|1215|1213.8|1214|1212.8|91
1705558800000|2024-01-18 06:20:00|1214.3|1213.1|1215.5|1214.3|1215.5|1214.3|1214.3|1213.1|42
1705559100000|2024-01-18 06:25:00|1215.7|1214.5|1215.1|1213.9|1215.8|1214.6|1215|1213.8|50
1705559400000|2024-01-18 06:30:00|1215.2|1214|1215.1|1213.9|1215.2|1214|1214.3|1213.1|39
1705559700000|2024-01-18 06:35:00|1215.5|1214.3|1214.5|1213.3|1215.6|1214.4|1214.5|1213.3|31
1705560000000|2024-01-18 06:40:00|1214.6|1213.4|1214.8|1213.6|1215.1|1213.9|1214.5|1213.3|62
1705560300000|2024-01-18 06:45:00|1214.5|1213.3|1214.4|1213.2|1215.1|1213.9|1214.3|1213.1|85
1705560600000|2024-01-18 06:50:00|1214.5|1213.3|1215.2|1214|1215.7|1214.5|1214.3|1213.1|232
1705560900000|2024-01-18 06:55:00|1215.1|1213.9|1214.9|1213.7|1215.1|1213.9|1214.5|1213.3|80
1705561200000|2024-01-18 07:00:00|1215|1213.8|1216|1214.8|1216.2|1215|1214.8|1213.6|143
1705561500000|2024-01-18 07:05:00|1215.9|1214.7|1215.9|1214.7|1216.1|1214.9|1215.5|1214.3|61
1705561800000|2024-01-18 07:10:00|1215.8|1214.6|1215|1213.8|1215.9|1214.7|1214.9|1213.7|41
1705562100000|2024-01-18 07:15:00|1214.9|1213.7|1214.4|1213.2|1215|1213.8|1214.2|1213|27
1705562400000|2024-01-18 07:20:00|1214.5|1213.3|1214.5|1213.3|1214.7|1213.5|1214.3|1213.1|24
1705562700000|2024-01-18 07:25:00|1214.6|1213.4|1214.7|1213.5|1214.7|1213.5|1214.5|1213.3|7
1705563000000|2024-01-18 07:30:00|1214.6|1213.4|1214.6|1213.4|1214.7|1213.5|1214.5|1213.3|9
1705563300000|2024-01-18 07:35:00|1214.5|1213.3|1214.2|1213|1214.5|1213.3|1214|1212.8|14
1705563600000|2024-01-18 07:40:00|1214.1|1212.9|1214.2|1213|1214.5|1213.3|1214|1212.8|27
1705563900000|2024-01-18 07:45:00|1214.1|1212.9|1214.5|1213.3|1214.6|1213.4|1213.9|1212.7|20
1705564200000|2024-01-18 07:50:00|1214.6|1213.4|1214.9|1213.7|1215.2|1214|1214.5|1213.3|26
1705564500000|2024-01-18 07:55:00|1214.8|1213.6|1214.7|1213.5|1214.8|1213.6|1214.5|1213.3|17
1705564800000|2024-01-18 08:00:00|1214.6|1213.4|1214.6|1213.4|1214.9|1213.7|1214.1|1212.9|35
1705565100000|2024-01-18 08:05:00|1214.5|1213.3|1214|1212.8|1214.6|1213.4|1213.4|1212.2|26
1705565400000|2024-01-18 08:10:00|1213.9|1212.7|1214.5|1213.3|1214.6|1213.4|1213.2|1212|68
1705565700000|2024-01-18 08:15:00|1214.4|1213.2|1213.9|1212.7|1214.5|1213.3|1213.7|1212.5|53
1705566000000|2024-01-18 08:20:00|1213.8|1212.6|1214.2|1213|1214.5|1213.3|1213.7|1212.5|96
1705566300000|2024-01-18 08:25:00|1214.1|1212.9|1214.5|1213.3|1214.5|1213.3|1214|1212.8|7
1705566600000|2024-01-18 08:30:00|1214.7|1213.5|1215.6|1214.4|1216|1214.8|1214.7|1213.5|79
1705566900000|2024-01-18 08:35:00|1215.7|1214.5|1215.3|1214.1|1215.8|1214.6|1215.3|1214.1|16
1705567200000|2024-01-18 08:40:00|1215.4|1214.2|1215.8|1214.6|1215.8|1214.6|1215.3|1214.1|13
1705567500000|2024-01-18 08:45:00|1215.6|1214.4|1215.5|1214.3|1216|1214.8|1215.4|1214.2|36
1705567800000|2024-01-18 08:50:00|1215.3|1214.1|1215.8|1214.6|1215.8|1214.6|1215.3|1214.1|44
1705568100000|2024-01-18 08:55:00|1215.6|1214.4|1215.7|1214.5|1216|1214.8|1215.6|1214.4|81
1705568400000|2024-01-18 09:00:00|1215.5|1214.3|1216.5|1215.3|1216.8|1215.6|1215.3|1214.1|171
1705568700000|2024-01-18 09:05:00|1216.3|1215.1|1216.2|1215|1216.5|1215.3|1216|1214.8|36
1705569000000|2024-01-18 09:10:00|1216.3|1215.1|1216.5|1215.3|1216.8|1215.6|1215.8|1214.6|143
1705569300000|2024-01-18 09:15:00|1216.6|1215.4|1216.3|1215.1|1216.6|1215.4|1216.2|1215|18
1705569600000|2024-01-18 09:20:00|1216.4|1215.2|1216.6|1215.4|1216.8|1215.6|1216.3|1215.1|54
1705569900000|2024-01-18 09:25:00|1216.5|1215.3|1216.6|1215.4|1216.8|1215.6|1216.2|1215|38
1705570200000|2024-01-18 09:30:00|1216.5|1215.3|1216|1214.8|1216.8|1215.6|1216|1214.8|170
1705570500000|2024-01-18 09:35:00|1215.9|1214.7|1216.2|1215|1216.2|1215|1215.7|1214.5|24
1705570800000|2024-01-18 09:40:00|1216.3|1215.1|1216.7|1215.5|1216.7|1215.5|1216.2|1215|16
1705571100000|2024-01-18 09:45:00|1216.5|1215.3|1218|1216.8|1218|1216.8|1216.5|1215.3|163
1705571400000|2024-01-18 09:50:00|1218.1|1216.9|1217.3|1216.1|1218.3|1217.1|1217.2|1216|125
1705571700000|2024-01-18 09:55:00|1217.2|1216|1217.3|1216.1|1217.7|1216.5|1216.8|1215.6|68
1705572000000|2024-01-18 10:00:00|1217.2|1216|1217.5|1216.3|1217.7|1216.5|1217.2|1216|61
1705572300000|2024-01-18 10:05:00|1217.6|1216.4|1217.5|1216.3|1218|1216.8|1217.3|1216.1|62
1705572600000|2024-01-18 10:10:00|1217.7|1216.5|1217.8|1216.6|1217.9|1216.7|1217.5|1216.3|40
1705572900000|2024-01-18 10:15:00|1217.9|1216.7|1217.9|1216.7|1218.2|1217|1217.7|1216.5|59
1705573200000|2024-01-18 10:20:00|1217.8|1216.6|1218.5|1217.3|1218.7|1217.5|1217.8|1216.6|417
1705573500000|2024-01-18 10:25:00|1218.3|1217.1|1217.8|1216.6|1218.3|1217.1|1217.8|1216.6|34
1705573800000|2024-01-18 10:30:00|1217.9|1216.7|1218.1|1216.9|1218.1|1216.9|1217.3|1216.1|151
1705574100000|2024-01-18 10:35:00|1218|1216.8|1217.7|1216.5|1218.2|1217|1217.4|1216.2|56
1705574400000|2024-01-18 10:40:00|1217.9|1216.7|1218.2|1217|1218.2|1217|1217.7|1216.5|49
1705574700000|2024-01-18 10:45:00|1218.4|1217.2|1218.3|1217.1|1218.6|1217.4|1218.1|1216.9|29
1705575000000|2024-01-18 10:50:00|1218.4|1217.2|1218.8|1217.6|1218.8|1217.6|1218.3|1217.1|23
1705575300000|2024-01-18 10:55:00|1218.7|1217.5|1218.8|1217.6|1218.8|1217.6|1218.5|1217.3|40
1705575600000|2024-01-18 11:00:00|1219|1217.8|1218.5|1217.3|1219|1217.8|1218.1|1216.9|92
1705575900000|2024-01-18 11:05:00|1218.8|1217.6|1218.9|1217.7|1218.9|1217.7|1218.4|1217.2|186
1705576200000|2024-01-18 11:10:00|1218.8|1217.6|1218.6|1217.4|1218.9|1217.7|1218.2|1217|90
1705576500000|2024-01-18 11:15:00|1218.7|1217.5|1219.5|1218.3|1219.6|1218.4|1218.7|1217.5|132
1705576800000|2024-01-18 11:20:00|1219.6|1218.4|1219.4|1218.2|1219.6|1218.4|1219.1|1217.9|43
1705577100000|2024-01-18 11:25:00|1219.5|1218.3|1218.7|1217.5|1219.6|1218.4|1218.4|1217.2|37
1705577400000|2024-01-18 11:30:00|1218.8|1217.6|1217.9|1216.7|1218.8|1217.6|1217.9|1216.7|28
1705577700000|2024-01-18 11:35:00|1217.8|1216.6|1218.1|1216.9|1218.1|1216.9|1217.3|1216.1|41
1705578000000|2024-01-18 11:40:00|1218.2|1217|1218.8|1217.6|1218.8|1217.6|1217.9|1216.7|59
1705578300000|2024-01-18 11:45:00|1218.6|1217.4|1218.8|1217.6|1219.3|1218.1|1218.6|1217.4|86
1705578600000|2024-01-18 11:50:00|1218.6|1217.4|1219|1217.8|1219.1|1217.9|1218.5|1217.3|60
1705578900000|2024-01-18 11:55:00|1219.1|1217.9|1218.7|1217.5|1219.1|1217.9|1218.4|1217.2|119
1705579200000|2024-01-18 12:00:00|1218.8|1217.6|1218.8|1217.6|1219|1217.8|1218.6|1217.4|44
1705579500000|2024-01-18 12:05:00|1219|1217.8|1218.7|1217.5|1219.1|1217.9|1218.3|1217.1|243
1705579800000|2024-01-18 12:10:00|1218.8|1217.6|1218|1216.8|1218.8|1217.6|1218|1216.8|34
1705580100000|2024-01-18 12:15:00|1217.9|1216.7|1218.7|1217.5|1218.7|1217.5|1217.9|1216.7|105
1705580400000|2024-01-18 12:20:00|1218.8|1217.6|1217.9|1216.7|1218.9|1217.7|1217.7|1216.5|145
1705580700000|2024-01-18 12:25:00|1218|1216.8|1217.8|1216.6|1218.2|1217|1217.5|1216.3|57
1705581000000|2024-01-18 12:30:00|1217.7|1216.5|1216.9|1215.7|1217.9|1216.7|1216.7|1215.5|91
1705581300000|2024-01-18 12:35:00|1217|1215.8|1216.7|1215.5|1217.2|1216|1216.7|1215.5|66
1705581600000|2024-01-18 12:40:00|1216.9|1215.7|1216.4|1215.2|1216.9|1215.7|1216.2|1215|180
1705581900000|2024-01-18 12:45:00|1216.3|1215.1|1216.9|1215.7|1216.9|1215.7|1216.3|1215.1|211
1705582200000|2024-01-18 12:50:00|1216.8|1215.6|1216.7|1215.5|1216.9|1215.7|1216.6|1215.4|40
1705582500000|2024-01-18 12:55:00|1216.8|1215.6|1216.5|1215.3|1217.1|1215.9|1216.1|1214.9|152
1705582800000|2024-01-18 13:00:00|1216.4|1215.2|1217.4|1216.2|1217.4|1216.2|1215.6|1214.4|311
1705583100000|2024-01-18 13:05:00|1217.5|1216.3|1215.7|1214.5|1217.6|1216.4|1215.4|1214.2|205
1705583400000|2024-01-18 13:10:00|1215.6|1214.4|1214.3|1213.1|1215.9|1214.7|1214.3|1213.1|312
1705583700000|2024-01-18 13:15:00|1214.5|1213.3|1213.6|1212.4|1214.5|1213.3|1213.5|1212.3|209
1705584000000|2024-01-18 13:20:00|1213.7|1212.5|1213.5|1212.3|1213.9|1212.7|1212.9|1211.7|315
1705584300000|2024-01-18 13:25:00|1213.6|1212.4|1213.1|1211.9|1213.9|1212.7|1213.1|1211.9|123
1705584600000|2024-01-18 13:30:00|1213.2|1212|1212.9|1211.7|1213.2|1212|1211.6|1210.4|330
1705584900000|2024-01-18 13:35:00|1213.1|1211.9|1212.7|1211.5|1213.2|1212|1211.9|1210.7|234
1705585200000|2024-01-18 13:40:00|1212.8|1211.6|1211.3|1210.1|1212.8|1211.6|1210.6|1209.4|354
1705588200000|2024-01-18 14:30:00|1210.4|1209.2|1212.4|1211.2|1214|1212.8|1208.7|1207.5|3474
1705588500000|2024-01-18 14:35:00|1212.6|1211.4|1214.7|1213.5|1214.9|1213.7|1212.3|1211.1|1596
1705588800000|2024-01-18 14:40:00|1214.6|1213.4|1211|1209.8|1214.6|1213.4|1210.3|1209.1|1392
1705589100000|2024-01-18 14:45:00|1210.9|1209.7|1212.2|1211|1212.5|1211.3|1210.1|1208.9|1370
1705589400000|2024-01-18 14:50:00|1212.4|1211.2|1210.7|1209.5|1212.9|1211.7|1210|1208.8|1570
1705589700000|2024-01-18 14:55:00|1210.5|1209.3|1212.2|1211|1212.5|1211.3|1210.1|1208.9|928
1705590000000|2024-01-18 15:00:00|1212.4|1211.2|1212.9|1211.7|1213.3|1212.1|1211.6|1210.4|1112
1705590300000|2024-01-18 15:05:00|1213|1211.8|1212.7|1211.5|1213.7|1212.5|1212.3|1211.1|802
1705590600000|2024-01-18 15:10:00|1212.5|1211.3|1210.8|1209.6|1213|1211.8|1210.8|1209.6|900
1705590900000|2024-01-18 15:15:00|1210.9|1209.7|1208.4|1207.2|1211.5|1210.3|1208.1|1206.9|813
1705591200000|2024-01-18 15:20:00|1208.6|1207.4|1207.9|1206.7|1208.9|1207.7|1207.4|1206.2|1298
1705591500000|2024-01-18 15:25:00|1207.7|1206.5|1207.1|1205.9|1208.4|1207.2|1206.8|1205.6|683
1705591800000|2024-01-18 15:30:00|1207|1205.8|1208.6|1207.4|1210|1208.8|1206.2|1205|1014
1705592100000|2024-01-18 15:35:00|1208.5|1207.3|1211.2|1210|1211.2|1210|1208.5|1207.3|688
1705592400000|2024-01-18 15:40:00|1211.1|1209.9|1210.4|1209.2|1211.5|1210.3|1210|1208.8|587
1705592700000|2024-01-18 15:45:00|1210.5|1209.3|1209.4|1208.2|1210.5|1209.3|1207.8|1206.6|447
1705593000000|2024-01-18 15:50:00|1209.7|1208.5|1211|1209.8|1211.4|1210.2|1209.5|1208.3|535
1705593300000|2024-01-18 15:55:00|1210.9|1209.7|1211.1|1209.9|1211.3|1210.1|1210.1|1208.9|766
1705593600000|2024-01-18 16:00:00|1211.2|1210|1210.9|1209.7|1211.4|1210.2|1210.1|1208.9|434
1705593900000|2024-01-18 16:05:00|1211.1|1209.9|1211.9|1210.7|1212.6|1211.4|1211.1|1209.9|550
1705594200000|2024-01-18 16:10:00|1211.8|1210.6|1211.1|1209.9|1212|1210.8|1211.1|1209.9|642
1705594500000|2024-01-18 16:15:00|1211.3|1210.1|1211.6|1210.4|1212.4|1211.2|1210.5|1209.3|823
1705594800000|2024-01-18 16:20:00|1211.5|1210.3|1211.1|1209.9|1211.9|1210.7|1210.8|1209.6|499
1705595100000|2024-01-18 16:25:00|1211.3|1210.1|1210.8|1209.6|1211.3|1210.1|1209.8|1208.6|361
1705595400000|2024-01-18 16:30:00|1211.1|1209.9|1210.6|1209.4|1211.6|1210.4|1210.6|1209.4|347
1705595700000|2024-01-18 16:35:00|1210.4|1209.2|1210.3|1209.1|1210.8|1209.6|1209.9|1208.7|433
1705596000000|2024-01-18 16:40:00|1210.5|1209.3|1211.6|1210.4|1211.9|1210.7|1210.3|1209.1|439
1705596300000|2024-01-18 16:45:00|1211.5|1210.3|1212|1210.8|1212.8|1211.6|1211.3|1210.1|817
1705596600000|2024-01-18 16:50:00|1211.8|1210.6|1211.2|1210|1211.8|1210.6|1210.5|1209.3|438
1705596900000|2024-01-18 16:55:00|1211.3|1210.1|1211.5|1210.3|1212.2|1211|1211.3|1210.1|494
1705597200000|2024-01-18 17:00:00|1211.4|1210.2|1209.8|1208.6|1211.8|1210.6|1209.8|1208.6|495
1705597500000|2024-01-18 17:05:00|1209.9|1208.7|1210.3|1209.1|1210.6|1209.4|1209.8|1208.6|376
1705597800000|2024-01-18 17:10:00|1210.1|1208.9|1209.8|1208.6|1210.8|1209.6|1209.3|1208.1|929
1705598100000|2024-01-18 17:15:00|1210.1|1208.9|1213.6|1212.4|1213.8|1212.6|1210.1|1208.9|828
1705598400000|2024-01-18 17:20:00|1213.5|1212.3|1213.1|1211.9|1214.3|1213.1|1212.8|1211.6|465
1705598700000|2024-01-18 17:25:00|1213.2|1212|1213.4|1212.2|1214.1|1212.9|1213.1|1211.9|260
1705599000000|2024-01-18 17:30:00|1213.6|1212.4|1212.3|1211.1|1213.8|1212.6|1212.2|1211|226
1705599300000|2024-01-18 17:35:00|1212.4|1211.2|1212.6|1211.4|1212.9|1211.7|1211.9|1210.7|321
1705599600000|2024-01-18 17:40:00|1212.8|1211.6|1210.8|1209.6|1212.8|1211.6|1210.7|1209.5|442
1705599900000|2024-01-18 17:45:00|1210.9|1209.7|1212.6|1211.4|1212.6|1211.4|1210.4|1209.2|399
1705600200000|2024-01-18 17:50:00|1212.9|1211.7|1212.2|1211|1212.9|1211.7|1211.6|1210.4|280
1705600500000|2024-01-18 17:55:00|1212.4|1211.2|1212.1|1210.9|1212.7|1211.5|1211.8|1210.6|351
1705600800000|2024-01-18 18:00:00|1212.3|1211.1|1212.4|1211.2|1212.9|1211.7|1212.1|1210.9|451
1705601100000|2024-01-18 18:05:00|1212.5|1211.3|1214.1|1212.9|1214.6|1213.4|1212.1|1210.9|882
1705601400000|2024-01-18 18:10:00|1214.2|1213|1213.6|1212.4|1214.2|1213|1213.1|1211.9|244
1705601700000|2024-01-18 18:15:00|1213.8|1212.6|1215.7|1214.5|1216.1|1214.9|1213.4|1212.2|410
1705602000000|2024-01-18 18:20:00|1215.8|1214.6|1217|1215.8|1217.3|1216.1|1215.6|1214.4|468
1705602300000|2024-01-18 18:25:00|1217.1|1215.9|1216.9|1215.7|1217.1|1215.9|1216.1|1214.9|330
1705602600000|2024-01-18 18:30:00|1217|1215.8|1218.3|1217.1|1218.6|1217.4|1216.8|1215.6|545
1705602900000|2024-01-18 18:35:00|1218.4|1217.2|1218.9|1217.7|1219.1|1217.9|1218.1|1216.9|871
1705603200000|2024-01-18 18:40:00|1219|1217.8|1219.4|1218.2|1219.4|1218.2|1218.5|1217.3|414
1705603500000|2024-01-18 18:45:00|1219.6|1218.4|1219.8|1218.6|1220.6|1219.4|1219.1|1217.9|964
1705603800000|2024-01-18 18:50:00|1219.6|1218.4|1219.7|1218.5|1220.3|1219.1|1219.2|1218|1636
1705604100000|2024-01-18 18:55:00|1219.8|1218.6|1219.2|1218|1220|1218.8|1218.4|1217.2|785
1705604400000|2024-01-18 19:00:00|1219.4|1218.2|1220.5|1219.3|1220.5|1219.3|1219.2|1218|756
1705604700000|2024-01-18 19:05:00|1220.4|1219.2|1218.8|1217.6|1220.4|1219.2|1218.5|1217.3|754
1705605000000|2024-01-18 19:10:00|1218.6|1217.4|1218.1|1216.9|1219.5|1218.3|1217.5|1216.3|1884
1705605300000|2024-01-18 19:15:00|1218.2|1217|1217.9|1216.7|1218.2|1217|1217.6|1216.4|1164
1705626000000|2024-01-19 01:00:00|1218.7|1217.5|1221.6|1220.4|1222.9|1221.7|1218.7|1217.5|722
1705626300000|2024-01-19 01:05:00|1221.7|1220.5|1220.7|1219.5|1222.1|1220.9|1220.1|1218.9|173
1705626600000|2024-01-19 01:10:00|1220.9|1219.7|1219.2|1218|1220.9|1219.7|1218.9|1217.7|75
1705626900000|2024-01-19 01:15:00|1219.3|1218.1|1220.1|1218.9|1220.4|1219.2|1219.3|1218.1|59
1705627200000|2024-01-19 01:20:00|1220.2|1219|1221.5|1220.3|1221.6|1220.4|1219.9|1218.7|379
1705627500000|2024-01-19 01:25:00|1221.4|1220.2|1220.8|1219.6|1221.4|1220.2|1220.6|1219.4|135
1705627800000|2024-01-19 01:30:00|1220.5|1219.3|1222.3|1221.1|1222.3|1221.1|1220.3|1219.1|130
1705628100000|2024-01-19 01:35:00|1222.2|1221|1221.6|1220.4|1222.3|1221.1|1221.3|1220.1|119
1705628400000|2024-01-19 01:40:00|1221.7|1220.5|1221.6|1220.4|1221.8|1220.6|1221.5|1220.3|207
1705628700000|2024-01-19 01:45:00|1221.8|1220.6|1221.7|1220.5|1222.4|1221.2|1221.7|1220.5|38
1705629000000|2024-01-19 01:50:00|1221.8|1220.6|1221.5|1220.3|1222|1220.8|1221.5|1220.3|37
1705629300000|2024-01-19 01:55:00|1221.4|1220.2|1221.6|1220.4|1221.7|1220.5|1221.3|1220.1|30
1705629600000|2024-01-19 02:00:00|1221.5|1220.3|1221.5|1220.3|1221.8|1220.6|1221.5|1220.3|25
1705629900000|2024-01-19 02:05:00|1221.4|1220.2|1221.2|1220|1221.7|1220.5|1221.2|1220|50
1705630200000|2024-01-19 02:10:00|1221.3|1220.1|1221.6|1220.4|1221.8|1220.6|1221.3|1220.1|11
1705630500000|2024-01-19 02:15:00|1221.5|1220.3|1221.5|1220.3|1221.6|1220.4|1221.5|1220.3|12
1705630800000|2024-01-19 02:20:00|1221.6|1220.4|1221.8|1220.6|1221.8|1220.6|1221.3|1220.1|33
1705631100000|2024-01-19 02:25:00|1222|1220.8|1222.1|1220.9|1222.1|1220.9|1222|1220.8|24
1705631400000|2024-01-19 02:30:00|1222.3|1221.1|1221.6|1220.4|1222.3|1221.1|1221.1|1219.9|56
1705631700000|2024-01-19 02:35:00|1221.5|1220.3|1222.9|1221.7|1223|1221.8|1221.5|1220.3|73
1705632000000|2024-01-19 02:40:00|1222.8|1221.6|1223.4|1222.2|1223.4|1222.2|1222.7|1221.5|58
1705632300000|2024-01-19 02:45:00|1223.3|1222.1|1223.8|1222.6|1224|1222.8|1223|1221.8|102
1705632600000|2024-01-19 02:50:00|1223.9|1222.7|1224.1|1222.9|1224.1|1222.9|1223.8|1222.6|98
1705632900000|2024-01-19 02:55:00|1224|1222.8|1224.2|1223|1224.3|1223.1|1224|1222.8|208
1705633200000|2024-01-19 03:00:00|1224.3|1223.1|1224.5|1223.3|1224.5|1223.3|1224.1|1222.9|56
1705633500000|2024-01-19 03:05:00|1224.6|1223.4|1224.5|1223.3|1224.8|1223.6|1224.3|1223.1|168
1705633800000|2024-01-19 03:10:00|1224.6|1223.4|1224.1|1222.9|1224.6|1223.4|1224.1|1222.9|141
1705634100000|2024-01-19 03:15:00|1224.3|1223.1|1224.4|1223.2|1224.4|1223.2|1224.3|1223.1|137
1705634400000|2024-01-19 03:20:00|1224.5|1223.3|1224.1|1222.9|1224.5|1223.3|1224.1|1222.9|73
1705634700000|2024-01-19 03:25:00|1224.2|1223|1224.1|1222.9|1224.3|1223.1|1224.1|1222.9|11
1705635000000|2024-01-19 03:30:00|1224.2|1223|1224.3|1223.1|1225|1223.8|1224.2|1223|177
1705635300000|2024-01-19 03:35:00|1224.5|1223.3|1224.1|1222.9|1224.5|1223.3|1224.1|1222.9|26
1705635600000|2024-01-19 03:40:00|1224.3|1223.1|1224.3|1223.1|1224.3|1223.1|1224.2|1223|8
1705635900000|2024-01-19 03:45:00|1224.2|1223|1224.2|1223|1224.3|1223.1|1224.1|1222.9|103
1705636200000|2024-01-19 03:50:00|1224.3|1223.1|1224.1|1222.9|1224.5|1223.3|1224.1|1222.9|42
1705636500000|2024-01-19 03:55:00|1224.3|1223.1|1224.1|1222.9|1224.3|1223.1|1224.1|1222.9|16
1705636800000|2024-01-19 04:00:00|1223.6|1222.4|1223.8|1222.6|1223.8|1222.6|1223.6|1222.4|106
1705637100000|2024-01-19 04:05:00|1223.7|1222.5|1223.3|1222.1|1223.7|1222.5|1223.3|1222.1|25
1705637400000|2024-01-19 04:10:00|1223.6|1222.4|1223|1221.8|1223.6|1222.4|1222.8|1221.6|72
1705637700000|2024-01-19 04:15:00|1223.1|1221.9|1223|1221.8|1223.1|1221.9|1222.9|1221.7|6
1705638000000|2024-01-19 04:20:00|1222.9|1221.7|1222.8|1221.6|1222.9|1221.7|1222.8|1221.6|0
1705638300000|2024-01-19 04:25:00|1223|1221.8|1223|1221.8|1223.1|1221.9|1222.7|1221.5|21
1705638600000|2024-01-19 04:30:00|1222.8|1221.6|1222.8|1221.6|1222.8|1221.6|1222.8|1221.6|14
1705638900000|2024-01-19 04:35:00|1222.7|1221.5|1222.6|1221.4|1222.8|1221.6|1222.6|1221.4|12
1705639200000|2024-01-19 04:40:00|1222.8|1221.6|1222.3|1221.1|1222.8|1221.6|1222.1|1220.9|65
1705639500000|2024-01-19 04:45:00|1222.2|1221|1222.3|1221.1|1222.3|1221.1|1222.1|1220.9|36
1705639800000|2024-01-19 04:50:00|1222.6|1221.4|1222.6|1221.4|1222.6|1221.4|1222.6|1221.4|45
1705640100000|2024-01-19 04:55:00|1222.3|1221.1|1222.3|1221.1|1222.3|1221.1|1222.3|1221.1|12
1705640400000|2024-01-19 05:00:00|1222.6|1221.4|1222.6|1221.4|1222.8|1221.6|1222.4|1221.2|117
1705640700000|2024-01-19 05:05:00|1222.7|1221.5|1222.7|1221.5|1223.1|1221.9|1222.6|1221.4|71
1705641000000|2024-01-19 05:10:00|1222.6|1221.4|1222.6|1221.4|1222.6|1221.4|1222.6|1221.4|4
1705641300000|2024-01-19 05:15:00|||||||||4
1705641600000|2024-01-19 05:20:00|1222.5|1221.3|1222.3|1221.1|1222.6|1221.4|1222.3|1221.1|18
1705641900000|2024-01-19 05:25:00|1222.6|1221.4|1222.6|1221.4|1222.6|1221.4|1222.3|1221.1|61
1705642200000|2024-01-19 05:30:00|1222.3|1221.1|1222.8|1221.6|1223.4|1222.2|1222.3|1221.1|134
1705642500000|2024-01-19 05:35:00|1223.1|1221.9|1223.8|1222.6|1223.8|1222.6|1223.1|1221.9|75
1705642800000|2024-01-19 05:40:00|1223.6|1222.4|1224.1|1222.9|1224.1|1222.9|1223.3|1222.1|125
1705643100000|2024-01-19 05:45:00|1223.8|1222.6|1224.3|1223.1|1224.6|1223.4|1223.8|1222.6|81
1705643400000|2024-01-19 05:50:00|1224.2|1223|1224.1|1222.9|1224.6|1223.4|1224.1|1222.9|19
1705643700000|2024-01-19 05:55:00|1224.2|1223|1224.3|1223.1|1224.3|1223.1|1224.1|1222.9|48
1705644000000|2024-01-19 06:00:00|1224.2|1223|1223.2|1222|1224.6|1223.4|1223.2|1222|129
1705644300000|2024-01-19 06:05:00|1223.1|1221.9|1223.6|1222.4|1223.6|1222.4|1222.8|1221.6|88
1705644600000|2024-01-19 06:10:00|1223.5|1222.3|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|23
1705644900000|2024-01-19 06:15:00|1223.6|1222.4|1224.6|1223.4|1224.8|1223.6|1223.6|1222.4|121
1705645200000|2024-01-19 06:20:00|1224.9|1223.7|1224.8|1223.6|1225.1|1223.9|1224.3|1223.1|107
1705645500000|2024-01-19 06:25:00|1224.7|1223.5|1224.6|1223.4|1224.8|1223.6|1224.5|1223.3|61
1705645800000|2024-01-19 06:30:00|1224.8|1223.6|1224.1|1222.9|1224.8|1223.6|1223.5|1222.3|120
1705646100000|2024-01-19 06:35:00|1224.3|1223.1|1224.5|1223.3|1224.7|1223.5|1224|1222.8|78
1705646400000|2024-01-19 06:40:00|1224.2|1223|1223.9|1222.7|1224.4|1223.2|1223.7|1222.5|48
1705646700000|2024-01-19 06:45:00|1223.8|1222.6|1224.5|1223.3|1224.5|1223.3|1223.6|1222.4|23
1705647000000|2024-01-19 06:50:00|1224.6|1223.4|1224.5|1223.3|1224.8|1223.6|1224.4|1223.2|42
1705647300000|2024-01-19 06:55:00|1224.4|1223.2|1224.5|1223.3|1224.8|1223.6|1224|1222.8|38
1705647600000|2024-01-19 07:00:00|1224.6|1223.4|1224.2|1223|1225|1223.8|1224|1222.8|147
1705647900000|2024-01-19 07:05:00|1224.3|1223.1|1224.2|1223|1224.3|1223.1|1224|1222.8|51
1705648200000|2024-01-19 07:10:00|1224.4|1223.2|1224.4|1223.2|1224.5|1223.3|1224.4|1223.2|16
1705648500000|2024-01-19 07:15:00|1224.5|1223.3|1224|1222.8|1224.5|1223.3|1224|1222.8|61
1705648800000|2024-01-19 07:20:00|1223.7|1222.5|1224.5|1223.3|1224.6|1223.4|1223.7|1222.5|54
1705649100000|2024-01-19 07:25:00|1224.6|1223.4|1224.6|1223.4|1224.7|1223.5|1224.2|1223|45
1705649400000|2024-01-19 07:30:00|1224.5|1223.3|1224|1222.8|1224.8|1223.6|1224|1222.8|26
1705649700000|2024-01-19 07:35:00|1223.9|1222.7|1224|1222.8|1224.1|1222.9|1223.7|1222.5|20
1705650000000|2024-01-19 07:40:00|1223.9|1222.7|1223.7|1222.5|1224|1222.8|1223.5|1222.3|10
1705650300000|2024-01-19 07:45:00|1223.8|1222.6|1224.2|1223|1224.3|1223.1|1223.7|1222.5|11
1705650600000|2024-01-19 07:50:00|1224.1|1222.9|1223.6|1222.4|1224.5|1223.3|1223.5|1222.3|68
1705650900000|2024-01-19 07:55:00|1223.5|1222.3|1223.5|1222.3|1223.8|1222.6|1223.5|1222.3|14
1705651200000|2024-01-19 08:00:00|1223.2|1222|1223.2|1222|1223.5|1222.3|1223|1221.8|22
1705651500000|2024-01-19 08:05:00|1223.3|1222.1|1222.7|1221.5|1223.3|1222.1|1222.7|1221.5|36
1705651800000|2024-01-19 08:10:00|1222.8|1221.6|1223.2|1222|1223.3|1222.1|1222.7|1221.5|17
1705652100000|2024-01-19 08:15:00|1223.1|1221.9|1222.4|1221.2|1223.2|1222|1222.4|1221.2|22
1705652400000|2024-01-19 08:20:00|1222.5|1221.3|1222.5|1221.3|1222.7|1221.5|1222.5|1221.3|26
1705652700000|2024-01-19 08:25:00|1222.7|1221.5|1222.7|1221.5|1222.9|1221.7|1222.7|1221.5|27
1705653000000|2024-01-19 08:30:00|1222.8|1221.6|1223.4|1222.2|1223.6|1222.4|1222.7|1221.5|237
1705653300000|2024-01-19 08:35:00|1223.3|1222.1|1223.3|1222.1|1223.5|1222.3|1223.3|1222.1|27
1705653600000|2024-01-19 08:40:00|1223.4|1222.2|1223.3|1222.1|1223.6|1222.4|1223.2|1222|26
1705653900000|2024-01-19 08:45:00|1223.4|1222.2|1223.6|1222.4|1223.6|1222.4|1223.4|1222.2|31
1705654200000|2024-01-19 08:50:00|||||||||8
1705654500000|2024-01-19 08:55:00|1223.7|1222.5|1224.1|1222.9|1224.1|1222.9|1223.7|1222.5|32
1705654800000|2024-01-19 09:00:00|1224|1222.8|1224.2|1223|1224.3|1223.1|1223.6|1222.4|51
1705655100000|2024-01-19 09:05:00|1224.3|1223.1|1224.4|1223.2|1224.4|1223.2|1224.1|1222.9|13
1705655400000|2024-01-19 09:10:00|1224.3|1223.1|1224.4|1223.2|1224.4|1223.2|1223.9|1222.7|54
1705655700000|2024-01-19 09:15:00|1224.6|1223.4|1224.6|1223.4|1224.8|1223.6|1224.4|1223.2|128
1705656000000|2024-01-19 09:20:00|1224.5|1223.3|1224.9|1223.7|1225.1|1223.9|1224.4|1223.2|64
1705656300000|2024-01-19 09:25:00|1224.7|1223.5|1224.9|1223.7|1224.9|1223.7|1224.7|1223.5|44
1705656600000|2024-01-19 09:30:00|1224.8|1223.6|1224.4|1223.2|1224.9|1223.7|1224.1|1222.9|47
1705656900000|2024-01-19 09:35:00|1224.5|1223.3|1224.5|1223.3|1224.6|1223.4|1224.3|1223.1|54
1705657200000|2024-01-19 09:40:00|1224.4|1223.2|1224.4|1223.2|1224.6|1223.4|1224.3|1223.1|23
1705657500000|2024-01-19 09:45:00|1224.3|1223.1|1224.1|1222.9|1224.4|1223.2|1223.9|1222.7|51
1705657800000|2024-01-19 09:50:00|1224|1222.8|1224.2|1223|1224.4|1223.2|1224|1222.8|23
1705658100000|2024-01-19 09:55:00|1224.4|1223.2|1224.4|1223.2|1224.4|1223.2|1224.2|1223|53
1705658400000|2024-01-19 10:00:00|1224.6|1223.4|1223.9|1222.7|1224.6|1223.4|1223.7|1222.5|30
1705658700000|2024-01-19 10:05:00|1223.8|1222.6|1223.9|1222.7|1223.9|1222.7|1223.7|1222.5|16
1705659000000|2024-01-19 10:10:00|1224.1|1222.9|1223.9|1222.7|1224.4|1223.2|1223.9|1222.7|26
1705659300000|2024-01-19 10:15:00|1224|1222.8|1224.4|1223.2|1224.5|1223.3|1224|1222.8|22
1705659600000|2024-01-19 10:20:00|1224.6|1223.4|1224.7|1223.5|1224.7|1223.5|1224.4|1223.2|32
1705659900000|2024-01-19 10:25:00|1224.6|1223.4|1224.9|1223.7|1225.2|1224|1224.4|1223.2|123
1705660200000|2024-01-19 10:30:00|1225|1223.8|1224.3|1223.1|1225|1223.8|1224.2|1223|315
1705660500000|2024-01-19 10:35:00|1224.4|1223.2|1224.5|1223.3|1224.6|1223.4|1224.2|1223|46
1705660800000|2024-01-19 10:40:00|1224.4|1223.2|1224.3|1223.1|1224.7|1223.5|1224.3|1223.1|17
1705661100000|2024-01-19 10:45:00|1224.6|1223.4|1225|1223.8|1225|1223.8|1224.5|1223.3|44
1705661400000|2024-01-19 10:50:00|1224.9|1223.7|1224.7|1223.5|1225|1223.8|1224.6|1223.4|25
1705661700000|2024-01-19 10:55:00|1224.8|1223.6|1224.6|1223.4|1224.8|1223.6|1224.5|1223.3|20
1705662000000|2024-01-19 11:00:00|1224.5|1223.3|1224.5|1223.3|1224.7|1223.5|1224.4|1223.2|9
1705662300000|2024-01-19 11:05:00|1224.4|1223.2|1224.3|1223.1|1224.5|1223.3|1224.2|1223|8
1705662600000|2024-01-19 11:10:00|1224.4|1223.2|1223.7|1222.5|1224.4|1223.2|1223.7|1222.5|27
1705662900000|2024-01-19 11:15:00|1223.8|1222.6|1224.5|1223.3|1224.5|1223.3|1223.5|1222.3|26
1705663200000|2024-01-19 11:20:00|1224.4|1223.2|1224.7|1223.5|1224.7|1223.5|1224.3|1223.1|33
1705663500000|2024-01-19 11:25:00|1224.8|1223.6|1224.7|1223.5|1224.9|1223.7|1224.7|1223.5|13
1705663800000|2024-01-19 11:30:00|1224.8|1223.6|1225|1223.8|1225|1223.8|1224.7|1223.5|5
1705664100000|2024-01-19 11:35:00|1224.9|1223.7|1225.2|1224|1225.2|1224|1224.9|1223.7|33
1705664400000|2024-01-19 11:40:00|1225|1223.8|1225.2|1224|1225.3|1224.1|1224.9|1223.7|24
1705664700000|2024-01-19 11:45:00|1225|1223.8|1225.2|1224|1225.2|1224|1224.7|1223.5|59
1705665000000|2024-01-19 11:50:00|1225.1|1223.9|1225.5|1224.3|1225.8|1224.6|1224.8|1223.6|104
1705665300000|2024-01-19 11:55:00|1225.6|1224.4|1225.5|1224.3|1225.7|1224.5|1225.3|1224.1|21
1705665600000|2024-01-19 12:00:00|1225.2|1224|1225.7|1224.5|1225.7|1224.5|1225.1|1223.9|64
1705665900000|2024-01-19 12:05:00|1225.8|1224.6|1225.5|1224.3|1225.9|1224.7|1225.4|1224.2|43
1705666200000|2024-01-19 12:10:00|1225.6|1224.4|1226.1|1224.9|1226.2|1225|1225.6|1224.4|50
1705666500000|2024-01-19 12:15:00|1226|1224.8|1226.4|1225.2|1226.4|1225.2|1225.9|1224.7|53
1705666800000|2024-01-19 12:20:00|1226.2|1225|1225.7|1224.5|1226.4|1225.2|1225.6|1224.4|63
1705667100000|2024-01-19 12:25:00|1225.8|1224.6|1226|1224.8|1226|1224.8|1225.7|1224.5|51
1705667400000|2024-01-19 12:30:00|1225.7|1224.5|1225.4|1224.2|1225.7|1224.5|1225.2|1224|79
1705667700000|2024-01-19 12:35:00|1225.2|1224|1224.9|1223.7|1225.2|1224|1224.8|1223.6|55
1705668000000|2024-01-19 12:40:00|1225|1223.8|1226.4|1225.2|1226.4|1225.2|1224.9|1223.7|205
1705668300000|2024-01-19 12:45:00|1226.7|1225.5|1226.9|1225.7|1226.9|1225.7|1226.7|1225.5|123
1705668600000|2024-01-19 12:50:00|1227|1225.8|1226|1224.8|1227.2|1226|1226|1224.8|132
1705668900000|2024-01-19 12:55:00|1225.9|1224.7|1225.9|1224.7|1226|1224.8|1225.5|1224.3|148
1705669200000|2024-01-19 13:00:00|1226|1224.8|1226.1|1224.9|1226.4|1225.2|1225.9|1224.7|114
1705669500000|2024-01-19 13:05:00|1226.2|1225|1227.9|1226.7|1227.9|1226.7|1226.2|1225|228
1705669800000|2024-01-19 13:10:00|1227.7|1226.5|1228.2|1227|1228.2|1227|1227.5|1226.3|172
1705670100000|2024-01-19 13:15:00|1228.7|1227.5|1227.7|1226.5|1229.3|1228.1|1227.1|1225.9|383
1705670400000|2024-01-19 13:20:00|1227.8|1226.6|1228.1|1226.9|1228.2|1227|1227.4|1226.2|232
1705670700000|2024-01-19 13:25:00|1228.4|1227.2|1228.4|1227.2|1228.9|1227.7|1228.1|1226.9|178
1705671000000|2024-01-19 13:30:00|1228.3|1227.1|1228.9|1227.7|1229.3|1228.1|1228.3|1227.1|173
1705671300000|2024-01-19 13:35:00|1229.1|1227.9|1229.4|1228.2|1230.2|1229|1229.1|1227.9|464
1705671600000|2024-01-19 13:40:00|1229.3|1228.1|1229.1|1227.9|1229.6|1228.4|1228.6|1227.4|546
1705674600000|2024-01-19 14:30:00|1230.6|1229.4|1230.3|1229.1|1231.3|1230.1|1228.1|1226.9|3526
1705674900000|2024-01-19 14:35:00|1230.2|1229|1227.9|1226.7|1230.2|1229|1227.5|1226.3|1285
1705675200000|2024-01-19 14:40:00|1228.1|1226.9|1226.8|1225.6|1228.1|1226.9|1226|1224.8|1330
1705675500000|2024-01-19 14:45:00|1226.9|1225.7|1229.8|1228.6|1229.8|1228.6|1226.8|1225.6|1198
1705675800000|2024-01-19 14:50:00|1229.7|1228.5|1226.1|1224.9|1229.7|1228.5|1225.8|1224.6|1459
1705676100000|2024-01-19 14:55:00|1226.6|1225.4|1226.2|1225|1226.9|1225.7|1225.2|1224|843
1705676400000|2024-01-19 15:00:00|1226.1|1224.9|1225.4|1224.2|1226.4|1225.2|1223|1221.8|1861
1705676700000|2024-01-19 15:05:00|1225.5|1224.3|1223.7|1222.5|1226.2|1225|1223.7|1222.5|857
1705677000000|2024-01-19 15:10:00|1223.8|1222.6|1223.4|1222.2|1224.7|1223.5|1222.7|1221.5|823
1705677300000|2024-01-19 15:15:00|1223.6|1222.4|1224.2|1223|1225|1223.8|1223.5|1222.3|871
1705677600000|2024-01-19 15:20:00|1224.3|1223.1|1226.4|1225.2|1226.9|1225.7|1224.1|1222.9|485
1705677900000|2024-01-19 15:25:00|1226.3|1225.1|1224.2|1223|1226.4|1225.2|1224.2|1223|545
1705678200000|2024-01-19 15:30:00|1224|1222.8|1224.2|1223|1225.4|1224.2|1224|1222.8|510
1705678500000|2024-01-19 15:35:00|1224.1|1222.9|1224.7|1223.5|1224.7|1223.5|1223|1221.8|1436
1705678800000|2024-01-19 15:40:00|1224.8|1223.6|1224.4|1223.2|1225.6|1224.4|1224.4|1223.2|375
1705679100000|2024-01-19 15:45:00|1224.5|1223.3|1226.5|1225.3|1226.5|1225.3|1224.1|1222.9|644
1705679400000|2024-01-19 15:50:00|1226.4|1225.2|1223.8|1222.6|1227|1225.8|1223.7|1222.5|536
1705679700000|2024-01-19 15:55:00|1223.7|1222.5|1222.1|1220.9|1223.7|1222.5|1221.3|1220.1|676
1705680000000|2024-01-19 16:00:00|1222.2|1221|1222.7|1221.5|1223.2|1222|1221.5|1220.3|475
1705680300000|2024-01-19 16:05:00|1223|1221.8|1223.3|1222.1|1224|1222.8|1222.5|1221.3|319
1705680600000|2024-01-19 16:10:00|1223.2|1222|1222.8|1221.6|1223.7|1222.5|1221.9|1220.7|744
1705680900000|2024-01-19 16:15:00|1222.9|1221.7|1222.8|1221.6|1223.5|1222.3|1222.3|1221.1|311
1705681200000|2024-01-19 16:20:00|1222.6|1221.4|1222.8|1221.6|1222.8|1221.6|1221.5|1220.3|448
1705681500000|2024-01-19 16:25:00|1222.3|1221.1|1222.7|1221.5|1223.8|1222.6|1222.3|1221.1|546
1705681800000|2024-01-19 16:30:00|1222.8|1221.6|1221|1219.8|1223.1|1221.9|1220.5|1219.3|853
1705682100000|2024-01-19 16:35:00|1221.1|1219.9|1221.8|1220.6|1222.3|1221.1|1221|1219.8|799
1705682400000|2024-01-19 16:40:00|1221.6|1220.4|1221.3|1220.1|1222.7|1221.5|1220.6|1219.4|481
1705682700000|2024-01-19 16:45:00|1221.5|1220.3|1222.5|1221.3|1222.6|1221.4|1221.3|1220.1|253
1705683000000|2024-01-19 16:50:00|1222.3|1221.1|1221.8|1220.6|1222.5|1221.3|1221.8|1220.6|383
1705683300000|2024-01-19 16:55:00|1222|1220.8|1221.7|1220.5|1222|1220.8|1220.8|1219.6|393
1705683600000|2024-01-19 17:00:00|1221.5|1220.3|1222.7|1221.5|1222.8|1221.6|1221|1219.8|386
1705683900000|2024-01-19 17:05:00|1222.5|1221.3|1221.3|1220.1|1222.5|1221.3|1221.1|1219.9|473
1705684200000|2024-01-19 17:10:00|1221.2|1220|1223.2|1222|1223.2|1222|1221|1219.8|510
1705684500000|2024-01-19 17:15:00|1223.1|1221.9|1222|1220.8|1223.2|1222|1222|1220.8|517
1705684800000|2024-01-19 17:20:00|1222.1|1220.9|1220.7|1219.5|1222.6|1221.4|1220.4|1219.2|368
1705685100000|2024-01-19 17:25:00|1220.5|1219.3|1221.9|1220.7|1222.1|1220.9|1219.9|1218.7|543
1705685400000|2024-01-19 17:30:00|1221.7|1220.5|1222.2|1221|1222.9|1221.7|1221.7|1220.5|223
1705685700000|2024-01-19 17:35:00|1222.1|1220.9|1221.9|1220.7|1222.8|1221.6|1221.9|1220.7|228
1705686000000|2024-01-19 17:40:00|1221.7|1220.5|1222.2|1221|1222.4|1221.2|1221.7|1220.5|284
1705686300000|2024-01-19 17:45:00|1222|1220.8|1221.2|1220|1222.2|1221|1220.7|1219.5|664
1705686600000|2024-01-19 17:50:00|1221.5|1220.3|1221.5|1220.3|1222.1|1220.9|1221|1219.8|391
1705686900000|2024-01-19 17:55:00|1221.3|1220.1|1221|1219.8|1221.6|1220.4|1220.6|1219.4|325
1705687200000|2024-01-19 18:00:00|1221.1|1219.9|1220.5|1219.3|1221.5|1220.3|1220.3|1219.1|392
1705687500000|2024-01-19 18:05:00|1220.2|1219|1219.1|1217.9|1220.7|1219.5|1218.8|1217.6|521
1705687800000|2024-01-19 18:10:00|1219|1217.8|1219.3|1218.1|1220|1218.8|1218.8|1217.6|655
1705688100000|2024-01-19 18:15:00|1219.4|1218.2|1219.1|1217.9|1219.6|1218.4|1218.8|1217.6|486
1705688400000|2024-01-19 18:20:00|1218.9|1217.7|1217.1|1215.9|1219.2|1218|1216.6|1215.4|1052
1705688700000|2024-01-19 18:25:00|1217.2|1216|1215.7|1214.5|1217.2|1216|1215.5|1214.3|952
1705689000000|2024-01-19 18:30:00|1215.5|1214.3|1217.7|1216.5|1218|1216.8|1215.5|1214.3|464
1705689300000|2024-01-19 18:35:00|1217.6|1216.4|1217.7|1216.5|1218.5|1217.3|1217.1|1215.9|423
1705689600000|2024-01-19 18:40:00|1217.5|1216.3|1218.2|1217|1219.4|1218.2|1217.5|1216.3|349
1705689900000|2024-01-19 18:45:00|1218|1216.8|1217.9|1216.7|1218.6|1217.4|1217.4|1216.2|477
1705690200000|2024-01-19 18:50:00|1217.8|1216.6|1218.1|1216.9|1218.6|1217.4|1217.8|1216.6|458
1705690500000|2024-01-19 18:55:00|1218|1216.8|1217.4|1216.2|1218.4|1217.2|1217.4|1216.2|469
1705690800000|2024-01-19 19:00:00|1217.5|1216.3|1217.4|1216.2|1218.3|1217.1|1216.9|1215.7|890
1705691100000|2024-01-19 19:05:00|1217.6|1216.4|1218.1|1216.9|1218.1|1216.9|1217.4|1216.2|650
1705691400000|2024-01-19 19:10:00|1218.4|1217.2|1217.9|1216.7|1218.5|1217.3|1216.7|1215.5|2244
1705691700000|2024-01-19 19:15:00|1218|1216.8|1218.3|1217.1|1218.6|1217.4|1217.4|1216.2|1210
1705885200000|2024-01-22 01:00:00|1222.1|1220.9|1221.8|1220.6|1222.1|1220.9|1221.1|1219.9|624
1705885500000|2024-01-22 01:05:00|1221.6|1220.4|1223.4|1222.2|1223.5|1222.3|1220.6|1219.4|432
1705885800000|2024-01-22 01:10:00|1223.2|1222|1225|1223.8|1225.1|1223.9|1223.2|1222|443
1705886100000|2024-01-22 01:15:00|1225.1|1223.9|1223.4|1222.2|1225.6|1224.4|1223.1|1221.9|297
1705886400000|2024-01-22 01:20:00|1223.5|1222.3|1222.7|1221.5|1223.5|1222.3|1222.4|1221.2|146
1705886700000|2024-01-22 01:25:00|1222.4|1221.2|1223|1221.8|1223.2|1222|1222.1|1220.9|89
1705887000000|2024-01-22 01:30:00|1223.2|1222|1222.5|1221.3|1223.2|1222|1222|1220.8|72
1705887300000|2024-01-22 01:35:00|1222.7|1221.5|1221.4|1220.2|1223|1221.8|1221.4|1220.2|177
1705887600000|2024-01-22 01:40:00|1221.5|1220.3|1220.6|1219.4|1221.5|1220.3|1220.5|1219.3|76
1705887900000|2024-01-22 01:45:00|1220.5|1219.3|1221.2|1220|1221.2|1220|1220.2|1219|78
1705888200000|2024-01-22 01:50:00|1221.1|1219.9|1220.8|1219.6|1221.1|1219.9|1220.7|1219.5|51
1705888500000|2024-01-22 01:55:00|1220.6|1219.4|1221.8|1220.6|1222|1220.8|1220.3|1219.1|102
1705888800000|2024-01-22 02:00:00|1221.5|1220.3|1223|1221.8|1223.2|1222|1221|1219.8|154
1705889100000|2024-01-22 02:05:00|1223.1|1221.9|1223.3|1222.1|1223.5|1222.3|1222.8|1221.6|64
1705889400000|2024-01-22 02:10:00|1223|1221.8|1223|1221.8|1223.3|1222.1|1222.8|1221.6|35
1705889700000|2024-01-22 02:15:00|1222.9|1221.7|1223.2|1222|1223.3|1222.1|1222.8|1221.6|26
1705890000000|2024-01-22 02:20:00|1223|1221.8|1223|1221.8|1223|1221.8|1223|1221.8|4
1705890300000|2024-01-22 02:25:00|1222.8|1221.6|1223|1221.8|1223.3|1222.1|1222.8|1221.6|51
1705890600000|2024-01-22 02:30:00|1223.2|1222|1222.6|1221.4|1223.2|1222|1222.5|1221.3|58
1705890900000|2024-01-22 02:35:00|1222.5|1221.3|1223.1|1221.9|1223.5|1222.3|1222.5|1221.3|37
1705891200000|2024-01-22 02:40:00|1223|1221.8|1223.6|1222.4|1223.9|1222.7|1222.9|1221.7|109
1705891500000|2024-01-22 02:45:00|1223.5|1222.3|1223.6|1222.4|1223.7|1222.5|1223.2|1222|8
1705891800000|2024-01-22 02:50:00|1224.1|1222.9|1224.4|1223.2|1224.5|1223.3|1223.7|1222.5|131
1705892100000|2024-01-22 02:55:00|1224.5|1223.3|1224.2|1223|1224.5|1223.3|1224.1|1222.9|21
1705892400000|2024-01-22 03:00:00|1224.4|1223.2|1225.4|1224.2|1225.5|1224.3|1224.1|1222.9|60
1705892700000|2024-01-22 03:05:00|1225.5|1224.3|1224.7|1223.5|1225.7|1224.5|1224.7|1223.5|86
1705893000000|2024-01-22 03:10:00|1224.2|1223|1224.9|1223.7|1224.9|1223.7|1224.1|1222.9|186
1705893300000|2024-01-22 03:15:00|1225.1|1223.9|1224.9|1223.7|1225.1|1223.9|1224.6|1223.4|25
1705893600000|2024-01-22 03:20:00|1224.8|1223.6|1224.8|1223.6|1224.9|1223.7|1224.6|1223.4|12
1705893900000|2024-01-22 03:25:00|1224.7|1223.5|1224.6|1223.4|1224.8|1223.6|1224.5|1223.3|53
1705894200000|2024-01-22 03:30:00|1224.7|1223.5|1224.8|1223.6|1224.9|1223.7|1224.6|1223.4|24
1705894500000|2024-01-22 03:35:00|1224.7|1223.5|1224.5|1223.3|1224.7|1223.5|1224.1|1222.9|25
1705894800000|2024-01-22 03:40:00|1224.6|1223.4|1225|1223.8|1225.2|1224|1224.6|1223.4|25
1705895100000|2024-01-22 03:45:00|1225.1|1223.9|1225.2|1224|1225.6|1224.4|1225.1|1223.9|41
1705895400000|2024-01-22 03:50:00|1225.6|1224.4|1225.8|1224.6|1226.1|1224.9|1225.3|1224.1|83
1705895700000|2024-01-22 03:55:00|1225.7|1224.5|1225.6|1224.4|1225.9|1224.7|1225.6|1224.4|30
1705896000000|2024-01-22 04:00:00|1225.7|1224.5|1225.6|1224.4|1225.8|1224.6|1225.6|1224.4|1
1705896300000|2024-01-22 04:05:00|1225.5|1224.3|1225.3|1224.1|1225.7|1224.5|1225.3|1224.1|18
1705896600000|2024-01-22 04:10:00|1225.2|1224|1225.2|1224|1225.3|1224.1|1225.1|1223.9|30
1705896900000|2024-01-22 04:15:00|1225.3|1224.1|1225.3|1224.1|1225.3|1224.1|1225.3|1224.1|13
1705897200000|2024-01-22 04:20:00|1225.4|1224.2|1224.8|1223.6|1225.4|1224.2|1224.8|1223.6|14
1705897500000|2024-01-22 04:25:00|1224.9|1223.7|1225|1223.8|1225|1223.8|1224.9|1223.7|4
1705897800000|2024-01-22 04:30:00|1224.9|1223.7|1224.9|1223.7|1224.9|1223.7|1224.8|1223.6|7
1705898100000|2024-01-22 04:35:00|1225|1223.8|1224.6|1223.4|1225|1223.8|1224.4|1223.2|15
1705898400000|2024-01-22 04:40:00|1224.3|1223.1|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|40
1705898700000|2024-01-22 04:45:00|1223.6|1222.4|1223.8|1222.6|1223.9|1222.7|1223.6|1222.4|51
1705899000000|2024-01-22 04:50:00|1223.6|1222.4|1223.6|1222.4|1223.6|1222.4|1223.6|1222.4|11
1705899300000|2024-01-22 04:55:00|1223.4|1222.2|1223.6|1222.4|1223.6|1222.4|1223.4|1222.2|13
1705899600000|2024-01-22 05:00:00|1223.5|1222.3|1223.8|1222.6|1223.9|1222.7|1223.3|1222.1|28
1705899900000|2024-01-22 05:05:00|1223.6|1222.4|1224|1222.8|1224.1|1222.9|1223.6|1222.4|12
1705900200000|2024-01-22 05:10:00|1223.9|1222.7|1223.8|1222.6|1223.9|1222.7|1223.8|1222.6|0
1705900500000|2024-01-22 05:15:00|1223.7|1222.5|1223.1|1221.9|1223.7|1222.5|1223.1|1221.9|32
1705900800000|2024-01-22 05:20:00|1223.3|1222.1|1223.3|1222.1|1223.6|1222.4|1223.1|1221.9|15
1705901100000|2024-01-22 05:25:00|1223.2|1222|1223.3|1222.1|1223.6|1222.4|1223.1|1221.9|24
1705901400000|2024-01-22 05:30:00|1223.1|1221.9|1223.1|1221.9|1223.2|1222|1222.6|1221.4|28
1705901700000|2024-01-22 05:35:00|1223.2|1222|1223.8|1222.6|1224.1|1222.9|1223.1|1221.9|111
1705902000000|2024-01-22 05:40:00|1223.9|1222.7|1223.3|1222.1|1224.2|1223|1223.2|1222|28
1705902300000|2024-01-22 05:45:00|1223.2|1222|1223.6|1222.4|1224.2|1223|1222.9|1221.7|69
1705902600000|2024-01-22 05:50:00|1223.9|1222.7|1224|1222.8|1224.1|1222.9|1223.6|1222.4|65
1705902900000|2024-01-22 05:55:00|1224.1|1222.9|1223.3|1222.1|1224.1|1222.9|1223.1|1221.9|14
1705903200000|2024-01-22 06:00:00|1223.4|1222.2|1223.1|1221.9|1223.6|1222.4|1222.9|1221.7|13
1705903500000|2024-01-22 06:05:00|1223|1221.8|1222.8|1221.6|1223.1|1221.9|1222.6|1221.4|49
1705903800000|2024-01-22 06:10:00|1222.6|1221.4|1221.3|1220.1|1222.6|1221.4|1221.1|1219.9|81
1705904100000|2024-01-22 06:15:00|1221.2|1220|1220.6|1219.4|1221.4|1220.2|1220.6|1219.4|131
1705904400000|2024-01-22 06:20:00|1220.5|1219.3|1220.6|1219.4|1220.9|1219.7|1220.4|1219.2|89
1705904700000|2024-01-22 06:25:00|1220.5|1219.3|1220.9|1219.7|1221.4|1220.2|1220.3|1219.1|48
1705905000000|2024-01-22 06:30:00|1221|1219.8|1220.3|1219.1|1221.4|1220.2|1219.5|1218.3|271
1705905300000|2024-01-22 06:35:00|1220.2|1219|1219.7|1218.5|1220.2|1219|1219.4|1218.2|74
1705905600000|2024-01-22 06:40:00|1219.6|1218.4|1219.5|1218.3|1220.5|1219.3|1219.4|1218.2|91
1705905900000|2024-01-22 06:45:00|1219.6|1218.4|1220.7|1219.5|1220.7|1219.5|1219.5|1218.3|86
1705906200000|2024-01-22 06:50:00|1220.6|1219.4|1221.9|1220.7|1221.9|1220.7|1220.3|1219.1|200
1705906500000|2024-01-22 06:55:00|1221.8|1220.6|1220.6|1219.4|1221.8|1220.6|1220.5|1219.3|35
1705906800000|2024-01-22 07:00:00|1220.5|1219.3|1220.3|1219.1|1220.6|1219.4|1220.1|1218.9|22
1705907100000|2024-01-22 07:05:00|1220.4|1219.2|1220.2|1219|1220.8|1219.6|1220.1|1218.9|60
1705907400000|2024-01-22 07:10:00|1220.4|1219.2|1220.9|1219.7|1220.9|1219.7|1220.4|1219.2|16
1705907700000|2024-01-22 07:15:00|1221.2|1220|1220.7|1219.5|1221.2|1220|1220.6|1219.4|28
1705908000000|2024-01-22 07:20:00|1220.6|1219.4|1221.4|1220.2|1221.6|1220.4|1220.6|1219.4|36
1705908300000|2024-01-22 07:25:00|1221.3|1220.1|1221.4|1220.2|1221.6|1220.4|1221.3|1220.1|13
1705908600000|2024-01-22 07:30:00|1221.3|1220.1|1220.9|1219.7|1221.3|1220.1|1220.8|1219.6|17
1705908900000|2024-01-22 07:35:00|1220.8|1219.6|1220.6|1219.4|1220.9|1219.7|1220.6|1219.4|52
1705909200000|2024-01-22 07:40:00|1220.7|1219.5|1220.6|1219.4|1220.7|1219.5|1220.6|1219.4|0
1705909500000|2024-01-22 07:45:00|1220.5|1219.3|1220.6|1219.4|1220.7|1219.5|1220.5|1219.3|5
1705909800000|2024-01-22 07:50:00|1220.5|1219.3|1220.6|1219.4|1221.2|1220|1220.4|1219.2|47
1705910100000|2024-01-22 07:55:00|1220.7|1219.5|1219.7|1218.5|1220.7|1219.5|1219.6|1218.4|22
1705910400000|2024-01-22 08:00:00|1219.4|1218.2|1219.1|1217.9|1219.6|1218.4|1219.1|1217.9|47
1705910700000|2024-01-22 08:05:00|1219.2|1218|1218.9|1217.7|1219.7|1218.5|1218.9|1217.7|28
1705911000000|2024-01-22 08:10:00|1218.5|1217.3|1218.1|1216.9|1218.6|1217.4|1218.1|1216.9|55
1705911300000|2024-01-22 08:15:00|1217.9|1216.7|1218.9|1217.7|1219.1|1217.9|1217.9|1216.7|82
1705911600000|2024-01-22 08:20:00|1219|1217.8|1217.2|1216|1219|1217.8|1216.5|1215.3|196
1705911900000|2024-01-22 08:25:00|1217.1|1215.9|1217.9|1216.7|1218.8|1217.6|1217.1|1215.9|66
1705912200000|2024-01-22 08:30:00|1217.8|1216.6|1217.9|1216.7|1218.3|1217.1|1217.5|1216.3|91
1705912500000|2024-01-22 08:35:00|1218|1216.8|1217.7|1216.5|1218.7|1217.5|1217.7|1216.5|69
1705912800000|2024-01-22 08:40:00|1217.6|1216.4|1217.6|1216.4|1217.9|1216.7|1217.4|1216.2|36
1705913100000|2024-01-22 08:45:00|1217.5|1216.3|1217.2|1216|1218.2|1217|1217|1215.8|90
1705913400000|2024-01-22 08:50:00|1217.3|1216.1|1215.8|1214.6|1217.3|1216.1|1215.5|1214.3|124
1705913700000|2024-01-22 08:55:00|1215.9|1214.7|1217.1|1215.9|1217.1|1215.9|1215.9|1214.7|129
1705914000000|2024-01-22 09:00:00|1217|1215.8|1216|1214.8|1217|1215.8|1215.3|1214.1|65
1705914300000|2024-01-22 09:05:00|1216.1|1214.9|1217.1|1215.9|1217.1|1215.9|1216.1|1214.9|55
1705914600000|2024-01-22 09:10:00|1217.2|1216|1217.4|1216.2|1217.7|1216.5|1216.7|1215.5|78
1705914900000|2024-01-22 09:15:00|1217.5|1216.3|1217.7|1216.5|1217.8|1216.6|1217.4|1216.2|22
1705915200000|2024-01-22 09:20:00|1217.8|1216.6|1218.2|1217|1218.5|1217.3|1217.8|1216.6|43
1705915500000|2024-01-22 09:25:00|1218.4|1217.2|1218.5|1217.3|1219.2|1218|1218.4|1217.2|95
1705915800000|2024-01-22 09:30:00|1218.6|1217.4|1217.9|1216.7|1218.7|1217.5|1217.7|1216.5|69
1705916100000|2024-01-22 09:35:00|1218|1216.8|1217.8|1216.6|1218.6|1217.4|1217.8|1216.6|34
1705916400000|2024-01-22 09:40:00|1217.9|1216.7|1218.2|1217|1218.2|1217|1217.5|1216.3|39
1705916700000|2024-01-22 09:45:00|1218|1216.8|1218.2|1217|1218.5|1217.3|1217.9|1216.7|19
1705917000000|2024-01-22 09:50:00|1218.3|1217.1|1217.4|1216.2|1218.5|1217.3|1217.2|1216|37
1705917300000|2024-01-22 09:55:00|1217.5|1216.3|1216.9|1215.7|1217.9|1216.7|1216.7|1215.5|42
1705917600000|2024-01-22 10:00:00|1216.8|1215.6|1216.2|1215|1216.9|1215.7|1216.2|1215|26
1705917900000|2024-01-22 10:05:00|1216.3|1215.1|1217.2|1216|1217.3|1216.1|1216.2|1215|27
1705918200000|2024-01-22 10:10:00|1217|1215.8|1217.2|1216|1217.3|1216.1|1217|1215.8|11
1705918500000|2024-01-22 10:15:00|1217.3|1216.1|1217.7|1216.5|1217.8|1216.6|1217.2|1216|22
1705918800000|2024-01-22 10:20:00|1217.8|1216.6|1218|1216.8|1218|1216.8|1217.7|1216.5|19
1705919100000|2024-01-22 10:25:00|1217.7|1216.5|1217.9|1216.7|1218.5|1217.3|1217.7|1216.5|64
1705919400000|2024-01-22 10:30:00|1218|1216.8|1217.8|1216.6|1218.5|1217.3|1217.7|1216.5|67
1705919700000|2024-01-22 10:35:00|1217.9|1216.7|1218.5|1217.3|1218.5|1217.3|1217.9|1216.7|9
1705920000000|2024-01-22 10:40:00|1218.4|1217.2|1218.7|1217.5|1218.9|1217.7|1218.4|1217.2|43
1705920300000|2024-01-22 10:45:00|1218.8|1217.6|1218.8|1217.6|1219.2|1218|1218.7|1217.5|24
1705920600000|2024-01-22 10:50:00|1218.9|1217.7|1218.1|1216.9|1219|1217.8|1218.1|1216.9|65
1705920900000|2024-01-22 10:55:00|1218|1216.8|1217.7|1216.5|1218.2|1217|1217.7|1216.5|26
1705921200000|2024-01-22 11:00:00|1217.8|1216.6|1217.9|1216.7|1218.3|1217.1|1217.7|1216.5|14
1705921500000|2024-01-22 11:05:00|1218|1216.8|1218.5|1217.3|1218.5|1217.3|1217.8|1216.6|17
1705921800000|2024-01-22 11:10:00|1218.4|1217.2|1219|1217.8|1219.2|1218|1218.4|1217.2|63
1705922100000|2024-01-22 11:15:00|1218.9|1217.7|1218.7|1217.5|1219.2|1218|1218.6|1217.4|32
1705922400000|2024-01-22 11:20:00|1218.5|1217.3|1218|1216.8|1218.5|1217.3|1217.8|1216.6|14
1705922700000|2024-01-22 11:25:00|1217.9|1216.7|1217.6|1216.4|1218.1|1216.9|1217.6|1216.4|47
1705923000000|2024-01-22 11:30:00|1217.7|1216.5|1218|1216.8|1218.2|1217|1217.7|1216.5|11
1705923300000|2024-01-22 11:35:00|1217.9|1216.7|1218.1|1216.9|1218.6|1217.4|1217.9|1216.7|251
1705923600000|2024-01-22 11:40:00|1218.2|1217|1217.3|1216.1|1218.2|1217|1217.2|1216|82
1705923900000|2024-01-22 11:45:00|1217.2|1216|1217.3|1216.1|1217.4|1216.2|1216.9|1215.7|83
1705924200000|2024-01-22 11:50:00|1217.4|1216.2|1217.1|1215.9|1217.4|1216.2|1217.1|1215.9|17
1705924500000|2024-01-22 11:55:00|1217|1215.8|1216.6|1215.4|1217.2|1216|1216.6|1215.4|91
1705924800000|2024-01-22 12:00:00|1216.3|1215.1|1216.6|1215.4|1216.8|1215.6|1216.1|1214.9|62
1705925100000|2024-01-22 12:05:00|1216.5|1215.3|1216.9|1215.7|1217.2|1216|1216.5|1215.3|53
1705925400000|2024-01-22 12:10:00|1216.8|1215.6|1216.9|1215.7|1217.7|1216.5|1216.8|1215.6|88
1705925700000|2024-01-22 12:15:00|1216.8|1215.6|1216.6|1215.4|1217.4|1216.2|1216.6|1215.4|37
1705926000000|2024-01-22 12:20:00|1216.8|1215.6|1216.4|1215.2|1216.9|1215.7|1216.4|1215.2|57
1705926300000|2024-01-22 12:25:00|1216.6|1215.4|1217.1|1215.9|1217.2|1216|1216.6|1215.4|23
1705926600000|2024-01-22 12:30:00|1217.2|1216|1217|1215.8|1217.4|1216.2|1216.9|1215.7|20
1705926900000|2024-01-22 12:35:00|1216.9|1215.7|1217.1|1215.9|1217.1|1215.9|1216.7|1215.5|15
1705927200000|2024-01-22 12:40:00|1217|1215.8|1215.8|1214.6|1217.1|1215.9|1215.6|1214.4|92
1705927500000|2024-01-22 12:45:00|1215.9|1214.7|1216.7|1215.5|1216.9|1215.7|1215.8|1214.6|55
1705927800000|2024-01-22 12:50:00|1216.2|1215|1215.6|1214.4|1216.2|1215|1215.5|1214.3|61
1705928100000|2024-01-22 12:55:00|1215.7|1214.5|1215.1|1213.9|1215.9|1214.7|1215.1|1213.9|104
1705928400000|2024-01-22 13:00:00|1214.9|1213.7|1215.3|1214.1|1216.1|1214.9|1214.8|1213.6|224
1705928700000|2024-01-22 13:05:00|1215.5|1214.3|1217.5|1216.3|1217.5|1216.3|1215.5|1214.3|380
1705929000000|2024-01-22 13:10:00|1217.6|1216.4|1219|1217.8|1219.5|1218.3|1217.6|1216.4|221
1705929300000|2024-01-22 13:15:00|1219.1|1217.9|1220|1218.8|1220.3|1219.1|1219.1|1217.9|273
1705929600000|2024-01-22 13:20:00|1219.9|1218.7|1220.8|1219.6|1221|1219.8|1219.8|1218.6|157
1705929900000|2024-01-22 13:25:00|1220.7|1219.5|1221.4|1220.2|1221.6|1220.4|1220.6|1219.4|546
1705930200000|2024-01-22 13:30:00|1221.3|1220.1|1221.6|1220.4|1222.1|1220.9|1221.3|1220.1|183
1705930500000|2024-01-22 13:35:00|1221.7|1220.5|1220.8|1219.6|1221.7|1220.5|1220.8|1219.6|270
1705930800000|2024-01-22 13:40:00|1220.6|1219.4|1217.9|1216.7|1220.6|1219.4|1217.7|1216.5|647
1705933800000|2024-01-22 14:30:00|1219.2|1218|1218.9|1217.7|1219.4|1218.2|1215.4|1214.2|2704
1705934100000|2024-01-22 14:35:00|1218.7|1217.5|1220.6|1219.4|1221.8|1220.6|1218.1|1216.9|1372
1705934400000|2024-01-22 14:40:00|1220.8|1219.6|1222.4|1221.2|1222.6|1221.4|1220.4|1219.2|1080
1705934700000|2024-01-22 14:45:00|1222.1|1220.9|1219.9|1218.7|1222.4|1221.2|1218.2|1217|1968
1705935000000|2024-01-22 14:50:00|1220|1218.8|1221|1219.8|1221.3|1220.1|1219.7|1218.5|763
1705935300000|2024-01-22 14:55:00|1221.2|1220|1220.2|1219|1221.5|1220.3|1219.7|1218.5|503
1705935600000|2024-01-22 15:00:00|1220.5|1219.3|1221.6|1220.4|1222.2|1221|1219.8|1218.6|707
1705935900000|2024-01-22 15:05:00|1221.4|1220.2|1220.4|1219.2|1221.9|1220.7|1220.2|1219|670
1705936200000|2024-01-22 15:10:00|1220.2|1219|1221.5|1220.3|1222|1220.8|1220.2|1219|338
1705936500000|2024-01-22 15:15:00|1221.7|1220.5|1221.5|1220.3|1222.4|1221.2|1220.7|1219.5|468
1705936800000|2024-01-22 15:20:00|1221.7|1220.5|1221.2|1220|1222.2|1221|1221.1|1219.9|330
1705937100000|2024-01-22 15:25:00|1221.4|1220.2|1223.6|1222.4|1223.8|1222.6|1221.4|1220.2|481
1705937400000|2024-01-22 15:30:00|1223.7|1222.5|1224.9|1223.7|1224.9|1223.7|1223.1|1221.9|709
1705937700000|2024-01-22 15:35:00|1224.8|1223.6|1221.6|1220.4|1225.6|1224.4|1221.4|1220.2|842
1705938000000|2024-01-22 15:40:00|1221.4|1220.2|1222.6|1221.4|1223.3|1222.1|1220.5|1219.3|634
1705938300000|2024-01-22 15:45:00|1222.8|1221.6|1222.3|1221.1|1223.1|1221.9|1221.4|1220.2|751
1705938600000|2024-01-22 15:50:00|1222.4|1221.2|1221.6|1220.4|1222.4|1221.2|1221.3|1220.1|285
1705938900000|2024-01-22 15:55:00|1221.3|1220.1|1222.1|1220.9|1222.6|1221.4|1221.1|1219.9|308
1705939200000|2024-01-22 16:00:00|1222.3|1221.1|1220.9|1219.7|1222.3|1221.1|1220.4|1219.2|421
1705939500000|2024-01-22 16:05:00|1221|1219.8|1221.6|1220.4|1222.3|1221.1|1220.9|1219.7|349
1705939800000|2024-01-22 16:10:00|1221.8|1220.6|1222.5|1221.3|1223.1|1221.9|1221.8|1220.6|353
1705940100000|2024-01-22 16:15:00|1222.3|1221.1|1223.2|1222|1223.2|1222|1221.8|1220.6|549
1705940400000|2024-01-22 16:20:00|1223.4|1222.2|1223.7|1222.5|1224.4|1223.2|1222.9|1221.7|633
1705940700000|2024-01-22 16:25:00|1223.9|1222.7|1223.7|1222.5|1223.9|1222.7|1222.9|1221.7|481
1705941000000|2024-01-22 16:30:00|1223.9|1222.7|1223.1|1221.9|1224.2|1223|1222.7|1221.5|553
1705941300000|2024-01-22 16:35:00|1222.9|1221.7|1223.7|1222.5|1223.8|1222.6|1222|1220.8|419
1705941600000|2024-01-22 16:40:00|1223.8|1222.6|1222.9|1221.7|1224.2|1223|1222.8|1221.6|846
1705941900000|2024-01-22 16:45:00|1222.7|1221.5|1224|1222.8|1224.1|1222.9|1222.3|1221.1|565
1705942200000|2024-01-22 16:50:00|1223.8|1222.6|1224.4|1223.2|1224.6|1223.4|1223.5|1222.3|480
1705942500000|2024-01-22 16:55:00|1224.2|1223|1225.1|1223.9|1225.3|1224.1|1223.6|1222.4|818
1705942800000|2024-01-22 17:00:00|1225.4|1224.2|1227.3|1226.1|1227.3|1226.1|1225.4|1224.2|1108
1705943100000|2024-01-22 17:05:00|1227.2|1226|1226|1224.8|1227.6|1226.4|1225.5|1224.3|1235
1705943400000|2024-01-22 17:10:00|1225.9|1224.7|1227.3|1226.1|1227.4|1226.2|1225.8|1224.6|656
1705943700000|2024-01-22 17:15:00|1227.2|1226|1226.8|1225.6|1228|1226.8|1226.6|1225.4|588
1705944000000|2024-01-22 17:20:00|1227|1225.8|1226.1|1224.9|1227|1225.8|1226|1224.8|301
1705944300000|2024-01-22 17:25:00|1226.3|1225.1|1226.8|1225.6|1226.8|1225.6|1225.1|1223.9|559
1705944600000|2024-01-22 17:30:00|1226.6|1225.4|1225.5|1224.3|1227|1225.8|1225.4|1224.2|633
1705944900000|2024-01-22 17:35:00|1225.4|1224.2|1226.1|1224.9|1226.5|1225.3|1225.4|1224.2|309
1705945200000|2024-01-22 17:40:00|1225.9|1224.7|1226|1224.8|1226.3|1225.1|1225.1|1223.9|491
1705945500000|2024-01-22 17:45:00|1225.9|1224.7|1225.6|1224.4|1226.4|1225.2|1225.1|1223.9|845
1705945800000|2024-01-22 17:50:00|1225.5|1224.3|1224.6|1223.4|1225.6|1224.4|1224.4|1223.2|518
1705946100000|2024-01-22 17:55:00|1224.5|1223.3|1225.4|1224.2|1225.4|1224.2|1224.4|1223.2|376
1705946400000|2024-01-22 18:00:00|1225.5|1224.3|1225.1|1223.9|1225.9|1224.7|1224.7|1223.5|590
1705946700000|2024-01-22 18:05:00|1225.2|1224|1225.1|1223.9|1225.2|1224|1224.3|1223.1|381
1705947000000|2024-01-22 18:10:00|1225|1223.8|1226|1224.8|1226.3|1225.1|1225|1223.8|569
1705947300000|2024-01-22 18:15:00|1225.9|1224.7|1225.3|1224.1|1226.1|1224.9|1225.1|1223.9|404
1705947600000|2024-01-22 18:20:00|1225.1|1223.9|1226.3|1225.1|1226.7|1225.5|1225.1|1223.9|490
1705947900000|2024-01-22 18:25:00|1226.2|1225|1226.2|1225|1226.4|1225.2|1225.5|1224.3|417
1705948200000|2024-01-22 18:30:00|1226.3|1225.1|1226.2|1225|1226.3|1225.1|1225.9|1224.7|233
1705948500000|2024-01-22 18:35:00|1226.3|1225.1|1227|1225.8|1227.3|1226.1|1226|1224.8|912
1705948800000|2024-01-22 18:40:00|1226.9|1225.7|1227|1225.8|1227.2|1226|1226.7|1225.5|333
1705949100000|2024-01-22 18:45:00|1227.2|1226|1227.8|1226.6|1228.2|1227|1226.9|1225.7|658
1705949400000|2024-01-22 18:50:00|1227.7|1226.5|1228|1226.8|1228|1226.8|1227.4|1226.2|481
1705949700000|2024-01-22 18:55:00|1227.9|1226.7|1227.2|1226|1228.6|1227.4|1227.1|1225.9|637
1705950000000|2024-01-22 19:00:00|1227.3|1226.1|1228.5|1227.3|1229.3|1228.1|1227.2|1226|818
1705950300000|2024-01-22 19:05:00|1228.4|1227.2|1228.4|1227.2|1228.7|1227.5|1228.1|1226.9|501
1705950600000|2024-01-22 19:10:00|1228.5|1227.3|1228.8|1227.6|1229.2|1228|1228|1226.8|2277
1705950900000|2024-01-22 19:15:00|1228.7|1227.5|1228.5|1227.3|1230.2|1229|1228.2|1227|1107
1705971600000|2024-01-23 01:00:00|1227.6|1226.4|1226.4|1225.2|1227.7|1226.5|1226.3|1225.1|591
1705971900000|2024-01-23 01:05:00|1226.3|1225.1|1228.3|1227.1|1228.3|1227.1|1226.1|1224.9|538
1705972200000|2024-01-23 01:10:00|1228.7|1227.5|1227.8|1226.6|1228.8|1227.6|1227.1|1225.9|792
1705972500000|2024-01-23 01:15:00|1227.7|1226.5|1226.9|1225.7|1227.7|1226.5|1226.4|1225.2|481
1705972800000|2024-01-23 01:20:00|1226.8|1225.6|1228.3|1227.1|1228.5|1227.3|1226.8|1225.6|491
1705973100000|2024-01-23 01:25:00|1228.5|1227.3|1228.5|1227.3|1228.6|1227.4|1228.3|1227.1|90
1705973400000|2024-01-23 01:30:00|1228.3|1227.1|1228.5|1227.3|1228.8|1227.6|1228|1226.8|259
1705973700000|2024-01-23 01:35:00|1228.4|1227.2|1228.7|1227.5|1228.9|1227.7|1228.2|1227|69
1705974000000|2024-01-23 01:40:00|1228.6|1227.4|1228.5|1227.3|1228.8|1227.6|1228.5|1227.3|70
1705974300000|2024-01-23 01:45:00|1228.6|1227.4|1228.8|1227.6|1228.8|1227.6|1228.1|1226.9|167
1705974600000|2024-01-23 01:50:00|1229|1227.8|1228.7|1227.5|1229.1|1227.9|1228.7|1227.5|37
1705974900000|2024-01-23 01:55:00|1228.8|1227.6|1229.3|1228.1|1229.5|1228.3|1228.7|1227.5|96
1705975200000|2024-01-23 02:00:00|1229.4|1228.2|1230.4|1229.2|1230.5|1229.3|1229.2|1228|126
1705975500000|2024-01-23 02:05:00|1230.3|1229.1|1230.1|1228.9|1230.6|1229.4|1230|1228.8|120
1705975800000|2024-01-23 02:10:00|1230|1228.8|1230.3|1229.1|1230.3|1229.1|1230|1228.8|23
1705976100000|2024-01-23 02:15:00|1230.1|1228.9|1230.3|1229.1|1230.5|1229.3|1230.1|1228.9|33
1705976400000|2024-01-23 02:20:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1229.8|1228.6|16
1705976700000|2024-01-23 02:25:00|1230.3|1229.1|1230.5|1229.3|1230.6|1229.4|1230.3|1229.1|32
1705977000000|2024-01-23 02:30:00|1230.7|1229.5|1230.5|1229.3|1230.7|1229.5|1230.5|1229.3|28
1705977300000|2024-01-23 02:35:00|1230.6|1229.4|1230.6|1229.4|1230.8|1229.6|1230.5|1229.3|59
1705977600000|2024-01-23 02:40:00|1230.5|1229.3|1229.3|1228.1|1230.5|1229.3|1228.8|1227.6|162
1705977900000|2024-01-23 02:45:00|1229.5|1228.3|1229.1|1227.9|1229.5|1228.3|1229|1227.8|69
1705978200000|2024-01-23 02:50:00|1229|1227.8|1228.6|1227.4|1229.3|1228.1|1228.5|1227.3|108
1705978500000|2024-01-23 02:55:00|1228.5|1227.3|1228.2|1227|1228.6|1227.4|1228|1226.8|93
1705978800000|2024-01-23 03:00:00|1228.3|1227.1|1228.2|1227|1228.5|1227.3|1228|1226.8|46
1705979100000|2024-01-23 03:05:00|1227.7|1226.5|1227.5|1226.3|1227.8|1226.6|1227.5|1226.3|98
1705979400000|2024-01-23 03:10:00|1227.6|1226.4|1228.2|1227|1228.7|1227.5|1227.5|1226.3|118
1705979700000|2024-01-23 03:15:00|1228.3|1227.1|1228.5|1227.3|1228.6|1227.4|1228.3|1227.1|9
1705980000000|2024-01-23 03:20:00|1228.4|1227.2|1229.5|1228.3|1229.5|1228.3|1228.3|1227.1|57
1705980300000|2024-01-23 03:25:00|1229.2|1228|1229.5|1228.3|1229.6|1228.4|1229.1|1227.9|55
1705980600000|2024-01-23 03:30:00|1229.4|1228.2|1229.4|1228.2|1229.4|1228.2|1229.4|1228.2|4
1705980900000|2024-01-23 03:35:00|1229.5|1228.3|1229.8|1228.6|1230.3|1229.1|1229.5|1228.3|19
1705981200000|2024-01-23 03:40:00|1229.5|1228.3|1230.2|1229|1230.3|1229.1|1229.5|1228.3|52
1705981500000|2024-01-23 03:45:00|1230.4|1229.2|1230.5|1229.3|1230.7|1229.5|1230.4|1229.2|117
1705981800000|2024-01-23 03:50:00|1230.4|1229.2|1230.4|1229.2|1230.5|1229.3|1230.4|1229.2|19
1705982100000|2024-01-23 03:55:00|1230.6|1229.4|1230.4|1229.2|1230.6|1229.4|1230.4|1229.2|10
1705982400000|2024-01-23 04:00:00|1230.5|1229.3|1230.4|1229.2|1230.5|1229.3|1230.4|1229.2|11
1705982700000|2024-01-23 04:05:00|1230.5|1229.3|1230.5|1229.3|1230.7|1229.5|1230.4|1229.2|14
1705983000000|2024-01-23 04:10:00|1230.4|1229.2|1230.6|1229.4|1230.7|1229.5|1230.4|1229.2|0
1705983300000|2024-01-23 04:15:00|1230.5|1229.3|1230.2|1229|1230.5|1229.3|1230.2|1229|10
1705983600000|2024-01-23 04:20:00|||||||||13
1705983900000|2024-01-23 04:25:00|1230|1228.8|1230|1228.8|1230.2|1229|1230|1228.8|1
1705984200000|2024-01-23 04:30:00|1230.1|1228.9|1229.9|1228.7|1230.1|1228.9|1229.9|1228.7|7
1705984500000|2024-01-23 04:35:00|1230|1228.8|1229.9|1228.7|1230|1228.8|1229.9|1228.7|2
1705984800000|2024-01-23 04:40:00|||||||||3
1705985100000|2024-01-23 04:45:00|1230|1228.8|1229.9|1228.7|1230.1|1228.9|1229.9|1228.7|12
1705985400000|2024-01-23 04:50:00|1229.8|1228.6|1229.9|1228.7|1229.9|1228.7|1229.7|1228.5|7
1705985700000|2024-01-23 04:55:00|1230|1228.8|1229.9|1228.7|1230.1|1228.9|1229.7|1228.5|8
1705986000000|2024-01-23 05:00:00|1229.8|1228.6|1229.6|1228.4|1229.8|1228.6|1229.5|1228.3|19
1705986300000|2024-01-23 05:05:00|1229.9|1228.7|1229.8|1228.6|1229.9|1228.7|1229.7|1228.5|16
1705986600000|2024-01-23 05:10:00|1229.7|1228.5|1229.5|1228.3|1229.7|1228.5|1229.5|1228.3|49
1705986900000|2024-01-23 05:15:00|1229.6|1228.4|1229.5|1228.3|1229.6|1228.4|1229.5|1228.3|15
1705987200000|2024-01-23 05:20:00|1229.6|1228.4|1229.8|1228.6|1230|1228.8|1229.6|1228.4|23
1705987500000|2024-01-23 05:25:00|1229.7|1228.5|1229.9|1228.7|1229.9|1228.7|1229.7|1228.5|3
1705987800000|2024-01-23 05:30:00|1230|1228.8|1229.7|1228.5|1230|1228.8|1229.4|1228.2|164
1705988100000|2024-01-23 05:35:00|1229.8|1228.6|1229.7|1228.5|1230.1|1228.9|1229.7|1228.5|20
1705988400000|2024-01-23 05:40:00|1229.4|1228.2|1228.7|1227.5|1229.4|1228.2|1228.7|1227.5|120
1705988700000|2024-01-23 05:45:00|1228.6|1227.4|1229.2|1228|1229.2|1228|1228.2|1227|61
1705989000000|2024-01-23 05:50:00|1229.1|1227.9|1229.1|1227.9|1229.2|1228|1228.9|1227.7|19
1705989300000|2024-01-23 05:55:00|1229.2|1228|1229.2|1228|1229.4|1228.2|1229.1|1227.9|3
1705989600000|2024-01-23 06:00:00|1229.4|1228.2|1229.4|1228.2|1229.6|1228.4|1229.2|1228|32
1705989900000|2024-01-23 06:05:00|1229.2|1228|1228.7|1227.5|1229.2|1228|1228.4|1227.2|56
1705990200000|2024-01-23 06:10:00|1228.5|1227.3|1228.7|1227.5|1228.7|1227.5|1228.5|1227.3|32
1705990500000|2024-01-23 06:15:00|1228.9|1227.7|1229.7|1228.5|1229.7|1228.5|1228.9|1227.7|99
1705990800000|2024-01-23 06:20:00|||||||||21
1705991100000|2024-01-23 06:25:00|||||||||8
1705991400000|2024-01-23 06:30:00|1229.5|1228.3|1229.4|1228.2|1229.5|1228.3|1229.1|1227.9|37
1705991700000|2024-01-23 06:35:00|1229.3|1228.1|1229.4|1228.2|1229.7|1228.5|1229|1227.8|116
1705992000000|2024-01-23 06:40:00|1229.2|1228|1229|1227.8|1229.4|1228.2|1228.7|1227.5|247
1705992300000|2024-01-23 06:45:00|1229.2|1228|1229.2|1228|1229.7|1228.5|1229|1227.8|212
1705992600000|2024-01-23 06:50:00|1229.4|1228.2|1230.1|1228.9|1230.1|1228.9|1229.2|1228|535
1705992900000|2024-01-23 06:55:00|1230.4|1229.2|1230.6|1229.4|1230.8|1229.6|1229.9|1228.7|272
1705993200000|2024-01-23 07:00:00|1230.5|1229.3|1230.6|1229.4|1232.1|1230.9|1230.5|1229.3|391
1705993500000|2024-01-23 07:05:00|1230.8|1229.6|1230.6|1229.4|1230.8|1229.6|1230.3|1229.1|33
1705993800000|2024-01-23 07:10:00|1230.5|1229.3|1230|1228.8|1230.5|1229.3|1230|1228.8|46
1705994100000|2024-01-23 07:15:00|1230.1|1228.9|1230.4|1229.2|1230.5|1229.3|1230|1228.8|27
1705994400000|2024-01-23 07:20:00|1230.3|1229.1|1230.1|1228.9|1230.3|1229.1|1230|1228.8|16
1705994700000|2024-01-23 07:25:00|1230|1228.8|1229.3|1228.1|1230|1228.8|1229.3|1228.1|29
1705995000000|2024-01-23 07:30:00|1229.2|1228|1229.5|1228.3|1229.6|1228.4|1229.1|1227.9|44
1705995300000|2024-01-23 07:35:00|1229.6|1228.4|1230|1228.8|1230|1228.8|1229.6|1228.4|271
1705995600000|2024-01-23 07:40:00|1229.9|1228.7|1230|1228.8|1230.1|1228.9|1229.8|1228.6|13
1705995900000|2024-01-23 07:45:00|1229.8|1228.6|1230.5|1229.3|1230.6|1229.4|1229.8|1228.6|71
1705996200000|2024-01-23 07:50:00|1230.3|1229.1|1230.7|1229.5|1230.7|1229.5|1230.3|1229.1|29
1705996500000|2024-01-23 07:55:00|1230.6|1229.4|1230.8|1229.6|1230.8|1229.6|1230.1|1228.9|35
1705996800000|2024-01-23 08:00:00|||||||||1
1705997100000|2024-01-23 08:05:00|1230.7|1229.5|1230.1|1228.9|1231.1|1229.9|1230|1228.8|101
1705997400000|2024-01-23 08:10:00|1230.3|1229.1|1230.8|1229.6|1231|1229.8|1230.2|1229|20
1705997700000|2024-01-23 08:15:00|1230.6|1229.4|1230.6|1229.4|1230.6|1229.4|1230.5|1229.3|22
1705998000000|2024-01-23 08:20:00|1230.8|1229.6|1230.7|1229.5|1231.1|1229.9|1230.7|1229.5|31
1705998300000|2024-01-23 08:25:00|1230.6|1229.4|1230.8|1229.6|1230.8|1229.6|1230.3|1229.1|41
1705998600000|2024-01-23 08:30:00|1230.7|1229.5|1231.1|1229.9|1231.2|1230|1230.6|1229.4|47
1705998900000|2024-01-23 08:35:00|1231|1229.8|1231.2|1230|1231.6|1230.4|1231|1229.8|92
1705999200000|2024-01-23 08:40:00|1231|1229.8|1230.8|1229.6|1231.1|1229.9|1230.8|1229.6|29
1705999500000|2024-01-23 08:45:00|1230.9|1229.7|1231.7|1230.5|1231.7|1230.5|1230.6|1229.4|94
1705999800000|2024-01-23 08:50:00|1231.8|1230.6|1231.9|1230.7|1232.3|1231.1|1231.7|1230.5|165
1706000100000|2024-01-23 08:55:00|1231.8|1230.6|1231.6|1230.4|1231.9|1230.7|1231.4|1230.2|61
1706000400000|2024-01-23 09:00:00|1231.5|1230.3|1231.3|1230.1|1231.6|1230.4|1231.3|1230.1|11
1706000700000|2024-01-23 09:05:00|1231.2|1230|1230.8|1229.6|1231.2|1230|1230.6|1229.4|21
1706001000000|2024-01-23 09:10:00|1230.9|1229.7|1230.8|1229.6|1230.9|1229.7|1230.5|1229.3|84
1706001300000|2024-01-23 09:15:00|1230.7|1229.5|1231.3|1230.1|1231.5|1230.3|1230.7|1229.5|47
1706001600000|2024-01-23 09:20:00|1231.2|1230|1231.5|1230.3|1231.6|1230.4|1231.2|1230|47
1706001900000|2024-01-23 09:25:00|1231.4|1230.2|1231.8|1230.6|1231.8|1230.6|1231.3|1230.1|41
1706002200000|2024-01-23 09:30:00|1231.7|1230.5|1231.8|1230.6|1232|1230.8|1231.7|1230.5|15
1706002500000|2024-01-23 09:35:00|1231.6|1230.4|1231|1229.8|1231.8|1230.6|1231|1229.8|53
1706002800000|2024-01-23 09:40:00|1231.1|1229.9|1231|1229.8|1231.6|1230.4|1231|1229.8|113
1706003100000|2024-01-23 09:45:00|1230.9|1229.7|1230.8|1229.6|1231.1|1229.9|1230.5|1229.3|28
1706003400000|2024-01-23 09:50:00|1231|1229.8|1231.6|1230.4|1231.8|1230.6|1231|1229.8|48
1706003700000|2024-01-23 09:55:00|1231.5|1230.3|1231.3|1230.1|1231.6|1230.4|1231|1229.8|7
1706004000000|2024-01-23 10:00:00|1231.2|1230|1231.5|1230.3|1231.5|1230.3|1231.2|1230|11
1706004300000|2024-01-23 10:05:00|1231.8|1230.6|1232|1230.8|1232|1230.8|1231.8|1230.6|25
1706004600000|2024-01-23 10:10:00|1231.9|1230.7|1231.8|1230.6|1231.9|1230.7|1231.8|1230.6|4
1706004900000|2024-01-23 10:15:00|1232|1230.8|1232.1|1230.9|1232.1|1230.9|1231.9|1230.7|7
1706005200000|2024-01-23 10:20:00|1232|1230.8|1232.1|1230.9|1232.1|1230.9|1231.8|1230.6|42
1706005500000|2024-01-23 10:25:00|1231.9|1230.7|1231.6|1230.4|1232.1|1230.9|1231.3|1230.1|48
1706005800000|2024-01-23 10:30:00|1231.5|1230.3|1231.3|1230.1|1231.5|1230.3|1231.1|1229.9|30
1706006100000|2024-01-23 10:35:00|1231.2|1230|1231.3|1230.1|1231.4|1230.2|1231|1229.8|29
1706006400000|2024-01-23 10:40:00|1231.2|1230|1231.8|1230.6|1232|1230.8|1231.2|1230|46
1706006700000|2024-01-23 10:45:00|1232|1230.8|1231.4|1230.2|1232|1230.8|1231.3|1230.1|18
1706007000000|2024-01-23 10:50:00|1231.3|1230.1|1231.4|1230.2|1231.4|1230.2|1231.3|1230.1|11
1706007300000|2024-01-23 10:55:00|1231.3|1230.1|1231.5|1230.3|1231.8|1230.6|1231.3|1230.1|13
1706007600000|2024-01-23 11:00:00|1231.6|1230.4|1230.8|1229.6|1231.6|1230.4|1230.8|1229.6|11
1706007900000|2024-01-23 11:05:00|1230.9|1229.7|1230.7|1229.5|1230.9|1229.7|1230.7|1229.5|20
1706008200000|2024-01-23 11:10:00|1230.6|1229.4|1230.7|1229.5|1230.8|1229.6|1230.5|1229.3|76
1706008500000|2024-01-23 11:15:00|1230.6|1229.4|1230.5|1229.3|1230.8|1229.6|1230.5|1229.3|40
1706008800000|2024-01-23 11:20:00|1230.7|1229.5|1230.8|1229.6|1230.9|1229.7|1230.7|1229.5|5
1706009100000|2024-01-23 11:25:00|1231.1|1229.9|1231.7|1230.5|1231.8|1230.6|1231.1|1229.9|23
1706009400000|2024-01-23 11:30:00|1231.8|1230.6|1231.6|1230.4|1231.8|1230.6|1231.6|1230.4|8
1706009700000|2024-01-23 11:35:00|1231.7|1230.5|1232|1230.8|1232|1230.8|1231.6|1230.4|47
1706010000000|2024-01-23 11:40:00|1231.9|1230.7|1232.7|1231.5|1232.7|1231.5|1231.8|1230.6|55
1706010300000|2024-01-23 11:45:00|1232.5|1231.3|1232.3|1231.1|1232.8|1231.6|1232.2|1231|135
1706010600000|2024-01-23 11:50:00|1232.2|1231|1233.7|1232.5|1233.7|1232.5|1232.2|1231|144
1706010900000|2024-01-23 11:55:00|1233.6|1232.4|1233.2|1232|1233.7|1232.5|1233.2|1232|33
1706011200000|2024-01-23 12:00:00|1233.3|1232.1|1232.5|1231.3|1233.3|1232.1|1232.5|1231.3|30
1706011500000|2024-01-23 12:05:00|1232.7|1231.5|1232.5|1231.3|1232.9|1231.7|1232.4|1231.2|44
1706011800000|2024-01-23 12:10:00|1232.4|1231.2|1232.5|1231.3|1232.5|1231.3|1232.4|1231.2|25
1706012100000|2024-01-23 12:15:00|1232.4|1231.2|1232.9|1231.7|1232.9|1231.7|1232.4|1231.2|41
1706012400000|2024-01-23 12:20:00|1232.8|1231.6|1232.8|1231.6|1233|1231.8|1232.8|1231.6|27
1706012700000|2024-01-23 12:25:00|1232.5|1231.3|1232.4|1231.2|1232.6|1231.4|1232.4|1231.2|74
1706013000000|2024-01-23 12:30:00|1232.5|1231.3|1232.6|1231.4|1232.9|1231.7|1232.4|1231.2|45
1706013300000|2024-01-23 12:35:00|1232.5|1231.3|1233|1231.8|1233.3|1232.1|1232.4|1231.2|407
1706013600000|2024-01-23 12:40:00|1232.9|1231.7|1233|1231.8|1233|1231.8|1232.7|1231.5|42
1706013900000|2024-01-23 12:45:00|1232.9|1231.7|1233.5|1232.3|1233.5|1232.3|1232.9|1231.7|304
1706014200000|2024-01-23 12:50:00|1233.4|1232.2|1233.8|1232.6|1233.8|1232.6|1233.4|1232.2|72
1706014500000|2024-01-23 12:55:00|1234|1232.8|1234.9|1233.7|1234.9|1233.7|1234|1232.8|357
1706014800000|2024-01-23 13:00:00|1234.8|1233.6|1235.5|1234.3|1235.7|1234.5|1234.5|1233.3|455
1706015100000|2024-01-23 13:05:00|1235.4|1234.2|1236.2|1235|1236.2|1235|1235|1233.8|412
1706015400000|2024-01-23 13:10:00|1236.1|1234.9|1235.4|1234.2|1236.2|1235|1235.1|1233.9|281
1706015700000|2024-01-23 13:15:00|1235.6|1234.4|1235.3|1234.1|1235.7|1234.5|1235.3|1234.1|329
1706016000000|2024-01-23 13:20:00|1235.4|1234.2|1236.2|1235|1236.3|1235.1|1235.4|1234.2|471
1706016300000|2024-01-23 13:25:00|1235.9|1234.7|1236.9|1235.7|1236.9|1235.7|1235.7|1234.5|418
1706016600000|2024-01-23 13:30:00|1236.5|1235.3|1236.7|1235.5|1237.1|1235.9|1235.7|1234.5|192
1706016900000|2024-01-23 13:35:00|1236.8|1235.6|1237.4|1236.2|1237.4|1236.2|1236.7|1235.5|154
1706017200000|2024-01-23 13:40:00|1237.5|1236.3|1237.1|1235.9|1238.1|1236.9|1237.1|1235.9|447
1706020200000|2024-01-23 14:30:00|1237.4|1236.2|1237.7|1236.5|1238.7|1237.5|1235.7|1234.5|3607
1706020500000|2024-01-23 14:35:00|1237.9|1236.7|1236.2|1235|1237.9|1236.7|1235.9|1234.7|1209
1706020800000|2024-01-23 14:40:00|1235.9|1234.7|1236.2|1235|1236.3|1235.1|1234.8|1233.6|1478
1706021100000|2024-01-23 14:45:00|1236.1|1234.9|1235|1233.8|1236.2|1235|1234.9|1233.7|1047
1706021400000|2024-01-23 14:50:00|1235.2|1234|1234.6|1233.4|1235.7|1234.5|1234.2|1233|1300
1706021700000|2024-01-23 14:55:00|1234.7|1233.5|1235.3|1234.1|1235.6|1234.4|1234.6|1233.4|713
1706022000000|2024-01-23 15:00:00|1235.2|1234|1237|1235.8|1237|1235.8|1234.4|1233.2|1823
1706022300000|2024-01-23 15:05:00|1237.1|1235.9|1237.1|1235.9|1237.2|1236|1236.1|1234.9|803
1706022600000|2024-01-23 15:10:00|1236.9|1235.7|1237.5|1236.3|1237.8|1236.6|1236.8|1235.6|621
1706022900000|2024-01-23 15:15:00|1237.6|1236.4|1236.4|1235.2|1238.1|1236.9|1236.1|1234.9|960
1706023200000|2024-01-23 15:20:00|1236.3|1235.1|1235.2|1234|1236.7|1235.5|1235.2|1234|955
1706023500000|2024-01-23 15:25:00|1235.3|1234.1|1235.7|1234.5|1237.1|1235.9|1235.2|1234|807
1706023800000|2024-01-23 15:30:00|1235.9|1234.7|1234.8|1233.6|1236.7|1235.5|1234.8|1233.6|768
1706024100000|2024-01-23 15:35:00|1234.7|1233.5|1232.7|1231.5|1235.1|1233.9|1232.7|1231.5|931
1706024400000|2024-01-23 15:40:00|1232.9|1231.7|1232.4|1231.2|1232.9|1231.7|1231.6|1230.4|1207
1706024700000|2024-01-23 15:45:00|1232.5|1231.3|1232.7|1231.5|1232.7|1231.5|1231.7|1230.5|750
1706025000000|2024-01-23 15:50:00|1232.6|1231.4|1232.4|1231.2|1232.9|1231.7|1231.9|1230.7|397
1706025300000|2024-01-23 15:55:00|1232.5|1231.3|1233.3|1232.1|1233.3|1232.1|1232.3|1231.1|664
1706025600000|2024-01-23 16:00:00|1233.4|1232.2|1234.8|1233.6|1235|1233.8|1233.4|1232.2|579
1706025900000|2024-01-23 16:05:00|1234.9|1233.7|1235.5|1234.3|1235.7|1234.5|1234.5|1233.3|452
1706026200000|2024-01-23 16:10:00|1235.4|1234.2|1235.8|1234.6|1235.9|1234.7|1235|1233.8|483
1706026500000|2024-01-23 16:15:00|1235.9|1234.7|1233.5|1232.3|1235.9|1234.7|1233.5|1232.3|467
1706026800000|2024-01-23 16:20:00|1233.4|1232.2|1233.4|1232.2|1234|1232.8|1233|1231.8|361
1706027100000|2024-01-23 16:25:00|1233.5|1232.3|1233.5|1232.3|1233.6|1232.4|1232.5|1231.3|697
1706027400000|2024-01-23 16:30:00|1233.4|1232.2|1232.2|1231|1233.9|1232.7|1232|1230.8|377
1706027700000|2024-01-23 16:35:00|1232.1|1230.9|1234.5|1233.3|1234.5|1233.3|1232.1|1230.9|527
1706028000000|2024-01-23 16:40:00|1234.4|1233.2|1233.7|1232.5|1234.4|1233.2|1233.4|1232.2|467
1706028300000|2024-01-23 16:45:00|1233.8|1232.6|1233.7|1232.5|1234.3|1233.1|1233.4|1232.2|1090
1706028600000|2024-01-23 16:50:00|1233.6|1232.4|1233.3|1232.1|1233.9|1232.7|1233.2|1232|401
1706028900000|2024-01-23 16:55:00|1233.4|1232.2|1234.3|1233.1|1234.9|1233.7|1233.4|1232.2|823
1706029200000|2024-01-23 17:00:00|1234.4|1233.2|1234.5|1233.3|1236.2|1235|1234.3|1233.1|913
1706029500000|2024-01-23 17:05:00|1234.6|1233.4|1235|1233.8|1235.1|1233.9|1234.3|1233.1|353
1706029800000|2024-01-23 17:10:00|1234.9|1233.7|1234.8|1233.6|1235.5|1234.3|1234.5|1233.3|396
1706030100000|2024-01-23 17:15:00|1234.9|1233.7|1234|1232.8|1235.4|1234.2|1233.8|1232.6|414
1706030400000|2024-01-23 17:20:00|1234.1|1232.9|1234.6|1233.4|1234.6|1233.4|1233.7|1232.5|389
1706030700000|2024-01-23 17:25:00|1234.7|1233.5|1234.8|1233.6|1235.3|1234.1|1234.7|1233.5|361
1706031000000|2024-01-23 17:30:00|1234.7|1233.5|1234.8|1233.6|1235.5|1234.3|1234.7|1233.5|310
1706031300000|2024-01-23 17:35:00|1235.1|1233.9|1235.8|1234.6|1235.8|1234.6|1234.8|1233.6|651
1706031600000|2024-01-23 17:40:00|1236|1234.8|1236.3|1235.1|1236.8|1235.6|1235.8|1234.6|472
1706031900000|2024-01-23 17:45:00|1236.4|1235.2|1237.3|1236.1|1237.6|1236.4|1236.4|1235.2|465
1706032200000|2024-01-23 17:50:00|1237.5|1236.3|1237|1235.8|1237.6|1236.4|1237|1235.8|344
1706032500000|2024-01-23 17:55:00|1237.1|1235.9|1236.8|1235.6|1237.3|1236.1|1236.5|1235.3|440
1706032800000|2024-01-23 18:00:00|1236.7|1235.5|1235.8|1234.6|1236.7|1235.5|1235.5|1234.3|345
1706033100000|2024-01-23 18:05:00|1235.7|1234.5|1235.5|1234.3|1235.8|1234.6|1235.1|1233.9|462
1706033400000|2024-01-23 18:10:00|1235.7|1234.5|1235.2|1234|1236|1234.8|1235|1233.8|290
1706033700000|2024-01-23 18:15:00|1235.3|1234.1|1235.5|1234.3|1236.2|1235|1235.3|1234.1|268
1706034000000|2024-01-23 18:20:00|1235.4|1234.2|1236|1234.8|1236.1|1234.9|1235.3|1234.1|314
1706034300000|2024-01-23 18:25:00|1236.2|1235|1236|1234.8|1236.8|1235.6|1236|1234.8|441
1706034600000|2024-01-23 18:30:00|1235.8|1234.6|1235|1233.8|1236|1234.8|1235|1233.8|353
1706034900000|2024-01-23 18:35:00|1235.1|1233.9|1235.7|1234.5|1235.8|1234.6|1235|1233.8|287
1706035200000|2024-01-23 18:40:00|1235.8|1234.6|1238|1236.8|1238.1|1236.9|1235.6|1234.4|607
1706035500000|2024-01-23 18:45:00|1237.9|1236.7|1239|1237.8|1240|1238.8|1237.8|1236.6|1412
1706035800000|2024-01-23 18:50:00|1238.9|1237.7|1239.7|1238.5|1240|1238.8|1238.7|1237.5|606
1706036100000|2024-01-23 18:55:00|1239.9|1238.7|1240.1|1238.9|1240.3|1239.1|1239.5|1238.3|550
1706036400000|2024-01-23 19:00:00|1240.2|1239|1242|1240.8|1242|1240.8|1240|1238.8|1294
1706036700000|2024-01-23 19:05:00|1241.9|1240.7|1242.7|1241.5|1243|1241.8|1241.2|1240|1065
1706037000000|2024-01-23 19:10:00|1242.8|1241.6|1243.3|1242.1|1244.2|1243|1242.1|1240.9|2733
1706037300000|2024-01-23 19:15:00|1242.8|1241.6|1243.4|1242.2|1244.3|1243.1|1242.7|1241.5|1462
1706058000000|2024-01-24 01:00:00|1243.5|1242.3|1242.7|1241.5|1243.5|1242.3|1241.9|1240.7|664
1706058300000|2024-01-24 01:05:00|1242.8|1241.6|1242.2|1241|1243.2|1242|1242.1|1240.9|257
1706058600000|2024-01-24 01:10:00|1242.3|1241.1|1242.4|1241.2|1242.6|1241.4|1242.2|1241|346
1706058900000|2024-01-24 01:15:00|1242.3|1241.1|1242.6|1241.4|1242.6|1241.4|1241.7|1240.5|252
1706059200000|2024-01-24 01:20:00|1242.7|1241.5|1243.2|1242|1243.3|1242.1|1242.7|1241.5|43
1706059500000|2024-01-24 01:25:00|1243.3|1242.1|1244.5|1243.3|1244.5|1243.3|1243.3|1242.1|321
1706059800000|2024-01-24 01:30:00|1244.7|1243.5|1244.6|1243.4|1245|1243.8|1244.5|1243.3|104
1706060100000|2024-01-24 01:35:00|1244.5|1243.3|1244.5|1243.3|1244.8|1243.6|1244.2|1243|416
1706060400000|2024-01-24 01:40:00|1244.7|1243.5|1244.4|1243.2|1244.7|1243.5|1244.4|1243.2|116
1706060700000|2024-01-24 01:45:00|1244.5|1243.3|1245.3|1244.1|1245.3|1244.1|1244.5|1243.3|233
1706061000000|2024-01-24 01:50:00|1245.2|1244|1245.3|1244.1|1245.3|1244.1|1245|1243.8|131
1706061300000|2024-01-24 01:55:00|1245.2|1244|1245.7|1244.5|1245.7|1244.5|1245.2|1244|197
1706061600000|2024-01-24 02:00:00|1246|1244.8|1245.2|1244|1246|1244.8|1245.2|1244|304
1706061900000|2024-01-24 02:05:00|1245.4|1244.2|1245.6|1244.4|1245.8|1244.6|1245.3|1244.1|138
1706062200000|2024-01-24 02:10:00|1245.7|1244.5|1246|1244.8|1246|1244.8|1245.3|1244.1|184
1706062500000|2024-01-24 02:15:00|1245.9|1244.7|1245.4|1244.2|1246|1244.8|1245.4|1244.2|41
1706062800000|2024-01-24 02:20:00|1245.2|1244|1245.1|1243.9|1245.3|1244.1|1245|1243.8|69
1706063100000|2024-01-24 02:25:00|1245|1243.8|1244.5|1243.3|1245|1243.8|1244.5|1243.3|9
1706063400000|2024-01-24 02:30:00|1244.4|1243.2|1244|1242.8|1244.4|1243.2|1243.9|1242.7|34
1706063700000|2024-01-24 02:35:00|1243.9|1242.7|1244.4|1243.2|1244.7|1243.5|1243.8|1242.6|181
1706064000000|2024-01-24 02:40:00|1244.5|1243.3|1244.9|1243.7|1245.1|1243.9|1244.5|1243.3|115
1706064300000|2024-01-24 02:45:00|1245.1|1243.9|1245.4|1244.2|1245.6|1244.4|1245.1|1243.9|90
1706064600000|2024-01-24 02:50:00|1245.5|1244.3|1245.7|1244.5|1245.7|1244.5|1245.4|1244.2|164
1706064900000|2024-01-24 02:55:00|1245.8|1244.6|1244.8|1243.6|1245.9|1244.7|1244.8|1243.6|57
1706065200000|2024-01-24 03:00:00|1244.9|1243.7|1243.5|1242.3|1244.9|1243.7|1243.5|1242.3|66
1706065500000|2024-01-24 03:05:00|1243.4|1242.2|1242.2|1241|1243.4|1242.2|1242.1|1240.9|304
1706065800000|2024-01-24 03:10:00|1242.3|1241.1|1242.1|1240.9|1242.3|1241.1|1241.7|1240.5|166
1706066100000|2024-01-24 03:15:00|1242|1240.8|1242.2|1241|1242.3|1241.1|1241.8|1240.6|34
1706066400000|2024-01-24 03:20:00|1242.1|1240.9|1242.1|1240.9|1242.3|1241.1|1242|1240.8|10
1706066700000|2024-01-24 03:25:00|1242|1240.8|1243|1241.8|1243.1|1241.9|1242|1240.8|30
1706067000000|2024-01-24 03:30:00|1242.9|1241.7|1242.6|1241.4|1242.9|1241.7|1242.6|1241.4|11
1706067300000|2024-01-24 03:35:00|1242.5|1241.3|1242.3|1241.1|1242.5|1241.3|1242.2|1241|26
1706067600000|2024-01-24 03:40:00|1242.5|1241.3|1242.3|1241.1|1242.6|1241.4|1242.3|1241.1|10
1706067900000|2024-01-24 03:45:00|1242.4|1241.2|1242.4|1241.2|1242.4|1241.2|1242.3|1241.1|4
1706068200000|2024-01-24 03:50:00|1242.3|1241.1|1242.1|1240.9|1242.4|1241.2|1242.1|1240.9|4
1706068500000|2024-01-24 03:55:00|1242|1240.8|1241.6|1240.4|1242|1240.8|1241.5|1240.3|101
1706068800000|2024-01-24 04:00:00|1241.5|1240.3|1241.1|1239.9|1241.5|1240.3|1240.8|1239.6|50
1706069100000|2024-01-24 04:05:00|1241|1239.8|1240.9|1239.7|1241.1|1239.9|1240.9|1239.7|36
1706069400000|2024-01-24 04:10:00|1240.8|1239.6|1240.6|1239.4|1240.9|1239.7|1240.6|1239.4|21
1706069700000|2024-01-24 04:15:00|1240.4|1239.2|1240.9|1239.7|1240.9|1239.7|1240.4|1239.2|54
1706070000000|2024-01-24 04:20:00|||||||||11
1706070300000|2024-01-24 04:25:00|1240.8|1239.6|1240.9|1239.7|1240.9|1239.7|1240.8|1239.6|16
1706070600000|2024-01-24 04:30:00|1240.8|1239.6|1240.9|1239.7|1240.9|1239.7|1240.7|1239.5|29
1706070900000|2024-01-24 04:35:00|||||||||15
1706071200000|2024-01-24 04:40:00|1241|1239.8|1240.9|1239.7|1241|1239.8|1240.9|1239.7|17
1706071500000|2024-01-24 04:45:00|1241.1|1239.9|1240.9|1239.7|1241.1|1239.9|1240.9|1239.7|14
1706071800000|2024-01-24 04:50:00|1241|1239.8|1240.9|1239.7|1241|1239.8|1240.8|1239.6|5
1706072100000|2024-01-24 04:55:00|1241|1239.8|1240.9|1239.7|1241.1|1239.9|1240.9|1239.7|9
1706072400000|2024-01-24 05:00:00|1241|1239.8|1241|1239.8|1241.1|1239.9|1240.9|1239.7|9
1706072700000|2024-01-24 05:05:00|1240.9|1239.7|1241.1|1239.9|1241.1|1239.9|1240.8|1239.6|24
1706073000000|2024-01-24 05:10:00|1240.9|1239.7|1240.8|1239.6|1240.9|1239.7|1240.8|1239.6|10
1706073300000|2024-01-24 05:15:00|1240.6|1239.4|1240.7|1239.5|1240.8|1239.6|1240.6|1239.4|10
1706073600000|2024-01-24 05:20:00|1240.6|1239.4|1240.4|1239.2|1240.9|1239.7|1240.4|1239.2|9
1706073900000|2024-01-24 05:25:00|1240.6|1239.4|1240.9|1239.7|1240.9|1239.7|1240.6|1239.4|39
1706074200000|2024-01-24 05:30:00|1241|1239.8|1240.8|1239.6|1241.2|1240|1240.6|1239.4|84
1706074500000|2024-01-24 05:35:00|1240.7|1239.5|1241.1|1239.9|1241.1|1239.9|1240.6|1239.4|45
1706074800000|2024-01-24 05:40:00|1241.2|1240|1241.8|1240.6|1241.8|1240.6|1241.1|1239.9|49
1706075100000|2024-01-24 05:45:00|1241.7|1240.5|1241.5|1240.3|1241.8|1240.6|1241.3|1240.1|87
1706075400000|2024-01-24 05:50:00|1241.6|1240.4|1241.5|1240.3|1241.8|1240.6|1241.1|1239.9|74
1706075700000|2024-01-24 05:55:00|1241.6|1240.4|1241.5|1240.3|1241.6|1240.4|1241|1239.8|123
1706076000000|2024-01-24 06:00:00|1241.4|1240.2|1240.7|1239.5|1241.4|1240.2|1240.1|1238.9|89
1706076300000|2024-01-24 06:05:00|1240.8|1239.6|1240.8|1239.6|1241.1|1239.9|1240.3|1239.1|122
1706076600000|2024-01-24 06:10:00|1240.7|1239.5|1240.6|1239.4|1241|1239.8|1240.2|1239|136
1706076900000|2024-01-24 06:15:00|1240.7|1239.5|1240.5|1239.3|1240.8|1239.6|1240.3|1239.1|12
1706077200000|2024-01-24 06:20:00|1240.3|1239.1|1240.7|1239.5|1241|1239.8|1240|1238.8|161
1706077500000|2024-01-24 06:25:00|1240.6|1239.4|1241.3|1240.1|1241.3|1240.1|1240.6|1239.4|19
1706077800000|2024-01-24 06:30:00|1241.4|1240.2|1241.8|1240.6|1241.8|1240.6|1241.1|1239.9|47
1706078100000|2024-01-24 06:35:00|1241.7|1240.5|1242.5|1241.3|1242.5|1241.3|1241.7|1240.5|60
1706078400000|2024-01-24 06:40:00|1242.8|1241.6|1243.3|1242.1|1243.3|1242.1|1242.3|1241.1|85
1706078700000|2024-01-24 06:45:00|1243.4|1242.2|1243.1|1241.9|1243.5|1242.3|1243|1241.8|39
1706079000000|2024-01-24 06:50:00|1243|1241.8|1243.3|1242.1|1243.5|1242.3|1243|1241.8|47
1706079300000|2024-01-24 06:55:00|1243.5|1242.3|1243.3|1242.1|1243.6|1242.4|1243.1|1241.9|37
1706079600000|2024-01-24 07:00:00|1243.1|1241.9|1243.8|1242.6|1244|1242.8|1243|1241.8|107
1706079900000|2024-01-24 07:05:00|1243.6|1242.4|1243|1241.8|1243.6|1242.4|1243|1241.8|33
1706080200000|2024-01-24 07:10:00|1243.1|1241.9|1243.5|1242.3|1243.5|1242.3|1243.1|1241.9|22
1706080500000|2024-01-24 07:15:00|1243.2|1242|1243|1241.8|1243.3|1242.1|1243|1241.8|27
1706080800000|2024-01-24 07:20:00|1243.1|1241.9|1244.1|1242.9|1244.1|1242.9|1243.1|1241.9|110
1706081100000|2024-01-24 07:25:00|1244|1242.8|1244|1242.8|1244.3|1243.1|1244|1242.8|63
1706081400000|2024-01-24 07:30:00|1244.3|1243.1|1244.5|1243.3|1244.5|1243.3|1244.3|1243.1|56
1706081700000|2024-01-24 07:35:00|1244.6|1243.4|1246.2|1245|1246.7|1245.5|1244.5|1243.3|503
1706082000000|2024-01-24 07:40:00|1246.8|1245.6|1247|1245.8|1247|1245.8|1246|1244.8|194
1706082300000|2024-01-24 07:45:00|1246.9|1245.7|1246.7|1245.5|1246.9|1245.7|1246.3|1245.1|114
1706082600000|2024-01-24 07:50:00|1246.8|1245.6|1246.1|1244.9|1246.8|1245.6|1246|1244.8|56
1706082900000|2024-01-24 07:55:00|1246|1244.8|1246.4|1245.2|1246.6|1245.4|1245.8|1244.6|48
1706083200000|2024-01-24 08:00:00|1246.3|1245.1|1247.2|1246|1247.2|1246|1246.1|1244.9|50
1706083500000|2024-01-24 08:05:00|1247.7|1246.5|1247.2|1246|1247.8|1246.6|1247|1245.8|56
1706083800000|2024-01-24 08:10:00|1247.1|1245.9|1247.4|1246.2|1247.5|1246.3|1247|1245.8|30
1706084100000|2024-01-24 08:15:00|1247.5|1246.3|1246.3|1245.1|1247.5|1246.3|1246.3|1245.1|126
1706084400000|2024-01-24 08:20:00|1246.2|1245|1246.2|1245|1246.5|1245.3|1246.1|1244.9|14
1706084700000|2024-01-24 08:25:00|1246.1|1244.9|1246.9|1245.7|1246.9|1245.7|1246|1244.8|72
1706085000000|2024-01-24 08:30:00|1247|1245.8|1247.7|1246.5|1247.8|1246.6|1246.8|1245.6|85
1706085300000|2024-01-24 08:35:00|1247.5|1246.3|1247.5|1246.3|1247.6|1246.4|1247.4|1246.2|65
1706085600000|2024-01-24 08:40:00|1247.4|1246.2|1247.5|1246.3|1247.7|1246.5|1247.2|1246|62
1706085900000|2024-01-24 08:45:00|1247.6|1246.4|1247.4|1246.2|1247.8|1246.6|1247.4|1246.2|113
1706086200000|2024-01-24 08:50:00|1247.3|1246.1|1247|1245.8|1247.3|1246.1|1246.9|1245.7|103
1706086500000|2024-01-24 08:55:00|1247.2|1246|1247.5|1246.3|1247.5|1246.3|1247.2|1246|35
1706086800000|2024-01-24 09:00:00|1247.4|1246.2|1247.9|1246.7|1248|1246.8|1247.2|1246|62
1706087100000|2024-01-24 09:05:00|1248|1246.8|1248.4|1247.2|1248.4|1247.2|1247.7|1246.5|137
1706087400000|2024-01-24 09:10:00|1248.5|1247.3|1248.4|1247.2|1248.7|1247.5|1248.4|1247.2|79
1706087700000|2024-01-24 09:15:00|1248.5|1247.3|1248.5|1247.3|1248.7|1247.5|1248.4|1247.2|51
1706088000000|2024-01-24 09:20:00|1248.7|1247.5|1248.5|1247.3|1248.7|1247.5|1248.2|1247|124
1706088300000|2024-01-24 09:25:00|1248.4|1247.2|1248.7|1247.5|1248.7|1247.5|1247.9|1246.7|88
1706088600000|2024-01-24 09:30:00|1248.6|1247.4|1248.4|1247.2|1248.6|1247.4|1247.9|1246.7|151
1706088900000|2024-01-24 09:35:00|1248.3|1247.1|1247.8|1246.6|1248.5|1247.3|1247.8|1246.6|92
1706089200000|2024-01-24 09:40:00|1247.7|1246.5|1246.7|1245.5|1247.7|1246.5|1246.7|1245.5|98
1706089500000|2024-01-24 09:45:00|1246.5|1245.3|1246.2|1245|1247.3|1246.1|1246.1|1244.9|213
1706089800000|2024-01-24 09:50:00|1246.1|1244.9|1246.5|1245.3|1246.9|1245.7|1246|1244.8|82
1706090100000|2024-01-24 09:55:00|1246.4|1245.2|1246.4|1245.2|1246.7|1245.5|1246.4|1245.2|51
1706090400000|2024-01-24 10:00:00|1246.3|1245.1|1246.3|1245.1|1246.3|1245.1|1245.8|1244.6|72
1706090700000|2024-01-24 10:05:00|1246.5|1245.3|1246.5|1245.3|1246.8|1245.6|1246.3|1245.1|55
1706091000000|2024-01-24 10:10:00|1246.8|1245.6|1246.4|1245.2|1246.8|1245.6|1246.3|1245.1|64
1706091300000|2024-01-24 10:15:00|1246.3|1245.1|1246.2|1245|1246.3|1245.1|1245.8|1244.6|36
1706091600000|2024-01-24 10:20:00|1246|1244.8|1245.8|1244.6|1246.2|1245|1245.7|1244.5|21
1706091900000|2024-01-24 10:25:00|1245.7|1244.5|1246.2|1245|1246.2|1245|1245.7|1244.5|125
1706092200000|2024-01-24 10:30:00|1246.7|1245.5|1246.2|1245|1246.9|1245.7|1246.1|1244.9|62
1706092500000|2024-01-24 10:35:00|1246.1|1244.9|1246|1244.8|1246.2|1245|1245.2|1244|100
1706092800000|2024-01-24 10:40:00|1246.1|1244.9|1245.7|1244.5|1246.4|1245.2|1245.7|1244.5|58
1706093100000|2024-01-24 10:45:00|1245.9|1244.7|1246|1244.8|1246.2|1245|1245.7|1244.5|31
1706093400000|2024-01-24 10:50:00|1245.8|1244.6|1245.4|1244.2|1246|1244.8|1245.2|1244|71
1706093700000|2024-01-24 10:55:00|1245.5|1244.3|1245.4|1244.2|1245.5|1244.3|1245.2|1244|17
1706094000000|2024-01-24 11:00:00|1245.2|1244|1244.1|1242.9|1245.4|1244.2|1244|1242.8|164
1706094300000|2024-01-24 11:05:00|1244.2|1243|1244.7|1243.5|1244.9|1243.7|1244.2|1243|58
1706094600000|2024-01-24 11:10:00|1244.8|1243.6|1244.1|1242.9|1245|1243.8|1244.1|1242.9|211
1706094900000|2024-01-24 11:15:00|1244.4|1243.2|1245|1243.8|1245.2|1244|1244.3|1243.1|74
1706095200000|2024-01-24 11:20:00|1244.9|1243.7|1245.3|1244.1|1245.9|1244.7|1244.9|1243.7|375
1706095500000|2024-01-24 11:25:00|1245.5|1244.3|1246.1|1244.9|1246.2|1245|1245.5|1244.3|64
1706095800000|2024-01-24 11:30:00|1245.8|1244.6|1245.6|1244.4|1245.9|1244.7|1245.3|1244.1|83
1706096100000|2024-01-24 11:35:00|1245.7|1244.5|1245.8|1244.6|1245.9|1244.7|1245.7|1244.5|31
1706096400000|2024-01-24 11:40:00|1245.9|1244.7|1246.3|1245.1|1246.3|1245.1|1245.3|1244.1|146
1706096700000|2024-01-24 11:45:00|1246.2|1245|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|96
1706097000000|2024-01-24 11:50:00|1246.3|1245.1|1246.4|1245.2|1246.6|1245.4|1246.1|1244.9|40
1706097300000|2024-01-24 11:55:00|1245.7|1244.5|1245.6|1244.4|1246.3|1245.1|1245.3|1244.1|86
1706097600000|2024-01-24 12:00:00|1245.5|1244.3|1245.9|1244.7|1246.1|1244.9|1245.4|1244.2|35
1706097900000|2024-01-24 12:05:00|1245.8|1244.6|1244.7|1243.5|1246.1|1244.9|1244.6|1243.4|182
1706098200000|2024-01-24 12:10:00|1244.6|1243.4|1244.6|1243.4|1244.8|1243.6|1243.8|1242.6|235
1706098500000|2024-01-24 12:15:00|1244.5|1243.3|1244.6|1243.4|1245.1|1243.9|1244.4|1243.2|83
1706098800000|2024-01-24 12:20:00|1244.5|1243.3|1243.8|1242.6|1244.5|1243.3|1243.7|1242.5|197
1706099100000|2024-01-24 12:25:00|1243.7|1242.5|1243.8|1242.6|1244.4|1243.2|1243|1241.8|363
1706099400000|2024-01-24 12:30:00|1243.7|1242.5|1242.7|1241.5|1243.8|1242.6|1242.7|1241.5|97
1706099700000|2024-01-24 12:35:00|1242.8|1241.6|1242|1240.8|1242.9|1241.7|1241.4|1240.2|267
1706100000000|2024-01-24 12:40:00|1242.2|1241|1242.2|1241|1242.6|1241.4|1241.9|1240.7|184
1706100300000|2024-01-24 12:45:00|1242.3|1241.1|1242.1|1240.9|1242.4|1241.2|1241.9|1240.7|41
1706100600000|2024-01-24 12:50:00|1242|1240.8|1242.6|1241.4|1242.7|1241.5|1241.9|1240.7|103
1706100900000|2024-01-24 12:55:00|1242.4|1241.2|1241.7|1240.5|1242.4|1241.2|1241.6|1240.4|461
1706101200000|2024-01-24 13:00:00|1241.6|1240.4|1244.8|1243.6|1245.1|1243.9|1241.6|1240.4|368
1706101500000|2024-01-24 13:05:00|1244.6|1243.4|1244.5|1243.3|1244.9|1243.7|1244.2|1243|98
1706101800000|2024-01-24 13:10:00|1244.4|1243.2|1244.9|1243.7|1245.5|1244.3|1244.4|1243.2|206
1706102100000|2024-01-24 13:15:00|1245|1243.8|1245.6|1244.4|1245.8|1244.6|1244.8|1243.6|92
1706102400000|2024-01-24 13:20:00|1245.3|1244.1|1246.4|1245.2|1246.5|1245.3|1245.3|1244.1|305
1706102700000|2024-01-24 13:25:00|1246.5|1245.3|1246.5|1245.3|1246.8|1245.6|1246.3|1245.1|239
1706103000000|2024-01-24 13:30:00|1246.6|1245.4|1246.5|1245.3|1246.8|1245.6|1246.4|1245.2|181
1706103300000|2024-01-24 13:35:00|1246.6|1245.4|1246.6|1245.4|1246.8|1245.6|1246.2|1245|243
1706103600000|2024-01-24 13:40:00|1246.7|1245.5|1247.1|1245.9|1247.8|1246.6|1246.7|1245.5|240
1706106600000|2024-01-24 14:30:00|1248.5|1247.3|1248|1246.8|1249.5|1248.3|1246.9|1245.7|4155
1706106900000|2024-01-24 14:35:00|1248.1|1246.9|1244.8|1243.6|1248.1|1246.9|1244.8|1243.6|1705
1706107200000|2024-01-24 14:40:00|1245|1243.8|1243.7|1242.5|1245.1|1243.9|1242.9|1241.7|1934
1706107500000|2024-01-24 14:45:00|1243.6|1242.4|1242.4|1241.2|1243.6|1242.4|1241.5|1240.3|3070
1706107800000|2024-01-24 14:50:00|1242.1|1240.9|1243.5|1242.3|1243.6|1242.4|1241.1|1239.9|1859
1706108100000|2024-01-24 14:55:00|1243.3|1242.1|1242.3|1241.1|1243.3|1242.1|1241.4|1240.2|606
1706108400000|2024-01-24 15:00:00|1242.1|1240.9|1240.7|1239.5|1242.1|1240.9|1240.3|1239.1|828
1706108700000|2024-01-24 15:05:00|1240.9|1239.7|1241.6|1240.4|1241.8|1240.6|1239.4|1238.2|599
1706109000000|2024-01-24 15:10:00|1241.8|1240.6|1241.9|1240.7|1242.9|1241.7|1241.3|1240.1|914
1706109300000|2024-01-24 15:15:00|1241.8|1240.6|1242.6|1241.4|1243|1241.8|1241.3|1240.1|353
1706109600000|2024-01-24 15:20:00|1242.7|1241.5|1244.1|1242.9|1244.5|1243.3|1242.5|1241.3|1198
1706109900000|2024-01-24 15:25:00|1243.8|1242.6|1242.6|1241.4|1244.4|1243.2|1242.3|1241.1|811
1706110200000|2024-01-24 15:30:00|1242.5|1241.3|1241.7|1240.5|1242.7|1241.5|1240.5|1239.3|636
1706110500000|2024-01-24 15:35:00|1241.6|1240.4|1242|1240.8|1242.2|1241|1240.8|1239.6|408
1706110800000|2024-01-24 15:40:00|1241.9|1240.7|1242|1240.8|1243.2|1242|1241.9|1240.7|333
1706111100000|2024-01-24 15:45:00|1242.1|1240.9|1242|1240.8|1243|1241.8|1242|1240.8|467
1706111400000|2024-01-24 15:50:00|1242.1|1240.9|1242.1|1240.9|1242.1|1240.9|1240.8|1239.6|848
1706111700000|2024-01-24 15:55:00|1242.3|1241.1|1241.9|1240.7|1242.6|1241.4|1241.4|1240.2|244
1706112000000|2024-01-24 16:00:00|1242|1240.8|1244.3|1243.1|1244.3|1243.1|1241.6|1240.4|560
1706112300000|2024-01-24 16:05:00|1244.2|1243|1244.2|1243|1244.9|1243.7|1244.1|1242.9|459
1706112600000|2024-01-24 16:10:00|1244.4|1243.2|1244.6|1243.4|1245|1243.8|1243.7|1242.5|599
1706112900000|2024-01-24 16:15:00|1244.4|1243.2|1245.1|1243.9|1245.5|1244.3|1244.4|1243.2|449
1706113200000|2024-01-24 16:20:00|1245.2|1244|1245.7|1244.5|1245.9|1244.7|1244.9|1243.7|405
1706113500000|2024-01-24 16:25:00|1245.6|1244.4|1245.2|1244|1246.1|1244.9|1245.1|1243.9|285
1706113800000|2024-01-24 16:30:00|1245.3|1244.1|1246|1244.8|1246|1244.8|1245.2|1244|278
1706114100000|2024-01-24 16:35:00|1246.2|1245|1247.2|1246|1247.2|1246|1245.6|1244.4|1084
1706114400000|2024-01-24 16:40:00|1247|1245.8|1247.5|1246.3|1247.7|1246.5|1247|1245.8|433
1706114700000|2024-01-24 16:45:00|1247.6|1246.4|1247.7|1246.5|1248|1246.8|1247.4|1246.2|524
1706115000000|2024-01-24 16:50:00|1247.9|1246.7|1247|1245.8|1248.1|1246.9|1247|1245.8|545
1706115300000|2024-01-24 16:55:00|1246.9|1245.7|1247.7|1246.5|1247.9|1246.7|1246.9|1245.7|1794
1706115600000|2024-01-24 17:00:00|1247.6|1246.4|1248.2|1247|1248.2|1247|1247.5|1246.3|642
1706115900000|2024-01-24 17:05:00|1248.1|1246.9|1247.9|1246.7|1248.4|1247.2|1247.6|1246.4|886
1706116200000|2024-01-24 17:10:00|1248.1|1246.9|1247.4|1246.2|1248.6|1247.4|1246.7|1245.5|798
1706116500000|2024-01-24 17:15:00|1247.5|1246.3|1245.7|1244.5|1247.5|1246.3|1245.5|1244.3|1757
1706116800000|2024-01-24 17:20:00|1245.9|1244.7|1247.2|1246|1247.2|1246|1245.7|1244.5|1851
1706117100000|2024-01-24 17:25:00|1247.1|1245.9|1247.1|1245.9|1247.9|1246.7|1246.5|1245.3|1507
1706117400000|2024-01-24 17:30:00|1247.2|1246|1248.2|1247|1248.4|1247.2|1247.2|1246|759
1706117700000|2024-01-24 17:35:00|1248.1|1246.9|1247.4|1246.2|1248.7|1247.5|1247.4|1246.2|738
1706118000000|2024-01-24 17:40:00|1247.2|1246|1247.1|1245.9|1247.5|1246.3|1246.6|1245.4|574
1706118300000|2024-01-24 17:45:00|1247.2|1246|1247.4|1246.2|1247.7|1246.5|1247.1|1245.9|249
1706118600000|2024-01-24 17:50:00|1247.3|1246.1|1248|1246.8|1248.1|1246.9|1247.2|1246|336
1706118900000|2024-01-24 17:55:00|1248.1|1246.9|1248.1|1246.9|1248.4|1247.2|1248|1246.8|247
1706119200000|2024-01-24 18:00:00|1248|1246.8|1247.6|1246.4|1248.4|1247.2|1247.5|1246.3|1756
1706119500000|2024-01-24 18:05:00|1247.8|1246.6|1247.1|1245.9|1247.9|1246.7|1246.7|1245.5|680
1706119800000|2024-01-24 18:10:00|1247.2|1246|1245.6|1244.4|1247.4|1246.2|1245.6|1244.4|1309
1706120100000|2024-01-24 18:15:00|1245.4|1244.2|1244.7|1243.5|1245.4|1244.2|1244|1242.8|746
1706120400000|2024-01-24 18:20:00|1244.8|1243.6|1244.5|1243.3|1245.2|1244|1244.4|1243.2|604
1706120700000|2024-01-24 18:25:00|1244.4|1243.2|1245|1243.8|1245.4|1244.2|1244.2|1243|848
1706121000000|2024-01-24 18:30:00|1245.2|1244|1245.6|1244.4|1246.1|1244.9|1245.2|1244|329
1706121300000|2024-01-24 18:35:00|1245.5|1244.3|1244.8|1243.6|1245.5|1244.3|1244.7|1243.5|622
1706121600000|2024-01-24 18:40:00|1244.7|1243.5|1244.8|1243.6|1245.2|1244|1244.6|1243.4|410
1706121900000|2024-01-24 18:45:00|1244.7|1243.5|1244.1|1242.9|1244.9|1243.7|1243.8|1242.6|712
1706122200000|2024-01-24 18:50:00|1244.2|1243|1244.1|1242.9|1244.6|1243.4|1243.8|1242.6|619
1706122500000|2024-01-24 18:55:00|1244|1242.8|1244.1|1242.9|1244.4|1243.2|1243.7|1242.5|414
1706122800000|2024-01-24 19:00:00|1243.9|1242.7|1244.4|1243.2|1244.4|1243.2|1243.5|1242.3|1091
1706123100000|2024-01-24 19:05:00|1244.5|1243.3|1243.7|1242.5|1244.9|1243.7|1243.5|1242.3|1090
1706123400000|2024-01-24 19:10:00|1243.9|1242.7|1243.9|1242.7|1244.5|1243.3|1242.7|1241.5|2282
1706123700000|2024-01-24 19:15:00|1243.6|1242.4|1242.9|1241.7|1243.9|1242.7|1242.9|1241.7|1744
1706144400000|2024-01-25 01:00:00|1244.6|1243.4|1244|1242.8|1244.8|1243.6|1242.8|1241.6|656
1706144700000|2024-01-25 01:05:00|1243.9|1242.7|1244.6|1243.4|1244.8|1243.6|1243.6|1242.4|175
1706145000000|2024-01-25 01:10:00|1244.7|1243.5|1245.3|1244.1|1246.1|1244.9|1244.6|1243.4|320
1706145300000|2024-01-25 01:15:00|1245.5|1244.3|1245.8|1244.6|1246.1|1244.9|1245.2|1244|254
1706145600000|2024-01-25 01:20:00|1245.7|1244.5|1245.5|1244.3|1246.5|1245.3|1245.1|1243.9|258
1706145900000|2024-01-25 01:25:00|1245.3|1244.1|1245.7|1244.5|1245.8|1244.6|1245.2|1244|173
1706146200000|2024-01-25 01:30:00|1245.6|1244.4|1246|1244.8|1246|1244.8|1245.6|1244.4|78
1706146500000|2024-01-25 01:35:00|1246.4|1245.2|1246.7|1245.5|1247.2|1246|1246.4|1245.2|145
1706146800000|2024-01-25 01:40:00|1246.6|1245.4|1246.9|1245.7|1247.5|1246.3|1246.5|1245.3|210
1706147100000|2024-01-25 01:45:00|1247|1245.8|1246.3|1245.1|1247.1|1245.9|1246.3|1245.1|84
1706147400000|2024-01-25 01:50:00|1246.4|1245.2|1247|1245.8|1247.2|1246|1246.4|1245.2|145
1706147700000|2024-01-25 01:55:00|1247.2|1246|1247.1|1245.9|1247.5|1246.3|1247|1245.8|100
1706148000000|2024-01-25 02:00:00|1247.2|1246|1246.4|1245.2|1247.2|1246|1246.4|1245.2|161
1706148300000|2024-01-25 02:05:00|1246.5|1245.3|1246.7|1245.5|1247|1245.8|1246|1244.8|148
1706148600000|2024-01-25 02:10:00|1246.8|1245.6|1247.2|1246|1247.2|1246|1246.7|1245.5|44
1706148900000|2024-01-25 02:15:00|1247.1|1245.9|1247|1245.8|1247.2|1246|1246.7|1245.5|59
1706149200000|2024-01-25 02:20:00|1247.1|1245.9|1247.2|1246|1247.3|1246.1|1247|1245.8|299
1706149500000|2024-01-25 02:25:00|1247.1|1245.9|1247.2|1246|1247.4|1246.2|1247|1245.8|32
1706149800000|2024-01-25 02:30:00|1247.3|1246.1|1248.2|1247|1248.2|1247|1246.7|1245.5|144
1706150100000|2024-01-25 02:35:00|1248.1|1246.9|1249|1247.8|1249.7|1248.5|1248.1|1246.9|238
1706150400000|2024-01-25 02:40:00|1249.2|1248|1250|1248.8|1250.7|1249.5|1249.1|1247.9|383
1706150700000|2024-01-25 02:45:00|1250.1|1248.9|1249.2|1248|1250.1|1248.9|1249.2|1248|236
1706151000000|2024-01-25 02:50:00|1249|1247.8|1248.5|1247.3|1249|1247.8|1248.2|1247|94
1706151300000|2024-01-25 02:55:00|1248.7|1247.5|1248.9|1247.7|1249.2|1248|1248.5|1247.3|160
1706151600000|2024-01-25 03:00:00|1248.7|1247.5|1249.4|1248.2|1249.7|1248.5|1248.6|1247.4|96
1706151900000|2024-01-25 03:05:00|1249.5|1248.3|1250|1248.8|1250.2|1249|1249.3|1248.1|163
1706152200000|2024-01-25 03:10:00|1249.9|1248.7|1250.1|1248.9|1250.5|1249.3|1249.7|1248.5|145
1706152500000|2024-01-25 03:15:00|1250|1248.8|1250|1248.8|1250.2|1249|1249.5|1248.3|94
1706152800000|2024-01-25 03:20:00|1249.9|1248.7|1250|1248.8|1250|1248.8|1249.6|1248.4|64
1706153100000|2024-01-25 03:25:00|1249.9|1248.7|1249.2|1248|1250|1248.8|1249|1247.8|88
1706153400000|2024-01-25 03:30:00|1249.1|1247.9|1249.5|1248.3|1249.5|1248.3|1249.1|1247.9|34
1706153700000|2024-01-25 03:35:00|1249.2|1248|1248.7|1247.5|1249.2|1248|1248.7|1247.5|17
1706154000000|2024-01-25 03:40:00|1248.8|1247.6|1248.7|1247.5|1248.8|1247.6|1248.7|1247.5|10
1706154300000|2024-01-25 03:45:00|1248.6|1247.4|1248.7|1247.5|1248.8|1247.6|1248.5|1247.3|4
1706154600000|2024-01-25 03:50:00|1248.6|1247.4|1248.7|1247.5|1248.7|1247.5|1248.6|1247.4|2
1706154900000|2024-01-25 03:55:00|1248.6|1247.4|1248.6|1247.4|1248.6|1247.4|1248.6|1247.4|1
1706155200000|2024-01-25 04:00:00|1248.7|1247.5|1248.4|1247.2|1248.7|1247.5|1248.4|1247.2|3
1706155500000|2024-01-25 04:05:00|1248.2|1247|1248.2|1247|1248.2|1247|1248.2|1247|23
1706155800000|2024-01-25 04:10:00|1248.4|1247.2|1248.7|1247.5|1248.7|1247.5|1248.4|1247.2|24
1706156100000|2024-01-25 04:15:00|1248.6|1247.4|1248.6|1247.4|1248.7|1247.5|1248.5|1247.3|5
1706156400000|2024-01-25 04:20:00|1248.7|1247.5|1248.4|1247.2|1248.7|1247.5|1248.4|1247.2|20
1706156700000|2024-01-25 04:25:00|1248.5|1247.3|1248.4|1247.2|1248.5|1247.3|1248.3|1247.1|10
1706157000000|2024-01-25 04:30:00|1248.5|1247.3|1248.4|1247.2|1248.5|1247.3|1248.2|1247|57
1706157300000|2024-01-25 04:35:00|1248.3|1247.1|1248.2|1247|1248.3|1247.1|1248.2|1247|9
1706157600000|2024-01-25 04:40:00|1248.3|1247.1|1248.5|1247.3|1248.5|1247.3|1248.3|1247.1|9
1706157900000|2024-01-25 04:45:00|1248.4|1247.2|1248.5|1247.3|1248.5|1247.3|1248.4|1247.2|4
1706158200000|2024-01-25 04:50:00|||||||||9
1706158500000|2024-01-25 04:55:00|||||||||3
1706158800000|2024-01-25 05:00:00|1248.4|1247.2|1248.2|1247|1248.5|1247.3|1248.2|1247|6
1706159100000|2024-01-25 05:05:00|1248|1246.8|1247.9|1246.7|1248|1246.8|1247.9|1246.7|12
1706159400000|2024-01-25 05:10:00|1248|1246.8|1248.2|1247|1248.2|1247|1247.9|1246.7|40
1706159700000|2024-01-25 05:15:00|1248.3|1247.1|1248.2|1247|1248.3|1247.1|1248.2|1247|8
1706160000000|2024-01-25 05:20:00|1248|1246.8|1248.2|1247|1248.2|1247|1248|1246.8|18
1706160300000|2024-01-25 05:25:00|1248.3|1247.1|1248.2|1247|1248.3|1247.1|1248.2|1247|10
1706160600000|2024-01-25 05:30:00|1248.1|1246.9|1248|1246.8|1248.2|1247|1246.9|1245.7|70
1706160900000|2024-01-25 05:35:00|1247.9|1246.7|1248.2|1247|1248.2|1247|1247.9|1246.7|14
1706161200000|2024-01-25 05:40:00|1248.3|1247.1|1248|1246.8|1248.3|1247.1|1248|1246.8|9
1706161500000|2024-01-25 05:45:00|1248.1|1246.9|1248.3|1247.1|1248.7|1247.5|1247.8|1246.6|75
1706161800000|2024-01-25 05:50:00|1248.2|1247|1247.8|1246.6|1248.2|1247|1247.7|1246.5|75
1706162100000|2024-01-25 05:55:00|1247.7|1246.5|1246.7|1245.5|1248|1246.8|1246.7|1245.5|59
1706162400000|2024-01-25 06:00:00|1246.6|1245.4|1246.8|1245.6|1247.2|1246|1246.5|1245.3|150
1706162700000|2024-01-25 06:05:00|1246.9|1245.7|1247|1245.8|1247.3|1246.1|1246.5|1245.3|59
1706163000000|2024-01-25 06:10:00|1247.1|1245.9|1246.2|1245|1247.3|1246.1|1246.1|1244.9|130
1706163300000|2024-01-25 06:15:00|1246.3|1245.1|1247.2|1246|1247.3|1246.1|1246.3|1245.1|55
1706163600000|2024-01-25 06:20:00|1247|1245.8|1247|1245.8|1247.2|1246|1246.7|1245.5|33
1706163900000|2024-01-25 06:25:00|1247.1|1245.9|1247|1245.8|1247.1|1245.9|1246.5|1245.3|105
1706164200000|2024-01-25 06:30:00|1246.8|1245.6|1245.7|1244.5|1246.8|1245.6|1245.1|1243.9|99
1706164500000|2024-01-25 06:35:00|1245.8|1244.6|1246|1244.8|1246.2|1245|1245.5|1244.3|38
1706164800000|2024-01-25 06:40:00|1246.1|1244.9|1246.5|1245.3|1246.7|1245.5|1246.1|1244.9|10
1706165100000|2024-01-25 06:45:00|1246.6|1245.4|1246.5|1245.3|1246.9|1245.7|1246.5|1245.3|17
1706165400000|2024-01-25 06:50:00|1246.4|1245.2|1247|1245.8|1247|1245.8|1246|1244.8|107
1706165700000|2024-01-25 06:55:00|1246.7|1245.5|1246.8|1245.6|1246.8|1245.6|1246.5|1245.3|22
1706166000000|2024-01-25 07:00:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.5|1245.3|8
1706166300000|2024-01-25 07:05:00|1246.7|1245.5|1246.5|1245.3|1246.7|1245.5|1246.3|1245.1|22
1706166600000|2024-01-25 07:10:00|1246.3|1245.1|1246.8|1245.6|1246.8|1245.6|1246.2|1245|25
1706166900000|2024-01-25 07:15:00|1246.7|1245.5|1246|1244.8|1246.8|1245.6|1245.8|1244.6|47
1706167200000|2024-01-25 07:20:00|1245.9|1244.7|1245.8|1244.6|1246|1244.8|1245.7|1244.5|18
1706167500000|2024-01-25 07:25:00|1245.9|1244.7|1245.7|1244.5|1246|1244.8|1245.7|1244.5|31
1706167800000|2024-01-25 07:30:00|1245.9|1244.7|1245.9|1244.7|1246|1244.8|1245.8|1244.6|7
1706168100000|2024-01-25 07:35:00|1245.8|1244.6|1246.3|1245.1|1246.4|1245.2|1245.8|1244.6|144
1706168400000|2024-01-25 07:40:00|1246.4|1245.2|1246.4|1245.2|1246.7|1245.5|1246.1|1244.9|14
1706168700000|2024-01-25 07:45:00|1246.5|1245.3|1246.2|1245|1247|1245.8|1246|1244.8|98
1706169000000|2024-01-25 07:50:00|1246.3|1245.1|1246.4|1245.2|1246.5|1245.3|1246.1|1244.9|6
1706169300000|2024-01-25 07:55:00|1246.5|1245.3|1246.2|1245|1246.6|1245.4|1245.8|1244.6|22
1706169600000|2024-01-25 08:00:00|1246.1|1244.9|1246.5|1245.3|1246.5|1245.3|1245.8|1244.6|38
1706169900000|2024-01-25 08:05:00|1246.4|1245.2|1247.1|1245.9|1247.1|1245.9|1246.4|1245.2|42
1706170200000|2024-01-25 08:10:00|1247|1245.8|1247.2|1246|1247.3|1246.1|1247|1245.8|64
1706170500000|2024-01-25 08:15:00|1247.3|1246.1|1246.2|1245|1247.3|1246.1|1246.2|1245|29
1706170800000|2024-01-25 08:20:00|1246.6|1245.4|1246.1|1244.9|1246.7|1245.5|1246|1244.8|16
1706171100000|2024-01-25 08:25:00|1246.2|1245|1246.2|1245|1246.3|1245.1|1246|1244.8|14
1706171400000|2024-01-25 08:30:00|1246.1|1244.9|1246.1|1244.9|1246.3|1245.1|1245.8|1244.6|26
1706171700000|2024-01-25 08:35:00|1246.2|1245|1246.6|1245.4|1246.9|1245.7|1246.2|1245|6
1706172000000|2024-01-25 08:40:00|1246.5|1245.3|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|6
1706172300000|2024-01-25 08:45:00|1246.5|1245.3|1246.9|1245.7|1247.4|1246.2|1246.5|1245.3|39
1706172600000|2024-01-25 08:50:00|1246.8|1245.6|1246.2|1245|1246.8|1245.6|1246.1|1244.9|11
1706172900000|2024-01-25 08:55:00|1246.1|1244.9|1247.2|1246|1247.4|1246.2|1246.1|1244.9|32
1706173200000|2024-01-25 09:00:00|1246.9|1245.7|1245.5|1244.3|1246.9|1245.7|1245.5|1244.3|35
1706173500000|2024-01-25 09:05:00|1245.6|1244.4|1246|1244.8|1246.2|1245|1245.5|1244.3|21
1706173800000|2024-01-25 09:10:00|1246.1|1244.9|1245.6|1244.4|1246.2|1245|1245.5|1244.3|18
1706174100000|2024-01-25 09:15:00|1245.5|1244.3|1247|1245.8|1247.4|1246.2|1245.5|1244.3|68
1706174400000|2024-01-25 09:20:00|1247.1|1245.9|1246.6|1245.4|1247.1|1245.9|1246.6|1245.4|16
1706174700000|2024-01-25 09:25:00|1246.7|1245.5|1245.9|1244.7|1246.7|1245.5|1245.9|1244.7|49
1706175000000|2024-01-25 09:30:00|1245.8|1244.6|1246.4|1245.2|1246.7|1245.5|1245.8|1244.6|40
1706175300000|2024-01-25 09:35:00|1246.3|1245.1|1246.9|1245.7|1247.2|1246|1246.1|1244.9|38
1706175600000|2024-01-25 09:40:00|1247|1245.8|1247.6|1246.4|1247.8|1246.6|1246.9|1245.7|45
1706175900000|2024-01-25 09:45:00|1247.7|1246.5|1247|1245.8|1247.9|1246.7|1246.8|1245.6|81
1706176200000|2024-01-25 09:50:00|1247.1|1245.9|1247.1|1245.9|1247.5|1246.3|1247.1|1245.9|38
1706176500000|2024-01-25 09:55:00|1246.9|1245.7|1246.8|1245.6|1247.7|1246.5|1246.8|1245.6|125
1706176800000|2024-01-25 10:00:00|1246.9|1245.7|1246.9|1245.7|1247|1245.8|1246.3|1245.1|53
1706177100000|2024-01-25 10:05:00|1246.8|1245.6|1245.9|1244.7|1246.8|1245.6|1245.8|1244.6|50
1706177400000|2024-01-25 10:10:00|1245.8|1244.6|1246|1244.8|1246.9|1245.7|1245.7|1244.5|48
1706177700000|2024-01-25 10:15:00|1245.9|1244.7|1245.2|1244|1246.1|1244.9|1245.2|1244|99
1706178000000|2024-01-25 10:20:00|1245|1243.8|1245.2|1244|1245.2|1244|1245|1243.8|61
1706178300000|2024-01-25 10:25:00|1245.3|1244.1|1245.7|1244.5|1246|1244.8|1245.2|1244|37
1706178600000|2024-01-25 10:30:00|1245.9|1244.7|1245.5|1244.3|1246|1244.8|1245.5|1244.3|30
1706178900000|2024-01-25 10:35:00|1245.2|1244|1245.4|1244.2|1245.4|1244.2|1244.7|1243.5|87
1706179200000|2024-01-25 10:40:00|1245.3|1244.1|1245.4|1244.2|1245.8|1244.6|1245.2|1244|47
1706179500000|2024-01-25 10:45:00|1245.3|1244.1|1246.3|1245.1|1246.5|1245.3|1245.1|1243.9|51
1706179800000|2024-01-25 10:50:00|1246.2|1245|1246.2|1245|1246.3|1245.1|1246|1244.8|21
1706180100000|2024-01-25 10:55:00|1246.3|1245.1|1245.9|1244.7|1246.4|1245.2|1245.8|1244.6|41
1706180400000|2024-01-25 11:00:00|1245.8|1244.6|1245.7|1244.5|1246.2|1245|1245.7|1244.5|17
1706180700000|2024-01-25 11:05:00|1245.6|1244.4|1245.9|1244.7|1245.9|1244.7|1245.3|1244.1|72
1706181000000|2024-01-25 11:10:00|1245.8|1244.6|1245.3|1244.1|1245.8|1244.6|1245.2|1244|6
1706181300000|2024-01-25 11:15:00|1245.2|1244|1245.6|1244.4|1245.7|1244.5|1245.1|1243.9|39
1706181600000|2024-01-25 11:20:00|1245.7|1244.5|1246.2|1245|1246.2|1245|1245.3|1244.1|13
1706181900000|2024-01-25 11:25:00|1246.1|1244.9|1246.7|1245.5|1247.2|1246|1246.1|1244.9|116
1706182200000|2024-01-25 11:30:00|1246.6|1245.4|1246.3|1245.1|1246.8|1245.6|1246.1|1244.9|65
1706182500000|2024-01-25 11:35:00|1246.4|1245.2|1246.6|1245.4|1246.6|1245.4|1246.4|1245.2|2
1706182800000|2024-01-25 11:40:00|1246.5|1245.3|1246.2|1245|1247|1245.8|1246.1|1244.9|19
1706183100000|2024-01-25 11:45:00|1246.1|1244.9|1245.7|1244.5|1246.1|1244.9|1245.7|1244.5|28
1706183400000|2024-01-25 11:50:00|1245.8|1244.6|1246|1244.8|1246|1244.8|1245.8|1244.6|6
1706183700000|2024-01-25 11:55:00|1245.8|1244.6|1245.5|1244.3|1246|1244.8|1245|1243.8|26
1706184000000|2024-01-25 12:00:00|1245.6|1244.4|1246.9|1245.7|1246.9|1245.7|1245.4|1244.2|54
1706184300000|2024-01-25 12:05:00|1246.7|1245.5|1246.5|1245.3|1246.8|1245.6|1246.2|1245|67
1706184600000|2024-01-25 12:10:00|1246.4|1245.2|1246.3|1245.1|1246.7|1245.5|1246.2|1245|110
1706184900000|2024-01-25 12:15:00|1246.1|1244.9|1245.4|1244.2|1246.1|1244.9|1245.4|1244.2|19
1706185200000|2024-01-25 12:20:00|1245.2|1244|1244.6|1243.4|1245.3|1244.1|1244.5|1243.3|103
1706185500000|2024-01-25 12:25:00|1244.7|1243.5|1244|1242.8|1244.8|1243.6|1244|1242.8|256
1706185800000|2024-01-25 12:30:00|1244.1|1242.9|1243.7|1242.5|1244.3|1243.1|1243.3|1242.1|136
1706186100000|2024-01-25 12:35:00|1243.8|1242.6|1244.4|1243.2|1244.4|1243.2|1243.7|1242.5|54
1706186400000|2024-01-25 12:40:00|1244.5|1243.3|1243.7|1242.5|1244.8|1243.6|1243.7|1242.5|130
1706186700000|2024-01-25 12:45:00|1243.8|1242.6|1245.1|1243.9|1245.4|1244.2|1243.8|1242.6|103
1706187000000|2024-01-25 12:50:00|1245.2|1244|1244.8|1243.6|1245.2|1244|1244.2|1243|103
1706187300000|2024-01-25 12:55:00|1244.7|1243.5|1244.9|1243.7|1245.4|1244.2|1244.6|1243.4|58
1706187600000|2024-01-25 13:00:00|1244.8|1243.6|1245.1|1243.9|1245.1|1243.9|1244.6|1243.4|89
1706187900000|2024-01-25 13:05:00|1245.2|1244|1244.4|1243.2|1245.3|1244.1|1244.1|1242.9|167
1706188200000|2024-01-25 13:10:00|1244.6|1243.4|1244.4|1243.2|1245.1|1243.9|1244.3|1243.1|82
1706188500000|2024-01-25 13:15:00|1244.5|1243.3|1243.8|1242.6|1245.1|1243.9|1243.8|1242.6|130
1706188800000|2024-01-25 13:20:00|1243.9|1242.7|1243.5|1242.3|1244.1|1242.9|1243.5|1242.3|126
1706189100000|2024-01-25 13:25:00|1243.6|1242.4|1244.1|1242.9|1244.3|1243.1|1243.3|1242.1|183
1706189400000|2024-01-25 13:30:00|1244|1242.8|1244.1|1242.9|1244.8|1243.6|1243|1241.8|193
1706189700000|2024-01-25 13:35:00|1244|1242.8|1242.6|1241.4|1244.1|1242.9|1242.6|1241.4|327
1706190000000|2024-01-25 13:40:00|1242.4|1241.2|1240.6|1239.4|1242.9|1241.7|1240.1|1238.9|585
1706193000000|2024-01-25 14:30:00|1241.1|1239.9|1235.3|1234.1|1241.1|1239.9|1233.5|1232.3|5175
1706193300000|2024-01-25 14:35:00|1235.5|1234.3|1230.3|1229.1|1235.6|1234.4|1229.7|1228.5|2828
1706193600000|2024-01-25 14:40:00|1230.2|1229|1232.6|1231.4|1232.6|1231.4|1229.8|1228.6|2566
1706193900000|2024-01-25 14:45:00|1232.8|1231.6|1234.5|1233.3|1235.1|1233.9|1232.6|1231.4|1775
1706194200000|2024-01-25 14:50:00|1234.4|1233.2|1236.8|1235.6|1236.8|1235.6|1233.7|1232.5|885
1706194500000|2024-01-25 14:55:00|1236.9|1235.7|1236.4|1235.2|1237.1|1235.9|1234.8|1233.6|1053
1706194800000|2024-01-25 15:00:00|1236.3|1235.1|1234.6|1233.4|1236.3|1235.1|1233.9|1232.7|965
1706195100000|2024-01-25 15:05:00|1234.4|1233.2|1232.4|1231.2|1234.4|1233.2|1231.8|1230.6|872
1706195400000|2024-01-25 15:10:00|1232.2|1231|1230.4|1229.2|1233|1231.8|1230.4|1229.2|2100
1706195700000|2024-01-25 15:15:00|1230.5|1229.3|1230.5|1229.3|1231.9|1230.7|1229.7|1228.5|1309
1706196000000|2024-01-25 15:20:00|1230.6|1229.4|1230.4|1229.2|1232.1|1230.9|1229.8|1228.6|1178
1706196300000|2024-01-25 15:25:00|1230.3|1229.1|1229.7|1228.5|1230.3|1229.1|1228.2|1227|2031
1706196600000|2024-01-25 15:30:00|1229.6|1228.4|1229.4|1228.2|1230.9|1229.7|1229.2|1228|1307
1706196900000|2024-01-25 15:35:00|1229.5|1228.3|1226.3|1225.1|1229.7|1228.5|1226.2|1225|1786
1706197200000|2024-01-25 15:40:00|1226.4|1225.2|1225.1|1223.9|1226.9|1225.7|1224.8|1223.6|1998
1706197500000|2024-01-25 15:45:00|1225.4|1224.2|1227.2|1226|1228|1226.8|1225.3|1224.1|1832
1706197800000|2024-01-25 15:50:00|1227.4|1226.2|1226.6|1225.4|1227.4|1226.2|1226.2|1225|813
1706198100000|2024-01-25 15:55:00|1226.7|1225.5|1227.4|1226.2|1227.9|1226.7|1226.1|1224.9|1393
1706198400000|2024-01-25 16:00:00|1227.5|1226.3|1225.5|1224.3|1227.5|1226.3|1225.3|1224.1|587
1706198700000|2024-01-25 16:05:00|1225.4|1224.2|1225.6|1224.4|1225.9|1224.7|1225.3|1224.1|525
1706199000000|2024-01-25 16:10:00|1225.5|1224.3|1222.4|1221.2|1225.5|1224.3|1222.4|1221.2|1195
1706199300000|2024-01-25 16:15:00|1222.5|1221.3|1222.2|1221|1223|1221.8|1221.2|1220|1746
1706199600000|2024-01-25 16:20:00|1222.4|1221.2|1221.4|1220.2|1222.4|1221.2|1220.8|1219.6|896
1706199900000|2024-01-25 16:25:00|1221.2|1220|1222|1220.8|1222.1|1220.9|1220.2|1219|1387
1706200200000|2024-01-25 16:30:00|1222.1|1220.9|1221.4|1220.2|1222.5|1221.3|1220.9|1219.7|667
1706200500000|2024-01-25 16:35:00|1221.5|1220.3|1224.4|1223.2|1224.4|1223.2|1221.1|1219.9|740
1706200800000|2024-01-25 16:40:00|1224.5|1223.3|1222.9|1221.7|1225.1|1223.9|1222.8|1221.6|531
1706201100000|2024-01-25 16:45:00|1222.8|1221.6|1222.3|1221.1|1223.2|1222|1221.8|1220.6|648
1706201400000|2024-01-25 16:50:00|1222.1|1220.9|1224.1|1222.9|1224.6|1223.4|1221.8|1220.6|664
1706201700000|2024-01-25 16:55:00|1224|1222.8|1224.8|1223.6|1225.1|1223.9|1223.8|1222.6|517
1706202000000|2024-01-25 17:00:00|1224.9|1223.7|1226.2|1225|1227.4|1226.2|1224.9|1223.7|607
1706202300000|2024-01-25 17:05:00|1225.9|1224.7|1225.9|1224.7|1226.6|1225.4|1225.1|1223.9|506
1706202600000|2024-01-25 17:10:00|1225.8|1224.6|1227.4|1226.2|1227.4|1226.2|1225.8|1224.6|629
1706202900000|2024-01-25 17:15:00|1227.2|1226|1227.1|1225.9|1227.6|1226.4|1225.9|1224.7|624
1706203200000|2024-01-25 17:20:00|1226.8|1225.6|1228|1226.8|1228.3|1227.1|1226.6|1225.4|851
1706203500000|2024-01-25 17:25:00|1227.8|1226.6|1227.5|1226.3|1228.2|1227|1227.3|1226.1|489
1706203800000|2024-01-25 17:30:00|1227.4|1226.2|1227.6|1226.4|1227.9|1226.7|1226.8|1225.6|671
1706204100000|2024-01-25 17:35:00|1227.7|1226.5|1226.9|1225.7|1227.9|1226.7|1226.6|1225.4|368
1706204400000|2024-01-25 17:40:00|1226.8|1225.6|1225.4|1224.2|1226.9|1225.7|1225.1|1223.9|467
1706204700000|2024-01-25 17:45:00|1225.3|1224.1|1224.3|1223.1|1225.6|1224.4|1224|1222.8|642
1706205000000|2024-01-25 17:50:00|1224.4|1223.2|1225.6|1224.4|1226.1|1224.9|1224.4|1223.2|354
1706205300000|2024-01-25 17:55:00|1225.3|1224.1|1225.2|1224|1225.8|1224.6|1225.1|1223.9|266
1706205600000|2024-01-25 18:00:00|1225.1|1223.9|1226.6|1225.4|1226.8|1225.6|1225.1|1223.9|264
1706205900000|2024-01-25 18:05:00|1226.3|1225.1|1227.1|1225.9|1227.2|1226|1226.3|1225.1|197
1706206200000|2024-01-25 18:10:00|1226.8|1225.6|1226.8|1225.6|1227.1|1225.9|1226.3|1225.1|388
1706206500000|2024-01-25 18:15:00|1227|1225.8|1225.7|1224.5|1227|1225.8|1225.7|1224.5|370
1706206800000|2024-01-25 18:20:00|1225.8|1224.6|1225.6|1224.4|1225.8|1224.6|1225.3|1224.1|548
1706207100000|2024-01-25 18:25:00|1225.8|1224.6|1225.8|1224.6|1225.8|1224.6|1225.3|1224.1|268
1706207400000|2024-01-25 18:30:00|1225.6|1224.4|1225.6|1224.4|1225.8|1224.6|1225.3|1224.1|219
1706207700000|2024-01-25 18:35:00|1225.7|1224.5|1225.8|1224.6|1225.9|1224.7|1224.5|1223.3|457
1706208000000|2024-01-25 18:40:00|1225.9|1224.7|1227|1225.8|1227|1225.8|1225.3|1224.1|454
1706208300000|2024-01-25 18:45:00|1227.1|1225.9|1227.5|1226.3|1227.8|1226.6|1226.5|1225.3|422
1706208600000|2024-01-25 18:50:00|1227.6|1226.4|1227.8|1226.6|1228.1|1226.9|1227.2|1226|314
1706208900000|2024-01-25 18:55:00|1227.9|1226.7|1227.1|1225.9|1228|1226.8|1226.3|1225.1|778
1706209200000|2024-01-25 19:00:00|1226.8|1225.6|1226.3|1225.1|1227.8|1226.6|1226.2|1225|555
1706209500000|2024-01-25 19:05:00|1226.4|1225.2|1226.7|1225.5|1226.8|1225.6|1226.2|1225|512
1706209800000|2024-01-25 19:10:00|1226.8|1225.6|1227.2|1226|1227.5|1226.3|1226.5|1225.3|1827
1706210100000|2024-01-25 19:15:00|1227.3|1226.1|1226.7|1225.5|1227.5|1226.3|1226.1|1224.9|1979
1706230800000|2024-01-26 01:00:00|1226.2|1225|1228.6|1227.4|1228.9|1227.7|1226.1|1224.9|736
1706231100000|2024-01-26 01:05:00|1228.5|1227.3|1228.1|1226.9|1228.6|1227.4|1227.5|1226.3|427
1706231400000|2024-01-26 01:10:00|1228|1226.8|1227.5|1226.3|1228.6|1227.4|1227.5|1226.3|356
1706231700000|2024-01-26 01:15:00|1227.8|1226.6|1227.7|1226.5|1228|1226.8|1227|1225.8|158
1706232000000|2024-01-26 01:20:00|1227.3|1226.1|1226.8|1225.6|1227.5|1226.3|1226.8|1225.6|136
1706232300000|2024-01-26 01:25:00|1226.9|1225.7|1225.9|1224.7|1227|1225.8|1225.6|1224.4|283
1706232600000|2024-01-26 01:30:00|1226.2|1225|1226.2|1225|1227|1225.8|1226|1224.8|464
1706232900000|2024-01-26 01:35:00|1226.1|1224.9|1227.1|1225.9|1227.2|1226|1225.4|1224.2|247
1706233200000|2024-01-26 01:40:00|1226.8|1225.6|1225.9|1224.7|1226.8|1225.6|1225.7|1224.5|220
1706233500000|2024-01-26 01:45:00|1226.1|1224.9|1225.9|1224.7|1226.1|1224.9|1225.4|1224.2|79
1706233800000|2024-01-26 01:50:00|1226|1224.8|1226.9|1225.7|1227.3|1226.1|1225.7|1224.5|273
1706234100000|2024-01-26 01:55:00|1226.8|1225.6|1227.1|1225.9|1227.3|1226.1|1226.3|1225.1|155
1706234400000|2024-01-26 02:00:00|1227.2|1226|1229|1227.8|1229.1|1227.9|1227.2|1226|608
1706234700000|2024-01-26 02:05:00|1228.9|1227.7|1228.4|1227.2|1228.9|1227.7|1227.9|1226.7|251
1706235000000|2024-01-26 02:10:00|1228.3|1227.1|1228.6|1227.4|1229.3|1228.1|1228.3|1227.1|223
1706235300000|2024-01-26 02:15:00|1228.4|1227.2|1228.3|1227.1|1228.6|1227.4|1228.1|1226.9|39
1706235600000|2024-01-26 02:20:00|1228.4|1227.2|1228.1|1226.9|1228.4|1227.2|1228.1|1226.9|9
1706235900000|2024-01-26 02:25:00|1228.2|1227|1227.9|1226.7|1228.2|1227|1227.7|1226.5|20
1706236200000|2024-01-26 02:30:00|1228|1226.8|1228.7|1227.5|1229.1|1227.9|1228|1226.8|163
1706236500000|2024-01-26 02:35:00|1228.6|1227.4|1229.1|1227.9|1229.2|1228|1228.6|1227.4|52
1706236800000|2024-01-26 02:40:00|1229.2|1228|1229.1|1227.9|1229.7|1228.5|1228.4|1227.2|473
1706237100000|2024-01-26 02:45:00|1228.9|1227.7|1229.6|1228.4|1229.8|1228.6|1228.7|1227.5|87
1706237400000|2024-01-26 02:50:00|1229.3|1228.1|1228.5|1227.3|1229.3|1228.1|1228.4|1227.2|261
1706237700000|2024-01-26 02:55:00|1228.6|1227.4|1229.7|1228.5|1229.7|1228.5|1228.6|1227.4|158
1706238000000|2024-01-26 03:00:00|1229.5|1228.3|1230.6|1229.4|1230.6|1229.4|1229.5|1228.3|333
1706238300000|2024-01-26 03:05:00|1230.4|1229.2|1230.3|1229.1|1230.8|1229.6|1230.1|1228.9|133
1706238600000|2024-01-26 03:10:00|1230.4|1229.2|1230.3|1229.1|1230.4|1229.2|1229.8|1228.6|70
1706238900000|2024-01-26 03:15:00|1230.2|1229|1230|1228.8|1230.3|1229.1|1229.7|1228.5|52
1706239200000|2024-01-26 03:20:00|1230.1|1228.9|1230.9|1229.7|1231.1|1229.9|1230.1|1228.9|199
1706239500000|2024-01-26 03:25:00|1230.8|1229.6|1230.4|1229.2|1231|1229.8|1230.3|1229.1|99
1706239800000|2024-01-26 03:30:00|1230.3|1229.1|1230.1|1228.9|1230.4|1229.2|1230.1|1228.9|14
1706240100000|2024-01-26 03:35:00|1230.2|1229|1230.2|1229|1230.3|1229.1|1230.2|1229|25
1706240400000|2024-01-26 03:40:00|1230.3|1229.1|1230.4|1229.2|1230.4|1229.2|1230.2|1229|16
1706240700000|2024-01-26 03:45:00|1230.3|1229.1|1230.2|1229|1230.4|1229.2|1230.1|1228.9|5
1706241000000|2024-01-26 03:50:00|1230.3|1229.1|1230.1|1228.9|1230.3|1229.1|1230|1228.8|10
1706241300000|2024-01-26 03:55:00|1230.2|1229|1230.1|1228.9|1230.2|1229|1230.1|1228.9|2
1706241600000|2024-01-26 04:00:00|1230.2|1229|1230.1|1228.9|1230.2|1229|1230.1|1228.9|4
1706241900000|2024-01-26 04:05:00|1230|1228.8|1229.8|1228.6|1230.1|1228.9|1229.7|1228.5|5
1706242200000|2024-01-26 04:10:00|1229.9|1228.7|1229.8|1228.6|1229.9|1228.7|1229.6|1228.4|45
1706242500000|2024-01-26 04:15:00|||||||||1
1706242800000|2024-01-26 04:20:00|1229.9|1228.7|1230.1|1228.9|1230.1|1228.9|1229.8|1228.6|16
1706243100000|2024-01-26 04:25:00|1230|1228.8|1230.1|1228.9|1230.1|1228.9|1229.8|1228.6|11
1706243400000|2024-01-26 04:30:00|1229.9|1228.7|1230.1|1228.9|1230.1|1228.9|1229.9|1228.7|11
1706243700000|2024-01-26 04:35:00|1230.2|1229|1230.1|1228.9|1230.2|1229|1230.1|1228.9|10
1706244000000|2024-01-26 04:40:00|1230.3|1229.1|1230.1|1228.9|1230.4|1229.2|1230.1|1228.9|16
1706244300000|2024-01-26 04:45:00|1230.2|1229|1230.2|1229|1230.3|1229.1|1230.1|1228.9|2
1706244600000|2024-01-26 04:50:00|1230.1|1228.9|1230.1|1228.9|1230.2|1229|1230.1|1228.9|1
1706244900000|2024-01-26 04:55:00|1230|1228.8|1229.8|1228.6|1230.1|1228.9|1229.8|1228.6|33
1706245200000|2024-01-26 05:00:00|1229.9|1228.7|1230.3|1229.1|1230.3|1229.1|1229.9|1228.7|12
1706245500000|2024-01-26 05:05:00|1230.2|1229|1230.3|1229.1|1230.3|1229.1|1230.2|1229|1
1706245800000|2024-01-26 05:10:00|1230.2|1229|1230.1|1228.9|1230.2|1229|1230.1|1228.9|2
1706246100000|2024-01-26 05:15:00|1230.2|1229|1230.3|1229.1|1230.3|1229.1|1230|1228.8|3
1706246400000|2024-01-26 05:20:00|1230.6|1229.4|1231.1|1229.9|1231.1|1229.9|1230.6|1229.4|47
1706246700000|2024-01-26 05:25:00|1231|1229.8|1231.2|1230|1231.2|1230|1231|1229.8|17
1706247000000|2024-01-26 05:30:00|1231.3|1230.1|1232.8|1231.6|1232.9|1231.7|1230.8|1229.6|316
1706247300000|2024-01-26 05:35:00|1232.9|1231.7|1232.9|1231.7|1233.8|1232.6|1232.8|1231.6|389
1706247600000|2024-01-26 05:40:00|1232.6|1231.4|1233.4|1232.2|1234.3|1233.1|1232.4|1231.2|406
1706247900000|2024-01-26 05:45:00|1233.3|1232.1|1233.7|1232.5|1234.2|1233|1232.8|1231.6|317
1706248200000|2024-01-26 05:50:00|1233.5|1232.3|1234.4|1233.2|1234.6|1233.4|1233.1|1231.9|137
1706248500000|2024-01-26 05:55:00|1234.5|1233.3|1234.5|1233.3|1234.9|1233.7|1233.8|1232.6|178
1706248800000|2024-01-26 06:00:00|1234.4|1233.2|1233.5|1232.3|1234.7|1233.5|1233.4|1232.2|347
1706249100000|2024-01-26 06:05:00|1233.4|1232.2|1231.9|1230.7|1233.4|1232.2|1231.6|1230.4|302
1706249400000|2024-01-26 06:10:00|1231.8|1230.6|1232.3|1231.1|1232.3|1231.1|1231.4|1230.2|235
1706249700000|2024-01-26 06:15:00|1232.5|1231.3|1232.9|1231.7|1233.9|1232.7|1232.1|1230.9|332
1706250000000|2024-01-26 06:20:00|1232.8|1231.6|1233.3|1232.1|1233.3|1232.1|1231.7|1230.5|188
1706250300000|2024-01-26 06:25:00|1233.2|1232|1232.5|1231.3|1234|1232.8|1232.4|1231.2|278
1706250600000|2024-01-26 06:30:00|1232.4|1231.2|1231.5|1230.3|1232.5|1231.3|1231.5|1230.3|74
1706250900000|2024-01-26 06:35:00|1231.7|1230.5|1231.4|1230.2|1231.8|1230.6|1231|1229.8|78
1706251200000|2024-01-26 06:40:00|1231.5|1230.3|1231.1|1229.9|1231.7|1230.5|1230.5|1229.3|213
1706251500000|2024-01-26 06:45:00|1231.5|1230.3|1231|1229.8|1231.9|1230.7|1231|1229.8|67
1706251800000|2024-01-26 06:50:00|1230.9|1229.7|1231.4|1230.2|1231.7|1230.5|1230.8|1229.6|151
1706252100000|2024-01-26 06:55:00|1231.3|1230.1|1230.7|1229.5|1231.4|1230.2|1230.4|1229.2|228
1706252400000|2024-01-26 07:00:00|1230.9|1229.7|1230.1|1228.9|1230.9|1229.7|1230.1|1228.9|47
1706252700000|2024-01-26 07:05:00|1230.2|1229|1229.3|1228.1|1230.2|1229|1229|1227.8|141
1706253000000|2024-01-26 07:10:00|1229.4|1228.2|1228.5|1227.3|1229.5|1228.3|1228.5|1227.3|148
1706253300000|2024-01-26 07:15:00|1228.6|1227.4|1228.2|1227|1228.7|1227.5|1228|1226.8|69
1706253600000|2024-01-26 07:20:00|1228.3|1227.1|1227.7|1226.5|1228.3|1227.1|1227.7|1226.5|128
1706253900000|2024-01-26 07:25:00|1227.6|1226.4|1227.1|1225.9|1227.8|1226.6|1227.1|1225.9|369
1706254200000|2024-01-26 07:30:00|1226.9|1225.7|1227.1|1225.9|1227.1|1225.9|1226.6|1225.4|126
1706254500000|2024-01-26 07:35:00|1227.2|1226|1227.3|1226.1|1227.7|1226.5|1227|1225.8|96
1706254800000|2024-01-26 07:40:00|1227.2|1226|1225.7|1224.5|1227.2|1226|1225.5|1224.3|431
1706255100000|2024-01-26 07:45:00|1225.8|1224.6|1225.8|1224.6|1226.5|1225.3|1225.8|1224.6|69
1706255400000|2024-01-26 07:50:00|1225.5|1224.3|1225.5|1224.3|1225.6|1224.4|1225.3|1224.1|68
1706255700000|2024-01-26 07:55:00|1225.4|1224.2|1225.6|1224.4|1225.8|1224.6|1225.2|1224|94
1706256000000|2024-01-26 08:00:00|1225.7|1224.5|1225.8|1224.6|1226.3|1225.1|1225.7|1224.5|94
1706256300000|2024-01-26 08:05:00|1225.9|1224.7|1226.1|1224.9|1226.1|1224.9|1225.6|1224.4|80
1706256600000|2024-01-26 08:10:00|1226.4|1225.2|1225.8|1224.6|1226.6|1225.4|1225.8|1224.6|52
1706256900000|2024-01-26 08:15:00|1225.7|1224.5|1225.3|1224.1|1226|1224.8|1225.3|1224.1|92
1706257200000|2024-01-26 08:20:00|1225.6|1224.4|1225.8|1224.6|1226.1|1224.9|1225.3|1224.1|41
1706257500000|2024-01-26 08:25:00|1225.1|1223.9|1226.1|1224.9|1226.2|1225|1225.1|1223.9|79
1706257800000|2024-01-26 08:30:00|1226|1224.8|1226.2|1225|1226.3|1225.1|1225.8|1224.6|35
1706258100000|2024-01-26 08:35:00|1226.1|1224.9|1226.1|1224.9|1226.3|1225.1|1225.7|1224.5|66
1706258400000|2024-01-26 08:40:00|1226.2|1225|1225.8|1224.6|1226.7|1225.5|1225.8|1224.6|54
1706258700000|2024-01-26 08:45:00|1225.9|1224.7|1225.9|1224.7|1225.9|1224.7|1225.8|1224.6|13
1706259000000|2024-01-26 08:50:00|1225.8|1224.6|1225.8|1224.6|1226|1224.8|1225.2|1224|59
1706259300000|2024-01-26 08:55:00|1226|1224.8|1226|1224.8|1226|1224.8|1225.8|1224.6|28
1706259600000|2024-01-26 09:00:00|1225.8|1224.6|1225.6|1224.4|1226|1224.8|1225.5|1224.3|55
1706259900000|2024-01-26 09:05:00|1225.5|1224.3|1225.5|1224.3|1225.6|1224.4|1225.2|1224|31
1706260200000|2024-01-26 09:10:00|1225.4|1224.2|1223.8|1222.6|1225.5|1224.3|1223.3|1222.1|167
1706260500000|2024-01-26 09:15:00|1224|1222.8|1224.3|1223.1|1224.3|1223.1|1223.5|1222.3|61
1706260800000|2024-01-26 09:20:00|1224|1222.8|1224.3|1223.1|1224.3|1223.1|1223.8|1222.6|52
1706261100000|2024-01-26 09:25:00|1224.1|1222.9|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|68
1706261400000|2024-01-26 09:30:00|1223.9|1222.7|1223.6|1222.4|1224.7|1223.5|1223.3|1222.1|83
1706261700000|2024-01-26 09:35:00|1223.5|1222.3|1224.4|1223.2|1224.4|1223.2|1223.5|1222.3|72
1706262000000|2024-01-26 09:40:00|1224.3|1223.1|1225.2|1224|1225.3|1224.1|1224.3|1223.1|46
1706262300000|2024-01-26 09:45:00|1225.1|1223.9|1224.5|1223.3|1225.1|1223.9|1224.4|1223.2|49
1706262600000|2024-01-26 09:50:00|1224.6|1223.4|1223.9|1222.7|1224.6|1223.4|1223.6|1222.4|193
1706262900000|2024-01-26 09:55:00|1224|1222.8|1223.4|1222.2|1224|1222.8|1223|1221.8|93
1706263200000|2024-01-26 10:00:00|1223.5|1222.3|1223.2|1222|1223.9|1222.7|1222.7|1221.5|67
1706263500000|2024-01-26 10:05:00|1223.1|1221.9|1223.3|1222.1|1223.6|1222.4|1222.9|1221.7|47
1706263800000|2024-01-26 10:10:00|1223.5|1222.3|1224|1222.8|1224|1222.8|1223.3|1222.1|21
1706264100000|2024-01-26 10:15:00|1224.1|1222.9|1224.8|1223.6|1224.8|1223.6|1224.1|1222.9|43
1706264400000|2024-01-26 10:20:00|1224.9|1223.7|1225|1223.8|1225.2|1224|1224.7|1223.5|64
1706264700000|2024-01-26 10:25:00|1224.9|1223.7|1225.2|1224|1225.2|1224|1224.9|1223.7|12
1706265000000|2024-01-26 10:30:00|1225.3|1224.1|1225.4|1224.2|1225.4|1224.2|1225.2|1224|67
1706265300000|2024-01-26 10:35:00|1225.3|1224.1|1225.3|1224.1|1225.4|1224.2|1225.1|1223.9|19
1706265600000|2024-01-26 10:40:00|1225.2|1224|1225.3|1224.1|1225.4|1224.2|1225.1|1223.9|53
1706265900000|2024-01-26 10:45:00|1225|1223.8|1225|1223.8|1225|1223.8|1224.8|1223.6|62
1706266200000|2024-01-26 10:50:00|1225.1|1223.9|1225|1223.8|1225.3|1224.1|1224.5|1223.3|31
1706266500000|2024-01-26 10:55:00|1224.9|1223.7|1225.3|1224.1|1225.7|1224.5|1224.8|1223.6|60
1706266800000|2024-01-26 11:00:00|1225.4|1224.2|1225.3|1224.1|1225.7|1224.5|1225.2|1224|50
1706267100000|2024-01-26 11:05:00|1224.5|1223.3|1224.8|1223.6|1224.9|1223.7|1224.3|1223.1|40
1706267400000|2024-01-26 11:10:00|1224.9|1223.7|1225|1223.8|1225|1223.8|1224.8|1223.6|10
1706267700000|2024-01-26 11:15:00|1224.8|1223.6|1225.5|1224.3|1225.5|1224.3|1224.8|1223.6|20
1706268000000|2024-01-26 11:20:00|1225.3|1224.1|1225.8|1224.6|1225.8|1224.6|1225.3|1224.1|38
1706268300000|2024-01-26 11:25:00|1225.5|1224.3|1225.3|1224.1|1225.5|1224.3|1225|1223.8|80
1706268600000|2024-01-26 11:30:00|1225|1223.8|1224.5|1223.3|1225.3|1224.1|1224.5|1223.3|116
1706268900000|2024-01-26 11:35:00|1224.6|1223.4|1224|1222.8|1224.6|1223.4|1223.7|1222.5|100
1706269200000|2024-01-26 11:40:00|1224.1|1222.9|1223.8|1222.6|1224.3|1223.1|1223.8|1222.6|52
1706269500000|2024-01-26 11:45:00|1223.9|1222.7|1223.4|1222.2|1224.3|1223.1|1223.3|1222.1|43
1706269800000|2024-01-26 11:50:00|1223.5|1222.3|1223.1|1221.9|1223.5|1222.3|1222.8|1221.6|78
1706270100000|2024-01-26 11:55:00|1223|1221.8|1222.8|1221.6|1223|1221.8|1222.7|1221.5|180
1706270400000|2024-01-26 12:00:00|1222.5|1221.3|1222.8|1221.6|1222.8|1221.6|1222.5|1221.3|50
1706270700000|2024-01-26 12:05:00|1223|1221.8|1223.3|1222.1|1223.5|1222.3|1223|1221.8|46
1706271000000|2024-01-26 12:10:00|1223.4|1222.2|1223.5|1222.3|1223.5|1222.3|1223.4|1222.2|19
1706271300000|2024-01-26 12:15:00|1223.4|1222.2|1223|1221.8|1223.4|1222.2|1223|1221.8|37
1706271600000|2024-01-26 12:20:00|1223.3|1222.1|1222.3|1221.1|1223.3|1222.1|1222.3|1221.1|78
1706271900000|2024-01-26 12:25:00|1222.4|1221.2|1222.3|1221.1|1222.5|1221.3|1222|1220.8|69
1706272200000|2024-01-26 12:30:00|1222.5|1221.3|1222.4|1221.2|1222.8|1221.6|1222.3|1221.1|107
1706272500000|2024-01-26 12:35:00|1222.5|1221.3|1220.8|1219.6|1222.7|1221.5|1220.8|1219.6|277
1706272800000|2024-01-26 12:40:00|1220.5|1219.3|1219.3|1218.1|1220.8|1219.6|1219.1|1217.9|291
1706273100000|2024-01-26 12:45:00|1219.2|1218|1218.6|1217.4|1219.2|1218|1218.5|1217.3|169
1706273400000|2024-01-26 12:50:00|1218.7|1217.5|1217.9|1216.7|1218.7|1217.5|1217.8|1216.6|269
1706273700000|2024-01-26 12:55:00|1217.8|1216.6|1217.9|1216.7|1218.3|1217.1|1216.7|1215.5|798
1706274000000|2024-01-26 13:00:00|1217.7|1216.5|1218.5|1217.3|1218.9|1217.7|1217.7|1216.5|529
1706274300000|2024-01-26 13:05:00|1218.2|1217|1217.4|1216.2|1218.9|1217.7|1217.4|1216.2|559
1706274600000|2024-01-26 13:10:00|1217.3|1216.1|1216.2|1215|1217.4|1216.2|1216.2|1215|469
1706274900000|2024-01-26 13:15:00|1216.3|1215.1|1216.7|1215.5|1216.8|1215.6|1215.9|1214.7|546
1706275200000|2024-01-26 13:20:00|1216.5|1215.3|1216.1|1214.9|1216.9|1215.7|1216.1|1214.9|349
1706275500000|2024-01-26 13:25:00|1216|1214.8|1216.4|1215.2|1216.9|1215.7|1216|1214.8|241
1706275800000|2024-01-26 13:30:00|1216.3|1215.1|1215|1213.8|1216.6|1215.4|1214.6|1213.4|841
1706276100000|2024-01-26 13:35:00|1215.2|1214|1215.5|1214.3|1215.9|1214.7|1214.9|1213.7|489
1706276400000|2024-01-26 13:40:00|1215.7|1214.5|1216.3|1215.1|1216.4|1215.2|1215.3|1214.1|366
1706279400000|2024-01-26 14:30:00|1213.8|1212.6|1215.6|1214.4|1215.9|1214.7|1213.1|1211.9|3798
1706279700000|2024-01-26 14:35:00|1215.5|1214.3|1217.2|1216|1218.2|1217|1215.5|1214.3|1700
1706280000000|2024-01-26 14:40:00|1217.3|1216.1|1215.6|1214.4|1217.7|1216.5|1215.6|1214.4|832
1706280300000|2024-01-26 14:45:00|1215.2|1214|1215|1213.8|1215.7|1214.5|1214.6|1213.4|1254
1706280600000|2024-01-26 14:50:00|1215.1|1213.9|1217.1|1215.9|1217.1|1215.9|1214.9|1213.7|1095
1706280900000|2024-01-26 14:55:00|1217|1215.8|1216.3|1215.1|1217.7|1216.5|1215.8|1214.6|702
1706281200000|2024-01-26 15:00:00|1216.4|1215.2|1217.6|1216.4|1217.6|1216.4|1215.8|1214.6|488
1706281500000|2024-01-26 15:05:00|1217.3|1216.1|1217.7|1216.5|1218.1|1216.9|1216.8|1215.6|727
1706281800000|2024-01-26 15:10:00|1217.4|1216.2|1217.8|1216.6|1218.3|1217.1|1216.9|1215.7|680
1706282100000|2024-01-26 15:15:00|1217.6|1216.4|1216.1|1214.9|1217.9|1216.7|1216.1|1214.9|613
1706282400000|2024-01-26 15:20:00|1216.3|1215.1|1218.6|1217.4|1218.6|1217.4|1216.3|1215.1|623
1706282700000|2024-01-26 15:25:00|1218.4|1217.2|1219.8|1218.6|1220.4|1219.2|1218.3|1217.1|1354
1706283000000|2024-01-26 15:30:00|1219.9|1218.7|1220.3|1219.1|1221.5|1220.3|1219.7|1218.5|809
1706283300000|2024-01-26 15:35:00|1220.2|1219|1219.4|1218.2|1220.7|1219.5|1218.6|1217.4|554
1706283600000|2024-01-26 15:40:00|1219.5|1218.3|1219.7|1218.5|1220.2|1219|1219.2|1218|457
1706283900000|2024-01-26 15:45:00|1219.8|1218.6|1220.1|1218.9|1220.5|1219.3|1219.2|1218|391
1706284200000|2024-01-26 15:50:00|1220|1218.8|1221.7|1220.5|1221.7|1220.5|1219.4|1218.2|718
1706284500000|2024-01-26 15:55:00|1221.6|1220.4|1220.9|1219.7|1222|1220.8|1220.7|1219.5|489
1706284800000|2024-01-26 16:00:00|1221.2|1220|1220.9|1219.7|1221.6|1220.4|1220.7|1219.5|291
1706285100000|2024-01-26 16:05:00|1221|1219.8|1220.9|1219.7|1221|1219.8|1220.1|1218.9|349
1706285400000|2024-01-26 16:10:00|1220.7|1219.5|1220.4|1219.2|1220.7|1219.5|1219.3|1218.1|577
1706285700000|2024-01-26 16:15:00|1220.6|1219.4|1218.9|1217.7|1220.6|1219.4|1218.9|1217.7|280
1706286000000|2024-01-26 16:20:00|1219.1|1217.9|1217.6|1216.4|1219.1|1217.9|1216.6|1215.4|686
1706286300000|2024-01-26 16:25:00|1217.7|1216.5|1217.4|1216.2|1217.9|1216.7|1217.3|1216.1|210
1706286600000|2024-01-26 16:30:00|1217.3|1216.1|1217.3|1216.1|1217.9|1216.7|1217.1|1215.9|286
1706286900000|2024-01-26 16:35:00|1217.2|1216|1217.3|1216.1|1217.6|1216.4|1216.9|1215.7|270
1706287200000|2024-01-26 16:40:00|1217.1|1215.9|1217.2|1216|1217.3|1216.1|1216.8|1215.6|182
1706287500000|2024-01-26 16:45:00|1217.1|1215.9|1217.1|1215.9|1217.2|1216|1216.5|1215.3|660
1706287800000|2024-01-26 16:50:00|1217.2|1216|1217.3|1216.1|1217.3|1216.1|1216.7|1215.5|541
1706288100000|2024-01-26 16:55:00|1217.5|1216.3|1217.9|1216.7|1218.7|1217.5|1217.2|1216|464
1706288400000|2024-01-26 17:00:00|1217.8|1216.6|1217.3|1216.1|1218.2|1217|1217.2|1216|550
1706288700000|2024-01-26 17:05:00|1217.5|1216.3|1215.4|1214.2|1217.6|1216.4|1215.3|1214.1|692
1706289000000|2024-01-26 17:10:00|1215.5|1214.3|1213.8|1212.6|1215.5|1214.3|1213.6|1212.4|898
1706289300000|2024-01-26 17:15:00|1213.9|1212.7|1216.7|1215.5|1216.8|1215.6|1213.7|1212.5|588
1706289600000|2024-01-26 17:20:00|1216.6|1215.4|1215.4|1214.2|1216.6|1215.4|1215.2|1214|326
1706289900000|2024-01-26 17:25:00|1215.6|1214.4|1215.1|1213.9|1215.8|1214.6|1214.8|1213.6|392
1706290200000|2024-01-26 17:30:00|1215.2|1214|1214.4|1213.2|1215.2|1214|1214.2|1213|581
1706290500000|2024-01-26 17:35:00|1214.6|1213.4|1214.5|1213.3|1214.9|1213.7|1214.1|1212.9|387
1706290800000|2024-01-26 17:40:00|1214.4|1213.2|1215.1|1213.9|1215.3|1214.1|1214.3|1213.1|606
1706291100000|2024-01-26 17:45:00|1214.8|1213.6|1215.2|1214|1215.2|1214|1214.6|1213.4|932
1706291400000|2024-01-26 17:50:00|1215.4|1214.2|1214.7|1213.5|1215.7|1214.5|1214.7|1213.5|258
1706291700000|2024-01-26 17:55:00|1214.6|1213.4|1214.2|1213|1214.8|1213.6|1214.1|1212.9|687
1706292000000|2024-01-26 18:00:00|1213.9|1212.7|1215.1|1213.9|1215.3|1214.1|1213.4|1212.2|660
1706292300000|2024-01-26 18:05:00|1215.2|1214|1215.6|1214.4|1216.3|1215.1|1214.8|1213.6|262
1706292600000|2024-01-26 18:10:00|1215.5|1214.3|1213.9|1212.7|1215.8|1214.6|1213.5|1212.3|474
1706292900000|2024-01-26 18:15:00|1214|1212.8|1214.3|1213.1|1215.1|1213.9|1214|1212.8|644
1706293200000|2024-01-26 18:20:00|1214.2|1213|1214.1|1212.9|1214.4|1213.2|1213.8|1212.6|445
1706293500000|2024-01-26 18:25:00|1213.9|1212.7|1213.9|1212.7|1214.3|1213.1|1213.7|1212.5|237
1706293800000|2024-01-26 18:30:00|1213.8|1212.6|1213.8|1212.6|1214.2|1213|1213.6|1212.4|317
1706294100000|2024-01-26 18:35:00|1213.7|1212.5|1214.2|1213|1214.8|1213.6|1213.6|1212.4|658
1706294400000|2024-01-26 18:40:00|1214.1|1212.9|1214.2|1213|1214.2|1213|1213.9|1212.7|253
1706294700000|2024-01-26 18:45:00|1214.1|1212.9|1214.6|1213.4|1214.9|1213.7|1213.9|1212.7|509
1706295000000|2024-01-26 18:50:00|1214.7|1213.5|1213.9|1212.7|1214.7|1213.5|1213.9|1212.7|459
1706295300000|2024-01-26 18:55:00|1214.1|1212.9|1213.6|1212.4|1214.5|1213.3|1213.6|1212.4|609
1706295600000|2024-01-26 19:00:00|1213.2|1212|1213.4|1212.2|1213.4|1212.2|1212.9|1211.7|820
1706295900000|2024-01-26 19:05:00|1213.3|1212.1|1213.6|1212.4|1213.7|1212.5|1212.9|1211.7|555
1706296200000|2024-01-26 19:10:00|1213.4|1212.2|1213.6|1212.4|1214.1|1212.9|1212.9|1211.7|2028
1706296500000|2024-01-26 19:15:00|1213.5|1212.3|1212.9|1211.7|1213.6|1212.4|1212.8|1211.6|1884
1706490000000|2024-01-29 01:00:00|1215.2|1214|1213.9|1212.7|1215.2|1214|1212.1|1210.9|961
1706490300000|2024-01-29 01:05:00|1213.7|1212.5|1215.1|1213.9|1216.1|1214.9|1213.7|1212.5|436
1706490600000|2024-01-29 01:10:00|1215.2|1214|1215.9|1214.7|1216.4|1215.2|1215.1|1213.9|192
1706490900000|2024-01-29 01:15:00|1215.8|1214.6|1216.1|1214.9|1216.3|1215.1|1215.1|1213.9|294
1706491200000|2024-01-29 01:20:00|1216|1214.8|1216.5|1215.3|1216.5|1215.3|1215.1|1213.9|117
1706491500000|2024-01-29 01:25:00|1216.4|1215.2|1216.5|1215.3|1216.8|1215.6|1216.2|1215|220
1706491800000|2024-01-29 01:30:00|1216.6|1215.4|1214|1212.8|1217.1|1215.9|1214|1212.8|303
1706492100000|2024-01-29 01:35:00|1213.9|1212.7|1215.1|1213.9|1215.4|1214.2|1213.8|1212.6|163
1706492400000|2024-01-29 01:40:00|1215|1213.8|1215.8|1214.6|1215.9|1214.7|1214.8|1213.6|101
1706492700000|2024-01-29 01:45:00|1215.6|1214.4|1216|1214.8|1216.2|1215|1215.6|1214.4|119
1706493000000|2024-01-29 01:50:00|1215.9|1214.7|1215.5|1214.3|1216.2|1215|1215.4|1214.2|78
1706493300000|2024-01-29 01:55:00|1215.6|1214.4|1215.6|1214.4|1216.1|1214.9|1215.6|1214.4|56
1706493600000|2024-01-29 02:00:00|1215.5|1214.3|1214.1|1212.9|1215.5|1214.3|1214.1|1212.9|65
1706493900000|2024-01-29 02:05:00|1214.4|1213.2|1214.9|1213.7|1215|1213.8|1214.1|1212.9|117
1706494200000|2024-01-29 02:10:00|1214.7|1213.5|1214.1|1212.9|1214.8|1213.6|1213.9|1212.7|53
1706494500000|2024-01-29 02:15:00|1214.3|1213.1|1214.4|1213.2|1214.4|1213.2|1214.1|1212.9|40
1706494800000|2024-01-29 02:20:00|1214.3|1213.1|1214.1|1212.9|1214.5|1213.3|1214.1|1212.9|22
1706495100000|2024-01-29 02:25:00|1214|1212.8|1214.5|1213.3|1214.7|1213.5|1214|1212.8|56
1706495400000|2024-01-29 02:30:00|1214.6|1213.4|1214.1|1212.9|1214.6|1213.4|1213.8|1212.6|127
1706495700000|2024-01-29 02:35:00|1214.2|1213|1214.2|1213|1214.6|1213.4|1214.1|1212.9|84
1706496000000|2024-01-29 02:40:00|1214.1|1212.9|1214.2|1213|1214.4|1213.2|1213.9|1212.7|67
1706496300000|2024-01-29 02:45:00|1214.3|1213.1|1214.3|1213.1|1214.4|1213.2|1214.1|1212.9|35
1706496600000|2024-01-29 02:50:00|1214.4|1213.2|1214.3|1213.1|1214.4|1213.2|1214.2|1213|31
1706496900000|2024-01-29 02:55:00|1214.2|1213|1214.7|1213.5|1214.9|1213.7|1213.6|1212.4|139
1706497200000|2024-01-29 03:00:00|1214.8|1213.6|1215|1213.8|1215.2|1214|1214.8|1213.6|21
1706497500000|2024-01-29 03:05:00|1214.9|1213.7|1214.5|1213.3|1215.2|1214|1214.5|1213.3|69
1706497800000|2024-01-29 03:10:00|1214.2|1213|1214.3|1213.1|1214.5|1213.3|1214.2|1213|92
1706498100000|2024-01-29 03:15:00|1214.2|1213|1213|1211.8|1214.2|1213|1213|1211.8|77
1706498400000|2024-01-29 03:20:00|1213.2|1212|1213.9|1212.7|1214|1212.8|1212.9|1211.7|223
1706498700000|2024-01-29 03:25:00|1214|1212.8|1213.9|1212.7|1214.2|1213|1213.8|1212.6|48
1706499000000|2024-01-29 03:30:00|1214.1|1212.9|1213.7|1212.5|1214.2|1213|1213.7|1212.5|36
1706499300000|2024-01-29 03:35:00|1213.2|1212|1213.3|1212.1|1213.3|1212.1|1213.2|1212|57
1706499600000|2024-01-29 03:40:00|1213.2|1212|1213.2|1212|1213.3|1212.1|1212.6|1211.4|146
1706499900000|2024-01-29 03:45:00|1213|1211.8|1212.5|1211.3|1213.2|1212|1212.5|1211.3|142
1706500200000|2024-01-29 03:50:00|||||||||12
1706500500000|2024-01-29 03:55:00|1212.7|1211.5|1213.4|1212.2|1213.5|1212.3|1212.5|1211.3|160
1706500800000|2024-01-29 04:00:00|1213.5|1212.3|1214.2|1213|1214.2|1213|1213.2|1212|145
1706501100000|2024-01-29 04:05:00|1214.1|1212.9|1214.2|1213|1214.2|1213|1214|1212.8|19
1706501400000|2024-01-29 04:10:00|1214|1212.8|1214|1212.8|1214.2|1213|1214|1212.8|18
1706501700000|2024-01-29 04:15:00|1214.2|1213|1214.2|1213|1214.5|1213.3|1214.2|1213|22
1706502000000|2024-01-29 04:20:00|1214.1|1212.9|1214.2|1213|1214.2|1213|1214|1212.8|22
1706502300000|2024-01-29 04:25:00|1214.1|1212.9|1214.2|1213|1214.2|1213|1214.1|1212.9|8
1706502600000|2024-01-29 04:30:00|||||||||2
1706502900000|2024-01-29 04:35:00|1214.4|1213.2|1214.3|1213.1|1214.4|1213.2|1214.3|1213.1|11
1706503200000|2024-01-29 04:40:00|1214.2|1213|1214.9|1213.7|1215|1213.8|1214.2|1213|39
1706503500000|2024-01-29 04:45:00|1214.8|1213.6|1214.9|1213.7|1214.9|1213.7|1214.8|1213.6|9
1706503800000|2024-01-29 04:50:00|1214.8|1213.6|1214.5|1213.3|1214.8|1213.6|1214.4|1213.2|3
1706504100000|2024-01-29 04:55:00|1214.4|1213.2|1214.4|1213.2|1214.4|1213.2|1214.3|1213.1|2
1706504400000|2024-01-29 05:00:00|||||||||2
1706504700000|2024-01-29 05:05:00|1214.5|1213.3|1214.1|1212.9|1214.7|1213.5|1214.1|1212.9|63
1706505000000|2024-01-29 05:10:00|1214|1212.8|1214.3|1213.1|1214.3|1213.1|1213.9|1212.7|41
1706505300000|2024-01-29 05:15:00|1214.4|1213.2|1214.4|1213.2|1214.5|1213.3|1214.4|1213.2|0
1706505600000|2024-01-29 05:20:00|1214.5|1213.3|1214.4|1213.2|1214.5|1213.3|1214.2|1213|20
1706505900000|2024-01-29 05:25:00|1214.2|1213|1214.2|1213|1214.5|1213.3|1214.2|1213|20
1706506200000|2024-01-29 05:30:00|1213.9|1212.7|1213.2|1212|1215.5|1214.3|1213|1211.8|337
1706506500000|2024-01-29 05:35:00|1213.3|1212.1|1214.3|1213.1|1214.5|1213.3|1213.2|1212|184
1706506800000|2024-01-29 05:40:00|1214.5|1213.3|1213.9|1212.7|1214.6|1213.4|1213.6|1212.4|100
1706507100000|2024-01-29 05:45:00|1213.8|1212.6|1213.9|1212.7|1214.2|1213|1213.7|1212.5|40
1706507400000|2024-01-29 05:50:00|1214|1212.8|1214.4|1213.2|1214.5|1213.3|1213.9|1212.7|100
1706507700000|2024-01-29 05:55:00|1214.2|1213|1213.9|1212.7|1214.3|1213.1|1213.8|1212.6|50
1706508000000|2024-01-29 06:00:00|1214|1212.8|1213.7|1212.5|1214.1|1212.9|1213.4|1212.2|74
1706508300000|2024-01-29 06:05:00|1213.9|1212.7|1214.4|1213.2|1214.7|1213.5|1213.9|1212.7|39
1706508600000|2024-01-29 06:10:00|1214.3|1213.1|1214.1|1212.9|1214.7|1213.5|1214.1|1212.9|78
1706508900000|2024-01-29 06:15:00|1214|1212.8|1214|1212.8|1214.3|1213.1|1213.8|1212.6|73
1706509200000|2024-01-29 06:20:00|1213.9|1212.7|1214.1|1212.9|1214.4|1213.2|1213.7|1212.5|142
1706509500000|2024-01-29 06:25:00|1214|1212.8|1213.8|1212.6|1214|1212.8|1213.3|1212.1|89
1706509800000|2024-01-29 06:30:00|1213.9|1212.7|1213.2|1212|1213.9|1212.7|1212.9|1211.7|292
1706510100000|2024-01-29 06:35:00|1213.1|1211.9|1213|1211.8|1213.2|1212|1212.8|1211.6|67
1706510400000|2024-01-29 06:40:00|1213.1|1211.9|1212.2|1211|1213.1|1211.9|1211.8|1210.6|219
1706510700000|2024-01-29 06:45:00|1212.4|1211.2|1212.2|1211|1212.5|1211.3|1211.9|1210.7|122
1706511000000|2024-01-29 06:50:00|1212.4|1211.2|1211.2|1210|1212.5|1211.3|1211.2|1210|121
1706511300000|2024-01-29 06:55:00|1211|1209.8|1210.7|1209.5|1211.1|1209.9|1210.5|1209.3|83
1706511600000|2024-01-29 07:00:00|1210.6|1209.4|1210.7|1209.5|1211|1209.8|1210.4|1209.2|114
1706511900000|2024-01-29 07:05:00|1211|1209.8|1211|1209.8|1211|1209.8|1211|1209.8|55
1706512200000|2024-01-29 07:10:00|1211.1|1209.9|1211.2|1210|1211.5|1210.3|1210.9|1209.7|116
1706512500000|2024-01-29 07:15:00|1211.5|1210.3|1211.7|1210.5|1211.7|1210.5|1211.5|1210.3|25
1706512800000|2024-01-29 07:20:00|1211.6|1210.4|1211.7|1210.5|1211.7|1210.5|1211.5|1210.3|40
1706513100000|2024-01-29 07:25:00|1211.6|1210.4|1211.5|1210.3|1211.7|1210.5|1211.5|1210.3|10
1706513400000|2024-01-29 07:30:00|1211.7|1210.5|1212|1210.8|1212|1210.8|1211.6|1210.4|46
1706513700000|2024-01-29 07:35:00|1212.2|1211|1212.2|1211|1212.4|1211.2|1212.2|1211|50
1706514000000|2024-01-29 07:40:00|1212.3|1211.1|1212.2|1211|1212.3|1211.1|1212|1210.8|76
1706514300000|2024-01-29 07:45:00|1212.1|1210.9|1212|1210.8|1212.1|1210.9|1211.7|1210.5|80
1706514600000|2024-01-29 07:50:00|1211.7|1210.5|1211|1209.8|1211.7|1210.5|1211|1209.8|1099
1706514900000|2024-01-29 07:55:00|1210.8|1209.6|1210.1|1208.9|1210.8|1209.6|1209.9|1208.7|280
1706515200000|2024-01-29 08:00:00|1210|1208.8|1210.4|1209.2|1210.5|1209.3|1209.9|1208.7|89
1706515500000|2024-01-29 08:05:00|1210.3|1209.1|1210.3|1209.1|1210.8|1209.6|1210.3|1209.1|94
1706515800000|2024-01-29 08:10:00|1210.4|1209.2|1210.8|1209.6|1210.8|1209.6|1210.3|1209.1|37
1706516100000|2024-01-29 08:15:00|1211|1209.8|1210.5|1209.3|1211|1209.8|1210.5|1209.3|28
1706516400000|2024-01-29 08:20:00|1210.4|1209.2|1210.5|1209.3|1210.8|1209.6|1210.3|1209.1|52
1706516700000|2024-01-29 08:25:00|1210.3|1209.1|1210.6|1209.4|1210.8|1209.6|1210|1208.8|115
1706517000000|2024-01-29 08:30:00|1210.5|1209.3|1210.4|1209.2|1210.8|1209.6|1210.4|1209.2|77
1706517300000|2024-01-29 08:35:00|1210.3|1209.1|1211|1209.8|1211.3|1210.1|1210.3|1209.1|109
1706517600000|2024-01-29 08:40:00|1210.8|1209.6|1211.2|1210|1211.3|1210.1|1210.8|1209.6|74
1706517900000|2024-01-29 08:45:00|1211.1|1209.9|1210.8|1209.6|1211.1|1209.9|1210.5|1209.3|16
1706518200000|2024-01-29 08:50:00|1210.6|1209.4|1210|1208.8|1210.9|1209.7|1209.9|1208.7|441
1706518500000|2024-01-29 08:55:00|1209.9|1208.7|1209|1207.8|1210|1208.8|1208.9|1207.7|214
1706518800000|2024-01-29 09:00:00|1208.9|1207.7|1208.8|1207.6|1209.3|1208.1|1208.8|1207.6|206
1706519100000|2024-01-29 09:05:00|1208.7|1207.5|1207.3|1206.1|1208.8|1207.6|1207.2|1206|465
1706519400000|2024-01-29 09:10:00|1207.4|1206.2|1204.5|1203.3|1207.6|1206.4|1204.3|1203.1|397
1706519700000|2024-01-29 09:15:00|1204.6|1203.4|1204.8|1203.6|1205.7|1204.5|1204.5|1203.3|297
1706520000000|2024-01-29 09:20:00|1205.1|1203.9|1204.7|1203.5|1205.7|1204.5|1204.4|1203.2|302
1706520300000|2024-01-29 09:25:00|1204.6|1203.4|1204.6|1203.4|1204.7|1203.5|1204.2|1203|213
1706520600000|2024-01-29 09:30:00|1204.7|1203.5|1203.7|1202.5|1204.7|1203.5|1203.6|1202.4|290
1706520900000|2024-01-29 09:35:00|1203.6|1202.4|1204.8|1203.6|1204.8|1203.6|1203.6|1202.4|218
1706521200000|2024-01-29 09:40:00|1204.7|1203.5|1204.9|1203.7|1205.4|1204.2|1204.7|1203.5|236
1706521500000|2024-01-29 09:45:00|1204.8|1203.6|1204.4|1203.2|1205.1|1203.9|1204.4|1203.2|97
1706521800000|2024-01-29 09:50:00|1204.2|1203|1204.4|1203.2|1204.4|1203.2|1203.9|1202.7|193
1706522100000|2024-01-29 09:55:00|1204.3|1203.1|1203.8|1202.6|1204.4|1203.2|1203.8|1202.6|49
1706522400000|2024-01-29 10:00:00|1203.9|1202.7|1204.1|1202.9|1204.2|1203|1203.4|1202.2|296
1706522700000|2024-01-29 10:05:00|1204.2|1203|1204.3|1203.1|1204.3|1203.1|1203.9|1202.7|33
1706523000000|2024-01-29 10:10:00|1204.1|1202.9|1204.8|1203.6|1205.1|1203.9|1204.1|1202.9|81
1706523300000|2024-01-29 10:15:00|1204.9|1203.7|1206|1204.8|1206.3|1205.1|1204.9|1203.7|165
1706523600000|2024-01-29 10:20:00|1206.2|1205|1206.6|1205.4|1206.9|1205.7|1206.2|1205|159
1706523900000|2024-01-29 10:25:00|1206.7|1205.5|1207.3|1206.1|1207.4|1206.2|1206.6|1205.4|110
1706524200000|2024-01-29 10:30:00|1207.1|1205.9|1208.1|1206.9|1208.5|1207.3|1207.1|1205.9|265
1706524500000|2024-01-29 10:35:00|1208.5|1207.3|1208.1|1206.9|1208.5|1207.3|1207.7|1206.5|96
1706524800000|2024-01-29 10:40:00|1208.2|1207|1208|1206.8|1208.3|1207.1|1207.2|1206|50
1706525100000|2024-01-29 10:45:00|1207.7|1206.5|1206.7|1205.5|1207.7|1206.5|1206.6|1205.4|109
1706525400000|2024-01-29 10:50:00|1206.5|1205.3|1206.8|1205.6|1207.1|1205.9|1206.5|1205.3|91
1706525700000|2024-01-29 10:55:00|1206.7|1205.5|1207|1205.8|1207|1205.8|1206.5|1205.3|24
1706526000000|2024-01-29 11:00:00|1207.2|1206|1206.5|1205.3|1207.5|1206.3|1206.4|1205.2|55
1706526300000|2024-01-29 11:05:00|1206.6|1205.4|1207.1|1205.9|1207.1|1205.9|1206.5|1205.3|41
1706526600000|2024-01-29 11:10:00|1207|1205.8|1207.6|1206.4|1208|1206.8|1206.8|1205.6|59
1706526900000|2024-01-29 11:15:00|1207.3|1206.1|1206.9|1205.7|1207.4|1206.2|1206.8|1205.6|45
1706527200000|2024-01-29 11:20:00|1206.8|1205.6|1206.1|1204.9|1206.9|1205.7|1205.9|1204.7|158
1706527500000|2024-01-29 11:25:00|1206|1204.8|1205.8|1204.6|1206.1|1204.9|1205.5|1204.3|72
1706527800000|2024-01-29 11:30:00|1205.7|1204.5|1206.3|1205.1|1206.3|1205.1|1205.5|1204.3|53
1706528100000|2024-01-29 11:35:00|1206.4|1205.2|1205.5|1204.3|1206.4|1205.2|1205.5|1204.3|109
1706528400000|2024-01-29 11:40:00|1205.8|1204.6|1206.4|1205.2|1206.4|1205.2|1205.6|1204.4|105
1706528700000|2024-01-29 11:45:00|1206.5|1205.3|1206.4|1205.2|1206.5|1205.3|1206.3|1205.1|25
1706529000000|2024-01-29 11:50:00|1206.5|1205.3|1206.1|1204.9|1206.7|1205.5|1205.6|1204.4|70
1706529300000|2024-01-29 11:55:00|1206|1204.8|1206.1|1204.9|1206.2|1205|1206|1204.8|32
1706529600000|2024-01-29 12:00:00|1206|1204.8|1205.8|1204.6|1206|1204.8|1205.5|1204.3|25
1706529900000|2024-01-29 12:05:00|1205.7|1204.5|1205.7|1204.5|1206.3|1205.1|1205.7|1204.5|42
1706530200000|2024-01-29 12:10:00|1205.6|1204.4|1205.2|1204|1205.9|1204.7|1205.2|1204|135
1706530500000|2024-01-29 12:15:00|1205.3|1204.1|1205.3|1204.1|1205.6|1204.4|1205.1|1203.9|44
1706530800000|2024-01-29 12:20:00|1205.4|1204.2|1206.8|1205.6|1206.8|1205.6|1205.3|1204.1|164
1706531100000|2024-01-29 12:25:00|1206.6|1205.4|1206.1|1204.9|1206.9|1205.7|1206|1204.8|37
1706531400000|2024-01-29 12:30:00|1206|1204.8|1206.5|1205.3|1206.8|1205.6|1206|1204.8|49
1706531700000|2024-01-29 12:35:00|1206.4|1205.2|1206.2|1205|1206.6|1205.4|1206.1|1204.9|64
1706532000000|2024-01-29 12:40:00|1206.1|1204.9|1206.1|1204.9|1206.3|1205.1|1205.5|1204.3|67
1706532300000|2024-01-29 12:45:00|1206.2|1205|1207.1|1205.9|1207.1|1205.9|1206.2|1205|138
1706532600000|2024-01-29 12:50:00|1207.3|1206.1|1209|1207.8|1209|1207.8|1207.2|1206|192
1706532900000|2024-01-29 12:55:00|1209.1|1207.9|1208.8|1207.6|1209.3|1208.1|1208.4|1207.2|98
1706533200000|2024-01-29 13:00:00|1208.7|1207.5|1210.3|1209.1|1210.7|1209.5|1208.7|1207.5|418
1706533500000|2024-01-29 13:05:00|1210.4|1209.2|1211|1209.8|1211.4|1210.2|1210.4|1209.2|267
1706533800000|2024-01-29 13:10:00|1211.1|1209.9|1209|1207.8|1211.3|1210.1|1209|1207.8|191
1706534100000|2024-01-29 13:15:00|1209.1|1207.9|1208|1206.8|1209.1|1207.9|1207.5|1206.3|227
1706534400000|2024-01-29 13:20:00|1207.8|1206.6|1207.7|1206.5|1208|1206.8|1207.4|1206.2|220
1706534700000|2024-01-29 13:25:00|1207.8|1206.6|1208.4|1207.2|1208.7|1207.5|1207.4|1206.2|110
1706535000000|2024-01-29 13:30:00|1208.5|1207.3|1208.6|1207.4|1208.8|1207.6|1207.9|1206.7|101
1706535300000|2024-01-29 13:35:00|1208.8|1207.6|1208.6|1207.4|1208.8|1207.6|1208.1|1206.9|278
1706535600000|2024-01-29 13:40:00|1208.1|1206.9|1207.3|1206.1|1208.6|1207.4|1207.3|1206.1|315
1706538600000|2024-01-29 14:30:00|1203.3|1202.1|1202|1200.8|1204.3|1203.1|1200.2|1199|4527
1706538900000|2024-01-29 14:35:00|1201.9|1200.7|1204.3|1203.1|1205.7|1204.5|1201.7|1200.5|2199
1706539200000|2024-01-29 14:40:00|1204.4|1203.2|1203.9|1202.7|1205.1|1203.9|1203.1|1201.9|972
1706539500000|2024-01-29 14:45:00|1203.8|1202.6|1201.9|1200.7|1204|1202.8|1201.3|1200.1|3309
1706539800000|2024-01-29 14:50:00|1202.1|1200.9|1201.9|1200.7|1202.5|1201.3|1200.4|1199.2|1954
1706540100000|2024-01-29 14:55:00|1202.2|1201|1203|1201.8|1204.1|1202.9|1202|1200.8|1959
1706540400000|2024-01-29 15:00:00|1202.9|1201.7|1200.6|1199.4|1203.6|1202.4|1200.6|1199.4|1073
1706540700000|2024-01-29 15:05:00|1200.7|1199.5|1200.9|1199.7|1201.7|1200.5|1200.5|1199.3|705
1706541000000|2024-01-29 15:10:00|1200.7|1199.5|1200.5|1199.3|1202.7|1201.5|1200.4|1199.2|831
1706541300000|2024-01-29 15:15:00|1200.6|1199.4|1201.4|1200.2|1201.9|1200.7|1200.5|1199.3|1287
1706541600000|2024-01-29 15:20:00|1201.7|1200.5|1200.9|1199.7|1202.2|1201|1200.9|1199.7|590
1706541900000|2024-01-29 15:25:00|1201|1199.8|1202.6|1201.4|1203.1|1201.9|1201|1199.8|672
1706542200000|2024-01-29 15:30:00|1202.5|1201.3|1204.7|1203.5|1204.7|1203.5|1202.1|1200.9|793
1706542500000|2024-01-29 15:35:00|1204.8|1203.6|1205.5|1204.3|1206.3|1205.1|1204.2|1203|1303
1706542800000|2024-01-29 15:40:00|1205.6|1204.4|1206.6|1205.4|1207|1205.8|1205.3|1204.1|756
1706543100000|2024-01-29 15:45:00|1206.7|1205.5|1207.2|1206|1208.2|1207|1206.5|1205.3|639
1706543400000|2024-01-29 15:50:00|1207.4|1206.2|1207.2|1206|1207.8|1206.6|1205.8|1204.6|472
1706543700000|2024-01-29 15:55:00|1207.4|1206.2|1207.5|1206.3|1207.7|1206.5|1206.2|1205|477
1706544000000|2024-01-29 16:00:00|1207.4|1206.2|1210.1|1208.9|1210.2|1209|1207.4|1206.2|779
1706544300000|2024-01-29 16:05:00|1210|1208.8|1212.2|1211|1212.7|1211.5|1210|1208.8|937
1706544600000|2024-01-29 16:10:00|1212|1210.8|1209.4|1208.2|1213|1211.8|1209.4|1208.2|1351
1706544900000|2024-01-29 16:15:00|1209.3|1208.1|1208|1206.8|1209.5|1208.3|1208|1206.8|679
1706545200000|2024-01-29 16:20:00|1208.1|1206.9|1208|1206.8|1208.2|1207|1207.2|1206|411
1706545500000|2024-01-29 16:25:00|1207.8|1206.6|1205.1|1203.9|1208|1206.8|1205.1|1203.9|945
1706545800000|2024-01-29 16:30:00|1205.2|1204|1204.9|1203.7|1206.3|1205.1|1204.8|1203.6|602
1706546100000|2024-01-29 16:35:00|1204.8|1203.6|1204|1202.8|1204.9|1203.7|1202.9|1201.7|615
1706546400000|2024-01-29 16:40:00|1204.1|1202.9|1203.8|1202.6|1204.3|1203.1|1201.8|1200.6|744
1706546700000|2024-01-29 16:45:00|1203.9|1202.7|1206.6|1205.4|1207.1|1205.9|1203.8|1202.6|493
1706547000000|2024-01-29 16:50:00|1206.7|1205.5|1204.9|1203.7|1206.9|1205.7|1204.7|1203.5|211
1706547300000|2024-01-29 16:55:00|1205.2|1204|1203.9|1202.7|1205.2|1204|1203.7|1202.5|446
1706547600000|2024-01-29 17:00:00|1203.8|1202.6|1205.5|1204.3|1205.7|1204.5|1203.7|1202.5|394
1706547900000|2024-01-29 17:05:00|1205.7|1204.5|1206.4|1205.2|1206.9|1205.7|1205.4|1204.2|322
1706548200000|2024-01-29 17:10:00|1206.5|1205.3|1205.4|1204.2|1206.9|1205.7|1205.4|1204.2|394
1706548500000|2024-01-29 17:15:00|1205.3|1204.1|1204.9|1203.7|1205.9|1204.7|1204.5|1203.3|419
1706548800000|2024-01-29 17:20:00|1204.7|1203.5|1204.2|1203|1204.9|1203.7|1204|1202.8|511
1706549100000|2024-01-29 17:25:00|1204.3|1203.1|1204.9|1203.7|1206.1|1204.9|1204.3|1203.1|284
1706549400000|2024-01-29 17:30:00|1204.8|1203.6|1204.9|1203.7|1205.8|1204.6|1204.6|1203.4|712
1706549700000|2024-01-29 17:35:00|1205.1|1203.9|1203.3|1202.1|1205.2|1204|1203.2|1202|435
1706550000000|2024-01-29 17:40:00|1203.2|1202|1201.5|1200.3|1203.2|1202|1201.3|1200.1|617
1706550300000|2024-01-29 17:45:00|1201.3|1200.1|1199.2|1198|1201.6|1200.4|1199.2|1198|1277
1706550600000|2024-01-29 17:50:00|1199.3|1198.1|1201.2|1200|1201.7|1200.5|1199|1197.8|559
1706550900000|2024-01-29 17:55:00|1201.5|1200.3|1200.9|1199.7|1201.7|1200.5|1200.2|1199|481
1706551200000|2024-01-29 18:00:00|1201|1199.8|1198.8|1197.6|1201|1199.8|1198.7|1197.5|1346
1706551500000|2024-01-29 18:05:00|1198.9|1197.7|1199.6|1198.4|1199.9|1198.7|1198.8|1197.6|803
1706551800000|2024-01-29 18:10:00|1199.9|1198.7|1199|1197.8|1199.9|1198.7|1198.7|1197.5|1511
1706552100000|2024-01-29 18:15:00|1198.8|1197.6|1200|1198.8|1200.1|1198.9|1198.7|1197.5|1060
1706552400000|2024-01-29 18:20:00|1200.1|1198.9|1198.4|1197.2|1200.1|1198.9|1198.4|1197.2|1587
1706552700000|2024-01-29 18:25:00|1198.6|1197.4|1199.1|1197.9|1199.4|1198.2|1198.4|1197.2|1044
1706553000000|2024-01-29 18:30:00|1199|1197.8|1200.1|1198.9|1200.1|1198.9|1198.6|1197.4|877
1706553300000|2024-01-29 18:35:00|1200.5|1199.3|1201.2|1200|1201.4|1200.2|1200.5|1199.3|519
1706553600000|2024-01-29 18:40:00|1201.1|1199.9|1202.1|1200.9|1202.3|1201.1|1200.8|1199.6|347
1706553900000|2024-01-29 18:45:00|1202|1200.8|1201.3|1200.1|1202|1200.8|1200.9|1199.7|263
1706554200000|2024-01-29 18:50:00|1201.4|1200.2|1200.5|1199.3|1201.4|1200.2|1200.5|1199.3|392
1706554500000|2024-01-29 18:55:00|1200.6|1199.4|1200.4|1199.2|1201.2|1200|1200.4|1199.2|332
1706554800000|2024-01-29 19:00:00|1200.5|1199.3|1200.3|1199.1|1200.9|1199.7|1200|1198.8|609
1706555100000|2024-01-29 19:05:00|1200.2|1199|1200.3|1199.1|1200.5|1199.3|1200|1198.8|704
1706555400000|2024-01-29 19:10:00|1200.4|1199.2|1201|1199.8|1201.5|1200.3|1200.4|1199.2|2275
1706555700000|2024-01-29 19:15:00|1201.2|1200|1200|1198.8|1201.3|1200.1|1199.7|1198.5|2568
1706576400000|2024-01-30 01:00:00|1199.4|1198.2|1200.1|1198.9|1201.3|1200.1|1199.1|1197.9|453
1706576700000|2024-01-30 01:05:00|1200.2|1199|1199.7|1198.5|1200.2|1199|1198.3|1197.1|521
1706577000000|2024-01-30 01:10:00|1199.8|1198.6|1199.9|1198.7|1200.4|1199.2|1199.7|1198.5|110
1706577300000|2024-01-30 01:15:00|1200|1198.8|1199.7|1198.5|1200.3|1199.1|1199.7|1198.5|121
1706577600000|2024-01-30 01:20:00|1199.6|1198.4|1199.9|1198.7|1200|1198.8|1199.6|1198.4|52
1706577900000|2024-01-30 01:25:00|1200|1198.8|1199.7|1198.5|1200.1|1198.9|1199.6|1198.4|139
1706578200000|2024-01-30 01:30:00|1199.6|1198.4|1198|1196.8|1199.6|1198.4|1197.4|1196.2|396
1706578500000|2024-01-30 01:35:00|1197.9|1196.7|1198|1196.8|1198.6|1197.4|1197.6|1196.4|65
1706578800000|2024-01-30 01:40:00|1198.1|1196.9|1197.7|1196.5|1198.1|1196.9|1197.4|1196.2|64
1706579100000|2024-01-30 01:45:00|1197.6|1196.4|1198.3|1197.1|1198.4|1197.2|1197.6|1196.4|77
1706579400000|2024-01-30 01:50:00|1198.4|1197.2|1197.8|1196.6|1198.6|1197.4|1197.7|1196.5|112
1706579700000|2024-01-30 01:55:00|1197.5|1196.3|1197.8|1196.6|1197.9|1196.7|1197.1|1195.9|145
1706580000000|2024-01-30 02:00:00|1197.9|1196.7|1198.1|1196.9|1198.1|1196.9|1197.7|1196.5|91
1706580300000|2024-01-30 02:05:00|1198.3|1197.1|1198.1|1196.9|1198.3|1197.1|1198.1|1196.9|69
1706580600000|2024-01-30 02:10:00|1198.3|1197.1|1198|1196.8|1198.3|1197.1|1197.9|1196.7|20
1706580900000|2024-01-30 02:15:00|1198.1|1196.9|1197.9|1196.7|1198.1|1196.9|1197.8|1196.6|2
1706581200000|2024-01-30 02:20:00|1197.8|1196.6|1197.6|1196.4|1197.9|1196.7|1197.6|1196.4|22
1706581500000|2024-01-30 02:25:00|1197.4|1196.2|1197.8|1196.6|1197.8|1196.6|1197.4|1196.2|40
1706581800000|2024-01-30 02:30:00|1197.7|1196.5|1197.6|1196.4|1198|1196.8|1197.4|1196.2|44
1706582100000|2024-01-30 02:35:00|1197.5|1196.3|1197.8|1196.6|1197.9|1196.7|1197.5|1196.3|16
1706582400000|2024-01-30 02:40:00|1197.9|1196.7|1197.4|1196.2|1197.9|1196.7|1197.3|1196.1|49
1706582700000|2024-01-30 02:45:00|1197.5|1196.3|1197.5|1196.3|1197.6|1196.4|1197.2|1196|19
1706583000000|2024-01-30 02:50:00|1197.6|1196.4|1197.4|1196.2|1197.7|1196.5|1197.2|1196|36
1706583300000|2024-01-30 02:55:00|1197.5|1196.3|1197.3|1196.1|1197.9|1196.7|1197.3|1196.1|50
1706583600000|2024-01-30 03:00:00|1197.1|1195.9|1197.5|1196.3|1197.6|1196.4|1197.1|1195.9|28
1706583900000|2024-01-30 03:05:00|1197.6|1196.4|1198|1196.8|1198.2|1197|1197.5|1196.3|79
1706584200000|2024-01-30 03:10:00|1198.1|1196.9|1197.6|1196.4|1198.1|1196.9|1197.6|1196.4|63
1706584500000|2024-01-30 03:15:00|1197.3|1196.1|1198.9|1197.7|1199.7|1198.5|1197.1|1195.9|256
1706584800000|2024-01-30 03:20:00|1198.8|1197.6|1197.9|1196.7|1198.8|1197.6|1197.9|1196.7|22
1706585100000|2024-01-30 03:25:00|1197.8|1196.6|1197.7|1196.5|1198.1|1196.9|1197.6|1196.4|23
1706585400000|2024-01-30 03:30:00|1197.8|1196.6|1197.7|1196.5|1197.8|1196.6|1197.6|1196.4|19
1706585700000|2024-01-30 03:35:00|1197.6|1196.4|1197.6|1196.4|1197.8|1196.6|1197.6|1196.4|13
1706586000000|2024-01-30 03:40:00|1197.4|1196.2|1197.1|1195.9|1197.4|1196.2|1197.1|1195.9|82
1706586300000|2024-01-30 03:45:00|1197.3|1196.1|1197.4|1196.2|1197.4|1196.2|1197.2|1196|4
1706586600000|2024-01-30 03:50:00|1197.5|1196.3|1197.4|1196.2|1197.5|1196.3|1197.3|1196.1|5
1706586900000|2024-01-30 03:55:00|1197.5|1196.3|1197.4|1196.2|1197.5|1196.3|1197.4|1196.2|12
1706587200000|2024-01-30 04:00:00|1197.2|1196|1197.1|1195.9|1197.3|1196.1|1197.1|1195.9|43
1706587500000|2024-01-30 04:05:00|||||||||6
1706587800000|2024-01-30 04:10:00|1197.2|1196|1197.1|1195.9|1197.2|1196|1197.1|1195.9|9
1706588100000|2024-01-30 04:15:00|1197.2|1196|1197.2|1196|1197.2|1196|1197.1|1195.9|4
1706588400000|2024-01-30 04:20:00|1197.1|1195.9|1197.2|1196|1197.2|1196|1197.1|1195.9|4
1706588700000|2024-01-30 04:25:00|1197|1195.8|1196.9|1195.7|1197.1|1195.9|1196.8|1195.6|101
1706589000000|2024-01-30 04:30:00|1196.8|1195.6|1196.9|1195.7|1197|1195.8|1196.8|1195.6|5
1706589300000|2024-01-30 04:35:00|1196.8|1195.6|1196.8|1195.6|1196.8|1195.6|1196.8|1195.6|0
1706589600000|2024-01-30 04:40:00|1196.7|1195.5|1196.3|1195.1|1196.8|1195.6|1196.3|1195.1|64
1706589900000|2024-01-30 04:45:00|1196.6|1195.4|1196.4|1195.2|1196.6|1195.4|1196.3|1195.1|107
1706590200000|2024-01-30 04:50:00|1196.5|1195.3|1196.8|1195.6|1197.1|1195.9|1196.5|1195.3|74
1706590500000|2024-01-30 04:55:00|||||||||1
1706590800000|2024-01-30 05:00:00|||||||||3
1706591100000|2024-01-30 05:05:00|1196.7|1195.5|1196.7|1195.5|1196.7|1195.5|1196.7|1195.5|15
1706591400000|2024-01-30 05:10:00|1196.5|1195.3|1196.4|1195.2|1196.5|1195.3|1196.3|1195.1|6
1706591700000|2024-01-30 05:15:00|1196.5|1195.3|1196.5|1195.3|1196.5|1195.3|1196.4|1195.2|8
1706592000000|2024-01-30 05:20:00|1196.4|1195.2|1196.3|1195.1|1196.7|1195.5|1196.3|1195.1|29
1706592300000|2024-01-30 05:25:00|1196.4|1195.2|1196.7|1195.5|1196.7|1195.5|1196.4|1195.2|12
1706592600000|2024-01-30 05:30:00|1196.8|1195.6|1197|1195.8|1197|1195.8|1196.7|1195.5|59
1706592900000|2024-01-30 05:35:00|1197.2|1196|1197.2|1196|1197.2|1196|1197|1195.8|59
1706593200000|2024-01-30 05:40:00|1197.5|1196.3|1196.2|1195|1197.7|1196.5|1196|1194.8|323
1706593500000|2024-01-30 05:45:00|1196.4|1195.2|1196.4|1195.2|1197|1195.8|1196.2|1195|67
1706593800000|2024-01-30 05:50:00|1196.2|1195|1196.7|1195.5|1196.7|1195.5|1196.2|1195|44
1706594100000|2024-01-30 05:55:00|1196.5|1195.3|1196.6|1195.4|1196.7|1195.5|1196.2|1195|141
1706594400000|2024-01-30 06:00:00|1196.5|1195.3|1196.7|1195.5|1197|1195.8|1196.5|1195.3|86
1706594700000|2024-01-30 06:05:00|1196.9|1195.7|1196.5|1195.3|1197|1195.8|1196.5|1195.3|31
1706595000000|2024-01-30 06:10:00|1196.7|1195.5|1197.2|1196|1197.2|1196|1196.6|1195.4|64
1706595300000|2024-01-30 06:15:00|1197.4|1196.2|1197.2|1196|1197.4|1196.2|1197|1195.8|26
1706595600000|2024-01-30 06:20:00|1197.5|1196.3|1197.5|1196.3|1197.7|1196.5|1197.2|1196|94
1706595900000|2024-01-30 06:25:00|1197.4|1196.2|1196.7|1195.5|1197.4|1196.2|1196.6|1195.4|43
1706596200000|2024-01-30 06:30:00|1196.5|1195.3|1195.9|1194.7|1196.5|1195.3|1195.7|1194.5|147
1706596500000|2024-01-30 06:35:00|1196.1|1194.9|1196.6|1195.4|1196.6|1195.4|1195.9|1194.7|57
1706596800000|2024-01-30 06:40:00|1196.4|1195.2|1196.4|1195.2|1196.7|1195.5|1196.3|1195.1|46
1706597100000|2024-01-30 06:45:00|1196.5|1195.3|1195.3|1194.1|1196.5|1195.3|1195.2|1194|130
1706597400000|2024-01-30 06:50:00|1195.2|1194|1195.4|1194.2|1195.7|1194.5|1195.2|1194|46
1706597700000|2024-01-30 06:55:00|1195.5|1194.3|1196.7|1195.5|1196.7|1195.5|1195.3|1194.1|171
1706598000000|2024-01-30 07:00:00|1196.6|1195.4|1196.3|1195.1|1196.7|1195.5|1196.1|1194.9|87
1706598300000|2024-01-30 07:05:00|1196.4|1195.2|1196|1194.8|1196.6|1195.4|1195.8|1194.6|74
1706598600000|2024-01-30 07:10:00|1196.2|1195|1195.7|1194.5|1196.2|1195|1195.5|1194.3|119
1706598900000|2024-01-30 07:15:00|1195.8|1194.6|1195.7|1194.5|1196|1194.8|1195.5|1194.3|62
1706599200000|2024-01-30 07:20:00|1195.9|1194.7|1196.1|1194.9|1196.4|1195.2|1195.9|1194.7|60
1706599500000|2024-01-30 07:25:00|1195.9|1194.7|1195.8|1194.6|1196.1|1194.9|1195.7|1194.5|20
1706599800000|2024-01-30 07:30:00|1195.7|1194.5|1194.8|1193.6|1195.9|1194.7|1194.7|1193.5|79
1706600100000|2024-01-30 07:35:00|1194.9|1193.7|1194.9|1193.7|1195.1|1193.9|1194.7|1193.5|35
1706600400000|2024-01-30 07:40:00|1195.2|1194|1195.4|1194.2|1195.9|1194.7|1195.2|1194|64
1706600700000|2024-01-30 07:45:00|1195.6|1194.4|1197.1|1195.9|1197.1|1195.9|1195.4|1194.2|85
1706601000000|2024-01-30 07:50:00|1197.3|1196.1|1197.6|1196.4|1197.6|1196.4|1197.1|1195.9|82
1706601300000|2024-01-30 07:55:00|1197.7|1196.5|1199.7|1198.5|1199.7|1198.5|1197.7|1196.5|165
1706601600000|2024-01-30 08:00:00|1199.9|1198.7|1202.7|1201.5|1202.7|1201.5|1199.9|1198.7|434
1706601900000|2024-01-30 08:05:00|1202.4|1201.2|1203.5|1202.3|1203.5|1202.3|1202.2|1201|204
1706602200000|2024-01-30 08:10:00|1203.4|1202.2|1203.3|1202.1|1204|1202.8|1203.2|1202|232
1706602500000|2024-01-30 08:15:00|1203.2|1202|1201.2|1200|1203.2|1202|1200.9|1199.7|556
1706602800000|2024-01-30 08:20:00|1201.3|1200.1|1201.2|1200|1201.4|1200.2|1200.7|1199.5|54
1706603100000|2024-01-30 08:25:00|1201.1|1199.9|1200.3|1199.1|1201.3|1200.1|1200.3|1199.1|132
1706603400000|2024-01-30 08:30:00|1200.5|1199.3|1200.5|1199.3|1201.3|1200.1|1200.4|1199.2|122
1706603700000|2024-01-30 08:35:00|1200.9|1199.7|1200.8|1199.6|1201.2|1200|1200.2|1199|165
1706604000000|2024-01-30 08:40:00|1200.7|1199.5|1201.6|1200.4|1201.6|1200.4|1200.6|1199.4|44
1706604300000|2024-01-30 08:45:00|1201.5|1200.3|1201|1199.8|1201.9|1200.7|1200.9|1199.7|54
1706604600000|2024-01-30 08:50:00|1200.9|1199.7|1201.4|1200.2|1201.8|1200.6|1200.9|1199.7|89
1706604900000|2024-01-30 08:55:00|1201.5|1200.3|1201.5|1200.3|1201.6|1200.4|1201.4|1200.2|43
1706605200000|2024-01-30 09:00:00|1201.4|1200.2|1201.7|1200.5|1202.1|1200.9|1200.8|1199.6|41
1706605500000|2024-01-30 09:05:00|1201.8|1200.6|1201.8|1200.6|1201.9|1200.7|1201.3|1200.1|23
1706605800000|2024-01-30 09:10:00|1201.9|1200.7|1201.4|1200.2|1201.9|1200.7|1201.3|1200.1|52
1706606100000|2024-01-30 09:15:00|1201.3|1200.1|1201|1199.8|1201.4|1200.2|1201|1199.8|75
1706606400000|2024-01-30 09:20:00|1200.5|1199.3|1200.3|1199.1|1200.6|1199.4|1200.2|1199|22
1706606700000|2024-01-30 09:25:00|1200|1198.8|1200.7|1199.5|1200.9|1199.7|1200|1198.8|23
1706607000000|2024-01-30 09:30:00|1200.8|1199.6|1200.5|1199.3|1200.9|1199.7|1200.4|1199.2|43
1706607300000|2024-01-30 09:35:00|1200.4|1199.2|1199.6|1198.4|1200.4|1199.2|1199.2|1198|77
1706607600000|2024-01-30 09:40:00|1199.5|1198.3|1199.3|1198.1|1199.6|1198.4|1199.3|1198.1|40
1706607900000|2024-01-30 09:45:00|1199.4|1198.2|1199.1|1197.9|1199.4|1198.2|1198.9|1197.7|45
1706608200000|2024-01-30 09:50:00|1199|1197.8|1199|1197.8|1199.4|1198.2|1199|1197.8|13
1706608500000|2024-01-30 09:55:00|1199.1|1197.9|1198.9|1197.7|1199.1|1197.9|1198.9|1197.7|20
1706608800000|2024-01-30 10:00:00|1199|1197.8|1198.8|1197.6|1199.1|1197.9|1198.5|1197.3|101
1706609100000|2024-01-30 10:05:00|1198.7|1197.5|1199|1197.8|1199.1|1197.9|1198.6|1197.4|27
1706609400000|2024-01-30 10:10:00|1199.1|1197.9|1199.9|1198.7|1200.2|1199|1199.1|1197.9|111
1706609700000|2024-01-30 10:15:00|1199.6|1198.4|1199.4|1198.2|1200.3|1199.1|1199.3|1198.1|52
1706610000000|2024-01-30 10:20:00|1199.5|1198.3|1199.6|1198.4|1200.3|1199.1|1199.4|1198.2|48
1706610300000|2024-01-30 10:25:00|1199.4|1198.2|1199.6|1198.4|1199.6|1198.4|1199.4|1198.2|8
1706610600000|2024-01-30 10:30:00|1199.5|1198.3|1198.6|1197.4|1199.5|1198.3|1198.2|1197|73
1706610900000|2024-01-30 10:35:00|1198.5|1197.3|1198.3|1197.1|1199.3|1198.1|1198.2|1197|158
1706611200000|2024-01-30 10:40:00|1198.4|1197.2|1198.7|1197.5|1198.7|1197.5|1198.3|1197.1|29
1706611500000|2024-01-30 10:45:00|1198.8|1197.6|1198.8|1197.6|1199|1197.8|1198.6|1197.4|24
1706611800000|2024-01-30 10:50:00|1199|1197.8|1199.5|1198.3|1199.6|1198.4|1198.5|1197.3|165
1706612100000|2024-01-30 10:55:00|1199.6|1198.4|1199.7|1198.5|1200|1198.8|1199.2|1198|114
1706612400000|2024-01-30 11:00:00|1199.6|1198.4|1199.3|1198.1|1199.6|1198.4|1198.5|1197.3|32
1706612700000|2024-01-30 11:05:00|1199.2|1198|1199.6|1198.4|1199.7|1198.5|1199.1|1197.9|27
1706613000000|2024-01-30 11:10:00|1199.8|1198.6|1199.3|1198.1|1199.8|1198.6|1199|1197.8|27
1706613300000|2024-01-30 11:15:00|1199.4|1198.2|1199.4|1198.2|1199.7|1198.5|1199.1|1197.9|18
1706613600000|2024-01-30 11:20:00|1199.5|1198.3|1199.6|1198.4|1199.8|1198.6|1199.3|1198.1|24
1706613900000|2024-01-30 11:25:00|1199.5|1198.3|1199.4|1198.2|1199.6|1198.4|1199.3|1198.1|18
1706614200000|2024-01-30 11:30:00|1199.5|1198.3|1199.5|1198.3|1199.5|1198.3|1199|1197.8|63
1706614500000|2024-01-30 11:35:00|1199.4|1198.2|1199.2|1198|1199.5|1198.3|1199.2|1198|14
1706614800000|2024-01-30 11:40:00|1199.1|1197.9|1199|1197.8|1199.5|1198.3|1198.8|1197.6|188
1706615100000|2024-01-30 11:45:00|1199.1|1197.9|1199|1197.8|1199.3|1198.1|1199|1197.8|143
1706615400000|2024-01-30 11:50:00|1199.1|1197.9|1199.1|1197.9|1199.2|1198|1199|1197.8|29
1706615700000|2024-01-30 11:55:00|1199|1197.8|1199.3|1198.1|1199.4|1198.2|1199|1197.8|22
1706616000000|2024-01-30 12:00:00|1199.2|1198|1200|1198.8|1200.8|1199.6|1199.2|1198|111
1706616300000|2024-01-30 12:05:00|1200.2|1199|1200.4|1199.2|1200.4|1199.2|1200.1|1198.9|46
1706616600000|2024-01-30 12:10:00|1200.3|1199.1|1199.7|1198.5|1200.3|1199.1|1199.2|1198|41
1706616900000|2024-01-30 12:15:00|1199.6|1198.4|1200.2|1199|1200.3|1199.1|1199.5|1198.3|12
1706617200000|2024-01-30 12:20:00|1200.3|1199.1|1200.3|1199.1|1200.6|1199.4|1200.2|1199|15
1706617500000|2024-01-30 12:25:00|1200.4|1199.2|1200.8|1199.6|1200.8|1199.6|1200.2|1199|99
1706617800000|2024-01-30 12:30:00|1200.9|1199.7|1200|1198.8|1200.9|1199.7|1199.6|1198.4|80
1706618100000|2024-01-30 12:35:00|1199.9|1198.7|1198.4|1197.2|1200|1198.8|1198.1|1196.9|199
1706618400000|2024-01-30 12:40:00|1198.5|1197.3|1198.6|1197.4|1198.9|1197.7|1198.2|1197|85
1706618700000|2024-01-30 12:45:00|1198.7|1197.5|1199.7|1198.5|1199.7|1198.5|1198.6|1197.4|89
1706619000000|2024-01-30 12:50:00|1199.8|1198.6|1200.9|1199.7|1200.9|1199.7|1199.7|1198.5|52
1706619300000|2024-01-30 12:55:00|1200.7|1199.5|1202.2|1201|1202.2|1201|1200.4|1199.2|411
1706619600000|2024-01-30 13:00:00|1202.1|1200.9|1202.9|1201.7|1203.5|1202.3|1202|1200.8|399
1706619900000|2024-01-30 13:05:00|1202.8|1201.6|1203.9|1202.7|1204.6|1203.4|1202.7|1201.5|337
1706620200000|2024-01-30 13:10:00|1204|1202.8|1202.8|1201.6|1204.2|1203|1202.6|1201.4|208
1706620500000|2024-01-30 13:15:00|1202.7|1201.5|1202.9|1201.7|1203.2|1202|1201.9|1200.7|243
1706620800000|2024-01-30 13:20:00|1202.7|1201.5|1202.9|1201.7|1203.5|1202.3|1202.1|1200.9|153
1706621100000|2024-01-30 13:25:00|1202.7|1201.5|1203.6|1202.4|1204.4|1203.2|1202.7|1201.5|481
1706621400000|2024-01-30 13:30:00|1203.7|1202.5|1203.4|1202.2|1204.6|1203.4|1203.4|1202.2|1408
1706621700000|2024-01-30 13:35:00|1203.3|1202.1|1202.7|1201.5|1203.5|1202.3|1202|1200.8|462
1706622000000|2024-01-30 13:40:00|1202.5|1201.3|1203.3|1202.1|1204|1202.8|1202.4|1201.2|248
1706625000000|2024-01-30 14:30:00|1202.3|1201.1|1207.1|1205.9|1207.8|1206.6|1202|1200.8|4247
1706625300000|2024-01-30 14:35:00|1207.2|1206|1207.9|1206.7|1209.7|1208.5|1206.3|1205.1|1506
1706625600000|2024-01-30 14:40:00|1208.2|1207|1207.7|1206.5|1208.8|1207.6|1207.3|1206.1|964
1706625900000|2024-01-30 14:45:00|1207.9|1206.7|1206.1|1204.9|1208.1|1206.9|1204.8|1203.6|1244
1706626200000|2024-01-30 14:50:00|1206|1204.8|1205.8|1204.6|1207.4|1206.2|1205.8|1204.6|1094
1706626500000|2024-01-30 14:55:00|1205.9|1204.7|1206.9|1205.7|1207.6|1206.4|1205.9|1204.7|556
1706626800000|2024-01-30 15:00:00|1206.7|1205.5|1205|1203.8|1207.2|1206|1204.8|1203.6|774
1706627100000|2024-01-30 15:05:00|1204.9|1203.7|1207.1|1205.9|1207.4|1206.2|1204.4|1203.2|540
1706627400000|2024-01-30 15:10:00|1207.4|1206.2|1206.4|1205.2|1208.4|1207.2|1206.4|1205.2|797
1706627700000|2024-01-30 15:15:00|1206.5|1205.3|1207.7|1206.5|1207.9|1206.7|1205.8|1204.6|580
1706628000000|2024-01-30 15:20:00|1207.8|1206.6|1208.2|1207|1208.2|1207|1207|1205.8|460
1706628300000|2024-01-30 15:25:00|1208.4|1207.2|1208.8|1207.6|1208.8|1207.6|1207.8|1206.6|1026
1706628600000|2024-01-30 15:30:00|1208.7|1207.5|1209.9|1208.7|1210.9|1209.7|1208.7|1207.5|1315
1706628900000|2024-01-30 15:35:00|1210|1208.8|1210.2|1209|1210.6|1209.4|1209.1|1207.9|1008
1706629200000|2024-01-30 15:40:00|1210.4|1209.2|1209.6|1208.4|1210.9|1209.7|1208.9|1207.7|496
1706629500000|2024-01-30 15:45:00|1209.7|1208.5|1209.4|1208.2|1210.3|1209.1|1208|1206.8|622
1706629800000|2024-01-30 15:50:00|1209.6|1208.4|1209.2|1208|1209.7|1208.5|1208.4|1207.2|390
1706630100000|2024-01-30 15:55:00|1209.3|1208.1|1211.3|1210.1|1211.4|1210.2|1209.3|1208.1|650
1706630400000|2024-01-30 16:00:00|1211.6|1210.4|1212.4|1211.2|1212.4|1211.2|1210.7|1209.5|678
1706630700000|2024-01-30 16:05:00|1212.6|1211.4|1211.1|1209.9|1212.8|1211.6|1211.1|1209.9|768
1706631000000|2024-01-30 16:10:00|1211.2|1210|1212.3|1211.1|1212.3|1211.1|1211.1|1209.9|609
1706631300000|2024-01-30 16:15:00|1212.2|1211|1212.6|1211.4|1213|1211.8|1211.9|1210.7|577
1706631600000|2024-01-30 16:20:00|1212.4|1211.2|1213.7|1212.5|1214.2|1213|1212.4|1211.2|511
1706631900000|2024-01-30 16:25:00|1213.9|1212.7|1215.2|1214|1215.9|1214.7|1213.9|1212.7|1016
1706632200000|2024-01-30 16:30:00|1215.1|1213.9|1213.4|1212.2|1215.4|1214.2|1213.3|1212.1|628
1706632500000|2024-01-30 16:35:00|1213.5|1212.3|1215.1|1213.9|1215.3|1214.1|1213.2|1212|766
1706632800000|2024-01-30 16:40:00|1215.3|1214.1|1215.7|1214.5|1215.8|1214.6|1214.8|1213.6|1188
1706633100000|2024-01-30 16:45:00|1215.9|1214.7|1215.7|1214.5|1216.3|1215.1|1214.9|1213.7|705
1706633400000|2024-01-30 16:50:00|1215.4|1214.2|1214.6|1213.4|1215.6|1214.4|1214.3|1213.1|534
1706633700000|2024-01-30 16:55:00|1214.8|1213.6|1215.7|1214.5|1215.7|1214.5|1214.8|1213.6|390
1706634000000|2024-01-30 17:00:00|1215.6|1214.4|1215.9|1214.7|1216.6|1215.4|1215.3|1214.1|577
1706634300000|2024-01-30 17:05:00|1216|1214.8|1215.7|1214.5|1216.5|1215.3|1215.2|1214|385
1706634600000|2024-01-30 17:10:00|1215.6|1214.4|1219.8|1218.6|1220.3|1219.1|1215.5|1214.3|1243
1706634900000|2024-01-30 17:15:00|1219.6|1218.4|1219.1|1217.9|1220.4|1219.2|1219.1|1217.9|1012
1706635200000|2024-01-30 17:20:00|1219.3|1218.1|1217.8|1216.6|1219.5|1218.3|1217.6|1216.4|959
1706635500000|2024-01-30 17:25:00|1217.9|1216.7|1217.3|1216.1|1218.3|1217.1|1217.1|1215.9|629
1706635800000|2024-01-30 17:30:00|1217.5|1216.3|1218|1216.8|1219.1|1217.9|1217.3|1216.1|541
1706636100000|2024-01-30 17:35:00|1218.1|1216.9|1218.2|1217|1218.5|1217.3|1217.2|1216|485
1706636400000|2024-01-30 17:40:00|1218.3|1217.1|1217.4|1216.2|1218.3|1217.1|1217.2|1216|340
1706636700000|2024-01-30 17:45:00|1217.3|1216.1|1216.7|1215.5|1218.2|1217|1216.6|1215.4|475
1706637000000|2024-01-30 17:50:00|1216.9|1215.7|1216.5|1215.3|1217.2|1216|1216.3|1215.1|665
1706637300000|2024-01-30 17:55:00|1216.6|1215.4|1217.1|1215.9|1217.3|1216.1|1216.3|1215.1|455
1706637600000|2024-01-30 18:00:00|1217.2|1216|1216.5|1215.3|1217.3|1216.1|1215.8|1214.6|350
1706637900000|2024-01-30 18:05:00|1216.3|1215.1|1215.8|1214.6|1216.6|1215.4|1215.7|1214.5|409
1706638200000|2024-01-30 18:10:00|1215.9|1214.7|1216.6|1215.4|1217.2|1216|1215.8|1214.6|324
1706638500000|2024-01-30 18:15:00|1216.7|1215.5|1217.8|1216.6|1218|1216.8|1216.6|1215.4|357
1706638800000|2024-01-30 18:20:00|1217.6|1216.4|1217.3|1216.1|1218.1|1216.9|1217.3|1216.1|461
1706639100000|2024-01-30 18:25:00|1217.6|1216.4|1218.1|1216.9|1218.1|1216.9|1217.3|1216.1|368
1706639400000|2024-01-30 18:30:00|1218.3|1217.1|1218.2|1217|1218.7|1217.5|1217.9|1216.7|615
1706639700000|2024-01-30 18:35:00|1218.4|1217.2|1219.5|1218.3|1219.5|1218.3|1217.8|1216.6|509
1706640000000|2024-01-30 18:40:00|1219.7|1218.5|1219.1|1217.9|1219.8|1218.6|1219|1217.8|901
1706640300000|2024-01-30 18:45:00|1219.3|1218.1|1221.2|1220|1222.1|1220.9|1219.3|1218.1|826
1706640600000|2024-01-30 18:50:00|1221.3|1220.1|1223.2|1222|1223.6|1222.4|1220.9|1219.7|661
1706640900000|2024-01-30 18:55:00|1223.3|1222.1|1223.8|1222.6|1224.7|1223.5|1223.1|1221.9|1090
1706641200000|2024-01-30 19:00:00|1223.7|1222.5|1223.2|1222|1224.2|1223|1223|1221.8|955
1706641500000|2024-01-30 19:05:00|1223.3|1222.1|1224.7|1223.5|1225.4|1224.2|1223.2|1222|1080
1706641800000|2024-01-30 19:10:00|1224.8|1223.6|1225.2|1224|1225.2|1224|1222.8|1221.6|2373
1706642100000|2024-01-30 19:15:00|1225.1|1223.9|1226.1|1224.9|1226.7|1225.5|1224.6|1223.4|2548
1706662800000|2024-01-31 01:00:00|1224.3|1223.1|1222.7|1221.5|1225|1223.8|1222.5|1221.3|828
1706663100000|2024-01-31 01:05:00|1222.6|1221.4|1224.2|1223|1224.9|1223.7|1222.4|1221.2|370
1706663400000|2024-01-31 01:10:00|1223.9|1222.7|1221.8|1220.6|1224.3|1223.1|1221.6|1220.4|374
1706663700000|2024-01-31 01:15:00|1221.6|1220.4|1222.5|1221.3|1222.7|1221.5|1221.1|1219.9|229
1706664000000|2024-01-31 01:20:00|1222.6|1221.4|1222.6|1221.4|1223.2|1222|1222.3|1221.1|139
1706664300000|2024-01-31 01:25:00|1222.5|1221.3|1222.3|1221.1|1223|1221.8|1221.4|1220.2|180
1706664600000|2024-01-31 01:30:00|1222.4|1221.2|1223.1|1221.9|1223.1|1221.9|1221.6|1220.4|183
1706664900000|2024-01-31 01:35:00|1223.2|1222|1223.4|1222.2|1223.4|1222.2|1222.6|1221.4|116
1706665200000|2024-01-31 01:40:00|1223.5|1222.3|1224.5|1223.3|1224.6|1223.4|1223.4|1222.2|89
1706665500000|2024-01-31 01:45:00|1224.4|1223.2|1223.3|1222.1|1224.7|1223.5|1223.2|1222|133
1706665800000|2024-01-31 01:50:00|1223.2|1222|1222.6|1221.4|1223.3|1222.1|1222.1|1220.9|70
1706666100000|2024-01-31 01:55:00|1222.5|1221.3|1222.4|1221.2|1222.9|1221.7|1222.4|1221.2|65
1706666400000|2024-01-31 02:00:00|1222.5|1221.3|1221.9|1220.7|1222.7|1221.5|1221.9|1220.7|66
1706666700000|2024-01-31 02:05:00|1222.1|1220.9|1221.9|1220.7|1222.2|1221|1221.7|1220.5|38
1706667000000|2024-01-31 02:10:00|1222|1220.8|1222|1220.8|1222|1220.8|1221.8|1220.6|31
1706667300000|2024-01-31 02:15:00|1222.2|1221|1222.3|1221.1|1222.5|1221.3|1222.1|1220.9|33
1706667600000|2024-01-31 02:20:00|1222.4|1221.2|1222.4|1221.2|1222.4|1221.2|1222.4|1221.2|12
1706667900000|2024-01-31 02:25:00|1222.1|1220.9|1222.5|1221.3|1222.6|1221.4|1222.1|1220.9|47
1706668200000|2024-01-31 02:30:00|1222.4|1221.2|1222|1220.8|1222.5|1221.3|1222|1220.8|68
1706668500000|2024-01-31 02:35:00|1222.1|1220.9|1222|1220.8|1222.3|1221.1|1221.7|1220.5|78
1706668800000|2024-01-31 02:40:00|1221.9|1220.7|1221.9|1220.7|1222|1220.8|1221.8|1220.6|15
1706669100000|2024-01-31 02:45:00|1221.8|1220.6|1220.9|1219.7|1221.8|1220.6|1220.8|1219.6|45
1706669400000|2024-01-31 02:50:00|1221|1219.8|1221.8|1220.6|1221.9|1220.7|1221|1219.8|73
1706669700000|2024-01-31 02:55:00|1221.9|1220.7|1222.2|1221|1222.5|1221.3|1221.7|1220.5|53
1706670000000|2024-01-31 03:00:00|1222.1|1220.9|1221.9|1220.7|1222.9|1221.7|1221.8|1220.6|35
1706670300000|2024-01-31 03:05:00|1222.1|1220.9|1222.2|1221|1222.3|1221.1|1221.9|1220.7|18
1706670600000|2024-01-31 03:10:00|1222.1|1220.9|1222.1|1220.9|1222.2|1221|1221.6|1220.4|34
1706670900000|2024-01-31 03:15:00|1221.9|1220.7|1221.9|1220.7|1222.2|1221|1221.9|1220.7|15
1706671200000|2024-01-31 03:20:00|1221.8|1220.6|1222.1|1220.9|1222.4|1221.2|1221.7|1220.5|25
1706671500000|2024-01-31 03:25:00|1222|1220.8|1222.1|1220.9|1222.2|1221|1221.9|1220.7|11
1706671800000|2024-01-31 03:30:00|1222|1220.8|1221.6|1220.4|1222|1220.8|1221.6|1220.4|5
1706672100000|2024-01-31 03:35:00|1221.5|1220.3|1221.1|1219.9|1221.6|1220.4|1221.1|1219.9|19
1706672400000|2024-01-31 03:40:00|1221.2|1220|1221.2|1220|1221.2|1220|1221.1|1219.9|19
1706672700000|2024-01-31 03:45:00|1221.4|1220.2|1221.4|1220.2|1221.5|1220.3|1221.4|1220.2|4
1706673000000|2024-01-31 03:50:00|1221.7|1220.5|1221.7|1220.5|1221.9|1220.7|1221.4|1220.2|46
1706673300000|2024-01-31 03:55:00|1221.6|1220.4|1221.5|1220.3|1221.6|1220.4|1221.5|1220.3|5
1706673600000|2024-01-31 04:00:00|1221.4|1220.2|1221.5|1220.3|1221.5|1220.3|1221.4|1220.2|6
1706673900000|2024-01-31 04:05:00|1221.7|1220.5|1221.6|1220.4|1221.7|1220.5|1221.5|1220.3|17
1706674200000|2024-01-31 04:10:00|1221.5|1220.3|1222|1220.8|1222|1220.8|1221.4|1220.2|21
1706674500000|2024-01-31 04:15:00|1221.9|1220.7|1221.7|1220.5|1221.9|1220.7|1221.6|1220.4|9
1706674800000|2024-01-31 04:20:00|1221.6|1220.4|1222.1|1220.9|1222.2|1221|1221.6|1220.4|31
1706675100000|2024-01-31 04:25:00|1222|1220.8|1221.8|1220.6|1222.3|1221.1|1221.7|1220.5|43
1706675400000|2024-01-31 04:30:00|1221.7|1220.5|1221.8|1220.6|1221.9|1220.7|1221.5|1220.3|35
1706675700000|2024-01-31 04:35:00|1221.7|1220.5|1221.9|1220.7|1222|1220.8|1221.6|1220.4|21
1706676000000|2024-01-31 04:40:00|1222|1220.8|1222.3|1221.1|1222.4|1221.2|1221.9|1220.7|28
1706676300000|2024-01-31 04:45:00|1222.2|1221|1222.2|1221|1222.2|1221|1222.1|1220.9|2
1706676600000|2024-01-31 04:50:00|1222.4|1221.2|1222.5|1221.3|1222.5|1221.3|1222.2|1221|14
1706676900000|2024-01-31 04:55:00|1222.4|1221.2|1222|1220.8|1222.4|1221.2|1222|1220.8|7
1706677200000|2024-01-31 05:00:00|1222.1|1220.9|1222.2|1221|1222.3|1221.1|1222.1|1220.9|10
1706677500000|2024-01-31 05:05:00|1222.1|1220.9|1221.9|1220.7|1222.1|1220.9|1221.9|1220.7|7
1706677800000|2024-01-31 05:10:00|1222.1|1220.9|1222|1220.8|1222.1|1220.9|1221.6|1220.4|31
1706678100000|2024-01-31 05:15:00|1221.9|1220.7|1221.8|1220.6|1221.9|1220.7|1221.7|1220.5|40
1706678400000|2024-01-31 05:20:00|1221.7|1220.5|1221.8|1220.6|1221.8|1220.6|1221.6|1220.4|19
1706678700000|2024-01-31 05:25:00|1221.9|1220.7|1221.8|1220.6|1222|1220.8|1221.7|1220.5|22
1706679000000|2024-01-31 05:30:00|1221.9|1220.7|1220.7|1219.5|1221.9|1220.7|1220.4|1219.2|117
1706679300000|2024-01-31 05:35:00|1220.8|1219.6|1220.6|1219.4|1221.1|1219.9|1220.1|1218.9|79
1706679600000|2024-01-31 05:40:00|1220.7|1219.5|1219.6|1218.4|1220.7|1219.5|1219.5|1218.3|136
1706679900000|2024-01-31 05:45:00|1219.7|1218.5|1219.1|1217.9|1219.7|1218.5|1218.9|1217.7|83
1706680200000|2024-01-31 05:50:00|1219|1217.8|1219|1217.8|1219.6|1218.4|1218.9|1217.7|95
1706680500000|2024-01-31 05:55:00|1219.1|1217.9|1219|1217.8|1219.7|1218.5|1218.6|1217.4|56
1706680800000|2024-01-31 06:00:00|1218.9|1217.7|1219|1217.8|1219.4|1218.2|1218.9|1217.7|77
1706681100000|2024-01-31 06:05:00|1219.1|1217.9|1218.7|1217.5|1219.3|1218.1|1218.7|1217.5|75
1706681400000|2024-01-31 06:10:00|1218.5|1217.3|1218.5|1217.3|1218.9|1217.7|1218.5|1217.3|43
1706681700000|2024-01-31 06:15:00|1218.6|1217.4|1217.5|1216.3|1218.6|1217.4|1217.4|1216.2|102
1706682000000|2024-01-31 06:20:00|1217.6|1216.4|1217.7|1216.5|1217.8|1216.6|1217.3|1216.1|38
1706682300000|2024-01-31 06:25:00|1217.5|1216.3|1217.5|1216.3|1217.6|1216.4|1217.3|1216.1|78
1706682600000|2024-01-31 06:30:00|1217.4|1216.2|1218.2|1217|1218.5|1217.3|1217.2|1216|74
1706682900000|2024-01-31 06:35:00|1218.3|1217.1|1218.5|1217.3|1218.5|1217.3|1218|1216.8|19
1706683200000|2024-01-31 06:40:00|1218.4|1217.2|1218.7|1217.5|1218.7|1217.5|1218.4|1217.2|48
1706683500000|2024-01-31 06:45:00|1218.6|1217.4|1218.5|1217.3|1218.6|1217.4|1218.2|1217|38
1706683800000|2024-01-31 06:50:00|1218.4|1217.2|1218.7|1217.5|1218.7|1217.5|1218.3|1217.1|27
1706684100000|2024-01-31 06:55:00|1218.6|1217.4|1219|1217.8|1219.1|1217.9|1218.4|1217.2|60
1706684400000|2024-01-31 07:00:00|1218.9|1217.7|1218.4|1217.2|1218.9|1217.7|1218.4|1217.2|7
1706684700000|2024-01-31 07:05:00|1218.3|1217.1|1218.2|1217|1218.5|1217.3|1218.2|1217|33
1706685000000|2024-01-31 07:10:00|1218.1|1216.9|1217.4|1216.2|1218.5|1217.3|1217.4|1216.2|57
1706685300000|2024-01-31 07:15:00|1217.5|1216.3|1217.4|1216.2|1217.8|1216.6|1217.4|1216.2|52
1706685600000|2024-01-31 07:20:00|1217.5|1216.3|1217.5|1216.3|1217.6|1216.4|1217.4|1216.2|31
1706685900000|2024-01-31 07:25:00|1217.8|1216.6|1217.8|1216.6|1217.9|1216.7|1217.7|1216.5|19
1706686200000|2024-01-31 07:30:00|1217.7|1216.5|1218|1216.8|1218.3|1217.1|1217.7|1216.5|45
1706686500000|2024-01-31 07:35:00|1217.8|1216.6|1217.8|1216.6|1218|1216.8|1217.6|1216.4|54
1706686800000|2024-01-31 07:40:00|1217.7|1216.5|1216.8|1215.6|1218|1216.8|1216.8|1215.6|114
1706687100000|2024-01-31 07:45:00|1216.9|1215.7|1216.8|1215.6|1217|1215.8|1216.4|1215.2|96
1706687400000|2024-01-31 07:50:00|1216.7|1215.5|1215.9|1214.7|1216.8|1215.6|1215.9|1214.7|97
1706687700000|2024-01-31 07:55:00|1216|1214.8|1215.7|1214.5|1216.3|1215.1|1215.6|1214.4|126
1706688000000|2024-01-31 08:00:00|1216|1214.8|1215.4|1214.2|1216|1214.8|1215.3|1214.1|52
1706688300000|2024-01-31 08:05:00|1215.3|1214.1|1215.3|1214.1|1215.8|1214.6|1215.2|1214|136
1706688600000|2024-01-31 08:10:00|1215|1213.8|1213.9|1212.7|1215.2|1214|1213.8|1212.6|121
1706688900000|2024-01-31 08:15:00|1213.7|1212.5|1213.7|1212.5|1213.9|1212.7|1213.4|1212.2|74
1706689200000|2024-01-31 08:20:00|1213.8|1212.6|1213.8|1212.6|1213.9|1212.7|1213.5|1212.3|56
1706689500000|2024-01-31 08:25:00|1214|1212.8|1214.1|1212.9|1214.6|1213.4|1214|1212.8|70
1706689800000|2024-01-31 08:30:00|1213.8|1212.6|1213.6|1212.4|1213.8|1212.6|1213.3|1212.1|122
1706690100000|2024-01-31 08:35:00|1213.5|1212.3|1213.9|1212.7|1214.3|1213.1|1213.4|1212.2|82
1706690400000|2024-01-31 08:40:00|1213.8|1212.6|1213.7|1212.5|1213.9|1212.7|1213.6|1212.4|30
1706690700000|2024-01-31 08:45:00|1213.6|1212.4|1213.3|1212.1|1213.6|1212.4|1213.1|1211.9|87
1706691000000|2024-01-31 08:50:00|1213.4|1212.2|1213.5|1212.3|1213.6|1212.4|1213.3|1212.1|26
1706691300000|2024-01-31 08:55:00|1213.6|1212.4|1214|1212.8|1214.1|1212.9|1213.6|1212.4|114
1706691600000|2024-01-31 09:00:00|1213.8|1212.6|1214.6|1213.4|1214.6|1213.4|1213.7|1212.5|54
1706691900000|2024-01-31 09:05:00|1215.1|1213.9|1214.8|1213.6|1215.2|1214|1214.8|1213.6|107
1706692200000|2024-01-31 09:10:00|1215.1|1213.9|1214.5|1213.3|1215.4|1214.2|1214.5|1213.3|61
1706692500000|2024-01-31 09:15:00|1214.6|1213.4|1214.3|1213.1|1214.6|1213.4|1214|1212.8|82
1706692800000|2024-01-31 09:20:00|1214.2|1213|1214.1|1212.9|1214.3|1213.1|1214|1212.8|15
1706693100000|2024-01-31 09:25:00|1213.8|1212.6|1213.5|1212.3|1213.8|1212.6|1213.5|1212.3|59
1706693400000|2024-01-31 09:30:00|1213.4|1212.2|1214.1|1212.9|1214.5|1213.3|1212.9|1211.7|358
1706693700000|2024-01-31 09:35:00|1214.2|1213|1215|1213.8|1215.7|1214.5|1214.2|1213|361
1706694000000|2024-01-31 09:40:00|1215.2|1214|1214.7|1213.5|1215.5|1214.3|1214.7|1213.5|34
1706694300000|2024-01-31 09:45:00|1214.9|1213.7|1214.7|1213.5|1214.9|1213.7|1214.4|1213.2|45
1706694600000|2024-01-31 09:50:00|1214.9|1213.7|1214.4|1213.2|1214.9|1213.7|1213.9|1212.7|45
1706694900000|2024-01-31 09:55:00|1214.2|1213|1213.9|1212.7|1214.4|1213.2|1213.9|1212.7|238
1706695200000|2024-01-31 10:00:00|1214|1212.8|1214.5|1213.3|1214.7|1213.5|1214|1212.8|36
1706695500000|2024-01-31 10:05:00|1214.4|1213.2|1214.3|1213.1|1214.5|1213.3|1214.2|1213|19
1706695800000|2024-01-31 10:10:00|1214.2|1213|1214.7|1213.5|1214.7|1213.5|1214.2|1213|17
1706696100000|2024-01-31 10:15:00|1214.8|1213.6|1214.4|1213.2|1214.9|1213.7|1214.4|1213.2|25
1706696400000|2024-01-31 10:20:00|1214.5|1213.3|1214.2|1213|1214.5|1213.3|1214.2|1213|32
1706696700000|2024-01-31 10:25:00|1214.4|1213.2|1214.2|1213|1214.4|1213.2|1214.2|1213|13
1706697000000|2024-01-31 10:30:00|1214.5|1213.3|1215.7|1214.5|1215.7|1214.5|1214.4|1213.2|101
1706697300000|2024-01-31 10:35:00|1215.6|1214.4|1215.2|1214|1215.9|1214.7|1215|1213.8|68
1706697600000|2024-01-31 10:40:00|1215.3|1214.1|1215.4|1214.2|1215.7|1214.5|1215.2|1214|33
1706697900000|2024-01-31 10:45:00|1215.5|1214.3|1215.4|1214.2|1215.7|1214.5|1215.2|1214|40
1706698200000|2024-01-31 10:50:00|1215.3|1214.1|1214.7|1213.5|1215.3|1214.1|1214.5|1213.3|43
1706698500000|2024-01-31 10:55:00|1214.6|1213.4|1214.7|1213.5|1215|1213.8|1214.5|1213.3|53
1706698800000|2024-01-31 11:00:00|1214.6|1213.4|1215.4|1214.2|1215.5|1214.3|1214.5|1213.3|33
1706699100000|2024-01-31 11:05:00|1215.3|1214.1|1215.8|1214.6|1215.8|1214.6|1215.1|1213.9|93
1706699400000|2024-01-31 11:10:00|1215.7|1214.5|1215.6|1214.4|1215.9|1214.7|1215.3|1214.1|49
1706699700000|2024-01-31 11:15:00|||||||||20
1706700000000|2024-01-31 11:20:00|1215.3|1214.1|1214.8|1213.6|1215.3|1214.1|1214.8|1213.6|37
1706700300000|2024-01-31 11:25:00|1214.9|1213.7|1214.9|1213.7|1215.1|1213.9|1214.7|1213.5|23
1706700600000|2024-01-31 11:30:00|1214.8|1213.6|1214.8|1213.6|1215.4|1214.2|1214.8|1213.6|29
1706700900000|2024-01-31 11:35:00|1214.9|1213.7|1215.3|1214.1|1215.3|1214.1|1214.8|1213.6|34
1706701200000|2024-01-31 11:40:00|1215.1|1213.9|1214.8|1213.6|1215.1|1213.9|1214.8|1213.6|23
1706701500000|2024-01-31 11:45:00|1215|1213.8|1215.6|1214.4|1215.6|1214.4|1214.8|1213.6|39
1706701800000|2024-01-31 11:50:00|1215.8|1214.6|1215.5|1214.3|1215.8|1214.6|1215.3|1214.1|35
1706702100000|2024-01-31 11:55:00|1215.6|1214.4|1215.6|1214.4|1215.7|1214.5|1215.3|1214.1|15
1706702400000|2024-01-31 12:00:00|1215.8|1214.6|1217.2|1216|1217.2|1216|1215.8|1214.6|113
1706702700000|2024-01-31 12:05:00|1217.1|1215.9|1217.1|1215.9|1217.5|1216.3|1216.7|1215.5|156
1706703000000|2024-01-31 12:10:00|1217|1215.8|1217.8|1216.6|1218|1216.8|1217|1215.8|44
1706703300000|2024-01-31 12:15:00|1217.9|1216.7|1217|1215.8|1217.9|1216.7|1216.9|1215.7|53
1706703600000|2024-01-31 12:20:00|1217.2|1216|1217.2|1216|1217.5|1216.3|1217|1215.8|41
1706703900000|2024-01-31 12:25:00|1217.3|1216.1|1216.5|1215.3|1217.5|1216.3|1216.5|1215.3|48
1706704200000|2024-01-31 12:30:00|1216.4|1215.2|1218.1|1216.9|1218.1|1216.9|1216.4|1215.2|31
1706704500000|2024-01-31 12:35:00|1218.9|1217.7|1218.2|1217|1218.9|1217.7|1218|1216.8|116
1706704800000|2024-01-31 12:40:00|1218.1|1216.9|1218.1|1216.9|1218.2|1217|1217.8|1216.6|37
1706705100000|2024-01-31 12:45:00|1217.9|1216.7|1218.2|1217|1218.7|1217.5|1217.8|1216.6|49
1706705400000|2024-01-31 12:50:00|1218.1|1216.9|1218.2|1217|1218.5|1217.3|1217.9|1216.7|25
1706705700000|2024-01-31 12:55:00|1218.1|1216.9|1217.9|1216.7|1218.1|1216.9|1217.3|1216.1|36
1706706000000|2024-01-31 13:00:00|1218|1216.8|1217.7|1216.5|1218.8|1217.6|1217.6|1216.4|261
1706706300000|2024-01-31 13:05:00|1217.8|1216.6|1219.8|1218.6|1220.1|1218.9|1217.8|1216.6|234
1706706600000|2024-01-31 13:10:00|1219.7|1218.5|1220.1|1218.9|1220.3|1219.1|1219.6|1218.4|227
1706706900000|2024-01-31 13:15:00|1220.3|1219.1|1219.7|1218.5|1220.6|1219.4|1219.6|1218.4|255
1706707200000|2024-01-31 13:20:00|1219.6|1218.4|1219.8|1218.6|1219.8|1218.6|1219.1|1217.9|212
1706707500000|2024-01-31 13:25:00|1220.1|1218.9|1219.7|1218.5|1220.6|1219.4|1219.6|1218.4|172
1706707800000|2024-01-31 13:30:00|1219.8|1218.6|1220.3|1219.1|1220.3|1219.1|1218.8|1217.6|205
1706708100000|2024-01-31 13:35:00|1220.1|1218.9|1218.8|1217.6|1220.1|1218.9|1218.8|1217.6|130
1706708400000|2024-01-31 13:40:00|1219|1217.8|1218.7|1217.5|1219.1|1217.9|1217.7|1216.5|241
1706711400000|2024-01-31 14:30:00|1219.1|1217.9|1215.4|1214.2|1223|1221.8|1214.8|1213.6|3499
1706711700000|2024-01-31 14:35:00|1215.6|1214.4|1215.7|1214.5|1216.5|1215.3|1215.1|1213.9|1309
1706712000000|2024-01-31 14:40:00|1215.9|1214.7|1222.2|1221|1222.2|1221|1215.9|1214.7|1135
1706712300000|2024-01-31 14:45:00|1221.9|1220.7|1221.1|1219.9|1223|1221.8|1220.4|1219.2|1271
1706712600000|2024-01-31 14:50:00|1221.3|1220.1|1220.9|1219.7|1221.9|1220.7|1220.1|1218.9|750
1706712900000|2024-01-31 14:55:00|1220.6|1219.4|1220.6|1219.4|1221.6|1220.4|1219.6|1218.4|957
1706713200000|2024-01-31 15:00:00|1220.5|1219.3|1219.5|1218.3|1221.5|1220.3|1219.5|1218.3|318
1706713500000|2024-01-31 15:05:00|1219.6|1218.4|1219.6|1218.4|1220.4|1219.2|1218.9|1217.7|367
1706713800000|2024-01-31 15:10:00|1219.5|1218.3|1220.5|1219.3|1221.7|1220.5|1219.5|1218.3|458
1706714100000|2024-01-31 15:15:00|1220.2|1219|1221.8|1220.6|1223|1221.8|1220.2|1219|624
1706714400000|2024-01-31 15:20:00|1221.7|1220.5|1220.2|1219|1221.9|1220.7|1218.7|1217.5|477
1706714700000|2024-01-31 15:25:00|1219.8|1218.6|1219.2|1218|1220.2|1219|1218.7|1217.5|394
1706715000000|2024-01-31 15:30:00|1219|1217.8|1220|1218.8|1220.5|1219.3|1219|1217.8|678
1706715300000|2024-01-31 15:35:00|1219.8|1218.6|1220.1|1218.9|1220.3|1219.1|1219.1|1217.9|438
1706715600000|2024-01-31 15:40:00|1220|1218.8|1217.4|1216.2|1220.8|1219.6|1216.5|1215.3|1293
1706715900000|2024-01-31 15:45:00|1217.5|1216.3|1218.9|1217.7|1219.1|1217.9|1217.1|1215.9|789
1706716200000|2024-01-31 15:50:00|1219|1217.8|1217.1|1215.9|1219.6|1218.4|1217.1|1215.9|542
1706716500000|2024-01-31 15:55:00|1217.3|1216.1|1216.9|1215.7|1217.3|1216.1|1216.1|1214.9|499
1706716800000|2024-01-31 16:00:00|1217.1|1215.9|1216.7|1215.5|1217.9|1216.7|1216.7|1215.5|297
1706717100000|2024-01-31 16:05:00|1216.6|1215.4|1215.8|1214.6|1216.6|1215.4|1215.5|1214.3|542
1706717400000|2024-01-31 16:10:00|1215.9|1214.7|1216|1214.8|1216.2|1215|1215.4|1214.2|285
1706717700000|2024-01-31 16:15:00|1215.9|1214.7|1216|1214.8|1216.3|1215.1|1214.9|1213.7|956
1706718000000|2024-01-31 16:20:00|1215.9|1214.7|1216.9|1215.7|1217.3|1216.1|1215|1213.8|1247
1706718300000|2024-01-31 16:25:00|1217|1215.8|1217|1215.8|1217.8|1216.6|1217|1215.8|463
1706718600000|2024-01-31 16:30:00|1216.9|1215.7|1215.3|1214.1|1216.9|1215.7|1214.6|1213.4|491
1706718900000|2024-01-31 16:35:00|1215.2|1214|1214|1212.8|1215.5|1214.3|1213.5|1212.3|448
1706719200000|2024-01-31 16:40:00|1213.9|1212.7|1214.5|1213.3|1214.9|1213.7|1213.4|1212.2|480
1706719500000|2024-01-31 16:45:00|1214.4|1213.2|1215.1|1213.9|1216.3|1215.1|1214.1|1212.9|449
1706719800000|2024-01-31 16:50:00|1215.2|1214|1214.6|1213.4|1215.7|1214.5|1214.5|1213.3|313
1706720100000|2024-01-31 16:55:00|1214.5|1213.3|1216.7|1215.5|1217.2|1216|1214.5|1213.3|548
1706720400000|2024-01-31 17:00:00|1216.6|1215.4|1220.3|1219.1|1220.5|1219.3|1216.6|1215.4|1345
1706720700000|2024-01-31 17:05:00|1220.4|1219.2|1221.5|1220.3|1222.4|1221.2|1220.4|1219.2|1075
1706721000000|2024-01-31 17:10:00|1221.4|1220.2|1220.6|1219.4|1221.5|1220.3|1219.6|1218.4|742
1706721300000|2024-01-31 17:15:00|1220.4|1219.2|1221.6|1220.4|1222.1|1220.9|1219.8|1218.6|1789
1706721600000|2024-01-31 17:20:00|1221.5|1220.3|1219|1217.8|1221.6|1220.4|1218.2|1217|1492
1706721900000|2024-01-31 17:25:00|1218.9|1217.7|1218.8|1217.6|1218.9|1217.7|1218.1|1216.9|410
1706722200000|2024-01-31 17:30:00|1218.6|1217.4|1218.8|1217.6|1219.3|1218.1|1218.6|1217.4|475
1706722500000|2024-01-31 17:35:00|1218.7|1217.5|1217.8|1216.6|1219|1217.8|1217.8|1216.6|357
1706722800000|2024-01-31 17:40:00|1217.7|1216.5|1218.9|1217.7|1219.2|1218|1217.3|1216.1|811
1706723100000|2024-01-31 17:45:00|1219|1217.8|1218.1|1216.9|1219.1|1217.9|1217.2|1216|827
1706723400000|2024-01-31 17:50:00|1218|1216.8|1218.5|1217.3|1219.6|1218.4|1218|1216.8|573
1706723700000|2024-01-31 17:55:00|1218.6|1217.4|1219.9|1218.7|1221.1|1219.9|1218.5|1217.3|679
1706724000000|2024-01-31 18:00:00|1220|1218.8|1218.9|1217.7|1220.8|1219.6|1218.3|1217.1|383
1706724300000|2024-01-31 18:05:00|1219|1217.8|1221.1|1219.9|1221.2|1220|1218.8|1217.6|550
1706724600000|2024-01-31 18:10:00|1221|1219.8|1220.9|1219.7|1221.4|1220.2|1220|1218.8|612
1706724900000|2024-01-31 18:15:00|1221|1219.8|1221.9|1220.7|1222|1220.8|1220.7|1219.5|1164
1706725200000|2024-01-31 18:20:00|1222|1220.8|1221.5|1220.3|1222.4|1221.2|1220.9|1219.7|594
1706725500000|2024-01-31 18:25:00|1221.6|1220.4|1222.6|1221.4|1222.7|1221.5|1221.6|1220.4|375
1706725800000|2024-01-31 18:30:00|1222.5|1221.3|1224.1|1222.9|1224.1|1222.9|1222.3|1221.1|738
1706726100000|2024-01-31 18:35:00|1224.4|1223.2|1224.1|1222.9|1225.4|1224.2|1222.4|1221.2|1182
1706726400000|2024-01-31 18:40:00|1224.2|1223|1223.5|1222.3|1224.2|1223|1223|1221.8|383
1706726700000|2024-01-31 18:45:00|1223.2|1222|1225.2|1224|1225.6|1224.4|1223.2|1222|831
1706727000000|2024-01-31 18:50:00|1225.5|1224.3|1227.4|1226.2|1228.5|1227.3|1225.5|1224.3|1355
1706727300000|2024-01-31 18:55:00|1227.3|1226.1|1227.9|1226.7|1228|1226.8|1227.1|1225.9|538
1706727600000|2024-01-31 19:00:00|1228.1|1226.9|1226|1224.8|1228.1|1226.9|1225.7|1224.5|857
1706727900000|2024-01-31 19:05:00|1226.2|1225|1226.1|1224.9|1227.2|1226|1225.5|1224.3|1061
1706728200000|2024-01-31 19:10:00|1226|1224.8|1228.3|1227.1|1229.6|1228.4|1226|1224.8|3941
1706728500000|2024-01-31 19:15:00|1228.4|1227.2|1229|1227.8|1229.7|1228.5|1228.4|1227.2|1636
1706749200000|2024-02-01 01:00:00|1227.7|1226.5|1223.8|1222.6|1228.3|1227.1|1222.2|1221|766
1706749500000|2024-02-01 01:05:00|1224.1|1222.9|1223.4|1222.2|1224.8|1223.6|1223.3|1222.1|148
1706749800000|2024-02-01 01:10:00|1223.3|1222.1|1223.2|1222|1223.4|1222.2|1222.2|1221|143
1706750100000|2024-02-01 01:15:00|1223.4|1222.2|1223.7|1222.5|1224.1|1222.9|1222.7|1221.5|141
1706750400000|2024-02-01 01:20:00|1224|1222.8|1225.2|1224|1225.2|1224|1223.6|1222.4|63
1706750700000|2024-02-01 01:25:00|1225.4|1224.2|1224.4|1223.2|1225.5|1224.3|1224.4|1223.2|87
1706751000000|2024-02-01 01:30:00|1224.5|1223.3|1224.9|1223.7|1225.2|1224|1224.2|1223|96
1706751300000|2024-02-01 01:35:00|1225|1223.8|1225.1|1223.9|1225.8|1224.6|1224.2|1223|331
1706751600000|2024-02-01 01:40:00|1225|1223.8|1224.7|1223.5|1225.5|1224.3|1224.2|1223|52
1706751900000|2024-02-01 01:45:00|1224.6|1223.4|1224|1222.8|1224.8|1223.6|1223.6|1222.4|85
1706752200000|2024-02-01 01:50:00|1223.8|1222.6|1224.4|1223.2|1224.4|1223.2|1223.2|1222|101
1706752500000|2024-02-01 01:55:00|1224.5|1223.3|1224.8|1223.6|1224.9|1223.7|1224.2|1223|18
1706752800000|2024-02-01 02:00:00|1224.7|1223.5|1225.3|1224.1|1225.5|1224.3|1224.3|1223.1|43
1706753100000|2024-02-01 02:05:00|1225.4|1224.2|1226.1|1224.9|1226.1|1224.9|1225.4|1224.2|57
1706753400000|2024-02-01 02:10:00|1226.2|1225|1226.4|1225.2|1226.7|1225.5|1226|1224.8|25
1706753700000|2024-02-01 02:15:00|1226.5|1225.3|1226|1224.8|1226.7|1225.5|1226|1224.8|22
1706754000000|2024-02-01 02:20:00|1225.9|1224.7|1225.4|1224.2|1225.9|1224.7|1225.3|1224.1|37
1706754300000|2024-02-01 02:25:00|1225.5|1224.3|1225.5|1224.3|1225.5|1224.3|1225.1|1223.9|34
1706754600000|2024-02-01 02:30:00|1225.6|1224.4|1226.6|1225.4|1227.4|1226.2|1225.6|1224.4|127
1706754900000|2024-02-01 02:35:00|1226.3|1225.1|1227|1225.8|1227|1225.8|1225.8|1224.6|83
1706755200000|2024-02-01 02:40:00|1227.2|1226|1227.8|1226.6|1228.1|1226.9|1227|1225.8|121
1706755500000|2024-02-01 02:45:00|1227.7|1226.5|1226.9|1225.7|1227.8|1226.6|1226.8|1225.6|46
1706755800000|2024-02-01 02:50:00|1226.8|1225.6|1226.4|1225.2|1226.9|1225.7|1226.3|1225.1|24
1706756100000|2024-02-01 02:55:00|1226.7|1225.5|1226.5|1225.3|1226.7|1225.5|1226.2|1225|27
1706756400000|2024-02-01 03:00:00|1226.7|1225.5|1226.9|1225.7|1226.9|1225.7|1226.4|1225.2|21
1706756700000|2024-02-01 03:05:00|1226.7|1225.5|1227.4|1226.2|1227.5|1226.3|1226.7|1225.5|38
1706757000000|2024-02-01 03:10:00|1227.5|1226.3|1228.1|1226.9|1228.1|1226.9|1227.4|1226.2|69
1706757300000|2024-02-01 03:15:00|1228|1226.8|1227.8|1226.6|1228|1226.8|1227.7|1226.5|52
1706757600000|2024-02-01 03:20:00|1227.9|1226.7|1228|1226.8|1228.2|1227|1227.8|1226.6|47
1706757900000|2024-02-01 03:25:00|1227.8|1226.6|1227.6|1226.4|1228.1|1226.9|1227.5|1226.3|62
1706758200000|2024-02-01 03:30:00|1227.5|1226.3|1227.2|1226|1227.7|1226.5|1227.1|1225.9|133
1706758500000|2024-02-01 03:35:00|1227.1|1225.9|1225.8|1224.6|1227.1|1225.9|1225.8|1224.6|79
1706758800000|2024-02-01 03:40:00|1225.7|1224.5|1225.7|1224.5|1225.8|1224.6|1225.7|1224.5|11
1706759100000|2024-02-01 03:45:00|1225.6|1224.4|1224.9|1223.7|1225.7|1224.5|1224.9|1223.7|19
1706759400000|2024-02-01 03:50:00|1225.2|1224|1225|1223.8|1225.2|1224|1224.5|1223.3|44
1706759700000|2024-02-01 03:55:00|1224.9|1223.7|1224.9|1223.7|1224.9|1223.7|1224.5|1223.3|23
1706760000000|2024-02-01 04:00:00|1224.8|1223.6|1225.2|1224|1225.2|1224|1224.8|1223.6|5
1706760300000|2024-02-01 04:05:00|1225.4|1224.2|1225.4|1224.2|1225.5|1224.3|1225.2|1224|16
1706760600000|2024-02-01 04:10:00|1225.3|1224.1|1225.2|1224|1225.3|1224.1|1225.2|1224|1
1706760900000|2024-02-01 04:15:00|1225.3|1224.1|1225.4|1224.2|1225.4|1224.2|1225.2|1224|3
1706761200000|2024-02-01 04:20:00|1225.3|1224.1|1225.2|1224|1225.3|1224.1|1225.2|1224|2
1706761500000|2024-02-01 04:25:00|1225.5|1224.3|1225.1|1223.9|1225.5|1224.3|1225.1|1223.9|7
1706761800000|2024-02-01 04:30:00|1225.4|1224.2|1225.4|1224.2|1225.7|1224.5|1225.1|1223.9|41
1706762100000|2024-02-01 04:35:00|1225.3|1224.1|1225.3|1224.1|1225.4|1224.2|1225.1|1223.9|15
1706762400000|2024-02-01 04:40:00|1225.4|1224.2|1225.4|1224.2|1225.5|1224.3|1225.3|1224.1|7
1706762700000|2024-02-01 04:45:00|1225.5|1224.3|1225.7|1224.5|1225.8|1224.6|1225.4|1224.2|9
1706763000000|2024-02-01 04:50:00|1225.8|1224.6|1226|1224.8|1226|1224.8|1225.8|1224.6|5
1706763300000|2024-02-01 04:55:00|1225.8|1224.6|1226|1224.8|1226|1224.8|1225.8|1224.6|7
1706763600000|2024-02-01 05:00:00|1225.8|1224.6|1225.5|1224.3|1225.9|1224.7|1225.4|1224.2|16
1706763900000|2024-02-01 05:05:00|1225.4|1224.2|1225.6|1224.4|1225.7|1224.5|1225.4|1224.2|9
1706764200000|2024-02-01 05:10:00|1225.5|1224.3|1225.4|1224.2|1225.5|1224.3|1225.3|1224.1|6
1706764500000|2024-02-01 05:15:00|1225.3|1224.1|1225.6|1224.4|1225.6|1224.4|1225.3|1224.1|5
1706764800000|2024-02-01 05:20:00|1225.5|1224.3|1225.8|1224.6|1225.8|1224.6|1225.5|1224.3|12
1706765100000|2024-02-01 05:25:00|1225.7|1224.5|1225.5|1224.3|1225.7|1224.5|1225.3|1224.1|11
1706765400000|2024-02-01 05:30:00|1225.7|1224.5|1225.2|1224|1225.7|1224.5|1224.2|1223|147
1706765700000|2024-02-01 05:35:00|1225.1|1223.9|1224.7|1223.5|1225.2|1224|1224.4|1223.2|47
1706766000000|2024-02-01 05:40:00|1224.6|1223.4|1225.1|1223.9|1225.1|1223.9|1224.4|1223.2|51
1706766300000|2024-02-01 05:45:00|1225|1223.8|1223.4|1222.2|1225|1223.8|1223.4|1222.2|80
1706766600000|2024-02-01 05:50:00|1223.5|1222.3|1223.5|1222.3|1223.8|1222.6|1223.4|1222.2|17
1706766900000|2024-02-01 05:55:00|1223.6|1222.4|1223.3|1222.1|1223.6|1222.4|1223.1|1221.9|49
1706767200000|2024-02-01 06:00:00|1223.2|1222|1223.3|1222.1|1223.4|1222.2|1222.8|1221.6|52
1706767500000|2024-02-01 06:05:00|1223.4|1222.2|1222.6|1221.4|1223.4|1222.2|1222.5|1221.3|74
1706767800000|2024-02-01 06:10:00|1222.7|1221.5|1222.6|1221.4|1222.8|1221.6|1222.5|1221.3|12
1706768100000|2024-02-01 06:15:00|1222.8|1221.6|1222.3|1221.1|1222.8|1221.6|1222.3|1221.1|31
1706768400000|2024-02-01 06:20:00|1222.4|1221.2|1222.3|1221.1|1222.4|1221.2|1222.2|1221|20
1706768700000|2024-02-01 06:25:00|1222.2|1221|1222|1220.8|1222.3|1221.1|1222|1220.8|15
1706769000000|2024-02-01 06:30:00|1222.2|1221|1222.4|1221.2|1222.4|1221.2|1222.1|1220.9|14
1706769300000|2024-02-01 06:35:00|1222.5|1221.3|1223.4|1222.2|1223.4|1222.2|1222.5|1221.3|91
1706769600000|2024-02-01 06:40:00|1223.5|1222.3|1223.6|1222.4|1223.9|1222.7|1223.4|1222.2|78
1706769900000|2024-02-01 06:45:00|1223.7|1222.5|1223.2|1222|1223.9|1222.7|1223.1|1221.9|38
1706770200000|2024-02-01 06:50:00|1223.1|1221.9|1223.4|1222.2|1223.9|1222.7|1222.7|1221.5|70
1706770500000|2024-02-01 06:55:00|1223.5|1222.3|1223.8|1222.6|1223.9|1222.7|1223.4|1222.2|39
1706770800000|2024-02-01 07:00:00|1223.7|1222.5|1224.3|1223.1|1224.6|1223.4|1223.6|1222.4|75
1706771100000|2024-02-01 07:05:00|1224.2|1223|1223.1|1221.9|1224.4|1223.2|1222.9|1221.7|37
1706771400000|2024-02-01 07:10:00|1222.9|1221.7|1222.8|1221.6|1223|1221.8|1222.7|1221.5|34
1706771700000|2024-02-01 07:15:00|1222.6|1221.4|1222.1|1220.9|1222.6|1221.4|1222|1220.8|40
1706772000000|2024-02-01 07:20:00|1222.2|1221|1221.9|1220.7|1222.2|1221|1221.6|1220.4|42
1706772300000|2024-02-01 07:25:00|1221.7|1220.5|1221.8|1220.6|1221.9|1220.7|1221.3|1220.1|50
1706772600000|2024-02-01 07:30:00|1221.9|1220.7|1222.4|1221.2|1222.5|1221.3|1221.9|1220.7|19
1706772900000|2024-02-01 07:35:00|1222.5|1221.3|1222.6|1221.4|1222.6|1221.4|1222.4|1221.2|18
1706773200000|2024-02-01 07:40:00|1222.5|1221.3|1223.5|1222.3|1223.5|1222.3|1222.4|1221.2|21
1706773500000|2024-02-01 07:45:00|1223.2|1222|1222.9|1221.7|1223.5|1222.3|1222.8|1221.6|18
1706773800000|2024-02-01 07:50:00|1223|1221.8|1223.5|1222.3|1223.5|1222.3|1222.7|1221.5|48
1706774100000|2024-02-01 07:55:00|1223.4|1222.2|1222.9|1221.7|1223.5|1222.3|1222.7|1221.5|28
1706774400000|2024-02-01 08:00:00|1223|1221.8|1222.4|1221.2|1223.5|1222.3|1222.4|1221.2|37
1706774700000|2024-02-01 08:05:00|1222.6|1221.4|1223.3|1222.1|1223.5|1222.3|1222.5|1221.3|30
1706775000000|2024-02-01 08:10:00|1223.2|1222|1222.5|1221.3|1223.5|1222.3|1222.5|1221.3|29
1706775300000|2024-02-01 08:15:00|1222.4|1221.2|1221.7|1220.5|1222.7|1221.5|1221.5|1220.3|16
1706775600000|2024-02-01 08:20:00|1222|1220.8|1221.8|1220.6|1222.2|1221|1221.5|1220.3|68
1706775900000|2024-02-01 08:25:00|1221.6|1220.4|1221.8|1220.6|1222|1220.8|1221.4|1220.2|50
1706776200000|2024-02-01 08:30:00|1221.9|1220.7|1222.5|1221.3|1222.7|1221.5|1221.5|1220.3|58
1706776500000|2024-02-01 08:35:00|1222.4|1221.2|1221.8|1220.6|1222.4|1221.2|1221.5|1220.3|77
1706776800000|2024-02-01 08:40:00|1221.7|1220.5|1221.9|1220.7|1221.9|1220.7|1221.5|1220.3|13
1706777100000|2024-02-01 08:45:00|1221.8|1220.6|1221.4|1220.2|1222.2|1221|1221|1219.8|65
1706777400000|2024-02-01 08:50:00|1221.3|1220.1|1221.6|1220.4|1221.7|1220.5|1221.2|1220|42
1706777700000|2024-02-01 08:55:00|1221.9|1220.7|1222.4|1221.2|1222.4|1221.2|1221.8|1220.6|39
1706778000000|2024-02-01 09:00:00|1222.5|1221.3|1222.8|1221.6|1223|1221.8|1222.3|1221.1|61
1706778300000|2024-02-01 09:05:00|1222.7|1221.5|1223.7|1222.5|1223.8|1222.6|1222.6|1221.4|22
1706778600000|2024-02-01 09:10:00|1224|1222.8|1223.6|1222.4|1224|1222.8|1223.5|1222.3|27
1706778900000|2024-02-01 09:15:00|1223.9|1222.7|1224.9|1223.7|1224.9|1223.7|1223.9|1222.7|65
1706779200000|2024-02-01 09:20:00|1225.1|1223.9|1225|1223.8|1225.1|1223.9|1224.8|1223.6|40
1706779500000|2024-02-01 09:25:00|1224.9|1223.7|1224.7|1223.5|1225.1|1223.9|1224.6|1223.4|5
1706779800000|2024-02-01 09:30:00|1224.8|1223.6|1223.6|1222.4|1225|1223.8|1223.6|1222.4|32
1706780100000|2024-02-01 09:35:00|1223.8|1222.6|1223.7|1222.5|1224.2|1223|1223.4|1222.2|43
1706780400000|2024-02-01 09:40:00|1223.6|1222.4|1223.1|1221.9|1223.8|1222.6|1223.1|1221.9|41
1706780700000|2024-02-01 09:45:00|1223|1221.8|1222.8|1221.6|1223.1|1221.9|1222.6|1221.4|15
1706781000000|2024-02-01 09:50:00|1222.6|1221.4|1221.9|1220.7|1222.8|1221.6|1221.7|1220.5|38
1706781300000|2024-02-01 09:55:00|1222.1|1220.9|1222.1|1220.9|1222.2|1221|1221.8|1220.6|30
1706781600000|2024-02-01 10:00:00|1221.9|1220.7|1221.4|1220.2|1222|1220.8|1221.1|1219.9|46
1706781900000|2024-02-01 10:05:00|1221.1|1219.9|1220.9|1219.7|1221.3|1220.1|1220.6|1219.4|126
1706782200000|2024-02-01 10:10:00|1221|1219.8|1222.7|1221.5|1222.7|1221.5|1221|1219.8|53
1706782500000|2024-02-01 10:15:00|1222.4|1221.2|1222.4|1221.2|1222.7|1221.5|1221.6|1220.4|72
1706782800000|2024-02-01 10:20:00|1222.3|1221.1|1221.9|1220.7|1222.5|1221.3|1221.8|1220.6|9
1706783100000|2024-02-01 10:25:00|1221.8|1220.6|1221.1|1219.9|1222|1220.8|1221|1219.8|29
1706783400000|2024-02-01 10:30:00|1221|1219.8|1221|1219.8|1221|1219.8|1220.7|1219.5|35
1706783700000|2024-02-01 10:35:00|1220.9|1219.7|1221.2|1220|1221.7|1220.5|1220.7|1219.5|84
1706784000000|2024-02-01 10:40:00|1221.3|1220.1|1221.2|1220|1221.5|1220.3|1221.1|1219.9|50
1706784300000|2024-02-01 10:45:00|1221.1|1219.9|1220.5|1219.3|1221.1|1219.9|1220.2|1219|84
1706784600000|2024-02-01 10:50:00|1220.2|1219|1220|1218.8|1220.5|1219.3|1220|1218.8|36
1706784900000|2024-02-01 10:55:00|1219.8|1218.6|1219|1217.8|1220|1218.8|1219|1217.8|102
1706785200000|2024-02-01 11:00:00|1218.8|1217.6|1219.4|1218.2|1219.6|1218.4|1218.7|1217.5|196
1706785500000|2024-02-01 11:05:00|1219.3|1218.1|1219.7|1218.5|1220.2|1219|1219.1|1217.9|80
1706785800000|2024-02-01 11:10:00|1219.6|1218.4|1220.1|1218.9|1220.1|1218.9|1219.6|1218.4|28
1706786100000|2024-02-01 11:15:00|1220|1218.8|1220.6|1219.4|1220.6|1219.4|1220|1218.8|20
1706786400000|2024-02-01 11:20:00|1220.5|1219.3|1219.7|1218.5|1220.6|1219.4|1219.7|1218.5|53
1706786700000|2024-02-01 11:25:00|1219.8|1218.6|1220.1|1218.9|1220.1|1218.9|1219.7|1218.5|47
1706787000000|2024-02-01 11:30:00|1219.8|1218.6|1219.5|1218.3|1220.2|1219|1219.5|1218.3|48
1706787300000|2024-02-01 11:35:00|1219.4|1218.2|1217.8|1216.6|1219.6|1218.4|1217.8|1216.6|228
1706787600000|2024-02-01 11:40:00|1217.9|1216.7|1218.1|1216.9|1218.1|1216.9|1217.6|1216.4|85
1706787900000|2024-02-01 11:45:00|1218.2|1217|1217.6|1216.4|1218.5|1217.3|1217.6|1216.4|110
1706788200000|2024-02-01 11:50:00|1217.5|1216.3|1217.7|1216.5|1218.1|1216.9|1217.4|1216.2|105
1706788500000|2024-02-01 11:55:00|1217.6|1216.4|1218.1|1216.9|1218.2|1217|1217.3|1216.1|54
1706788800000|2024-02-01 12:00:00|1218.2|1217|1218|1216.8|1218.2|1217|1217.2|1216|60
1706789100000|2024-02-01 12:05:00|1218.1|1216.9|1217.1|1215.9|1218.1|1216.9|1216.2|1215|132
1706789400000|2024-02-01 12:10:00|1217.2|1216|1219|1217.8|1219.5|1218.3|1217.2|1216|217
1706789700000|2024-02-01 12:15:00|1218.9|1217.7|1217.8|1216.6|1219.3|1218.1|1217.3|1216.1|113
1706790000000|2024-02-01 12:20:00|1217.9|1216.7|1217|1215.8|1218.2|1217|1216.9|1215.7|60
1706790300000|2024-02-01 12:25:00|1217.1|1215.9|1216.8|1215.6|1217.3|1216.1|1216.4|1215.2|80
1706790600000|2024-02-01 12:30:00|1216.9|1215.7|1217.2|1216|1217.3|1216.1|1216.2|1215|109
1706790900000|2024-02-01 12:35:00|1217.5|1216.3|1217.5|1216.3|1217.8|1216.6|1217.5|1216.3|41
1706791200000|2024-02-01 12:40:00|1217.6|1216.4|1218.4|1217.2|1218.7|1217.5|1217.6|1216.4|45
1706791500000|2024-02-01 12:45:00|1218.2|1217|1218.8|1217.6|1219|1217.8|1218.2|1217|23
1706791800000|2024-02-01 12:50:00|1218.7|1217.5|1219.4|1218.2|1219.7|1218.5|1218.7|1217.5|92
1706792100000|2024-02-01 12:55:00|1219.5|1218.3|1219.4|1218.2|1219.5|1218.3|1219.2|1218|98
1706792400000|2024-02-01 13:00:00|1219.3|1218.1|1218.7|1217.5|1220.2|1219|1218|1216.8|337
1706792700000|2024-02-01 13:05:00|1218.6|1217.4|1217.4|1216.2|1218.6|1217.4|1217.4|1216.2|268
1706793000000|2024-02-01 13:10:00|1217.3|1216.1|1215.7|1214.5|1217.5|1216.3|1215.1|1213.9|455
1706793300000|2024-02-01 13:15:00|1215.5|1214.3|1216.6|1215.4|1217|1215.8|1215.5|1214.3|156
1706793600000|2024-02-01 13:20:00|1216.7|1215.5|1217.5|1216.3|1217.7|1216.5|1216.7|1215.5|66
1706793900000|2024-02-01 13:25:00|1217.7|1216.5|1216.8|1215.6|1217.7|1216.5|1216.7|1215.5|133
1706794200000|2024-02-01 13:30:00|1217|1215.8|1216.5|1215.3|1219|1217.8|1216.1|1214.9|490
1706794500000|2024-02-01 13:35:00|1216.3|1215.1|1215.3|1214.1|1216.3|1215.1|1214.7|1213.5|426
1706794800000|2024-02-01 13:40:00|1215.6|1214.4|1215.3|1214.1|1216.5|1215.3|1214.8|1213.6|276
1706797800000|2024-02-01 14:30:00|1215.9|1214.7|1214.9|1213.7|1217.3|1216.1|1211.9|1210.7|3512
1706798100000|2024-02-01 14:35:00|1215|1213.8|1215.8|1214.6|1217.3|1216.1|1214.6|1213.4|914
1706798400000|2024-02-01 14:40:00|1216.1|1214.9|1215.1|1213.9|1216.6|1215.4|1214.3|1213.1|811
1706798700000|2024-02-01 14:45:00|1215.2|1214|1213.9|1212.7|1215.6|1214.4|1213.6|1212.4|697
1706799000000|2024-02-01 14:50:00|1214.1|1212.9|1212.1|1210.9|1214.1|1212.9|1210|1208.8|1915
1706799300000|2024-02-01 14:55:00|1212.2|1211|1211|1209.8|1213|1211.8|1211|1209.8|962
1706799600000|2024-02-01 15:00:00|1210.8|1209.6|1214.4|1213.2|1214.8|1213.6|1210.7|1209.5|1090
1706799900000|2024-02-01 15:05:00|1214.5|1213.3|1215.4|1214.2|1216.5|1215.3|1214.5|1213.3|1150
1706800200000|2024-02-01 15:10:00|1215.5|1214.3|1215.1|1213.9|1216.5|1215.3|1214.8|1213.6|689
1706800500000|2024-02-01 15:15:00|1215.2|1214|1217.8|1216.6|1218.4|1217.2|1215|1213.8|1469
1706800800000|2024-02-01 15:20:00|1218|1216.8|1217.4|1216.2|1218.2|1217|1216.9|1215.7|608
1706801100000|2024-02-01 15:25:00|1217.5|1216.3|1217.2|1216|1218.1|1216.9|1215.8|1214.6|1103
1706801400000|2024-02-01 15:30:00|1217.1|1215.9|1218|1216.8|1218.2|1217|1216.6|1215.4|386
1706801700000|2024-02-01 15:35:00|1218.1|1216.9|1219|1217.8|1220.1|1218.9|1218.1|1216.9|624
1706802000000|2024-02-01 15:40:00|1219.1|1217.9|1220.5|1219.3|1221.2|1220|1218.9|1217.7|727
1706802300000|2024-02-01 15:45:00|1220.6|1219.4|1217.9|1216.7|1220.8|1219.6|1217.8|1216.6|661
1706802600000|2024-02-01 15:50:00|1217.8|1216.6|1216.1|1214.9|1218.1|1216.9|1216.1|1214.9|557
1706802900000|2024-02-01 15:55:00|1216.2|1215|1214.5|1213.3|1216.3|1215.1|1213.9|1212.7|858
1706803200000|2024-02-01 16:00:00|1214.4|1213.2|1213.5|1212.3|1214.5|1213.3|1213.2|1212|730
1706803500000|2024-02-01 16:05:00|1213.6|1212.4|1213.6|1212.4|1214.3|1213.1|1212.8|1211.6|477
1706803800000|2024-02-01 16:10:00|1213.7|1212.5|1214.1|1212.9|1214.1|1212.9|1213.3|1212.1|779
1706804100000|2024-02-01 16:15:00|1214.5|1213.3|1213.3|1212.1|1215|1213.8|1213.3|1212.1|724
1706804400000|2024-02-01 16:20:00|1213|1211.8|1213|1211.8|1213.2|1212|1212.5|1211.3|476
1706804700000|2024-02-01 16:25:00|1213.1|1211.9|1211.5|1210.3|1213.3|1212.1|1210.8|1209.6|946
1706805000000|2024-02-01 16:30:00|1211.4|1210.2|1211.3|1210.1|1211.8|1210.6|1210.2|1209|703
1706805300000|2024-02-01 16:35:00|1211.2|1210|1212.7|1211.5|1213.6|1212.4|1211.1|1209.9|665
1706805600000|2024-02-01 16:40:00|1212.6|1211.4|1211.8|1210.6|1212.7|1211.5|1211.3|1210.1|478
1706805900000|2024-02-01 16:45:00|1211.7|1210.5|1211.3|1210.1|1212.7|1211.5|1211.3|1210.1|309
1706806200000|2024-02-01 16:50:00|1211.2|1210|1210.8|1209.6|1211.2|1210|1209.8|1208.6|586
1706806500000|2024-02-01 16:55:00|1210.9|1209.7|1210.8|1209.6|1211.3|1210.1|1210.3|1209.1|398
1706806800000|2024-02-01 17:00:00|1210.6|1209.4|1211.7|1210.5|1212.4|1211.2|1210.5|1209.3|361
1706807100000|2024-02-01 17:05:00|1211.6|1210.4|1211.3|1210.1|1211.6|1210.4|1210.8|1209.6|338
1706807400000|2024-02-01 17:10:00|1211.5|1210.3|1211.2|1210|1212.1|1210.9|1210.3|1209.1|432
1706807700000|2024-02-01 17:15:00|1210.9|1209.7|1210.2|1209|1211|1209.8|1209.9|1208.7|545
1706808000000|2024-02-01 17:20:00|1210.1|1208.9|1208.8|1207.6|1210.2|1209|1208.8|1207.6|1202
1706808300000|2024-02-01 17:25:00|1208.7|1207.5|1207.4|1206.2|1208.7|1207.5|1207.1|1205.9|1392
1706808600000|2024-02-01 17:30:00|1207.5|1206.3|1208.1|1206.9|1208.6|1207.4|1207.1|1205.9|767
1706808900000|2024-02-01 17:35:00|1207.9|1206.7|1207.6|1206.4|1208.7|1207.5|1207.6|1206.4|694
1706809200000|2024-02-01 17:40:00|1207.7|1206.5|1207.7|1206.5|1208.2|1207|1207.1|1205.9|588
1706809500000|2024-02-01 17:45:00|1207.6|1206.4|1208.4|1207.2|1208.8|1207.6|1207.4|1206.2|512
1706809800000|2024-02-01 17:50:00|1208.5|1207.3|1208.9|1207.7|1209.5|1208.3|1207.9|1206.7|549
1706810100000|2024-02-01 17:55:00|1208.7|1207.5|1208.3|1207.1|1209.2|1208|1207.4|1206.2|435
1706810400000|2024-02-01 18:00:00|1208.2|1207|1208.4|1207.2|1209.1|1207.9|1208.1|1206.9|626
1706810700000|2024-02-01 18:05:00|1208.5|1207.3|1207.4|1206.2|1208.6|1207.4|1207.4|1206.2|360
1706811000000|2024-02-01 18:10:00|1207.6|1206.4|1208.3|1207.1|1208.3|1207.1|1207.3|1206.1|407
1706811300000|2024-02-01 18:15:00|1208.4|1207.2|1209.3|1208.1|1209.4|1208.2|1208.2|1207|547
1706811600000|2024-02-01 18:20:00|1209|1207.8|1208.5|1207.3|1209.3|1208.1|1208.5|1207.3|193
1706811900000|2024-02-01 18:25:00|1208.6|1207.4|1209.6|1208.4|1210|1208.8|1208.5|1207.3|267
1706812200000|2024-02-01 18:30:00|1209.8|1208.6|1211|1209.8|1211.3|1210.1|1209.7|1208.5|525
1706812500000|2024-02-01 18:35:00|1211.2|1210|1211.2|1210|1211.8|1210.6|1210.8|1209.6|345
1706812800000|2024-02-01 18:40:00|1211.3|1210.1|1210.3|1209.1|1211.3|1210.1|1210|1208.8|336
1706813100000|2024-02-01 18:45:00|1210.4|1209.2|1210.5|1209.3|1211|1209.8|1210.3|1209.1|307
1706813400000|2024-02-01 18:50:00|1210.3|1209.1|1209.5|1208.3|1210.3|1209.1|1209.5|1208.3|418
1706813700000|2024-02-01 18:55:00|1209.6|1208.4|1210.5|1209.3|1210.6|1209.4|1209.3|1208.1|786
1706814000000|2024-02-01 19:00:00|1210.6|1209.4|1210.5|1209.3|1211.2|1210|1210.3|1209.1|424
1706814300000|2024-02-01 19:05:00|1210.6|1209.4|1209.9|1208.7|1210.7|1209.5|1209.1|1207.9|720
1706814600000|2024-02-01 19:10:00|1210|1208.8|1210|1208.8|1210.7|1209.5|1209.8|1208.6|1477
1706814900000|2024-02-01 19:15:00|1210.1|1208.9|1210.3|1209.1|1210.6|1209.4|1209.7|1208.5|986
1706835600000|2024-02-02 01:00:00|1210.4|1209.2|1209.1|1207.9|1210.9|1209.7|1208.7|1207.5|387
1706835900000|2024-02-02 01:05:00|1209|1207.8|1211.4|1210.2|1211.4|1210.2|1208.7|1207.5|306
1706836200000|2024-02-02 01:10:00|1211.2|1210|1212.2|1211|1212.2|1211|1210.9|1209.7|117
1706836500000|2024-02-02 01:15:00|1212.1|1210.9|1211.9|1210.7|1212.4|1211.2|1211.6|1210.4|76
1706836800000|2024-02-02 01:20:00|1211.7|1210.5|1211.1|1209.9|1212.4|1211.2|1210.5|1209.3|178
1706837100000|2024-02-02 01:25:00|1211.2|1210|1211.4|1210.2|1212.2|1211|1211.2|1210|39
1706837400000|2024-02-02 01:30:00|1211.5|1210.3|1212.6|1211.4|1212.6|1211.4|1211.4|1210.2|39
1706837700000|2024-02-02 01:35:00|1212.4|1211.2|1212.4|1211.2|1212.6|1211.4|1211.9|1210.7|47
1706838000000|2024-02-02 01:40:00|1212.2|1211|1213.3|1212.1|1213.5|1212.3|1212.1|1210.9|93
1706838300000|2024-02-02 01:45:00|1213.5|1212.3|1213.2|1212|1213.7|1212.5|1212.9|1211.7|100
1706838600000|2024-02-02 01:50:00|1213.1|1211.9|1212.1|1210.9|1213.1|1211.9|1212|1210.8|19
1706838900000|2024-02-02 01:55:00|1211.9|1210.7|1213.1|1211.9|1213.4|1212.2|1211.8|1210.6|53
1706839200000|2024-02-02 02:00:00|1212.9|1211.7|1212.4|1211.2|1213|1211.8|1212.3|1211.1|30
1706839500000|2024-02-02 02:05:00|1212.3|1211.1|1211.6|1210.4|1212.4|1211.2|1211.5|1210.3|40
1706839800000|2024-02-02 02:10:00|1211.7|1210.5|1210.9|1209.7|1211.7|1210.5|1210.8|1209.6|61
1706840100000|2024-02-02 02:15:00|1211|1209.8|1210.3|1209.1|1211.2|1210|1210.2|1209|20
1706840400000|2024-02-02 02:20:00|1210.4|1209.2|1210.1|1208.9|1210.5|1209.3|1210.1|1208.9|14
1706840700000|2024-02-02 02:25:00|1210.2|1209|1210.5|1209.3|1210.5|1209.3|1210|1208.8|29
1706841000000|2024-02-02 02:30:00|1210.4|1209.2|1210.4|1209.2|1210.6|1209.4|1210.1|1208.9|21
1706841300000|2024-02-02 02:35:00|1210.5|1209.3|1211.3|1210.1|1211.3|1210.1|1210.4|1209.2|34
1706841600000|2024-02-02 02:40:00|1211.4|1210.2|1212.1|1210.9|1212.2|1211|1211|1209.8|97
1706841900000|2024-02-02 02:45:00|1212|1210.8|1212.3|1211.1|1212.5|1211.3|1211.4|1210.2|72
1706842200000|2024-02-02 02:50:00|1212.2|1211|1211.8|1210.6|1212.5|1211.3|1211.7|1210.5|40
1706842500000|2024-02-02 02:55:00|1211.9|1210.7|1211.4|1210.2|1211.9|1210.7|1211.2|1210|57
1706842800000|2024-02-02 03:00:00|1211.3|1210.1|1211.4|1210.2|1212|1210.8|1211.2|1210|17
1706843100000|2024-02-02 03:05:00|1211.5|1210.3|1211.5|1210.3|1211.7|1210.5|1211.4|1210.2|8
1706843400000|2024-02-02 03:10:00|1211.4|1210.2|1211.4|1210.2|1212|1210.8|1211.1|1209.9|52
1706843700000|2024-02-02 03:15:00|1211.2|1210|1211.5|1210.3|1211.7|1210.5|1211.1|1209.9|35
1706844000000|2024-02-02 03:20:00|1211.4|1210.2|1211.2|1210|1211.7|1210.5|1211.2|1210|18
1706844300000|2024-02-02 03:25:00|1211.4|1210.2|1211.2|1210|1211.6|1210.4|1211.2|1210|17
1706844600000|2024-02-02 03:30:00|1211.4|1210.2|1211.2|1210|1211.4|1210.2|1211.2|1210|3
1706844900000|2024-02-02 03:35:00|1211|1209.8|1210.9|1209.7|1211.2|1210|1210.8|1209.6|26
1706845200000|2024-02-02 03:40:00|1210.8|1209.6|1211.2|1210|1211.2|1210|1210.8|1209.6|5
1706845500000|2024-02-02 03:45:00|1211.3|1210.1|1211.9|1210.7|1211.9|1210.7|1211.3|1210.1|17
1706845800000|2024-02-02 03:50:00|1212|1210.8|1212|1210.8|1212.3|1211.1|1212|1210.8|10
1706846100000|2024-02-02 03:55:00|1212.2|1211|1211.8|1210.6|1212.2|1211|1211.8|1210.6|2
1706846400000|2024-02-02 04:00:00|1211.7|1210.5|1211.4|1210.2|1212|1210.8|1211.4|1210.2|9
1706846700000|2024-02-02 04:05:00|1211.3|1210.1|1211.1|1209.9|1211.4|1210.2|1211.1|1209.9|25
1706847000000|2024-02-02 04:10:00|1211.2|1210|1211|1209.8|1211.2|1210|1211|1209.8|5
1706847300000|2024-02-02 04:15:00|1211.2|1210|1211.2|1210|1211.3|1210.1|1211.2|1210|10
1706847600000|2024-02-02 04:20:00|1211.4|1210.2|1211.2|1210|1211.4|1210.2|1211.2|1210|16
1706847900000|2024-02-02 04:25:00|1211.1|1209.9|1210.3|1209.1|1211.1|1209.9|1210.2|1209|69
1706848200000|2024-02-02 04:30:00|1210.4|1209.2|1210.5|1209.3|1210.7|1209.5|1210.1|1208.9|11
1706848500000|2024-02-02 04:35:00|1210.6|1209.4|1210.6|1209.4|1210.7|1209.5|1210.5|1209.3|2
1706848800000|2024-02-02 04:40:00|1210.4|1209.2|1210.2|1209|1210.5|1209.3|1210.1|1208.9|4
1706849100000|2024-02-02 04:45:00|1210.4|1209.2|1209.9|1208.7|1210.5|1209.3|1209.8|1208.6|41
1706849400000|2024-02-02 04:50:00|1210.1|1208.9|1210.3|1209.1|1210.3|1209.1|1210.1|1208.9|7
1706849700000|2024-02-02 04:55:00|1210.4|1209.2|1210.4|1209.2|1210.4|1209.2|1210.2|1209|5
1706850000000|2024-02-02 05:00:00|1210.3|1209.1|1210.2|1209|1210.3|1209.1|1210.2|1209|4
1706850300000|2024-02-02 05:05:00|1210.3|1209.1|1210|1208.8|1210.3|1209.1|1209.9|1208.7|18
1706850600000|2024-02-02 05:10:00|1209.9|1208.7|1209.9|1208.7|1210|1208.8|1209.9|1208.7|7
1706850900000|2024-02-02 05:15:00|1209.8|1208.6|1210.1|1208.9|1210.3|1209.1|1209.8|1208.6|16
1706851200000|2024-02-02 05:20:00|1209.9|1208.7|1209.8|1208.6|1210.1|1208.9|1209.8|1208.6|15
1706851500000|2024-02-02 05:25:00|1209.9|1208.7|1210.4|1209.2|1210.7|1209.5|1209.7|1208.5|69
1706851800000|2024-02-02 05:30:00|1210.2|1209|1210.1|1208.9|1210.5|1209.3|1209.9|1208.7|30
1706852100000|2024-02-02 05:35:00|1210.2|1209|1209.9|1208.7|1210.2|1209|1209.8|1208.6|8
1706852400000|2024-02-02 05:40:00|1209.8|1208.6|1209.2|1208|1209.9|1208.7|1208.7|1207.5|92
1706852700000|2024-02-02 05:45:00|1209.3|1208.1|1209.5|1208.3|1209.5|1208.3|1208.9|1207.7|10
1706853000000|2024-02-02 05:50:00|1209.6|1208.4|1209.4|1208.2|1209.7|1208.5|1209.2|1208|9
1706853300000|2024-02-02 05:55:00|1209.3|1208.1|1208.9|1207.7|1209.4|1208.2|1208.8|1207.6|11
1706853600000|2024-02-02 06:00:00|1208.7|1207.5|1207.9|1206.7|1208.8|1207.6|1207.9|1206.7|86
1706853900000|2024-02-02 06:05:00|1208|1206.8|1208.5|1207.3|1208.8|1207.6|1207.9|1206.7|17
1706854200000|2024-02-02 06:10:00|1208.8|1207.6|1208.2|1207|1208.8|1207.6|1207.7|1206.5|88
1706854500000|2024-02-02 06:15:00|1208.1|1206.9|1207|1205.8|1208.1|1206.9|1207|1205.8|137
1706854800000|2024-02-02 06:20:00|1207.2|1206|1206.4|1205.2|1207.2|1206|1206.2|1205|155
1706855100000|2024-02-02 06:25:00|1206.5|1205.3|1208.2|1207|1208.2|1207|1206.5|1205.3|44
1706855400000|2024-02-02 06:30:00|1208.3|1207.1|1208.8|1207.6|1209.6|1208.4|1208.2|1207|61
1706855700000|2024-02-02 06:35:00|1209|1207.8|1208.8|1207.6|1209.2|1208|1208.4|1207.2|60
1706856000000|2024-02-02 06:40:00|1208.7|1207.5|1208.6|1207.4|1208.7|1207.5|1208.3|1207.1|33
1706856300000|2024-02-02 06:45:00|1208.4|1207.2|1208.2|1207|1208.7|1207.5|1208|1206.8|37
1706856600000|2024-02-02 06:50:00|1208.3|1207.1|1207.4|1206.2|1208.3|1207.1|1207.1|1205.9|152
1706856900000|2024-02-02 06:55:00|1207.3|1206.1|1207.4|1206.2|1207.7|1206.5|1207|1205.8|44
1706857200000|2024-02-02 07:00:00|1207.3|1206.1|1208.1|1206.9|1208.3|1207.1|1207.2|1206|29
1706857500000|2024-02-02 07:05:00|1208.2|1207|1208.2|1207|1208.3|1207.1|1207.9|1206.7|8
1706857800000|2024-02-02 07:10:00|1208.3|1207.1|1207.9|1206.7|1208.5|1207.3|1207.5|1206.3|51
1706858100000|2024-02-02 07:15:00|1207.8|1206.6|1207.5|1206.3|1207.8|1206.6|1207.4|1206.2|23
1706858400000|2024-02-02 07:20:00|1207.4|1206.2|1208.3|1207.1|1208.3|1207.1|1207.4|1206.2|40
1706858700000|2024-02-02 07:25:00|1208.2|1207|1208.4|1207.2|1208.4|1207.2|1207.9|1206.7|26
1706859000000|2024-02-02 07:30:00|1208.3|1207.1|1208.8|1207.6|1209|1207.8|1208.3|1207.1|29
1706859300000|2024-02-02 07:35:00|1208.9|1207.7|1209.2|1208|1209.3|1208.1|1208.8|1207.6|11
1706859600000|2024-02-02 07:40:00|1209.3|1208.1|1210.7|1209.5|1210.7|1209.5|1209.3|1208.1|96
1706859900000|2024-02-02 07:45:00|1210.6|1209.4|1210.4|1209.2|1210.9|1209.7|1210.4|1209.2|54
1706860200000|2024-02-02 07:50:00|1210.5|1209.3|1210.7|1209.5|1210.8|1209.6|1210.4|1209.2|19
1706860500000|2024-02-02 07:55:00|1210.6|1209.4|1210.5|1209.3|1210.6|1209.4|1210.2|1209|38
1706860800000|2024-02-02 08:00:00|1210.4|1209.2|1211.4|1210.2|1211.5|1210.3|1210.4|1209.2|57
1706861100000|2024-02-02 08:05:00|1211.6|1210.4|1211.8|1210.6|1211.8|1210.6|1211.2|1210|36
1706861400000|2024-02-02 08:10:00|1211.9|1210.7|1211.8|1210.6|1212|1210.8|1211.5|1210.3|15
1706861700000|2024-02-02 08:15:00|1211.7|1210.5|1211.7|1210.5|1211.9|1210.7|1211.1|1209.9|17
1706862000000|2024-02-02 08:20:00|1211.8|1210.6|1210.7|1209.5|1211.9|1210.7|1210.6|1209.4|47
1706862300000|2024-02-02 08:25:00|1210.6|1209.4|1210|1208.8|1210.9|1209.7|1209|1207.8|121
1706862600000|2024-02-02 08:30:00|1209.9|1208.7|1210.1|1208.9|1210.3|1209.1|1209.5|1208.3|76
1706862900000|2024-02-02 08:35:00|1210|1208.8|1209.7|1208.5|1210.3|1209.1|1209.7|1208.5|20
1706863200000|2024-02-02 08:40:00|1209.8|1208.6|1209.3|1208.1|1209.8|1208.6|1209.3|1208.1|6
1706863500000|2024-02-02 08:45:00|1209.2|1208|1208.5|1207.3|1209.3|1208.1|1208.5|1207.3|15
1706863800000|2024-02-02 08:50:00|1208.4|1207.2|1208|1206.8|1208.4|1207.2|1207.4|1206.2|46
1706864100000|2024-02-02 08:55:00|1207.9|1206.7|1207.6|1206.4|1207.9|1206.7|1207.4|1206.2|33
1706864400000|2024-02-02 09:00:00|1207.7|1206.5|1207.6|1206.4|1207.7|1206.5|1207.3|1206.1|45
1706864700000|2024-02-02 09:05:00|1207.5|1206.3|1208|1206.8|1208|1206.8|1207.3|1206.1|29
1706865000000|2024-02-02 09:10:00|1207.9|1206.7|1208.2|1207|1208.6|1207.4|1207.9|1206.7|35
1706865300000|2024-02-02 09:15:00|1208.1|1206.9|1208.6|1207.4|1208.6|1207.4|1208.1|1206.9|23
1706865600000|2024-02-02 09:20:00|1208.2|1207|1208.7|1207.5|1208.7|1207.5|1208.1|1206.9|83
1706865900000|2024-02-02 09:25:00|1208.5|1207.3|1208.5|1207.3|1208.6|1207.4|1208.1|1206.9|81
1706866200000|2024-02-02 09:30:00|1208.7|1207.5|1208.5|1207.3|1208.8|1207.6|1208.4|1207.2|42
1706866500000|2024-02-02 09:35:00|1208.4|1207.2|1208.4|1207.2|1208.7|1207.5|1208.3|1207.1|9
1706866800000|2024-02-02 09:40:00|1208.3|1207.1|1208.3|1207.1|1208.4|1207.2|1208.3|1207.1|9
1706867100000|2024-02-02 09:45:00|1208.2|1207|1208.3|1207.1|1208.3|1207.1|1207.8|1206.6|13
1706867400000|2024-02-02 09:50:00|1208.4|1207.2|1209|1207.8|1209|1207.8|1208.3|1207.1|29
1706867700000|2024-02-02 09:55:00|1209.1|1207.9|1208.8|1207.6|1209.1|1207.9|1208.6|1207.4|18
1706868000000|2024-02-02 10:00:00|1208.9|1207.7|1209.8|1208.6|1210.3|1209.1|1208.9|1207.7|65
1706868300000|2024-02-02 10:05:00|1209.7|1208.5|1209.9|1208.7|1210|1208.8|1209.7|1208.5|30
1706868600000|2024-02-02 10:10:00|1209.8|1208.6|1210.2|1209|1210.4|1209.2|1209.5|1208.3|68
1706868900000|2024-02-02 10:15:00|1210.3|1209.1|1209.6|1208.4|1210.5|1209.3|1209.6|1208.4|47
1706869200000|2024-02-02 10:20:00|1209.7|1208.5|1209.1|1207.9|1209.8|1208.6|1209|1207.8|24
1706869500000|2024-02-02 10:25:00|1209|1207.8|1208.9|1207.7|1209.3|1208.1|1208.8|1207.6|17
1706869800000|2024-02-02 10:30:00|1209|1207.8|1209.1|1207.9|1209.1|1207.9|1208.7|1207.5|36
1706870100000|2024-02-02 10:35:00|1209|1207.8|1209.3|1208.1|1209.3|1208.1|1208.8|1207.6|66
1706870400000|2024-02-02 10:40:00|1209.2|1208|1209.5|1208.3|1209.5|1208.3|1209.2|1208|19
1706870700000|2024-02-02 10:45:00|1209.3|1208.1|1208.9|1207.7|1209.8|1208.6|1208.9|1207.7|73
1706871000000|2024-02-02 10:50:00|1209|1207.8|1209.4|1208.2|1209.5|1208.3|1208.8|1207.6|41
1706871300000|2024-02-02 10:55:00|1209.3|1208.1|1208.9|1207.7|1209.4|1208.2|1208.8|1207.6|30
1706871600000|2024-02-02 11:00:00|1208.8|1207.6|1208.8|1207.6|1208.9|1207.7|1208.5|1207.3|23
1706871900000|2024-02-02 11:05:00|1209.3|1208.1|1209.9|1208.7|1209.9|1208.7|1209.1|1207.9|57
1706872200000|2024-02-02 11:10:00|1210.1|1208.9|1210.7|1209.5|1210.7|1209.5|1209.9|1208.7|43
1706872500000|2024-02-02 11:15:00|1210.8|1209.6|1210.5|1209.3|1211.2|1210|1210.2|1209|65
1706872800000|2024-02-02 11:20:00|1210.4|1209.2|1210.4|1209.2|1210.7|1209.5|1210.1|1208.9|153
1706873100000|2024-02-02 11:25:00|1210.3|1209.1|1211.3|1210.1|1212.3|1211.1|1210.3|1209.1|138
1706873400000|2024-02-02 11:30:00|1211.4|1210.2|1212.1|1210.9|1212.1|1210.9|1210.8|1209.6|57
1706873700000|2024-02-02 11:35:00|1212.2|1211|1212.7|1211.5|1212.9|1211.7|1212|1210.8|100
1706874000000|2024-02-02 11:40:00|1212.5|1211.3|1212.5|1211.3|1212.7|1211.5|1211.7|1210.5|41
1706874300000|2024-02-02 11:45:00|1212.6|1211.4|1212.1|1210.9|1212.6|1211.4|1212|1210.8|19
1706874600000|2024-02-02 11:50:00|1212|1210.8|1212|1210.8|1212.2|1211|1211.7|1210.5|69
1706874900000|2024-02-02 11:55:00|1212.1|1210.9|1213.1|1211.9|1213.3|1212.1|1211.9|1210.7|61
1706875200000|2024-02-02 12:00:00|1213.2|1212|1212.5|1211.3|1213.3|1212.1|1211.9|1210.7|108
1706875500000|2024-02-02 12:05:00|1212.6|1211.4|1213.8|1212.6|1213.9|1212.7|1212.5|1211.3|139
1706875800000|2024-02-02 12:10:00|1213.7|1212.5|1214.3|1213.1|1214.7|1213.5|1213.4|1212.2|91
1706876100000|2024-02-02 12:15:00|1214.4|1213.2|1214.4|1213.2|1214.8|1213.6|1214.1|1212.9|95
1706876400000|2024-02-02 12:20:00|1214.3|1213.1|1214.3|1213.1|1214.8|1213.6|1214.3|1213.1|59
1706876700000|2024-02-02 12:25:00|1214.4|1213.2|1214.4|1213.2|1215|1213.8|1214.3|1213.1|233
1706877000000|2024-02-02 12:30:00|1214.2|1213|1213.9|1212.7|1214.2|1213|1213.8|1212.6|43
1706877300000|2024-02-02 12:35:00|1214.1|1212.9|1214.1|1212.9|1214.2|1213|1213.9|1212.7|44
1706877600000|2024-02-02 12:40:00|1214.2|1213|1213.4|1212.2|1214.2|1213|1213.4|1212.2|76
1706877900000|2024-02-02 12:45:00|1213.6|1212.4|1213.7|1212.5|1213.7|1212.5|1213.1|1211.9|109
1706878200000|2024-02-02 12:50:00|1213.5|1212.3|1212.1|1210.9|1213.7|1212.5|1212|1210.8|374
1706878500000|2024-02-02 12:55:00|1211.9|1210.7|1211.6|1210.4|1211.9|1210.7|1210.9|1209.7|213
1706878800000|2024-02-02 13:00:00|1211.7|1210.5|1212.8|1211.6|1212.8|1211.6|1211.2|1210|125
1706879100000|2024-02-02 13:05:00|1212.7|1211.5|1213.1|1211.9|1213.2|1212|1212.3|1211.1|95
1706879400000|2024-02-02 13:10:00|1213.2|1212|1213.4|1212.2|1214.2|1213|1212.9|1211.7|242
1706879700000|2024-02-02 13:15:00|1213.3|1212.1|1213.5|1212.3|1214|1212.8|1213.1|1211.9|109
1706880000000|2024-02-02 13:20:00|1213.6|1212.4|1213.4|1212.2|1213.7|1212.5|1213|1211.8|38
1706880300000|2024-02-02 13:25:00|1213.3|1212.1|1213.1|1211.9|1214|1212.8|1212.9|1211.7|151
1706880600000|2024-02-02 13:30:00|1213.2|1212|1208.6|1207.4|1213.4|1212.2|1208.2|1207|758
1706880900000|2024-02-02 13:35:00|1208.4|1207.2|1208.8|1207.6|1209.3|1208.1|1207.2|1206|317
1706881200000|2024-02-02 13:40:00|1208.9|1207.7|1209|1207.8|1210.3|1209.1|1208.7|1207.5|224
1706884200000|2024-02-02 14:30:00|1206.5|1205.3|1208.2|1207|1210.3|1209.1|1206.5|1205.3|2377
1706884500000|2024-02-02 14:35:00|1208.1|1206.9|1207.4|1206.2|1209.4|1208.2|1207.1|1205.9|882
1706884800000|2024-02-02 14:40:00|1207.5|1206.3|1204.7|1203.5|1207.5|1206.3|1204.6|1203.4|1067
1706885100000|2024-02-02 14:45:00|1204.8|1203.6|1205.4|1204.2|1205.7|1204.5|1203.5|1202.3|1190
1706885400000|2024-02-02 14:50:00|1205.3|1204.1|1205.9|1204.7|1206.5|1205.3|1205.1|1203.9|840
1706885700000|2024-02-02 14:55:00|1205.7|1204.5|1205.6|1204.4|1205.9|1204.7|1205.1|1203.9|338
1706886000000|2024-02-02 15:00:00|1205.5|1204.3|1207.8|1206.6|1207.8|1206.6|1205.1|1203.9|754
1706886300000|2024-02-02 15:05:00|1207.9|1206.7|1207.4|1206.2|1208.2|1207|1206.6|1205.4|520
1706886600000|2024-02-02 15:10:00|1207.6|1206.4|1206.7|1205.5|1208|1206.8|1206.5|1205.3|429
1706886900000|2024-02-02 15:15:00|1206.6|1205.4|1208.2|1207|1208.4|1207.2|1206.4|1205.2|318
1706887200000|2024-02-02 15:20:00|1208.3|1207.1|1207|1205.8|1208.9|1207.7|1207|1205.8|370
1706887500000|2024-02-02 15:25:00|1207.1|1205.9|1205.7|1204.5|1207.2|1206|1205.1|1203.9|671
1706887800000|2024-02-02 15:30:00|1205.8|1204.6|1204.8|1203.6|1205.9|1204.7|1204.3|1203.1|1091
1706888100000|2024-02-02 15:35:00|1205.1|1203.9|1204.5|1203.3|1206|1204.8|1204.3|1203.1|325
1706888400000|2024-02-02 15:40:00|1204.6|1203.4|1203.4|1202.2|1204.8|1203.6|1202.3|1201.1|743
1706888700000|2024-02-02 15:45:00|1203.3|1202.1|1203.8|1202.6|1204.5|1203.3|1203.1|1201.9|410
1706889000000|2024-02-02 15:50:00|1203.9|1202.7|1203.3|1202.1|1204.1|1202.9|1203|1201.8|331
1706889300000|2024-02-02 15:55:00|1202.9|1201.7|1202.9|1201.7|1203.1|1201.9|1202.2|1201|417
1706889600000|2024-02-02 16:00:00|1203|1201.8|1201.9|1200.7|1203.3|1202.1|1200.1|1198.9|1471
1706889900000|2024-02-02 16:05:00|1201.8|1200.6|1201.2|1200|1202.3|1201.1|1201|1199.8|889
1706890200000|2024-02-02 16:10:00|1201.1|1199.9|1202|1200.8|1202|1200.8|1200.6|1199.4|601
1706890500000|2024-02-02 16:15:00|1201.9|1200.7|1201.3|1200.1|1202|1200.8|1200.6|1199.4|306
1706890800000|2024-02-02 16:20:00|1201.2|1200|1200.2|1199|1201.3|1200.1|1199.4|1198.2|453
1706891100000|2024-02-02 16:25:00|1200.3|1199.1|1200.2|1199|1200.5|1199.3|1199.6|1198.4|358
1706891400000|2024-02-02 16:30:00|1200.1|1198.9|1200.8|1199.6|1201.2|1200|1199.6|1198.4|434
1706891700000|2024-02-02 16:35:00|1200.9|1199.7|1201|1199.8|1202.5|1201.3|1200.6|1199.4|557
1706892000000|2024-02-02 16:40:00|1200.8|1199.6|1200.5|1199.3|1201.1|1199.9|1200|1198.8|387
1706892300000|2024-02-02 16:45:00|1200.4|1199.2|1201.3|1200.1|1201.3|1200.1|1200.1|1198.9|305
1706892600000|2024-02-02 16:50:00|1201.6|1200.4|1202.9|1201.7|1202.9|1201.7|1201.1|1199.9|517
1706892900000|2024-02-02 16:55:00|1202.7|1201.5|1202.2|1201|1203.2|1202|1201.7|1200.5|520
1706893200000|2024-02-02 17:00:00|1202|1200.8|1201.3|1200.1|1202.2|1201|1200.9|1199.7|386
1706893500000|2024-02-02 17:05:00|1201|1199.8|1197.6|1196.4|1201.5|1200.3|1197.6|1196.4|611
1706893800000|2024-02-02 17:10:00|1197.7|1196.5|1198.5|1197.3|1198.8|1197.6|1197.1|1195.9|937
1706894100000|2024-02-02 17:15:00|1198.2|1197|1197.2|1196|1198.5|1197.3|1197|1195.8|640
1706894400000|2024-02-02 17:20:00|1197.1|1195.9|1197.6|1196.4|1199|1197.8|1197.1|1195.9|509
1706894700000|2024-02-02 17:25:00|1197.5|1196.3|1197.6|1196.4|1197.8|1196.6|1196.5|1195.3|887
1706895000000|2024-02-02 17:30:00|1197.3|1196.1|1197.2|1196|1197.8|1196.6|1196.4|1195.2|766
1706895300000|2024-02-02 17:35:00|1197.1|1195.9|1198|1196.8|1198|1196.8|1196.8|1195.6|402
1706895600000|2024-02-02 17:40:00|1198.1|1196.9|1198.4|1197.2|1199.4|1198.2|1198|1196.8|347
1706895900000|2024-02-02 17:45:00|1198.2|1197|1197.9|1196.7|1198.7|1197.5|1197.1|1195.9|277
1706896200000|2024-02-02 17:50:00|1198|1196.8|1198.7|1197.5|1199.1|1197.9|1197.9|1196.7|331
1706896500000|2024-02-02 17:55:00|1198.5|1197.3|1199.8|1198.6|1199.9|1198.7|1198|1196.8|405
1706896800000|2024-02-02 18:00:00|1200.1|1198.9|1199.4|1198.2|1200.3|1199.1|1198.8|1197.6|400
1706897100000|2024-02-02 18:05:00|1199.5|1198.3|1198.8|1197.6|1199.5|1198.3|1198.7|1197.5|95
1706897400000|2024-02-02 18:10:00|1198.9|1197.7|1199|1197.8|1199.9|1198.7|1198.8|1197.6|259
1706897700000|2024-02-02 18:15:00|1198.9|1197.7|1199.1|1197.9|1199.4|1198.2|1197.9|1196.7|600
1706898000000|2024-02-02 18:20:00|1199.2|1198|1199.1|1197.9|1199.2|1198|1198.9|1197.7|92
1706898300000|2024-02-02 18:25:00|1198.8|1197.6|1198.4|1197.2|1199.1|1197.9|1198.4|1197.2|188
1706898600000|2024-02-02 18:30:00|1198.2|1197|1198.1|1196.9|1198.2|1197|1197.5|1196.3|267
1706898900000|2024-02-02 18:35:00|1198|1196.8|1197.4|1196.2|1198.3|1197.1|1197.1|1195.9|363
1706899200000|2024-02-02 18:40:00|1197.1|1195.9|1197.8|1196.6|1198.1|1196.9|1197|1195.8|228
1706899500000|2024-02-02 18:45:00|1197.7|1196.5|1195.4|1194.2|1197.8|1196.6|1195.4|1194.2|658
1706899800000|2024-02-02 18:50:00|1195.5|1194.3|1194.8|1193.6|1196|1194.8|1194.5|1193.3|629
1706900100000|2024-02-02 18:55:00|1194.9|1193.7|1194.8|1193.6|1195.2|1194|1194.4|1193.2|1544
1706900400000|2024-02-02 19:00:00|1194.7|1193.5|1194.6|1193.4|1194.8|1193.6|1193.6|1192.4|552
1706900700000|2024-02-02 19:05:00|1194.5|1193.3|1195.1|1193.9|1195.7|1194.5|1193.6|1192.4|982
1706901000000|2024-02-02 19:10:00|1195|1193.8|1195.3|1194.1|1196.8|1195.6|1195|1193.8|2678
1706901300000|2024-02-02 19:15:00|1195.7|1194.5|1194.9|1193.7|1195.7|1194.5|1194.5|1193.3|1703
1707094800000|2024-02-05 01:00:00|1195.4|1194.2|1192|1190.8|1195.7|1194.5|1191.3|1190.1|1431
1707095100000|2024-02-05 01:05:00|1192.1|1190.9|1192.2|1191|1193.4|1192.2|1190.9|1189.7|485
1707095400000|2024-02-05 01:10:00|1192.4|1191.2|1193|1191.8|1194|1192.8|1192.2|1191|254
1707095700000|2024-02-05 01:15:00|1193.1|1191.9|1193.9|1192.7|1193.9|1192.7|1192.9|1191.7|194
1707096000000|2024-02-05 01:20:00|1194|1192.8|1194.4|1193.2|1195|1193.8|1194|1192.8|228
1707096300000|2024-02-05 01:25:00|1194.5|1193.3|1197.3|1196.1|1197.4|1196.2|1194.4|1193.2|269
1707096600000|2024-02-05 01:30:00|1197.4|1196.2|1198.4|1197.2|1199.2|1198|1197|1195.8|546
1707096900000|2024-02-05 01:35:00|1198.5|1197.3|1196.1|1194.9|1198.6|1197.4|1196|1194.8|223
1707097200000|2024-02-05 01:40:00|1196.2|1195|1198.1|1196.9|1198.3|1197.1|1195.9|1194.7|225
1707097500000|2024-02-05 01:45:00|1198|1196.8|1197.5|1196.3|1198.2|1197|1197.1|1195.9|41
1707097800000|2024-02-05 01:50:00|1197.6|1196.4|1197.7|1196.5|1198.4|1197.2|1197.2|1196|158
1707098100000|2024-02-05 01:55:00|1197.8|1196.6|1199.2|1198|1199.7|1198.5|1197.7|1196.5|132
1707098400000|2024-02-05 02:00:00|1199.3|1198.1|1197.3|1196.1|1199.6|1198.4|1197.1|1195.9|160
1707098700000|2024-02-05 02:05:00|1197.4|1196.2|1197.7|1196.5|1198.1|1196.9|1197|1195.8|110
1707099000000|2024-02-05 02:10:00|1197.6|1196.4|1197.9|1196.7|1197.9|1196.7|1197.4|1196.2|30
1707099300000|2024-02-05 02:15:00|1197.8|1196.6|1197.4|1196.2|1197.8|1196.6|1197.2|1196|29
1707099600000|2024-02-05 02:20:00|1197.5|1196.3|1198|1196.8|1198.2|1197|1197.3|1196.1|39
1707099900000|2024-02-05 02:25:00|1197.9|1196.7|1197.6|1196.4|1197.9|1196.7|1197.2|1196|50
1707100200000|2024-02-05 02:30:00|1197.5|1196.3|1197.6|1196.4|1197.8|1196.6|1197.2|1196|99
1707100500000|2024-02-05 02:35:00|1197.7|1196.5|1197.5|1196.3|1197.9|1196.7|1196.9|1195.7|69
1707100800000|2024-02-05 02:40:00|1197.4|1196.2|1197.9|1196.7|1197.9|1196.7|1197.4|1196.2|36
1707101100000|2024-02-05 02:45:00|1198.1|1196.9|1197.2|1196|1198.4|1197.2|1197.2|1196|45
1707101400000|2024-02-05 02:50:00|1197.3|1196.1|1198.2|1197|1198.4|1197.2|1196.7|1195.5|146
1707101700000|2024-02-05 02:55:00|1197.9|1196.7|1197.4|1196.2|1198.4|1197.2|1197.4|1196.2|50
1707102000000|2024-02-05 03:00:00|1197.5|1196.3|1198.9|1197.7|1198.9|1197.7|1197.4|1196.2|101
1707102300000|2024-02-05 03:05:00|1198.8|1197.6|1200|1198.8|1200.2|1199|1198.7|1197.5|115
1707102600000|2024-02-05 03:10:00|1200.2|1199|1199.1|1197.9|1200.2|1199|1198.9|1197.7|35
1707102900000|2024-02-05 03:15:00|1199|1197.8|1198.9|1197.7|1199.3|1198.1|1198.8|1197.6|21
1707103200000|2024-02-05 03:20:00|1198.8|1197.6|1198.8|1197.6|1198.9|1197.7|1198.1|1196.9|53
1707103500000|2024-02-05 03:25:00|1198.9|1197.7|1198.9|1197.7|1199|1197.8|1198.8|1197.6|5
1707103800000|2024-02-05 03:30:00|1198.8|1197.6|1198.3|1197.1|1198.9|1197.7|1198.3|1197.1|10
1707104100000|2024-02-05 03:35:00|1198.4|1197.2|1198.9|1197.7|1198.9|1197.7|1198.3|1197.1|12
1707104400000|2024-02-05 03:40:00|1198.8|1197.6|1200.1|1198.9|1200.4|1199.2|1198.8|1197.6|251
1707104700000|2024-02-05 03:45:00|1200.5|1199.3|1200.7|1199.5|1200.7|1199.5|1200|1198.8|46
1707105000000|2024-02-05 03:50:00|1200.6|1199.4|1200.4|1199.2|1201.8|1200.6|1200.4|1199.2|182
1707105300000|2024-02-05 03:55:00|1200.3|1199.1|1199.5|1198.3|1200.3|1199.1|1199.4|1198.2|152
1707105600000|2024-02-05 04:00:00|1199.4|1198.2|1199.5|1198.3|1199.7|1198.5|1199.1|1197.9|37
1707105900000|2024-02-05 04:05:00|1199.4|1198.2|1199.9|1198.7|1199.9|1198.7|1199.4|1198.2|11
1707106200000|2024-02-05 04:10:00|1199.7|1198.5|1200.5|1199.3|1200.7|1199.5|1199.6|1198.4|91
1707106500000|2024-02-05 04:15:00|1200.6|1199.4|1200.6|1199.4|1200.8|1199.6|1200.5|1199.3|43
1707106800000|2024-02-05 04:20:00|1200.5|1199.3|1200.1|1198.9|1200.8|1199.6|1199.8|1198.6|49
1707107100000|2024-02-05 04:25:00|1200.2|1199|1199.5|1198.3|1200.2|1199|1199.3|1198.1|31
1707107400000|2024-02-05 04:30:00|1199.7|1198.5|1199.7|1198.5|1199.7|1198.5|1199.5|1198.3|14
1707107700000|2024-02-05 04:35:00|1199.8|1198.6|1200.2|1199|1200.3|1199.1|1199.7|1198.5|15
1707108000000|2024-02-05 04:40:00|1200.1|1198.9|1200.3|1199.1|1200.5|1199.3|1200|1198.8|19
1707108300000|2024-02-05 04:45:00|1200.5|1199.3|1200.5|1199.3|1200.5|1199.3|1200.3|1199.1|3
1707108600000|2024-02-05 04:50:00|1200.4|1199.2|1201.6|1200.4|1201.7|1200.5|1200.4|1199.2|78
1707108900000|2024-02-05 04:55:00|1201.5|1200.3|1200.6|1199.4|1203.1|1201.9|1200.6|1199.4|334
1707109200000|2024-02-05 05:00:00|1200.5|1199.3|1200.3|1199.1|1200.6|1199.4|1199.8|1198.6|133
1707109500000|2024-02-05 05:05:00|1200|1198.8|1200.4|1199.2|1200.7|1199.5|1199.7|1198.5|95
1707109800000|2024-02-05 05:10:00|1199.9|1198.7|1201.4|1200.2|1201.4|1200.2|1199.9|1198.7|122
1707110100000|2024-02-05 05:15:00|1201.7|1200.5|1202|1200.8|1202.1|1200.9|1200.9|1199.7|85
1707110400000|2024-02-05 05:20:00|1202.1|1200.9|1201.7|1200.5|1202.1|1200.9|1201.3|1200.1|31
1707110700000|2024-02-05 05:25:00|1201.5|1200.3|1201.6|1200.4|1201.8|1200.6|1201.4|1200.2|41
1707111000000|2024-02-05 05:30:00|1201.5|1200.3|1201.2|1200|1201.7|1200.5|1200.5|1199.3|163
1707111300000|2024-02-05 05:35:00|1201.1|1199.9|1200.4|1199.2|1201.4|1200.2|1200.3|1199.1|64
1707111600000|2024-02-05 05:40:00|1200.5|1199.3|1200.4|1199.2|1200.5|1199.3|1200.1|1198.9|103
1707111900000|2024-02-05 05:45:00|1200.3|1199.1|1200.4|1199.2|1200.9|1199.7|1200.3|1199.1|92
1707112200000|2024-02-05 05:50:00|1200.5|1199.3|1200.6|1199.4|1200.8|1199.6|1200.3|1199.1|15
1707112500000|2024-02-05 05:55:00|1200.7|1199.5|1200.8|1199.6|1201.1|1199.9|1200.7|1199.5|27
1707112800000|2024-02-05 06:00:00|1200.7|1199.5|1200.4|1199.2|1200.7|1199.5|1200.1|1198.9|24
1707113100000|2024-02-05 06:05:00|1200.5|1199.3|1200.8|1199.6|1201|1199.8|1200.4|1199.2|30
1707113400000|2024-02-05 06:10:00|1200.6|1199.4|1200.8|1199.6|1200.9|1199.7|1200.5|1199.3|11
1707113700000|2024-02-05 06:15:00|1200.7|1199.5|1199.6|1198.4|1200.7|1199.5|1199.5|1198.3|48
1707114000000|2024-02-05 06:20:00|1199.7|1198.5|1199.6|1198.4|1200|1198.8|1199.5|1198.3|62
1707114300000|2024-02-05 06:25:00|1199.8|1198.6|1199.6|1198.4|1199.9|1198.7|1199.5|1198.3|23
1707114600000|2024-02-05 06:30:00|1199.5|1198.3|1199|1197.8|1199.5|1198.3|1198.7|1197.5|134
1707114900000|2024-02-05 06:35:00|1198.8|1197.6|1199.2|1198|1199.6|1198.4|1198.8|1197.6|34
1707115200000|2024-02-05 06:40:00|1199.1|1197.9|1198.6|1197.4|1199.2|1198|1198.1|1196.9|105
1707115500000|2024-02-05 06:45:00|1198.4|1197.2|1198|1196.8|1198.6|1197.4|1197.8|1196.6|56
1707115800000|2024-02-05 06:50:00|1198.1|1196.9|1198.9|1197.7|1199.1|1197.9|1198.1|1196.9|123
1707116100000|2024-02-05 06:55:00|1199|1197.8|1197.9|1196.7|1199.3|1198.1|1197.9|1196.7|48
1707116400000|2024-02-05 07:00:00|1197.7|1196.5|1197.8|1196.6|1198|1196.8|1197.7|1196.5|35
1707116700000|2024-02-05 07:05:00|1197.7|1196.5|1198.9|1197.7|1198.9|1197.7|1197.6|1196.4|68
1707117000000|2024-02-05 07:10:00|1198.8|1197.6|1198.9|1197.7|1199.1|1197.9|1198.8|1197.6|11
1707117300000|2024-02-05 07:15:00|1199|1197.8|1198.1|1196.9|1199.1|1197.9|1198.1|1196.9|34
1707117600000|2024-02-05 07:20:00|1198|1196.8|1196.1|1194.9|1198.1|1196.9|1195.9|1194.7|478
1707117900000|2024-02-05 07:25:00|1196.2|1195|1197|1195.8|1197.1|1195.9|1196.2|1195|56
1707118200000|2024-02-05 07:30:00|1196.9|1195.7|1196.2|1195|1196.9|1195.7|1195.9|1194.7|81
1707118500000|2024-02-05 07:35:00|1196.4|1195.2|1196.9|1195.7|1197|1195.8|1196.4|1195.2|26
1707118800000|2024-02-05 07:40:00|1197|1195.8|1197.1|1195.9|1197.3|1196.1|1196.8|1195.6|27
1707119100000|2024-02-05 07:45:00|1196.9|1195.7|1197.2|1196|1197.6|1196.4|1196.7|1195.5|32
1707119400000|2024-02-05 07:50:00|1197.1|1195.9|1197.8|1196.6|1197.8|1196.6|1197.1|1195.9|14
1707119700000|2024-02-05 07:55:00|1197.9|1196.7|1196.9|1195.7|1198.5|1197.3|1196.8|1195.6|94
1707120000000|2024-02-05 08:00:00|1197|1195.8|1197.6|1196.4|1198.1|1196.9|1196.9|1195.7|94
1707120300000|2024-02-05 08:05:00|1197.7|1196.5|1197.6|1196.4|1198|1196.8|1196.9|1195.7|29
1707120600000|2024-02-05 08:10:00|1197.7|1196.5|1197.5|1196.3|1198.4|1197.2|1197.5|1196.3|24
1707120900000|2024-02-05 08:15:00|1197.4|1196.2|1197.9|1196.7|1198.4|1197.2|1197.4|1196.2|104
1707121200000|2024-02-05 08:20:00|1197.6|1196.4|1197.1|1195.9|1197.9|1196.7|1197.1|1195.9|113
1707121500000|2024-02-05 08:25:00|1197|1195.8|1197.1|1195.9|1197.5|1196.3|1196.8|1195.6|43
1707121800000|2024-02-05 08:30:00|1196.9|1195.7|1197.4|1196.2|1197.4|1196.2|1196.3|1195.1|44
1707122100000|2024-02-05 08:35:00|1197.3|1196.1|1196.3|1195.1|1197.4|1196.2|1196.2|1195|22
1707122400000|2024-02-05 08:40:00|1196.2|1195|1196.9|1195.7|1197.2|1196|1195.8|1194.6|187
1707122700000|2024-02-05 08:45:00|1197|1195.8|1197.2|1196|1198.2|1197|1196.9|1195.7|147
1707123000000|2024-02-05 08:50:00|1197.1|1195.9|1197.3|1196.1|1197.7|1196.5|1197|1195.8|55
1707123300000|2024-02-05 08:55:00|1197.7|1196.5|1197.2|1196|1198.2|1197|1196.8|1195.6|108
1707123600000|2024-02-05 09:00:00|1197.3|1196.1|1197.6|1196.4|1198|1196.8|1197.2|1196|68
1707123900000|2024-02-05 09:05:00|1197.5|1196.3|1194.5|1193.3|1197.7|1196.5|1194.5|1193.3|293
1707124200000|2024-02-05 09:10:00|1194.4|1193.2|1195|1193.8|1195.4|1194.2|1194.2|1193|109
1707124500000|2024-02-05 09:15:00|1194.7|1193.5|1194.4|1193.2|1194.7|1193.5|1194.4|1193.2|76
1707124800000|2024-02-05 09:20:00|1194.2|1193|1193.9|1192.7|1195|1193.8|1193.4|1192.2|99
1707125100000|2024-02-05 09:25:00|1194|1192.8|1194.2|1193|1194.5|1193.3|1194|1192.8|66
1707125400000|2024-02-05 09:30:00|1194.4|1193.2|1194.5|1193.3|1194.6|1193.4|1194.2|1193|26
1707125700000|2024-02-05 09:35:00|1194.4|1193.2|1194.2|1193|1194.5|1193.3|1194.1|1192.9|45
1707126000000|2024-02-05 09:40:00|1194.1|1192.9|1193.4|1192.2|1194.2|1193|1193.2|1192|60
1707126300000|2024-02-05 09:45:00|1193.5|1192.3|1194|1192.8|1194.2|1193|1193.5|1192.3|53
1707126600000|2024-02-05 09:50:00|1194.2|1193|1193.7|1192.5|1194.2|1193|1193.5|1192.3|38
1707126900000|2024-02-05 09:55:00|1193.9|1192.7|1195|1193.8|1195.2|1194|1193.9|1192.7|100
1707127200000|2024-02-05 10:00:00|1195.2|1194|1194.6|1193.4|1195.2|1194|1194|1192.8|109
1707127500000|2024-02-05 10:05:00|1194.7|1193.5|1195.1|1193.9|1195.7|1194.5|1194.7|1193.5|61
1707127800000|2024-02-05 10:10:00|1195|1193.8|1195.2|1194|1195.2|1194|1194.7|1193.5|25
1707128100000|2024-02-05 10:15:00|1195.4|1194.2|1195.2|1194|1195.4|1194.2|1194.9|1193.7|72
1707128400000|2024-02-05 10:20:00|1195.1|1193.9|1195.2|1194|1195.4|1194.2|1195|1193.8|13
1707128700000|2024-02-05 10:25:00|1195.3|1194.1|1194.7|1193.5|1195.4|1194.2|1194.4|1193.2|41
1707129000000|2024-02-05 10:30:00|1194.9|1193.7|1194.2|1193|1194.9|1193.7|1194.1|1192.9|41
1707129300000|2024-02-05 10:35:00|1194|1192.8|1194.9|1193.7|1195|1193.8|1194|1192.8|51
1707129600000|2024-02-05 10:40:00|1195|1193.8|1195|1193.8|1195.2|1194|1194.7|1193.5|25
1707129900000|2024-02-05 10:45:00|1195.1|1193.9|1195|1193.8|1195.2|1194|1194.7|1193.5|24
1707130200000|2024-02-05 10:50:00|1194.9|1193.7|1195.2|1194|1195.3|1194.1|1194.8|1193.6|69
1707130500000|2024-02-05 10:55:00|1195.1|1193.9|1195.3|1194.1|1195.4|1194.2|1195.1|1193.9|10
1707130800000|2024-02-05 11:00:00|1195.4|1194.2|1194.5|1193.3|1195.7|1194.5|1194.5|1193.3|144
1707131100000|2024-02-05 11:05:00|1194.7|1193.5|1195.4|1194.2|1195.5|1194.3|1194.7|1193.5|33
1707131400000|2024-02-05 11:10:00|1195.5|1194.3|1195.5|1194.3|1195.8|1194.6|1195.3|1194.1|60
1707131700000|2024-02-05 11:15:00|1195.3|1194.1|1195.5|1194.3|1195.5|1194.3|1195.3|1194.1|19
1707132000000|2024-02-05 11:20:00|1195.4|1194.2|1194.8|1193.6|1195.8|1194.6|1194.5|1193.3|46
1707132300000|2024-02-05 11:25:00|1194.7|1193.5|1194.2|1193|1194.7|1193.5|1194.2|1193|27
1707132600000|2024-02-05 11:30:00|1194.3|1193.1|1193.9|1192.7|1194.3|1193.1|1193.8|1192.6|30
1707132900000|2024-02-05 11:35:00|1193.8|1192.6|1194.5|1193.3|1194.5|1193.3|1193.8|1192.6|23
1707133200000|2024-02-05 11:40:00|1194.4|1193.2|1194.8|1193.6|1194.8|1193.6|1194.3|1193.1|13
1707133500000|2024-02-05 11:45:00|1194.7|1193.5|1194.5|1193.3|1194.8|1193.6|1194.5|1193.3|11
1707133800000|2024-02-05 11:50:00|1194.6|1193.4|1194.9|1193.7|1195|1193.8|1194.5|1193.3|21
1707134100000|2024-02-05 11:55:00|1195|1193.8|1194.3|1193.1|1195|1193.8|1194.2|1193|37
1707134400000|2024-02-05 12:00:00|1194.2|1193|1193.3|1192.1|1194.2|1193|1193.3|1192.1|66
1707134700000|2024-02-05 12:05:00|1193.4|1192.2|1193.3|1192.1|1193.6|1192.4|1193.2|1192|63
1707135000000|2024-02-05 12:10:00|1193.2|1192|1193.5|1192.3|1193.7|1192.5|1193.2|1192|85
1707135300000|2024-02-05 12:15:00|1193.4|1192.2|1193.4|1192.2|1193.6|1192.4|1193.3|1192.1|43
1707135600000|2024-02-05 12:20:00|1193.5|1192.3|1194|1192.8|1194|1192.8|1193.4|1192.2|30
1707135900000|2024-02-05 12:25:00|1194.2|1193|1194|1192.8|1194.4|1193.2|1194|1192.8|35
1707136200000|2024-02-05 12:30:00|1194.1|1192.9|1194.2|1193|1194.5|1193.3|1194|1192.8|25
1707136500000|2024-02-05 12:35:00|1194.3|1193.1|1194.1|1192.9|1194.5|1193.3|1194.1|1192.9|8
1707136800000|2024-02-05 12:40:00|1194|1192.8|1193.8|1192.6|1194.1|1192.9|1193.7|1192.5|24
1707137100000|2024-02-05 12:45:00|1194|1192.8|1192.9|1191.7|1194|1192.8|1192.8|1191.6|64
1707137400000|2024-02-05 12:50:00|1192.6|1191.4|1190.4|1189.2|1192.9|1191.7|1190.3|1189.1|512
1707137700000|2024-02-05 12:55:00|1190.3|1189.1|1190.8|1189.6|1191.3|1190.1|1190.3|1189.1|76
1707138000000|2024-02-05 13:00:00|1191|1189.8|1190.2|1189|1191.5|1190.3|1190.2|1189|208
1707138300000|2024-02-05 13:05:00|1190.3|1189.1|1190.1|1188.9|1190.6|1189.4|1189.8|1188.6|323
1707138600000|2024-02-05 13:10:00|1190.2|1189|1191.5|1190.3|1191.7|1190.5|1189.9|1188.7|158
1707138900000|2024-02-05 13:15:00|1191.4|1190.2|1192.4|1191.2|1192.5|1191.3|1191.4|1190.2|171
1707139200000|2024-02-05 13:20:00|1192.2|1191|1190.2|1189|1192.2|1191|1190.2|1189|243
1707139500000|2024-02-05 13:25:00|1190.1|1188.9|1188.8|1187.6|1190.4|1189.2|1188.8|1187.6|482
1707139800000|2024-02-05 13:30:00|1188.9|1187.7|1190.1|1188.9|1190.9|1189.7|1188.8|1187.6|324
1707140100000|2024-02-05 13:35:00|1190.3|1189.1|1189.9|1188.7|1190.9|1189.7|1189.8|1188.6|124
1707140400000|2024-02-05 13:40:00|1190|1188.8|1189.6|1188.4|1190.4|1189.2|1189|1187.8|412
1707143400000|2024-02-05 14:30:00|1188|1186.8|1191.9|1190.7|1192.7|1191.5|1187.3|1186.1|2534
1707143700000|2024-02-05 14:35:00|1192|1190.8|1188.6|1187.4|1192.3|1191.1|1188.3|1187.1|1177
1707144000000|2024-02-05 14:40:00|1188.7|1187.5|1191.7|1190.5|1191.7|1190.5|1188.1|1186.9|936
1707144300000|2024-02-05 14:45:00|1191.9|1190.7|1191.4|1190.2|1192.5|1191.3|1190.9|1189.7|926
1707144600000|2024-02-05 14:50:00|1191.6|1190.4|1190.3|1189.1|1191.9|1190.7|1190.1|1188.9|1031
1707144900000|2024-02-05 14:55:00|1190.5|1189.3|1190.9|1189.7|1192.6|1191.4|1190.2|1189|1025
1707145200000|2024-02-05 15:00:00|1190.8|1189.6|1194.1|1192.9|1195.1|1193.9|1190.6|1189.4|1772
1707145500000|2024-02-05 15:05:00|1193.9|1192.7|1195.1|1193.9|1195.7|1194.5|1193.9|1192.7|1069
1707145800000|2024-02-05 15:10:00|1195.2|1194|1194.8|1193.6|1195.4|1194.2|1194.4|1193.2|435
1707146100000|2024-02-05 15:15:00|1194.9|1193.7|1194.9|1193.7|1195.4|1194.2|1193.7|1192.5|910
1707146400000|2024-02-05 15:20:00|1194.7|1193.5|1196.3|1195.1|1197.5|1196.3|1194.4|1193.2|1119
1707146700000|2024-02-05 15:25:00|1196.4|1195.2|1194.9|1193.7|1197.2|1196|1194.8|1193.6|681
1707147000000|2024-02-05 15:30:00|1194.8|1193.6|1196.4|1195.2|1196.6|1195.4|1194.8|1193.6|1500
1707147300000|2024-02-05 15:35:00|1196.3|1195.1|1193.8|1192.6|1197.4|1196.2|1193.8|1192.6|682
1707147600000|2024-02-05 15:40:00|1193.5|1192.3|1194.7|1193.5|1195.9|1194.7|1193.4|1192.2|555
1707147900000|2024-02-05 15:45:00|1194.6|1193.4|1198.1|1196.9|1198.4|1197.2|1194.5|1193.3|516
1707148200000|2024-02-05 15:50:00|1198|1196.8|1196.4|1195.2|1198.3|1197.1|1196.4|1195.2|860
1707148500000|2024-02-05 15:55:00|1196.6|1195.4|1197.6|1196.4|1197.8|1196.6|1195.8|1194.6|319
1707148800000|2024-02-05 16:00:00|1197.9|1196.7|1199|1197.8|1200.2|1199|1197.6|1196.4|891
1707149100000|2024-02-05 16:05:00|1198.8|1197.6|1197.9|1196.7|1198.8|1197.6|1197.4|1196.2|549
1707149400000|2024-02-05 16:10:00|1198|1196.8|1197.9|1196.7|1199|1197.8|1197.4|1196.2|995
1707149700000|2024-02-05 16:15:00|1198|1196.8|1198.7|1197.5|1199.8|1198.6|1197.9|1196.7|337
1707150000000|2024-02-05 16:20:00|1198.6|1197.4|1199|1197.8|1200.2|1199|1197.8|1196.6|452
1707150300000|2024-02-05 16:25:00|1199.3|1198.1|1199.5|1198.3|1200.4|1199.2|1198.9|1197.7|337
1707150600000|2024-02-05 16:30:00|1199.4|1198.2|1200.7|1199.5|1201|1199.8|1199.3|1198.1|425
1707150900000|2024-02-05 16:35:00|1200.5|1199.3|1199.2|1198|1201.2|1200|1199.2|1198|507
1707151200000|2024-02-05 16:40:00|1199.3|1198.1|1198.7|1197.5|1199.4|1198.2|1197.2|1196|548
1707151500000|2024-02-05 16:45:00|1198.9|1197.7|1195.5|1194.3|1198.9|1197.7|1195.4|1194.2|833
1707151800000|2024-02-05 16:50:00|1195.4|1194.2|1195.5|1194.3|1196.2|1195|1194.4|1193.2|394
1707152100000|2024-02-05 16:55:00|1195.4|1194.2|1194.7|1193.5|1195.5|1194.3|1194.2|1193|354
1707152400000|2024-02-05 17:00:00|1194.5|1193.3|1194.9|1193.7|1195.2|1194|1194.1|1192.9|798
1707152700000|2024-02-05 17:05:00|1195|1193.8|1195.9|1194.7|1197.3|1196.1|1194.9|1193.7|381
1707153000000|2024-02-05 17:10:00|1196|1194.8|1197.6|1196.4|1198|1196.8|1196|1194.8|740
1707153300000|2024-02-05 17:15:00|1197.8|1196.6|1198.5|1197.3|1199.9|1198.7|1197.8|1196.6|654
1707153600000|2024-02-05 17:20:00|1198.6|1197.4|1200.9|1199.7|1201.3|1200.1|1198.5|1197.3|671
1707153900000|2024-02-05 17:25:00|1201|1199.8|1200.5|1199.3|1201.1|1199.9|1199.9|1198.7|623
1707154200000|2024-02-05 17:30:00|1200.6|1199.4|1200.5|1199.3|1201.4|1200.2|1200.3|1199.1|687
1707154500000|2024-02-05 17:35:00|1200.7|1199.5|1201.2|1200|1201.4|1200.2|1200|1198.8|592
1707154800000|2024-02-05 17:40:00|1201.4|1200.2|1200.9|1199.7|1201.9|1200.7|1200.4|1199.2|652
1707155100000|2024-02-05 17:45:00|1201.1|1199.9|1201.8|1200.6|1202.3|1201.1|1200.3|1199.1|573
1707155400000|2024-02-05 17:50:00|1201.9|1200.7|1201|1199.8|1202.4|1201.2|1200.7|1199.5|427
1707155700000|2024-02-05 17:55:00|1200.9|1199.7|1201.7|1200.5|1201.8|1200.6|1200.4|1199.2|732
1707156000000|2024-02-05 18:00:00|1201.6|1200.4|1201.6|1200.4|1201.9|1200.7|1200.2|1199|750
1707156300000|2024-02-05 18:05:00|1201.5|1200.3|1201.3|1200.1|1202.4|1201.2|1201.2|1200|621
1707156600000|2024-02-05 18:10:00|1201.4|1200.2|1200.3|1199.1|1201.7|1200.5|1199.9|1198.7|715
1707156900000|2024-02-05 18:15:00|1200.2|1199|1199.5|1198.3|1200.5|1199.3|1199.5|1198.3|848
1707157200000|2024-02-05 18:20:00|1199.4|1198.2|1199.2|1198|1200|1198.8|1199.1|1197.9|460
1707157500000|2024-02-05 18:25:00|1199.3|1198.1|1200|1198.8|1200.8|1199.6|1199.3|1198.1|658
1707157800000|2024-02-05 18:30:00|1199.8|1198.6|1199.5|1198.3|1200.2|1199|1199.2|1198|536
1707158100000|2024-02-05 18:35:00|1199.6|1198.4|1202.2|1201|1203|1201.8|1199.5|1198.3|810
1707158400000|2024-02-05 18:40:00|1202.1|1200.9|1201.5|1200.3|1202.5|1201.3|1201.4|1200.2|491
1707158700000|2024-02-05 18:45:00|1201.4|1200.2|1200.5|1199.3|1201.8|1200.6|1200.3|1199.1|465
1707159000000|2024-02-05 18:50:00|1200.4|1199.2|1200.6|1199.4|1201|1199.8|1200|1198.8|477
1707159300000|2024-02-05 18:55:00|1200.5|1199.3|1202|1200.8|1203|1201.8|1200.5|1199.3|847
1707159600000|2024-02-05 19:00:00|1202.3|1201.1|1202.4|1201.2|1202.8|1201.6|1201.3|1200.1|697
1707159900000|2024-02-05 19:05:00|1202.3|1201.1|1202.5|1201.3|1202.6|1201.4|1201|1199.8|1023
1707160200000|2024-02-05 19:10:00|1202.6|1201.4|1203|1201.8|1203|1201.8|1202|1200.8|2085
1707160500000|2024-02-05 19:15:00|1202.8|1201.6|1204|1202.8|1204.5|1203.3|1202.7|1201.5|1821
1707181200000|2024-02-06 01:00:00|1202.7|1201.5|1203|1201.8|1203.7|1202.5|1201.1|1199.9|830
1707181500000|2024-02-06 01:05:00|1203.2|1202|1204.4|1203.2|1204.9|1203.7|1202.8|1201.6|498
1707181800000|2024-02-06 01:10:00|1204.5|1203.3|1203|1201.8|1205.1|1203.9|1203|1201.8|799
1707182100000|2024-02-06 01:15:00|1203.2|1202|1202|1200.8|1203.7|1202.5|1201.4|1200.2|426
1707182400000|2024-02-06 01:20:00|1202.1|1200.9|1201.9|1200.7|1202.9|1201.7|1201.9|1200.7|225
1707182700000|2024-02-06 01:25:00|1202|1200.8|1201.6|1200.4|1202|1200.8|1201.2|1200|31
1707183000000|2024-02-06 01:30:00|1201.7|1200.5|1203.1|1201.9|1203.1|1201.9|1201.7|1200.5|70
1707183300000|2024-02-06 01:35:00|1203|1201.8|1203.1|1201.9|1203.5|1202.3|1202.6|1201.4|52
1707183600000|2024-02-06 01:40:00|1203|1201.8|1202|1200.8|1203|1201.8|1202|1200.8|40
1707183900000|2024-02-06 01:45:00|1201.9|1200.7|1203.6|1202.4|1203.6|1202.4|1201.7|1200.5|46
1707184200000|2024-02-06 01:50:00|1203.5|1202.3|1203.9|1202.7|1203.9|1202.7|1202.9|1201.7|45
1707184500000|2024-02-06 01:55:00|1204|1202.8|1203.6|1202.4|1204.4|1203.2|1203.6|1202.4|86
1707184800000|2024-02-06 02:00:00|1203.7|1202.5|1204.7|1203.5|1204.7|1203.5|1203.7|1202.5|85
1707185100000|2024-02-06 02:05:00|1204.6|1203.4|1204.4|1203.2|1204.7|1203.5|1204.2|1203|42
1707185400000|2024-02-06 02:10:00|1204.5|1203.3|1204.1|1202.9|1204.5|1203.3|1203.8|1202.6|37
1707185700000|2024-02-06 02:15:00|1204.2|1203|1203.6|1202.4|1204.4|1203.2|1203.3|1202.1|37
1707186000000|2024-02-06 02:20:00|1203.5|1202.3|1203.7|1202.5|1203.8|1202.6|1203.5|1202.3|20
1707186300000|2024-02-06 02:25:00|1203.8|1202.6|1203.5|1202.3|1203.8|1202.6|1203.3|1202.1|59
1707186600000|2024-02-06 02:30:00|1203.3|1202.1|1203.3|1202.1|1203.8|1202.6|1203.1|1201.9|57
1707186900000|2024-02-06 02:35:00|1203.6|1202.4|1204.8|1203.6|1204.8|1203.6|1203.6|1202.4|65
1707187200000|2024-02-06 02:40:00|1204.6|1203.4|1203.5|1202.3|1204.6|1203.4|1203.5|1202.3|32
1707187500000|2024-02-06 02:45:00|1203.4|1202.2|1200.9|1199.7|1203.4|1202.2|1200.9|1199.7|143
1707187800000|2024-02-06 02:50:00|1201|1199.8|1201.5|1200.3|1201.6|1200.4|1200.9|1199.7|78
1707188100000|2024-02-06 02:55:00|1201.4|1200.2|1200.4|1199.2|1201.7|1200.5|1200.4|1199.2|47
1707188400000|2024-02-06 03:00:00|1200.5|1199.3|1200.6|1199.4|1200.8|1199.6|1200.4|1199.2|18
1707188700000|2024-02-06 03:05:00|1200.3|1199.1|1200.2|1199|1200.6|1199.4|1200.1|1198.9|87
1707189000000|2024-02-06 03:10:00|1200.3|1199.1|1200.6|1199.4|1200.6|1199.4|1200.3|1199.1|34
1707189300000|2024-02-06 03:15:00|1200.9|1199.7|1201.2|1200|1201.5|1200.3|1200.9|1199.7|36
1707189600000|2024-02-06 03:20:00|1201.3|1200.1|1201|1199.8|1201.3|1200.1|1201|1199.8|12
1707189900000|2024-02-06 03:25:00|1201.1|1199.9|1201.5|1200.3|1201.6|1200.4|1200.6|1199.4|95
1707190200000|2024-02-06 03:30:00|1201.6|1200.4|1202|1200.8|1202|1200.8|1201.4|1200.2|22
1707190500000|2024-02-06 03:35:00|1202.1|1200.9|1202.3|1201.1|1202.6|1201.4|1202|1200.8|14
1707190800000|2024-02-06 03:40:00|1202.4|1201.2|1202|1200.8|1202.4|1201.2|1202|1200.8|2
1707191100000|2024-02-06 03:45:00|1201.9|1200.7|1201.9|1200.7|1202|1200.8|1201.9|1200.7|3
1707191400000|2024-02-06 03:50:00|1202|1200.8|1202.2|1201|1202.3|1201.1|1202|1200.8|3
1707191700000|2024-02-06 03:55:00|1202.1|1200.9|1202.1|1200.9|1202.1|1200.9|1201.8|1200.6|10
1707192000000|2024-02-06 04:00:00|1202|1200.8|1202.3|1201.1|1202.3|1201.1|1201.8|1200.6|3
1707192300000|2024-02-06 04:05:00|1202.4|1201.2|1201.7|1200.5|1202.4|1201.2|1201.6|1200.4|7
1707192600000|2024-02-06 04:10:00|1201.9|1200.7|1201.8|1200.6|1201.9|1200.7|1201.8|1200.6|18
1707192900000|2024-02-06 04:15:00|1201.9|1200.7|1202.4|1201.2|1202.4|1201.2|1201.9|1200.7|4
1707193200000|2024-02-06 04:20:00|1202.5|1201.3|1202.9|1201.7|1203.1|1201.9|1202.5|1201.3|39
1707193500000|2024-02-06 04:25:00|1203|1201.8|1203.2|1202|1203.3|1202.1|1203|1201.8|16
1707193800000|2024-02-06 04:30:00|1203.3|1202.1|1203.2|1202|1203.4|1202.2|1203.2|1202|13
1707194100000|2024-02-06 04:35:00|1203.1|1201.9|1203|1201.8|1203.4|1202.2|1203|1201.8|9
1707194400000|2024-02-06 04:40:00|||||||||2
1707194700000|2024-02-06 04:45:00|1202.9|1201.7|1203.1|1201.9|1203.4|1202.2|1202.9|1201.7|25
1707195000000|2024-02-06 04:50:00|1203|1201.8|1203|1201.8|1203.1|1201.9|1203|1201.8|1
1707195300000|2024-02-06 04:55:00|1202.9|1201.7|1202.9|1201.7|1202.9|1201.7|1202.8|1201.6|4
1707195600000|2024-02-06 05:00:00|1203|1201.8|1203.4|1202.2|1203.5|1202.3|1202.9|1201.7|43
1707195900000|2024-02-06 05:05:00|1203.3|1202.1|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|5
1707196200000|2024-02-06 05:10:00|1203.2|1202|1203.2|1202|1203.3|1202.1|1203.2|1202|4
1707196500000|2024-02-06 05:15:00|1203.1|1201.9|1203.3|1202.1|1203.4|1202.2|1202.9|1201.7|10
1707196800000|2024-02-06 05:20:00|1203.2|1202|1202.9|1201.7|1203.3|1202.1|1202.9|1201.7|7
1707197100000|2024-02-06 05:25:00|1202.7|1201.5|1202.7|1201.5|1202.7|1201.5|1202.4|1201.2|15
1707197400000|2024-02-06 05:30:00|1202.9|1201.7|1204.4|1203.2|1204.8|1203.6|1202.9|1201.7|137
1707197700000|2024-02-06 05:35:00|1204.5|1203.3|1203.9|1202.7|1204.6|1203.4|1203.6|1202.4|45
1707198000000|2024-02-06 05:40:00|1204|1202.8|1204.1|1202.9|1204.3|1203.1|1204|1202.8|41
1707198300000|2024-02-06 05:45:00|1204.2|1203|1203.6|1202.4|1204.5|1203.3|1203.5|1202.3|12
1707198600000|2024-02-06 05:50:00|1203.8|1202.6|1203.5|1202.3|1203.8|1202.6|1203.1|1201.9|27
1707198900000|2024-02-06 05:55:00|1203.6|1202.4|1203.3|1202.1|1203.6|1202.4|1203.3|1202.1|9
1707199200000|2024-02-06 06:00:00|1203.2|1202|1203.3|1202.1|1203.4|1202.2|1202.8|1201.6|30
1707199500000|2024-02-06 06:05:00|1203.2|1202|1203.4|1202.2|1203.5|1202.3|1202.9|1201.7|24
1707199800000|2024-02-06 06:10:00|1203.3|1202.1|1202.6|1201.4|1203.3|1202.1|1202.4|1201.2|123
1707200100000|2024-02-06 06:15:00|1202.7|1201.5|1203.1|1201.9|1203.2|1202|1202.6|1201.4|84
1707200400000|2024-02-06 06:20:00|1203|1201.8|1203.2|1202|1203.3|1202.1|1202.7|1201.5|52
1707200700000|2024-02-06 06:25:00|1202.9|1201.7|1203.1|1201.9|1203.6|1202.4|1202.9|1201.7|12
1707201000000|2024-02-06 06:30:00|1203.2|1202|1203.2|1202|1203.3|1202.1|1203.1|1201.9|9
1707201300000|2024-02-06 06:35:00|1203.3|1202.1|1203.3|1202.1|1203.4|1202.2|1203.2|1202|22
1707201600000|2024-02-06 06:40:00|1203.4|1202.2|1203.6|1202.4|1203.7|1202.5|1203.4|1202.2|62
1707201900000|2024-02-06 06:45:00|1203.5|1202.3|1203.6|1202.4|1203.7|1202.5|1203.4|1202.2|4
1707202200000|2024-02-06 06:50:00|1203.4|1202.2|1204.2|1203|1204.2|1203|1203.4|1202.2|24
1707202500000|2024-02-06 06:55:00|1203.9|1202.7|1204.2|1203|1204.6|1203.4|1203.9|1202.7|75
1707202800000|2024-02-06 07:00:00|1204.1|1202.9|1204.1|1202.9|1204.1|1202.9|1203.9|1202.7|4
1707203100000|2024-02-06 07:05:00|1204.2|1203|1203.9|1202.7|1204.2|1203|1203.9|1202.7|18
1707203400000|2024-02-06 07:10:00|1204.1|1202.9|1204|1202.8|1204.3|1203.1|1203.9|1202.7|19
1707203700000|2024-02-06 07:15:00|1204.2|1203|1204.2|1203|1204.3|1203.1|1203.9|1202.7|15
1707204000000|2024-02-06 07:20:00|1204.3|1203.1|1204.1|1202.9|1204.4|1203.2|1204.1|1202.9|12
1707204300000|2024-02-06 07:25:00|1204.2|1203|1204.1|1202.9|1204.3|1203.1|1204|1202.8|19
1707204600000|2024-02-06 07:30:00|1204|1202.8|1203.9|1202.7|1204.1|1202.9|1203.8|1202.6|26
1707204900000|2024-02-06 07:35:00|1203.7|1202.5|1204.5|1203.3|1204.5|1203.3|1203.1|1201.9|74
1707205200000|2024-02-06 07:40:00|1204.7|1203.5|1204.5|1203.3|1204.7|1203.5|1204.5|1203.3|34
1707205500000|2024-02-06 07:45:00|1204.6|1203.4|1204.5|1203.3|1204.7|1203.5|1204.5|1203.3|30
1707205800000|2024-02-06 07:50:00|1204.6|1203.4|1204.7|1203.5|1204.7|1203.5|1204.6|1203.4|25
1707206100000|2024-02-06 07:55:00|1204.5|1203.3|1204.1|1202.9|1204.6|1203.4|1204.1|1202.9|14
1707206400000|2024-02-06 08:00:00|1204|1202.8|1204.1|1202.9|1204.2|1203|1204|1202.8|40
1707206700000|2024-02-06 08:05:00|1204|1202.8|1204.3|1203.1|1204.5|1203.3|1203.9|1202.7|24
1707207000000|2024-02-06 08:10:00|1204.2|1203|1204.6|1203.4|1204.6|1203.4|1204|1202.8|21
1707207300000|2024-02-06 08:15:00|1204.7|1203.5|1204.4|1203.2|1204.7|1203.5|1204.2|1203|39
1707207600000|2024-02-06 08:20:00|1204.3|1203.1|1204.5|1203.3|1204.6|1203.4|1204.3|1203.1|5
1707207900000|2024-02-06 08:25:00|1204.2|1203|1204.2|1203|1204.5|1203.3|1204|1202.8|42
1707208200000|2024-02-06 08:30:00|1204.1|1202.9|1204.1|1202.9|1204.2|1203|1204.1|1202.9|103
1707208500000|2024-02-06 08:35:00|1203.9|1202.7|1203.5|1202.3|1204|1202.8|1203.5|1202.3|41
1707208800000|2024-02-06 08:40:00|1203.6|1202.4|1203.4|1202.2|1203.6|1202.4|1203.1|1201.9|44
1707209100000|2024-02-06 08:45:00|1203.5|1202.3|1201.4|1200.2|1203.5|1202.3|1201.4|1200.2|161
1707209400000|2024-02-06 08:50:00|1201.5|1200.3|1201.5|1200.3|1201.8|1200.6|1201.3|1200.1|73
1707209700000|2024-02-06 08:55:00|1201.6|1200.4|1202|1200.8|1202|1200.8|1201.4|1200.2|77
1707210000000|2024-02-06 09:00:00|1201.9|1200.7|1202.4|1201.2|1202.4|1201.2|1201.8|1200.6|444
1707210300000|2024-02-06 09:05:00|1202.6|1201.4|1204.3|1203.1|1204.3|1203.1|1202.6|1201.4|437
1707210600000|2024-02-06 09:10:00|1204.2|1203|1205.3|1204.1|1205.3|1204.1|1204.2|1203|110
1707210900000|2024-02-06 09:15:00|1205.2|1204|1204.8|1203.6|1205.3|1204.1|1204.7|1203.5|27
1707211200000|2024-02-06 09:20:00|1204.9|1203.7|1204.6|1203.4|1204.9|1203.7|1204.6|1203.4|18
1707211500000|2024-02-06 09:25:00|1204.4|1203.2|1203|1201.8|1204.4|1203.2|1203|1201.8|40
1707211800000|2024-02-06 09:30:00|1203.1|1201.9|1203.3|1202.1|1203.6|1202.4|1203|1201.8|23
1707212100000|2024-02-06 09:35:00|1203.2|1202|1202.6|1201.4|1203.6|1202.4|1202.6|1201.4|116
1707212400000|2024-02-06 09:40:00|1202.8|1201.6|1202.3|1201.1|1202.8|1201.6|1202.1|1200.9|44
1707212700000|2024-02-06 09:45:00|1202.1|1200.9|1202.1|1200.9|1202.1|1200.9|1201.8|1200.6|28
1707213000000|2024-02-06 09:50:00|1201.9|1200.7|1201.5|1200.3|1202.1|1200.9|1201.2|1200|41
1707213300000|2024-02-06 09:55:00|1201.6|1200.4|1201.3|1200.1|1201.6|1200.4|1201.1|1199.9|84
1707213600000|2024-02-06 10:00:00|1201.4|1200.2|1201.8|1200.6|1201.9|1200.7|1201.1|1199.9|83
1707213900000|2024-02-06 10:05:00|1201.9|1200.7|1201.7|1200.5|1202.1|1200.9|1201.6|1200.4|46
1707214200000|2024-02-06 10:10:00|1201.6|1200.4|1202.9|1201.7|1202.9|1201.7|1201.6|1200.4|31
1707214500000|2024-02-06 10:15:00|1203.1|1201.9|1203.4|1202.2|1203.4|1202.2|1203|1201.8|42
1707214800000|2024-02-06 10:20:00|1203.3|1202.1|1202.9|1201.7|1203.3|1202.1|1202.9|1201.7|28
1707215100000|2024-02-06 10:25:00|1203|1201.8|1203.5|1202.3|1203.5|1202.3|1202.6|1201.4|27
1707215400000|2024-02-06 10:30:00|1203.4|1202.2|1202.9|1201.7|1203.6|1202.4|1202.8|1201.6|11
1707215700000|2024-02-06 10:35:00|1202.8|1201.6|1203.8|1202.6|1203.8|1202.6|1202.7|1201.5|26
1707216000000|2024-02-06 10:40:00|1203.7|1202.5|1203.6|1202.4|1203.8|1202.6|1203.6|1202.4|12
1707216300000|2024-02-06 10:45:00|1203.5|1202.3|1203.4|1202.2|1203.5|1202.3|1203.1|1201.9|19
1707216600000|2024-02-06 10:50:00|1203.6|1202.4|1203.9|1202.7|1204|1202.8|1203.6|1202.4|15
1707216900000|2024-02-06 10:55:00|1203.8|1202.6|1203.6|1202.4|1203.8|1202.6|1203.6|1202.4|11
1707217200000|2024-02-06 11:00:00|1203.7|1202.5|1204|1202.8|1204|1202.8|1203.6|1202.4|21
1707217500000|2024-02-06 11:05:00|1203.9|1202.7|1203.3|1202.1|1204.1|1202.9|1203.3|1202.1|48
1707217800000|2024-02-06 11:10:00|1203.4|1202.2|1203.5|1202.3|1203.6|1202.4|1203.3|1202.1|8
1707218100000|2024-02-06 11:15:00|1203.6|1202.4|1204.2|1203|1204.2|1203|1203.4|1202.2|46
1707218400000|2024-02-06 11:20:00|1204.1|1202.9|1204.3|1203.1|1204.3|1203.1|1204.1|1202.9|7
1707218700000|2024-02-06 11:25:00|1204.2|1203|1204.3|1203.1|1204.5|1203.3|1203.9|1202.7|54
1707219000000|2024-02-06 11:30:00|1204.4|1203.2|1204.6|1203.4|1204.8|1203.6|1204.1|1202.9|84
1707219300000|2024-02-06 11:35:00|1204.8|1203.6|1205.2|1204|1205.2|1204|1204.8|1203.6|92
1707219600000|2024-02-06 11:40:00|1205.8|1204.6|1206.2|1205|1206.9|1205.7|1205.5|1204.3|388
1707219900000|2024-02-06 11:45:00|1206.1|1204.9|1205.9|1204.7|1206.1|1204.9|1205.8|1204.6|5
1707220200000|2024-02-06 11:50:00|1206.1|1204.9|1206.1|1204.9|1206.4|1205.2|1205.6|1204.4|116
1707220500000|2024-02-06 11:55:00|1206.4|1205.2|1206.3|1205.1|1206.9|1205.7|1206.3|1205.1|72
1707220800000|2024-02-06 12:00:00|1206.6|1205.4|1207.2|1206|1207.2|1206|1206.6|1205.4|96
1707221100000|2024-02-06 12:05:00|1207.1|1205.9|1207.1|1205.9|1207.2|1206|1206.6|1205.4|57
1707221400000|2024-02-06 12:10:00|1207.3|1206.1|1206.6|1205.4|1207.3|1206.1|1206.6|1205.4|43
1707221700000|2024-02-06 12:15:00|1206.5|1205.3|1205.8|1204.6|1206.6|1205.4|1205.4|1204.2|72
1707222000000|2024-02-06 12:20:00|1205.7|1204.5|1206.1|1204.9|1206.1|1204.9|1205.3|1204.1|105
1707222300000|2024-02-06 12:25:00|1206.3|1205.1|1207|1205.8|1207.1|1205.9|1206.2|1205|269
1707222600000|2024-02-06 12:30:00|1206.9|1205.7|1206.5|1205.3|1207|1205.8|1206.3|1205.1|58
1707222900000|2024-02-06 12:35:00|1206.6|1205.4|1207|1205.8|1207.1|1205.9|1206.6|1205.4|23
1707223200000|2024-02-06 12:40:00|1206.9|1205.7|1207.2|1206|1207.3|1206.1|1206.9|1205.7|53
1707223500000|2024-02-06 12:45:00|1207.1|1205.9|1207.3|1206.1|1207.3|1206.1|1207.1|1205.9|88
1707223800000|2024-02-06 12:50:00|1207.4|1206.2|1206.1|1204.9|1207.6|1206.4|1205.7|1204.5|154
1707224100000|2024-02-06 12:55:00|1205.9|1204.7|1206.2|1205|1206.2|1205|1205.3|1204.1|39
1707224400000|2024-02-06 13:00:00|1206.3|1205.1|1208.9|1207.7|1208.9|1207.7|1206.3|1205.1|387
1707224700000|2024-02-06 13:05:00|1209|1207.8|1209|1207.8|1210.2|1209|1208.6|1207.4|326
1707225000000|2024-02-06 13:10:00|1208.9|1207.7|1208.7|1207.5|1209.2|1208|1208.1|1206.9|142
1707225300000|2024-02-06 13:15:00|1208.8|1207.6|1208.4|1207.2|1209.3|1208.1|1208.2|1207|286
1707225600000|2024-02-06 13:20:00|1208.6|1207.4|1208.6|1207.4|1209.4|1208.2|1208.5|1207.3|129
1707225900000|2024-02-06 13:25:00|1208.7|1207.5|1208.1|1206.9|1209|1207.8|1207.9|1206.7|85
1707226200000|2024-02-06 13:30:00|1208|1206.8|1208.4|1207.2|1209.1|1207.9|1208|1206.8|66
1707226500000|2024-02-06 13:35:00|1208.1|1206.9|1209.3|1208.1|1209.7|1208.5|1208.1|1206.9|149
1707226800000|2024-02-06 13:40:00|1209.4|1208.2|1208.4|1207.2|1209.6|1208.4|1207.8|1206.6|270
1707229800000|2024-02-06 14:30:00|1206.5|1205.3|1206.3|1205.1|1210|1208.8|1204.7|1203.5|2360
1707230100000|2024-02-06 14:35:00|1206.5|1205.3|1205.7|1204.5|1207.2|1206|1205|1203.8|1704
1707230400000|2024-02-06 14:40:00|1205.6|1204.4|1205.2|1204|1206.6|1205.4|1204.4|1203.2|2166
1707230700000|2024-02-06 14:45:00|1205.3|1204.1|1204.7|1203.5|1206.1|1204.9|1204.2|1203|1445
1707231000000|2024-02-06 14:50:00|1204.6|1203.4|1204.1|1202.9|1204.7|1203.5|1202.9|1201.7|1637
1707231300000|2024-02-06 14:55:00|1204|1202.8|1204.2|1203|1205.2|1204|1203.6|1202.4|1640
1707231600000|2024-02-06 15:00:00|1204.4|1203.2|1204.2|1203|1204.5|1203.3|1202.7|1201.5|555
1707231900000|2024-02-06 15:05:00|1204.4|1203.2|1204.8|1203.6|1205.9|1204.7|1203.4|1202.2|648
1707232200000|2024-02-06 15:10:00|1204.7|1203.5|1203.4|1202.2|1205.5|1204.3|1203.4|1202.2|686
1707232500000|2024-02-06 15:15:00|1203.3|1202.1|1205.8|1204.6|1205.9|1204.7|1203.3|1202.1|1124
1707232800000|2024-02-06 15:20:00|1205.9|1204.7|1206.7|1205.5|1207.3|1206.1|1205.2|1204|547
1707233100000|2024-02-06 15:25:00|1206.5|1205.3|1208|1206.8|1208.2|1207|1205.7|1204.5|804
1707233400000|2024-02-06 15:30:00|1207.9|1206.7|1207.5|1206.3|1209.7|1208.5|1207.2|1206|1136
1707233700000|2024-02-06 15:35:00|1207.7|1206.5|1207.2|1206|1207.8|1206.6|1206.3|1205.1|380
1707234000000|2024-02-06 15:40:00|1207.3|1206.1|1207.2|1206|1207.4|1206.2|1205.6|1204.4|629
1707234300000|2024-02-06 15:45:00|1207.1|1205.9|1207.3|1206.1|1207.4|1206.2|1205.8|1204.6|693
1707234600000|2024-02-06 15:50:00|1207.2|1206|1207.7|1206.5|1207.8|1206.6|1207|1205.8|224
1707234900000|2024-02-06 15:55:00|1207.8|1206.6|1207.3|1206.1|1208|1206.8|1207.2|1206|316
1707235200000|2024-02-06 16:00:00|1207.2|1206|1206.3|1205.1|1207.4|1206.2|1205.8|1204.6|270
1707235500000|2024-02-06 16:05:00|1206.2|1205|1206.1|1204.9|1206.9|1205.7|1205.9|1204.7|216
1707235800000|2024-02-06 16:10:00|1206.2|1205|1205|1203.8|1206.2|1205|1204.4|1203.2|423
1707236100000|2024-02-06 16:15:00|1205.1|1203.9|1205.8|1204.6|1206.1|1204.9|1205|1203.8|173
1707236400000|2024-02-06 16:20:00|1205.9|1204.7|1206.9|1205.7|1206.9|1205.7|1205.7|1204.5|331
1707236700000|2024-02-06 16:25:00|1207.2|1206|1205.3|1204.1|1207.2|1206|1204.9|1203.7|350
1707237000000|2024-02-06 16:30:00|1205.4|1204.2|1206.7|1205.5|1206.9|1205.7|1205.4|1204.2|321
1707237300000|2024-02-06 16:35:00|1206.6|1205.4|1207.5|1206.3|1207.5|1206.3|1206.4|1205.2|263
1707237600000|2024-02-06 16:40:00|1207.8|1206.6|1209.5|1208.3|1209.8|1208.6|1207.7|1206.5|725
1707237900000|2024-02-06 16:45:00|1209.6|1208.4|1209.6|1208.4|1209.8|1208.6|1209.2|1208|531
1707238200000|2024-02-06 16:50:00|1209.7|1208.5|1210.4|1209.2|1211.8|1210.6|1209.7|1208.5|807
1707238500000|2024-02-06 16:55:00|1210.3|1209.1|1207.5|1206.3|1210.4|1209.2|1207.5|1206.3|805
1707238800000|2024-02-06 17:00:00|1207.6|1206.4|1207.5|1206.3|1207.9|1206.7|1205.9|1204.7|425
1707239100000|2024-02-06 17:05:00|1207.7|1206.5|1207.3|1206.1|1207.8|1206.6|1206.4|1205.2|278
1707239400000|2024-02-06 17:10:00|1207.2|1206|1206.8|1205.6|1207.4|1206.2|1206|1204.8|434
1707239700000|2024-02-06 17:15:00|1207.3|1206.1|1207.8|1206.6|1208.3|1207.1|1206.7|1205.5|430
1707240000000|2024-02-06 17:20:00|1207.9|1206.7|1206.5|1205.3|1208|1206.8|1206.4|1205.2|266
1707240300000|2024-02-06 17:25:00|1206.6|1205.4|1206.7|1205.5|1207.4|1206.2|1206.4|1205.2|285
1707240600000|2024-02-06 17:30:00|1206.5|1205.3|1204.7|1203.5|1206.9|1205.7|1204.7|1203.5|441
1707240900000|2024-02-06 17:35:00|1204.5|1203.3|1204.8|1203.6|1205.3|1204.1|1203.7|1202.5|493
1707241200000|2024-02-06 17:40:00|1204.9|1203.7|1204.9|1203.7|1204.9|1203.7|1204|1202.8|280
1707241500000|2024-02-06 17:45:00|1205|1203.8|1206.1|1204.9|1206.2|1205|1204.7|1203.5|386
1707241800000|2024-02-06 17:50:00|1206.3|1205.1|1206.8|1205.6|1207.2|1206|1205.6|1204.4|178
1707242100000|2024-02-06 17:55:00|1206.7|1205.5|1204.8|1203.6|1206.8|1205.6|1204.5|1203.3|340
1707242400000|2024-02-06 18:00:00|1204.9|1203.7|1205.3|1204.1|1205.4|1204.2|1204.3|1203.1|645
1707242700000|2024-02-06 18:05:00|1205.4|1204.2|1204.4|1203.2|1205.8|1204.6|1204.1|1202.9|251
1707243000000|2024-02-06 18:10:00|1204.3|1203.1|1205|1203.8|1205|1203.8|1204|1202.8|307
1707243300000|2024-02-06 18:15:00|1205.2|1204|1205|1203.8|1206.2|1205|1204.9|1203.7|259
1707243600000|2024-02-06 18:20:00|1205.1|1203.9|1205.3|1204.1|1205.3|1204.1|1204.8|1203.6|187
1707243900000|2024-02-06 18:25:00|1205.5|1204.3|1205.3|1204.1|1205.5|1204.3|1204.8|1203.6|228
1707244200000|2024-02-06 18:30:00|1205.2|1204|1204.5|1203.3|1205.8|1204.6|1204.4|1203.2|319
1707244500000|2024-02-06 18:35:00|1204.4|1203.2|1204.5|1203.3|1205.3|1204.1|1203|1201.8|639
1707244800000|2024-02-06 18:40:00|1204.4|1203.2|1204.3|1203.1|1204.9|1203.7|1203.7|1202.5|378
1707245100000|2024-02-06 18:45:00|1204.2|1203|1204.8|1203.6|1204.9|1203.7|1204|1202.8|315
1707245400000|2024-02-06 18:50:00|1204.9|1203.7|1205.3|1204.1|1205.3|1204.1|1204.2|1203|277
1707245700000|2024-02-06 18:55:00|1205.5|1204.3|1205.5|1204.3|1205.9|1204.7|1205.2|1204|529
1707246000000|2024-02-06 19:00:00|1205.6|1204.4|1204.4|1203.2|1205.8|1204.6|1204.3|1203.1|336
1707246300000|2024-02-06 19:05:00|1204.3|1203.1|1206.1|1204.9|1206.4|1205.2|1204.2|1203|857
1707246600000|2024-02-06 19:10:00|1206.3|1205.1|1206.4|1205.2|1206.5|1205.3|1205.2|1204|1502
1707246900000|2024-02-06 19:15:00|1206.3|1205.1|1206.5|1205.3|1206.9|1205.7|1205.7|1204.5|997
1707267600000|2024-02-07 01:00:00|1206.1|1204.9|1208|1206.8|1208.7|1207.5|1206.1|1204.9|377
1707267900000|2024-02-07 01:05:00|1208.1|1206.9|1207.4|1206.2|1208.5|1207.3|1206.9|1205.7|64
1707268200000|2024-02-07 01:10:00|1207.2|1206|1207.1|1205.9|1207.5|1206.3|1207|1205.8|41
1707268500000|2024-02-07 01:15:00|1207|1205.8|1206.4|1205.2|1207.1|1205.9|1205.9|1204.7|51
1707268800000|2024-02-07 01:20:00|1206.3|1205.1|1207.1|1205.9|1207.1|1205.9|1206.1|1204.9|23
1707269100000|2024-02-07 01:25:00|1207|1205.8|1206.6|1205.4|1207.1|1205.9|1206.6|1205.4|52
1707269400000|2024-02-07 01:30:00|1206.5|1205.3|1207.2|1206|1207.6|1206.4|1205.3|1204.1|166
1707269700000|2024-02-07 01:35:00|1207.3|1206.1|1207.1|1205.9|1207.5|1206.3|1207|1205.8|51
1707270000000|2024-02-07 01:40:00|1207.2|1206|1206.4|1205.2|1207.3|1206.1|1206.4|1205.2|17
1707270300000|2024-02-07 01:45:00|1206.3|1205.1|1205.8|1204.6|1206.5|1205.3|1205.8|1204.6|36
1707270600000|2024-02-07 01:50:00|1205.9|1204.7|1205.7|1204.5|1205.9|1204.7|1205.1|1203.9|55
1707270900000|2024-02-07 01:55:00|1206|1204.8|1206.7|1205.5|1206.7|1205.5|1205.7|1204.5|64
1707271200000|2024-02-07 02:00:00|1206.6|1205.4|1206.8|1205.6|1206.9|1205.7|1206.2|1205|38
1707271500000|2024-02-07 02:05:00|1207|1205.8|1206.6|1205.4|1207.6|1206.4|1206.2|1205|105
1707271800000|2024-02-07 02:10:00|1206.2|1205|1205.7|1204.5|1206.2|1205|1205.1|1203.9|61
1707272100000|2024-02-07 02:15:00|1205.6|1204.4|1205|1203.8|1205.6|1204.4|1205|1203.8|18
1707272400000|2024-02-07 02:20:00|1204.7|1203.5|1204.6|1203.4|1204.7|1203.5|1204.1|1202.9|88
1707272700000|2024-02-07 02:25:00|1204.5|1203.3|1203.9|1202.7|1204.5|1203.3|1203.9|1202.7|40
1707273000000|2024-02-07 02:30:00|1204|1202.8|1203.5|1202.3|1204.3|1203.1|1203.4|1202.2|48
1707273300000|2024-02-07 02:35:00|1202.9|1201.7|1201.7|1200.5|1202.9|1201.7|1201.7|1200.5|88
1707273600000|2024-02-07 02:40:00|1201.8|1200.6|1201.3|1200.1|1201.8|1200.6|1200.4|1199.2|150
1707273900000|2024-02-07 02:45:00|1201.4|1200.2|1200.2|1199|1201.5|1200.3|1199.8|1198.6|101
1707274200000|2024-02-07 02:50:00|1200.1|1198.9|1200.3|1199.1|1200.3|1199.1|1199.9|1198.7|32
1707274500000|2024-02-07 02:55:00|1200.1|1198.9|1199.8|1198.6|1200.3|1199.1|1199.8|1198.6|35
1707274800000|2024-02-07 03:00:00|1199.7|1198.5|1198.6|1197.4|1199.7|1198.5|1198.4|1197.2|124
1707275100000|2024-02-07 03:05:00|1198.4|1197.2|1197.7|1196.5|1198.6|1197.4|1197.6|1196.4|122
1707275400000|2024-02-07 03:10:00|1197.6|1196.4|1196.6|1195.4|1198.2|1197|1196.6|1195.4|141
1707275700000|2024-02-07 03:15:00|1196.7|1195.5|1197.2|1196|1197.2|1196|1196.6|1195.4|96
1707276000000|2024-02-07 03:20:00|1197.3|1196.1|1197.2|1196|1197.5|1196.3|1196.9|1195.7|165
1707276300000|2024-02-07 03:25:00|1197.3|1196.1|1198|1196.8|1198.2|1197|1197|1195.8|120
1707276600000|2024-02-07 03:30:00|1197.9|1196.7|1198.4|1197.2|1198.7|1197.5|1197.9|1196.7|63
1707276900000|2024-02-07 03:35:00|1198.3|1197.1|1198|1196.8|1198.4|1197.2|1198|1196.8|78
1707277200000|2024-02-07 03:40:00|1197.9|1196.7|1197.8|1196.6|1198.1|1196.9|1197.8|1196.6|93
1707277500000|2024-02-07 03:45:00|1197.9|1196.7|1198.1|1196.9|1198.3|1197.1|1197.9|1196.7|38
1707277800000|2024-02-07 03:50:00|1197.9|1196.7|1197.8|1196.6|1198.1|1196.9|1197.8|1196.6|13
1707278100000|2024-02-07 03:55:00|1197.9|1196.7|1197.8|1196.6|1197.9|1196.7|1197.8|1196.6|3
1707278400000|2024-02-07 04:00:00|1197.9|1196.7|1197.7|1196.5|1197.9|1196.7|1197.7|1196.5|27
1707278700000|2024-02-07 04:05:00|1197.8|1196.6|1196.6|1195.4|1197.8|1196.6|1196.6|1195.4|59
1707279000000|2024-02-07 04:10:00|1196.8|1195.6|1196.8|1195.6|1196.9|1195.7|1196.3|1195.1|68
1707279300000|2024-02-07 04:15:00|1196.9|1195.7|1196.2|1195|1196.9|1195.7|1196.2|1195|118
1707279600000|2024-02-07 04:20:00|1196.3|1195.1|1196.2|1195|1196.3|1195.1|1195.8|1194.6|53
1707279900000|2024-02-07 04:25:00|1196.1|1194.9|1196.3|1195.1|1196.6|1195.4|1196.1|1194.9|36
1707280200000|2024-02-07 04:30:00|1196.1|1194.9|1196|1194.8|1196.4|1195.2|1195.9|1194.7|27
1707280500000|2024-02-07 04:35:00|1196.1|1194.9|1195.8|1194.6|1196.1|1194.9|1195.7|1194.5|24
1707280800000|2024-02-07 04:40:00|1195.6|1194.4|1195.5|1194.3|1195.7|1194.5|1195.5|1194.3|32
1707281100000|2024-02-07 04:45:00|1195.6|1194.4|1196.7|1195.5|1196.7|1195.5|1195.6|1194.4|140
1707281400000|2024-02-07 04:50:00|1196.6|1195.4|1196|1194.8|1196.6|1195.4|1196|1194.8|34
1707281700000|2024-02-07 04:55:00|1195.9|1194.7|1195.7|1194.5|1195.9|1194.7|1195.7|1194.5|7
1707282000000|2024-02-07 05:00:00|1196|1194.8|1195.5|1194.3|1196.1|1194.9|1195.2|1194|45
1707282300000|2024-02-07 05:05:00|1195.7|1194.5|1195.3|1194.1|1195.7|1194.5|1194.7|1193.5|85
1707282600000|2024-02-07 05:10:00|1195.4|1194.2|1195.8|1194.6|1195.9|1194.7|1195.2|1194|180
1707282900000|2024-02-07 05:15:00|1195.9|1194.7|1195.5|1194.3|1196.3|1195.1|1195.5|1194.3|79
1707283200000|2024-02-07 05:20:00|1195.2|1194|1195|1193.8|1195.2|1194|1194.9|1193.7|54
1707283500000|2024-02-07 05:25:00|1194.9|1193.7|1194.9|1193.7|1195.1|1193.9|1194.7|1193.5|21
1707283800000|2024-02-07 05:30:00|1194.8|1193.6|1194.5|1193.3|1195.1|1193.9|1194.2|1193|155
1707284100000|2024-02-07 05:35:00|1194.6|1193.4|1194.2|1193|1194.7|1193.5|1194.2|1193|44
1707284400000|2024-02-07 05:40:00|1194.3|1193.1|1194.1|1192.9|1194.5|1193.3|1194.1|1192.9|55
1707284700000|2024-02-07 05:45:00|1194.2|1193|1194.3|1193.1|1194.6|1193.4|1194.1|1192.9|39
1707285000000|2024-02-07 05:50:00|1194.2|1193|1194.7|1193.5|1194.9|1193.7|1194.1|1192.9|17
1707285300000|2024-02-07 05:55:00|1194.9|1193.7|1194.8|1193.6|1195.2|1194|1194.7|1193.5|32
1707285600000|2024-02-07 06:00:00|1194.7|1193.5|1195.4|1194.2|1195.4|1194.2|1194.4|1193.2|55
1707285900000|2024-02-07 06:05:00|1195.2|1194|1194.9|1193.7|1195.4|1194.2|1194.7|1193.5|115
1707286200000|2024-02-07 06:10:00|1194.8|1193.6|1194.2|1193|1194.9|1193.7|1194.2|1193|42
1707286500000|2024-02-07 06:15:00|1194.1|1192.9|1193.4|1192.2|1194.1|1192.9|1193.1|1191.9|62
1707286800000|2024-02-07 06:20:00|1193.3|1192.1|1193.3|1192.1|1193.5|1192.3|1193.2|1192|52
1707287100000|2024-02-07 06:25:00|1193.2|1192|1193.9|1192.7|1193.9|1192.7|1193.2|1192|73
1707287400000|2024-02-07 06:30:00|1194|1192.8|1194.5|1193.3|1194.6|1193.4|1194|1192.8|27
1707287700000|2024-02-07 06:35:00|1194.4|1193.2|1194.9|1193.7|1195|1193.8|1194.4|1193.2|33
1707288000000|2024-02-07 06:40:00|1195|1193.8|1194.9|1193.7|1195|1193.8|1194.8|1193.6|29
1707288300000|2024-02-07 06:45:00|1195|1193.8|1195.7|1194.5|1195.8|1194.6|1195|1193.8|104
1707288600000|2024-02-07 06:50:00|1195.8|1194.6|1195.9|1194.7|1196.4|1195.2|1195.7|1194.5|139
1707288900000|2024-02-07 06:55:00|1196|1194.8|1195.8|1194.6|1196.3|1195.1|1195.8|1194.6|62
1707289200000|2024-02-07 07:00:00|1195.7|1194.5|1195.8|1194.6|1196.3|1195.1|1195.7|1194.5|16
1707289500000|2024-02-07 07:05:00|1195.7|1194.5|1195.7|1194.5|1195.9|1194.7|1195.5|1194.3|23
1707289800000|2024-02-07 07:10:00|1195.9|1194.7|1195.8|1194.6|1195.9|1194.7|1195.6|1194.4|20
1707290100000|2024-02-07 07:15:00|1195.7|1194.5|1195.9|1194.7|1195.9|1194.7|1195.6|1194.4|44
1707290400000|2024-02-07 07:20:00|1196|1194.8|1196.4|1195.2|1196.6|1195.4|1196|1194.8|46
1707290700000|2024-02-07 07:25:00|1196.3|1195.1|1196.1|1194.9|1196.4|1195.2|1196|1194.8|46
1707291000000|2024-02-07 07:30:00|1196|1194.8|1195.7|1194.5|1196.1|1194.9|1195.5|1194.3|22
1707291300000|2024-02-07 07:35:00|1195.8|1194.6|1195.8|1194.6|1195.8|1194.6|1195.1|1193.9|73
1707291600000|2024-02-07 07:40:00|1195.9|1194.7|1195.8|1194.6|1196.1|1194.9|1195.8|1194.6|28
1707291900000|2024-02-07 07:45:00|1195.7|1194.5|1194.7|1193.5|1195.8|1194.6|1194.4|1193.2|209
1707292200000|2024-02-07 07:50:00|1194.6|1193.4|1194.5|1193.3|1194.8|1193.6|1194.3|1193.1|14
1707292500000|2024-02-07 07:55:00|1194.3|1193.1|1194.4|1193.2|1194.6|1193.4|1194.3|1193.1|31
1707292800000|2024-02-07 08:00:00|1194.8|1193.6|1197|1195.8|1197.1|1195.9|1194.7|1193.5|100
1707293100000|2024-02-07 08:05:00|1196.8|1195.6|1196.7|1195.5|1197|1195.8|1196.5|1195.3|38
1707293400000|2024-02-07 08:10:00|1196.6|1195.4|1195.8|1194.6|1197|1195.8|1195.8|1194.6|36
1707293700000|2024-02-07 08:15:00|1195.3|1194.1|1195.3|1194.1|1195.4|1194.2|1195.3|1194.1|13
1707294000000|2024-02-07 08:20:00|1195.1|1193.9|1195.3|1194.1|1195.6|1194.4|1195.1|1193.9|15
1707294300000|2024-02-07 08:25:00|1195.5|1194.3|1195.3|1194.1|1195.5|1194.3|1195.2|1194|52
1707294600000|2024-02-07 08:30:00|1195.1|1193.9|1195.4|1194.2|1195.5|1194.3|1195.1|1193.9|129
1707294900000|2024-02-07 08:35:00|1195.6|1194.4|1195.8|1194.6|1196.3|1195.1|1195.6|1194.4|41
1707295200000|2024-02-07 08:40:00|1195.6|1194.4|1195.7|1194.5|1195.7|1194.5|1195.1|1193.9|44
1707295500000|2024-02-07 08:45:00|1195.8|1194.6|1195.7|1194.5|1195.9|1194.7|1195.5|1194.3|17
1707295800000|2024-02-07 08:50:00|1195.8|1194.6|1196.1|1194.9|1196.3|1195.1|1195.6|1194.4|122
1707296100000|2024-02-07 08:55:00|1196|1194.8|1195.5|1194.3|1196.3|1195.1|1195.5|1194.3|135
1707296400000|2024-02-07 09:00:00|1195.8|1194.6|1195.8|1194.6|1196.2|1195|1195.5|1194.3|77
1707296700000|2024-02-07 09:05:00|1195.7|1194.5|1195.4|1194.2|1195.8|1194.6|1195|1193.8|67
1707297000000|2024-02-07 09:10:00|1195.3|1194.1|1194.8|1193.6|1195.3|1194.1|1194.7|1193.5|63
1707297300000|2024-02-07 09:15:00|1194.7|1193.5|1194.5|1193.3|1195|1193.8|1194.3|1193.1|58
1707297600000|2024-02-07 09:20:00|1194.4|1193.2|1194.7|1193.5|1195.4|1194.2|1194.4|1193.2|93
1707297900000|2024-02-07 09:25:00|1194.8|1193.6|1194.6|1193.4|1194.8|1193.6|1194.5|1193.3|33
1707298200000|2024-02-07 09:30:00|1194.5|1193.3|1195.2|1194|1195.3|1194.1|1194.5|1193.3|88
1707298500000|2024-02-07 09:35:00|1195.3|1194.1|1194.9|1193.7|1195.5|1194.3|1194.9|1193.7|65
1707298800000|2024-02-07 09:40:00|1195|1193.8|1195.3|1194.1|1195.3|1194.1|1195|1193.8|843
1707299100000|2024-02-07 09:45:00|1195.5|1194.3|1195.8|1194.6|1195.8|1194.6|1195.3|1194.1|52
1707299400000|2024-02-07 09:50:00|1196|1194.8|1196.5|1195.3|1196.8|1195.6|1196|1194.8|81
1707299700000|2024-02-07 09:55:00|1196.7|1195.5|1196.2|1195|1196.9|1195.7|1196.2|1195|97
1707300000000|2024-02-07 10:00:00|1196.3|1195.1|1196|1194.8|1196.4|1195.2|1195.8|1194.6|30
1707300300000|2024-02-07 10:05:00|1195.9|1194.7|1195.7|1194.5|1195.9|1194.7|1195.5|1194.3|131
1707300600000|2024-02-07 10:10:00|1195.6|1194.4|1195.3|1194.1|1195.6|1194.4|1195.2|1194|37
1707300900000|2024-02-07 10:15:00|1195.2|1194|1195.1|1193.9|1195.2|1194|1195|1193.8|43
1707301200000|2024-02-07 10:20:00|1195.2|1194|1195.5|1194.3|1195.5|1194.3|1195.2|1194|24
1707301500000|2024-02-07 10:25:00|1195.2|1194|1195.2|1194|1195.5|1194.3|1195.1|1193.9|34
1707301800000|2024-02-07 10:30:00|1195.1|1193.9|1195.2|1194|1195.2|1194|1194.7|1193.5|45
1707302100000|2024-02-07 10:35:00|1195|1193.8|1194.5|1193.3|1195|1193.8|1194.2|1193|109
1707302400000|2024-02-07 10:40:00|1194.3|1193.1|1194.1|1192.9|1194.6|1193.4|1194|1192.8|89
1707302700000|2024-02-07 10:45:00|1194.2|1193|1194.4|1193.2|1194.4|1193.2|1193.9|1192.7|100
1707303000000|2024-02-07 10:50:00|1194.3|1193.1|1193.8|1192.6|1194.6|1193.4|1193.8|1192.6|169
1707303300000|2024-02-07 10:55:00|1193.6|1192.4|1193.9|1192.7|1194.1|1192.9|1193.5|1192.3|128
1707303600000|2024-02-07 11:00:00|1194.1|1192.9|1193.9|1192.7|1194.1|1192.9|1193.6|1192.4|154
1707303900000|2024-02-07 11:05:00|1194.1|1192.9|1193.6|1192.4|1194.1|1192.9|1193.3|1192.1|100
1707304200000|2024-02-07 11:10:00|1193.4|1192.2|1194.3|1193.1|1194.4|1193.2|1193.3|1192.1|149
1707304500000|2024-02-07 11:15:00|1194.4|1193.2|1194.6|1193.4|1194.7|1193.5|1194.1|1192.9|80
1707304800000|2024-02-07 11:20:00|1194.4|1193.2|1193.1|1191.9|1194.4|1193.2|1192.9|1191.7|179
1707305100000|2024-02-07 11:25:00|1192.9|1191.7|1193.6|1192.4|1193.6|1192.4|1192.9|1191.7|169
1707305400000|2024-02-07 11:30:00|1193.5|1192.3|1193.8|1192.6|1193.9|1192.7|1193.3|1192.1|377
1707305700000|2024-02-07 11:35:00|1193.7|1192.5|1195.4|1194.2|1195.5|1194.3|1193.7|1192.5|201
1707306000000|2024-02-07 11:40:00|1195.5|1194.3|1194.5|1193.3|1195.5|1194.3|1194.5|1193.3|50
1707306300000|2024-02-07 11:45:00|1194.4|1193.2|1194.3|1193.1|1194.4|1193.2|1193.7|1192.5|49
1707306600000|2024-02-07 11:50:00|1194.4|1193.2|1193.8|1192.6|1194.5|1193.3|1193.6|1192.4|88
1707306900000|2024-02-07 11:55:00|1193.7|1192.5|1193.8|1192.6|1194.2|1193|1193.7|1192.5|37
1707307200000|2024-02-07 12:00:00|1193.7|1192.5|1192.5|1191.3|1193.8|1192.6|1192.5|1191.3|82
1707307500000|2024-02-07 12:05:00|1192.3|1191.1|1193.5|1192.3|1193.6|1192.4|1192.3|1191.1|155
1707307800000|2024-02-07 12:10:00|1193.7|1192.5|1193.1|1191.9|1193.7|1192.5|1193|1191.8|77
1707308100000|2024-02-07 12:15:00|1193|1191.8|1192.5|1191.3|1193.2|1192|1192|1190.8|131
1707308400000|2024-02-07 12:20:00|1192.6|1191.4|1192.5|1191.3|1192.8|1191.6|1192|1190.8|87
1707308700000|2024-02-07 12:25:00|1192.6|1191.4|1192.8|1191.6|1192.8|1191.6|1192.4|1191.2|47
1707309000000|2024-02-07 12:30:00|1192.7|1191.5|1192.5|1191.3|1193.4|1192.2|1192.3|1191.1|165
1707309300000|2024-02-07 12:35:00|1192.4|1191.2|1191.3|1190.1|1192.5|1191.3|1191.3|1190.1|141
1707309600000|2024-02-07 12:40:00|1191.2|1190|1191.1|1189.9|1191.2|1190|1190.8|1189.6|240
1707309900000|2024-02-07 12:45:00|1191.4|1190.2|1191.7|1190.5|1191.7|1190.5|1191|1189.8|171
1707310200000|2024-02-07 12:50:00|1191.8|1190.6|1191.4|1190.2|1191.9|1190.7|1191.4|1190.2|106
1707310500000|2024-02-07 12:55:00|1191.3|1190.1|1192.9|1191.7|1192.9|1191.7|1191.3|1190.1|167
1707310800000|2024-02-07 13:00:00|1192.8|1191.6|1192.7|1191.5|1193.2|1192|1192.3|1191.1|381
1707311100000|2024-02-07 13:05:00|1192.8|1191.6|1194.2|1193|1194.2|1193|1192.4|1191.2|205
1707311400000|2024-02-07 13:10:00|1194.1|1192.9|1192.7|1191.5|1194.4|1193.2|1192.6|1191.4|179
1707311700000|2024-02-07 13:15:00|1192.5|1191.3|1192.2|1191|1192.5|1191.3|1192.2|1191|170
1707312000000|2024-02-07 13:20:00|1192.4|1191.2|1191.9|1190.7|1192.4|1191.2|1191.7|1190.5|299
1707312300000|2024-02-07 13:25:00|1192|1190.8|1192.9|1191.7|1192.9|1191.7|1191.1|1189.9|710
1707312600000|2024-02-07 13:30:00|1192.8|1191.6|1192.3|1191.1|1192.9|1191.7|1191.6|1190.4|241
1707312900000|2024-02-07 13:35:00|1192.4|1191.2|1192.7|1191.5|1193.2|1192|1192.3|1191.1|98
1707313200000|2024-02-07 13:40:00|1192.8|1191.6|1191.2|1190|1192.8|1191.6|1190.7|1189.5|400
1707316200000|2024-02-07 14:30:00|1188.4|1187.2|1188.8|1187.6|1191.3|1190.1|1187.3|1186.1|4757
1707316500000|2024-02-07 14:35:00|1189|1187.8|1188.2|1187|1189.2|1188|1186.7|1185.5|2132
1707316800000|2024-02-07 14:40:00|1187.9|1186.7|1190.3|1189.1|1190.6|1189.4|1187.9|1186.7|1687
1707317100000|2024-02-07 14:45:00|1190.1|1188.9|1189|1187.8|1191.5|1190.3|1188.5|1187.3|1377
1707317400000|2024-02-07 14:50:00|1188.9|1187.7|1190.7|1189.5|1191.3|1190.1|1188.3|1187.1|1299
1707317700000|2024-02-07 14:55:00|1190.8|1189.6|1192.1|1190.9|1192.1|1190.9|1190|1188.8|3104
1707318000000|2024-02-07 15:00:00|1192|1190.8|1191.2|1190|1193.3|1192.1|1190.4|1189.2|1510
1707318300000|2024-02-07 15:05:00|1191.3|1190.1|1193.5|1192.3|1193.9|1192.7|1191.2|1190|2395
1707318600000|2024-02-07 15:10:00|1193.6|1192.4|1195|1193.8|1195.7|1194.5|1193.4|1192.2|967
1707318900000|2024-02-07 15:15:00|1195.1|1193.9|1196.1|1194.9|1196.4|1195.2|1194.6|1193.4|1056
1707319200000|2024-02-07 15:20:00|1196|1194.8|1196.4|1195.2|1196.4|1195.2|1194.9|1193.7|673
1707319500000|2024-02-07 15:25:00|1196.5|1195.3|1197.6|1196.4|1197.9|1196.7|1196.1|1194.9|891
1707319800000|2024-02-07 15:30:00|1197.9|1196.7|1198.2|1197|1200.5|1199.3|1197.7|1196.5|1281
1707320100000|2024-02-07 15:35:00|1198.3|1197.1|1198.3|1197.1|1199|1197.8|1196.5|1195.3|1016
1707320400000|2024-02-07 15:40:00|1198.4|1197.2|1199.1|1197.9|1199.7|1198.5|1197.5|1196.3|710
1707320700000|2024-02-07 15:45:00|1199|1197.8|1200.2|1199|1200.2|1199|1198.4|1197.2|564
1707321000000|2024-02-07 15:50:00|1200.5|1199.3|1199.8|1198.6|1200.8|1199.6|1198.6|1197.4|1133
1707321300000|2024-02-07 15:55:00|1200|1198.8|1200.1|1198.9|1201.3|1200.1|1199.7|1198.5|1321
1707321600000|2024-02-07 16:00:00|1200|1198.8|1198.6|1197.4|1200.5|1199.3|1198.6|1197.4|788
1707321900000|2024-02-07 16:05:00|1198.5|1197.3|1197.5|1196.3|1198.5|1197.3|1196.8|1195.6|952
1707322200000|2024-02-07 16:10:00|1197.9|1196.7|1195.3|1194.1|1198.3|1197.1|1195.3|1194.1|519
1707322500000|2024-02-07 16:15:00|1195.4|1194.2|1195.5|1194.3|1196.7|1195.5|1195|1193.8|740
1707322800000|2024-02-07 16:20:00|1195.2|1194|1193.8|1192.6|1195.4|1194.2|1192.8|1191.6|446
1707323100000|2024-02-07 16:25:00|1194|1192.8|1192.6|1191.4|1194.2|1193|1192.6|1191.4|560
1707323400000|2024-02-07 16:30:00|1192.7|1191.5|1191.7|1190.5|1193|1191.8|1191.5|1190.3|478
1707323700000|2024-02-07 16:35:00|1191.6|1190.4|1192.2|1191|1192.4|1191.2|1191|1189.8|907
1707324000000|2024-02-07 16:40:00|1192|1190.8|1192.5|1191.3|1194|1192.8|1192|1190.8|496
1707324300000|2024-02-07 16:45:00|1192.7|1191.5|1192.8|1191.6|1192.8|1191.6|1191.9|1190.7|289
1707324600000|2024-02-07 16:50:00|1192.6|1191.4|1191.1|1189.9|1193.1|1191.9|1191|1189.8|274
1707324900000|2024-02-07 16:55:00|1191|1189.8|1191.8|1190.6|1191.9|1190.7|1190.3|1189.1|550
1707325200000|2024-02-07 17:00:00|1191.6|1190.4|1192.5|1191.3|1192.8|1191.6|1191.2|1190|431
1707325500000|2024-02-07 17:05:00|1192.6|1191.4|1192.8|1191.6|1193.3|1192.1|1192|1190.8|357
1707325800000|2024-02-07 17:10:00|1192.7|1191.5|1192.3|1191.1|1192.8|1191.6|1191.5|1190.3|502
1707326100000|2024-02-07 17:15:00|1192.4|1191.2|1191.7|1190.5|1193.5|1192.3|1191.6|1190.4|772
1707326400000|2024-02-07 17:20:00|1191.6|1190.4|1191.1|1189.9|1191.6|1190.4|1190.3|1189.1|419
1707326700000|2024-02-07 17:25:00|1191.2|1190|1190.7|1189.5|1191.5|1190.3|1190.4|1189.2|394
1707327000000|2024-02-07 17:30:00|1190.5|1189.3|1192|1190.8|1192|1190.8|1190.5|1189.3|372
1707327300000|2024-02-07 17:35:00|1191.8|1190.6|1193.7|1192.5|1193.7|1192.5|1191.4|1190.2|405
1707327600000|2024-02-07 17:40:00|1193.8|1192.6|1193.7|1192.5|1194.5|1193.3|1193.3|1192.1|562
1707327900000|2024-02-07 17:45:00|1193.4|1192.2|1192.6|1191.4|1193.7|1192.5|1192.2|1191|403
1707328200000|2024-02-07 17:50:00|1192.5|1191.3|1192.2|1191|1192.5|1191.3|1191.2|1190|525
1707328500000|2024-02-07 17:55:00|1192.1|1190.9|1190.7|1189.5|1192.2|1191|1190.6|1189.4|384
1707328800000|2024-02-07 18:00:00|1190.8|1189.6|1191.7|1190.5|1192.2|1191|1190.8|1189.6|450
1707329100000|2024-02-07 18:05:00|1191.9|1190.7|1191.7|1190.5|1192.7|1191.5|1191.4|1190.2|380
1707329400000|2024-02-07 18:10:00|1191.6|1190.4|1192.9|1191.7|1193|1191.8|1191|1189.8|357
1707329700000|2024-02-07 18:15:00|1192.8|1191.6|1193.5|1192.3|1193.7|1192.5|1192.7|1191.5|425
1707330000000|2024-02-07 18:20:00|1193.6|1192.4|1194.9|1193.7|1195.5|1194.3|1193.6|1192.4|496
1707330300000|2024-02-07 18:25:00|1194.7|1193.5|1194.7|1193.5|1195|1193.8|1194.2|1193|656
1707330600000|2024-02-07 18:30:00|1194.5|1193.3|1193.7|1192.5|1194.8|1193.6|1193.6|1192.4|863
1707330900000|2024-02-07 18:35:00|1193.6|1192.4|1194.3|1193.1|1194.3|1193.1|1193.3|1192.1|368
1707331200000|2024-02-07 18:40:00|1194.4|1193.2|1193.7|1192.5|1194.4|1193.2|1192.7|1191.5|478
1707331500000|2024-02-07 18:45:00|1193.9|1192.7|1193.1|1191.9|1193.9|1192.7|1193.1|1191.9|662
1707331800000|2024-02-07 18:50:00|1193.2|1192|1193.1|1191.9|1193.8|1192.6|1192.7|1191.5|443
1707332100000|2024-02-07 18:55:00|1193|1191.8|1193.2|1192|1193.7|1192.5|1192.6|1191.4|428
1707332400000|2024-02-07 19:00:00|1193.4|1192.2|1193.5|1192.3|1194.9|1193.7|1193|1191.8|723
1707332700000|2024-02-07 19:05:00|1193.7|1192.5|1194|1192.8|1194.7|1193.5|1193.5|1192.3|700
1707333000000|2024-02-07 19:10:00|1193.8|1192.6|1196|1194.8|1196.1|1194.9|1193.7|1192.5|2873
1707333300000|2024-02-07 19:15:00|1196.1|1194.9|1196.5|1195.3|1196.8|1195.6|1195.8|1194.6|1575
1707354000000|2024-02-08 01:00:00|1196.2|1195|1191.7|1190.5|1196.9|1195.7|1191.6|1190.4|432
1707354300000|2024-02-08 01:05:00|1192.1|1190.9|1194.1|1192.9|1194.1|1192.9|1191.3|1190.1|288
1707354600000|2024-02-08 01:10:00|1194.2|1193|1195.8|1194.6|1195.8|1194.6|1193.6|1192.4|205
1707354900000|2024-02-08 01:15:00|1195.4|1194.2|1195.4|1194.2|1196.5|1195.3|1194.6|1193.4|132
1707355200000|2024-02-08 01:20:00|1195.5|1194.3|1196.6|1195.4|1197|1195.8|1194.9|1193.7|55
1707355500000|2024-02-08 01:25:00|1196.5|1195.3|1196.2|1195|1196.5|1195.3|1195.6|1194.4|236
1707355800000|2024-02-08 01:30:00|1196.4|1195.2|1196.9|1195.7|1197|1195.8|1195.6|1194.4|110
1707356100000|2024-02-08 01:35:00|1197|1195.8|1195.7|1194.5|1197.2|1196|1195.5|1194.3|69
1707356400000|2024-02-08 01:40:00|1195.6|1194.4|1195.2|1194|1195.6|1194.4|1194.6|1193.4|55
1707356700000|2024-02-08 01:45:00|1195.3|1194.1|1196.4|1195.2|1196.4|1195.2|1195.2|1194|31
1707357000000|2024-02-08 01:50:00|1196.9|1195.7|1197.2|1196|1197.3|1196.1|1196.7|1195.5|76
1707357300000|2024-02-08 01:55:00|1197.3|1196.1|1196.7|1195.5|1197.5|1196.3|1196.4|1195.2|47
1707357600000|2024-02-08 02:00:00|1196.5|1195.3|1196.9|1195.7|1197.4|1196.2|1196.4|1195.2|84
1707357900000|2024-02-08 02:05:00|1196.8|1195.6|1195.2|1194|1196.8|1195.6|1195.2|1194|98
1707358200000|2024-02-08 02:10:00|1195|1193.8|1195.2|1194|1195.3|1194.1|1194.8|1193.6|797
1707358500000|2024-02-08 02:15:00|1195.1|1193.9|1194.8|1193.6|1195.1|1193.9|1194.6|1193.4|4
1707358800000|2024-02-08 02:20:00|1194.9|1193.7|1194.9|1193.7|1195.1|1193.9|1194.6|1193.4|15
1707359100000|2024-02-08 02:25:00|1194.8|1193.6|1195.4|1194.2|1195.5|1194.3|1194.8|1193.6|2
1707359400000|2024-02-08 02:30:00|1195.3|1194.1|1195.8|1194.6|1196|1194.8|1195.1|1193.9|32
1707359700000|2024-02-08 02:35:00|1196|1194.8|1195.8|1194.6|1196.4|1195.2|1195.7|1194.5|48
1707360000000|2024-02-08 02:40:00|1195.7|1194.5|1195.7|1194.5|1195.8|1194.6|1195.4|1194.2|19
1707360300000|2024-02-08 02:45:00|1195.8|1194.6|1195.9|1194.7|1196|1194.8|1195.4|1194.2|59
1707360600000|2024-02-08 02:50:00|1195.8|1194.6|1196|1194.8|1196|1194.8|1195.8|1194.6|16
1707360900000|2024-02-08 02:55:00|1195.8|1194.6|1196.2|1195|1196.5|1195.3|1195.8|1194.6|27
1707361200000|2024-02-08 03:00:00|1196.3|1195.1|1196.3|1195.1|1196.3|1195.1|1196.1|1194.9|11
1707361500000|2024-02-08 03:05:00|1196.2|1195|1196.2|1195|1196.3|1195.1|1195.9|1194.7|29
1707361800000|2024-02-08 03:10:00|1196.3|1195.1|1196.8|1195.6|1196.9|1195.7|1196.2|1195|38
1707362100000|2024-02-08 03:15:00|1196.9|1195.7|1196.6|1195.4|1196.9|1195.7|1196.4|1195.2|13
1707362400000|2024-02-08 03:20:00|1196.5|1195.3|1196.2|1195|1196.7|1195.5|1196|1194.8|35
1707362700000|2024-02-08 03:25:00|1196.3|1195.1|1195.8|1194.6|1196.4|1195.2|1195.8|1194.6|64
1707363000000|2024-02-08 03:30:00|1195.9|1194.7|1195.8|1194.6|1196|1194.8|1195.8|1194.6|21
1707363300000|2024-02-08 03:35:00|1195.3|1194.1|1195.4|1194.2|1195.5|1194.3|1195|1193.8|32
1707363600000|2024-02-08 03:40:00|1195.3|1194.1|1195.2|1194|1195.4|1194.2|1195.2|1194|8
1707363900000|2024-02-08 03:45:00|1195.3|1194.1|1195.3|1194.1|1195.4|1194.2|1195|1193.8|22
1707364200000|2024-02-08 03:50:00|1195.5|1194.3|1195.3|1194.1|1195.5|1194.3|1195.1|1193.9|25
1707364500000|2024-02-08 03:55:00|1195.1|1193.9|1195.1|1193.9|1195.1|1193.9|1195|1193.8|15
1707364800000|2024-02-08 04:00:00|1195.3|1194.1|1195.6|1194.4|1195.6|1194.4|1195.3|1194.1|14
1707365100000|2024-02-08 04:05:00|1195.5|1194.3|1195.4|1194.2|1195.6|1194.4|1195.2|1194|16
1707365400000|2024-02-08 04:10:00|1195.3|1194.1|1195.5|1194.3|1195.6|1194.4|1195.3|1194.1|3
1707365700000|2024-02-08 04:15:00|1195.4|1194.2|1196.2|1195|1196.5|1195.3|1195.4|1194.2|91
1707366000000|2024-02-08 04:20:00|1196|1194.8|1196.2|1195|1196.2|1195|1196|1194.8|4
1707366300000|2024-02-08 04:25:00|1196|1194.8|1195.7|1194.5|1196.2|1195|1195.6|1194.4|31
1707366600000|2024-02-08 04:30:00|1195.5|1194.3|1196.2|1195|1196.7|1195.5|1195.5|1194.3|76
1707366900000|2024-02-08 04:35:00|1196|1194.8|1196.4|1195.2|1196.4|1195.2|1196|1194.8|15
1707367200000|2024-02-08 04:40:00|1196.3|1195.1|1196.2|1195|1196.3|1195.1|1196.2|1195|10
1707367500000|2024-02-08 04:45:00|1196|1194.8|1196|1194.8|1196|1194.8|1196|1194.8|3
1707367800000|2024-02-08 04:50:00|1196.2|1195|1196|1194.8|1196.2|1195|1196|1194.8|11
1707368100000|2024-02-08 04:55:00|1195.9|1194.7|1195.4|1194.2|1196|1194.8|1195.3|1194.1|30
1707368400000|2024-02-08 05:00:00|1195.3|1194.1|1195.4|1194.2|1195.5|1194.3|1195.3|1194.1|21
1707368700000|2024-02-08 05:05:00|1195.3|1194.1|1195.2|1194|1195.3|1194.1|1194.7|1193.5|39
1707369000000|2024-02-08 05:10:00|1195.1|1193.9|1194.9|1193.7|1195.2|1194|1194.9|1193.7|6
1707369300000|2024-02-08 05:15:00|1195|1193.8|1195.2|1194|1195.2|1194|1195|1193.8|10
1707369600000|2024-02-08 05:20:00|1195.3|1194.1|1196|1194.8|1196|1194.8|1195.3|1194.1|19
1707369900000|2024-02-08 05:25:00|1195.9|1194.7|1195.2|1194|1196|1194.8|1195.1|1193.9|35
1707370200000|2024-02-08 05:30:00|1195.1|1193.9|1194.9|1193.7|1195.1|1193.9|1194.6|1193.4|23
1707370500000|2024-02-08 05:35:00|1194.8|1193.6|1195.2|1194|1196|1194.8|1194.4|1193.2|75
1707370800000|2024-02-08 05:40:00|1195.1|1193.9|1195.2|1194|1195.5|1194.3|1194.7|1193.5|71
1707371100000|2024-02-08 05:45:00|1195.1|1193.9|1194.7|1193.5|1195.1|1193.9|1194.5|1193.3|43
1707371400000|2024-02-08 05:50:00|1194.5|1193.3|1194.7|1193.5|1194.8|1193.6|1194.5|1193.3|11
1707371700000|2024-02-08 05:55:00|1194.8|1193.6|1194.8|1193.6|1194.8|1193.6|1194.7|1193.5|15
1707372000000|2024-02-08 06:00:00|1194.7|1193.5|1195|1193.8|1195.1|1193.9|1194.5|1193.3|73
1707372300000|2024-02-08 06:05:00|1195.2|1194|1195.3|1194.1|1195.4|1194.2|1195|1193.8|33
1707372600000|2024-02-08 06:10:00|1195.4|1194.2|1195.5|1194.3|1195.8|1194.6|1195|1193.8|66
1707372900000|2024-02-08 06:15:00|1195.2|1194|1195.5|1194.3|1196.1|1194.9|1194.9|1193.7|63
1707373200000|2024-02-08 06:20:00|1195.7|1194.5|1196|1194.8|1196|1194.8|1195.5|1194.3|14
1707373500000|2024-02-08 06:25:00|1195.8|1194.6|1196.3|1195.1|1196.3|1195.1|1195.8|1194.6|21
1707373800000|2024-02-08 06:30:00|1196.2|1195|1196|1194.8|1196.4|1195.2|1196|1194.8|18
1707374100000|2024-02-08 06:35:00|1196.1|1194.9|1195.3|1194.1|1196.1|1194.9|1195.2|1194|19
1707374400000|2024-02-08 06:40:00|1195.2|1194|1196.7|1195.5|1196.9|1195.7|1195.2|1194|27
1707374700000|2024-02-08 06:45:00|1196.8|1195.6|1196.6|1195.4|1197|1195.8|1196.1|1194.9|22
1707375000000|2024-02-08 06:50:00|1196.7|1195.5|1197.4|1196.2|1197.6|1196.4|1196.5|1195.3|82
1707375300000|2024-02-08 06:55:00|1197.5|1196.3|1197.3|1196.1|1197.8|1196.6|1197.2|1196|82
1707375600000|2024-02-08 07:00:00|1197.2|1196|1197.3|1196.1|1197.4|1196.2|1197.1|1195.9|37
1707375900000|2024-02-08 07:05:00|1197.2|1196|1197.3|1196.1|1197.3|1196.1|1197.1|1195.9|7
1707376200000|2024-02-08 07:10:00|1197.6|1196.4|1197.7|1196.5|1197.8|1196.6|1197.3|1196.1|42
1707376500000|2024-02-08 07:15:00|1197.6|1196.4|1197.3|1196.1|1197.8|1196.6|1197.2|1196|13
1707376800000|2024-02-08 07:20:00|1197.2|1196|1197.4|1196.2|1197.5|1196.3|1197|1195.8|15
1707377100000|2024-02-08 07:25:00|1197.3|1196.1|1197.3|1196.1|1197.4|1196.2|1197.2|1196|1
1707377400000|2024-02-08 07:30:00|1197.2|1196|1196.8|1195.6|1197.2|1196|1196.8|1195.6|32
1707377700000|2024-02-08 07:35:00|1196.7|1195.5|1196.8|1195.6|1196.8|1195.6|1196.6|1195.4|35
1707378000000|2024-02-08 07:40:00|1196.9|1195.7|1197.1|1195.9|1197.4|1196.2|1196.8|1195.6|35
1707378300000|2024-02-08 07:45:00|1197.3|1196.1|1197.4|1196.2|1197.6|1196.4|1197.1|1195.9|35
1707378600000|2024-02-08 07:50:00|1197.3|1196.1|1197.1|1195.9|1197.5|1196.3|1197|1195.8|27
1707378900000|2024-02-08 07:55:00|1197.2|1196|1197.5|1196.3|1197.6|1196.4|1197.2|1196|45
1707379200000|2024-02-08 08:00:00|1197.4|1196.2|1197.9|1196.7|1198|1196.8|1197.4|1196.2|21
1707379500000|2024-02-08 08:05:00|1198|1196.8|1197.5|1196.3|1198|1196.8|1197.2|1196|68
1707379800000|2024-02-08 08:10:00|1197.4|1196.2|1197.7|1196.5|1197.9|1196.7|1197.4|1196.2|26
1707380100000|2024-02-08 08:15:00|1197.6|1196.4|1197.2|1196|1197.7|1196.5|1197.2|1196|14
1707380400000|2024-02-08 08:20:00|1197.1|1195.9|1197.3|1196.1|1197.4|1196.2|1197|1195.8|33
1707380700000|2024-02-08 08:25:00|1197.2|1196|1197.2|1196|1197.3|1196.1|1197.1|1195.9|86
1707381000000|2024-02-08 08:30:00|1197.1|1195.9|1197.1|1195.9|1197.2|1196|1197|1195.8|10
1707381300000|2024-02-08 08:35:00|1197.2|1196|1196.8|1195.6|1197.2|1196|1196.7|1195.5|12
1707381600000|2024-02-08 08:40:00|1197.1|1195.9|1197.1|1195.9|1197.2|1196|1196.8|1195.6|12
1707381900000|2024-02-08 08:45:00|1197|1195.8|1196.6|1195.4|1197|1195.8|1196.6|1195.4|37
1707382200000|2024-02-08 08:50:00|1196.7|1195.5|1197.5|1196.3|1197.5|1196.3|1196.7|1195.5|18
1707382500000|2024-02-08 08:55:00|1197.7|1196.5|1197.5|1196.3|1197.7|1196.5|1197.4|1196.2|18
1707382800000|2024-02-08 09:00:00|1197.6|1196.4|1197.7|1196.5|1197.7|1196.5|1197.4|1196.2|19
1707383100000|2024-02-08 09:05:00|1197.5|1196.3|1197.9|1196.7|1197.9|1196.7|1197.2|1196|56
1707383400000|2024-02-08 09:10:00|1198|1196.8|1198.1|1196.9|1198.1|1196.9|1197.9|1196.7|15
1707383700000|2024-02-08 09:15:00|1198|1196.8|1198.1|1196.9|1198.1|1196.9|1197.9|1196.7|20
1707384000000|2024-02-08 09:20:00|1197.9|1196.7|1198.1|1196.9|1198.1|1196.9|1197.9|1196.7|17
1707384300000|2024-02-08 09:25:00|1197.8|1196.6|1197.7|1196.5|1198|1196.8|1197.7|1196.5|22
1707384600000|2024-02-08 09:30:00|1197.8|1196.6|1197.9|1196.7|1198|1196.8|1197.7|1196.5|22
1707384900000|2024-02-08 09:35:00|1197.7|1196.5|1197.8|1196.6|1198.1|1196.9|1197|1195.8|84
1707385200000|2024-02-08 09:40:00|1197.7|1196.5|1197.4|1196.2|1197.8|1196.6|1197.3|1196.1|32
1707385500000|2024-02-08 09:45:00|1197.3|1196.1|1197.6|1196.4|1197.7|1196.5|1197.1|1195.9|21
1707385800000|2024-02-08 09:50:00|1197.8|1196.6|1197.7|1196.5|1197.8|1196.6|1197.6|1196.4|25
1707386100000|2024-02-08 09:55:00|1197.6|1196.4|1197.9|1196.7|1198.1|1196.9|1197.6|1196.4|62
1707386400000|2024-02-08 10:00:00|1197.7|1196.5|1198|1196.8|1198|1196.8|1197.7|1196.5|14
1707386700000|2024-02-08 10:05:00|1197.9|1196.7|1197.3|1196.1|1198.1|1196.9|1197.1|1195.9|22
1707387000000|2024-02-08 10:10:00|1197.2|1196|1196.8|1195.6|1197.2|1196|1196.6|1195.4|17
1707387300000|2024-02-08 10:15:00|1196.9|1195.7|1197|1195.8|1197.1|1195.9|1196.6|1195.4|283
1707387600000|2024-02-08 10:20:00|1196.9|1195.7|1197.1|1195.9|1197.1|1195.9|1196.7|1195.5|31
1707387900000|2024-02-08 10:25:00|1196.9|1195.7|1197|1195.8|1197|1195.8|1196.8|1195.6|22
1707388200000|2024-02-08 10:30:00|1197.1|1195.9|1197.2|1196|1197.5|1196.3|1197.1|1195.9|13
1707388500000|2024-02-08 10:35:00|1197.1|1195.9|1196.6|1195.4|1197.1|1195.9|1196.6|1195.4|20
1707388800000|2024-02-08 10:40:00|1196.7|1195.5|1196.9|1195.7|1196.9|1195.7|1196.6|1195.4|14
1707389100000|2024-02-08 10:45:00|1197|1195.8|1198.1|1196.9|1198.1|1196.9|1196.7|1195.5|50
1707389400000|2024-02-08 10:50:00|1198|1196.8|1197.9|1196.7|1198.1|1196.9|1197.9|1196.7|21
1707389700000|2024-02-08 10:55:00|1197.7|1196.5|1198.1|1196.9|1198.1|1196.9|1197.7|1196.5|26
1707390000000|2024-02-08 11:00:00|1197.9|1196.7|1197.6|1196.4|1197.9|1196.7|1197.6|1196.4|33
1707390300000|2024-02-08 11:05:00|1197.7|1196.5|1197.6|1196.4|1197.9|1196.7|1197.6|1196.4|2
1707390600000|2024-02-08 11:10:00|1197.4|1196.2|1197.6|1196.4|1197.6|1196.4|1197.4|1196.2|12
1707390900000|2024-02-08 11:15:00|1197.8|1196.6|1197.6|1196.4|1198.1|1196.9|1197.6|1196.4|34
1707391200000|2024-02-08 11:20:00|1197.5|1196.3|1197.5|1196.3|1197.5|1196.3|1197.1|1195.9|20
1707391500000|2024-02-08 11:25:00|1197.4|1196.2|1195.9|1194.7|1197.6|1196.4|1195.8|1194.6|89
1707391800000|2024-02-08 11:30:00|1195.8|1194.6|1195.4|1194.2|1195.8|1194.6|1195.2|1194|103
1707392100000|2024-02-08 11:35:00|1195.3|1194.1|1195.6|1194.4|1195.6|1194.4|1194.8|1193.6|70
1707392400000|2024-02-08 11:40:00|1195.5|1194.3|1195.9|1194.7|1196.1|1194.9|1195.5|1194.3|62
1707392700000|2024-02-08 11:45:00|1195.8|1194.6|1196.2|1195|1196.4|1195.2|1195.8|1194.6|50
1707393000000|2024-02-08 11:50:00|1196.4|1195.2|1196.7|1195.5|1196.7|1195.5|1196.2|1195|46
1707393300000|2024-02-08 11:55:00|1196.9|1195.7|1197.2|1196|1197.4|1196.2|1196.9|1195.7|83
1707393600000|2024-02-08 12:00:00|1197.4|1196.2|1200.9|1199.7|1201.4|1200.2|1197.4|1196.2|450
1707393900000|2024-02-08 12:05:00|1201|1199.8|1202|1200.8|1202|1200.8|1199.8|1198.6|352
1707394200000|2024-02-08 12:10:00|1201.8|1200.6|1203|1201.8|1203|1201.8|1201.2|1200|298
1707394500000|2024-02-08 12:15:00|1202.9|1201.7|1200.3|1199.1|1203|1201.8|1200.2|1199|213
1707394800000|2024-02-08 12:20:00|1200.1|1198.9|1199.8|1198.6|1200.3|1199.1|1199.4|1198.2|384
1707395100000|2024-02-08 12:25:00|1199.9|1198.7|1200.9|1199.7|1201.2|1200|1199.9|1198.7|157
1707395400000|2024-02-08 12:30:00|1201|1199.8|1201|1199.8|1201|1199.8|1199.5|1198.3|704
1707395700000|2024-02-08 12:35:00|1200.9|1199.7|1199.6|1198.4|1200.9|1199.7|1198.7|1197.5|230
1707396000000|2024-02-08 12:40:00|1199.5|1198.3|1200.9|1199.7|1201.1|1199.9|1199.5|1198.3|157
1707396300000|2024-02-08 12:45:00|1200.8|1199.6|1200.8|1199.6|1201.1|1199.9|1199.8|1198.6|66
1707396600000|2024-02-08 12:50:00|1200.7|1199.5|1200.2|1199|1201.1|1199.9|1200.2|1199|44
1707396900000|2024-02-08 12:55:00|1200.1|1198.9|1200.6|1199.4|1201.6|1200.4|1200.1|1198.9|390
1707397200000|2024-02-08 13:00:00|1200.7|1199.5|1200.4|1199.2|1201.1|1199.9|1200.4|1199.2|96
1707397500000|2024-02-08 13:05:00|1200.5|1199.3|1200.5|1199.3|1200.7|1199.5|1200.4|1199.2|78
1707397800000|2024-02-08 13:10:00|1200.6|1199.4|1201.3|1200.1|1201.4|1200.2|1200.5|1199.3|130
1707398100000|2024-02-08 13:15:00|1201.4|1200.2|1202.7|1201.5|1202.7|1201.5|1201.4|1200.2|127
1707398400000|2024-02-08 13:20:00|1202.6|1201.4|1201.1|1199.9|1202.6|1201.4|1200.9|1199.7|129
1707398700000|2024-02-08 13:25:00|1201.2|1200|1202.2|1201|1202.2|1201|1200.6|1199.4|151
1707399000000|2024-02-08 13:30:00|1202.3|1201.1|1200.5|1199.3|1202.4|1201.2|1200.3|1199.1|202
1707399300000|2024-02-08 13:35:00|1200.3|1199.1|1200.3|1199.1|1200.5|1199.3|1198.9|1197.7|164
1707399600000|2024-02-08 13:40:00|1200.5|1199.3|1200|1198.8|1201.3|1200.1|1198.8|1197.6|200
1707402600000|2024-02-08 14:30:00|1198.8|1197.6|1205.4|1204.2|1205.9|1204.7|1197.4|1196.2|3926
1707402900000|2024-02-08 14:35:00|1205.6|1204.4|1204.6|1203.4|1206.4|1205.2|1203.6|1202.4|2067
1707403200000|2024-02-08 14:40:00|1204.8|1203.6|1204.7|1203.5|1204.9|1203.7|1203.4|1202.2|915
1707403500000|2024-02-08 14:45:00|1204.8|1203.6|1204.5|1203.3|1205.7|1204.5|1203.7|1202.5|962
1707403800000|2024-02-08 14:50:00|1204.7|1203.5|1204.9|1203.7|1205.7|1204.5|1204.5|1203.3|616
1707404100000|2024-02-08 14:55:00|1205.1|1203.9|1205.2|1204|1205.7|1204.5|1204.7|1203.5|873
1707404400000|2024-02-08 15:00:00|1205.3|1204.1|1208.1|1206.9|1208.3|1207.1|1204.3|1203.1|2153
1707404700000|2024-02-08 15:05:00|1208.3|1207.1|1209.1|1207.9|1209.1|1207.9|1207.4|1206.2|868
1707405000000|2024-02-08 15:10:00|1209.3|1208.1|1209.7|1208.5|1210.5|1209.3|1209|1207.8|915
1707405300000|2024-02-08 15:15:00|1209.6|1208.4|1209.4|1208.2|1209.9|1208.7|1208.2|1207|1800
1707405600000|2024-02-08 15:20:00|1209.5|1208.3|1207.8|1206.6|1209.8|1208.6|1207.8|1206.6|674
1707405900000|2024-02-08 15:25:00|1208|1206.8|1208.3|1207.1|1208.5|1207.3|1206.5|1205.3|1533
1707406200000|2024-02-08 15:30:00|1208.6|1207.4|1208.6|1207.4|1208.8|1207.6|1207.6|1206.4|791
1707406500000|2024-02-08 15:35:00|1208.4|1207.2|1206.4|1205.2|1208.4|1207.2|1206.1|1204.9|742
1707406800000|2024-02-08 15:40:00|1206.5|1205.3|1206.4|1205.2|1206.7|1205.5|1205.3|1204.1|894
1707407100000|2024-02-08 15:45:00|1206.3|1205.1|1205.7|1204.5|1206.6|1205.4|1205.3|1204.1|845
1707407400000|2024-02-08 15:50:00|1205.6|1204.4|1206.7|1205.5|1207|1205.8|1204.7|1203.5|3067
1707407700000|2024-02-08 15:55:00|1206.5|1205.3|1206.2|1205|1207.2|1206|1205.8|1204.6|562
1707408000000|2024-02-08 16:00:00|1206.3|1205.1|1206.1|1204.9|1207.4|1206.2|1206.1|1204.9|530
1707408300000|2024-02-08 16:05:00|1206|1204.8|1204.1|1202.9|1206|1204.8|1203.2|1202|1608
1707408600000|2024-02-08 16:10:00|1204.2|1203|1204.7|1203.5|1204.9|1203.7|1203.8|1202.6|939
1707408900000|2024-02-08 16:15:00|1204.9|1203.7|1205.8|1204.6|1206.3|1205.1|1204.7|1203.5|417
1707409200000|2024-02-08 16:20:00|1205.6|1204.4|1205.8|1204.6|1206.3|1205.1|1205.4|1204.2|363
1707409500000|2024-02-08 16:25:00|1205.7|1204.5|1205.6|1204.4|1206.5|1205.3|1205.2|1204|437
1707409800000|2024-02-08 16:30:00|1205.5|1204.3|1203.4|1202.2|1205.5|1204.3|1203.3|1202.1|766
1707410100000|2024-02-08 16:35:00|1203.3|1202.1|1203.7|1202.5|1204.4|1203.2|1203.3|1202.1|1037
1707410400000|2024-02-08 16:40:00|1203.8|1202.6|1202.7|1201.5|1203.8|1202.6|1202.3|1201.1|620
1707410700000|2024-02-08 16:45:00|1202.8|1201.6|1202.9|1201.7|1203.8|1202.6|1202.8|1201.6|1277
1707411000000|2024-02-08 16:50:00|1203|1201.8|1203.6|1202.4|1204.3|1203.1|1202.8|1201.6|467
1707411300000|2024-02-08 16:55:00|1203.8|1202.6|1204.6|1203.4|1206.6|1205.4|1203.3|1202.1|1242
1707411600000|2024-02-08 17:00:00|1200|1198|1195.1|1193.9|1201.3|1198.6|1193.5|1192.3|4601
1707411900000|2024-02-08 17:05:00|1195|1193.8|1192.2|1191|1196.6|1195.4|1191.3|1190.1|3218
1707412200000|2024-02-08 17:10:00|1192|1190.8|1195.3|1194.1|1195.5|1194.3|1190.3|1189.1|1481
1707412500000|2024-02-08 17:15:00|1195.4|1194.2|1197.3|1196.1|1198.1|1196.9|1195.4|1194.2|1329
1707412800000|2024-02-08 17:20:00|1197.4|1196.2|1193.8|1192.6|1197.5|1196.3|1193.5|1192.3|1179
1707413100000|2024-02-08 17:25:00|1193.9|1192.7|1197.3|1196.1|1197.5|1196.3|1193.9|1192.7|851
1707413400000|2024-02-08 17:30:00|1197.2|1196|1199|1197.8|1199|1197.8|1196.5|1195.3|1026
1707413700000|2024-02-08 17:35:00|1198.8|1197.6|1198.3|1197.1|1199.7|1198.5|1196.9|1195.7|510
1707414000000|2024-02-08 17:40:00|1198.4|1197.2|1196|1194.8|1199.1|1197.9|1195.8|1194.6|499
1707414300000|2024-02-08 17:45:00|1195.9|1194.7|1194.7|1193.5|1197.1|1195.9|1194.2|1193|493
1707414600000|2024-02-08 17:50:00|1194.5|1193.3|1192.5|1191.3|1194.8|1193.6|1191.9|1190.7|908
1707414900000|2024-02-08 17:55:00|1192.4|1191.2|1192.8|1191.6|1193|1191.8|1191.9|1190.7|517
1707415200000|2024-02-08 18:00:00|1192.6|1191.4|1192.5|1191.3|1193.4|1192.2|1191.8|1190.6|621
1707415500000|2024-02-08 18:05:00|1192.4|1191.2|1191|1189.8|1192.5|1191.3|1190.9|1189.7|467
1707415800000|2024-02-08 18:10:00|1190.8|1189.6|1188.6|1187.4|1190.8|1189.6|1188.4|1187.2|962
1707416100000|2024-02-08 18:15:00|1188.5|1187.3|1187.6|1186.4|1190.4|1189.2|1186.9|1185.7|1272
1707416400000|2024-02-08 18:20:00|1187.4|1186.2|1187.5|1186.3|1187.9|1186.7|1186.8|1185.6|720
1707416700000|2024-02-08 18:25:00|1187.4|1186.2|1187.1|1185.9|1188.1|1186.9|1187.1|1185.9|638
1707417000000|2024-02-08 18:30:00|1187.2|1186|1187.9|1186.7|1188.4|1187.2|1186.9|1185.7|590
1707417300000|2024-02-08 18:35:00|1187.6|1186.4|1189.4|1188.2|1189.6|1188.4|1187.6|1186.4|486
1707417600000|2024-02-08 18:40:00|1189.3|1188.1|1191.5|1190.3|1191.7|1190.5|1189.1|1187.9|503
1707417900000|2024-02-08 18:45:00|1191.4|1190.2|1192.4|1191.2|1192.5|1191.3|1190.4|1189.2|432
1707418200000|2024-02-08 18:50:00|1192|1190.8|1192.7|1191.5|1193|1191.8|1191.8|1190.6|569
1707418500000|2024-02-08 18:55:00|1192.5|1191.3|1192.9|1191.7|1193.3|1192.1|1192.1|1190.9|873
1707418800000|2024-02-08 19:00:00|1192.6|1191.4|1196.4|1195.2|1196.4|1195.2|1192.6|1191.4|1061
1707419100000|2024-02-08 19:05:00|1196.5|1195.3|1199.2|1198|1200|1198.8|1196.2|1195|1864
1707419400000|2024-02-08 19:10:00|1199.4|1198.2|1198.7|1197.5|1200.7|1199.5|1198.1|1196.9|3302
1707419700000|2024-02-08 19:15:00|1199|1197.8|1200.7|1199.5|1201.2|1200|1199|1197.8|1678
1707440400000|2024-02-09 01:00:00|1201.8|1200.6|1202.2|1201|1203|1201.8|1201.4|1200.2|320
1707440700000|2024-02-09 01:05:00|1202.3|1201.1|1201.5|1200.3|1202.3|1201.1|1200.9|1199.7|117
1707441000000|2024-02-09 01:10:00|1201.7|1200.5|1200.5|1199.3|1201.8|1200.6|1200.5|1199.3|71
1707441300000|2024-02-09 01:15:00|1200.4|1199.2|1199.5|1198.3|1200.5|1199.3|1199.5|1198.3|83
1707441600000|2024-02-09 01:20:00|1199.4|1198.2|1199.7|1198.5|1199.8|1198.6|1199.4|1198.2|17
1707441900000|2024-02-09 01:25:00|1199.6|1198.4|1200.3|1199.1|1200.5|1199.3|1199.5|1198.3|18
1707442200000|2024-02-09 01:30:00|1200.4|1199.2|1199.7|1198.5|1200.5|1199.3|1199.7|1198.5|21
1707442500000|2024-02-09 01:35:00|1199.8|1198.6|1199.6|1198.4|1199.9|1198.7|1199.5|1198.3|23
1707442800000|2024-02-09 01:40:00|1199.8|1198.6|1200|1198.8|1200|1198.8|1199.6|1198.4|21
1707443100000|2024-02-09 01:45:00|1199.9|1198.7|1199.3|1198.1|1199.9|1198.7|1199.1|1197.9|31
1707443400000|2024-02-09 01:50:00|1199.2|1198|1199|1197.8|1199.2|1198|1198.6|1197.4|53
1707443700000|2024-02-09 01:55:00|1198.8|1197.6|1199.3|1198.1|1199.4|1198.2|1198.5|1197.3|109
1707444000000|2024-02-09 02:00:00|1199|1197.8|1199|1197.8|1199.3|1198.1|1199|1197.8|20
1707444300000|2024-02-09 02:05:00|1198.6|1197.4|1198.5|1197.3|1198.8|1197.6|1198.3|1197.1|46
1707444600000|2024-02-09 02:10:00|1198.3|1197.1|1198|1196.8|1198.4|1197.2|1198|1196.8|11
1707444900000|2024-02-09 02:15:00|1197.9|1196.7|1197.5|1196.3|1197.9|1196.7|1197.5|1196.3|8
1707445200000|2024-02-09 02:20:00|1197.6|1196.4|1197.8|1196.6|1197.9|1196.7|1197.5|1196.3|33
1707445500000|2024-02-09 02:25:00|1198|1196.8|1197.7|1196.5|1198|1196.8|1197.7|1196.5|44
1707445800000|2024-02-09 02:30:00|1197.5|1196.3|1198|1196.8|1198|1196.8|1197.5|1196.3|27
1707446100000|2024-02-09 02:35:00|1197.9|1196.7|1198.1|1196.9|1198.1|1196.9|1197.8|1196.6|14
1707446400000|2024-02-09 02:40:00|1198.2|1197|1198.6|1197.4|1198.7|1197.5|1198.2|1197|29
1707446700000|2024-02-09 02:45:00|1198.7|1197.5|1198.6|1197.4|1198.7|1197.5|1198.6|1197.4|3
1707447000000|2024-02-09 02:50:00|1198.7|1197.5|1198.6|1197.4|1198.8|1197.6|1198.4|1197.2|59
1707447300000|2024-02-09 02:55:00|1198.8|1197.6|1198.8|1197.6|1198.8|1197.6|1198.8|1197.6|4
1707447600000|2024-02-09 03:00:00|1198.6|1197.4|1198.9|1197.7|1199.1|1197.9|1198.6|1197.4|17
1707447900000|2024-02-09 03:05:00|1198.8|1197.6|1198.6|1197.4|1198.9|1197.7|1198.6|1197.4|12
1707448200000|2024-02-09 03:10:00|1198.5|1197.3|1198.6|1197.4|1198.6|1197.4|1198.5|1197.3|3
1707448500000|2024-02-09 03:15:00|1198.4|1197.2|1198.4|1197.2|1198.6|1197.4|1198.4|1197.2|6
1707448800000|2024-02-09 03:20:00|1198.5|1197.3|1198.6|1197.4|1198.6|1197.4|1198.4|1197.2|8
1707449100000|2024-02-09 03:25:00|1198.5|1197.3|1197.9|1196.7|1198.6|1197.4|1197.8|1196.6|34
1707449400000|2024-02-09 03:30:00|1198|1196.8|1197.4|1196.2|1198.1|1196.9|1197.4|1196.2|40
1707449700000|2024-02-09 03:35:00|1197.3|1196.1|1197.6|1196.4|1197.6|1196.4|1197.1|1195.9|24
1707450000000|2024-02-09 03:40:00|1197.1|1195.9|1197.2|1196|1197.6|1196.4|1197.1|1195.9|53
1707450300000|2024-02-09 03:45:00|1197.1|1195.9|1197.1|1195.9|1197.8|1196.6|1197.1|1195.9|105
1707450600000|2024-02-09 03:50:00|1197.3|1196.1|1197.2|1196|1197.3|1196.1|1197.1|1195.9|56
1707450900000|2024-02-09 03:55:00|1197.1|1195.9|1197.7|1196.5|1197.7|1196.5|1197.1|1195.9|140
1707451200000|2024-02-09 04:00:00|1197.6|1196.4|1197.6|1196.4|1197.6|1196.4|1197.5|1196.3|32
1707451500000|2024-02-09 04:05:00|1197.5|1196.3|1197.3|1196.1|1197.8|1196.6|1197.2|1196|130
1707451800000|2024-02-09 04:10:00|1197.1|1195.9|1197.1|1195.9|1197.3|1196.1|1197.1|1195.9|29
1707452100000|2024-02-09 04:15:00|1197.2|1196|1197.2|1196|1197.2|1196|1197.1|1195.9|3
1707452400000|2024-02-09 04:20:00|1197.1|1195.9|1197.3|1196.1|1197.4|1196.2|1197.1|1195.9|2
1707452700000|2024-02-09 04:25:00|1197.4|1196.2|1197.2|1196|1197.4|1196.2|1197.1|1195.9|12
1707453000000|2024-02-09 04:30:00|1197.1|1195.9|1197.3|1196.1|1197.3|1196.1|1197.1|1195.9|8
1707453300000|2024-02-09 04:35:00|1197.2|1196|1197.2|1196|1197.3|1196.1|1197.1|1195.9|4
1707453600000|2024-02-09 04:40:00|1197.1|1195.9|1197.2|1196|1197.2|1196|1197.1|1195.9|3
1707453900000|2024-02-09 04:45:00|1197.1|1195.9|1197.2|1196|1197.2|1196|1197.1|1195.9|5
1707454200000|2024-02-09 04:50:00|1197.1|1195.9|1197.2|1196|1197.2|1196|1197.1|1195.9|3
1707454500000|2024-02-09 04:55:00|1197.1|1195.9|1197.1|1195.9|1197.1|1195.9|1197.1|1195.9|15
1707454800000|2024-02-09 05:00:00|1197|1195.8|1197|1195.8|1197.1|1195.9|1196.9|1195.7|5
1707455100000|2024-02-09 05:05:00|1196.9|1195.7|1197.2|1196|1197.2|1196|1196.9|1195.7|12
1707455400000|2024-02-09 05:10:00|1197.3|1196.1|1197.4|1196.2|1197.6|1196.4|1197.3|1196.1|27
1707455700000|2024-02-09 05:15:00|1197.6|1196.4|1197.7|1196.5|1197.7|1196.5|1197.4|1196.2|14
1707456000000|2024-02-09 05:20:00|1197.8|1196.6|1198.1|1196.9|1198.2|1197|1197.8|1196.6|15
1707456300000|2024-02-09 05:25:00|1198.2|1197|1198.2|1197|1198.3|1197.1|1198.2|1197|11
1707456600000|2024-02-09 05:30:00|1198.1|1196.9|1197.2|1196|1198.1|1196.9|1197.2|1196|11
1707456900000|2024-02-09 05:35:00|1197.3|1196.1|1197.2|1196|1197.3|1196.1|1197.2|1196|27
1707457200000|2024-02-09 05:40:00|1196.9|1195.7|1196.6|1195.4|1196.9|1195.7|1196.3|1195.1|19
1707457500000|2024-02-09 05:45:00|1196.5|1195.3|1196.1|1194.9|1196.5|1195.3|1196.1|1194.9|36
1707457800000|2024-02-09 05:50:00|1195.9|1194.7|1195.8|1194.6|1195.9|1194.7|1195.7|1194.5|10
1707458100000|2024-02-09 05:55:00|1195.9|1194.7|1196|1194.8|1196.1|1194.9|1195.7|1194.5|5
1707458400000|2024-02-09 06:00:00|1195.9|1194.7|1196.1|1194.9|1196.3|1195.1|1195.9|1194.7|10
1707458700000|2024-02-09 06:05:00|1196|1194.8|1195.7|1194.5|1196.1|1194.9|1195.7|1194.5|23
1707459000000|2024-02-09 06:10:00|1195.8|1194.6|1195.7|1194.5|1195.8|1194.6|1195.7|1194.5|6
1707459300000|2024-02-09 06:15:00|1195.8|1194.6|1196.2|1195|1196.2|1195|1195.8|1194.6|10
1707459600000|2024-02-09 06:20:00|1196.1|1194.9|1195.9|1194.7|1196.2|1195|1195.8|1194.6|9
1707459900000|2024-02-09 06:25:00|1195.8|1194.6|1196.1|1194.9|1196.2|1195|1195.6|1194.4|30
1707460200000|2024-02-09 06:30:00|1196|1194.8|1196.2|1195|1196.4|1195.2|1196|1194.8|6
1707460500000|2024-02-09 06:35:00|1196.1|1194.9|1196|1194.8|1196.2|1195|1196|1194.8|1
1707460800000|2024-02-09 06:40:00|1196.1|1194.9|1196.3|1195.1|1196.7|1195.5|1196|1194.8|32
1707461100000|2024-02-09 06:45:00|1196.2|1195|1196.2|1195|1196.4|1195.2|1196.2|1195|21
1707461400000|2024-02-09 06:50:00|1196.3|1195.1|1196.3|1195.1|1196.5|1195.3|1196.2|1195|14
1707461700000|2024-02-09 06:55:00|1196.2|1195|1196.4|1195.2|1196.4|1195.2|1195.9|1194.7|24
1707462000000|2024-02-09 07:00:00|1196.3|1195.1|1196.4|1195.2|1196.7|1195.5|1196.2|1195|48
1707462300000|2024-02-09 07:05:00|1196.3|1195.1|1196.2|1195|1196.7|1195.5|1196.2|1195|18
1707462600000|2024-02-09 07:10:00|1196.1|1194.9|1196.2|1195|1196.5|1195.3|1195.9|1194.7|36
1707462900000|2024-02-09 07:15:00|1196.1|1194.9|1196|1194.8|1196.3|1195.1|1195.9|1194.7|10
1707463200000|2024-02-09 07:20:00|1195.9|1194.7|1196.6|1195.4|1196.7|1195.5|1195.9|1194.7|21
1707463500000|2024-02-09 07:25:00|1196.7|1195.5|1196.7|1195.5|1197.1|1195.9|1196.7|1195.5|41
1707463800000|2024-02-09 07:30:00|1196.6|1195.4|1196.3|1195.1|1196.7|1195.5|1196.3|1195.1|12
1707464100000|2024-02-09 07:35:00|1196.4|1195.2|1196.7|1195.5|1196.9|1195.7|1196|1194.8|26
1707464400000|2024-02-09 07:40:00|1196.6|1195.4|1196.5|1195.3|1196.7|1195.5|1196.5|1195.3|22
1707464700000|2024-02-09 07:45:00|1196.6|1195.4|1195.9|1194.7|1196.7|1195.5|1195.9|1194.7|25
1707465000000|2024-02-09 07:50:00|1196.1|1194.9|1196.3|1195.1|1196.4|1195.2|1196.1|1194.9|12
1707465300000|2024-02-09 07:55:00|1196.2|1195|1197.3|1196.1|1197.3|1196.1|1196.2|1195|14
1707465600000|2024-02-09 08:00:00|1197.2|1196|1196.6|1195.4|1197.3|1196.1|1196.6|1195.4|16
1707465900000|2024-02-09 08:05:00|1196.7|1195.5|1196.6|1195.4|1196.9|1195.7|1196.5|1195.3|19
1707466200000|2024-02-09 08:10:00|1196.7|1195.5|1196.6|1195.4|1197.1|1195.9|1196.4|1195.2|11
1707466500000|2024-02-09 08:15:00|1196.7|1195.5|1196.5|1195.3|1196.7|1195.5|1196.4|1195.2|5
1707466800000|2024-02-09 08:20:00|1196.6|1195.4|1196.3|1195.1|1196.7|1195.5|1196.2|1195|8
1707467100000|2024-02-09 08:25:00|1196.4|1195.2|1196.1|1194.9|1196.7|1195.5|1196.1|1194.9|13
1707467400000|2024-02-09 08:30:00|1195.9|1194.7|1196.6|1195.4|1196.8|1195.6|1195.9|1194.7|103
1707467700000|2024-02-09 08:35:00|1196.7|1195.5|1196.3|1195.1|1196.7|1195.5|1196.2|1195|7
1707468000000|2024-02-09 08:40:00|1196.4|1195.2|1196.1|1194.9|1196.4|1195.2|1196.1|1194.9|10
1707468300000|2024-02-09 08:45:00|1196|1194.8|1195.9|1194.7|1196.3|1195.1|1195.9|1194.7|21
1707468600000|2024-02-09 08:50:00|1195.7|1194.5|1194.7|1193.5|1195.7|1194.5|1194.7|1193.5|31
1707468900000|2024-02-09 08:55:00|1194.2|1193|1193.9|1192.7|1194.3|1193.1|1193.9|1192.7|565
1707469200000|2024-02-09 09:00:00|1193.8|1192.6|1193.9|1192.7|1194.2|1193|1193.7|1192.5|82
1707469500000|2024-02-09 09:05:00|1193.7|1192.5|1194.3|1193.1|1194.7|1193.5|1193.7|1192.5|29
1707469800000|2024-02-09 09:10:00|1194.4|1193.2|1194.2|1193|1194.9|1193.7|1193.8|1192.6|32
1707470100000|2024-02-09 09:15:00|1194.3|1193.1|1193.7|1192.5|1194.4|1193.2|1193.7|1192.5|24
1707470400000|2024-02-09 09:20:00|1193.8|1192.6|1193.7|1192.5|1194.2|1193|1193.7|1192.5|30
1707470700000|2024-02-09 09:25:00|1193.8|1192.6|1193.5|1192.3|1193.9|1192.7|1193.3|1192.1|61
1707471000000|2024-02-09 09:30:00|1193.6|1192.4|1193.2|1192|1193.7|1192.5|1193.2|1192|46
1707471300000|2024-02-09 09:35:00|1193.4|1192.2|1193.2|1192|1193.5|1192.3|1193.1|1191.9|47
1707471600000|2024-02-09 09:40:00|1193.3|1192.1|1192.5|1191.3|1193.3|1192.1|1192.5|1191.3|71
1707471900000|2024-02-09 09:45:00|1192.8|1191.6|1192.5|1191.3|1193.1|1191.9|1192.5|1191.3|46
1707472200000|2024-02-09 09:50:00|1192.6|1191.4|1193.2|1192|1193.5|1192.3|1192.4|1191.2|56
1707472500000|2024-02-09 09:55:00|1193.3|1192.1|1192.4|1191.2|1193.4|1192.2|1192.4|1191.2|59
1707472800000|2024-02-09 10:00:00|1192.3|1191.1|1192|1190.8|1192.4|1191.2|1191.9|1190.7|37
1707473100000|2024-02-09 10:05:00|1191.9|1190.7|1191.8|1190.6|1191.9|1190.7|1191.5|1190.3|23
1707473400000|2024-02-09 10:10:00|1191.9|1190.7|1191.5|1190.3|1192.1|1190.9|1191.4|1190.2|37
1707473700000|2024-02-09 10:15:00|1191.6|1190.4|1191.3|1190.1|1191.7|1190.5|1191.2|1190|44
1707474000000|2024-02-09 10:20:00|1191.2|1190|1190.5|1189.3|1191.3|1190.1|1190.5|1189.3|77
1707474300000|2024-02-09 10:25:00|1190.6|1189.4|1190.9|1189.7|1191|1189.8|1190.4|1189.2|84
1707474600000|2024-02-09 10:30:00|1190.8|1189.6|1190.5|1189.3|1190.9|1189.7|1190.2|1189|42
1707474900000|2024-02-09 10:35:00|1190.2|1189|1190.2|1189|1190.5|1189.3|1190.1|1188.9|145
1707475200000|2024-02-09 10:40:00|1190.1|1188.9|1190.3|1189.1|1190.3|1189.1|1189.9|1188.7|40
1707475500000|2024-02-09 10:45:00|1190.4|1189.2|1190|1188.8|1190.8|1189.6|1190|1188.8|27
1707475800000|2024-02-09 10:50:00|1189.9|1188.7|1189.4|1188.2|1190|1188.8|1189.2|1188|89
1707476100000|2024-02-09 10:55:00|1189.5|1188.3|1189.5|1188.3|1189.7|1188.5|1189.4|1188.2|16
1707476400000|2024-02-09 11:00:00|1189.4|1188.2|1189.5|1188.3|1189.5|1188.3|1189.2|1188|100
1707476700000|2024-02-09 11:05:00|1189.6|1188.4|1190.2|1189|1190.5|1189.3|1189.6|1188.4|61
1707477000000|2024-02-09 11:10:00|1190.3|1189.1|1189.8|1188.6|1190.3|1189.1|1189.8|1188.6|65
1707477300000|2024-02-09 11:15:00|1189.9|1188.7|1189.9|1188.7|1190.2|1189|1189.8|1188.6|39
1707477600000|2024-02-09 11:20:00|1189.8|1188.6|1189.5|1188.3|1190|1188.8|1189.4|1188.2|29
1707477900000|2024-02-09 11:25:00|1189.6|1188.4|1189.3|1188.1|1189.6|1188.4|1189.2|1188|84
1707478200000|2024-02-09 11:30:00|1189.4|1188.2|1188.9|1187.7|1189.4|1188.2|1188.9|1187.7|142
1707478500000|2024-02-09 11:35:00|1189.1|1187.9|1189|1187.8|1189.4|1188.2|1189|1187.8|105
1707478800000|2024-02-09 11:40:00|1189.1|1187.9|1189.4|1188.2|1189.4|1188.2|1188.9|1187.7|76
1707479100000|2024-02-09 11:45:00|1189.3|1188.1|1189.3|1188.1|1189.6|1188.4|1189.1|1187.9|42
1707479400000|2024-02-09 11:50:00|1189.4|1188.2|1189.4|1188.2|1189.6|1188.4|1189.4|1188.2|29
1707479700000|2024-02-09 11:55:00|1189.3|1188.1|1189.5|1188.3|1189.8|1188.6|1189.3|1188.1|219
1707480000000|2024-02-09 12:00:00|1189.6|1188.4|1189.9|1188.7|1189.9|1188.7|1189.4|1188.2|36
1707480300000|2024-02-09 12:05:00|1189.5|1188.3|1190|1188.8|1190|1188.8|1189.4|1188.2|34
1707480600000|2024-02-09 12:10:00|1190.1|1188.9|1191.1|1189.9|1191.6|1190.4|1190|1188.8|108
1707480900000|2024-02-09 12:15:00|1191.2|1190|1191.2|1190|1191.8|1190.6|1190.8|1189.6|99
1707481200000|2024-02-09 12:20:00|1191.1|1189.9|1190.1|1188.9|1191.3|1190.1|1189.9|1188.7|97
1707481500000|2024-02-09 12:25:00|1189.9|1188.7|1190.1|1188.9|1190.6|1189.4|1189.8|1188.6|62
1707481800000|2024-02-09 12:30:00|1190.2|1189|1190.7|1189.5|1190.9|1189.7|1189.9|1188.7|77
1707482100000|2024-02-09 12:35:00|1190.6|1189.4|1190.3|1189.1|1190.8|1189.6|1190.3|1189.1|143
1707482400000|2024-02-09 12:40:00|1190.4|1189.2|1188.5|1187.3|1190.4|1189.2|1188.4|1187.2|225
1707482700000|2024-02-09 12:45:00|1188.6|1187.4|1188.4|1187.2|1188.9|1187.7|1188.3|1187.1|56
1707483000000|2024-02-09 12:50:00|1188.5|1187.3|1188.9|1187.7|1188.9|1187.7|1188.5|1187.3|42
1707483300000|2024-02-09 12:55:00|1189|1187.8|1189.7|1188.5|1189.9|1188.7|1189|1187.8|429
1707483600000|2024-02-09 13:00:00|1189.6|1188.4|1190.6|1189.4|1191|1189.8|1189.2|1188|86
1707483900000|2024-02-09 13:05:00|1190.7|1189.5|1190.8|1189.6|1191.1|1189.9|1190.3|1189.1|109
1707484200000|2024-02-09 13:10:00|1190.9|1189.7|1191.4|1190.2|1191.9|1190.7|1190.9|1189.7|124
1707484500000|2024-02-09 13:15:00|1191.3|1190.1|1191.3|1190.1|1191.7|1190.5|1190.9|1189.7|225
1707484800000|2024-02-09 13:20:00|1191.2|1190|1191.8|1190.6|1192.2|1191|1191.2|1190|96
1707485100000|2024-02-09 13:25:00|1191.7|1190.5|1191.7|1190.5|1192.2|1191|1191.7|1190.5|58
1707485400000|2024-02-09 13:30:00|1191.6|1190.4|1191.6|1190.4|1193.3|1192.1|1191.6|1190.4|1074
1707485700000|2024-02-09 13:35:00|1191.4|1190.2|1191.6|1190.4|1192.3|1191.1|1190.1|1188.9|90
1707486000000|2024-02-09 13:40:00|1191.7|1190.5|1191.8|1190.6|1192.3|1191.1|1191.3|1190.1|213
1707489000000|2024-02-09 14:30:00|1191.2|1190|1193.4|1192.2|1197.2|1196|1189.4|1188.2|3181
1707489300000|2024-02-09 14:35:00|1192.5|1191.3|1192.7|1191.5|1194.4|1193.2|1192.1|1190.9|1379
1707489600000|2024-02-09 14:40:00|1192.8|1191.6|1196.5|1195.3|1196.6|1195.4|1192.8|1191.6|1161
1707489900000|2024-02-09 14:45:00|1196.6|1195.4|1195.6|1194.4|1198.6|1197.4|1195.6|1194.4|5506
1707490200000|2024-02-09 14:50:00|1195.7|1194.5|1195.4|1194.2|1197.1|1195.9|1195.3|1194.1|1112
1707490500000|2024-02-09 14:55:00|1195.5|1194.3|1196.1|1194.9|1196.1|1194.9|1194.4|1193.2|1040
1707490800000|2024-02-09 15:00:00|1196|1194.8|1193.7|1192.5|1196.5|1195.3|1193.6|1192.4|512
1707491100000|2024-02-09 15:05:00|1193.8|1192.6|1194.1|1192.9|1195.6|1194.4|1193.6|1192.4|703
1707491400000|2024-02-09 15:10:00|1193.9|1192.7|1192.7|1191.5|1194.8|1193.6|1192.6|1191.4|462
1707491700000|2024-02-09 15:15:00|1192.6|1191.4|1190.7|1189.5|1193|1191.8|1189.4|1188.2|1595
1707492000000|2024-02-09 15:20:00|1190.5|1189.3|1189.5|1188.3|1191.2|1190|1189.4|1188.2|756
1707492300000|2024-02-09 15:25:00|1189.4|1188.2|1188.9|1187.7|1190.7|1189.5|1188.9|1187.7|655
1707492600000|2024-02-09 15:30:00|1189.2|1188|1188.2|1187|1189.4|1188.2|1187.2|1186|1236
1707492900000|2024-02-09 15:35:00|1188.4|1187.2|1187.5|1186.3|1188.9|1187.7|1187.5|1186.3|597
1707493200000|2024-02-09 15:40:00|1187.2|1186|1187.9|1186.7|1188.5|1187.3|1187.2|1186|499
1707493500000|2024-02-09 15:45:00|1188|1186.8|1188|1186.8|1188.5|1187.3|1187.5|1186.3|466
1707493800000|2024-02-09 15:50:00|1187.7|1186.5|1188|1186.8|1188.7|1187.5|1187.6|1186.4|990
1707494100000|2024-02-09 15:55:00|1188.1|1186.9|1189.7|1188.5|1189.7|1188.5|1187.8|1186.6|1742
1707494400000|2024-02-09 16:00:00|1189.6|1188.4|1187.8|1186.6|1189.6|1188.4|1187.5|1186.3|477
1707494700000|2024-02-09 16:05:00|1188|1186.8|1189.5|1188.3|1189.6|1188.4|1187.2|1186|579
1707495000000|2024-02-09 16:10:00|1189.4|1188.2|1190|1188.8|1190.5|1189.3|1189|1187.8|349
1707495300000|2024-02-09 16:15:00|1190.1|1188.9|1190.5|1189.3|1191.7|1190.5|1189.9|1188.7|812
1707495600000|2024-02-09 16:20:00|1190.7|1189.5|1190.5|1189.3|1191.7|1190.5|1190.5|1189.3|484
1707495900000|2024-02-09 16:25:00|1190.6|1189.4|1190.4|1189.2|1191.5|1190.3|1190.2|1189|379
1707496200000|2024-02-09 16:30:00|1190.5|1189.3|1190.4|1189.2|1191|1189.8|1190|1188.8|384
1707496500000|2024-02-09 16:35:00|1190.3|1189.1|1189.3|1188.1|1190.3|1189.1|1188.7|1187.5|542
1707496800000|2024-02-09 16:40:00|1189.5|1188.3|1190|1188.8|1190|1188.8|1188.8|1187.6|321
1707497100000|2024-02-09 16:45:00|1189.9|1188.7|1191.3|1190.1|1191.6|1190.4|1189.3|1188.1|537
1707497400000|2024-02-09 16:50:00|1191.4|1190.2|1190.1|1188.9|1192.1|1190.9|1190.1|1188.9|961
1707497700000|2024-02-09 16:55:00|1190.3|1189.1|1189.8|1188.6|1190.3|1189.1|1189.4|1188.2|366
1707498000000|2024-02-09 17:00:00|1189.7|1188.5|1190|1188.8|1190|1188.8|1189.1|1187.9|272
1707498300000|2024-02-09 17:05:00|1190.1|1188.9|1191.5|1190.3|1192.3|1191.1|1190.1|1188.9|538
1707498600000|2024-02-09 17:10:00|1191.6|1190.4|1191.9|1190.7|1193|1191.8|1191.2|1190|739
1707498900000|2024-02-09 17:15:00|1192|1190.8|1191.5|1190.3|1192.5|1191.3|1190.7|1189.5|986
1707499200000|2024-02-09 17:20:00|1191.3|1190.1|1192.6|1191.4|1192.8|1191.6|1191.3|1190.1|426
1707499500000|2024-02-09 17:25:00|1192.7|1191.5|1192.3|1191.1|1192.8|1191.6|1191.8|1190.6|386
1707499800000|2024-02-09 17:30:00|1192.4|1191.2|1192.2|1191|1192.6|1191.4|1191.8|1190.6|269
1707500100000|2024-02-09 17:35:00|1191.9|1190.7|1192.4|1191.2|1192.6|1191.4|1191.3|1190.1|889
1707500400000|2024-02-09 17:40:00|1192.3|1191.1|1190.6|1189.4|1192.4|1191.2|1190.5|1189.3|569
1707500700000|2024-02-09 17:45:00|1190.8|1189.6|1191.6|1190.4|1191.6|1190.4|1190.5|1189.3|272
1707501000000|2024-02-09 17:50:00|1191.8|1190.6|1192.2|1191|1192.5|1191.3|1191.6|1190.4|343
1707501300000|2024-02-09 17:55:00|1192.1|1190.9|1191.4|1190.2|1192.1|1190.9|1190.9|1189.7|324
1707501600000|2024-02-09 18:00:00|1191.5|1190.3|1193.6|1192.4|1193.6|1192.4|1191.5|1190.3|344
1707501900000|2024-02-09 18:05:00|1193.7|1192.5|1192.3|1191.1|1193.8|1192.6|1192.3|1191.1|662
1707502200000|2024-02-09 18:10:00|1192.4|1191.2|1191.5|1190.3|1192.5|1191.3|1191.5|1190.3|593
1707502500000|2024-02-09 18:15:00|1191.6|1190.4|1191.4|1190.2|1191.6|1190.4|1191|1189.8|282
1707502800000|2024-02-09 18:20:00|1191.5|1190.3|1192.2|1191|1192.9|1191.7|1191.5|1190.3|377
1707503100000|2024-02-09 18:25:00|1192.3|1191.1|1192.3|1191.1|1192.5|1191.3|1192|1190.8|202
1707503400000|2024-02-09 18:30:00|1192.2|1191|1192.5|1191.3|1192.7|1191.5|1191.7|1190.5|410
1707503700000|2024-02-09 18:35:00|1192.7|1191.5|1192.3|1191.1|1192.7|1191.5|1191.8|1190.6|549
1707504000000|2024-02-09 18:40:00|1192.2|1191|1190.9|1189.7|1192.2|1191|1190.8|1189.6|830
1707504300000|2024-02-09 18:45:00|1191|1189.8|1189.8|1188.6|1191.2|1190|1189.8|1188.6|487
1707504600000|2024-02-09 18:50:00|1190|1188.8|1189.4|1188.2|1190|1188.8|1189.2|1188|430
1707504900000|2024-02-09 18:55:00|1189.3|1188.1|1190|1188.8|1190.1|1188.9|1189|1187.8|518
1707505200000|2024-02-09 19:00:00|1189.8|1188.6|1189.8|1188.6|1190.6|1189.4|1189.6|1188.4|450
1707505500000|2024-02-09 19:05:00|1189.9|1188.7|1189.5|1188.3|1190|1188.8|1189.3|1188.1|750
1707505800000|2024-02-09 19:10:00|1189.3|1188.1|1188.8|1187.6|1189.3|1188.1|1188.3|1187.1|2601
1707506100000|2024-02-09 19:15:00|1188.9|1187.7|1189.8|1188.6|1190|1188.8|1188.9|1187.7|1525
1707699600000|2024-02-12 01:00:00|1189.1|1187.9|1191.1|1189.9|1191.1|1189.9|1188|1186.8|302
1707699900000|2024-02-12 01:05:00|1191|1189.8|1191.2|1190|1191.3|1190.1|1190.8|1189.6|46
1707700200000|2024-02-12 01:10:00|1191.1|1189.9|1191.4|1190.2|1191.4|1190.2|1190.7|1189.5|49
1707700500000|2024-02-12 01:15:00|1191.3|1190.1|1190.5|1189.3|1191.4|1190.2|1190.4|1189.2|74
1707700800000|2024-02-12 01:20:00|1190.6|1189.4|1190.9|1189.7|1191.1|1189.9|1190.5|1189.3|88
1707701100000|2024-02-12 01:25:00|1190.7|1189.5|1191|1189.8|1191|1189.8|1190.4|1189.2|17
1707701400000|2024-02-12 01:30:00|1191.1|1189.9|1192.2|1191|1192.3|1191.1|1191|1189.8|77
1707701700000|2024-02-12 01:35:00|1192.1|1190.9|1192|1190.8|1192.3|1191.1|1191.9|1190.7|27
1707702000000|2024-02-12 01:40:00|1191.9|1190.7|1192|1190.8|1192|1190.8|1191.6|1190.4|28
1707702300000|2024-02-12 01:45:00|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|1191.9|1190.7|12
1707702600000|2024-02-12 01:50:00|1192.4|1191.2|1192.5|1191.3|1192.6|1191.4|1192.4|1191.2|21
1707702900000|2024-02-12 01:55:00|1192.6|1191.4|1192.8|1191.6|1192.9|1191.7|1192.6|1191.4|76
1707703200000|2024-02-12 02:00:00|1192.7|1191.5|1193.1|1191.9|1193.1|1191.9|1192.6|1191.4|50
1707703500000|2024-02-12 02:05:00|1193|1191.8|1192.5|1191.3|1193.2|1192|1192.4|1191.2|23
1707703800000|2024-02-12 02:10:00|1192.4|1191.2|1192.5|1191.3|1192.6|1191.4|1192.4|1191.2|2
1707704100000|2024-02-12 02:15:00|1192.4|1191.2|1192|1190.8|1192.5|1191.3|1191.9|1190.7|17
1707704400000|2024-02-12 02:20:00|1191.9|1190.7|1192|1190.8|1192|1190.8|1191.7|1190.5|11
1707704700000|2024-02-12 02:25:00|1191.9|1190.7|1192.1|1190.9|1192.1|1190.9|1191.9|1190.7|11
1707705000000|2024-02-12 02:30:00|||||||||3
1707705300000|2024-02-12 02:35:00|1192.2|1191|1192.2|1191|1192.3|1191.1|1192.1|1190.9|2
1707705600000|2024-02-12 02:40:00|1192.4|1191.2|1192.9|1191.7|1192.9|1191.7|1192.2|1191|33
1707705900000|2024-02-12 02:45:00|1192.8|1191.6|1192.8|1191.6|1192.9|1191.7|1192.6|1191.4|10
1707706200000|2024-02-12 02:50:00|1192.7|1191.5|1193|1191.8|1193.1|1191.9|1192.7|1191.5|9
1707706500000|2024-02-12 02:55:00|1192.9|1191.7|1192.4|1191.2|1192.9|1191.7|1192.3|1191.1|11
1707706800000|2024-02-12 03:00:00|1192.6|1191.4|1192.4|1191.2|1192.6|1191.4|1192.4|1191.2|7
1707707100000|2024-02-12 03:05:00|1192.1|1190.9|1192.6|1191.4|1192.6|1191.4|1192.1|1190.9|21
1707707400000|2024-02-12 03:10:00|1192.4|1191.2|1192.4|1191.2|1192.5|1191.3|1192.4|1191.2|3
1707707700000|2024-02-12 03:15:00|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|7
1707708000000|2024-02-12 03:20:00|1191.9|1190.7|1191.9|1190.7|1191.9|1190.7|1191.9|1190.7|10
1707708300000|2024-02-12 03:25:00|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|1191.9|1190.7|15
1707708600000|2024-02-12 03:30:00|1192.3|1191.1|1192.5|1191.3|1192.6|1191.4|1192.3|1191.1|10
1707708900000|2024-02-12 03:35:00|1192.6|1191.4|1192.6|1191.4|1192.6|1191.4|1192.5|1191.3|6
1707709200000|2024-02-12 03:40:00|1192.9|1191.7|1192.9|1191.7|1193.1|1191.9|1192.8|1191.6|12
1707709500000|2024-02-12 03:45:00|1193|1191.8|1193|1191.8|1193|1191.8|1192.7|1191.5|8
1707709800000|2024-02-12 03:50:00|1193.1|1191.9|1193.5|1192.3|1193.5|1192.3|1192.9|1191.7|40
1707710100000|2024-02-12 03:55:00|1193.4|1192.2|1193.5|1192.3|1193.5|1192.3|1193.4|1192.2|10
1707710400000|2024-02-12 04:00:00|1193.6|1192.4|1193.8|1192.6|1193.8|1192.6|1193.5|1192.3|17
1707710700000|2024-02-12 04:05:00|1193.9|1192.7|1194.2|1193|1194.6|1193.4|1193.9|1192.7|15
1707711000000|2024-02-12 04:10:00|1194.1|1192.9|1194.1|1192.9|1194.3|1193.1|1194.1|1192.9|24
1707711300000|2024-02-12 04:15:00|1194|1192.8|1194|1192.8|1194|1192.8|1193.9|1192.7|8
1707711600000|2024-02-12 04:20:00|1194.1|1192.9|1194.1|1192.9|1194.1|1192.9|1194.1|1192.9|19
1707711900000|2024-02-12 04:25:00|1194|1192.8|1193.9|1192.7|1194.1|1192.9|1193.9|1192.7|4
1707712200000|2024-02-12 04:30:00|1194|1192.8|1193.7|1192.5|1194|1192.8|1193.7|1192.5|15
1707712500000|2024-02-12 04:35:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.8|1192.6|5
1707712800000|2024-02-12 04:40:00|1194.1|1192.9|1194.1|1192.9|1194.1|1192.9|1194|1192.8|11
1707713100000|2024-02-12 04:45:00|1193.7|1192.5|1193.6|1192.4|1193.8|1192.6|1193.6|1192.4|11
1707713400000|2024-02-12 04:50:00|1193.5|1192.3|1193.1|1191.9|1193.5|1192.3|1192.9|1191.7|16
1707713700000|2024-02-12 04:55:00|1193.2|1192|1193.3|1192.1|1193.3|1192.1|1193.1|1191.9|15
1707714000000|2024-02-12 05:00:00|1193.4|1192.2|1193.6|1192.4|1193.6|1192.4|1193.4|1192.2|9
1707714300000|2024-02-12 05:05:00|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|1193.4|1192.2|8
1707714600000|2024-02-12 05:10:00|1193.6|1192.4|1193.4|1192.2|1193.6|1192.4|1193.4|1192.2|7
1707714900000|2024-02-12 05:15:00|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|1193.4|1192.2|3
1707715200000|2024-02-12 05:20:00|||||||||4
1707715500000|2024-02-12 05:25:00|1193.6|1192.4|1193.8|1192.6|1193.9|1192.7|1193.5|1192.3|10
1707715800000|2024-02-12 05:30:00|1193.6|1192.4|1193.5|1192.3|1193.7|1192.5|1193.4|1192.2|7
1707716100000|2024-02-12 05:35:00|1193.6|1192.4|1193.6|1192.4|1193.7|1192.5|1193.4|1192.2|6
1707716400000|2024-02-12 05:40:00|1193.7|1192.5|1193.7|1192.5|1193.9|1192.7|1193.6|1192.4|10
1707716700000|2024-02-12 05:45:00|1193.8|1192.6|1193.6|1192.4|1193.8|1192.6|1193.6|1192.4|14
1707717000000|2024-02-12 05:50:00|1193.7|1192.5|1193.8|1192.6|1193.8|1192.6|1193.7|1192.5|10
1707717300000|2024-02-12 05:55:00|1193.6|1192.4|1193.5|1192.3|1193.8|1192.6|1193.4|1192.2|31
1707717600000|2024-02-12 06:00:00|1193.4|1192.2|1193|1191.8|1193.5|1192.3|1192.9|1191.7|47
1707717900000|2024-02-12 06:05:00|1192.9|1191.7|1192.9|1191.7|1193|1191.8|1192.8|1191.6|27
1707718200000|2024-02-12 06:10:00|1192.8|1191.6|1192.9|1191.7|1192.9|1191.7|1192.7|1191.5|30
1707718500000|2024-02-12 06:15:00|1192.8|1191.6|1192.9|1191.7|1192.9|1191.7|1192.7|1191.5|6
1707718800000|2024-02-12 06:20:00|1193.2|1192|1193.3|1192.1|1193.4|1192.2|1193.2|1192|22
1707719100000|2024-02-12 06:25:00|1193.2|1192|1193.5|1192.3|1193.6|1192.4|1193.2|1192|16
1707719400000|2024-02-12 06:30:00|1193.6|1192.4|1193.4|1192.2|1193.7|1192.5|1193.4|1192.2|25
1707719700000|2024-02-12 06:35:00|1193.6|1192.4|1193|1191.8|1193.7|1192.5|1192.9|1191.7|27
1707720000000|2024-02-12 06:40:00|1192.9|1191.7|1192.7|1191.5|1193|1191.8|1192.7|1191.5|6
1707720300000|2024-02-12 06:45:00|1192.4|1191.2|1192.4|1191.2|1192.5|1191.3|1192.2|1191|38
1707720600000|2024-02-12 06:50:00|1192.5|1191.3|1192.2|1191|1192.5|1191.3|1192.2|1191|10
1707720900000|2024-02-12 06:55:00|1192.3|1191.1|1192.2|1191|1192.4|1191.2|1192.2|1191|10
1707721200000|2024-02-12 07:00:00|1192.1|1190.9|1192|1190.8|1192.3|1191.1|1191.9|1190.7|25
1707721500000|2024-02-12 07:05:00|1191.9|1190.7|1192.5|1191.3|1192.5|1191.3|1191.8|1190.6|19
1707721800000|2024-02-12 07:10:00|1192.6|1191.4|1192.8|1191.6|1192.9|1191.7|1192.4|1191.2|22
1707722100000|2024-02-12 07:15:00|1192.7|1191.5|1192.5|1191.3|1192.7|1191.5|1192.4|1191.2|12
1707722400000|2024-02-12 07:20:00|1192.6|1191.4|1193.3|1192.1|1193.3|1192.1|1192.5|1191.3|10
1707722700000|2024-02-12 07:25:00|1193.4|1192.2|1193.5|1192.3|1193.5|1192.3|1193.4|1192.2|29
1707723000000|2024-02-12 07:30:00|1193.4|1192.2|1193.8|1192.6|1193.8|1192.6|1193.3|1192.1|20
1707723300000|2024-02-12 07:35:00|1193.9|1192.7|1193.9|1192.7|1193.9|1192.7|1193.7|1192.5|33
1707723600000|2024-02-12 07:40:00|1193.8|1192.6|1194.2|1193|1194.2|1193|1193.7|1192.5|73
1707723900000|2024-02-12 07:45:00|1193.9|1192.7|1194.2|1193|1194.2|1193|1193.9|1192.7|50
1707724200000|2024-02-12 07:50:00|||||||||69
1707724500000|2024-02-12 07:55:00|1194|1192.8|1194.7|1193.5|1194.9|1193.7|1193.9|1192.7|92
1707724800000|2024-02-12 08:00:00|1194.4|1193.2|1194.7|1193.5|1194.7|1193.5|1194|1192.8|26
1707725100000|2024-02-12 08:05:00|1194.5|1193.3|1194.9|1193.7|1195.2|1194|1194.5|1193.3|116
1707725400000|2024-02-12 08:10:00|1195|1193.8|1195.9|1194.7|1195.9|1194.7|1194.9|1193.7|70
1707725700000|2024-02-12 08:15:00|1196|1194.8|1196.7|1195.5|1196.7|1195.5|1195.9|1194.7|91
1707726000000|2024-02-12 08:20:00|1196.5|1195.3|1196|1194.8|1196.7|1195.5|1196|1194.8|21
1707726300000|2024-02-12 08:25:00|1196.2|1195|1196.2|1195|1196.3|1195.1|1195.7|1194.5|27
1707726600000|2024-02-12 08:30:00|1196.3|1195.1|1196.4|1195.2|1196.4|1195.2|1196.2|1195|97
1707726900000|2024-02-12 08:35:00|1196.7|1195.5|1196.4|1195.2|1196.7|1195.5|1196.2|1195|40
1707727200000|2024-02-12 08:40:00|1196.3|1195.1|1195.9|1194.7|1196.4|1195.2|1195.8|1194.6|84
1707727500000|2024-02-12 08:45:00|1196|1194.8|1195.9|1194.7|1196.3|1195.1|1195.9|1194.7|16
1707727800000|2024-02-12 08:50:00|1196|1194.8|1195.9|1194.7|1196.2|1195|1195.9|1194.7|7
1707728100000|2024-02-12 08:55:00|1195.8|1194.6|1195.3|1194.1|1195.8|1194.6|1195.2|1194|20
1707728400000|2024-02-12 09:00:00|1195.4|1194.2|1195|1193.8|1195.7|1194.5|1194.7|1193.5|98
1707728700000|2024-02-12 09:05:00|1195.1|1193.9|1194.7|1193.5|1195.3|1194.1|1194.2|1193|188
1707729000000|2024-02-12 09:10:00|1194.8|1193.6|1194.7|1193.5|1195|1193.8|1194.7|1193.5|58
1707729300000|2024-02-12 09:15:00|1194.5|1193.3|1193.7|1192.5|1194.6|1193.4|1193.7|1192.5|12
1707729600000|2024-02-12 09:20:00|1193.6|1192.4|1192.9|1191.7|1193.7|1192.5|1192.9|1191.7|111
1707729900000|2024-02-12 09:25:00|1193|1191.8|1193.9|1192.7|1194|1192.8|1192.9|1191.7|29
1707730200000|2024-02-12 09:30:00|1194|1192.8|1194.3|1193.1|1194.3|1193.1|1193.7|1192.5|64
1707730500000|2024-02-12 09:35:00|1194.2|1193|1193.4|1192.2|1194.3|1193.1|1193.4|1192.2|34
1707730800000|2024-02-12 09:40:00|1193.5|1192.3|1193.7|1192.5|1193.8|1192.6|1193.4|1192.2|22
1707731100000|2024-02-12 09:45:00|1193.8|1192.6|1193.9|1192.7|1193.9|1192.7|1193.4|1192.2|17
1707731400000|2024-02-12 09:50:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.4|1192.2|21
1707731700000|2024-02-12 09:55:00|1194.1|1192.9|1193.8|1192.6|1194.3|1193.1|1193.7|1192.5|29
1707732000000|2024-02-12 10:00:00|1193.6|1192.4|1193|1191.8|1193.6|1192.4|1192.9|1191.7|41
1707732300000|2024-02-12 10:05:00|1192.9|1191.7|1193.3|1192.1|1193.9|1192.7|1192.8|1191.6|123
1707732600000|2024-02-12 10:10:00|1193.2|1192|1193|1191.8|1193.4|1192.2|1192.9|1191.7|24
1707732900000|2024-02-12 10:15:00|1192.9|1191.7|1192.9|1191.7|1193.4|1192.2|1192.9|1191.7|47
1707733200000|2024-02-12 10:20:00|1193|1191.8|1193.5|1192.3|1193.5|1192.3|1192.9|1191.7|26
1707733500000|2024-02-12 10:25:00|1193.4|1192.2|1193.7|1192.5|1193.7|1192.5|1193.4|1192.2|121
1707733800000|2024-02-12 10:30:00|1193.8|1192.6|1193.3|1192.1|1193.8|1192.6|1193|1191.8|51
1707734100000|2024-02-12 10:35:00|1193.2|1192|1193.8|1192.6|1194|1192.8|1193|1191.8|33
1707734400000|2024-02-12 10:40:00|1193.9|1192.7|1194.2|1193|1194.2|1193|1193.7|1192.5|15
1707734700000|2024-02-12 10:45:00|1194|1192.8|1194|1192.8|1194.2|1193|1193.8|1192.6|16
1707735000000|2024-02-12 10:50:00|1193.9|1192.7|1193.8|1192.6|1194|1192.8|1193.8|1192.6|5
1707735300000|2024-02-12 10:55:00|1193.9|1192.7|1193.5|1192.3|1193.9|1192.7|1193|1191.8|29
1707735600000|2024-02-12 11:00:00|1193.6|1192.4|1192.9|1191.7|1193.7|1192.5|1192.8|1191.6|33
1707735900000|2024-02-12 11:05:00|1192.8|1191.6|1192.4|1191.2|1193.2|1192|1192.4|1191.2|26
1707736200000|2024-02-12 11:10:00|1192.5|1191.3|1192.5|1191.3|1192.8|1191.6|1192.4|1191.2|18
1707736500000|2024-02-12 11:15:00|1192.6|1191.4|1192.9|1191.7|1193.2|1192|1192.6|1191.4|29
1707736800000|2024-02-12 11:20:00|1193|1191.8|1193.4|1192.2|1193.7|1192.5|1193|1191.8|8
1707737100000|2024-02-12 11:25:00|1193.5|1192.3|1193.2|1192|1193.5|1192.3|1193.1|1191.9|9
1707737400000|2024-02-12 11:30:00|1193.3|1192.1|1193.5|1192.3|1193.5|1192.3|1193.2|1192|11
1707737700000|2024-02-12 11:35:00|1193.4|1192.2|1194|1192.8|1194|1192.8|1193.2|1192|28
1707738000000|2024-02-12 11:40:00|1193.9|1192.7|1193.9|1192.7|1194.2|1193|1193.8|1192.6|17
1707738300000|2024-02-12 11:45:00|1194|1192.8|1194.2|1193|1194.2|1193|1193.9|1192.7|20
1707738600000|2024-02-12 11:50:00|1194.1|1192.9|1194.5|1193.3|1194.8|1193.6|1194.1|1192.9|27
1707738900000|2024-02-12 11:55:00|1194.4|1193.2|1194.8|1193.6|1195|1193.8|1194.4|1193.2|29
1707739200000|2024-02-12 12:00:00|1194.9|1193.7|1194.1|1192.9|1194.9|1193.7|1194|1192.8|733
1707739500000|2024-02-12 12:05:00|1194|1192.8|1194|1192.8|1194.4|1193.2|1193.1|1191.9|81
1707739800000|2024-02-12 12:10:00|1193.9|1192.7|1194.2|1193|1194.3|1193.1|1193.8|1192.6|18
1707740100000|2024-02-12 12:15:00|1194|1192.8|1194.7|1193.5|1194.7|1193.5|1194|1192.8|10
1707740400000|2024-02-12 12:20:00|1194.8|1193.6|1194.4|1193.2|1194.9|1193.7|1194.2|1193|29
1707740700000|2024-02-12 12:25:00|1194.3|1193.1|1195.6|1194.4|1195.7|1194.5|1194.3|1193.1|130
1707741000000|2024-02-12 12:30:00|1195.4|1194.2|1195.6|1194.4|1195.7|1194.5|1195.1|1193.9|27
1707741300000|2024-02-12 12:35:00|1195.7|1194.5|1196|1194.8|1196|1194.8|1195.4|1194.2|18
1707741600000|2024-02-12 12:40:00|1195.9|1194.7|1196.2|1195|1196.2|1195|1195.9|1194.7|70
1707741900000|2024-02-12 12:45:00|1196.3|1195.1|1196.9|1195.7|1197.2|1196|1196.3|1195.1|168
1707742200000|2024-02-12 12:50:00|1196.8|1195.6|1197.1|1195.9|1197.4|1196.2|1196.8|1195.6|99
1707742500000|2024-02-12 12:55:00|1197.2|1196|1197.9|1196.7|1197.9|1196.7|1196.9|1195.7|103
1707742800000|2024-02-12 13:00:00|1197.8|1196.6|1197.9|1196.7|1198.5|1197.3|1197.8|1196.6|78
1707743100000|2024-02-12 13:05:00|1197.8|1196.6|1196.9|1195.7|1197.9|1196.7|1196.6|1195.4|508
1707743400000|2024-02-12 13:10:00|1196.7|1195.5|1197.4|1196.2|1198|1196.8|1196.7|1195.5|513
1707743700000|2024-02-12 13:15:00|1197.6|1196.4|1198.4|1197.2|1199.4|1198.2|1197.4|1196.2|228
1707744000000|2024-02-12 13:20:00|1198.7|1197.5|1199.1|1197.9|1199.5|1198.3|1198.7|1197.5|1247
1707744300000|2024-02-12 13:25:00|1199|1197.8|1199.3|1198.1|1199.4|1198.2|1198.8|1197.6|88
1707744600000|2024-02-12 13:30:00|1199.4|1198.2|1198.4|1197.2|1199.4|1198.2|1198.2|1197|90
1707744900000|2024-02-12 13:35:00|1198.3|1197.1|1198.9|1197.7|1199.2|1198|1197.9|1196.7|69
1707745200000|2024-02-12 13:40:00|1198.7|1197.5|1198|1196.8|1198.8|1197.6|1197.4|1196.2|94
1707748200000|2024-02-12 14:30:00|1199|1197.8|1196.8|1195.6|1201.8|1200.6|1195.8|1194.6|4947
1707748500000|2024-02-12 14:35:00|1196.9|1195.7|1197.1|1195.9|1198.9|1197.7|1195.8|1194.6|1081
1707748800000|2024-02-12 14:40:00|1197.4|1196.2|1196.8|1195.6|1197.6|1196.4|1195|1193.8|1382
1707749100000|2024-02-12 14:45:00|1196.5|1195.3|1197.6|1196.4|1198|1196.8|1195.8|1194.6|961
1707749400000|2024-02-12 14:50:00|1197.7|1196.5|1198.9|1197.7|1199.3|1198.1|1197.7|1196.5|686
1707749700000|2024-02-12 14:55:00|1198.8|1197.6|1198.8|1197.6|1200.3|1199.1|1198.5|1197.3|671
1707750000000|2024-02-12 15:00:00|1199|1197.8|1198.4|1197.2|1199.3|1198.1|1197.3|1196.1|576
1707750300000|2024-02-12 15:05:00|1198.3|1197.1|1197.1|1195.9|1199.3|1198.1|1196.5|1195.3|485
1707750600000|2024-02-12 15:10:00|1197.2|1196|1198.4|1197.2|1199.4|1198.2|1196.8|1195.6|426
1707750900000|2024-02-12 15:15:00|1198.3|1197.1|1197.9|1196.7|1198.8|1197.6|1196.5|1195.3|561
1707751200000|2024-02-12 15:20:00|1197.8|1196.6|1197.9|1196.7|1199.8|1198.6|1197.5|1196.3|1742
1707751500000|2024-02-12 15:25:00|1198|1196.8|1199.4|1198.2|1199.4|1198.2|1197|1195.8|2961
1707751800000|2024-02-12 15:30:00|1199.8|1198.6|1199.9|1198.7|1200.4|1199.2|1199.4|1198.2|917
1707752100000|2024-02-12 15:35:00|1200|1198.8|1199.4|1198.2|1200.4|1199.2|1198.6|1197.4|639
1707752400000|2024-02-12 15:40:00|1199.1|1197.9|1198.9|1197.7|1199.1|1197.9|1198.1|1196.9|642
1707752700000|2024-02-12 15:45:00|1199.2|1198|1196.4|1195.2|1199.2|1198|1196.4|1195.2|472
1707753000000|2024-02-12 15:50:00|1196.7|1195.5|1197.2|1196|1197.4|1196.2|1196.7|1195.5|397
1707753300000|2024-02-12 15:55:00|1196.9|1195.7|1196.7|1195.5|1197.2|1196|1195.9|1194.7|527
1707753600000|2024-02-12 16:00:00|1196.9|1195.7|1196.9|1195.7|1196.9|1195.7|1195.8|1194.6|579
1707753900000|2024-02-12 16:05:00|1196.8|1195.6|1196.2|1195|1196.8|1195.6|1195.4|1194.2|316
1707754200000|2024-02-12 16:10:00|1196.4|1195.2|1198.3|1197.1|1198.5|1197.3|1196.4|1195.2|715
1707754500000|2024-02-12 16:15:00|1198.2|1197|1198.3|1197.1|1199.2|1198|1198.2|1197|252
1707754800000|2024-02-12 16:20:00|1198.4|1197.2|1199.3|1198.1|1199.7|1198.5|1198.4|1197.2|477
1707755100000|2024-02-12 16:25:00|1199.2|1198|1199.8|1198.6|1199.8|1198.6|1199|1197.8|534
1707755400000|2024-02-12 16:30:00|1199.7|1198.5|1200.8|1199.6|1201.5|1200.3|1199.5|1198.3|751
1707755700000|2024-02-12 16:35:00|1200.9|1199.7|1201|1199.8|1201.3|1200.1|1200.5|1199.3|679
1707756000000|2024-02-12 16:40:00|1200.8|1199.6|1200.8|1199.6|1201|1199.8|1199.5|1198.3|381
1707756300000|2024-02-12 16:45:00|1200.9|1199.7|1199.6|1198.4|1201|1199.8|1199.1|1197.9|438
1707756600000|2024-02-12 16:50:00|1199.7|1198.5|1200.1|1198.9|1200.3|1199.1|1199.5|1198.3|422
1707756900000|2024-02-12 16:55:00|1200.2|1199|1198.7|1197.5|1200.3|1199.1|1198|1196.8|646
1707757200000|2024-02-12 17:00:00|1198.6|1197.4|1197.3|1196.1|1198.8|1197.6|1197.3|1196.1|927
1707757500000|2024-02-12 17:05:00|1197.4|1196.2|1197.4|1196.2|1198.2|1197|1197.2|1196|389
1707757800000|2024-02-12 17:10:00|1197.3|1196.1|1198.3|1197.1|1198.5|1197.3|1197.3|1196.1|341
1707758100000|2024-02-12 17:15:00|1198.4|1197.2|1198.3|1197.1|1199.2|1198|1197.8|1196.6|366
1707758400000|2024-02-12 17:20:00|1198.2|1197|1198.2|1197|1198.7|1197.5|1198|1196.8|353
1707758700000|2024-02-12 17:25:00|1198.3|1197.1|1198.6|1197.4|1199.5|1198.3|1198.2|1197|330
1707759000000|2024-02-12 17:30:00|1198.7|1197.5|1198.8|1197.6|1199.3|1198.1|1198.2|1197|381
1707759300000|2024-02-12 17:35:00|1198.9|1197.7|1200.3|1199.1|1201.1|1199.9|1198.8|1197.6|1881
1707759600000|2024-02-12 17:40:00|1200.2|1199|1200.3|1199.1|1201.6|1200.4|1200.2|1199|374
1707759900000|2024-02-12 17:45:00|1200.4|1199.2|1200.6|1199.4|1201.1|1199.9|1200.4|1199.2|665
1707760200000|2024-02-12 17:50:00|1200.8|1199.6|1200.3|1199.1|1201.2|1200|1199.6|1198.4|593
1707760500000|2024-02-12 17:55:00|1200.4|1199.2|1199.7|1198.5|1200.4|1199.2|1199.2|1198|766
1707760800000|2024-02-12 18:00:00|1199.6|1198.4|1199.8|1198.6|1200.1|1198.9|1199.1|1197.9|587
1707761100000|2024-02-12 18:05:00|1199.9|1198.7|1200.4|1199.2|1200.7|1199.5|1199.8|1198.6|650
1707761400000|2024-02-12 18:10:00|1200.3|1199.1|1199.8|1198.6|1200.4|1199.2|1199.4|1198.2|320
1707761700000|2024-02-12 18:15:00|1199.7|1198.5|1199.7|1198.5|1200.5|1199.3|1199.7|1198.5|322
1707762000000|2024-02-12 18:20:00|1199.6|1198.4|1199.4|1198.2|1200.4|1199.2|1199.4|1198.2|487
1707762300000|2024-02-12 18:25:00|1199.5|1198.3|1199.7|1198.5|1199.7|1198.5|1198.6|1197.4|249
1707762600000|2024-02-12 18:30:00|1199.6|1198.4|1199|1197.8|1199.9|1198.7|1198.8|1197.6|620
1707762900000|2024-02-12 18:35:00|1199.1|1197.9|1198.9|1197.7|1199.6|1198.4|1198.9|1197.7|650
1707763200000|2024-02-12 18:40:00|1199|1197.8|1198.6|1197.4|1199.4|1198.2|1198.4|1197.2|664
1707763500000|2024-02-12 18:45:00|1198.4|1197.2|1198.4|1197.2|1198.9|1197.7|1198.1|1196.9|378
1707763800000|2024-02-12 18:50:00|1198.5|1197.3|1198.2|1197|1198.7|1197.5|1197.6|1196.4|1137
1707764100000|2024-02-12 18:55:00|1198.3|1197.1|1198.2|1197|1199|1197.8|1198|1196.8|933
1707764400000|2024-02-12 19:00:00|1198.3|1197.1|1198|1196.8|1198.5|1197.3|1197.8|1196.6|935
1707764700000|2024-02-12 19:05:00|1197.8|1196.6|1198.2|1197|1198.2|1197|1197|1195.8|744
1707765000000|2024-02-12 19:10:00|1198.1|1196.9|1197|1195.8|1198.2|1197|1197|1195.8|3291
1707765300000|2024-02-12 19:15:00|1196.7|1195.5|1196.5|1195.3|1197.2|1196|1196.5|1195.3|1964
1707786000000|2024-02-13 01:00:00|1195.2|1194|1194.7|1193.5|1195.5|1194.3|1193.9|1192.7|216
1707786300000|2024-02-13 01:05:00|1194.6|1193.4|1194.3|1193.1|1194.7|1193.5|1194.3|1193.1|99
1707786600000|2024-02-13 01:10:00|1194.4|1193.2|1193.7|1192.5|1194.4|1193.2|1193.6|1192.4|69
1707786900000|2024-02-13 01:15:00|1193.6|1192.4|1193.6|1192.4|1194.1|1192.9|1193.6|1192.4|43
1707787200000|2024-02-13 01:20:00|1193.7|1192.5|1193|1191.8|1193.8|1192.6|1192.9|1191.7|27
1707787500000|2024-02-13 01:25:00|1193.1|1191.9|1193|1191.8|1193.2|1192|1192.8|1191.6|504
1707787800000|2024-02-13 01:30:00|1193.1|1191.9|1192.8|1191.6|1193.1|1191.9|1192.7|1191.5|30
1707788100000|2024-02-13 01:35:00|1193|1191.8|1194.2|1193|1194.3|1193.1|1193|1191.8|511
1707788400000|2024-02-13 01:40:00|1194.3|1193.1|1194.4|1193.2|1194.4|1193.2|1194.1|1192.9|68
1707788700000|2024-02-13 01:45:00|1194.7|1193.5|1195.4|1194.2|1195.5|1194.3|1194.7|1193.5|76
1707789000000|2024-02-13 01:50:00|1195.5|1194.3|1194.7|1193.5|1195.6|1194.4|1194.6|1193.4|49
1707789300000|2024-02-13 01:55:00|1194.6|1193.4|1194.4|1193.2|1194.7|1193.5|1194.3|1193.1|2
1707789600000|2024-02-13 02:00:00|1194.3|1193.1|1194.3|1193.1|1194.5|1193.3|1194.1|1192.9|37
1707789900000|2024-02-13 02:05:00|1194.1|1192.9|1193.7|1192.5|1194.3|1193.1|1193.6|1192.4|37
1707790200000|2024-02-13 02:10:00|1193.6|1192.4|1193.7|1192.5|1193.7|1192.5|1193.6|1192.4|25
1707790500000|2024-02-13 02:15:00|1193.5|1192.3|1193.4|1192.2|1193.7|1192.5|1193.1|1191.9|56
1707790800000|2024-02-13 02:20:00|1193.3|1192.1|1193.4|1192.2|1193.6|1192.4|1193.2|1192|23
1707791100000|2024-02-13 02:25:00|1193.5|1192.3|1193.5|1192.3|1193.6|1192.4|1193.4|1192.2|10
1707791400000|2024-02-13 02:30:00|1193.6|1192.4|1194|1192.8|1194|1192.8|1193.2|1192|19
1707791700000|2024-02-13 02:35:00|1194.1|1192.9|1193.8|1192.6|1194.2|1193|1193.8|1192.6|22
1707792000000|2024-02-13 02:40:00|1193.9|1192.7|1193.7|1192.5|1194|1192.8|1193.7|1192.5|5
1707792300000|2024-02-13 02:45:00|1193.8|1192.6|1193.1|1191.9|1193.8|1192.6|1193.1|1191.9|11
1707792600000|2024-02-13 02:50:00|1192.9|1191.7|1193|1191.8|1193|1191.8|1192.9|1191.7|29
1707792900000|2024-02-13 02:55:00|1193.1|1191.9|1193.3|1192.1|1193.5|1192.3|1192.9|1191.7|29
1707793200000|2024-02-13 03:00:00|1193.5|1192.3|1193.2|1192|1193.5|1192.3|1193.2|1192|6
1707793500000|2024-02-13 03:05:00|1193.3|1192.1|1193.1|1191.9|1193.3|1192.1|1193.1|1191.9|11
1707793800000|2024-02-13 03:10:00|1193.2|1192|1193.3|1192.1|1193.3|1192.1|1193.2|1192|11
1707794100000|2024-02-13 03:15:00|1193.4|1192.2|1193.1|1191.9|1193.4|1192.2|1193.1|1191.9|7
1707794400000|2024-02-13 03:20:00|1193.2|1192|1193.1|1191.9|1193.3|1192.1|1193.1|1191.9|10
1707794700000|2024-02-13 03:25:00|1193.2|1192|1193.2|1192|1193.3|1192.1|1193.1|1191.9|6
1707795000000|2024-02-13 03:30:00|1193.1|1191.9|1193|1191.8|1193.1|1191.9|1193|1191.8|7
1707795300000|2024-02-13 03:35:00|1192.9|1191.7|1192.4|1191.2|1192.9|1191.7|1192.4|1191.2|34
1707795600000|2024-02-13 03:40:00|1192.3|1191.1|1192.1|1190.9|1192.4|1191.2|1192.1|1190.9|42
1707795900000|2024-02-13 03:45:00|1192.3|1191.1|1192.3|1191.1|1192.3|1191.1|1192.1|1190.9|30
1707796200000|2024-02-13 03:50:00|1192.2|1191|1192.1|1190.9|1192.3|1191.1|1192.1|1190.9|22
1707796500000|2024-02-13 03:55:00|1192|1190.8|1191.6|1190.4|1192.1|1190.9|1191.6|1190.4|38
1707796800000|2024-02-13 04:00:00|1191.7|1190.5|1191.6|1190.4|1191.9|1190.7|1191.6|1190.4|19
1707797100000|2024-02-13 04:05:00|1191.9|1190.7|1191.9|1190.7|1192.1|1190.9|1191.9|1190.7|32
1707797400000|2024-02-13 04:10:00|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|10
1707797700000|2024-02-13 04:15:00|1192.3|1191.1|1192.3|1191.1|1192.4|1191.2|1192.2|1191|14
1707798000000|2024-02-13 04:20:00|1192.4|1191.2|1192.3|1191.1|1192.4|1191.2|1192.1|1190.9|20
1707798300000|2024-02-13 04:25:00|1192.4|1191.2|1192.4|1191.2|1192.4|1191.2|1192.1|1190.9|9
1707798600000|2024-02-13 04:30:00|1192.3|1191.1|1192.4|1191.2|1192.4|1191.2|1192.3|1191.1|5
1707798900000|2024-02-13 04:35:00|1192.3|1191.1|1192.5|1191.3|1192.5|1191.3|1192.3|1191.1|11
1707799200000|2024-02-13 04:40:00|1192.3|1191.1|1192.4|1191.2|1192.5|1191.3|1192.3|1191.1|12
1707799500000|2024-02-13 04:45:00|1192.6|1191.4|1192.8|1191.6|1193.1|1191.9|1192.6|1191.4|46
1707799800000|2024-02-13 04:50:00|1192.7|1191.5|1192.8|1191.6|1192.8|1191.6|1192.6|1191.4|15
1707800100000|2024-02-13 04:55:00|1193.2|1192|1193.1|1191.9|1193.2|1192|1193.1|1191.9|21
1707800400000|2024-02-13 05:00:00|1192.9|1191.7|1192.8|1191.6|1193.1|1191.9|1192.8|1191.6|23
1707800700000|2024-02-13 05:05:00|1192.7|1191.5|1192.8|1191.6|1192.8|1191.6|1192.7|1191.5|12
1707801000000|2024-02-13 05:10:00|1192.7|1191.5|1192.7|1191.5|1192.8|1191.6|1192.6|1191.4|11
1707801300000|2024-02-13 05:15:00|1192.8|1191.6|1192.8|1191.6|1192.8|1191.6|1192.8|1191.6|14
1707801600000|2024-02-13 05:20:00|1193.1|1191.9|1193.1|1191.9|1193.1|1191.9|1192.9|1191.7|13
1707801900000|2024-02-13 05:25:00|1193.2|1192|1193.1|1191.9|1193.3|1192.1|1193.1|1191.9|17
1707802200000|2024-02-13 05:30:00|1193.2|1192|1193.2|1192|1193.3|1192.1|1192.9|1191.7|22
1707802500000|2024-02-13 05:35:00|1193|1191.8|1192.7|1191.5|1193.1|1191.9|1192.6|1191.4|34
1707802800000|2024-02-13 05:40:00|1192.8|1191.6|1192.7|1191.5|1192.8|1191.6|1192.6|1191.4|15
1707803100000|2024-02-13 05:45:00|1192.6|1191.4|1192.7|1191.5|1192.7|1191.5|1192.6|1191.4|13
1707803400000|2024-02-13 05:50:00|1192.6|1191.4|1192.7|1191.5|1192.8|1191.6|1192.6|1191.4|10
1707803700000|2024-02-13 05:55:00|1192.6|1191.4|1192.6|1191.4|1192.7|1191.5|1192.6|1191.4|31
1707804000000|2024-02-13 06:00:00|1192.7|1191.5|1192.6|1191.4|1192.7|1191.5|1192.6|1191.4|7
1707804300000|2024-02-13 06:05:00|1192.8|1191.6|1192.1|1190.9|1192.8|1191.6|1192.1|1190.9|56
1707804600000|2024-02-13 06:10:00|1191.9|1190.7|1191.8|1190.6|1192.2|1191|1191.7|1190.5|75
1707804900000|2024-02-13 06:15:00|1191.7|1190.5|1192.1|1190.9|1192.1|1190.9|1191.6|1190.4|9
1707805200000|2024-02-13 06:20:00|1192|1190.8|1191.9|1190.7|1192.1|1190.9|1191.8|1190.6|13
1707805500000|2024-02-13 06:25:00|1191.8|1190.6|1192.1|1190.9|1192.1|1190.9|1191.8|1190.6|11
1707805800000|2024-02-13 06:30:00|1192|1190.8|1192.1|1190.9|1192.3|1191.1|1191.8|1190.6|34
1707806100000|2024-02-13 06:35:00|1191.8|1190.6|1191.8|1190.6|1191.8|1190.6|1191.8|1190.6|5
1707806400000|2024-02-13 06:40:00|1192.1|1190.9|1191.8|1190.6|1192.1|1190.9|1191.8|1190.6|38
1707806700000|2024-02-13 06:45:00|1191.6|1190.4|1191.3|1190.1|1191.6|1190.4|1191.3|1190.1|30
1707807000000|2024-02-13 06:50:00|1191.6|1190.4|1191.6|1190.4|1191.8|1190.6|1191.5|1190.3|13
1707807300000|2024-02-13 06:55:00|1191.8|1190.6|1191.9|1190.7|1192.1|1190.9|1191.7|1190.5|20
1707807600000|2024-02-13 07:00:00|1192.1|1190.9|1192.1|1190.9|1192.3|1191.1|1191.9|1190.7|25
1707807900000|2024-02-13 07:05:00|1192|1190.8|1191.8|1190.6|1192.1|1190.9|1191.7|1190.5|34
1707808200000|2024-02-13 07:10:00|1191.4|1190.2|1191.3|1190.1|1191.4|1190.2|1191.3|1190.1|27
1707808500000|2024-02-13 07:15:00|1191.6|1190.4|1192.1|1190.9|1192.1|1190.9|1191.3|1190.1|64
1707808800000|2024-02-13 07:20:00|1192.3|1191.1|1191.9|1190.7|1192.5|1191.3|1191.6|1190.4|50
1707809100000|2024-02-13 07:25:00|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|1191.9|1190.7|23
1707809400000|2024-02-13 07:30:00|1191.9|1190.7|1191.9|1190.7|1192.1|1190.9|1191.7|1190.5|20
1707809700000|2024-02-13 07:35:00|||||||||6
1707810000000|2024-02-13 07:40:00|1192.1|1190.9|1192.4|1191.2|1192.4|1191.2|1192.1|1190.9|22
1707810300000|2024-02-13 07:45:00|1192.2|1191|1192|1190.8|1192.2|1191|1191.9|1190.7|35
1707810600000|2024-02-13 07:50:00|1191.9|1190.7|1192.7|1191.5|1192.7|1191.5|1191.9|1190.7|36
1707810900000|2024-02-13 07:55:00|1192.6|1191.4|1192.9|1191.7|1193.4|1192.2|1192.6|1191.4|47
1707811200000|2024-02-13 08:00:00|1193.1|1191.9|1192.7|1191.5|1193.2|1192|1192.6|1191.4|46
1707811500000|2024-02-13 08:05:00|1192.8|1191.6|1192.6|1191.4|1192.9|1191.7|1192.4|1191.2|36
1707811800000|2024-02-13 08:10:00|1192.5|1191.3|1191.9|1190.7|1192.6|1191.4|1191.9|1190.7|35
1707812100000|2024-02-13 08:15:00|1192|1190.8|1192.4|1191.2|1192.4|1191.2|1191.7|1190.5|28
1707812400000|2024-02-13 08:20:00|1192.2|1191|1192.4|1191.2|1192.4|1191.2|1192.1|1190.9|12
1707812700000|2024-02-13 08:25:00|1192.6|1191.4|1193.4|1192.2|1193.4|1192.2|1192.6|1191.4|21
1707813000000|2024-02-13 08:30:00|1193.6|1192.4|1194.6|1193.4|1194.8|1193.6|1193.4|1192.2|74
1707813300000|2024-02-13 08:35:00|1194.5|1193.3|1194.2|1193|1194.6|1193.4|1194.1|1192.9|36
1707813600000|2024-02-13 08:40:00|1194.4|1193.2|1194.6|1193.4|1194.6|1193.4|1194.1|1192.9|30
1707813900000|2024-02-13 08:45:00|1194.4|1193.2|1193.4|1192.2|1194.5|1193.3|1193.4|1192.2|238
1707814200000|2024-02-13 08:50:00|1193.5|1192.3|1193.4|1192.2|1193.6|1192.4|1193.4|1192.2|21
1707814500000|2024-02-13 08:55:00|1193.5|1192.3|1194.1|1192.9|1194.1|1192.9|1193.4|1192.2|10
1707814800000|2024-02-13 09:00:00|1194.4|1193.2|1194.6|1193.4|1194.9|1193.7|1194.1|1192.9|242
1707815100000|2024-02-13 09:05:00|1194.8|1193.6|1194.9|1193.7|1195.1|1193.9|1194.7|1193.5|48
1707815400000|2024-02-13 09:10:00|1194.7|1193.5|1194.6|1193.4|1194.9|1193.7|1194.5|1193.3|47
1707815700000|2024-02-13 09:15:00|1194.7|1193.5|1193.9|1192.7|1194.7|1193.5|1193.9|1192.7|67
1707816000000|2024-02-13 09:20:00|1193.8|1192.6|1193.2|1192|1193.9|1192.7|1192.7|1191.5|46
1707816300000|2024-02-13 09:25:00|1193.4|1192.2|1194.5|1193.3|1194.5|1193.3|1193.4|1192.2|152
1707816600000|2024-02-13 09:30:00|1194.6|1193.4|1194.4|1193.2|1194.7|1193.5|1194.2|1193|31
1707816900000|2024-02-13 09:35:00|1193.9|1192.7|1193.5|1192.3|1193.9|1192.7|1193.5|1192.3|66
1707817200000|2024-02-13 09:40:00|1193.4|1192.2|1193.7|1192.5|1193.7|1192.5|1193.1|1191.9|33
1707817500000|2024-02-13 09:45:00|1193.6|1192.4|1194.2|1193|1194.2|1193|1193.5|1192.3|56
1707817800000|2024-02-13 09:50:00|1194.1|1192.9|1195.6|1194.4|1195.6|1194.4|1194.1|1192.9|73
1707818100000|2024-02-13 09:55:00|1195.7|1194.5|1195.6|1194.4|1196.1|1194.9|1195.3|1194.1|71
1707818400000|2024-02-13 10:00:00|1195.4|1194.2|1195.9|1194.7|1196.2|1195|1195.3|1194.1|56
1707818700000|2024-02-13 10:05:00|1195.8|1194.6|1195.9|1194.7|1195.9|1194.7|1195.7|1194.5|27
1707819000000|2024-02-13 10:10:00|1195.7|1194.5|1195.8|1194.6|1195.9|1194.7|1195.3|1194.1|91
1707819300000|2024-02-13 10:15:00|1195.9|1194.7|1195.2|1194|1195.9|1194.7|1195|1193.8|227
1707819600000|2024-02-13 10:20:00|1195.3|1194.1|1195.7|1194.5|1195.8|1194.6|1195.2|1194|19
1707819900000|2024-02-13 10:25:00|1195.4|1194.2|1195.2|1194|1195.4|1194.2|1195.2|1194|26
1707820200000|2024-02-13 10:30:00|1195.1|1193.9|1195.4|1194.2|1195.8|1194.6|1195.1|1193.9|37
1707820500000|2024-02-13 10:35:00|1195.3|1194.1|1195.1|1193.9|1195.5|1194.3|1194.8|1193.6|66
1707820800000|2024-02-13 10:40:00|1195.2|1194|1194.9|1193.7|1195.2|1194|1194.6|1193.4|42
1707821100000|2024-02-13 10:45:00|1194.8|1193.6|1194.7|1193.5|1194.9|1193.7|1194.4|1193.2|45
1707821400000|2024-02-13 10:50:00|1194.6|1193.4|1194.4|1193.2|1194.6|1193.4|1194.4|1193.2|13
1707821700000|2024-02-13 10:55:00|1194.3|1193.1|1194.2|1193|1194.3|1193.1|1193.7|1192.5|62
1707822000000|2024-02-13 11:00:00|1194.3|1193.1|1194.2|1193|1194.6|1193.4|1194.2|1193|24
1707822300000|2024-02-13 11:05:00|1194.1|1192.9|1194.1|1192.9|1194.2|1193|1193.8|1192.6|13
1707822600000|2024-02-13 11:10:00|1193.9|1192.7|1193.8|1192.6|1194.2|1193|1193.7|1192.5|36
1707822900000|2024-02-13 11:15:00|1193.9|1192.7|1193.6|1192.4|1193.9|1192.7|1193.2|1192|13
1707823200000|2024-02-13 11:20:00|1193.7|1192.5|1194.1|1192.9|1194.4|1193.2|1193.3|1192.1|56
1707823500000|2024-02-13 11:25:00|1194|1192.8|1194.1|1192.9|1194.2|1193|1193.9|1192.7|15
1707823800000|2024-02-13 11:30:00|1194.2|1193|1194.1|1192.9|1194.3|1193.1|1193.9|1192.7|15
1707824100000|2024-02-13 11:35:00|1193.9|1192.7|1192.7|1191.5|1193.9|1192.7|1192.5|1191.3|84
1707824400000|2024-02-13 11:40:00|1192.8|1191.6|1193.3|1192.1|1193.4|1192.2|1192.8|1191.6|54
1707824700000|2024-02-13 11:45:00|1193.2|1192|1193.7|1192.5|1193.7|1192.5|1192.9|1191.7|41
1707825000000|2024-02-13 11:50:00|1193.6|1192.4|1193.9|1192.7|1194.2|1193|1193.6|1192.4|54
1707825300000|2024-02-13 11:55:00|1193.8|1192.6|1194.3|1193.1|1194.3|1193.1|1193.7|1192.5|478
1707825600000|2024-02-13 12:00:00|1194.4|1193.2|1194.2|1193|1194.7|1193.5|1193.9|1192.7|31
1707825900000|2024-02-13 12:05:00|1194.3|1193.1|1194.9|1193.7|1194.9|1193.7|1194.3|1193.1|21
1707826200000|2024-02-13 12:10:00|1194.7|1193.5|1194.7|1193.5|1195.1|1193.9|1194.7|1193.5|29
1707826500000|2024-02-13 12:15:00|1194.6|1193.4|1194.3|1193.1|1194.6|1193.4|1194.2|1193|47
1707826800000|2024-02-13 12:20:00|1194.2|1193|1194.2|1193|1194.4|1193.2|1194.2|1193|40
1707827100000|2024-02-13 12:25:00|1194.3|1193.1|1194.4|1193.2|1195.2|1194|1194.3|1193.1|154
1707827400000|2024-02-13 12:30:00|1194.6|1193.4|1194.7|1193.5|1195.2|1194|1194.5|1193.3|21
1707827700000|2024-02-13 12:35:00|1194.8|1193.6|1195.3|1194.1|1195.3|1194.1|1194.7|1193.5|52
1707828000000|2024-02-13 12:40:00|1195.4|1194.2|1195.7|1194.5|1196.7|1195.5|1195.4|1194.2|253
1707828300000|2024-02-13 12:45:00|1195.8|1194.6|1196.3|1195.1|1196.6|1195.4|1195.7|1194.5|82
1707828600000|2024-02-13 12:50:00|1196.4|1195.2|1196.2|1195|1196.6|1195.4|1196.1|1194.9|75
1707828900000|2024-02-13 12:55:00|1196.3|1195.1|1197.8|1196.6|1197.8|1196.6|1196.2|1195|129
1707829200000|2024-02-13 13:00:00|1197.9|1196.7|1198.2|1197|1198.7|1197.5|1197.8|1196.6|505
1707829500000|2024-02-13 13:05:00|1198.4|1197.2|1198.2|1197|1198.9|1197.7|1198.1|1196.9|158
1707829800000|2024-02-13 13:10:00|1198.4|1197.2|1197.7|1196.5|1198.7|1197.5|1197.6|1196.4|177
1707830100000|2024-02-13 13:15:00|1197.5|1196.3|1197|1195.8|1197.9|1196.7|1197|1195.8|100
1707830400000|2024-02-13 13:20:00|1197.1|1195.9|1196.9|1195.7|1197.1|1195.9|1196.4|1195.2|121
1707830700000|2024-02-13 13:25:00|1196.8|1195.6|1197.6|1196.4|1197.7|1196.5|1196.7|1195.5|246
1707831000000|2024-02-13 13:30:00|1197.1|1195.9|1196.8|1195.6|1197.2|1196|1196.3|1195.1|379
1707831300000|2024-02-13 13:35:00|1196.9|1195.7|1197.2|1196|1197.7|1196.5|1196.6|1195.4|476
1707831600000|2024-02-13 13:40:00|1197.1|1195.9|1197.1|1195.9|1197.3|1196.1|1195.7|1194.5|146
1707834600000|2024-02-13 14:30:00|1194.8|1193.6|1199.3|1198.1|1199.7|1198.5|1192.6|1191.4|2623
1707834900000|2024-02-13 14:35:00|1199.2|1198|1198.7|1197.5|1201.1|1199.9|1198.2|1197|1558
1707835200000|2024-02-13 14:40:00|1198.5|1197.3|1199|1197.8|1199.7|1198.5|1198.5|1197.3|609
1707835500000|2024-02-13 14:45:00|1199.1|1197.9|1198.5|1197.3|1199.7|1198.5|1196.7|1195.5|850
1707835800000|2024-02-13 14:50:00|1198.6|1197.4|1197.9|1196.7|1199.5|1198.3|1197.5|1196.3|656
1707836100000|2024-02-13 14:55:00|1198.1|1196.9|1197.4|1196.2|1198.6|1197.4|1197|1195.8|901
1707836400000|2024-02-13 15:00:00|1197.3|1196.1|1196.1|1194.9|1197.3|1196.1|1195.7|1194.5|882
1707836700000|2024-02-13 15:05:00|1196.3|1195.1|1197|1195.8|1198.1|1196.9|1196.3|1195.1|923
1707837000000|2024-02-13 15:10:00|1197.2|1196|1195.8|1194.6|1197.8|1196.6|1195.4|1194.2|817
1707837300000|2024-02-13 15:15:00|1195.6|1194.4|1194.6|1193.4|1196.1|1194.9|1194.1|1192.9|717
1707837600000|2024-02-13 15:20:00|1194.3|1193.1|1193.1|1191.9|1194.6|1193.4|1193.1|1191.9|1091
1707837900000|2024-02-13 15:25:00|1193.3|1192.1|1195.5|1194.3|1195.7|1194.5|1192.8|1191.6|829
1707838200000|2024-02-13 15:30:00|1195.6|1194.4|1193.5|1192.3|1195.8|1194.6|1193.1|1191.9|799
1707838500000|2024-02-13 15:35:00|1193.6|1192.4|1191.1|1189.9|1193.9|1192.7|1190.8|1189.6|876
1707838800000|2024-02-13 15:40:00|1190.6|1189.4|1191.6|1190.4|1191.8|1190.6|1189.8|1188.6|1279
1707839100000|2024-02-13 15:45:00|1191.7|1190.5|1192.7|1191.5|1193.3|1192.1|1190.8|1189.6|600
1707839400000|2024-02-13 15:50:00|1192.6|1191.4|1193.1|1191.9|1194.1|1192.9|1192.1|1190.9|1187
1707839700000|2024-02-13 15:55:00|1192.9|1191.7|1193.1|1191.9|1193.7|1192.5|1192.4|1191.2|284
1707840000000|2024-02-13 16:00:00|1192.9|1191.7|1193.6|1192.4|1194.6|1193.4|1192.9|1191.7|540
1707840300000|2024-02-13 16:05:00|1193.9|1192.7|1193.4|1192.2|1194.3|1193.1|1193.1|1191.9|443
1707840600000|2024-02-13 16:10:00|1193.2|1192|1192.7|1191.5|1193.2|1192|1191.8|1190.6|1031
1707840900000|2024-02-13 16:15:00|1192.8|1191.6|1194|1192.8|1194.1|1192.9|1192.8|1191.6|718
1707841200000|2024-02-13 16:20:00|1194.2|1193|1193|1191.8|1194.6|1193.4|1192.8|1191.6|306
1707841500000|2024-02-13 16:25:00|1193.1|1191.9|1192.6|1191.4|1193.8|1192.6|1192.6|1191.4|513
1707841800000|2024-02-13 16:30:00|1192.7|1191.5|1193.3|1192.1|1193.9|1192.7|1192.5|1191.3|1218
1707842100000|2024-02-13 16:35:00|1193.1|1191.9|1192.7|1191.5|1193.9|1192.7|1192.7|1191.5|929
1707842400000|2024-02-13 16:40:00|1192.9|1191.7|1191.8|1190.6|1193.3|1192.1|1191.6|1190.4|357
1707842700000|2024-02-13 16:45:00|1191.7|1190.5|1193.2|1192|1193.3|1192.1|1191.6|1190.4|306
1707843000000|2024-02-13 16:50:00|1193.3|1192.1|1192.6|1191.4|1193.3|1192.1|1191.4|1190.2|771
1707843300000|2024-02-13 16:55:00|1192.7|1191.5|1192.6|1191.4|1192.9|1191.7|1191.9|1190.7|386
1707843600000|2024-02-13 17:00:00|1192.5|1191.3|1193.1|1191.9|1193.4|1192.2|1192.2|1191|288
1707843900000|2024-02-13 17:05:00|1193|1191.8|1192.3|1191.1|1193.4|1192.2|1192|1190.8|348
1707844200000|2024-02-13 17:10:00|1192.2|1191|1191.2|1190|1192.4|1191.2|1191|1189.8|1712
1707844500000|2024-02-13 17:15:00|1191.1|1189.9|1190.5|1189.3|1191.2|1190|1189.7|1188.5|1181
1707844800000|2024-02-13 17:20:00|1190.3|1189.1|1190.4|1189.2|1190.9|1189.7|1189.7|1188.5|1190
1707845100000|2024-02-13 17:25:00|1190.2|1189|1191.7|1190.5|1192.1|1190.9|1190.2|1189|1312
1707845400000|2024-02-13 17:30:00|1191.8|1190.6|1190.3|1189.1|1191.8|1190.6|1190|1188.8|1156
1707845700000|2024-02-13 17:35:00|1190.4|1189.2|1189.8|1188.6|1190.9|1189.7|1189.6|1188.4|1011
1707846000000|2024-02-13 17:40:00|1189.7|1188.5|1189.4|1188.2|1190|1188.8|1189.3|1188.1|544
1707846300000|2024-02-13 17:45:00|1189.3|1188.1|1189.8|1188.6|1190.1|1188.9|1189|1187.8|310
1707846600000|2024-02-13 17:50:00|1189.9|1188.7|1189.3|1188.1|1190|1188.8|1189.2|1188|339
1707846900000|2024-02-13 17:55:00|1189.5|1188.3|1189.1|1187.9|1189.5|1188.3|1188.7|1187.5|1657
1707847200000|2024-02-13 18:00:00|1188.9|1187.7|1189.4|1188.2|1189.5|1188.3|1188.7|1187.5|645
1707847500000|2024-02-13 18:05:00|1189.3|1188.1|1190.2|1189|1190.5|1189.3|1189.1|1187.9|783
1707847800000|2024-02-13 18:10:00|1190|1188.8|1189.1|1187.9|1190.2|1189|1188.8|1187.6|704
1707848100000|2024-02-13 18:15:00|1189|1187.8|1189.3|1188.1|1189.9|1188.7|1188.5|1187.3|702
1707848400000|2024-02-13 18:20:00|1189.5|1188.3|1190.1|1188.9|1190.4|1189.2|1189.5|1188.3|1096
1707848700000|2024-02-13 18:25:00|1190.4|1189.2|1190.4|1189.2|1191.1|1189.9|1190.4|1189.2|343
1707849000000|2024-02-13 18:30:00|1190.6|1189.4|1189.2|1188|1190.6|1189.4|1189.1|1187.9|880
1707849300000|2024-02-13 18:35:00|1189.1|1187.9|1188.6|1187.4|1189.3|1188.1|1188.4|1187.2|859
1707849600000|2024-02-13 18:40:00|1188.7|1187.5|1189.1|1187.9|1189.6|1188.4|1188.6|1187.4|994
1707849900000|2024-02-13 18:45:00|1189|1187.8|1188.7|1187.5|1189.1|1187.9|1188.6|1187.4|384
1707850200000|2024-02-13 18:50:00|1188.8|1187.6|1188.9|1187.7|1189.3|1188.1|1188.6|1187.4|254
1707850500000|2024-02-13 18:55:00|1189.1|1187.9|1189.6|1188.4|1189.7|1188.5|1188.8|1187.6|1004
1707850800000|2024-02-13 19:00:00|1189.3|1188.1|1189.3|1188.1|1189.6|1188.4|1188.9|1187.7|347
1707851100000|2024-02-13 19:05:00|1189.4|1188.2|1190.2|1189|1190.3|1189.1|1189.2|1188|1587
1707851400000|2024-02-13 19:10:00|1190.3|1189.1|1191.4|1190.2|1191.4|1190.2|1190.3|1189.1|2193
1707851700000|2024-02-13 19:15:00|1191.6|1190.4|1192|1190.8|1192.1|1190.9|1191.1|1189.9|2318
1707872400000|2024-02-14 01:00:00|1191|1189.8|1189.3|1188.1|1191|1189.8|1189.3|1188.1|243
1707872700000|2024-02-14 01:05:00|1189.4|1188.2|1188.5|1187.3|1189.6|1188.4|1188.3|1187.1|323
1707873000000|2024-02-14 01:10:00|1188.6|1187.4|1186.7|1185.5|1188.6|1187.4|1186.5|1185.3|262
1707873300000|2024-02-14 01:15:00|1186.8|1185.6|1183.1|1181.9|1186.8|1185.6|1182.8|1181.6|599
1707873600000|2024-02-14 01:20:00|1183|1181.8|1183.4|1182.2|1183.8|1182.6|1183|1181.8|296
1707873900000|2024-02-14 01:25:00|1183.6|1182.4|1183.5|1182.3|1183.9|1182.7|1183|1181.8|271
1707874200000|2024-02-14 01:30:00|1183.2|1182|1183.4|1182.2|1184.5|1183.3|1183|1181.8|368
1707874500000|2024-02-14 01:35:00|1183.5|1182.3|1183.8|1182.6|1183.8|1182.6|1183.5|1182.3|77
1707874800000|2024-02-14 01:40:00|1184|1182.8|1183.9|1182.7|1184|1182.8|1183.7|1182.5|23
1707875100000|2024-02-14 01:45:00|1183.8|1182.6|1184|1182.8|1184|1182.8|1183.5|1182.3|27
1707875400000|2024-02-14 01:50:00|1184.2|1183|1184.1|1182.9|1184.9|1183.7|1184.1|1182.9|73
1707875700000|2024-02-14 01:55:00|1184|1182.8|1184.9|1183.7|1185|1183.8|1183.8|1182.6|135
1707876000000|2024-02-14 02:00:00|1184.8|1183.6|1184.8|1183.6|1184.8|1183.6|1184.2|1183|117
1707876300000|2024-02-14 02:05:00|1184.4|1183.2|1184.3|1183.1|1184.4|1183.2|1184.3|1183.1|19
1707876600000|2024-02-14 02:10:00|1184.4|1183.2|1184.5|1183.3|1184.8|1183.6|1184.4|1183.2|67
1707876900000|2024-02-14 02:15:00|1184.4|1183.2|1184.3|1183.1|1184.5|1183.3|1184.2|1183|21
1707877200000|2024-02-14 02:20:00|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|1184.3|1183.1|23
1707877500000|2024-02-14 02:25:00|1184.3|1183.1|1184|1182.8|1184.3|1183.1|1183.9|1182.7|28
1707877800000|2024-02-14 02:30:00|1183.9|1182.7|1184.3|1183.1|1184.4|1183.2|1183.9|1182.7|47
1707878100000|2024-02-14 02:35:00|1184.4|1183.2|1184.5|1183.3|1184.5|1183.3|1184.3|1183.1|15
1707878400000|2024-02-14 02:40:00|1184.4|1183.2|1184.3|1183.1|1184.5|1183.3|1184.2|1183|18
1707878700000|2024-02-14 02:45:00|1184.4|1183.2|1184|1182.8|1184.4|1183.2|1184|1182.8|18
1707879000000|2024-02-14 02:50:00|1184.1|1182.9|1184.2|1183|1184.4|1183.2|1184|1182.8|12
1707879300000|2024-02-14 02:55:00|1184.3|1183.1|1184.8|1183.6|1185.1|1183.9|1184.2|1183|160
1707879600000|2024-02-14 03:00:00|1184.6|1183.4|1184.8|1183.6|1184.9|1183.7|1184.5|1183.3|42
1707879900000|2024-02-14 03:05:00|1184.7|1183.5|1184.6|1183.4|1184.8|1183.6|1184.4|1183.2|47
1707880200000|2024-02-14 03:10:00|1184.5|1183.3|1184.4|1183.2|1184.5|1183.3|1184.3|1183.1|61
1707880500000|2024-02-14 03:15:00|1184.3|1183.1|1184.5|1183.3|1184.6|1183.4|1184.3|1183.1|34
1707880800000|2024-02-14 03:20:00|1184.6|1183.4|1184.6|1183.4|1184.6|1183.4|1184.5|1183.3|25
1707881100000|2024-02-14 03:25:00|1184.5|1183.3|1184.5|1183.3|1184.6|1183.4|1184.4|1183.2|60
1707881400000|2024-02-14 03:30:00|1184.6|1183.4|1184.4|1183.2|1184.6|1183.4|1184.4|1183.2|45
1707881700000|2024-02-14 03:35:00|1184.3|1183.1|1184.3|1183.1|1184.4|1183.2|1184.2|1183|15
1707882000000|2024-02-14 03:40:00|||||||||33
1707882300000|2024-02-14 03:45:00|1184.2|1183|1184.4|1183.2|1184.4|1183.2|1184.2|1183|10
1707882600000|2024-02-14 03:50:00|1184.3|1183.1|1184|1182.8|1184.3|1183.1|1183.9|1182.7|59
1707882900000|2024-02-14 03:55:00|1184.1|1182.9|1184|1182.8|1184.1|1182.9|1184|1182.8|3
1707883200000|2024-02-14 04:00:00|1184.1|1182.9|1184.1|1182.9|1184.1|1182.9|1184|1182.8|16
1707883500000|2024-02-14 04:05:00|1184|1182.8|1184.4|1183.2|1184.4|1183.2|1184|1182.8|20
1707883800000|2024-02-14 04:10:00|1184.5|1183.3|1184.3|1183.1|1184.5|1183.3|1184.3|1183.1|3
1707884100000|2024-02-14 04:15:00|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|14
1707884400000|2024-02-14 04:20:00|1184.6|1183.4|1184.9|1183.7|1184.9|1183.7|1184.4|1183.2|36
1707884700000|2024-02-14 04:25:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1184.9|1183.7|91
1707885000000|2024-02-14 04:30:00|1185.2|1184|1185|1183.8|1185.2|1184|1184.9|1183.7|66
1707885300000|2024-02-14 04:35:00|1184.9|1183.7|1184.6|1183.4|1184.9|1183.7|1184.6|1183.4|17
1707885600000|2024-02-14 04:40:00|1184.5|1183.3|1184.5|1183.3|1184.5|1183.3|1184.4|1183.2|14
1707886200000|2024-02-14 04:50:00|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|18
1707886500000|2024-02-14 04:55:00|1184.3|1183.1|1184.2|1183|1184.4|1183.2|1184.2|1183|6
1707886800000|2024-02-14 05:00:00|1184.1|1182.9|1184.3|1183.1|1184.3|1183.1|1184|1182.8|39
1707887100000|2024-02-14 05:05:00|1184.2|1183|1184|1182.8|1184.2|1183|1184|1182.8|11
1707887400000|2024-02-14 05:10:00|1183.9|1182.7|1183.8|1182.6|1183.9|1182.7|1183.7|1182.5|37
1707887700000|2024-02-14 05:15:00|1183.9|1182.7|1183.4|1182.2|1183.9|1182.7|1183.4|1182.2|38
1707888000000|2024-02-14 05:20:00|1183.6|1182.4|1183.6|1182.4|1183.6|1182.4|1183.4|1182.2|16
1707888300000|2024-02-14 05:25:00|1183.8|1182.6|1183.9|1182.7|1183.9|1182.7|1183.7|1182.5|18
1707888600000|2024-02-14 05:30:00|1183.8|1182.6|1183.4|1182.2|1183.8|1182.6|1183.4|1182.2|23
1707888900000|2024-02-14 05:35:00|1183.5|1182.3|1183.5|1182.3|1183.6|1182.4|1183.4|1182.2|6
1707889200000|2024-02-14 05:40:00|1183.6|1182.4|1183.5|1182.3|1183.6|1182.4|1183.4|1182.2|7
1707889500000|2024-02-14 05:45:00|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|25
1707889800000|2024-02-14 05:50:00|1183.5|1182.3|1182.9|1181.7|1183.5|1182.3|1182.9|1181.7|15
1707890100000|2024-02-14 05:55:00|1183|1181.8|1183.4|1182.2|1183.4|1182.2|1183|1181.8|33
1707890400000|2024-02-14 06:00:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1183.2|1182|11
1707890700000|2024-02-14 06:05:00|1183.3|1182.1|1183.3|1182.1|1183.4|1182.2|1183.1|1181.9|36
1707891000000|2024-02-14 06:10:00|1183.2|1182|1182.6|1181.4|1183.2|1182|1182.4|1181.2|72
1707891300000|2024-02-14 06:15:00|1182.4|1181.2|1181.9|1180.7|1182.6|1181.4|1181.9|1180.7|76
1707891600000|2024-02-14 06:20:00|1181.6|1180.4|1181.4|1180.2|1181.9|1180.7|1181|1179.8|285
1707891900000|2024-02-14 06:25:00|1181.3|1180.1|1181.4|1180.2|1181.6|1180.4|1181.1|1179.9|89
1707892200000|2024-02-14 06:30:00|1181.5|1180.3|1181.6|1180.4|1181.6|1180.4|1181.4|1180.2|73
1707892500000|2024-02-14 06:35:00|1181.5|1180.3|1182.1|1180.9|1182.1|1180.9|1181.5|1180.3|51
1707892800000|2024-02-14 06:40:00|1182.2|1181|1182.2|1181|1182.2|1181|1181.8|1180.6|27
1707893100000|2024-02-14 06:45:00|1182.1|1180.9|1182.5|1181.3|1182.6|1181.4|1182.1|1180.9|13
1707893400000|2024-02-14 06:50:00|1182.6|1181.4|1182.5|1181.3|1182.6|1181.4|1182.4|1181.2|37
1707893700000|2024-02-14 06:55:00|1182.6|1181.4|1183.4|1182.2|1183.4|1182.2|1182.5|1181.3|69
1707894000000|2024-02-14 07:00:00|1183.3|1182.1|1183.4|1182.2|1183.5|1182.3|1183.1|1181.9|37
1707894300000|2024-02-14 07:05:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|13
1707894600000|2024-02-14 07:10:00|1183.6|1182.4|1183.4|1182.2|1183.8|1182.6|1183.4|1182.2|37
1707894900000|2024-02-14 07:15:00|1183.5|1182.3|1183.8|1182.6|1183.8|1182.6|1183.4|1182.2|45
1707895200000|2024-02-14 07:20:00|1183.6|1182.4|1183.9|1182.7|1183.9|1182.7|1183.6|1182.4|22
1707895500000|2024-02-14 07:25:00|1183.8|1182.6|1183.8|1182.6|1184|1182.8|1183.8|1182.6|23
1707895800000|2024-02-14 07:30:00|1183.7|1182.5|1183.9|1182.7|1183.9|1182.7|1183.6|1182.4|24
1707896100000|2024-02-14 07:35:00|1183.8|1182.6|1183.6|1182.4|1184.1|1182.9|1183.6|1182.4|33
1707896400000|2024-02-14 07:40:00|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|36
1707896700000|2024-02-14 07:45:00|1183.5|1182.3|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|21
1707897000000|2024-02-14 07:50:00|1183.5|1182.3|1184.1|1182.9|1184.1|1182.9|1183.5|1182.3|27
1707897300000|2024-02-14 07:55:00|1183.9|1182.7|1183.4|1182.2|1183.9|1182.7|1183.4|1182.2|29
1707897600000|2024-02-14 08:00:00|1183.3|1182.1|1182.8|1181.6|1183.3|1182.1|1182.6|1181.4|85
1707897900000|2024-02-14 08:05:00|1182.7|1181.5|1183.4|1182.2|1183.4|1182.2|1182.6|1181.4|83
1707898200000|2024-02-14 08:10:00|1183.3|1182.1|1182.9|1181.7|1183.5|1182.3|1182.8|1181.6|104
1707898500000|2024-02-14 08:15:00|1182.8|1181.6|1182.9|1181.7|1183|1181.8|1182.6|1181.4|50
1707898800000|2024-02-14 08:20:00|1183.1|1181.9|1183.1|1181.9|1183.4|1182.2|1183.1|1181.9|176
1707899100000|2024-02-14 08:25:00|1183.2|1182|1183.9|1182.7|1184.1|1182.9|1183.1|1181.9|90
1707899400000|2024-02-14 08:30:00|1183.8|1182.6|1183.2|1182|1183.8|1182.6|1183|1181.8|57
1707899700000|2024-02-14 08:35:00|1183|1181.8|1182.9|1181.7|1183.2|1182|1182.7|1181.5|23
1707900000000|2024-02-14 08:40:00|1182.8|1181.6|1182.9|1181.7|1183|1181.8|1182.7|1181.5|49
1707900300000|2024-02-14 08:45:00|1183|1181.8|1182.7|1181.5|1183|1181.8|1182.7|1181.5|33
1707900600000|2024-02-14 08:50:00|1182.8|1181.6|1182.8|1181.6|1182.9|1181.7|1182.7|1181.5|33
1707900900000|2024-02-14 08:55:00|1182.9|1181.7|1182.8|1181.6|1182.9|1181.7|1182.7|1181.5|25
1707901200000|2024-02-14 09:00:00|1182.9|1181.7|1182.8|1181.6|1182.9|1181.7|1182.8|1181.6|5
1707901500000|2024-02-14 09:05:00|1182.7|1181.5|1182.3|1181.1|1182.7|1181.5|1181.9|1180.7|79
1707901800000|2024-02-14 09:10:00|1182.4|1181.2|1182.6|1181.4|1182.7|1181.5|1182.3|1181.1|17
1707902100000|2024-02-14 09:15:00|1182.7|1181.5|1183.4|1182.2|1183.4|1182.2|1182.4|1181.2|42
1707902400000|2024-02-14 09:20:00|1183.6|1182.4|1183.4|1182.2|1183.7|1182.5|1183.2|1182|88
1707902700000|2024-02-14 09:25:00|1183.6|1182.4|1183.6|1182.4|1183.6|1182.4|1183|1181.8|50
1707903000000|2024-02-14 09:30:00|1183.9|1182.7|1183.3|1182.1|1184|1182.8|1183.3|1182.1|86
1707903300000|2024-02-14 09:35:00|1183.5|1182.3|1183.6|1182.4|1183.8|1182.6|1183.5|1182.3|37
1707903600000|2024-02-14 09:40:00|1183.7|1182.5|1183.2|1182|1183.7|1182.5|1183.1|1181.9|17
1707903900000|2024-02-14 09:45:00|1183.3|1182.1|1183.9|1182.7|1183.9|1182.7|1183.1|1181.9|25
1707904200000|2024-02-14 09:50:00|1184|1182.8|1183.2|1182|1184|1182.8|1183.2|1182|39
1707904500000|2024-02-14 09:55:00|1183.4|1182.2|1184.2|1183|1184.2|1183|1183.2|1182|80
1707904800000|2024-02-14 10:00:00|1184.1|1182.9|1183.6|1182.4|1184.1|1182.9|1183.4|1182.2|78
1707905100000|2024-02-14 10:05:00|1183.5|1182.3|1184.1|1182.9|1184.1|1182.9|1183.1|1181.9|70
1707905400000|2024-02-14 10:10:00|1184.2|1183|1183.9|1182.7|1184.5|1183.3|1183.8|1182.6|65
1707905700000|2024-02-14 10:15:00|1184|1182.8|1184.1|1182.9|1184.2|1183|1183.8|1182.6|42
1707906000000|2024-02-14 10:20:00|1184.2|1183|1184.7|1183.5|1184.7|1183.5|1184|1182.8|56
1707906300000|2024-02-14 10:25:00|1184.8|1183.6|1184.4|1183.2|1185|1183.8|1184.2|1183|148
1707906600000|2024-02-14 10:30:00|1184.5|1183.3|1183.7|1182.5|1184.5|1183.3|1183.7|1182.5|25
1707906900000|2024-02-14 10:35:00|1183.8|1182.6|1183.9|1182.7|1184|1182.8|1183.7|1182.5|11
1707907200000|2024-02-14 10:40:00|1184|1182.8|1183.7|1182.5|1184.1|1182.9|1183.7|1182.5|23
1707907500000|2024-02-14 10:45:00|1183.8|1182.6|1184.2|1183|1184.2|1183|1183.8|1182.6|19
1707907800000|2024-02-14 10:50:00|1184.1|1182.9|1184.2|1183|1184.3|1183.1|1184|1182.8|27
1707908100000|2024-02-14 10:55:00|1184.3|1183.1|1184.2|1183|1184.5|1183.3|1184.1|1182.9|42
1707908400000|2024-02-14 11:00:00|1184.1|1182.9|1184.7|1183.5|1184.7|1183.5|1184.1|1182.9|22
1707908700000|2024-02-14 11:05:00|1184.6|1183.4|1185.1|1183.9|1185.2|1184|1184.3|1183.1|98
1707909000000|2024-02-14 11:10:00|1185|1183.8|1185|1183.8|1185.1|1183.9|1184.6|1183.4|80
1707909300000|2024-02-14 11:15:00|1185.1|1183.9|1185|1183.8|1185.2|1184|1185|1183.8|19
1707909600000|2024-02-14 11:20:00|1185.1|1183.9|1185.2|1184|1185.2|1184|1185|1183.8|43
1707909900000|2024-02-14 11:25:00|1185.1|1183.9|1185.2|1184|1185.5|1184.3|1185.1|1183.9|39
1707910200000|2024-02-14 11:30:00|1185.1|1183.9|1184.2|1183|1185.1|1183.9|1183.8|1182.6|102
1707910500000|2024-02-14 11:35:00|1184|1182.8|1184.1|1182.9|1184.2|1183|1183.9|1182.7|36
1707910800000|2024-02-14 11:40:00|1184.2|1183|1184|1182.8|1184.2|1183|1183.7|1182.5|64
1707911100000|2024-02-14 11:45:00|1183.9|1182.7|1184|1182.8|1184|1182.8|1183.8|1182.6|35
1707911400000|2024-02-14 11:50:00|1183.9|1182.7|1183.7|1182.5|1184|1182.8|1183.6|1182.4|68
1707911700000|2024-02-14 11:55:00|1183.6|1182.4|1184.1|1182.9|1184.1|1182.9|1183.3|1182.1|44
1707912000000|2024-02-14 12:00:00|1184.3|1183.1|1183.9|1182.7|1184.3|1183.1|1183.8|1182.6|41
1707912300000|2024-02-14 12:05:00|1184|1182.8|1184.5|1183.3|1184.5|1183.3|1183.9|1182.7|229
1707912600000|2024-02-14 12:10:00|1184.6|1183.4|1184.5|1183.3|1184.8|1183.6|1184.5|1183.3|26
1707912900000|2024-02-14 12:15:00|1184.4|1183.2|1184|1182.8|1184.4|1183.2|1184|1182.8|149
1707913200000|2024-02-14 12:20:00|1183.9|1182.7|1183.5|1182.3|1184|1182.8|1183.3|1182.1|145
1707913500000|2024-02-14 12:25:00|1183.4|1182.2|1183.4|1182.2|1183.5|1182.3|1183.1|1181.9|29
1707913800000|2024-02-14 12:30:00|1183.3|1182.1|1183.1|1181.9|1183.4|1182.2|1182.5|1181.3|77
1707914100000|2024-02-14 12:35:00|1183|1181.8|1183.2|1182|1183.5|1182.3|1183|1181.8|35
1707914400000|2024-02-14 12:40:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183.1|1181.9|21
1707914700000|2024-02-14 12:45:00|1183.4|1182.2|1183.4|1182.2|1183.5|1182.3|1183.3|1182.1|14
1707915000000|2024-02-14 12:50:00|1183.3|1182.1|1183|1181.8|1183.5|1182.3|1183|1181.8|256
1707915300000|2024-02-14 12:55:00|1182.9|1181.7|1182.8|1181.6|1183|1181.8|1182.5|1181.3|99
1707915600000|2024-02-14 13:00:00|1182.6|1181.4|1182.5|1181.3|1182.8|1181.6|1182|1180.8|90
1707915900000|2024-02-14 13:05:00|1182.7|1181.5|1185|1183.8|1185.1|1183.9|1182.6|1181.4|176
1707916200000|2024-02-14 13:10:00|1184.9|1183.7|1185.9|1184.7|1185.9|1184.7|1184.7|1183.5|199
1707916500000|2024-02-14 13:15:00|1185.8|1184.6|1186.4|1185.2|1186.6|1185.4|1185.5|1184.3|243
1707916800000|2024-02-14 13:20:00|1186.5|1185.3|1188.1|1186.9|1188.1|1186.9|1186.4|1185.2|380
1707917100000|2024-02-14 13:25:00|1187.9|1186.7|1187.7|1186.5|1187.9|1186.7|1187.2|1186|136
1707917400000|2024-02-14 13:30:00|1187.6|1186.4|1186.8|1185.6|1187.7|1186.5|1186.8|1185.6|833
1707917700000|2024-02-14 13:35:00|1186.5|1185.3|1187.1|1185.9|1187.1|1185.9|1185.7|1184.5|182
1707918000000|2024-02-14 13:40:00|1187|1185.8|1187.4|1186.2|1188|1186.8|1187|1185.8|245
1707921000000|2024-02-14 14:30:00|1187.3|1186.1|1187.4|1186.2|1188.9|1187.7|1187.3|1186.1|2393
1707921300000|2024-02-14 14:35:00|1186.9|1185.7|1190.5|1189.3|1191.2|1190|1186.9|1185.7|2197
1707921600000|2024-02-14 14:40:00|1190.6|1189.4|1192.8|1191.6|1192.8|1191.6|1190.2|1189|1531
1707921900000|2024-02-14 14:45:00|1193.1|1191.9|1190.4|1189.2|1193.4|1192.2|1190.3|1189.1|1389
1707922200000|2024-02-14 14:50:00|1190.5|1189.3|1190.8|1189.6|1191|1189.8|1189.5|1188.3|822
1707922500000|2024-02-14 14:55:00|1190.6|1189.4|1190.6|1189.4|1191.3|1190.1|1190.4|1189.2|696
1707922800000|2024-02-14 15:00:00|1190.5|1189.3|1191.1|1189.9|1191.5|1190.3|1190.3|1189.1|721
1707923100000|2024-02-14 15:05:00|1191.3|1190.1|1188.5|1187.3|1192.3|1191.1|1188.5|1187.3|963
1707923400000|2024-02-14 15:10:00|1188.6|1187.4|1189.2|1188|1190.5|1189.3|1188.6|1187.4|774
1707923700000|2024-02-14 15:15:00|1189.5|1188.3|1189.2|1188|1190.2|1189|1188.6|1187.4|468
1707924000000|2024-02-14 15:20:00|1189.5|1188.3|1189.5|1188.3|1190.7|1189.5|1189.2|1188|534
1707924300000|2024-02-14 15:25:00|1189.7|1188.5|1188.1|1186.9|1190.2|1189|1187.6|1186.4|447
1707924600000|2024-02-14 15:30:00|1188|1186.8|1188|1186.8|1188.7|1187.5|1187.2|1186|845
1707924900000|2024-02-14 15:35:00|1187.8|1186.6|1186.7|1185.5|1188.2|1187|1186.7|1185.5|513
1707925200000|2024-02-14 15:40:00|1186.5|1185.3|1187.2|1186|1187.5|1186.3|1185.7|1184.5|672
1707925500000|2024-02-14 15:45:00|1187.4|1186.2|1187.6|1186.4|1188|1186.8|1186.7|1185.5|401
1707925800000|2024-02-14 15:50:00|1187.7|1186.5|1188.7|1187.5|1189|1187.8|1187.7|1186.5|1444
1707926100000|2024-02-14 15:55:00|1188.6|1187.4|1188.9|1187.7|1189|1187.8|1187.7|1186.5|610
1707926400000|2024-02-14 16:00:00|1188.7|1187.5|1186.2|1185|1188.9|1187.7|1186.1|1184.9|909
1707926700000|2024-02-14 16:05:00|1186|1184.8|1186.4|1185.2|1186.7|1185.5|1185.2|1184|864
1707927000000|2024-02-14 16:10:00|1186.5|1185.3|1185.2|1184|1186.5|1185.3|1184.9|1183.7|680
1707927300000|2024-02-14 16:15:00|1185.5|1184.3|1185.4|1184.2|1185.7|1184.5|1184.4|1183.2|929
1707927600000|2024-02-14 16:20:00|1185.5|1184.3|1186.2|1185|1187.3|1186.1|1185.5|1184.3|496
1707927900000|2024-02-14 16:25:00|1186.3|1185.1|1187.7|1186.5|1188.2|1187|1186.2|1185|844
1707928200000|2024-02-14 16:30:00|1187.6|1186.4|1186.4|1185.2|1188.4|1187.2|1186.4|1185.2|764
1707928500000|2024-02-14 16:35:00|1186.5|1185.3|1185.4|1184.2|1186.9|1185.7|1184.6|1183.4|945
1707928800000|2024-02-14 16:40:00|1185.2|1184|1185.9|1184.7|1185.9|1184.7|1184.9|1183.7|668
1707929100000|2024-02-14 16:45:00|1186.1|1184.9|1185.1|1183.9|1186.1|1184.9|1184.6|1183.4|751
1707929400000|2024-02-14 16:50:00|1185.2|1184|1184.9|1183.7|1185.8|1184.6|1184.8|1183.6|405
1707929700000|2024-02-14 16:55:00|1184.6|1183.4|1182|1180.8|1184.9|1183.7|1182|1180.8|777
1707930000000|2024-02-14 17:00:00|1181.8|1180.6|1180.2|1179|1182.2|1181|1179.2|1178|1896
1707930300000|2024-02-14 17:05:00|1180.1|1178.9|1180.8|1179.6|1181.2|1180|1179.3|1178.1|1154
1707930600000|2024-02-14 17:10:00|1180.6|1179.4|1181.3|1180.1|1183.1|1181.9|1180.6|1179.4|991
1707930900000|2024-02-14 17:15:00|1181|1179.8|1181.1|1179.9|1181.3|1180.1|1179.8|1178.6|1323
1707931200000|2024-02-14 17:20:00|1181|1179.8|1178.4|1177.2|1181.1|1179.9|1178.4|1177.2|840
1707931500000|2024-02-14 17:25:00|1178.3|1177.1|1177.4|1176.2|1178.7|1177.5|1176.9|1175.7|1028
1707931800000|2024-02-14 17:30:00|1177.2|1176|1176.3|1175.1|1177.4|1176.2|1175.4|1174.2|1885
1707932100000|2024-02-14 17:35:00|1176.2|1175|1177.3|1176.1|1178|1176.8|1176.2|1175|838
1707932400000|2024-02-14 17:40:00|1177.2|1176|1176.8|1175.6|1178|1176.8|1176.7|1175.5|1062
1707932700000|2024-02-14 17:45:00|1176.7|1175.5|1176.8|1175.6|1177.5|1176.3|1176|1174.8|612
1707933000000|2024-02-14 17:50:00|1176.9|1175.7|1177.8|1176.6|1178.3|1177.1|1176.7|1175.5|761
1707933300000|2024-02-14 17:55:00|1177.5|1176.3|1177.3|1176.1|1177.7|1176.5|1176.2|1175|1527
1707933600000|2024-02-14 18:00:00|1177.2|1176|1176.8|1175.6|1177.2|1176|1176.1|1174.9|527
1707933900000|2024-02-14 18:05:00|1176.7|1175.5|1177.4|1176.2|1178.2|1177|1176.6|1175.4|454
1707934200000|2024-02-14 18:10:00|1177.2|1176|1177.1|1175.9|1177.2|1176|1176.7|1175.5|302
1707934500000|2024-02-14 18:15:00|1177|1175.8|1177.2|1176|1178.4|1177.2|1177|1175.8|1069
1707934800000|2024-02-14 18:20:00|1177.3|1176.1|1177|1175.8|1177.8|1176.6|1177|1175.8|311
1707935100000|2024-02-14 18:25:00|1176.9|1175.7|1176.7|1175.5|1177|1175.8|1176.5|1175.3|559
1707935400000|2024-02-14 18:30:00|1177|1175.8|1177.9|1176.7|1177.9|1176.7|1176.7|1175.5|608
1707935700000|2024-02-14 18:35:00|1177.7|1176.5|1176.7|1175.5|1178|1176.8|1176.5|1175.3|670
1707936000000|2024-02-14 18:40:00|1176.5|1175.3|1177.1|1175.9|1178|1176.8|1176.5|1175.3|436
1707936300000|2024-02-14 18:45:00|1177|1175.8|1176.9|1175.7|1177.4|1176.2|1176.9|1175.7|948
1707936600000|2024-02-14 18:50:00|1177.1|1175.9|1176.7|1175.5|1177.7|1176.5|1176.7|1175.5|587
1707936900000|2024-02-14 18:55:00|1176.9|1175.7|1176.9|1175.7|1177.5|1176.3|1176.7|1175.5|414
1707937200000|2024-02-14 19:00:00|1177.1|1175.9|1176.7|1175.5|1177.4|1176.2|1176.6|1175.4|631
1707937500000|2024-02-14 19:05:00|1176.6|1175.4|1176.3|1175.1|1176.9|1175.7|1176.2|1175|1510
1707937800000|2024-02-14 19:10:00|1176.4|1175.2|1175.4|1174.2|1176.8|1175.6|1175.4|1174.2|4350
1707938100000|2024-02-14 19:15:00|1175.7|1174.5|1173.9|1172.7|1176.3|1175.1|1173.8|1172.6|1666
1707958800000|2024-02-15 01:00:00|1173|1171.8|1171.8|1170.6|1174.4|1173.2|1171.4|1170.2|667
1707959100000|2024-02-15 01:05:00|1171.9|1170.7|1171.7|1170.5|1173|1171.8|1171.6|1170.4|90
1707959400000|2024-02-15 01:10:00|1171.9|1170.7|1172|1170.8|1172.3|1171.1|1171.9|1170.7|25
1707959700000|2024-02-15 01:15:00|1171.7|1170.5|1172.3|1171.1|1172.3|1171.1|1171.5|1170.3|67
1707960000000|2024-02-15 01:20:00|1172.2|1171|1172|1170.8|1172.2|1171|1171.7|1170.5|37
1707960300000|2024-02-15 01:25:00|1171.9|1170.7|1172.3|1171.1|1172.3|1171.1|1171.9|1170.7|51
1707960600000|2024-02-15 01:30:00|1172.2|1171|1171.7|1170.5|1172.5|1171.3|1171.5|1170.3|201
1707960900000|2024-02-15 01:35:00|1171.8|1170.6|1171.9|1170.7|1172.3|1171.1|1171.8|1170.6|47
1707961200000|2024-02-15 01:40:00|1172|1170.8|1172.6|1171.4|1172.8|1171.6|1171.8|1170.6|76
1707961500000|2024-02-15 01:45:00|1172.7|1171.5|1172.7|1171.5|1172.9|1171.7|1172.6|1171.4|15
1707961800000|2024-02-15 01:50:00|1172.6|1171.4|1172.8|1171.6|1172.8|1171.6|1172.4|1171.2|37
1707962100000|2024-02-15 01:55:00|1173|1171.8|1172.8|1171.6|1173|1171.8|1172.7|1171.5|100
1707962400000|2024-02-15 02:00:00|1172.7|1171.5|1172.5|1171.3|1172.7|1171.5|1172.4|1171.2|26
1707962700000|2024-02-15 02:05:00|1172.6|1171.4|1172.5|1171.3|1172.6|1171.4|1172.4|1171.2|27
1707963000000|2024-02-15 02:10:00|1172.4|1171.2|1172|1170.8|1172.4|1171.2|1172|1170.8|88
1707963300000|2024-02-15 02:15:00|1171.9|1170.7|1172.3|1171.1|1172.4|1171.2|1171.9|1170.7|48
1707963600000|2024-02-15 02:20:00|1172.1|1170.9|1171.9|1170.7|1172.2|1171|1171.8|1170.6|57
1707963900000|2024-02-15 02:25:00|1172|1170.8|1171.7|1170.5|1172|1170.8|1171.4|1170.2|131
1707964200000|2024-02-15 02:30:00|1172|1170.8|1172|1170.8|1172|1170.8|1172|1170.8|25
1707964500000|2024-02-15 02:35:00|1171.9|1170.7|1172.2|1171|1172.2|1171|1171.9|1170.7|15
1707964800000|2024-02-15 02:40:00|1172.3|1171.1|1172.5|1171.3|1172.5|1171.3|1172.3|1171.1|18
1707965100000|2024-02-15 02:45:00|1172.4|1171.2|1172.7|1171.5|1172.7|1171.5|1172.4|1171.2|42
1707965400000|2024-02-15 02:50:00|1172.5|1171.3|1172.7|1171.5|1172.9|1171.7|1172.4|1171.2|25
1707965700000|2024-02-15 02:55:00|1172.6|1171.4|1173|1171.8|1173|1171.8|1172.6|1171.4|28
1707966000000|2024-02-15 03:00:00|1172.7|1171.5|1174.1|1172.9|1174.2|1173|1172.7|1171.5|66
1707966300000|2024-02-15 03:05:00|1174|1172.8|1173.3|1172.1|1174.1|1172.9|1173.2|1172|72
1707966600000|2024-02-15 03:10:00|1173.2|1172|1173.2|1172|1173.3|1172.1|1173.1|1171.9|3
1707966900000|2024-02-15 03:15:00|1173.3|1172.1|1173.1|1171.9|1173.3|1172.1|1173|1171.8|12
1707967200000|2024-02-15 03:20:00|1172.8|1171.6|1172.6|1171.4|1173|1171.8|1172.4|1171.2|80
1707967500000|2024-02-15 03:25:00|1172.7|1171.5|1172.9|1171.7|1173|1171.8|1172.7|1171.5|8
1707967800000|2024-02-15 03:30:00|1173|1171.8|1173|1171.8|1173.2|1172|1172.8|1171.6|12
1707968100000|2024-02-15 03:35:00|1172.9|1171.7|1173|1171.8|1173|1171.8|1172.9|1171.7|6
1707968400000|2024-02-15 03:40:00|1173.2|1172|1173.2|1172|1173.5|1172.3|1173.2|1172|13
1707968700000|2024-02-15 03:45:00|1173.3|1172.1|1173.2|1172|1173.3|1172.1|1173.2|1172|6
1707969000000|2024-02-15 03:50:00|1173.3|1172.1|1173.2|1172|1173.3|1172.1|1173|1171.8|16
1707969300000|2024-02-15 03:55:00|1173.4|1172.2|1173.4|1172.2|1173.5|1172.3|1173.4|1172.2|2
1707969600000|2024-02-15 04:00:00|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|1173.3|1172.1|4
1707969900000|2024-02-15 04:05:00|1173.4|1172.2|1173.5|1172.3|1173.5|1172.3|1173.4|1172.2|5
1707970200000|2024-02-15 04:10:00|1173.6|1172.4|1173.7|1172.5|1173.7|1172.5|1173.5|1172.3|23
1707970500000|2024-02-15 04:15:00|1173.8|1172.6|1174|1172.8|1174.1|1172.9|1173.8|1172.6|12
1707970800000|2024-02-15 04:20:00|1174.1|1172.9|1174.1|1172.9|1174.1|1172.9|1174|1172.8|7
1707971100000|2024-02-15 04:25:00|1174|1172.8|1174.2|1173|1174.2|1173|1174|1172.8|42
1707971400000|2024-02-15 04:30:00|1174.1|1172.9|1173.7|1172.5|1174.1|1172.9|1173.7|1172.5|23
1707971700000|2024-02-15 04:35:00|1173.8|1172.6|1173.9|1172.7|1173.9|1172.7|1173.8|1172.6|12
1707972000000|2024-02-15 04:40:00|||||||||3
1707972300000|2024-02-15 04:45:00|||||||||2
1707972600000|2024-02-15 04:50:00|||||||||1
1707972900000|2024-02-15 04:55:00|||||||||6
1707973200000|2024-02-15 05:00:00|1173.7|1172.5|1174|1172.8|1174|1172.8|1173.7|1172.5|21
1707973500000|2024-02-15 05:05:00|1173.9|1172.7|1173.3|1172.1|1173.9|1172.7|1173.1|1171.9|74
1707973800000|2024-02-15 05:10:00|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|2
1707974100000|2024-02-15 05:15:00|1173.6|1172.4|1173.5|1172.3|1173.7|1172.5|1173.4|1172.2|10
1707974400000|2024-02-15 05:20:00|1173.6|1172.4|1173.3|1172.1|1173.6|1172.4|1173.2|1172|3
1707974700000|2024-02-15 05:25:00|1173.4|1172.2|1173.5|1172.3|1173.5|1172.3|1173.4|1172.2|4
1707975000000|2024-02-15 05:30:00|1173.3|1172.1|1173.3|1172.1|1173.4|1172.2|1173.3|1172.1|2
1707975300000|2024-02-15 05:35:00|1173.5|1172.3|1173.4|1172.2|1173.5|1172.3|1173.3|1172.1|1
1707975600000|2024-02-15 05:40:00|1173.5|1172.3|1173.3|1172.1|1173.5|1172.3|1173.3|1172.1|2
1707975900000|2024-02-15 05:45:00|1173.5|1172.3|1173.2|1172|1173.5|1172.3|1173.1|1171.9|17
1707976200000|2024-02-15 05:50:00|1173.3|1172.1|1173.2|1172|1173.3|1172.1|1173.2|1172|0
1707976500000|2024-02-15 05:55:00|1173.3|1172.1|1173.2|1172|1173.3|1172.1|1173.2|1172|4
1707976800000|2024-02-15 06:00:00|1173.1|1171.9|1172.8|1171.6|1173.1|1171.9|1172.8|1171.6|7
1707977100000|2024-02-15 06:05:00|1172.7|1171.5|1172.7|1171.5|1172.8|1171.6|1172.7|1171.5|6
1707977400000|2024-02-15 06:10:00|||||||||3
1707977700000|2024-02-15 06:15:00|1172.8|1171.6|1172.7|1171.5|1172.8|1171.6|1172.7|1171.5|0
1707978000000|2024-02-15 06:20:00|1172.6|1171.4|1172.5|1171.3|1172.6|1171.4|1172.2|1171|62
1707978300000|2024-02-15 06:25:00|1172.3|1171.1|1172.2|1171|1172.3|1171.1|1172.1|1170.9|57
1707978600000|2024-02-15 06:30:00|1172.1|1170.9|1172.2|1171|1172.4|1171.2|1172.1|1170.9|24
1707978900000|2024-02-15 06:35:00|1172.1|1170.9|1172.1|1170.9|1172.2|1171|1171.6|1170.4|173
1707979200000|2024-02-15 06:40:00|1172|1170.8|1172.5|1171.3|1172.5|1171.3|1172|1170.8|44
1707979500000|2024-02-15 06:45:00|1172.4|1171.2|1172|1170.8|1172.6|1171.4|1172|1170.8|99
1707979800000|2024-02-15 06:50:00|1172.1|1170.9|1172.2|1171|1172.5|1171.3|1172.1|1170.9|16
1707980100000|2024-02-15 06:55:00|1172.4|1171.2|1172.3|1171.1|1172.4|1171.2|1172.2|1171|11
1707980400000|2024-02-15 07:00:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1172.2|1171|27
1707980700000|2024-02-15 07:05:00|1172.3|1171.1|1171.8|1170.6|1172.4|1171.2|1171.8|1170.6|21
1707981000000|2024-02-15 07:10:00|1171.7|1170.5|1171.6|1170.4|1171.7|1170.5|1171.4|1170.2|31
1707981300000|2024-02-15 07:15:00|1171.4|1170.2|1171.8|1170.6|1171.9|1170.7|1171.4|1170.2|10
1707981600000|2024-02-15 07:20:00|1171.9|1170.7|1172.1|1170.9|1172.2|1171|1171.7|1170.5|19
1707981900000|2024-02-15 07:25:00|1172|1170.8|1171.9|1170.7|1172.2|1171|1171.8|1170.6|21
1707982200000|2024-02-15 07:30:00|1172.1|1170.9|1172.5|1171.3|1172.5|1171.3|1171.7|1170.5|362
1707982500000|2024-02-15 07:35:00|1172.4|1171.2|1172.9|1171.7|1173|1171.8|1172.4|1171.2|24
1707982800000|2024-02-15 07:40:00|1172.8|1171.6|1172.1|1170.9|1172.8|1171.6|1172.1|1170.9|27
1707983100000|2024-02-15 07:45:00|1172|1170.8|1171.6|1170.4|1172|1170.8|1171.6|1170.4|27
1707983400000|2024-02-15 07:50:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.6|1170.4|12
1707983700000|2024-02-15 07:55:00|1171.5|1170.3|1171.6|1170.4|1171.6|1170.4|1171.5|1170.3|36
1707984000000|2024-02-15 08:00:00|1171.5|1170.3|1171.6|1170.4|1171.9|1170.7|1171.5|1170.3|102
1707984300000|2024-02-15 08:05:00|1171.7|1170.5|1172.4|1171.2|1172.4|1171.2|1171.5|1170.3|29
1707984600000|2024-02-15 08:10:00|1172.5|1171.3|1173.1|1171.9|1173.1|1171.9|1172.5|1171.3|24
1707984900000|2024-02-15 08:15:00|1173.2|1172|1172.4|1171.2|1173.2|1172|1172.3|1171.1|14
1707985200000|2024-02-15 08:20:00|1172.5|1171.3|1172.6|1171.4|1172.7|1171.5|1172.5|1171.3|6
1707985500000|2024-02-15 08:25:00|1172.5|1171.3|1173|1171.8|1173|1171.8|1172.5|1171.3|26
1707985800000|2024-02-15 08:30:00|1173.1|1171.9|1172.9|1171.7|1173.6|1172.4|1172.9|1171.7|73
1707986100000|2024-02-15 08:35:00|1173|1171.8|1173.1|1171.9|1173.1|1171.9|1172.8|1171.6|27
1707986400000|2024-02-15 08:40:00|1173|1171.8|1173|1171.8|1173.2|1172|1173|1171.8|8
1707986700000|2024-02-15 08:45:00|1173.1|1171.9|1172.9|1171.7|1173.1|1171.9|1172.8|1171.6|32
1707987000000|2024-02-15 08:50:00|1173|1171.8|1172.6|1171.4|1173|1171.8|1172.6|1171.4|84
1707987300000|2024-02-15 08:55:00|1172.4|1171.2|1171.7|1170.5|1172.4|1171.2|1171.7|1170.5|60
1707987600000|2024-02-15 09:00:00|1171.8|1170.6|1172|1170.8|1172.2|1171|1171.7|1170.5|38
1707987900000|2024-02-15 09:05:00|1172.1|1170.9|1172.4|1171.2|1172.5|1171.3|1172|1170.8|43
1707988200000|2024-02-15 09:10:00|1172.3|1171.1|1172.8|1171.6|1173.2|1172|1172.3|1171.1|458
1707988500000|2024-02-15 09:15:00|1172.9|1171.7|1172.8|1171.6|1172.9|1171.7|1172.6|1171.4|7
1707988800000|2024-02-15 09:20:00|1172.9|1171.7|1172.8|1171.6|1173|1171.8|1172.7|1171.5|373
1707989100000|2024-02-15 09:25:00|1173|1171.8|1173|1171.8|1173.1|1171.9|1172.9|1171.7|262
1707989400000|2024-02-15 09:30:00|1172.9|1171.7|1172.8|1171.6|1173|1171.8|1172.8|1171.6|36
1707989700000|2024-02-15 09:35:00|1172.9|1171.7|1173.4|1172.2|1173.5|1172.3|1172.5|1171.3|243
1707990000000|2024-02-15 09:40:00|1173.3|1172.1|1173.2|1172|1173.3|1172.1|1172.9|1171.7|17
1707990300000|2024-02-15 09:45:00|1173|1171.8|1173.2|1172|1173.3|1172.1|1173|1171.8|23
1707990600000|2024-02-15 09:50:00|1173.3|1172.1|1173.9|1172.7|1173.9|1172.7|1173.2|1172|94
1707990900000|2024-02-15 09:55:00|1173.8|1172.6|1172.8|1171.6|1173.8|1172.6|1172.8|1171.6|32
1707991200000|2024-02-15 10:00:00|1172.4|1171.2|1172.6|1171.4|1173.5|1172.3|1172.4|1171.2|108
1707991500000|2024-02-15 10:05:00|1172.7|1171.5|1172.8|1171.6|1173.1|1171.9|1172.6|1171.4|31
1707991800000|2024-02-15 10:10:00|1173|1171.8|1173.1|1171.9|1173.1|1171.9|1172.8|1171.6|33
1707992100000|2024-02-15 10:15:00|1172.8|1171.6|1172.8|1171.6|1173.1|1171.9|1172.8|1171.6|8
1707992400000|2024-02-15 10:20:00|1172.9|1171.7|1173.1|1171.9|1173.1|1171.9|1172.6|1171.4|41
1707992700000|2024-02-15 10:25:00|1172.9|1171.7|1172.8|1171.6|1172.9|1171.7|1172.8|1171.6|3
1707993000000|2024-02-15 10:30:00|1172.7|1171.5|1172.8|1171.6|1172.8|1171.6|1172.5|1171.3|25
1707993300000|2024-02-15 10:35:00|1173.1|1171.9|1172.8|1171.6|1173.1|1171.9|1172.5|1171.3|21
1707993600000|2024-02-15 10:40:00|1173.1|1171.9|1173.6|1172.4|1173.6|1172.4|1173.1|1171.9|19
1707993900000|2024-02-15 10:45:00|1173.5|1172.3|1173.3|1172.1|1173.5|1172.3|1173.3|1172.1|7
1707994200000|2024-02-15 10:50:00|1173.1|1171.9|1173.2|1172|1173.3|1172.1|1173.1|1171.9|5
1707994500000|2024-02-15 10:55:00|1173.1|1171.9|1173.5|1172.3|1173.5|1172.3|1173.1|1171.9|18
1707994800000|2024-02-15 11:00:00|1173.7|1172.5|1174.1|1172.9|1174.1|1172.9|1173.6|1172.4|26
1707995100000|2024-02-15 11:05:00|1174|1172.8|1173.8|1172.6|1174|1172.8|1173.7|1172.5|17
1707995400000|2024-02-15 11:10:00|1173.5|1172.3|1173.6|1172.4|1173.8|1172.6|1173.4|1172.2|8
1707995700000|2024-02-15 11:15:00|1173.8|1172.6|1174.1|1172.9|1174.2|1173|1173.8|1172.6|53
1707996000000|2024-02-15 11:20:00|1173.9|1172.7|1174.3|1173.1|1174.3|1173.1|1173.8|1172.6|36
1707996300000|2024-02-15 11:25:00|1174.1|1172.9|1173.4|1172.2|1174.1|1172.9|1173.3|1172.1|88
1707996600000|2024-02-15 11:30:00|1173.3|1172.1|1173.6|1172.4|1173.6|1172.4|1173.3|1172.1|36
1707996900000|2024-02-15 11:35:00|1173.5|1172.3|1173.7|1172.5|1173.8|1172.6|1173.5|1172.3|20
1707997200000|2024-02-15 11:40:00|1173.6|1172.4|1173.9|1172.7|1173.9|1172.7|1173.3|1172.1|32
1707997500000|2024-02-15 11:45:00|1174|1172.8|1173.8|1172.6|1174.3|1173.1|1173.8|1172.6|33
1707997800000|2024-02-15 11:50:00|1173.9|1172.7|1173.4|1172.2|1174.3|1173.1|1173.4|1172.2|89
1707998100000|2024-02-15 11:55:00|1173.5|1172.3|1172.3|1171.1|1173.6|1172.4|1172.3|1171.1|292
1707998400000|2024-02-15 12:00:00|1172.4|1171.2|1171.3|1170.1|1172.5|1171.3|1171.3|1170.1|143
1707998700000|2024-02-15 12:05:00|1171.4|1170.2|1171.3|1170.1|1171.7|1170.5|1171|1169.8|120
1707999000000|2024-02-15 12:10:00|1170|1168.8|1170.7|1169.5|1171.4|1170.2|1170|1168.8|312
1707999300000|2024-02-15 12:15:00|1170.8|1169.6|1170.8|1169.6|1171|1169.8|1170.5|1169.3|564
1707999600000|2024-02-15 12:20:00|1171|1169.8|1171.1|1169.9|1171.1|1169.9|1170.9|1169.7|63
1707999900000|2024-02-15 12:25:00|1171|1169.8|1172.5|1171.3|1172.6|1171.4|1171|1169.8|98
1708000200000|2024-02-15 12:30:00|1172.6|1171.4|1175.3|1174.1|1175.6|1174.4|1172.6|1171.4|534
1708000500000|2024-02-15 12:35:00|1175.2|1174|1175.1|1173.9|1175.3|1174.1|1174.6|1173.4|164
1708000800000|2024-02-15 12:40:00|1175.2|1174|1176.3|1175.1|1176.4|1175.2|1175.2|1174|266
1708001100000|2024-02-15 12:45:00|1176.4|1175.2|1176.9|1175.7|1177.4|1176.2|1176.3|1175.1|471
1708001400000|2024-02-15 12:50:00|1176.8|1175.6|1175.9|1174.7|1177.1|1175.9|1175.8|1174.6|160
1708001700000|2024-02-15 12:55:00|1176|1174.8|1175.7|1174.5|1176.1|1174.9|1175.1|1173.9|330
1708002000000|2024-02-15 13:00:00|1175.8|1174.6|1174.9|1173.7|1176.1|1174.9|1174.6|1173.4|152
1708002300000|2024-02-15 13:05:00|1174.8|1173.6|1173.9|1172.7|1175.1|1173.9|1173.3|1172.1|174
1708002600000|2024-02-15 13:10:00|1174.1|1172.9|1173.6|1172.4|1174.3|1173.1|1173.6|1172.4|110
1708002900000|2024-02-15 13:15:00|1173.4|1172.2|1173.2|1172|1173.6|1172.4|1173.1|1171.9|77
1708003200000|2024-02-15 13:20:00|1173.1|1171.9|1172.7|1171.5|1173.2|1172|1172.2|1171|188
1708003500000|2024-02-15 13:25:00|1172.6|1171.4|1172.2|1171|1173.6|1172.4|1172|1170.8|276
1708003800000|2024-02-15 13:30:00|1172.5|1171.3|1171.8|1170.6|1172.6|1171.4|1171.7|1170.5|255
1708004100000|2024-02-15 13:35:00|1171.6|1170.4|1171.8|1170.6|1172|1170.8|1171.3|1170.1|246
1708004400000|2024-02-15 13:40:00|1171.7|1170.5|1172.2|1171|1172.3|1171.1|1171.7|1170.5|340
1708007400000|2024-02-15 14:30:00|1169.8|1168.6|1173.3|1172.1|1174.1|1172.9|1168.3|1167.1|3298
1708007700000|2024-02-15 14:35:00|1173.4|1172.2|1172.4|1171.2|1174.4|1173.2|1172.4|1171.2|1073
1708008000000|2024-02-15 14:40:00|1172.3|1171.1|1174.9|1173.7|1174.9|1173.7|1172.3|1171.1|1706
1708008300000|2024-02-15 14:45:00|1174.7|1173.5|1176.4|1175.2|1176.9|1175.7|1173.9|1172.7|2447
1708008600000|2024-02-15 14:50:00|1176.6|1175.4|1177.6|1176.4|1178.2|1177|1175.2|1174|1844
1708008900000|2024-02-15 14:55:00|1177.9|1176.7|1177.4|1176.2|1178|1176.8|1176.7|1175.5|1228
1708009200000|2024-02-15 15:00:00|1177.7|1176.5|1178.5|1177.3|1179.4|1178.2|1177.5|1176.3|1105
1708009500000|2024-02-15 15:05:00|1178.4|1177.2|1177.1|1175.9|1178.9|1177.7|1176.9|1175.7|2610
1708009800000|2024-02-15 15:10:00|1177.2|1176|1177.6|1176.4|1178.9|1177.7|1176.6|1175.4|1000
1708010100000|2024-02-15 15:15:00|1178.1|1176.9|1177.6|1176.4|1178.6|1177.4|1177.2|1176|1136
1708010400000|2024-02-15 15:20:00|1177.7|1176.5|1177.3|1176.1|1178.6|1177.4|1176.3|1175.1|1083
1708010700000|2024-02-15 15:25:00|1177.4|1176.2|1176.6|1175.4|1177.6|1176.4|1176|1174.8|561
1708011000000|2024-02-15 15:30:00|1176.4|1175.2|1175.8|1174.6|1177|1175.8|1175.6|1174.4|1245
1708011300000|2024-02-15 15:35:00|1175.6|1174.4|1177.4|1176.2|1177.6|1176.4|1175.4|1174.2|786
1708011600000|2024-02-15 15:40:00|1177.1|1175.9|1175|1173.8|1177.6|1176.4|1175|1173.8|476
1708011900000|2024-02-15 15:45:00|1175.1|1173.9|1174.4|1173.2|1175.4|1174.2|1174.1|1172.9|656
1708012200000|2024-02-15 15:50:00|1174.5|1173.3|1174.1|1172.9|1174.6|1173.4|1172.6|1171.4|494
1708012500000|2024-02-15 15:55:00|1174.3|1173.1|1173|1171.8|1174.6|1173.4|1172.8|1171.6|475
1708012800000|2024-02-15 16:00:00|1172.9|1171.7|1170.8|1169.6|1173|1171.8|1170.5|1169.3|1159
1708013100000|2024-02-15 16:05:00|1170.9|1169.7|1170.6|1169.4|1171.2|1170|1170.1|1168.9|1281
1708013400000|2024-02-15 16:10:00|1170.5|1169.3|1170.6|1169.4|1170.9|1169.7|1169.9|1168.7|731
1708013700000|2024-02-15 16:15:00|1170.8|1169.6|1169.5|1168.3|1171|1169.8|1169.2|1168|2879
1708014000000|2024-02-15 16:20:00|1169.4|1168.2|1168.6|1167.4|1169.7|1168.5|1168.4|1167.2|610
1708014300000|2024-02-15 16:25:00|1168.5|1167.3|1168.2|1167|1168.8|1167.6|1167.7|1166.5|893
1708014600000|2024-02-15 16:30:00|1168.3|1167.1|1168.3|1167.1|1168.5|1167.3|1167.1|1165.9|774
1708014900000|2024-02-15 16:35:00|1168.5|1167.3|1170.5|1169.3|1170.8|1169.6|1168.5|1167.3|495
1708015200000|2024-02-15 16:40:00|1170.4|1169.2|1170.3|1169.1|1171.3|1170.1|1169|1167.8|674
1708015500000|2024-02-15 16:45:00|1170.6|1169.4|1171.2|1170|1171.9|1170.7|1169.8|1168.6|853
1708015800000|2024-02-15 16:50:00|1171.1|1169.9|1169.8|1168.6|1171.2|1170|1168.7|1167.5|1493
1708016100000|2024-02-15 16:55:00|1169.7|1168.5|1169.5|1168.3|1170|1168.8|1169|1167.8|403
1708016400000|2024-02-15 17:00:00|1169.6|1168.4|1167.7|1166.5|1169.8|1168.6|1167.3|1166.1|652
1708016700000|2024-02-15 17:05:00|1167.5|1166.3|1167.6|1166.4|1168.3|1167.1|1167.2|1166|542
1708017000000|2024-02-15 17:10:00|1167.7|1166.5|1166|1164.8|1167.7|1166.5|1165|1163.8|1468
1708017300000|2024-02-15 17:15:00|1166.1|1164.9|1165.5|1164.3|1166.5|1165.3|1165.3|1164.1|556
1708017600000|2024-02-15 17:20:00|1165.7|1164.5|1165.4|1164.2|1166|1164.8|1165.3|1164.1|934
1708017900000|2024-02-15 17:25:00|1165.3|1164.1|1165.8|1164.6|1166.1|1164.9|1164.6|1163.4|1576
1708018200000|2024-02-15 17:30:00|1165.7|1164.5|1167.3|1166.1|1168.1|1166.9|1165.7|1164.5|903
1708018500000|2024-02-15 17:35:00|1166.9|1165.7|1165.3|1164.1|1166.9|1165.7|1165.3|1164.1|981
1708018800000|2024-02-15 17:40:00|1164.8|1163.6|1166|1164.8|1166.1|1164.9|1164.3|1163.1|1258
1708019100000|2024-02-15 17:45:00|1165.9|1164.7|1166.1|1164.9|1166.7|1165.5|1165.5|1164.3|246
1708019400000|2024-02-15 17:50:00|1166.2|1165|1167.2|1166|1167.8|1166.6|1165.9|1164.7|512
1708019700000|2024-02-15 17:55:00|1167.1|1165.9|1165.9|1164.7|1167.3|1166.1|1165.9|1164.7|350
1708020000000|2024-02-15 18:00:00|1165.8|1164.6|1166.9|1165.7|1167.3|1166.1|1165.6|1164.4|390
1708020300000|2024-02-15 18:05:00|1167|1165.8|1168.6|1167.4|1168.6|1167.4|1166.9|1165.7|418
1708020600000|2024-02-15 18:10:00|1168.8|1167.6|1170.4|1169.2|1171.3|1170.1|1168.6|1167.4|1214
1708020900000|2024-02-15 18:15:00|1170.6|1169.4|1171.1|1169.9|1171.3|1170.1|1169.9|1168.7|442
1708021200000|2024-02-15 18:20:00|1170.9|1169.7|1169.8|1168.6|1170.9|1169.7|1169.1|1167.9|538
1708021500000|2024-02-15 18:25:00|1169.9|1168.7|1169.6|1168.4|1170.4|1169.2|1169.5|1168.3|430
1708021800000|2024-02-15 18:30:00|1169.3|1168.1|1169.8|1168.6|1169.9|1168.7|1168.8|1167.6|588
1708022100000|2024-02-15 18:35:00|1169.7|1168.5|1170.3|1169.1|1170.4|1169.2|1169.1|1167.9|286
1708022400000|2024-02-15 18:40:00|1170.6|1169.4|1170.5|1169.3|1171.1|1169.9|1170.1|1168.9|366
1708022700000|2024-02-15 18:45:00|1170.4|1169.2|1169.6|1168.4|1170.6|1169.4|1169.6|1168.4|376
1708023000000|2024-02-15 18:50:00|1169.3|1168.1|1170.1|1168.9|1171.3|1170.1|1169.3|1168.1|938
1708023300000|2024-02-15 18:55:00|1170.2|1169|1168.3|1167.1|1170.2|1169|1168.3|1167.1|581
1708023600000|2024-02-15 19:00:00|1168.2|1167|1167.4|1166.2|1168.2|1167|1166.8|1165.6|623
1708023900000|2024-02-15 19:05:00|1167.6|1166.4|1167.6|1166.4|1167.8|1166.6|1167.1|1165.9|652
1708024200000|2024-02-15 19:10:00|1167.5|1166.3|1166.2|1165|1167.6|1166.4|1165.6|1164.4|2580
1708024500000|2024-02-15 19:15:00|1166.4|1165.2|1166.6|1165.4|1166.6|1165.4|1165.1|1163.9|943
1708045200000|2024-02-16 01:00:00|1167.8|1166.6|1168.7|1167.5|1169.1|1167.9|1166.9|1165.7|455
1708045500000|2024-02-16 01:05:00|1168.8|1167.6|1168.5|1167.3|1168.8|1167.6|1167.7|1166.5|61
1708045800000|2024-02-16 01:10:00|1168.4|1167.2|1168.3|1167.1|1169.3|1168.1|1168|1166.8|134
1708046100000|2024-02-16 01:15:00|1168.2|1167|1168.9|1167.7|1169|1167.8|1167.9|1166.7|38
1708046400000|2024-02-16 01:20:00|1169|1167.8|1169|1167.8|1169.4|1168.2|1168.9|1167.7|88
1708046700000|2024-02-16 01:25:00|1169.1|1167.9|1168.8|1167.6|1169.1|1167.9|1168.6|1167.4|195
1708047000000|2024-02-16 01:30:00|1168.9|1167.7|1169|1167.8|1169|1167.8|1168.8|1167.6|6
1708047300000|2024-02-16 01:35:00|1169.1|1167.9|1168.9|1167.7|1169.2|1168|1168.9|1167.7|12
1708047600000|2024-02-16 01:40:00|1168.8|1167.6|1168.8|1167.6|1168.9|1167.7|1168.8|1167.6|3
1708047900000|2024-02-16 01:45:00|1168.9|1167.7|1169.2|1168|1169.2|1168|1168.9|1167.7|9
1708048200000|2024-02-16 01:50:00|1169.4|1168.2|1169.8|1168.6|1169.9|1168.7|1169.3|1168.1|79
1708048500000|2024-02-16 01:55:00|1169.9|1168.7|1169.9|1168.7|1170.1|1168.9|1169.6|1168.4|56
1708048800000|2024-02-16 02:00:00|1170|1168.8|1169.9|1168.7|1170.1|1168.9|1169.4|1168.2|65
1708049100000|2024-02-16 02:05:00|1169.8|1168.6|1169.6|1168.4|1169.9|1168.7|1169.6|1168.4|1
1708049400000|2024-02-16 02:10:00|1169.4|1168.2|1169.4|1168.2|1169.5|1168.3|1169.4|1168.2|11
1708049700000|2024-02-16 02:15:00|1169.1|1167.9|1169|1167.8|1169.3|1168.1|1168.9|1167.7|7
1708050000000|2024-02-16 02:20:00|1168.9|1167.7|1168.9|1167.7|1169|1167.8|1168.7|1167.5|14
1708050300000|2024-02-16 02:25:00|1169|1167.8|1168.9|1167.7|1169|1167.8|1168.9|1167.7|8
1708050600000|2024-02-16 02:30:00|1169|1167.8|1169.2|1168|1169.2|1168|1168.9|1167.7|37
1708050900000|2024-02-16 02:35:00|1169.4|1168.2|1169.2|1168|1169.4|1168.2|1169.1|1167.9|13
1708051200000|2024-02-16 02:40:00|1169.3|1168.1|1169.5|1168.3|1169.6|1168.4|1169.2|1168|22
1708051500000|2024-02-16 02:45:00|1169.4|1168.2|1169.1|1167.9|1169.5|1168.3|1169.1|1167.9|6
1708051800000|2024-02-16 02:50:00|1169.2|1168|1169|1167.8|1169.2|1168|1168.8|1167.6|31
1708052100000|2024-02-16 02:55:00|1168.9|1167.7|1169|1167.8|1169.1|1167.9|1168.8|1167.6|4
1708052400000|2024-02-16 03:00:00|1168.9|1167.7|1168.8|1167.6|1168.9|1167.7|1168.8|1167.6|11
1708052700000|2024-02-16 03:05:00|1169|1167.8|1168.8|1167.6|1169|1167.8|1168.8|1167.6|10
1708053000000|2024-02-16 03:10:00|1169.1|1167.9|1169.1|1167.9|1169.1|1167.9|1169|1167.8|13
1708053300000|2024-02-16 03:15:00|1169|1167.8|1169|1167.8|1169.1|1167.9|1168.9|1167.7|7
1708053600000|2024-02-16 03:20:00|1168.9|1167.7|1169|1167.8|1169|1167.8|1168.9|1167.7|9
1708053900000|2024-02-16 03:25:00|1168.9|1167.7|1169.2|1168|1169.2|1168|1168.9|1167.7|15
1708054200000|2024-02-16 03:30:00|1169.3|1168.1|1169.3|1168.1|1169.5|1168.3|1169.2|1168|20
1708054500000|2024-02-16 03:35:00|1169.4|1168.2|1169.6|1168.4|1169.9|1168.7|1169.4|1168.2|45
1708054800000|2024-02-16 03:40:00|1169.7|1168.5|1169.3|1168.1|1169.7|1168.5|1169.3|1168.1|4
1708055100000|2024-02-16 03:45:00|1169.2|1168|1169.2|1168|1169.3|1168.1|1169.2|1168|2
1708055400000|2024-02-16 03:50:00|1169.3|1168.1|1169.4|1168.2|1169.6|1168.4|1169.1|1167.9|22
1708055700000|2024-02-16 03:55:00|1169.5|1168.3|1169.6|1168.4|1169.6|1168.4|1169.3|1168.1|34
1708056000000|2024-02-16 04:00:00|1169.7|1168.5|1169.7|1168.5|1169.7|1168.5|1169.6|1168.4|11
1708056300000|2024-02-16 04:05:00|1170|1168.8|1170|1168.8|1170|1168.8|1169.9|1168.7|17
1708056600000|2024-02-16 04:10:00|1170.1|1168.9|1170.1|1168.9|1170.1|1168.9|1170.1|1168.9|0
1708056900000|2024-02-16 04:15:00|1170.3|1169.1|1170.5|1169.3|1170.5|1169.3|1170.2|1169|21
1708057200000|2024-02-16 04:20:00|1170.4|1169.2|1170.5|1169.3|1170.5|1169.3|1170.3|1169.1|6
1708057500000|2024-02-16 04:25:00|1170.4|1169.2|1170.3|1169.1|1170.5|1169.3|1170.3|1169.1|3
1708057800000|2024-02-16 04:30:00|1170.4|1169.2|1170.5|1169.3|1170.6|1169.4|1170.4|1169.2|2
1708058100000|2024-02-16 04:35:00|1170.6|1169.4|1170.4|1169.2|1170.6|1169.4|1170.4|1169.2|3
1708058400000|2024-02-16 04:40:00|1170.5|1169.3|1170.4|1169.2|1170.5|1169.3|1170.4|1169.2|7
1708058700000|2024-02-16 04:45:00|1170.5|1169.3|1170.4|1169.2|1170.5|1169.3|1170.4|1169.2|6
1708059000000|2024-02-16 04:50:00|1170.5|1169.3|1170.5|1169.3|1170.5|1169.3|1170.5|1169.3|3
1708059300000|2024-02-16 04:55:00|1170.4|1169.2|1170.4|1169.2|1170.6|1169.4|1170.4|1169.2|14
1708059600000|2024-02-16 05:00:00|1170.5|1169.3|1170.4|1169.2|1170.5|1169.3|1170.4|1169.2|10
1708059900000|2024-02-16 05:05:00|1170.5|1169.3|1170.6|1169.4|1170.6|1169.4|1170.4|1169.2|8
1708060200000|2024-02-16 05:10:00|||||||||3
1708060500000|2024-02-16 05:15:00|1170.7|1169.5|1170.6|1169.4|1170.7|1169.5|1170.6|1169.4|33
1708060800000|2024-02-16 05:20:00|1170.5|1169.3|1170.4|1169.2|1170.5|1169.3|1170.4|1169.2|20
1708061100000|2024-02-16 05:25:00|1170.3|1169.1|1170.3|1169.1|1170.4|1169.2|1170.3|1169.1|0
1708061400000|2024-02-16 05:30:00|1170.5|1169.3|1169.9|1168.7|1170.5|1169.3|1169.9|1168.7|27
1708061700000|2024-02-16 05:35:00|1170.1|1168.9|1169.9|1168.7|1170.4|1169.2|1169.9|1168.7|15
1708062000000|2024-02-16 05:40:00|1170|1168.8|1170.1|1168.9|1170.1|1168.9|1169.9|1168.7|0
1708062300000|2024-02-16 05:45:00|1170.3|1169.1|1170.3|1169.1|1170.4|1169.2|1170.3|1169.1|6
1708062600000|2024-02-16 05:50:00|1170.4|1169.2|1170.3|1169.1|1170.4|1169.2|1170.1|1168.9|29
1708062900000|2024-02-16 05:55:00|1170.2|1169|1170|1168.8|1170.2|1169|1170|1168.8|1
1708063200000|2024-02-16 06:00:00|1170.1|1168.9|1170|1168.8|1170.1|1168.9|1169.9|1168.7|16
1708063500000|2024-02-16 06:05:00|1170.1|1168.9|1170.1|1168.9|1170.1|1168.9|1169.9|1168.7|11
1708063800000|2024-02-16 06:10:00|1170.3|1169.1|1170.3|1169.1|1170.4|1169.2|1170.1|1168.9|19
1708064100000|2024-02-16 06:15:00|1170.1|1168.9|1170.1|1168.9|1170.1|1168.9|1170.1|1168.9|0
1708064400000|2024-02-16 06:20:00|1170|1168.8|1169.9|1168.7|1170.1|1168.9|1169.9|1168.7|16
1708064700000|2024-02-16 06:25:00|1169.6|1168.4|1169.6|1168.4|1169.6|1168.4|1169.6|1168.4|19
1708065000000|2024-02-16 06:30:00|1169.4|1168.2|1169.8|1168.6|1169.8|1168.6|1169.4|1168.2|11
1708065300000|2024-02-16 06:35:00|1169.9|1168.7|1169.8|1168.6|1169.9|1168.7|1169.6|1168.4|5
1708065600000|2024-02-16 06:40:00|1169.9|1168.7|1169.8|1168.6|1169.9|1168.7|1169.8|1168.6|2
1708065900000|2024-02-16 06:45:00|1169.9|1168.7|1169.9|1168.7|1169.9|1168.7|1169.8|1168.6|6
1708066200000|2024-02-16 06:50:00|1169.8|1168.6|1169.8|1168.6|1169.9|1168.7|1169.7|1168.5|8
1708066500000|2024-02-16 06:55:00|1169.9|1168.7|1169.8|1168.6|1169.9|1168.7|1169.6|1168.4|9
1708066800000|2024-02-16 07:00:00|1169.9|1168.7|1169.7|1168.5|1169.9|1168.7|1169.7|1168.5|6
1708067100000|2024-02-16 07:05:00|1169.6|1168.4|1169.4|1168.2|1169.6|1168.4|1169.4|1168.2|12
1708067400000|2024-02-16 07:10:00|1169.5|1168.3|1169.4|1168.2|1169.6|1168.4|1169.4|1168.2|8
1708067700000|2024-02-16 07:15:00|1169.2|1168|1169.5|1168.3|1169.5|1168.3|1169.1|1167.9|197
1708068000000|2024-02-16 07:20:00|1169.6|1168.4|1169.5|1168.3|1169.6|1168.4|1169.4|1168.2|10
1708068300000|2024-02-16 07:25:00|1169.6|1168.4|1169.5|1168.3|1169.6|1168.4|1169.4|1168.2|7
1708068600000|2024-02-16 07:30:00|1169.4|1168.2|1169.1|1167.9|1169.4|1168.2|1169.1|1167.9|26
1708068900000|2024-02-16 07:35:00|1169|1167.8|1169.1|1167.9|1169.2|1168|1168.9|1167.7|18
1708069200000|2024-02-16 07:40:00|1169|1167.8|1169|1167.8|1169.1|1167.9|1168.9|1167.7|35
1708069500000|2024-02-16 07:45:00|1169.1|1167.9|1169.5|1168.3|1169.5|1168.3|1169.1|1167.9|13
1708069800000|2024-02-16 07:50:00|1169.4|1168.2|1170|1168.8|1170|1168.8|1169.4|1168.2|183
1708070100000|2024-02-16 07:55:00|1170.1|1168.9|1170|1168.8|1170.1|1168.9|1170|1168.8|29
1708070400000|2024-02-16 08:00:00|1169.9|1168.7|1170|1168.8|1170.4|1169.2|1169.9|1168.7|91
1708070700000|2024-02-16 08:05:00|1169.9|1168.7|1170.8|1169.6|1170.8|1169.6|1169.8|1168.6|41
1708071000000|2024-02-16 08:10:00|1170.9|1169.7|1171.4|1170.2|1171.5|1170.3|1170.9|1169.7|97
1708071300000|2024-02-16 08:15:00|1171.3|1170.1|1171.4|1170.2|1171.4|1170.2|1171.1|1169.9|25
1708071600000|2024-02-16 08:20:00|1171.1|1169.9|1171.6|1170.4|1171.6|1170.4|1171.1|1169.9|75
1708071900000|2024-02-16 08:25:00|1171.5|1170.3|1172.3|1171.1|1172.5|1171.3|1171.5|1170.3|107
1708072200000|2024-02-16 08:30:00|1172.1|1170.9|1171.9|1170.7|1172.3|1171.1|1171.9|1170.7|82
1708072500000|2024-02-16 08:35:00|1172.1|1170.9|1171|1169.8|1172.1|1170.9|1170.9|1169.7|58
1708072800000|2024-02-16 08:40:00|1171.1|1169.9|1171.1|1169.9|1171.3|1170.1|1170.9|1169.7|6
1708073100000|2024-02-16 08:45:00|1171|1169.8|1170.9|1169.7|1171.1|1169.9|1170.8|1169.6|15
1708073400000|2024-02-16 08:50:00|1171|1169.8|1171.3|1170.1|1171.5|1170.3|1171|1169.8|16
1708073700000|2024-02-16 08:55:00|1171.4|1170.2|1170.6|1169.4|1171.5|1170.3|1170.6|1169.4|24
1708074000000|2024-02-16 09:00:00|1170.5|1169.3|1171.3|1170.1|1171.3|1170.1|1170.5|1169.3|21
1708074300000|2024-02-16 09:05:00|1171.4|1170.2|1171.6|1170.4|1171.6|1170.4|1171.2|1170|45
1708074600000|2024-02-16 09:10:00|1171.4|1170.2|1171.9|1170.7|1172|1170.8|1171.4|1170.2|57
1708074900000|2024-02-16 09:15:00|1171.8|1170.6|1171.9|1170.7|1172.3|1171.1|1171.7|1170.5|23
1708075200000|2024-02-16 09:20:00|1171.8|1170.6|1171.7|1170.5|1172|1170.8|1171.6|1170.4|76
1708075500000|2024-02-16 09:25:00|1171.6|1170.4|1171.9|1170.7|1172.1|1170.9|1171.5|1170.3|32
1708075800000|2024-02-16 09:30:00|1171.8|1170.6|1171.8|1170.6|1171.9|1170.7|1171.4|1170.2|4
1708076100000|2024-02-16 09:35:00|1171.7|1170.5|1171.5|1170.3|1171.7|1170.5|1171.4|1170.2|11
1708076400000|2024-02-16 09:40:00|1171.4|1170.2|1171|1169.8|1171.5|1170.3|1170.9|1169.7|24
1708076700000|2024-02-16 09:45:00|1171.2|1170|1171|1169.8|1171.6|1170.4|1170.9|1169.7|22
1708077000000|2024-02-16 09:50:00|1171.1|1169.9|1170.9|1169.7|1171.4|1170.2|1170.8|1169.6|130
1708077300000|2024-02-16 09:55:00|1170.8|1169.6|1169.9|1168.7|1170.9|1169.7|1169.9|1168.7|79
1708077600000|2024-02-16 10:00:00|1170|1168.8|1169.8|1168.6|1170.1|1168.9|1169.7|1168.5|40
1708077900000|2024-02-16 10:05:00|1169.9|1168.7|1169.7|1168.5|1169.9|1168.7|1169.7|1168.5|14
1708078200000|2024-02-16 10:10:00|1169.8|1168.6|1169.7|1168.5|1169.8|1168.6|1169.4|1168.2|95
1708078500000|2024-02-16 10:15:00|1169.4|1168.2|1169.4|1168.2|1169.7|1168.5|1169.4|1168.2|24
1708078800000|2024-02-16 10:20:00|1169.2|1168|1169.9|1168.7|1169.9|1168.7|1169.2|1168|81
1708079100000|2024-02-16 10:25:00|1169.8|1168.6|1170|1168.8|1170.2|1169|1169.7|1168.5|17
1708079400000|2024-02-16 10:30:00|1169.9|1168.7|1169.4|1168.2|1169.9|1168.7|1169.4|1168.2|46
1708079700000|2024-02-16 10:35:00|1169.3|1168.1|1169.7|1168.5|1169.7|1168.5|1169.2|1168|39
1708080000000|2024-02-16 10:40:00|1169.5|1168.3|1169.2|1168|1169.5|1168.3|1169.2|1168|36
1708080300000|2024-02-16 10:45:00|1168.9|1167.7|1169.2|1168|1169.2|1168|1168.9|1167.7|10
1708080600000|2024-02-16 10:50:00|1169.3|1168.1|1169.2|1168|1169.3|1168.1|1169.2|1168|10
1708080900000|2024-02-16 10:55:00|1169|1167.8|1168.9|1167.7|1169|1167.8|1168.9|1167.7|30
1708081200000|2024-02-16 11:00:00|1169|1167.8|1169.1|1167.9|1169.2|1168|1168.9|1167.7|167
1708081500000|2024-02-16 11:05:00|1169.2|1168|1168.9|1167.7|1169.2|1168|1168.9|1167.7|49
1708081800000|2024-02-16 11:10:00|1168.7|1167.5|1168.7|1167.5|1168.9|1167.7|1168.7|1167.5|31
1708082100000|2024-02-16 11:15:00|1168.9|1167.7|1169.1|1167.9|1169.3|1168.1|1168.8|1167.6|19
1708082400000|2024-02-16 11:20:00|1169|1167.8|1169.1|1167.9|1169.2|1168|1168.9|1167.7|19
1708082700000|2024-02-16 11:25:00|1169|1167.8|1169.7|1168.5|1169.7|1168.5|1168.9|1167.7|91
1708083000000|2024-02-16 11:30:00|1169.8|1168.6|1169.9|1168.7|1170|1168.8|1169.5|1168.3|26
1708083300000|2024-02-16 11:35:00|1170|1168.8|1170.4|1169.2|1170.5|1169.3|1169.7|1168.5|41
1708083600000|2024-02-16 11:40:00|1170.5|1169.3|1170.5|1169.3|1170.7|1169.5|1170.5|1169.3|21
1708083900000|2024-02-16 11:45:00|1170.4|1169.2|1170.5|1169.3|1171|1169.8|1170.2|1169|96
1708084200000|2024-02-16 11:50:00|1170.4|1169.2|1170.5|1169.3|1170.7|1169.5|1170.4|1169.2|24
1708084500000|2024-02-16 11:55:00|1170.6|1169.4|1171|1169.8|1171.1|1169.9|1170.6|1169.4|47
1708084800000|2024-02-16 12:00:00|1171.1|1169.9|1171|1169.8|1171.2|1170|1170.7|1169.5|85
1708085100000|2024-02-16 12:05:00|1171.2|1170|1171.6|1170.4|1172|1170.8|1171.1|1169.9|565
1708085400000|2024-02-16 12:10:00|1171.8|1170.6|1171.9|1170.7|1172.1|1170.9|1171.5|1170.3|194
1708085700000|2024-02-16 12:15:00|1171.8|1170.6|1172.4|1171.2|1172.5|1171.3|1171.7|1170.5|170
1708086000000|2024-02-16 12:20:00|1172.5|1171.3|1172.4|1171.2|1172.8|1171.6|1172.4|1171.2|81
1708086300000|2024-02-16 12:25:00|1172.5|1171.3|1172.1|1170.9|1172.5|1171.3|1172.1|1170.9|36
1708086600000|2024-02-16 12:30:00|1172.2|1171|1171.6|1170.4|1172.2|1171|1171.5|1170.3|103
1708086900000|2024-02-16 12:35:00|1171.5|1170.3|1170.6|1169.4|1171.7|1170.5|1170.5|1169.3|99
1708087200000|2024-02-16 12:40:00|1170.7|1169.5|1171|1169.8|1171.1|1169.9|1170.4|1169.2|152
1708087500000|2024-02-16 12:45:00|1170.9|1169.7|1170.7|1169.5|1171.1|1169.9|1170.7|1169.5|344
1708087800000|2024-02-16 12:50:00|1170.5|1169.3|1169|1167.8|1170.5|1169.3|1169|1167.8|136
1708088100000|2024-02-16 12:55:00|1168.8|1167.6|1168.6|1167.4|1169|1167.8|1168.6|1167.4|220
1708088400000|2024-02-16 13:00:00|1168.5|1167.3|1168.3|1167.1|1168.7|1167.5|1168.2|1167|397
1708088700000|2024-02-16 13:05:00|1168.5|1167.3|1168.3|1167.1|1169|1167.8|1168.3|1167.1|102
1708089000000|2024-02-16 13:10:00|1168.4|1167.2|1167.4|1166.2|1168.6|1167.4|1167.2|1166|254
1708089300000|2024-02-16 13:15:00|1167.3|1166.1|1167.7|1166.5|1167.7|1166.5|1167.3|1166.1|69
1708089600000|2024-02-16 13:20:00|1167.6|1166.4|1167.5|1166.3|1167.9|1166.7|1167.4|1166.2|101
1708089900000|2024-02-16 13:25:00|1167.4|1166.2|1167.8|1166.6|1167.9|1166.7|1167.2|1166|155
1708090200000|2024-02-16 13:30:00|1167.7|1166.5|1166.7|1165.5|1167.7|1166.5|1166.2|1165|206
1708090500000|2024-02-16 13:35:00|1166.6|1165.4|1167|1165.8|1167|1165.8|1165.8|1164.6|156
1708090800000|2024-02-16 13:40:00|1166.7|1165.5|1166.6|1165.4|1166.9|1165.7|1166.1|1164.9|81
1708093800000|2024-02-16 14:30:00|1166.2|1165|1168.3|1167.1|1170|1168.8|1165.7|1164.5|2029
1708094100000|2024-02-16 14:35:00|1168.5|1167.3|1168.3|1167.1|1170.2|1169|1168.3|1167.1|1301
1708094400000|2024-02-16 14:40:00|1168.4|1167.2|1169.6|1168.4|1170.3|1169.1|1168.3|1167.1|586
1708094700000|2024-02-16 14:45:00|1169.4|1168.2|1169.2|1168|1169.7|1168.5|1168.3|1167.1|1889
1708095000000|2024-02-16 14:50:00|1169.4|1168.2|1168.7|1167.5|1169.6|1168.4|1168.3|1167.1|576
1708095300000|2024-02-16 14:55:00|1168.6|1167.4|1168.8|1167.6|1169.9|1168.7|1168.4|1167.2|618
1708095600000|2024-02-16 15:00:00|1168.9|1167.7|1170.4|1169.2|1171.2|1170|1168.4|1167.2|1567
1708095900000|2024-02-16 15:05:00|1170.5|1169.3|1172.6|1171.4|1172.7|1171.5|1170.4|1169.2|1254
1708096200000|2024-02-16 15:10:00|1172.5|1171.3|1172.3|1171.1|1174.2|1173|1171.2|1170|1505
1708096500000|2024-02-16 15:15:00|1172.4|1171.2|1171.9|1170.7|1173.7|1172.5|1171.6|1170.4|1228
1708096800000|2024-02-16 15:20:00|1172.2|1171|1172.5|1171.3|1173.1|1171.9|1170.7|1169.5|531
1708097100000|2024-02-16 15:25:00|1172.6|1171.4|1173.2|1172|1173.2|1172|1172|1170.8|1822
1708097400000|2024-02-16 15:30:00|1173.3|1172.1|1173.2|1172|1173.9|1172.7|1172.7|1171.5|828
1708097700000|2024-02-16 15:35:00|1173.3|1172.1|1173.6|1172.4|1174.2|1173|1173.1|1171.9|618
1708098000000|2024-02-16 15:40:00|1173.7|1172.5|1174.5|1173.3|1174.7|1173.5|1173.5|1172.3|432
1708098300000|2024-02-16 15:45:00|1174.7|1173.5|1173.5|1172.3|1175|1173.8|1173.5|1172.3|713
1708098600000|2024-02-16 15:50:00|1173.7|1172.5|1174.2|1173|1174.7|1173.5|1173.5|1172.3|629
1708098900000|2024-02-16 15:55:00|1174.3|1173.1|1174.2|1173|1174.4|1173.2|1173.6|1172.4|393
1708099200000|2024-02-16 16:00:00|1174|1172.8|1174.5|1173.3|1174.9|1173.7|1173.7|1172.5|445
1708099500000|2024-02-16 16:05:00|1174.7|1173.5|1174.2|1173|1175|1173.8|1173.8|1172.6|230
1708099800000|2024-02-16 16:10:00|1174.4|1173.2|1173.9|1172.7|1174.4|1173.2|1173.3|1172.1|872
1708100100000|2024-02-16 16:15:00|1174|1172.8|1173.8|1172.6|1174|1172.8|1173.2|1172|352
1708100400000|2024-02-16 16:20:00|1173.9|1172.7|1174.2|1173|1174.7|1173.5|1173.7|1172.5|283
1708100700000|2024-02-16 16:25:00|1174.1|1172.9|1172.4|1171.2|1174.2|1173|1172.1|1170.9|469
1708101000000|2024-02-16 16:30:00|1172.7|1171.5|1172.4|1171.2|1173.2|1172|1171.7|1170.5|365
1708101300000|2024-02-16 16:35:00|1172.5|1171.3|1172.2|1171|1172.9|1171.7|1172.2|1171|617
1708101600000|2024-02-16 16:40:00|1172.3|1171.1|1172.7|1171.5|1172.7|1171.5|1171.4|1170.2|696
1708101900000|2024-02-16 16:45:00|1172.5|1171.3|1173.4|1172.2|1173.6|1172.4|1172.4|1171.2|435
1708102200000|2024-02-16 16:50:00|1173.6|1172.4|1174.7|1173.5|1174.8|1173.6|1173.4|1172.2|740
1708102500000|2024-02-16 16:55:00|1174.8|1173.6|1172.7|1171.5|1175.4|1174.2|1172.7|1171.5|421
1708102800000|2024-02-16 17:00:00|1172.8|1171.6|1172.4|1171.2|1173.1|1171.9|1171.9|1170.7|435
1708103100000|2024-02-16 17:05:00|1172.3|1171.1|1171.2|1170|1172.9|1171.7|1171.1|1169.9|492
1708103400000|2024-02-16 17:10:00|1171.1|1169.9|1172.1|1170.9|1172.5|1171.3|1171.1|1169.9|706
1708103700000|2024-02-16 17:15:00|1172.2|1171|1173.7|1172.5|1173.9|1172.7|1172.1|1170.9|909
1708104000000|2024-02-16 17:20:00|1173.9|1172.7|1174.6|1173.4|1174.7|1173.5|1173.6|1172.4|382
1708104300000|2024-02-16 17:25:00|1174.4|1173.2|1174.5|1173.3|1174.6|1173.4|1173.6|1172.4|323
1708104600000|2024-02-16 17:30:00|1174.4|1173.2|1174.9|1173.7|1175.1|1173.9|1174.1|1172.9|370
1708104900000|2024-02-16 17:35:00|1175.1|1173.9|1174.8|1173.6|1175.1|1173.9|1174.4|1173.2|213
1708105200000|2024-02-16 17:40:00|1174.6|1173.4|1174|1172.8|1174.8|1173.6|1173.6|1172.4|698
1708105500000|2024-02-16 17:45:00|1174.1|1172.9|1174.1|1172.9|1174.3|1173.1|1173.6|1172.4|291
1708105800000|2024-02-16 17:50:00|1174.2|1173|1174.7|1173.5|1175|1173.8|1174|1172.8|382
1708106100000|2024-02-16 17:55:00|1174.6|1173.4|1174.3|1173.1|1175|1173.8|1173.8|1172.6|588
1708106400000|2024-02-16 18:00:00|1174.4|1173.2|1174.5|1173.3|1174.5|1173.3|1173|1171.8|855
1708106700000|2024-02-16 18:05:00|1174.3|1173.1|1175|1173.8|1175|1173.8|1174.2|1173|520
1708107000000|2024-02-16 18:10:00|1174.8|1173.6|1173|1171.8|1175|1173.8|1172.8|1171.6|362
1708107300000|2024-02-16 18:15:00|1173.1|1171.9|1173.7|1172.5|1173.7|1172.5|1172.5|1171.3|669
1708107600000|2024-02-16 18:20:00|1173.6|1172.4|1172.3|1171.1|1174|1172.8|1172.2|1171|2093
1708107900000|2024-02-16 18:25:00|1172.4|1171.2|1172.1|1170.9|1172.4|1171.2|1171.7|1170.5|781
1708108200000|2024-02-16 18:30:00|1172.2|1171|1173.4|1172.2|1173.7|1172.5|1172.2|1171|267
1708108500000|2024-02-16 18:35:00|1173.3|1172.1|1173.5|1172.3|1173.7|1172.5|1173|1171.8|307
1708108800000|2024-02-16 18:40:00|1173.6|1172.4|1173.8|1172.6|1174.2|1173|1172.9|1171.7|199
1708109100000|2024-02-16 18:45:00|1173.7|1172.5|1174.3|1173.1|1174.6|1173.4|1173.7|1172.5|462
1708109400000|2024-02-16 18:50:00|1174.2|1173|1173.9|1172.7|1174.4|1173.2|1173.7|1172.5|280
1708109700000|2024-02-16 18:55:00|1174.2|1173|1174.4|1173.2|1174.4|1173.2|1173.9|1172.7|366
1708110000000|2024-02-16 19:00:00|1174.3|1173.1|1175.2|1174|1175.4|1174.2|1173.8|1172.6|487
1708110300000|2024-02-16 19:05:00|1175.3|1174.1|1176.7|1175.5|1176.9|1175.7|1175.3|1174.1|1479
1708110600000|2024-02-16 19:10:00|1176.8|1175.6|1176.6|1175.4|1177.2|1176|1175.6|1174.4|2439
1708110900000|2024-02-16 19:15:00|1176.9|1175.7|1177.3|1176.1|1177.4|1176.2|1176.6|1175.4|1967
1708390800000|2024-02-20 01:00:00|1182.1|1180.9|1187.4|1186.2|1187.5|1186.3|1182.1|1180.9|1991
1708391100000|2024-02-20 01:05:00|1187.5|1186.3|1187.1|1185.9|1188.4|1187.2|1185.8|1184.6|1099
1708391400000|2024-02-20 01:10:00|1187.2|1186|1188.1|1186.9|1190.2|1189|1187.1|1185.9|1910
1708391700000|2024-02-20 01:15:00|1188|1186.8|1188.3|1187.1|1189.2|1188|1187.1|1185.9|626
1708392000000|2024-02-20 01:20:00|1188.1|1186.9|1186.9|1185.7|1188.1|1186.9|1186.9|1185.7|289
1708392300000|2024-02-20 01:25:00|1186.5|1185.3|1184.7|1183.5|1187|1185.8|1184.4|1183.2|795
1708392600000|2024-02-20 01:30:00|1184.9|1183.7|1185.4|1184.2|1186.4|1185.2|1184.9|1183.7|238
1708392900000|2024-02-20 01:35:00|1185.7|1184.5|1185.9|1184.7|1186.1|1184.9|1185.5|1184.3|64
1708393200000|2024-02-20 01:40:00|1185.7|1184.5|1184.4|1183.2|1185.7|1184.5|1183.6|1182.4|236
1708393500000|2024-02-20 01:45:00|1184.7|1183.5|1185.3|1184.1|1185.7|1184.5|1184.3|1183.1|177
1708393800000|2024-02-20 01:50:00|1185.2|1184|1186.3|1185.1|1186.3|1185.1|1184.2|1183|123
1708394100000|2024-02-20 01:55:00|1186.2|1185|1184.9|1183.7|1187.2|1186|1184.7|1183.5|227
1708394400000|2024-02-20 02:00:00|1185.3|1184.1|1185.4|1184.2|1185.4|1184.2|1184.9|1183.7|80
1708394700000|2024-02-20 02:05:00|1185.7|1184.5|1186.4|1185.2|1186.4|1185.2|1185.6|1184.4|170
1708395000000|2024-02-20 02:10:00|1186.2|1185|1186.4|1185.2|1186.4|1185.2|1185.8|1184.6|117
1708395300000|2024-02-20 02:15:00|1186.1|1184.9|1185.4|1184.2|1186.4|1185.2|1185.2|1184|187
1708395600000|2024-02-20 02:20:00|1185.3|1184.1|1184.8|1183.6|1185.4|1184.2|1184.3|1183.1|71
1708395900000|2024-02-20 02:25:00|1184.9|1183.7|1184.9|1183.7|1185.1|1183.9|1184.7|1183.5|213
1708396200000|2024-02-20 02:30:00|1185.3|1184.1|1185.9|1184.7|1186|1184.8|1185.1|1183.9|162
1708396500000|2024-02-20 02:35:00|1186.1|1184.9|1185.8|1184.6|1186.1|1184.9|1185.4|1184.2|24
1708396800000|2024-02-20 02:40:00|1185.9|1184.7|1185.6|1184.4|1185.9|1184.7|1185.3|1184.1|53
1708397100000|2024-02-20 02:45:00|1185.9|1184.7|1185.3|1184.1|1185.9|1184.7|1184.9|1183.7|108
1708397400000|2024-02-20 02:50:00|1185.4|1184.2|1184.6|1183.4|1185.6|1184.4|1184.6|1183.4|109
1708397700000|2024-02-20 02:55:00|1184.5|1183.3|1184.9|1183.7|1184.9|1183.7|1184.1|1182.9|144
1708398000000|2024-02-20 03:00:00|1184.7|1183.5|1186|1184.8|1186.1|1184.9|1184.5|1183.3|188
1708398300000|2024-02-20 03:05:00|1185.9|1184.7|1186.4|1185.2|1186.9|1185.7|1185.7|1184.5|123
1708398600000|2024-02-20 03:10:00|1186.2|1185|1186.4|1185.2|1186.4|1185.2|1185.6|1184.4|72
1708398900000|2024-02-20 03:15:00|1186.6|1185.4|1187.6|1186.4|1187.6|1186.4|1186.6|1185.4|301
1708399200000|2024-02-20 03:20:00|1188.1|1186.9|1189.7|1188.5|1190|1188.8|1188|1186.8|459
1708399500000|2024-02-20 03:25:00|1189.6|1188.4|1189.3|1188.1|1189.8|1188.6|1188.6|1187.4|174
1708399800000|2024-02-20 03:30:00|1188.9|1187.7|1189|1187.8|1189.5|1188.3|1188.9|1187.7|57
1708400100000|2024-02-20 03:35:00|1188.1|1186.9|1189.5|1188.3|1189.5|1188.3|1188.1|1186.9|109
1708400400000|2024-02-20 03:40:00|1189.6|1188.4|1189|1187.8|1189.8|1188.6|1189|1187.8|134
1708400700000|2024-02-20 03:45:00|1189.1|1187.9|1188.6|1187.4|1189.1|1187.9|1188.5|1187.3|12
1708401000000|2024-02-20 03:50:00|1188.9|1187.7|1188.6|1187.4|1188.9|1187.7|1188.5|1187.3|5
1708401300000|2024-02-20 03:55:00|1188.5|1187.3|1188.4|1187.2|1188.6|1187.4|1188.4|1187.2|19
1708401600000|2024-02-20 04:00:00|1188.5|1187.3|1188.5|1187.3|1188.6|1187.4|1188.4|1187.2|14
1708401900000|2024-02-20 04:05:00|1188.4|1187.2|1188.3|1187.1|1188.4|1187.2|1188.1|1186.9|12
1708402200000|2024-02-20 04:10:00|1188.4|1187.2|1188.3|1187.1|1188.4|1187.2|1188|1186.8|0
1708402500000|2024-02-20 04:15:00|1188.4|1187.2|1188.3|1187.1|1188.4|1187.2|1188.2|1187|0
1708402800000|2024-02-20 04:20:00|1188.4|1187.2|1188.4|1187.2|1188.4|1187.2|1188.3|1187.1|6
1708403100000|2024-02-20 04:25:00|1188.3|1187.1|1188.1|1186.9|1188.4|1187.2|1188.1|1186.9|25
1708403400000|2024-02-20 04:30:00|1188.3|1187.1|1188.3|1187.1|1188.3|1187.1|1188.3|1187.1|5
1708403700000|2024-02-20 04:35:00|1188.1|1186.9|1188.1|1186.9|1188.4|1187.2|1188.1|1186.9|12
1708404000000|2024-02-20 04:40:00|||||||||3
1708404300000|2024-02-20 04:45:00|1187.8|1186.6|1187.6|1186.4|1187.8|1186.6|1187.4|1186.2|29
1708404600000|2024-02-20 04:50:00|1187.5|1186.3|1187.1|1185.9|1187.6|1186.4|1187.1|1185.9|36
1708404900000|2024-02-20 04:55:00|1187|1185.8|1187|1185.8|1187.1|1185.9|1186.9|1185.7|32
1708405200000|2024-02-20 05:00:00|1187.1|1185.9|1187.1|1185.9|1187.2|1186|1186.9|1185.7|18
1708405500000|2024-02-20 05:05:00|1187|1185.8|1187|1185.8|1187|1185.8|1186.9|1185.7|7
1708405800000|2024-02-20 05:10:00|1187.1|1185.9|1187.2|1186|1187.4|1186.2|1187|1185.8|6
1708406100000|2024-02-20 05:15:00|1187.3|1186.1|1186.4|1185.2|1187.3|1186.1|1186.4|1185.2|21
1708406400000|2024-02-20 05:20:00|1186.5|1185.3|1186.6|1185.4|1186.6|1185.4|1186.5|1185.3|17
1708406700000|2024-02-20 05:25:00|1186.9|1185.7|1186.4|1185.2|1186.9|1185.7|1186.4|1185.2|27
1708407000000|2024-02-20 05:30:00|1186.5|1185.3|1186.5|1185.3|1187|1185.8|1186.4|1185.2|59
1708407300000|2024-02-20 05:35:00|1186.4|1185.2|1187.4|1186.2|1187.4|1186.2|1186.4|1185.2|47
1708407600000|2024-02-20 05:40:00|1187.2|1186|1187.2|1186|1187.4|1186.2|1187.1|1185.9|43
1708407900000|2024-02-20 05:45:00|1187.3|1186.1|1188.1|1186.9|1188.6|1187.4|1187.3|1186.1|56
1708408200000|2024-02-20 05:50:00|1188|1186.8|1188.9|1187.7|1188.9|1187.7|1187.9|1186.7|80
1708408500000|2024-02-20 05:55:00|1189.1|1187.9|1188.4|1187.2|1189.1|1187.9|1188.2|1187|36
1708408800000|2024-02-20 06:00:00|1188.5|1187.3|1189.1|1187.9|1189.4|1188.2|1188.4|1187.2|81
1708409100000|2024-02-20 06:05:00|1189|1187.8|1189.1|1187.9|1189.1|1187.9|1188.9|1187.7|38
1708409400000|2024-02-20 06:10:00|1189.4|1188.2|1189.5|1188.3|1189.5|1188.3|1189.4|1188.2|52
1708409700000|2024-02-20 06:15:00|1189.4|1188.2|1189.4|1188.2|1189.5|1188.3|1189|1187.8|56
1708410000000|2024-02-20 06:20:00|1189.5|1188.3|1189.5|1188.3|1189.6|1188.4|1189.4|1188.2|30
1708410300000|2024-02-20 06:25:00|1189.4|1188.2|1189.4|1188.2|1189.6|1188.4|1189.4|1188.2|118
1708410600000|2024-02-20 06:30:00|1189.2|1188|1189.1|1187.9|1189.4|1188.2|1189.1|1187.9|136
1708410900000|2024-02-20 06:35:00|1188.7|1187.5|1188.4|1187.2|1188.7|1187.5|1188.4|1187.2|37
1708411200000|2024-02-20 06:40:00|1188.1|1186.9|1188.9|1187.7|1188.9|1187.7|1187.6|1186.4|81
1708411500000|2024-02-20 06:45:00|1188.7|1187.5|1187.7|1186.5|1188.9|1187.7|1187.6|1186.4|115
1708411800000|2024-02-20 06:50:00|1187.6|1186.4|1186.9|1185.7|1187.6|1186.4|1186.6|1185.4|72
1708412100000|2024-02-20 06:55:00|1187|1185.8|1186.9|1185.7|1187.1|1185.9|1186.4|1185.2|57
1708412400000|2024-02-20 07:00:00|1186.6|1185.4|1185.9|1184.7|1186.6|1185.4|1185.6|1184.4|95
1708412700000|2024-02-20 07:05:00|1186|1184.8|1185.9|1184.7|1186|1184.8|1185.6|1184.4|17
1708413000000|2024-02-20 07:10:00|1186|1184.8|1186.1|1184.9|1186.1|1184.9|1185.9|1184.7|5
1708413300000|2024-02-20 07:15:00|1186.4|1185.2|1186.1|1184.9|1186.6|1185.4|1186|1184.8|48
1708413600000|2024-02-20 07:20:00|1185.6|1184.4|1185.4|1184.2|1185.6|1184.4|1185.4|1184.2|36
1708413900000|2024-02-20 07:25:00|1185.5|1184.3|1185.1|1183.9|1185.5|1184.3|1184.9|1183.7|49
1708414200000|2024-02-20 07:30:00|1184.9|1183.7|1184.1|1182.9|1184.9|1183.7|1184.1|1182.9|34
1708414500000|2024-02-20 07:35:00|1184|1182.8|1184.9|1183.7|1184.9|1183.7|1183.9|1182.7|56
1708414800000|2024-02-20 07:40:00|1184.6|1183.4|1185.1|1183.9|1185.1|1183.9|1184.6|1183.4|59
1708415100000|2024-02-20 07:45:00|1185|1183.8|1185.1|1183.9|1185.1|1183.9|1185|1183.8|16
1708415400000|2024-02-20 07:50:00|1185.3|1184.1|1185.4|1184.2|1185.5|1184.3|1185.3|1184.1|5
1708415700000|2024-02-20 07:55:00|1185.6|1184.4|1186|1184.8|1186.3|1185.1|1185.6|1184.4|113
1708416000000|2024-02-20 08:00:00|1185.9|1184.7|1186.5|1185.3|1186.5|1185.3|1185.9|1184.7|28
1708416300000|2024-02-20 08:05:00|1186.8|1185.6|1186.6|1185.4|1186.9|1185.7|1185.6|1184.4|57
1708416600000|2024-02-20 08:10:00|1186.5|1185.3|1185.6|1184.4|1186.6|1185.4|1184.9|1183.7|78
1708416900000|2024-02-20 08:15:00|1185.5|1184.3|1185.6|1184.4|1185.9|1184.7|1185.4|1184.2|17
1708417200000|2024-02-20 08:20:00|1185.4|1184.2|1185.4|1184.2|1185.6|1184.4|1185.4|1184.2|18
1708417500000|2024-02-20 08:25:00|1185.3|1184.1|1185.6|1184.4|1186.5|1185.3|1185|1183.8|40
1708417800000|2024-02-20 08:30:00|1185.5|1184.3|1185.9|1184.7|1186|1184.8|1184.9|1183.7|32
1708418100000|2024-02-20 08:35:00|1185.6|1184.4|1186.5|1185.3|1186.5|1185.3|1185.6|1184.4|30
1708418400000|2024-02-20 08:40:00|1186.4|1185.2|1187.2|1186|1187.2|1186|1186.2|1185|27
1708418700000|2024-02-20 08:45:00|1187|1185.8|1187.5|1186.3|1187.9|1186.7|1186.9|1185.7|471
1708419000000|2024-02-20 08:50:00|1187.7|1186.5|1187.3|1186.1|1187.9|1186.7|1187.3|1186.1|745
1708419300000|2024-02-20 08:55:00|1187.2|1186|1186.8|1185.6|1187.2|1186|1186.5|1185.3|241
1708419600000|2024-02-20 09:00:00|1186.9|1185.7|1187.7|1186.5|1187.8|1186.6|1186.9|1185.7|37
1708419900000|2024-02-20 09:05:00|1187.4|1186.2|1187.7|1186.5|1187.8|1186.6|1187.4|1186.2|11
1708420200000|2024-02-20 09:10:00|1187.6|1186.4|1186.7|1185.5|1187.6|1186.4|1186.4|1185.2|18
1708420500000|2024-02-20 09:15:00|1186.6|1185.4|1187.7|1186.5|1187.7|1186.5|1186.5|1185.3|68
1708420800000|2024-02-20 09:20:00|1187.5|1186.3|1187.7|1186.5|1187.9|1186.7|1187.4|1186.2|18
1708421100000|2024-02-20 09:25:00|1187.6|1186.4|1187.4|1186.2|1187.7|1186.5|1187.4|1186.2|29
1708421400000|2024-02-20 09:30:00|1187.2|1186|1186.8|1185.6|1187.2|1186|1186.4|1185.2|41
1708421700000|2024-02-20 09:35:00|1186.7|1185.5|1186.4|1185.2|1187.2|1186|1186.4|1185.2|51
1708422000000|2024-02-20 09:40:00|1186.5|1185.3|1185.8|1184.6|1186.6|1185.4|1185.5|1184.3|17
1708422300000|2024-02-20 09:45:00|1185.9|1184.7|1185.4|1184.2|1185.9|1184.7|1185.4|1184.2|9
1708422600000|2024-02-20 09:50:00|1185.9|1184.7|1186.4|1185.2|1186.7|1185.5|1185.9|1184.7|50
1708422900000|2024-02-20 09:55:00|1186.3|1185.1|1184.9|1183.7|1186.3|1185.1|1184.8|1183.6|20
1708423200000|2024-02-20 10:00:00|1185.1|1183.9|1185.2|1184|1185.9|1184.7|1184.7|1183.5|93
1708423500000|2024-02-20 10:05:00|1185.1|1183.9|1186|1184.8|1186.3|1185.1|1184.9|1183.7|90
1708423800000|2024-02-20 10:10:00|1186.2|1185|1185.2|1184|1186.3|1185.1|1185.2|1184|41
1708424100000|2024-02-20 10:15:00|1185|1183.8|1185.5|1184.3|1185.5|1184.3|1184.9|1183.7|22
1708424400000|2024-02-20 10:20:00|1185.6|1184.4|1185.7|1184.5|1185.7|1184.5|1185.2|1184|36
1708424700000|2024-02-20 10:25:00|1185.5|1184.3|1185.5|1184.3|1185.7|1184.5|1185.4|1184.2|64
1708425000000|2024-02-20 10:30:00|1185.4|1184.2|1185.8|1184.6|1185.9|1184.7|1185.2|1184|21
1708425300000|2024-02-20 10:35:00|1185.9|1184.7|1186.3|1185.1|1186.4|1185.2|1185.8|1184.6|87
1708425600000|2024-02-20 10:40:00|1186.2|1185|1186.3|1185.1|1186.3|1185.1|1185.9|1184.7|29
1708425900000|2024-02-20 10:45:00|1186.2|1185|1186.3|1185.1|1186.4|1185.2|1186.1|1184.9|11
1708426200000|2024-02-20 10:50:00|1186.4|1185.2|1186.2|1185|1186.8|1185.6|1186.1|1184.9|38
1708426500000|2024-02-20 10:55:00|1186.1|1184.9|1186.9|1185.7|1187.2|1186|1185.9|1184.7|53
1708426800000|2024-02-20 11:00:00|1186.7|1185.5|1186.1|1184.9|1186.7|1185.5|1185.8|1184.6|20
1708427100000|2024-02-20 11:05:00|1186|1184.8|1186.9|1185.7|1186.9|1185.7|1185.9|1184.7|21
1708427400000|2024-02-20 11:10:00|1186.8|1185.6|1186.9|1185.7|1187.2|1186|1186.7|1185.5|57
1708427700000|2024-02-20 11:15:00|1186.7|1185.5|1187.1|1185.9|1187.1|1185.9|1186.7|1185.5|31
1708428000000|2024-02-20 11:20:00|1186.4|1185.2|1186.8|1185.6|1186.9|1185.7|1186.4|1185.2|34
1708428300000|2024-02-20 11:25:00|1186.7|1185.5|1186.5|1185.3|1186.9|1185.7|1186|1184.8|75
1708428600000|2024-02-20 11:30:00|1186.4|1185.2|1187.4|1186.2|1187.5|1186.3|1186.4|1185.2|72
1708428900000|2024-02-20 11:35:00|1187.6|1186.4|1186.8|1185.6|1187.6|1186.4|1185.9|1184.7|72
1708429200000|2024-02-20 11:40:00|1186.9|1185.7|1185.9|1184.7|1186.9|1185.7|1185.4|1184.2|81
1708429500000|2024-02-20 11:45:00|1185.8|1184.6|1187.3|1186.1|1187.4|1186.2|1185.6|1184.4|92
1708429800000|2024-02-20 11:50:00|1187.4|1186.2|1187|1185.8|1187.6|1186.4|1187|1185.8|38
1708430100000|2024-02-20 11:55:00|1186.9|1185.7|1187.2|1186|1187.2|1186|1186.7|1185.5|54
1708430400000|2024-02-20 12:00:00|1187.3|1186.1|1186.6|1185.4|1187.3|1186.1|1186|1184.8|63
1708430700000|2024-02-20 12:05:00|1186.5|1185.3|1186.1|1184.9|1186.9|1185.7|1186.1|1184.9|35
1708431000000|2024-02-20 12:10:00|1185.9|1184.7|1184.9|1183.7|1185.9|1184.7|1184.4|1183.2|174
1708431300000|2024-02-20 12:15:00|1185|1183.8|1185.1|1183.9|1185.4|1184.2|1184.9|1183.7|69
1708431600000|2024-02-20 12:20:00|1185.4|1184.2|1184.8|1183.6|1185.9|1184.7|1184.8|1183.6|47
1708431900000|2024-02-20 12:25:00|1184.7|1183.5|1185.8|1184.6|1185.8|1184.6|1184.4|1183.2|70
1708432200000|2024-02-20 12:30:00|1185.9|1184.7|1184.8|1183.6|1186.3|1185.1|1184.8|1183.6|145
1708432500000|2024-02-20 12:35:00|1184.9|1183.7|1185.6|1184.4|1185.9|1184.7|1184.9|1183.7|85
1708432800000|2024-02-20 12:40:00|1185.4|1184.2|1184.5|1183.3|1185.4|1184.2|1183.9|1182.7|183
1708433100000|2024-02-20 12:45:00|1184.4|1183.2|1184.5|1183.3|1185.7|1184.5|1184.1|1182.9|211
1708433400000|2024-02-20 12:50:00|1184.4|1183.2|1185.1|1183.9|1185.6|1184.4|1184.4|1183.2|75
1708433700000|2024-02-20 12:55:00|1185.2|1184|1186.4|1185.2|1186.5|1185.3|1185|1183.8|318
1708434000000|2024-02-20 13:00:00|1186.2|1185|1187.8|1186.6|1188.2|1187|1186.2|1185|527
1708434300000|2024-02-20 13:05:00|1187.7|1186.5|1188.2|1187|1188.7|1187.5|1187.7|1186.5|352
1708434600000|2024-02-20 13:10:00|1188.4|1187.2|1188.9|1187.7|1189.1|1187.9|1188.4|1187.2|229
1708434900000|2024-02-20 13:15:00|1189.1|1187.9|1189.1|1187.9|1189.3|1188.1|1188.8|1187.6|247
1708435200000|2024-02-20 13:20:00|1189.2|1188|1189.4|1188.2|1189.4|1188.2|1188.9|1187.7|251
1708435500000|2024-02-20 13:25:00|1189.7|1188.5|1188.5|1187.3|1189.7|1188.5|1188.4|1187.2|254
1708435800000|2024-02-20 13:30:00|1188.4|1187.2|1188.4|1187.2|1188.9|1187.7|1187.8|1186.6|148
1708436100000|2024-02-20 13:35:00|1188.5|1187.3|1187.9|1186.7|1188.5|1187.3|1187.4|1186.2|332
1708436400000|2024-02-20 13:40:00|1188.1|1186.9|1189.3|1188.1|1189.3|1188.1|1187.7|1186.5|257
1708439400000|2024-02-20 14:30:00|1188.8|1187.6|1191|1189.8|1192.2|1191|1187.8|1186.6|4385
1708439700000|2024-02-20 14:35:00|1190.9|1189.7|1189.7|1188.5|1191.4|1190.2|1188.9|1187.7|1634
1708440000000|2024-02-20 14:40:00|1189.4|1188.2|1189.9|1188.7|1190.4|1189.2|1188.4|1187.2|1036
1708440300000|2024-02-20 14:45:00|1190|1188.8|1190.6|1189.4|1191.2|1190|1189.6|1188.4|1193
1708440600000|2024-02-20 14:50:00|1190.5|1189.3|1190.7|1189.5|1191.2|1190|1190|1188.8|698
1708440900000|2024-02-20 14:55:00|1190.5|1189.3|1190.2|1189|1191.5|1190.3|1190|1188.8|1396
1708441200000|2024-02-20 15:00:00|1190.5|1189.3|1189.9|1188.7|1191.1|1189.9|1189.7|1188.5|733
1708441500000|2024-02-20 15:05:00|1189.7|1188.5|1188.9|1187.7|1190.2|1189|1188.9|1187.7|726
1708441800000|2024-02-20 15:10:00|1189|1187.8|1185.9|1184.7|1189.2|1188|1185.4|1184.2|1146
1708442100000|2024-02-20 15:15:00|1186.2|1185|1185.2|1184|1186.5|1185.3|1184.7|1183.5|546
1708442400000|2024-02-20 15:20:00|1185.1|1183.9|1183.2|1182|1185.5|1184.3|1182.6|1181.4|1367
1708442700000|2024-02-20 15:25:00|1183.1|1181.9|1183|1181.8|1184.5|1183.3|1182.2|1181|856
1708443000000|2024-02-20 15:30:00|1183.1|1181.9|1180|1178.8|1183.2|1182|1179.5|1178.3|910
1708443300000|2024-02-20 15:35:00|1179.8|1178.6|1181.5|1180.3|1182.5|1181.3|1179.7|1178.5|658
1708443600000|2024-02-20 15:40:00|1181.2|1180|1180|1178.8|1181.7|1180.5|1178.9|1177.7|811
1708443900000|2024-02-20 15:45:00|1179.7|1178.5|1179.1|1177.9|1179.7|1178.5|1178.7|1177.5|493
1708444200000|2024-02-20 15:50:00|1179|1177.8|1179.7|1178.5|1180.4|1179.2|1178.7|1177.5|376
1708444500000|2024-02-20 15:55:00|1179.6|1178.4|1179.7|1178.5|1180.2|1179|1179|1177.8|365
1708444800000|2024-02-20 16:00:00|1179.5|1178.3|1178.7|1177.5|1179.5|1178.3|1178.5|1177.3|647
1708445100000|2024-02-20 16:05:00|1178.9|1177.7|1178.7|1177.5|1179.7|1178.5|1178.5|1177.3|534
1708445400000|2024-02-20 16:10:00|1178.5|1177.3|1178.6|1177.4|1179|1177.8|1177.7|1176.5|581
1708445700000|2024-02-20 16:15:00|1178.5|1177.3|1178.3|1177.1|1178.7|1177.5|1177.5|1176.3|625
1708446000000|2024-02-20 16:20:00|1178.2|1177|1178|1176.8|1179|1177.8|1177.7|1176.5|425
1708446300000|2024-02-20 16:25:00|1177.8|1176.6|1178.5|1177.3|1179.2|1178|1177.7|1176.5|548
1708446600000|2024-02-20 16:30:00|1178.3|1177.1|1180.9|1179.7|1181.1|1179.9|1177.7|1176.5|818
1708446900000|2024-02-20 16:35:00|1180.8|1179.6|1180.9|1179.7|1181.4|1180.2|1179.8|1178.6|309
1708447200000|2024-02-20 16:40:00|1181|1179.8|1181.2|1180|1181.9|1180.7|1180.7|1179.5|574
1708447500000|2024-02-20 16:45:00|1181.3|1180.1|1181.2|1180|1181.4|1180.2|1180.2|1179|522
1708447800000|2024-02-20 16:50:00|1180.9|1179.7|1183.9|1182.7|1184.3|1183.1|1180.4|1179.2|578
1708448100000|2024-02-20 16:55:00|1184|1182.8|1183.7|1182.5|1184.6|1183.4|1183.4|1182.2|448
1708448400000|2024-02-20 17:00:00|1183.9|1182.7|1183.7|1182.5|1183.9|1182.7|1182.9|1181.7|367
1708448700000|2024-02-20 17:05:00|1183.9|1182.7|1183.2|1182|1183.9|1182.7|1181.9|1180.7|275
1708449000000|2024-02-20 17:10:00|1183|1181.8|1183.4|1182.2|1184.2|1183|1182.7|1181.5|278
1708449300000|2024-02-20 17:15:00|1183.3|1182.1|1183.2|1182|1183.7|1182.5|1182.7|1181.5|325
1708449600000|2024-02-20 17:20:00|1182.9|1181.7|1183.7|1182.5|1183.9|1182.7|1182.9|1181.7|307
1708449900000|2024-02-20 17:25:00|1183.9|1182.7|1184.2|1183|1184.7|1183.5|1183.7|1182.5|179
1708450200000|2024-02-20 17:30:00|1184.4|1183.2|1182.7|1181.5|1184.7|1183.5|1182.5|1181.3|282
1708450500000|2024-02-20 17:35:00|1182.9|1181.7|1182.8|1181.6|1183.4|1182.2|1181.9|1180.7|519
1708450800000|2024-02-20 17:40:00|1182.9|1181.7|1183.2|1182|1183.4|1182.2|1182.1|1180.9|2648
1708451100000|2024-02-20 17:45:00|1183|1181.8|1183.1|1181.9|1183.7|1182.5|1182.9|1181.7|286
1708451400000|2024-02-20 17:50:00|1182.9|1181.7|1182.1|1180.9|1183.1|1181.9|1181.6|1180.4|255
1708451700000|2024-02-20 17:55:00|1181.9|1180.7|1182.6|1181.4|1182.8|1181.6|1181.9|1180.7|320
1708452000000|2024-02-20 18:00:00|1182.9|1181.7|1182.4|1181.2|1183.1|1181.9|1182.3|1181.1|479
1708452300000|2024-02-20 18:05:00|1182.6|1181.4|1182.1|1180.9|1182.6|1181.4|1181.4|1180.2|343
1708452600000|2024-02-20 18:10:00|1181.9|1180.7|1181.6|1180.4|1182.4|1181.2|1181.4|1180.2|199
1708452900000|2024-02-20 18:15:00|1181.8|1180.6|1181.6|1180.4|1181.9|1180.7|1181.4|1180.2|221
1708453200000|2024-02-20 18:20:00|1181.8|1180.6|1182.6|1181.4|1182.8|1181.6|1181.6|1180.4|227
1708453500000|2024-02-20 18:25:00|1182.5|1181.3|1182.4|1181.2|1182.8|1181.6|1181.9|1180.7|215
1708453800000|2024-02-20 18:30:00|1182.1|1180.9|1182.1|1180.9|1182.6|1181.4|1181.4|1180.2|433
1708454100000|2024-02-20 18:35:00|1182|1180.8|1181.1|1179.9|1182|1180.8|1180.9|1179.7|333
1708454400000|2024-02-20 18:40:00|1181.4|1180.2|1180.6|1179.4|1181.9|1180.7|1180.5|1179.3|217
1708454700000|2024-02-20 18:45:00|1180.9|1179.7|1181.4|1180.2|1181.6|1180.4|1180.6|1179.4|542
1708455000000|2024-02-20 18:50:00|1181.6|1180.4|1181.4|1180.2|1181.6|1180.4|1181.1|1179.9|314
1708455300000|2024-02-20 18:55:00|1181.5|1180.3|1182.4|1181.2|1182.6|1181.4|1181.4|1180.2|388
1708455600000|2024-02-20 19:00:00|1182.6|1181.4|1182.3|1181.1|1182.9|1181.7|1181.3|1180.1|375
1708455900000|2024-02-20 19:05:00|1182.1|1180.9|1182.6|1181.4|1183.1|1181.9|1182|1180.8|562
1708456200000|2024-02-20 19:10:00|1183.1|1181.9|1183.9|1182.7|1184.1|1182.9|1182.6|1181.4|3732
1708456500000|2024-02-20 19:15:00|1183.6|1182.4|1183.5|1182.3|1183.7|1182.5|1182.7|1181.5|1529
1708477200000|2024-02-21 01:00:00|1183.9|1182.7|1180.6|1179.4|1183.9|1182.7|1180.1|1178.9|571
1708477500000|2024-02-21 01:05:00|1180.7|1179.5|1179.5|1178.3|1182.4|1181.2|1179.3|1178.1|381
1708477800000|2024-02-21 01:10:00|1179.4|1178.2|1178.8|1177.6|1179.9|1178.7|1178.8|1177.6|173
1708478100000|2024-02-21 01:15:00|1178.7|1177.5|1177.9|1176.7|1178.7|1177.5|1177.7|1176.5|302
1708478400000|2024-02-21 01:20:00|1177.8|1176.6|1177.7|1176.5|1178.2|1177|1177.7|1176.5|102
1708478700000|2024-02-21 01:25:00|1177.8|1176.6|1178.9|1177.7|1179|1177.8|1177.7|1176.5|219
1708479000000|2024-02-21 01:30:00|1178.8|1177.6|1178.4|1177.2|1178.9|1177.7|1178.1|1176.9|76
1708479300000|2024-02-21 01:35:00|1178.6|1177.4|1178.9|1177.7|1179.2|1178|1178.6|1177.4|44
1708479600000|2024-02-21 01:40:00|1179.2|1178|1179.7|1178.5|1179.7|1178.5|1178.9|1177.7|79
1708479900000|2024-02-21 01:45:00|1179.8|1178.6|1179.7|1178.5|1179.9|1178.7|1179.2|1178|46
1708480200000|2024-02-21 01:50:00|1179.4|1178.2|1179.4|1178.2|1179.5|1178.3|1179.2|1178|47
1708480500000|2024-02-21 01:55:00|1179.7|1178.5|1179.7|1178.5|1179.9|1178.7|1179.4|1178.2|43
1708480800000|2024-02-21 02:00:00|1179.8|1178.6|1180.4|1179.2|1180.7|1179.5|1179.7|1178.5|51
1708481100000|2024-02-21 02:05:00|1180.5|1179.3|1181.1|1179.9|1181.4|1180.2|1180.5|1179.3|74
1708481400000|2024-02-21 02:10:00|1181|1179.8|1180.4|1179.2|1181.4|1180.2|1180.4|1179.2|65
1708481700000|2024-02-21 02:15:00|1180.2|1179|1179.6|1178.4|1180.4|1179.2|1179.4|1178.2|13
1708482000000|2024-02-21 02:20:00|1179.5|1178.3|1180|1178.8|1180|1178.8|1178.9|1177.7|50
1708482300000|2024-02-21 02:25:00|1179.9|1178.7|1179.8|1178.6|1179.9|1178.7|1179.6|1178.4|11
1708482600000|2024-02-21 02:30:00|1179.9|1178.7|1180.4|1179.2|1180.7|1179.5|1179.8|1178.6|25
1708482900000|2024-02-21 02:35:00|1180.7|1179.5|1181.2|1180|1181.2|1180|1180.5|1179.3|42
1708483200000|2024-02-21 02:40:00|1181|1179.8|1181.9|1180.7|1182.2|1181|1180.9|1179.7|69
1708483500000|2024-02-21 02:45:00|1181.8|1180.6|1182.2|1181|1182.2|1181|1181.7|1180.5|44
1708483800000|2024-02-21 02:50:00|1182.3|1181.1|1181.7|1180.5|1182.4|1181.2|1181.4|1180.2|27
1708484100000|2024-02-21 02:55:00|1181.8|1180.6|1181.7|1180.5|1181.8|1180.6|1181.7|1180.5|11
1708484400000|2024-02-21 03:00:00|1181.8|1180.6|1182.4|1181.2|1182.9|1181.7|1181.8|1180.6|52
1708484700000|2024-02-21 03:05:00|1182.3|1181.1|1183.2|1182|1183.2|1182|1181.9|1180.7|77
1708485000000|2024-02-21 03:10:00|1183.1|1181.9|1182.4|1181.2|1183.4|1182.2|1182.4|1181.2|92
1708485300000|2024-02-21 03:15:00|1182.5|1181.3|1181.7|1180.5|1182.7|1181.5|1181.7|1180.5|22
1708485600000|2024-02-21 03:20:00|1181.9|1180.7|1181.4|1180.2|1181.9|1180.7|1181.2|1180|25
1708485900000|2024-02-21 03:25:00|1181.3|1180.1|1181.6|1180.4|1181.9|1180.7|1181.2|1180|37
1708486200000|2024-02-21 03:30:00|1181.5|1180.3|1181.3|1180.1|1181.7|1180.5|1181.3|1180.1|23
1708486500000|2024-02-21 03:35:00|1181.4|1180.2|1181.5|1180.3|1181.7|1180.5|1181.2|1180|16
1708486800000|2024-02-21 03:40:00|1181.7|1180.5|1181.5|1180.3|1181.7|1180.5|1181.5|1180.3|4
1708487100000|2024-02-21 03:45:00|1181.4|1180.2|1181.4|1180.2|1181.4|1180.2|1181.3|1180.1|5
1708487400000|2024-02-21 03:50:00|1181.8|1180.6|1182.2|1181|1182.2|1181|1181.8|1180.6|15
1708487700000|2024-02-21 03:55:00|1182.4|1181.2|1182.2|1181|1182.4|1181.2|1182.2|1181|5
1708488000000|2024-02-21 04:00:00|1182|1180.8|1182.1|1180.9|1182.2|1181|1181.8|1180.6|15
1708488300000|2024-02-21 04:05:00|1181.9|1180.7|1181.8|1180.6|1182.1|1180.9|1181.8|1180.6|7
1708488600000|2024-02-21 04:10:00|1181.9|1180.7|1181.8|1180.6|1181.9|1180.7|1181.8|1180.6|3
1708488900000|2024-02-21 04:15:00|1181.9|1180.7|1181.8|1180.6|1181.9|1180.7|1181.8|1180.6|2
1708489200000|2024-02-21 04:20:00|1181.7|1180.5|1181.8|1180.6|1181.9|1180.7|1181.7|1180.5|16
1708489500000|2024-02-21 04:25:00|1181.9|1180.7|1181.7|1180.5|1181.9|1180.7|1181.7|1180.5|3
1708490100000|2024-02-21 04:35:00|1181.1|1179.9|1180.9|1179.7|1181.1|1179.9|1180.9|1179.7|22
1708490400000|2024-02-21 04:40:00|1180.7|1179.5|1180.6|1179.4|1180.7|1179.5|1180.6|1179.4|14
1708490700000|2024-02-21 04:45:00|1180.4|1179.2|1180.4|1179.2|1180.6|1179.4|1180.4|1179.2|8
1708491000000|2024-02-21 04:50:00|1180.3|1179.1|1180.6|1179.4|1180.6|1179.4|1180.3|1179.1|5
1708491300000|2024-02-21 04:55:00|1180.4|1179.2|1180.7|1179.5|1180.7|1179.5|1180.4|1179.2|6
1708491600000|2024-02-21 05:00:00|1180.6|1179.4|1180.3|1179.1|1180.7|1179.5|1180.3|1179.1|2
1708491900000|2024-02-21 05:05:00|1180.2|1179|1180.3|1179.1|1180.4|1179.2|1180.2|1179|28
1708492200000|2024-02-21 05:10:00|1180.2|1179|1180.1|1178.9|1180.3|1179.1|1179.9|1178.7|15
1708492500000|2024-02-21 05:15:00|1179.9|1178.7|1180.1|1178.9|1180.1|1178.9|1179.9|1178.7|12
1708492800000|2024-02-21 05:20:00|1179.9|1178.7|1179.8|1178.6|1179.9|1178.7|1179.6|1178.4|11
1708493100000|2024-02-21 05:25:00|1179.7|1178.5|1179.8|1178.6|1179.8|1178.6|1179.6|1178.4|8
1708493400000|2024-02-21 05:30:00|1179.9|1178.7|1180.2|1179|1180.9|1179.7|1179.9|1178.7|189
1708493700000|2024-02-21 05:35:00|1180|1178.8|1180.6|1179.4|1180.6|1179.4|1179.9|1178.7|61
1708494000000|2024-02-21 05:40:00|1180.4|1179.2|1181.6|1180.4|1181.6|1180.4|1180.4|1179.2|93
1708494300000|2024-02-21 05:45:00|1181.7|1180.5|1182.5|1181.3|1182.7|1181.5|1181.4|1180.2|136
1708494600000|2024-02-21 05:50:00|1182.4|1181.2|1181.9|1180.7|1182.4|1181.2|1181.4|1180.2|18
1708494900000|2024-02-21 05:55:00|1181.8|1180.6|1180.7|1179.5|1181.8|1180.6|1180.3|1179.1|55
1708495200000|2024-02-21 06:00:00|1180.9|1179.7|1181.2|1180|1181.2|1180|1180.6|1179.4|75
1708495500000|2024-02-21 06:05:00|1180.9|1179.7|1180.7|1179.5|1180.9|1179.7|1180.7|1179.5|16
1708495800000|2024-02-21 06:10:00|1180.9|1179.7|1180.4|1179.2|1181.2|1180|1180.2|1179|33
1708496100000|2024-02-21 06:15:00|1180.3|1179.1|1180.7|1179.5|1180.9|1179.7|1180.2|1179|23
1708496400000|2024-02-21 06:20:00|1180.8|1179.6|1180.7|1179.5|1180.9|1179.7|1180.7|1179.5|20
1708496700000|2024-02-21 06:25:00|1180.9|1179.7|1180.1|1178.9|1180.9|1179.7|1179.8|1178.6|25
1708497000000|2024-02-21 06:30:00|1180.2|1179|1180.8|1179.6|1180.9|1179.7|1180.2|1179|18
1708497300000|2024-02-21 06:35:00|1180.9|1179.7|1181.4|1180.2|1181.6|1180.4|1180.7|1179.5|23
1708497600000|2024-02-21 06:40:00|1181.3|1180.1|1180.7|1179.5|1181.4|1180.2|1180.7|1179.5|15
1708497900000|2024-02-21 06:45:00|1180.9|1179.7|1180.7|1179.5|1180.9|1179.7|1180.4|1179.2|17
1708498200000|2024-02-21 06:50:00|1180.6|1179.4|1180.7|1179.5|1180.7|1179.5|1179.9|1178.7|46
1708498500000|2024-02-21 06:55:00|1180.6|1179.4|1180.3|1179.1|1180.7|1179.5|1179.8|1178.6|32
1708498800000|2024-02-21 07:00:00|1180.4|1179.2|1179.7|1178.5|1180.4|1179.2|1179.7|1178.5|54
1708499100000|2024-02-21 07:05:00|1179.4|1178.2|1179.2|1178|1179.9|1178.7|1179.1|1177.9|145
1708499400000|2024-02-21 07:10:00|1179.1|1177.9|1178.9|1177.7|1179.2|1178|1178.8|1177.6|19
1708499700000|2024-02-21 07:15:00|1178.8|1177.6|1179.7|1178.5|1179.7|1178.5|1178.7|1177.5|31
1708500000000|2024-02-21 07:20:00|1179.6|1178.4|1179.4|1178.2|1179.7|1178.5|1179.2|1178|52
1708500300000|2024-02-21 07:25:00|1179.2|1178|1178.9|1177.7|1179.2|1178|1178.9|1177.7|15
1708500600000|2024-02-21 07:30:00|1178.7|1177.5|1179.3|1178.1|1179.4|1178.2|1178.7|1177.5|35
1708500900000|2024-02-21 07:35:00|1179.2|1178|1179.4|1178.2|1179.7|1178.5|1179.2|1178|25
1708501200000|2024-02-21 07:40:00|1179.3|1178.1|1178.9|1177.7|1179.3|1178.1|1178.9|1177.7|13
1708501500000|2024-02-21 07:45:00|1179.1|1177.9|1179.6|1178.4|1179.7|1178.5|1178.9|1177.7|13
1708501800000|2024-02-21 07:50:00|1179.4|1178.2|1179.4|1178.2|1179.7|1178.5|1179.4|1178.2|10
1708502100000|2024-02-21 07:55:00|1179.7|1178.5|1179.4|1178.2|1179.7|1178.5|1179.2|1178|38
1708502400000|2024-02-21 08:00:00|1179.3|1178.1|1179.3|1178.1|1179.4|1178.2|1178.7|1177.5|144
1708502700000|2024-02-21 08:05:00|1179.4|1178.2|1178.7|1177.5|1179.7|1178.5|1178.7|1177.5|16
1708503000000|2024-02-21 08:10:00|1178.6|1177.4|1178.9|1177.7|1178.9|1177.7|1178.4|1177.2|20
1708503300000|2024-02-21 08:15:00|1178.8|1177.6|1178.2|1177|1178.8|1177.6|1177.9|1176.7|35
1708503600000|2024-02-21 08:20:00|1178.3|1177.1|1177.8|1176.6|1178.3|1177.1|1177.8|1176.6|33
1708503900000|2024-02-21 08:25:00|1177.7|1176.5|1177.6|1176.4|1177.8|1176.6|1175.9|1174.7|506
1708504200000|2024-02-21 08:30:00|1177.5|1176.3|1176.7|1175.5|1177.5|1176.3|1176.5|1175.3|72
1708504500000|2024-02-21 08:35:00|1177|1175.8|1176.7|1175.5|1177.5|1176.3|1176.7|1175.5|1361
1708504800000|2024-02-21 08:40:00|1176.6|1175.4|1176.4|1175.2|1176.7|1175.5|1176.2|1175|95
1708505100000|2024-02-21 08:45:00|1176.2|1175|1177|1175.8|1177|1175.8|1176.2|1175|81
1708505400000|2024-02-21 08:50:00|1176.9|1175.7|1177|1175.8|1177.2|1176|1176.9|1175.7|10
1708505700000|2024-02-21 08:55:00|1176.7|1175.5|1177.1|1175.9|1177.2|1176|1176.7|1175.5|267
1708506000000|2024-02-21 09:00:00|1177.2|1176|1177|1175.8|1177.7|1176.5|1177|1175.8|1175
1708506300000|2024-02-21 09:05:00|1176.7|1175.5|1177.6|1176.4|1177.7|1176.5|1176.2|1175|101
1708506600000|2024-02-21 09:10:00|1177.5|1176.3|1176.6|1175.4|1177.6|1176.4|1176.5|1175.3|15
1708506900000|2024-02-21 09:15:00|1176.7|1175.5|1177|1175.8|1177|1175.8|1176.5|1175.3|21
1708507200000|2024-02-21 09:20:00|1176.7|1175.5|1176.7|1175.5|1176.9|1175.7|1176.5|1175.3|24
1708507500000|2024-02-21 09:25:00|1176.5|1175.3|1176.4|1175.2|1176.5|1175.3|1176.2|1175|11
1708507800000|2024-02-21 09:30:00|1176.2|1175|1176|1174.8|1176.2|1175|1176|1174.8|21
1708508100000|2024-02-21 09:35:00|1175.9|1174.7|1176.6|1175.4|1176.6|1175.4|1175.9|1174.7|46
1708508400000|2024-02-21 09:40:00|1176.7|1175.5|1177|1175.8|1177.1|1175.9|1176.2|1175|130
1708508700000|2024-02-21 09:45:00|1176.9|1175.7|1177|1175.8|1177.1|1175.9|1176.2|1175|15
1708509000000|2024-02-21 09:50:00|1176.7|1175.5|1177.2|1176|1177.2|1176|1176.7|1175.5|10
1708509300000|2024-02-21 09:55:00|1177|1175.8|1176.7|1175.5|1177.2|1176|1176.7|1175.5|13
1708509600000|2024-02-21 10:00:00|1176.6|1175.4|1176.7|1175.5|1177|1175.8|1176.5|1175.3|17
1708509900000|2024-02-21 10:05:00|1177|1175.8|1176.7|1175.5|1177|1175.8|1176.7|1175.5|15
1708510200000|2024-02-21 10:10:00|1176.5|1175.3|1177|1175.8|1177|1175.8|1176.5|1175.3|60
1708510500000|2024-02-21 10:15:00|1176.9|1175.7|1177.3|1176.1|1177.7|1176.5|1176.9|1175.7|320
1708510800000|2024-02-21 10:20:00|1177.2|1176|1177|1175.8|1177.3|1176.1|1177|1175.8|9
1708511100000|2024-02-21 10:25:00|1177.1|1175.9|1177|1175.8|1177.3|1176.1|1177|1175.8|67
1708511400000|2024-02-21 10:30:00|1176.8|1175.6|1176.5|1175.3|1176.8|1175.6|1176|1174.8|86
1708511700000|2024-02-21 10:35:00|1176.6|1175.4|1176.3|1175.1|1176.6|1175.4|1176|1174.8|119
1708512000000|2024-02-21 10:40:00|1176.1|1174.9|1176.6|1175.4|1177|1175.8|1175.8|1174.6|139
1708512300000|2024-02-21 10:45:00|1176.5|1175.3|1176.6|1175.4|1177|1175.8|1176.5|1175.3|99
1708512600000|2024-02-21 10:50:00|1176.7|1175.5|1176.5|1175.3|1176.8|1175.6|1176.4|1175.2|38
1708512900000|2024-02-21 10:55:00|1176.3|1175.1|1176.8|1175.6|1176.8|1175.6|1176.3|1175.1|83
1708513200000|2024-02-21 11:00:00|1176.6|1175.4|1177.1|1175.9|1177.5|1176.3|1176.5|1175.3|48
1708513500000|2024-02-21 11:05:00|1177.2|1176|1176.4|1175.2|1177.2|1176|1176.3|1175.1|65
1708513800000|2024-02-21 11:10:00|1176.3|1175.1|1176|1174.8|1176.5|1175.3|1176|1174.8|13
1708514100000|2024-02-21 11:15:00|1176.1|1174.9|1176.4|1175.2|1176.5|1175.3|1176.1|1174.9|25
1708514400000|2024-02-21 11:20:00|1176.5|1175.3|1176.5|1175.3|1176.5|1175.3|1176.3|1175.1|54
1708514700000|2024-02-21 11:25:00|1176.4|1175.2|1176.4|1175.2|1176.5|1175.3|1175.8|1174.6|88
1708515000000|2024-02-21 11:30:00|1176.5|1175.3|1176.3|1175.1|1176.7|1175.5|1175.8|1174.6|82
1708515300000|2024-02-21 11:35:00|1176.4|1175.2|1176.4|1175.2|1176.5|1175.3|1176.3|1175.1|28
1708515600000|2024-02-21 11:40:00|1176.5|1175.3|1176.4|1175.2|1176.8|1175.6|1176.4|1175.2|28
1708515900000|2024-02-21 11:45:00|1176.5|1175.3|1176.3|1175.1|1176.5|1175.3|1176.3|1175.1|28
1708516200000|2024-02-21 11:50:00|1176.5|1175.3|1176.5|1175.3|1176.5|1175.3|1176.3|1175.1|8
1708516500000|2024-02-21 11:55:00|1176.8|1175.6|1176.8|1175.6|1177|1175.8|1176.6|1175.4|41
1708516800000|2024-02-21 12:00:00|1176.9|1175.7|1176.6|1175.4|1177|1175.8|1176|1174.8|137
1708517100000|2024-02-21 12:05:00|1176.5|1175.3|1175.5|1174.3|1176.8|1175.6|1175.5|1174.3|126
1708517400000|2024-02-21 12:10:00|1175|1173.8|1175.4|1174.2|1175.5|1174.3|1174.5|1173.3|166
1708517700000|2024-02-21 12:15:00|1175.5|1174.3|1176|1174.8|1176.3|1175.1|1175.4|1174.2|80
1708518000000|2024-02-21 12:20:00|1176.2|1175|1174.9|1173.7|1176.3|1175.1|1174.8|1173.6|24
1708518300000|2024-02-21 12:25:00|1174.8|1173.6|1176|1174.8|1176.4|1175.2|1174.6|1173.4|519
1708518600000|2024-02-21 12:30:00|1176.1|1174.9|1177|1175.8|1177|1175.8|1176.1|1174.9|122
1708518900000|2024-02-21 12:35:00|1176.9|1175.7|1176.1|1174.9|1177.2|1176|1175.8|1174.6|227
1708519200000|2024-02-21 12:40:00|1176|1174.8|1176.9|1175.7|1177|1175.8|1176|1174.8|124
1708519500000|2024-02-21 12:45:00|1176.8|1175.6|1176.6|1175.4|1176.8|1175.6|1176.1|1174.9|130
1708519800000|2024-02-21 12:50:00|1176.5|1175.3|1174.7|1173.5|1176.5|1175.3|1174.5|1173.3|105
1708520100000|2024-02-21 12:55:00|1174.8|1173.6|1174|1172.8|1174.8|1173.6|1174|1172.8|199
1708520400000|2024-02-21 13:00:00|1173.9|1172.7|1174.6|1173.4|1174.8|1173.6|1173.8|1172.6|147
1708520700000|2024-02-21 13:05:00|1174.5|1173.3|1176.3|1175.1|1176.4|1175.2|1174.5|1173.3|146
1708521000000|2024-02-21 13:10:00|1176.2|1175|1177.3|1176.1|1177.5|1176.3|1176.2|1175|79
1708521300000|2024-02-21 13:15:00|1177.2|1176|1176.3|1175.1|1177.3|1176.1|1176|1174.8|177
1708521600000|2024-02-21 13:20:00|1176.1|1174.9|1175.6|1174.4|1176.1|1174.9|1175.4|1174.2|309
1708521900000|2024-02-21 13:25:00|1175.2|1174|1175.5|1174.3|1175.7|1174.5|1175|1173.8|121
1708522200000|2024-02-21 13:30:00|1175.2|1174|1175.2|1174|1176|1174.8|1175.1|1173.9|84
1708522500000|2024-02-21 13:35:00|1175.4|1174.2|1175|1173.8|1175.7|1174.5|1175|1173.8|62
1708522800000|2024-02-21 13:40:00|1175.2|1174|1175.9|1174.7|1176.2|1175|1175|1173.8|123
1708525800000|2024-02-21 14:30:00|1173|1171.8|1172.5|1171.3|1175|1173.8|1172|1170.8|3364
1708526100000|2024-02-21 14:35:00|1172.6|1171.4|1174.1|1172.9|1174.8|1173.6|1172|1170.8|1680
1708526400000|2024-02-21 14:40:00|1174|1172.8|1172|1170.8|1174.3|1173.1|1172|1170.8|557
1708526700000|2024-02-21 14:45:00|1172.1|1170.9|1172.8|1171.6|1172.8|1171.6|1171|1169.8|1122
1708527000000|2024-02-21 14:50:00|1172.7|1171.5|1173|1171.8|1173.5|1172.3|1172|1170.8|757
1708527300000|2024-02-21 14:55:00|1172.8|1171.6|1173|1171.8|1173.6|1172.4|1172.5|1171.3|1491
1708527600000|2024-02-21 15:00:00|1172.9|1171.7|1173.7|1172.5|1174.5|1173.3|1172.9|1171.7|937
1708527900000|2024-02-21 15:05:00|1173.5|1172.3|1172.8|1171.6|1173.5|1172.3|1172.5|1171.3|385
1708528200000|2024-02-21 15:10:00|1172.5|1171.3|1170.3|1169.1|1172.5|1171.3|1169.8|1168.6|566
1708528500000|2024-02-21 15:15:00|1170.4|1169.2|1170.1|1168.9|1171.1|1169.9|1170|1168.8|432
1708528800000|2024-02-21 15:20:00|1170.2|1169|1170.5|1169.3|1170.9|1169.7|1170|1168.8|445
1708529100000|2024-02-21 15:25:00|1170.2|1169|1170.2|1169|1170.7|1169.5|1169.5|1168.3|1774
1708529400000|2024-02-21 15:30:00|1170.1|1168.9|1169.7|1168.5|1170.2|1169|1168.7|1167.5|395
1708529700000|2024-02-21 15:35:00|1169.9|1168.7|1171|1169.8|1171.5|1170.3|1169.2|1168|518
1708530000000|2024-02-21 15:40:00|1170.8|1169.6|1170.8|1169.6|1171.8|1170.6|1170.5|1169.3|387
1708530300000|2024-02-21 15:45:00|1170.9|1169.7|1171.5|1170.3|1171.8|1170.6|1170.2|1169|203
1708530600000|2024-02-21 15:50:00|1171.4|1170.2|1169.5|1168.3|1171.9|1170.7|1169.5|1168.3|402
1708530900000|2024-02-21 15:55:00|1169.2|1168|1169.7|1168.5|1169.7|1168.5|1168.9|1167.7|511
1708531200000|2024-02-21 16:00:00|1169.5|1168.3|1169.2|1168|1170|1168.8|1169|1167.8|243
1708531500000|2024-02-21 16:05:00|1169.5|1168.3|1169.7|1168.5|1170.2|1169|1168.5|1167.3|617
1708531800000|2024-02-21 16:10:00|1169.5|1168.3|1169.2|1168|1170|1168.8|1169|1167.8|347
1708532100000|2024-02-21 16:15:00|1169.5|1168.3|1170.1|1168.9|1170.8|1169.6|1169|1167.8|936
1708532400000|2024-02-21 16:20:00|1170.2|1169|1170.7|1169.5|1170.9|1169.7|1169.2|1168|257
1708532700000|2024-02-21 16:25:00|1170.8|1169.6|1170.7|1169.5|1171.6|1170.4|1170.6|1169.4|356
1708533000000|2024-02-21 16:30:00|1171|1169.8|1172.6|1171.4|1173|1171.8|1170.7|1169.5|365
1708533300000|2024-02-21 16:35:00|1172.7|1171.5|1172.5|1171.3|1173|1171.8|1171.7|1170.5|319
1708533600000|2024-02-21 16:40:00|1172.7|1171.5|1173.5|1172.3|1174.4|1173.2|1172|1170.8|449
1708533900000|2024-02-21 16:45:00|1173.7|1172.5|1173.7|1172.5|1174.6|1173.4|1173.5|1172.3|246
1708534200000|2024-02-21 16:50:00|1173.5|1172.3|1169.7|1168.5|1173.5|1172.3|1169.7|1168.5|726
1708534500000|2024-02-21 16:55:00|1170|1168.8|1170.5|1169.3|1171|1169.8|1169.8|1168.6|461
1708534800000|2024-02-21 17:00:00|1170.7|1169.5|1172.2|1171|1172.5|1171.3|1170.5|1169.3|344
1708535100000|2024-02-21 17:05:00|1172|1170.8|1170.5|1169.3|1172.1|1170.9|1170.5|1169.3|181
1708535400000|2024-02-21 17:10:00|1170.2|1169|1170.2|1169|1170.7|1169.5|1170|1168.8|393
1708535700000|2024-02-21 17:15:00|1170.1|1168.9|1169.5|1168.3|1170.2|1169|1169.2|1168|196
1708536000000|2024-02-21 17:20:00|1169.7|1168.5|1169.2|1168|1170|1168.8|1169.1|1167.9|327
1708536300000|2024-02-21 17:25:00|1169.1|1167.9|1168.5|1167.3|1169.5|1168.3|1168.5|1167.3|325
1708536600000|2024-02-21 17:30:00|1168.7|1167.5|1168.7|1167.5|1169.2|1168|1168.7|1167.5|155
1708536900000|2024-02-21 17:35:00|1169|1167.8|1169.2|1168|1169.2|1168|1168.5|1167.3|221
1708537200000|2024-02-21 17:40:00|1169.4|1168.2|1168.2|1167|1169.4|1168.2|1167.7|1166.5|339
1708537500000|2024-02-21 17:45:00|1168.5|1167.3|1169|1167.8|1169.3|1168.1|1168.2|1167|434
1708537800000|2024-02-21 17:50:00|1168.9|1167.7|1167.8|1166.6|1169|1167.8|1167.5|1166.3|180
1708538100000|2024-02-21 17:55:00|1167.7|1166.5|1168.3|1167.1|1168.3|1167.1|1167|1165.8|430
1708538400000|2024-02-21 18:00:00|1168.2|1167|1168.5|1167.3|1169|1167.8|1168.2|1167|322
1708538700000|2024-02-21 18:05:00|1168.6|1167.4|1169|1167.8|1169.4|1168.2|1168.5|1167.3|342
1708539000000|2024-02-21 18:10:00|1169.2|1168|1168.5|1167.3|1169.2|1168|1168|1166.8|151
1708539300000|2024-02-21 18:15:00|1168.6|1167.4|1169.5|1168.3|1169.5|1168.3|1168.5|1167.3|591
1708539600000|2024-02-21 18:20:00|1169.4|1168.2|1169|1167.8|1169.5|1168.3|1168.7|1167.5|185
1708539900000|2024-02-21 18:25:00|1168.7|1167.5|1169|1167.8|1169|1167.8|1168.7|1167.5|225
1708540200000|2024-02-21 18:30:00|1169.2|1168|1170.1|1168.9|1170.2|1169|1169|1167.8|428
1708540500000|2024-02-21 18:35:00|1170|1168.8|1168.5|1167.3|1170.5|1169.3|1168.5|1167.3|438
1708540800000|2024-02-21 18:40:00|1168.6|1167.4|1168.7|1167.5|1169.2|1168|1168.6|1167.4|264
1708541100000|2024-02-21 18:45:00|1169|1167.8|1168.7|1167.5|1169.2|1168|1168.5|1167.3|240
1708541400000|2024-02-21 18:50:00|1168.8|1167.6|1168.7|1167.5|1169.1|1167.9|1168.5|1167.3|173
1708541700000|2024-02-21 18:55:00|1168.8|1167.6|1168.5|1167.3|1169.2|1168|1168|1166.8|246
1708542000000|2024-02-21 19:00:00|1168.3|1167.1|1168.5|1167.3|1169|1167.8|1167.5|1166.3|484
1708542300000|2024-02-21 19:05:00|1168.7|1167.5|1167|1165.8|1168.7|1167.5|1166.7|1165.5|1167
1708542600000|2024-02-21 19:10:00|1167.1|1165.9|1164.7|1163.5|1167.7|1166.5|1164.7|1163.5|5645
1708542900000|2024-02-21 19:15:00|1164.4|1163.2|1164.8|1163.6|1165.4|1164.2|1162.4|1161.2|2865
1708563600000|2024-02-22 01:00:00|1166.7|1165.5|1166.2|1165|1167.2|1166|1165.2|1164|480
1708563900000|2024-02-22 01:05:00|1166.1|1164.9|1165.6|1164.4|1166.2|1165|1164.2|1163|525
1708564200000|2024-02-22 01:10:00|1165.9|1164.7|1166.6|1165.4|1166.8|1165.6|1165.4|1164.2|212
1708564500000|2024-02-22 01:15:00|1166.4|1165.2|1167.1|1165.9|1167.1|1165.9|1165.2|1164|194
1708564800000|2024-02-22 01:20:00|1166.9|1165.7|1166.9|1165.7|1167.2|1166|1166.7|1165.5|42
1708565100000|2024-02-22 01:25:00|1166.8|1165.6|1166.6|1165.4|1167.2|1166|1166.2|1165|46
1708565400000|2024-02-22 01:30:00|1166.4|1165.2|1166.4|1165.2|1166.7|1165.5|1165.9|1164.7|43
1708565700000|2024-02-22 01:35:00|1166.2|1165|1165|1163.8|1166.3|1165.1|1163.7|1162.5|173
1708566000000|2024-02-22 01:40:00|1164.9|1163.7|1163.5|1162.3|1164.9|1163.7|1163.4|1162.2|49
1708566300000|2024-02-22 01:45:00|1163.4|1162.2|1164.9|1163.7|1164.9|1163.7|1163.4|1162.2|159
1708566600000|2024-02-22 01:50:00|1165|1163.8|1166.2|1165|1166.3|1165.1|1165|1163.8|189
1708566900000|2024-02-22 01:55:00|1166.1|1164.9|1166.7|1165.5|1166.8|1165.6|1165.9|1164.7|84
1708567200000|2024-02-22 02:00:00|1166.6|1165.4|1166.2|1165|1167.2|1166|1166.2|1165|115
1708567500000|2024-02-22 02:05:00|1165.9|1164.7|1165.7|1164.5|1166.4|1165.2|1165.7|1164.5|143
1708567800000|2024-02-22 02:10:00|1165.4|1164.2|1165.6|1164.4|1165.7|1164.5|1164.7|1163.5|34
1708568100000|2024-02-22 02:15:00|1165.7|1164.5|1165.4|1164.2|1165.7|1164.5|1165.2|1164|13
1708568400000|2024-02-22 02:20:00|1165.3|1164.1|1164.8|1163.6|1165.3|1164.1|1164.6|1163.4|73
1708568700000|2024-02-22 02:25:00|1165.3|1164.1|1165.2|1164|1165.3|1164.1|1164.6|1163.4|255
1708569000000|2024-02-22 02:30:00|1165.3|1164.1|1166.2|1165|1166.2|1165|1165.2|1164|163
1708569300000|2024-02-22 02:35:00|1166.1|1164.9|1165.7|1164.5|1166.7|1165.5|1165.4|1164.2|195
1708569600000|2024-02-22 02:40:00|1165.6|1164.4|1164.8|1163.6|1165.8|1164.6|1164.8|1163.6|392
1708569900000|2024-02-22 02:45:00|1164.9|1163.7|1164.9|1163.7|1165.5|1164.3|1164.7|1163.5|75
1708570200000|2024-02-22 02:50:00|1165.1|1163.9|1165.2|1164|1165.4|1164.2|1164.9|1163.7|23
1708570500000|2024-02-22 02:55:00|1165.1|1163.9|1164.7|1163.5|1165.2|1164|1164.4|1163.2|8
1708570800000|2024-02-22 03:00:00|1164.6|1163.4|1165.1|1163.9|1165.4|1164.2|1164.6|1163.4|24
1708571100000|2024-02-22 03:05:00|1164.9|1163.7|1164.8|1163.6|1165.2|1164|1164.8|1163.6|40
1708571400000|2024-02-22 03:10:00|1164.7|1163.5|1164.8|1163.6|1164.9|1163.7|1164.3|1163.1|17
1708571700000|2024-02-22 03:15:00|1164.7|1163.5|1163.9|1162.7|1164.8|1163.6|1163.9|1162.7|43
1708572000000|2024-02-22 03:20:00|1164.1|1162.9|1166.2|1165|1166.4|1165.2|1163.8|1162.6|140
1708572300000|2024-02-22 03:25:00|1166.1|1164.9|1165.9|1164.7|1166.4|1165.2|1165.8|1164.6|64
1708572600000|2024-02-22 03:30:00|1165.8|1164.6|1165.9|1164.7|1165.9|1164.7|1165.8|1164.6|0
1708572900000|2024-02-22 03:35:00|1165.6|1164.4|1165.7|1164.5|1165.9|1164.7|1165.4|1164.2|54
1708573200000|2024-02-22 03:40:00|1165.6|1164.4|1165.3|1164.1|1165.7|1164.5|1165.3|1164.1|87
1708573500000|2024-02-22 03:45:00|1165.1|1163.9|1165|1163.8|1165.3|1164.1|1164.9|1163.7|21
1708573800000|2024-02-22 03:50:00|1165.2|1164|1165.3|1164.1|1165.3|1164.1|1164.9|1163.7|12
1708574100000|2024-02-22 03:55:00|1165.4|1164.2|1165.4|1164.2|1165.6|1164.4|1165.4|1164.2|29
1708574400000|2024-02-22 04:00:00|1165.5|1164.3|1165.2|1164|1165.5|1164.3|1165.1|1163.9|1
1708574700000|2024-02-22 04:05:00|1165.1|1163.9|1165.2|1164|1165.2|1164|1164.9|1163.7|28
1708575000000|2024-02-22 04:10:00|1165.4|1164.2|1165.2|1164|1165.4|1164.2|1165.1|1163.9|23
1708575300000|2024-02-22 04:15:00|||||||||14
1708575600000|2024-02-22 04:20:00|1165.1|1163.9|1165.2|1164|1165.2|1164|1164.9|1163.7|19
1708575900000|2024-02-22 04:25:00|1164.9|1163.7|1164.9|1163.7|1164.9|1163.7|1164.9|1163.7|9
1708576200000|2024-02-22 04:30:00|1165|1163.8|1164.8|1163.6|1165|1163.8|1164.8|1163.6|6
1708576500000|2024-02-22 04:35:00|1164.9|1163.7|1164.8|1163.6|1164.9|1163.7|1164.7|1163.5|9
1708576800000|2024-02-22 04:40:00|1164.7|1163.5|1165.4|1164.2|1165.4|1164.2|1164.7|1163.5|3
1708577100000|2024-02-22 04:45:00|1164.9|1163.7|1165.4|1164.2|1165.7|1164.5|1164.9|1163.7|33
1708577400000|2024-02-22 04:50:00|1165.6|1164.4|1165.4|1164.2|1165.6|1164.4|1165.3|1164.1|1
1708577700000|2024-02-22 04:55:00|1165.6|1164.4|1165.4|1164.2|1165.7|1164.5|1165.4|1164.2|46
1708578000000|2024-02-22 05:00:00|1165.3|1164.1|1165.3|1164.1|1165.4|1164.2|1165.2|1164|18
1708578300000|2024-02-22 05:05:00|1165.2|1164|1165.4|1164.2|1165.4|1164.2|1165.2|1164|1
1708578900000|2024-02-22 05:15:00|1165.6|1164.4|1165.2|1164|1165.6|1164.4|1165.2|1164|25
1708579200000|2024-02-22 05:20:00|1165.3|1164.1|1165.3|1164.1|1165.4|1164.2|1164.9|1163.7|49
1708579500000|2024-02-22 05:25:00|1165.2|1164|1165.6|1164.4|1165.6|1164.4|1165.2|1164|2
1708579800000|2024-02-22 05:30:00|1165.7|1164.5|1166.2|1165|1166.6|1165.4|1165.7|1164.5|124
1708580100000|2024-02-22 05:35:00|1166.1|1164.9|1166.3|1165.1|1166.6|1165.4|1166.1|1164.9|23
1708580400000|2024-02-22 05:40:00|1166.2|1165|1166.4|1165.2|1166.6|1165.4|1166.2|1165|6
1708580700000|2024-02-22 05:45:00|1166.7|1165.5|1166.4|1165.2|1166.7|1165.5|1166.2|1165|40
1708581000000|2024-02-22 05:50:00|1166.3|1165.1|1165.9|1164.7|1166.3|1165.1|1165.9|1164.7|4
1708581300000|2024-02-22 05:55:00|1166.1|1164.9|1165.9|1164.7|1166.1|1164.9|1165.8|1164.6|9
1708581600000|2024-02-22 06:00:00|1165.8|1164.6|1165.6|1164.4|1165.9|1164.7|1165.4|1164.2|7
1708581900000|2024-02-22 06:05:00|1165.7|1164.5|1166.7|1165.5|1166.7|1165.5|1165.6|1164.4|19
1708582200000|2024-02-22 06:10:00|1166.8|1165.6|1166.8|1165.6|1167.2|1166|1166.7|1165.5|22
1708582500000|2024-02-22 06:15:00|1166.7|1165.5|1166.4|1165.2|1167.1|1165.9|1165.9|1164.7|46
1708582800000|2024-02-22 06:20:00|1166.2|1165|1166.6|1165.4|1166.7|1165.5|1166.2|1165|2
1708583100000|2024-02-22 06:25:00|1166.7|1165.5|1166.8|1165.6|1167.2|1166|1166.6|1165.4|28
1708583400000|2024-02-22 06:30:00|1166.7|1165.5|1167.2|1166|1167.4|1166.2|1166.7|1165.5|46
1708583700000|2024-02-22 06:35:00|1167.4|1166.2|1167.2|1166|1167.7|1166.5|1166.9|1165.7|28
1708584000000|2024-02-22 06:40:00|1167.1|1165.9|1167.4|1166.2|1167.7|1166.5|1166.9|1165.7|26
1708584300000|2024-02-22 06:45:00|1167.6|1166.4|1168.3|1167.1|1168.4|1167.2|1167.5|1166.3|34
1708584600000|2024-02-22 06:50:00|1168.2|1167|1168.6|1167.4|1168.7|1167.5|1168.2|1167|11
1708584900000|2024-02-22 06:55:00|1168.3|1167.1|1168.2|1167|1168.3|1167.1|1167.8|1166.6|37
1708585200000|2024-02-22 07:00:00|1168.1|1166.9|1167.7|1166.5|1168.2|1167|1167.4|1166.2|6
1708585500000|2024-02-22 07:05:00|1167.8|1166.6|1167.9|1166.7|1168.2|1167|1167.8|1166.6|45
1708585800000|2024-02-22 07:10:00|1167.8|1166.6|1167.7|1166.5|1167.9|1166.7|1167.7|1166.5|3
1708586100000|2024-02-22 07:15:00|1167.9|1166.7|1168.6|1167.4|1168.7|1167.5|1167.7|1166.5|28
1708586400000|2024-02-22 07:20:00|1168.7|1167.5|1168.9|1167.7|1169.1|1167.9|1168.2|1167|64
1708586700000|2024-02-22 07:25:00|1169.1|1167.9|1169.4|1168.2|1169.7|1168.5|1168.9|1167.7|14
1708587000000|2024-02-22 07:30:00|1169.3|1168.1|1169.4|1168.2|1169.5|1168.3|1169.2|1168|20
1708587300000|2024-02-22 07:35:00|1169.5|1168.3|1169.4|1168.2|1169.5|1168.3|1169.4|1168.2|16
1708587600000|2024-02-22 07:40:00|1169.5|1168.3|1169.4|1168.2|1169.5|1168.3|1169.4|1168.2|35
1708587900000|2024-02-22 07:45:00|1169.6|1168.4|1169.8|1168.6|1169.8|1168.6|1169.2|1168|39
1708588200000|2024-02-22 07:50:00|1169.7|1168.5|1169.5|1168.3|1169.7|1168.5|1169.3|1168.1|30
1708588500000|2024-02-22 07:55:00|1169.7|1168.5|1169.6|1168.4|1169.7|1168.5|1169.5|1168.3|55
1708588800000|2024-02-22 08:00:00|1169.5|1168.3|1169.7|1168.5|1169.7|1168.5|1169.2|1168|24
1708589100000|2024-02-22 08:05:00|1169.4|1168.2|1170|1168.8|1170.2|1169|1169.4|1168.2|67
1708589400000|2024-02-22 08:10:00|1170.1|1168.9|1170.2|1169|1170.7|1169.5|1170|1168.8|30
1708589700000|2024-02-22 08:15:00|1170.4|1169.2|1169.7|1168.5|1170.5|1169.3|1169.5|1168.3|29
1708590000000|2024-02-22 08:20:00|1170|1168.8|1170|1168.8|1170.2|1169|1169.2|1168|103
1708590300000|2024-02-22 08:25:00|1170.1|1168.9|1170.2|1169|1170.5|1169.3|1170|1168.8|12
1708590600000|2024-02-22 08:30:00|1170.3|1169.1|1170.6|1169.4|1170.6|1169.4|1170.2|1169|44
1708590900000|2024-02-22 08:35:00|1170.5|1169.3|1171|1169.8|1171|1169.8|1170.3|1169.1|19
1708591200000|2024-02-22 08:40:00|1170.7|1169.5|1170.5|1169.3|1170.7|1169.5|1169.8|1168.6|381
1708591500000|2024-02-22 08:45:00|1170.3|1169.1|1169.7|1168.5|1170.3|1169.1|1169.2|1168|515
1708591800000|2024-02-22 08:50:00|1169.6|1168.4|1169.6|1168.4|1170.5|1169.3|1169.5|1168.3|45
1708592100000|2024-02-22 08:55:00|1169.5|1168.3|1169.7|1168.5|1169.7|1168.5|1169.5|1168.3|20
1708592400000|2024-02-22 09:00:00|1169.6|1168.4|1168.7|1167.5|1169.6|1168.4|1168.7|1167.5|35
1708592700000|2024-02-22 09:05:00|1168.8|1167.6|1168|1166.8|1169|1167.8|1168|1166.8|43
1708593000000|2024-02-22 09:10:00|1168.1|1166.9|1168|1166.8|1168.2|1167|1167.8|1166.6|15
1708593300000|2024-02-22 09:15:00|1168.1|1166.9|1167|1165.8|1168.2|1167|1167|1165.8|29
1708593600000|2024-02-22 09:20:00|1167.2|1166|1167|1165.8|1167.2|1166|1166.7|1165.5|30
1708593900000|2024-02-22 09:25:00|1166.6|1165.4|1166.9|1165.7|1166.9|1165.7|1166.2|1165|18
1708594200000|2024-02-22 09:30:00|1166.7|1165.5|1167.5|1166.3|1167.5|1166.3|1166.7|1165.5|39
1708594500000|2024-02-22 09:35:00|1167.7|1166.5|1168.5|1167.3|1168.7|1167.5|1167.7|1166.5|40
1708594800000|2024-02-22 09:40:00|1168.2|1167|1168.6|1167.4|1168.7|1167.5|1168.2|1167|4
1708595100000|2024-02-22 09:45:00|1168.5|1167.3|1167.7|1166.5|1168.5|1167.3|1167.7|1166.5|7
1708595400000|2024-02-22 09:50:00|1167.6|1166.4|1168.1|1166.9|1168.5|1167.3|1167.3|1166.1|42
1708595700000|2024-02-22 09:55:00|1168.2|1167|1168.1|1166.9|1168.2|1167|1167.7|1166.5|10
1708596000000|2024-02-22 10:00:00|1168|1166.8|1167.6|1166.4|1168.2|1167|1167.5|1166.3|112
1708596300000|2024-02-22 10:05:00|1167.5|1166.3|1167.8|1166.6|1168|1166.8|1167.5|1166.3|92
1708596600000|2024-02-22 10:10:00|1167.9|1166.7|1167.9|1166.7|1167.9|1166.7|1167.2|1166|17
1708596900000|2024-02-22 10:15:00|1167.8|1166.6|1167.1|1165.9|1168|1166.8|1167|1165.8|22
1708597200000|2024-02-22 10:20:00|1167.2|1166|1167.2|1166|1167.4|1166.2|1167.2|1166|6
1708597500000|2024-02-22 10:25:00|1167|1165.8|1165.6|1164.4|1167|1165.8|1165.5|1164.3|52
1708597800000|2024-02-22 10:30:00|1165.5|1164.3|1166.1|1164.9|1166.2|1165|1165.5|1164.3|8
1708598100000|2024-02-22 10:35:00|1165.9|1164.7|1165.9|1164.7|1166.2|1165|1165.7|1164.5|22
1708598400000|2024-02-22 10:40:00|1166|1164.8|1166.7|1165.5|1166.7|1165.5|1166|1164.8|34
1708598700000|2024-02-22 10:45:00|1166.9|1165.7|1166.2|1165|1167|1165.8|1166.2|1165|7
1708599000000|2024-02-22 10:50:00|1166.4|1165.2|1166|1164.8|1166.6|1165.4|1166|1164.8|19
1708599300000|2024-02-22 10:55:00|1166.1|1164.9|1166.1|1164.9|1166.5|1165.3|1166|1164.8|11
1708599600000|2024-02-22 11:00:00|1166|1164.8|1165.6|1164.4|1166|1164.8|1165.5|1164.3|22
1708599900000|2024-02-22 11:05:00|1165.5|1164.3|1165.2|1164|1165.7|1164.5|1165.2|1164|13
1708600200000|2024-02-22 11:10:00|1165.4|1164.2|1166.5|1165.3|1166.5|1165.3|1165.2|1164|18
1708600500000|2024-02-22 11:15:00|1166.7|1165.5|1166.7|1165.5|1166.9|1165.7|1166.4|1165.2|44
1708600800000|2024-02-22 11:20:00|1166.6|1165.4|1168|1166.8|1168|1166.8|1166.5|1165.3|49
1708601100000|2024-02-22 11:25:00|1168.5|1167.3|1167.2|1166|1168.5|1167.3|1167|1165.8|28
1708601400000|2024-02-22 11:30:00|1167.4|1166.2|1167.5|1166.3|1167.6|1166.4|1167|1165.8|32
1708601700000|2024-02-22 11:35:00|1167.6|1166.4|1168|1166.8|1168|1166.8|1167.6|1166.4|21
1708602000000|2024-02-22 11:40:00|1167.9|1166.7|1167.5|1166.3|1168.1|1166.9|1167.5|1166.3|37
1708602300000|2024-02-22 11:45:00|1167.7|1166.5|1168.2|1167|1168.5|1167.3|1167.7|1166.5|18
1708602600000|2024-02-22 11:50:00|1168.1|1166.9|1167.7|1166.5|1168.5|1167.3|1167.7|1166.5|23
1708602900000|2024-02-22 11:55:00|1167.9|1166.7|1168|1166.8|1168.4|1167.2|1167.7|1166.5|9
1708603200000|2024-02-22 12:00:00|1168.2|1167|1168.7|1167.5|1168.9|1167.7|1168.2|1167|15
1708603500000|2024-02-22 12:05:00|1168.6|1167.4|1169.7|1168.5|1169.7|1168.5|1168.5|1167.3|65
1708603800000|2024-02-22 12:10:00|1170|1168.8|1171|1169.8|1171|1169.8|1169.7|1168.5|112
1708604100000|2024-02-22 12:15:00|1171.1|1169.9|1171|1169.8|1171.1|1169.9|1170.4|1169.2|18
1708604400000|2024-02-22 12:20:00|1171.1|1169.9|1170.5|1169.3|1171.6|1170.4|1170.2|1169|106
1708604700000|2024-02-22 12:25:00|1170.7|1169.5|1169.5|1168.3|1170.7|1169.5|1169.5|1168.3|89
1708605000000|2024-02-22 12:30:00|1169.7|1168.5|1169.7|1168.5|1169.9|1168.7|1169|1167.8|51
1708605300000|2024-02-22 12:35:00|1169.9|1168.7|1170|1168.8|1170|1168.8|1169.6|1168.4|6
1708605600000|2024-02-22 12:40:00|1169.9|1168.7|1168.7|1167.5|1170|1168.8|1168.7|1167.5|85
1708605900000|2024-02-22 12:45:00|1168.5|1167.3|1167.7|1166.5|1168.5|1167.3|1167.4|1166.2|224
1708606200000|2024-02-22 12:50:00|1168|1166.8|1168|1166.8|1168.7|1167.5|1167.7|1166.5|132
1708606500000|2024-02-22 12:55:00|1168.1|1166.9|1168.1|1166.9|1168.6|1167.4|1168.1|1166.9|63
1708606800000|2024-02-22 13:00:00|1168.2|1167|1168.2|1167|1169|1167.8|1167.7|1166.5|121
1708607100000|2024-02-22 13:05:00|1168.5|1167.3|1166.9|1165.7|1168.7|1167.5|1166.7|1165.5|113
1708607400000|2024-02-22 13:10:00|1166.7|1165.5|1166.2|1165|1167.5|1166.3|1166.1|1164.9|82
1708607700000|2024-02-22 13:15:00|1166.1|1164.9|1165.4|1164.2|1166.4|1165.2|1165.4|1164.2|203
1708608000000|2024-02-22 13:20:00|1165.2|1164|1164.7|1163.5|1165.5|1164.3|1164.7|1163.5|346
1708608300000|2024-02-22 13:25:00|1164.5|1163.3|1164.4|1163.2|1165.2|1164|1164.2|1163|192
1708608600000|2024-02-22 13:30:00|1164.2|1163|1163.8|1162.6|1164.2|1163|1162.5|1161.3|435
1708608900000|2024-02-22 13:35:00|1163.6|1162.4|1163.3|1162.1|1163.6|1162.4|1162.8|1161.6|30
1708609200000|2024-02-22 13:40:00|1163|1161.8|1162.8|1161.6|1164.3|1163.1|1162.8|1161.6|156
1708612200000|2024-02-22 14:30:00|1161.8|1160.6|1161.8|1160.6|1163|1161.8|1159.8|1158.6|3691
1708612500000|2024-02-22 14:35:00|1161.9|1160.7|1165.8|1164.6|1165.8|1164.6|1161.8|1160.6|989
1708612800000|2024-02-22 14:40:00|1166|1164.8|1164.5|1163.3|1166.5|1165.3|1163.9|1162.7|1885
1708613100000|2024-02-22 14:45:00|1164.7|1163.5|1164.5|1163.3|1165.6|1164.4|1163.8|1162.6|800
1708613400000|2024-02-22 14:50:00|1164.8|1163.6|1164.8|1163.6|1165.3|1164.1|1164|1162.8|1002
1708613700000|2024-02-22 14:55:00|1164.9|1163.7|1162|1160.8|1165|1163.8|1162|1160.8|991
1708614000000|2024-02-22 15:00:00|1162.3|1161.1|1161.3|1160.1|1162.8|1161.6|1160.9|1159.7|1504
1708614300000|2024-02-22 15:05:00|1161.1|1159.9|1160.8|1159.6|1161.1|1159.9|1159.9|1158.7|537
1708614600000|2024-02-22 15:10:00|1160.9|1159.7|1162|1160.8|1162.2|1161|1160.3|1159.1|590
1708614900000|2024-02-22 15:15:00|1162.3|1161.1|1161.6|1160.4|1162.5|1161.3|1161|1159.8|362
1708615200000|2024-02-22 15:20:00|1161.8|1160.6|1161.3|1160.1|1162.5|1161.3|1161|1159.8|1295
1708615500000|2024-02-22 15:25:00|1161.5|1160.3|1160.8|1159.6|1161.6|1160.4|1160.5|1159.3|458
1708615800000|2024-02-22 15:30:00|1160.6|1159.4|1161.9|1160.7|1162.8|1161.6|1160.5|1159.3|715
1708616100000|2024-02-22 15:35:00|1162|1160.8|1161|1159.8|1162|1160.8|1160.1|1158.9|781
1708616400000|2024-02-22 15:40:00|1161.3|1160.1|1159.8|1158.6|1161.5|1160.3|1159.5|1158.3|537
1708616700000|2024-02-22 15:45:00|1160|1158.8|1161.3|1160.1|1161.3|1160.1|1159.5|1158.3|626
1708617000000|2024-02-22 15:50:00|1161.4|1160.2|1160.8|1159.6|1161.5|1160.3|1160.3|1159.1|582
1708617300000|2024-02-22 15:55:00|1160.6|1159.4|1159.8|1158.6|1161.3|1160.1|1159.5|1158.3|566
1708617600000|2024-02-22 16:00:00|1160|1158.8|1161|1159.8|1161.5|1160.3|1159.9|1158.7|338
1708617900000|2024-02-22 16:05:00|1160.8|1159.6|1160.3|1159.1|1161.3|1160.1|1160.3|1159.1|341
1708618200000|2024-02-22 16:10:00|1160|1158.8|1159.8|1158.6|1160.8|1159.6|1159.5|1158.3|1240
1708618500000|2024-02-22 16:15:00|1159.5|1158.3|1159.5|1158.3|1160|1158.8|1159|1157.8|1973
1708618800000|2024-02-22 16:20:00|1159.6|1158.4|1159.2|1158|1159.7|1158.5|1158.5|1157.3|516
1708619100000|2024-02-22 16:25:00|1159.1|1157.9|1158.7|1157.5|1159.5|1158.3|1158.5|1157.3|713
1708619400000|2024-02-22 16:30:00|1159|1157.8|1159.5|1158.3|1159.5|1158.3|1158.5|1157.3|494
1708619700000|2024-02-22 16:35:00|1159.7|1158.5|1159.5|1158.3|1160|1158.8|1159.2|1158|562
1708620000000|2024-02-22 16:40:00|1159.2|1158|1159.5|1158.3|1159.7|1158.5|1159|1157.8|410
1708620300000|2024-02-22 16:45:00|1159.6|1158.4|1159.7|1158.5|1160|1158.8|1159.2|1158|725
1708620600000|2024-02-22 16:50:00|1160|1158.8|1159.5|1158.3|1160.7|1159.5|1159.5|1158.3|462
1708620900000|2024-02-22 16:55:00|1159.2|1158|1159.5|1158.3|1160|1158.8|1159|1157.8|637
1708621200000|2024-02-22 17:00:00|1159.4|1158.2|1159.3|1158.1|1160.5|1159.3|1159.2|1158|757
1708621500000|2024-02-22 17:05:00|1159.2|1158|1159.3|1158.1|1160|1158.8|1158.8|1157.6|838
1708621800000|2024-02-22 17:10:00|1159.5|1158.3|1159|1157.8|1159.8|1158.6|1158.8|1157.6|571
1708622100000|2024-02-22 17:15:00|1159.3|1158.1|1159.1|1157.9|1159.3|1158.1|1158.5|1157.3|823
1708622400000|2024-02-22 17:20:00|1159|1157.8|1158.8|1157.6|1159.3|1158.1|1158.7|1157.5|670
1708622700000|2024-02-22 17:25:00|1158.7|1157.5|1158.8|1157.6|1159.5|1158.3|1158.5|1157.3|362
1708623000000|2024-02-22 17:30:00|1158.9|1157.7|1159.3|1158.1|1159.7|1158.5|1158.9|1157.7|423
1708623300000|2024-02-22 17:35:00|1159|1157.8|1158.8|1157.6|1159.3|1158.1|1158.5|1157.3|386
1708623600000|2024-02-22 17:40:00|1158.7|1157.5|1158|1156.8|1159.2|1158|1157.7|1156.5|963
1708623900000|2024-02-22 17:45:00|1158.1|1156.9|1160.2|1159|1160.2|1159|1158|1156.8|607
1708624200000|2024-02-22 17:50:00|1160.5|1159.3|1159.2|1158|1160.7|1159.5|1159.2|1158|476
1708624500000|2024-02-22 17:55:00|1159.5|1158.3|1158.7|1157.5|1159.5|1158.3|1158.2|1157|606
1708624800000|2024-02-22 18:00:00|1158.6|1157.4|1158|1156.8|1159|1157.8|1158|1156.8|282
1708625100000|2024-02-22 18:05:00|1157.7|1156.5|1156.2|1155|1157.7|1156.5|1156|1154.8|573
1708625400000|2024-02-22 18:10:00|1156.4|1155.2|1156.2|1155|1156.5|1155.3|1155.7|1154.5|595
1708625700000|2024-02-22 18:15:00|1156.5|1155.3|1155.5|1154.3|1156.7|1155.5|1155.5|1154.3|1103
1708626000000|2024-02-22 18:20:00|1155.2|1154|1155.2|1154|1155.7|1154.5|1155.2|1154|426
1708626300000|2024-02-22 18:25:00|1154.2|1153|1155.4|1154.2|1155.4|1154.2|1153|1151.8|744
1708626600000|2024-02-22 18:30:00|1155.5|1154.3|1154.5|1153.3|1155.7|1154.5|1154.2|1153|512
1708626900000|2024-02-22 18:35:00|1154.4|1153.2|1153.7|1152.5|1154.5|1153.3|1153.5|1152.3|438
1708627200000|2024-02-22 18:40:00|1153.5|1152.3|1153.7|1152.5|1154.5|1153.3|1153.5|1152.3|320
1708627500000|2024-02-22 18:45:00|1153.5|1152.3|1154.7|1153.5|1155|1153.8|1153|1151.8|979
1708627800000|2024-02-22 18:50:00|1154.6|1153.4|1154|1152.8|1154.6|1153.4|1153.5|1152.3|417
1708628100000|2024-02-22 18:55:00|1153.7|1152.5|1153.7|1152.5|1153.7|1152.5|1153.1|1151.9|365
1708628400000|2024-02-22 19:00:00|1153.6|1152.4|1153.5|1152.3|1154.2|1153|1153|1151.8|724
1708628700000|2024-02-22 19:05:00|1153.2|1152|1153.2|1152|1154.1|1152.9|1152.7|1151.5|1152
1708629000000|2024-02-22 19:10:00|1153.5|1152.3|1152.7|1151.5|1153.5|1152.3|1152.2|1151|4013
1708629300000|2024-02-22 19:15:00|1153|1151.8|1153|1151.8|1153.5|1152.3|1152.4|1151.2|1824
1708650000000|2024-02-23 01:00:00|1154.6|1153.4|1155|1153.8|1155.5|1154.3|1153.5|1152.3|327
1708650300000|2024-02-23 01:05:00|1154.9|1153.7|1155.8|1154.6|1156|1154.8|1154.5|1153.3|146
1708650600000|2024-02-23 01:10:00|1156|1154.8|1156.1|1154.9|1156.7|1155.5|1155.7|1154.5|114
1708650900000|2024-02-23 01:15:00|1156|1154.8|1156.3|1155.1|1157|1155.8|1155.7|1154.5|152
1708651200000|2024-02-23 01:20:00|1156.4|1155.2|1156.3|1155.1|1156.6|1155.4|1155.8|1154.6|190
1708651500000|2024-02-23 01:25:00|1156.2|1155|1156.5|1155.3|1156.5|1155.3|1155.8|1154.6|52
1708651800000|2024-02-23 01:30:00|1156.6|1155.4|1157|1155.8|1157|1155.8|1156.5|1155.3|121
1708652100000|2024-02-23 01:35:00|1157.1|1155.9|1157.3|1156.1|1157.5|1156.3|1157|1155.8|23
1708652400000|2024-02-23 01:40:00|1157.4|1156.2|1157.8|1156.6|1158|1156.8|1157|1155.8|18
1708652700000|2024-02-23 01:45:00|1157.7|1156.5|1157.8|1156.6|1157.8|1156.6|1157|1155.8|76
1708653000000|2024-02-23 01:50:00|1158|1156.8|1158.4|1157.2|1158.6|1157.4|1157.9|1156.7|60
1708653300000|2024-02-23 01:55:00|1158.3|1157.1|1157.8|1156.6|1158.5|1157.3|1157.5|1156.3|27
1708653600000|2024-02-23 02:00:00|1157.7|1156.5|1157.2|1156|1157.7|1156.5|1156.8|1155.6|16
1708653900000|2024-02-23 02:05:00|1157.5|1156.3|1157.5|1156.3|1157.9|1156.7|1157.1|1155.9|85
1708654200000|2024-02-23 02:10:00|1157.4|1156.2|1156.5|1155.3|1157.5|1156.3|1156.5|1155.3|13
1708654500000|2024-02-23 02:15:00|1156.3|1155.1|1156.1|1154.9|1156.3|1155.1|1156|1154.8|6
1708654800000|2024-02-23 02:20:00|1156.3|1155.1|1156|1154.8|1156.5|1155.3|1155.8|1154.6|41
1708655100000|2024-02-23 02:25:00|1156.1|1154.9|1155.8|1154.6|1156.1|1154.9|1155.8|1154.6|13
1708655400000|2024-02-23 02:30:00|1156|1154.8|1156.9|1155.7|1157|1155.8|1155.8|1154.6|42
1708655700000|2024-02-23 02:35:00|1157|1155.8|1156.3|1155.1|1157|1155.8|1156|1154.8|23
1708656000000|2024-02-23 02:40:00|1156.1|1154.9|1156.8|1155.6|1156.8|1155.6|1155.6|1154.4|11
1708656300000|2024-02-23 02:45:00|1156.6|1155.4|1156|1154.8|1156.6|1155.4|1155.9|1154.7|15
1708656600000|2024-02-23 02:50:00|1155.9|1154.7|1155.3|1154.1|1156|1154.8|1155.3|1154.1|54
1708656900000|2024-02-23 02:55:00|1155.4|1154.2|1155.8|1154.6|1156|1154.8|1155.4|1154.2|50
1708657200000|2024-02-23 03:00:00|1155.5|1154.3|1157|1155.8|1157|1155.8|1155.5|1154.3|58
1708657500000|2024-02-23 03:05:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1156.8|1155.6|9
1708657800000|2024-02-23 03:10:00|1156.9|1155.7|1156.4|1155.2|1157|1155.8|1156.3|1155.1|14
1708658100000|2024-02-23 03:15:00|1156.5|1155.3|1156.8|1155.6|1157|1155.8|1156.4|1155.2|1
1708658400000|2024-02-23 03:20:00|1157|1155.8|1156.5|1155.3|1157.3|1156.1|1156.5|1155.3|6
1708658700000|2024-02-23 03:25:00|1156.4|1155.2|1156.8|1155.6|1157|1155.8|1156.4|1155.2|47
1708659000000|2024-02-23 03:30:00|1156.6|1155.4|1156.5|1155.3|1156.8|1155.6|1156.5|1155.3|0
1708659300000|2024-02-23 03:35:00|1156.3|1155.1|1156|1154.8|1156.3|1155.1|1156|1154.8|10
1708659600000|2024-02-23 03:40:00|1155.9|1154.7|1155.8|1154.6|1155.9|1154.7|1155.6|1154.4|1
1708659900000|2024-02-23 03:45:00|1156|1154.8|1156|1154.8|1156.3|1155.1|1156|1154.8|7
1708660200000|2024-02-23 03:50:00|1155.9|1154.7|1155.9|1154.7|1155.9|1154.7|1155.9|1154.7|1
1708660500000|2024-02-23 03:55:00|1156|1154.8|1156|1154.8|1156.1|1154.9|1155.8|1154.6|17
1708660800000|2024-02-23 04:00:00|1155.9|1154.7|1156|1154.8|1156|1154.8|1155.9|1154.7|7
1708661100000|2024-02-23 04:05:00|1155.9|1154.7|1156|1154.8|1156|1154.8|1155.9|1154.7|62
1708661700000|2024-02-23 04:15:00|||||||||28
1708662000000|2024-02-23 04:20:00|||||||||1
1708662300000|2024-02-23 04:25:00|1156.3|1155.1|1156|1154.8|1156.3|1155.1|1156|1154.8|6
1708662600000|2024-02-23 04:30:00|1156.2|1155|1156|1154.8|1156.2|1155|1156|1154.8|6
1708662900000|2024-02-23 04:35:00|1155.9|1154.7|1156.2|1155|1156.2|1155|1155.8|1154.6|0
1708663200000|2024-02-23 04:40:00|1156|1154.8|1156|1154.8|1156|1154.8|1155.9|1154.7|2
1708663500000|2024-02-23 04:45:00|1156.3|1155.1|1156.3|1155.1|1156.3|1155.1|1156.3|1155.1|0
1708663800000|2024-02-23 04:50:00|1156|1154.8|1156|1154.8|1156|1154.8|1156|1154.8|0
1708664100000|2024-02-23 04:55:00|1155.9|1154.7|1155.8|1154.6|1156|1154.8|1155.8|1154.6|2
1708664400000|2024-02-23 05:00:00|||||||||1
1708665000000|2024-02-23 05:10:00|1155.7|1154.5|1155.5|1154.3|1155.7|1154.5|1155.5|1154.3|9
1708665300000|2024-02-23 05:15:00|1155.8|1154.6|1156|1154.8|1156|1154.8|1155.8|1154.6|38
1708665600000|2024-02-23 05:20:00|1156.3|1155.1|1156|1154.8|1156.3|1155.1|1156|1154.8|1
1708666200000|2024-02-23 05:30:00|1155.8|1154.6|1156.8|1155.6|1156.8|1155.6|1155.5|1154.3|51
1708666500000|2024-02-23 05:35:00|1156.7|1155.5|1156.3|1155.1|1156.8|1155.6|1156.3|1155.1|13
1708666800000|2024-02-23 05:40:00|1156.4|1155.2|1157|1155.8|1157|1155.8|1156.3|1155.1|20
1708667100000|2024-02-23 05:45:00|1156.8|1155.6|1157.8|1156.6|1158|1156.8|1156.8|1155.6|71
1708667400000|2024-02-23 05:50:00|1158|1156.8|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|56
1708667700000|2024-02-23 05:55:00|1158|1156.8|1157.8|1156.6|1158.3|1157.1|1157.8|1156.6|67
1708668000000|2024-02-23 06:00:00|1158|1156.8|1158|1156.8|1158.3|1157.1|1158|1156.8|44
1708668300000|2024-02-23 06:05:00|1158.3|1157.1|1158.3|1157.1|1158.3|1157.1|1158|1156.8|16
1708668600000|2024-02-23 06:10:00|1158.2|1157|1158.3|1157.1|1158.3|1157.1|1158|1156.8|1
1708668900000|2024-02-23 06:15:00|1158.2|1157|1158.3|1157.1|1158.5|1157.3|1158.2|1157|10
1708669200000|2024-02-23 06:20:00|1158.5|1157.3|1158.3|1157.1|1158.8|1157.6|1157.8|1156.6|52
1708669500000|2024-02-23 06:25:00|1158.5|1157.3|1158.5|1157.3|1158.8|1157.6|1158.4|1157.2|31
1708669800000|2024-02-23 06:30:00|1158.8|1157.6|1158.5|1157.3|1158.8|1157.6|1158.3|1157.1|58
1708670100000|2024-02-23 06:35:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158|1156.8|56
1708670400000|2024-02-23 06:40:00|1158|1156.8|1157|1155.8|1158|1156.8|1157|1155.8|13
1708670700000|2024-02-23 06:45:00|1157.3|1156.1|1157.7|1156.5|1157.8|1156.6|1156.9|1155.7|69
1708671000000|2024-02-23 06:50:00|1157.5|1156.3|1157.3|1156.1|1157.8|1156.6|1157.3|1156.1|37
1708671300000|2024-02-23 06:55:00|1157|1155.8|1157|1155.8|1157.3|1156.1|1156.8|1155.6|17
1708671600000|2024-02-23 07:00:00|1156.8|1155.6|1156.3|1155.1|1156.8|1155.6|1156.3|1155.1|11
1708671900000|2024-02-23 07:05:00|1156.5|1155.3|1157|1155.8|1157|1155.8|1156.5|1155.3|27
1708672200000|2024-02-23 07:10:00|1156.8|1155.6|1156.9|1155.7|1157|1155.8|1156.8|1155.6|0
1708672500000|2024-02-23 07:15:00|1156.8|1155.6|1156.8|1155.6|1156.8|1155.6|1156.5|1155.3|18
1708672800000|2024-02-23 07:20:00|1156.5|1155.3|1156.5|1155.3|1156.8|1155.6|1156.5|1155.3|4
1708673100000|2024-02-23 07:25:00|||||||||104
1708673400000|2024-02-23 07:30:00|1156.2|1155|1156|1154.8|1156.3|1155.1|1156|1154.8|13
1708673700000|2024-02-23 07:35:00|1156.5|1155.3|1156.5|1155.3|1156.5|1155.3|1156.3|1155.1|12
1708674000000|2024-02-23 07:40:00|1156.8|1155.6|1156.4|1155.2|1156.8|1155.6|1156.4|1155.2|6
1708674300000|2024-02-23 07:45:00|1156.3|1155.1|1156.5|1155.3|1156.5|1155.3|1156.3|1155.1|5
1708674600000|2024-02-23 07:50:00|1156.4|1155.2|1156|1154.8|1156.4|1155.2|1156|1154.8|5
1708674900000|2024-02-23 07:55:00|1156.2|1155|1156.2|1155|1156.3|1155.1|1156|1154.8|17
1708675200000|2024-02-23 08:00:00|1156|1154.8|1156.7|1155.5|1156.8|1155.6|1156|1154.8|14
1708675500000|2024-02-23 08:05:00|1156.8|1155.6|1157.8|1156.6|1158|1156.8|1156.5|1155.3|108
1708675800000|2024-02-23 08:10:00|1157.7|1156.5|1157|1155.8|1157.8|1156.6|1157|1155.8|5
1708676100000|2024-02-23 08:15:00|1156.8|1155.6|1157.4|1156.2|1157.5|1156.3|1156.8|1155.6|34
1708676400000|2024-02-23 08:20:00|1157.5|1156.3|1157.5|1156.3|1157.8|1156.6|1157.4|1156.2|5
1708676700000|2024-02-23 08:25:00|1157.4|1156.2|1157.3|1156.1|1157.5|1156.3|1156.3|1155.1|43
1708677000000|2024-02-23 08:30:00|1157|1155.8|1157.2|1156|1157.3|1156.1|1157|1155.8|2
1708677300000|2024-02-23 08:35:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1156.9|1155.7|18
1708677600000|2024-02-23 08:40:00|1156.8|1155.6|1156|1154.8|1157|1155.8|1156|1154.8|11
1708677900000|2024-02-23 08:45:00|1155.9|1154.7|1156|1154.8|1156|1154.8|1155.9|1154.7|17
1708678200000|2024-02-23 08:50:00|1155.9|1154.7|1156.3|1155.1|1156.5|1155.3|1155.9|1154.7|164
1708678500000|2024-02-23 08:55:00|1156.5|1155.3|1156.5|1155.3|1156.5|1155.3|1156.4|1155.2|134
1708678800000|2024-02-23 09:00:00|1156.3|1155.1|1156.1|1154.9|1156.3|1155.1|1156.1|1154.9|4
1708679100000|2024-02-23 09:05:00|1156.5|1155.3|1156.3|1155.1|1156.5|1155.3|1156.1|1154.9|19
1708679400000|2024-02-23 09:10:00|1156.4|1155.2|1156.8|1155.6|1157.1|1155.9|1156.3|1155.1|17
1708679700000|2024-02-23 09:15:00|1156.7|1155.5|1157.3|1156.1|1157.3|1156.1|1156.6|1155.4|50
1708680000000|2024-02-23 09:20:00|1157.2|1156|1157.3|1156.1|1157.6|1156.4|1157.1|1155.9|18
1708680300000|2024-02-23 09:25:00|1156.8|1155.6|1156.4|1155.2|1156.8|1155.6|1156.3|1155.1|38
1708680600000|2024-02-23 09:30:00|1156.3|1155.1|1156.3|1155.1|1156.3|1155.1|1156.1|1154.9|97
1708680900000|2024-02-23 09:35:00|1156.4|1155.2|1155.9|1154.7|1156.5|1155.3|1155.8|1154.6|29
1708681200000|2024-02-23 09:40:00|1156|1154.8|1155.2|1154|1156|1154.8|1155.1|1153.9|260
1708681500000|2024-02-23 09:45:00|1155.5|1154.3|1155.4|1154.2|1156.3|1155.1|1155.2|1154|664
1708681800000|2024-02-23 09:50:00|1155.3|1154.1|1154.6|1153.4|1155.3|1154.1|1154.5|1153.3|135
1708682100000|2024-02-23 09:55:00|1154.8|1153.6|1154.5|1153.3|1154.8|1153.6|1154.5|1153.3|35
1708682400000|2024-02-23 10:00:00|1154.3|1153.1|1154.5|1153.3|1154.5|1153.3|1154|1152.8|63
1708682700000|2024-02-23 10:05:00|1154.3|1153.1|1155|1153.8|1155|1153.8|1154|1152.8|45
1708683000000|2024-02-23 10:10:00|1154.8|1153.6|1154|1152.8|1154.8|1153.6|1154|1152.8|87
1708683300000|2024-02-23 10:15:00|1153.8|1152.6|1154.3|1153.1|1154.3|1153.1|1153.8|1152.6|37
1708683600000|2024-02-23 10:20:00|1154.1|1152.9|1154.3|1153.1|1154.3|1153.1|1154|1152.8|4
1708683900000|2024-02-23 10:25:00|1154.5|1153.3|1155|1153.8|1155|1153.8|1154.4|1153.2|11
1708684200000|2024-02-23 10:30:00|1154.9|1153.7|1153.8|1152.6|1155|1153.8|1153.8|1152.6|68
1708684500000|2024-02-23 10:35:00|1154|1152.8|1154.3|1153.1|1154.3|1153.1|1154|1152.8|19
1708684800000|2024-02-23 10:40:00|1154.5|1153.3|1154.8|1153.6|1154.8|1153.6|1154.5|1153.3|15
1708685100000|2024-02-23 10:45:00|1154.5|1153.3|1154|1152.8|1154.5|1153.3|1153.8|1152.6|60
1708685400000|2024-02-23 10:50:00|1154.3|1153.1|1153.8|1152.6|1154.6|1153.4|1153.7|1152.5|24
1708685700000|2024-02-23 10:55:00|1153.7|1152.5|1153.6|1152.4|1153.8|1152.6|1153.3|1152.1|39
1708686000000|2024-02-23 11:00:00|1153.7|1152.5|1153.3|1152.1|1153.8|1152.6|1153.1|1151.9|49
1708686300000|2024-02-23 11:05:00|1153.4|1152.2|1153.8|1152.6|1153.8|1152.6|1153.3|1152.1|18
1708686600000|2024-02-23 11:10:00|1153.7|1152.5|1153.8|1152.6|1153.9|1152.7|1153.7|1152.5|105
1708686900000|2024-02-23 11:15:00|1153.9|1152.7|1154|1152.8|1154|1152.8|1153.8|1152.6|2
1708687200000|2024-02-23 11:20:00|1153.9|1152.7|1154.6|1153.4|1154.8|1153.6|1153.9|1152.7|24
1708687500000|2024-02-23 11:25:00|1154.7|1153.5|1154|1152.8|1154.7|1153.5|1153.9|1152.7|19
1708687800000|2024-02-23 11:30:00|1154.1|1152.9|1154.8|1153.6|1154.8|1153.6|1154.1|1152.9|33
1708688100000|2024-02-23 11:35:00|1154.9|1153.7|1154.3|1153.1|1155.1|1153.9|1154.3|1153.1|13
1708688400000|2024-02-23 11:40:00|1154.4|1153.2|1155.1|1153.9|1155.1|1153.9|1154.4|1153.2|20
1708688700000|2024-02-23 11:45:00|1154.9|1153.7|1154.8|1153.6|1155.1|1153.9|1154.3|1153.1|17
1708689000000|2024-02-23 11:50:00|1154.6|1153.4|1154.5|1153.3|1154.6|1153.4|1154.1|1152.9|7
1708689300000|2024-02-23 11:55:00|1154.3|1153.1|1154.8|1153.6|1154.8|1153.6|1154.3|1153.1|7
1708689600000|2024-02-23 12:00:00|1155.1|1153.9|1155.6|1154.4|1155.6|1154.4|1155|1153.8|23
1708689900000|2024-02-23 12:05:00|1155.7|1154.5|1155.3|1154.1|1155.8|1154.6|1155.2|1154|41
1708690200000|2024-02-23 12:10:00|1155.2|1154|1155.3|1154.1|1155.5|1154.3|1154.8|1153.6|58
1708690500000|2024-02-23 12:15:00|1155.1|1153.9|1155.3|1154.1|1155.3|1154.1|1155.1|1153.9|0
1708690800000|2024-02-23 12:20:00|1155.1|1153.9|1155.1|1153.9|1155.1|1153.9|1154.6|1153.4|53
1708691100000|2024-02-23 12:25:00|1155.2|1154|1154.8|1153.6|1155.3|1154.1|1154.8|1153.6|32
1708691400000|2024-02-23 12:30:00|1154.9|1153.7|1154.8|1153.6|1154.9|1153.7|1154.3|1153.1|50
1708691700000|2024-02-23 12:35:00|1154.6|1153.4|1155.3|1154.1|1155.3|1154.1|1154.6|1153.4|62
1708692000000|2024-02-23 12:40:00|1155.2|1154|1155.1|1153.9|1155.2|1154|1154.8|1153.6|48
1708692300000|2024-02-23 12:45:00|1154.9|1153.7|1154.8|1153.6|1155.1|1153.9|1154.6|1153.4|110
1708692600000|2024-02-23 12:50:00|1154.6|1153.4|1153.8|1152.6|1154.6|1153.4|1153.8|1152.6|57
1708692900000|2024-02-23 12:55:00|1154.1|1152.9|1153.2|1152|1154.1|1152.9|1153.2|1152|97
1708693200000|2024-02-23 13:00:00|1153.3|1152.1|1153.1|1151.9|1153.8|1152.6|1152.6|1151.4|291
1708693500000|2024-02-23 13:05:00|1153.2|1152|1151.8|1150.6|1153.3|1152.1|1151.8|1150.6|165
1708693800000|2024-02-23 13:10:00|1151.7|1150.5|1150.3|1149.1|1151.8|1150.6|1149.8|1148.6|364
1708694100000|2024-02-23 13:15:00|1150.1|1148.9|1150.8|1149.6|1151.6|1150.4|1150.1|1148.9|428
1708694400000|2024-02-23 13:20:00|1150.7|1149.5|1149.6|1148.4|1151.6|1150.4|1149.1|1147.9|211
1708694700000|2024-02-23 13:25:00|1149.7|1148.5|1149|1147.8|1149.7|1148.5|1148.3|1147.1|248
1708695000000|2024-02-23 13:30:00|1149.1|1147.9|1146|1144.8|1149.6|1148.4|1146|1144.8|512
1708695300000|2024-02-23 13:35:00|1146.3|1145.1|1147.2|1146|1147.6|1146.4|1146|1144.8|574
1708695600000|2024-02-23 13:40:00|1147|1145.8|1147|1145.8|1147.3|1146.1|1146.5|1145.3|185
1708698600000|2024-02-23 14:30:00|1146.3|1145.1|1149.3|1148.1|1150|1148.8|1145.3|1144.1|2636
1708698900000|2024-02-23 14:35:00|1149.8|1148.6|1146.8|1145.6|1150.3|1149.1|1146.3|1145.1|1767
1708699200000|2024-02-23 14:40:00|1146.5|1145.3|1147.5|1146.3|1149.5|1148.3|1146.5|1145.3|2269
1708699500000|2024-02-23 14:45:00|1147.3|1146.1|1148.3|1147.1|1148.3|1147.1|1146.2|1145|1102
1708699800000|2024-02-23 14:50:00|1148|1146.8|1147|1145.8|1148|1146.8|1145.8|1144.6|999
1708700100000|2024-02-23 14:55:00|1147.1|1145.9|1145.5|1144.3|1148.3|1147.1|1145.3|1144.1|651
1708700400000|2024-02-23 15:00:00|1145.3|1144.1|1144.3|1143.1|1145.5|1144.3|1143.3|1142.1|1531
1708700700000|2024-02-23 15:05:00|1144|1142.8|1145.3|1144.1|1145.8|1144.6|1143.8|1142.6|286
1708701000000|2024-02-23 15:10:00|1145|1143.8|1145.5|1144.3|1146|1144.8|1144.5|1143.3|1219
1708701300000|2024-02-23 15:15:00|1145.8|1144.6|1146.5|1145.3|1147|1145.8|1145.8|1144.6|912
1708701600000|2024-02-23 15:20:00|1146.3|1145.1|1145.8|1144.6|1146.5|1145.3|1145|1143.8|551
1708701900000|2024-02-23 15:25:00|1145.6|1144.4|1145|1143.8|1145.8|1144.6|1145|1143.8|2253
1708702200000|2024-02-23 15:30:00|1144.8|1143.6|1144.8|1143.6|1145.8|1144.6|1144|1142.8|2026
1708702500000|2024-02-23 15:35:00|1144.5|1143.3|1144.5|1143.3|1145|1143.8|1144|1142.8|884
1708702800000|2024-02-23 15:40:00|1144.4|1143.2|1144.8|1143.6|1145.5|1144.3|1144.4|1143.2|781
1708703100000|2024-02-23 15:45:00|1144.5|1143.3|1142|1140.8|1144.5|1143.3|1142|1140.8|1782
1708703400000|2024-02-23 15:50:00|1141.8|1140.6|1141.7|1140.5|1142.5|1141.3|1141|1139.8|1473
1708703700000|2024-02-23 15:55:00|1141.6|1140.4|1141|1139.8|1141.7|1140.5|1140.7|1139.5|747
1708704000000|2024-02-23 16:00:00|1141.2|1140|1141|1139.8|1142|1140.8|1140.5|1139.3|1402
1708704300000|2024-02-23 16:05:00|1141.5|1140.3|1141|1139.8|1141.7|1140.5|1140.7|1139.5|1511
1708704600000|2024-02-23 16:10:00|1140.7|1139.5|1139|1137.8|1141.2|1140|1139|1137.8|996
1708704900000|2024-02-23 16:15:00|1139.2|1138|1141.2|1140|1141.5|1140.3|1139|1137.8|1356
1708705200000|2024-02-23 16:20:00|1141|1139.8|1143.7|1142.5|1143.7|1142.5|1141|1139.8|849
1708705500000|2024-02-23 16:25:00|1143.2|1142|1143.2|1142|1143.5|1142.3|1142.2|1141|483
1708705800000|2024-02-23 16:30:00|1143.5|1142.3|1146.5|1145.3|1146.7|1145.5|1143.5|1142.3|880
1708706100000|2024-02-23 16:35:00|1146.7|1145.5|1145.2|1144|1147|1145.8|1145|1143.8|692
1708706400000|2024-02-23 16:40:00|1145|1143.8|1145.5|1144.3|1146|1144.8|1145|1143.8|808
1708706700000|2024-02-23 16:45:00|1145.2|1144|1145.2|1144|1146|1144.8|1143.7|1142.5|319
1708707000000|2024-02-23 16:50:00|1145.4|1144.2|1145.7|1144.5|1146|1144.8|1145|1143.8|792
1708707300000|2024-02-23 16:55:00|1146|1144.8|1144.5|1143.3|1146|1144.8|1144.2|1143|184
1708707600000|2024-02-23 17:00:00|1144.2|1143|1143.5|1142.3|1144.2|1143|1142.9|1141.7|938
1708707900000|2024-02-23 17:05:00|1144|1142.8|1143.2|1142|1144.7|1143.5|1143|1141.8|550
1708708200000|2024-02-23 17:10:00|1143.5|1142.3|1143.5|1142.3|1143.5|1142.3|1142.7|1141.5|569
1708708500000|2024-02-23 17:15:00|1143.3|1142.1|1143|1141.8|1143.3|1142.1|1142.5|1141.3|1091
1708708800000|2024-02-23 17:20:00|1142.7|1141.5|1141.2|1140|1143.2|1142|1141.2|1140|550
1708709100000|2024-02-23 17:25:00|1141|1139.8|1140.2|1139|1141.5|1140.3|1140|1138.8|689
1708709400000|2024-02-23 17:30:00|1140.1|1138.9|1141.7|1140.5|1142|1140.8|1140|1138.8|378
1708709700000|2024-02-23 17:35:00|1141.5|1140.3|1141.9|1140.7|1141.9|1140.7|1140.4|1139.2|479
1708710000000|2024-02-23 17:40:00|1142.2|1141|1143.7|1142.5|1143.7|1142.5|1141.8|1140.6|429
1708710300000|2024-02-23 17:45:00|1143.8|1142.6|1143.2|1142|1144.4|1143.2|1143|1141.8|352
1708710600000|2024-02-23 17:50:00|1143.4|1142.2|1142.2|1141|1143.4|1142.2|1142.2|1141|309
1708710900000|2024-02-23 17:55:00|1141.9|1140.7|1141.2|1140|1142|1140.8|1141.2|1140|718
1708711200000|2024-02-23 18:00:00|1141.4|1140.2|1139.7|1138.5|1141.4|1140.2|1139.7|1138.5|740
1708711500000|2024-02-23 18:05:00|1139.4|1138.2|1139.8|1138.6|1140.4|1139.2|1138.7|1137.5|671
1708711800000|2024-02-23 18:10:00|1139.7|1138.5|1140.2|1139|1140.4|1139.2|1139.2|1138|1630
1708712100000|2024-02-23 18:15:00|1140.3|1139.1|1140.9|1139.7|1140.9|1139.7|1139.9|1138.7|883
1708712400000|2024-02-23 18:20:00|1140.7|1139.5|1140.7|1139.5|1141.2|1140|1140.2|1139|401
1708712700000|2024-02-23 18:25:00|1140.4|1139.2|1140.7|1139.5|1140.9|1139.7|1139.7|1138.5|464
1708713000000|2024-02-23 18:30:00|1140.9|1139.7|1140.4|1139.2|1141.2|1140|1140.4|1139.2|983
1708713300000|2024-02-23 18:35:00|1140.2|1139|1141.3|1140.1|1141.4|1140.2|1140.2|1139|641
1708713600000|2024-02-23 18:40:00|1141.4|1140.2|1142.7|1141.5|1142.7|1141.5|1141.1|1139.9|1350
1708713900000|2024-02-23 18:45:00|1142.4|1141.2|1142.4|1141.2|1142.7|1141.5|1141.9|1140.7|662
1708714200000|2024-02-23 18:50:00|1142.7|1141.5|1142.1|1140.9|1142.9|1141.7|1141.9|1140.7|748
1708714500000|2024-02-23 18:55:00|1141.9|1140.7|1141.9|1140.7|1142.7|1141.5|1141.9|1140.7|919
1708714800000|2024-02-23 19:00:00|1142.1|1140.9|1140.9|1139.7|1142.4|1141.2|1140.9|1139.7|1336
1708715100000|2024-02-23 19:05:00|1141|1139.8|1140.9|1139.7|1141.9|1140.7|1140.9|1139.7|681
1708715400000|2024-02-23 19:10:00|1140.7|1139.5|1142.2|1141|1142.2|1141|1140.7|1139.5|2747
1708715700000|2024-02-23 19:15:00|1142.1|1140.9|1143.6|1142.4|1143.7|1142.5|1141.9|1140.7|1840
1708909200000|2024-02-26 01:00:00|1144.7|1143.5|1148.5|1147.3|1148.9|1147.7|1144.7|1143.5|1504
1708909500000|2024-02-26 01:05:00|1148.4|1147.2|1147.5|1146.3|1148.5|1147.3|1147|1145.8|777
1708909800000|2024-02-26 01:10:00|1147.4|1146.2|1147.4|1146.2|1148.5|1147.3|1147.2|1146|500
1708910100000|2024-02-26 01:15:00|1147.5|1146.3|1147.2|1146|1148|1146.8|1146.7|1145.5|347
1708910400000|2024-02-26 01:20:00|1147.4|1146.2|1148.5|1147.3|1149.5|1148.3|1147.1|1145.9|501
1708910700000|2024-02-26 01:25:00|1148.6|1147.4|1150.7|1149.5|1151|1149.8|1148.4|1147.2|949
1708911000000|2024-02-26 01:30:00|1151|1149.8|1151.2|1150|1151.5|1150.3|1150.7|1149.5|314
1708911300000|2024-02-26 01:35:00|1151.4|1150.2|1151.2|1150|1151.4|1150.2|1150.7|1149.5|298
1708911600000|2024-02-26 01:40:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1151|1149.8|352
1708911900000|2024-02-26 01:45:00|1151|1149.8|1151|1149.8|1151.2|1150|1150.7|1149.5|377
1708912200000|2024-02-26 01:50:00|1151.1|1149.9|1150.7|1149.5|1151.5|1150.3|1150.7|1149.5|226
1708912500000|2024-02-26 01:55:00|1151|1149.8|1149.5|1148.3|1151|1149.8|1149.5|1148.3|402
1708912800000|2024-02-26 02:00:00|1149.2|1148|1148.6|1147.4|1149.2|1148|1148.5|1147.3|136
1708913100000|2024-02-26 02:05:00|1148.5|1147.3|1148.7|1147.5|1149|1147.8|1148.1|1146.9|372
1708913400000|2024-02-26 02:10:00|1148.6|1147.4|1148.9|1147.7|1149|1147.8|1148.6|1147.4|39
1708913700000|2024-02-26 02:15:00|1149|1147.8|1148.2|1147|1149|1147.8|1148.2|1147|28
1708914000000|2024-02-26 02:20:00|1148|1146.8|1148.1|1146.9|1148.2|1147|1148|1146.8|24
1708914300000|2024-02-26 02:25:00|1148|1146.8|1148|1146.8|1148.1|1146.9|1148|1146.8|15
1708914600000|2024-02-26 02:30:00|1147.7|1146.5|1147.9|1146.7|1148|1146.8|1147.7|1146.5|64
1708914900000|2024-02-26 02:35:00|1148|1146.8|1148.4|1147.2|1148.5|1147.3|1148|1146.8|47
1708915200000|2024-02-26 02:40:00|1148.2|1147|1148.7|1147.5|1148.7|1147.5|1148.2|1147|27
1708915500000|2024-02-26 02:45:00|1148.9|1147.7|1149.2|1148|1149.5|1148.3|1148.5|1147.3|120
1708915800000|2024-02-26 02:50:00|1149.1|1147.9|1149|1147.8|1149.5|1148.3|1149|1147.8|100
1708916100000|2024-02-26 02:55:00|1149.2|1148|1148.7|1147.5|1149.2|1148|1148.7|1147.5|15
1708916400000|2024-02-26 03:00:00|1148.9|1147.7|1148.6|1147.4|1149|1147.8|1148.5|1147.3|94
1708916700000|2024-02-26 03:05:00|1148.5|1147.3|1148.8|1147.6|1149|1147.8|1148.3|1147.1|124
1708917000000|2024-02-26 03:10:00|1148.5|1147.3|1148.3|1147.1|1148.8|1147.6|1148.3|1147.1|35
1708917300000|2024-02-26 03:15:00|1148.4|1147.2|1148|1146.8|1148.5|1147.3|1147.8|1146.6|210
1708917600000|2024-02-26 03:20:00|1147.8|1146.6|1146|1144.8|1147.8|1146.6|1146|1144.8|378
1708917900000|2024-02-26 03:25:00|1146.1|1144.9|1145.8|1144.6|1146.5|1145.3|1145.8|1144.6|152
1708918200000|2024-02-26 03:30:00|1145.5|1144.3|1145.5|1144.3|1145.6|1144.4|1145|1143.8|96
1708918500000|2024-02-26 03:35:00|1145.8|1144.6|1145.5|1144.3|1145.8|1144.6|1145.5|1144.3|30
1708918800000|2024-02-26 03:40:00|1145.8|1144.6|1145.5|1144.3|1145.8|1144.6|1145.5|1144.3|23
1708919100000|2024-02-26 03:45:00|1145.3|1144.1|1145.3|1144.1|1145.3|1144.1|1145.3|1144.1|13
1708919400000|2024-02-26 03:50:00|1145.1|1143.9|1145.1|1143.9|1145.3|1144.1|1145|1143.8|25
1708919700000|2024-02-26 03:55:00|1145.3|1144.1|1145.1|1143.9|1145.3|1144.1|1145|1143.8|5
1708920000000|2024-02-26 04:00:00|1145|1143.8|1145.8|1144.6|1145.8|1144.6|1145|1143.8|102
1708920300000|2024-02-26 04:05:00|1145.9|1144.7|1145.6|1144.4|1145.9|1144.7|1145.5|1144.3|30
1708920600000|2024-02-26 04:10:00|1145.8|1144.6|1145.8|1144.6|1145.8|1144.6|1145.5|1144.3|22
1708920900000|2024-02-26 04:15:00|1145.6|1144.4|1145.5|1144.3|1145.6|1144.4|1145.5|1144.3|5
1708921200000|2024-02-26 04:20:00|1145.4|1144.2|1144.3|1143.1|1145.4|1144.2|1144.1|1142.9|74
1708921500000|2024-02-26 04:25:00|1144.5|1143.3|1144|1142.8|1144.9|1143.7|1144|1142.8|81
1708921800000|2024-02-26 04:30:00|1144.3|1143.1|1144.8|1143.6|1144.8|1143.6|1144|1142.8|128
1708922100000|2024-02-26 04:35:00|1144.9|1143.7|1145.1|1143.9|1145.3|1144.1|1144.8|1143.6|62
1708922400000|2024-02-26 04:40:00|1145|1143.8|1145.1|1143.9|1145.3|1144.1|1145|1143.8|24
1708922700000|2024-02-26 04:45:00|1145|1143.8|1145.5|1144.3|1145.5|1144.3|1145|1143.8|28
1708923000000|2024-02-26 04:50:00|1145.3|1144.1|1145|1143.8|1145.5|1144.3|1145|1143.8|16
1708923300000|2024-02-26 04:55:00|1145.3|1144.1|1145.3|1144.1|1145.4|1144.2|1145.3|1144.1|11
1708923600000|2024-02-26 05:00:00|1145.5|1144.3|1145.5|1144.3|1145.8|1144.6|1145.5|1144.3|104
1708923900000|2024-02-26 05:05:00|1145.6|1144.4|1145.5|1144.3|1145.8|1144.6|1145.5|1144.3|10
1708924200000|2024-02-26 05:10:00|||||||||6
1708924500000|2024-02-26 05:15:00|1145.8|1144.6|1145.8|1144.6|1145.9|1144.7|1145.6|1144.4|29
1708924800000|2024-02-26 05:20:00|1145.6|1144.4|1145.5|1144.3|1145.6|1144.4|1145.5|1144.3|6
1708925100000|2024-02-26 05:25:00|1145.4|1144.2|1145.3|1144.1|1145.5|1144.3|1145.3|1144.1|2
1708925400000|2024-02-26 05:30:00|1145.5|1144.3|1145.3|1144.1|1145.5|1144.3|1145|1143.8|17
1708925700000|2024-02-26 05:35:00|1145.5|1144.3|1145.8|1144.6|1146|1144.8|1145.3|1144.1|60
1708926000000|2024-02-26 05:40:00|1145.9|1144.7|1146.4|1145.2|1146.5|1145.3|1145.9|1144.7|52
1708926300000|2024-02-26 05:45:00|1146.5|1145.3|1146.3|1145.1|1146.5|1145.3|1146.3|1145.1|36
1708926600000|2024-02-26 05:50:00|1146|1144.8|1145.4|1144.2|1146|1144.8|1145.4|1144.2|20
1708926900000|2024-02-26 05:55:00|1145.3|1144.1|1144|1142.8|1145.3|1144.1|1143.9|1142.7|54
1708927200000|2024-02-26 06:00:00|1144.1|1142.9|1144|1142.8|1144.3|1143.1|1144|1142.8|41
1708927500000|2024-02-26 06:05:00|1144.1|1142.9|1144.3|1143.1|1144.8|1143.6|1144|1142.8|116
1708927800000|2024-02-26 06:10:00|1144.5|1143.3|1144.1|1142.9|1144.5|1143.3|1144|1142.8|29
1708928100000|2024-02-26 06:15:00|1144|1142.8|1144|1142.8|1144.5|1143.3|1143.9|1142.7|393
1708928400000|2024-02-26 06:20:00|1144.1|1142.9|1143.5|1142.3|1144.3|1143.1|1143.1|1141.9|152
1708928700000|2024-02-26 06:25:00|1143.8|1142.6|1144.8|1143.6|1144.8|1143.6|1143.6|1142.4|33
1708929000000|2024-02-26 06:30:00|1144.5|1143.3|1145.6|1144.4|1145.8|1144.6|1144.3|1143.1|223
1708929300000|2024-02-26 06:35:00|1145.8|1144.6|1144.9|1143.7|1145.8|1144.6|1144.4|1143.2|146
1708929600000|2024-02-26 06:40:00|1145|1143.8|1145.4|1144.2|1145.5|1144.3|1144.8|1143.6|33
1708929900000|2024-02-26 06:45:00|1145.3|1144.1|1144.9|1143.7|1145.5|1144.3|1144.9|1143.7|13
1708930200000|2024-02-26 06:50:00|1144.8|1143.6|1144.2|1143|1144.9|1143.7|1144|1142.8|41
1708930500000|2024-02-26 06:55:00|1144.3|1143.1|1144.5|1143.3|1144.8|1143.6|1144|1142.8|20
1708930800000|2024-02-26 07:00:00|1144.4|1143.2|1145.3|1144.1|1145.5|1144.3|1144.3|1143.1|67
1708931100000|2024-02-26 07:05:00|1145.2|1144|1145|1143.8|1145.3|1144.1|1144.9|1143.7|27
1708931400000|2024-02-26 07:10:00|1145.2|1144|1145.3|1144.1|1145.3|1144.1|1145|1143.8|37
1708931700000|2024-02-26 07:15:00|1145.2|1144|1144.5|1143.3|1145.2|1144|1144.5|1143.3|36
1708932000000|2024-02-26 07:20:00|1144.8|1143.6|1145|1143.8|1145.4|1144.2|1144.8|1143.6|49
1708932300000|2024-02-26 07:25:00|1145.2|1144|1145.5|1144.3|1145.5|1144.3|1145.2|1144|47
1708932600000|2024-02-26 07:30:00|1145.3|1144.1|1146|1144.8|1146|1144.8|1145.3|1144.1|69
1708932900000|2024-02-26 07:35:00|1145.8|1144.6|1146|1144.8|1146|1144.8|1145.8|1144.6|9
1708933200000|2024-02-26 07:40:00|1146.2|1145|1145.3|1144.1|1146.3|1145.1|1145.3|1144.1|22
1708933500000|2024-02-26 07:45:00|1145.4|1144.2|1145.5|1144.3|1145.8|1144.6|1145.3|1144.1|36
1708933800000|2024-02-26 07:50:00|1146|1144.8|1145.9|1144.7|1146.2|1145|1145.9|1144.7|22
1708934100000|2024-02-26 07:55:00|1145.8|1144.6|1145.3|1144.1|1146|1144.8|1145.2|1144|108
1708934400000|2024-02-26 08:00:00|1145|1143.8|1145|1143.8|1145.3|1144.1|1144.7|1143.5|64
1708934700000|2024-02-26 08:05:00|1144.8|1143.6|1145.5|1144.3|1145.8|1144.6|1144.8|1143.6|67
1708935000000|2024-02-26 08:10:00|1145.3|1144.1|1145.5|1144.3|1145.7|1144.5|1145.3|1144.1|50
1708935300000|2024-02-26 08:15:00|1145.7|1144.5|1145.3|1144.1|1145.9|1144.7|1145.3|1144.1|63
1708935600000|2024-02-26 08:20:00|1145.5|1144.3|1145.8|1144.6|1145.8|1144.6|1145.3|1144.1|40
1708935900000|2024-02-26 08:25:00|1145.7|1144.5|1145.5|1144.3|1145.8|1144.6|1145.3|1144.1|40
1708936200000|2024-02-26 08:30:00|1145.8|1144.6|1145.5|1144.3|1145.9|1144.7|1145.5|1144.3|33
1708936500000|2024-02-26 08:35:00|1145.3|1144.1|1145|1143.8|1145.3|1144.1|1144.8|1143.6|96
1708936800000|2024-02-26 08:40:00|1144.9|1143.7|1145|1143.8|1145.3|1144.1|1144.8|1143.6|89
1708937100000|2024-02-26 08:45:00|1145.2|1144|1144.8|1143.6|1145.3|1144.1|1144.8|1143.6|47
1708937400000|2024-02-26 08:50:00|1145|1143.8|1144.3|1143.1|1145|1143.8|1144.3|1143.1|117
1708937700000|2024-02-26 08:55:00|1144.2|1143|1144.5|1143.3|1144.5|1143.3|1143.5|1142.3|104
1708938000000|2024-02-26 09:00:00|1144.4|1143.2|1144.3|1143.1|1144.5|1143.3|1144|1142.8|29
1708938300000|2024-02-26 09:05:00|1144.8|1143.6|1144.3|1143.1|1145.3|1144.1|1144|1142.8|82
1708938600000|2024-02-26 09:10:00|1144.5|1143.3|1144.2|1143|1144.5|1143.3|1144|1142.8|15
1708938900000|2024-02-26 09:15:00|1144.3|1143.1|1144.2|1143|1144.3|1143.1|1143.9|1142.7|20
1708939200000|2024-02-26 09:20:00|1144|1142.8|1144|1142.8|1144|1142.8|1143.8|1142.6|129
1708939500000|2024-02-26 09:25:00|1143.9|1142.7|1143.5|1142.3|1143.9|1142.7|1143.5|1142.3|42
1708939800000|2024-02-26 09:30:00|1143|1141.8|1143.3|1142.1|1143.3|1142.1|1142.8|1141.6|113
1708940100000|2024-02-26 09:35:00|1143.5|1142.3|1143.5|1142.3|1143.5|1142.3|1143.3|1142.1|11
1708940400000|2024-02-26 09:40:00|1143.3|1142.1|1143|1141.8|1143.5|1142.3|1143|1141.8|28
1708940700000|2024-02-26 09:45:00|1142.7|1141.5|1142.8|1141.6|1143|1141.8|1142.5|1141.3|159
1708941000000|2024-02-26 09:50:00|1142.7|1141.5|1142.4|1141.2|1142.8|1141.6|1141.9|1140.7|130
1708941300000|2024-02-26 09:55:00|1142.5|1141.3|1143|1141.8|1143|1141.8|1142.5|1141.3|64
1708941600000|2024-02-26 10:00:00|1142.9|1141.7|1143|1141.8|1143|1141.8|1142.9|1141.7|18
1708941900000|2024-02-26 10:05:00|1142.8|1141.6|1142.8|1141.6|1143|1141.8|1142.5|1141.3|50
1708942200000|2024-02-26 10:10:00|1142.5|1141.3|1142.8|1141.6|1142.8|1141.6|1142.3|1141.1|140
1708942500000|2024-02-26 10:15:00|1143.3|1142.1|1143.5|1142.3|1143.5|1142.3|1143.3|1142.1|127
1708942800000|2024-02-26 10:20:00|1143.3|1142.1|1143.8|1142.6|1143.8|1142.6|1143.3|1142.1|196
1708943100000|2024-02-26 10:25:00|1143.9|1142.7|1143|1141.8|1143.9|1142.7|1143|1141.8|80
1708943400000|2024-02-26 10:30:00|1142.9|1141.7|1141.9|1140.7|1143.3|1142.1|1141.3|1140.1|174
1708943700000|2024-02-26 10:35:00|1141.8|1140.6|1141.1|1139.9|1142.1|1140.9|1140.8|1139.6|133
1708944000000|2024-02-26 10:40:00|1141.4|1140.2|1141.1|1139.9|1142.1|1140.9|1141.1|1139.9|65
1708944300000|2024-02-26 10:45:00|1141.2|1140|1140.6|1139.4|1141.6|1140.4|1140.4|1139.2|191
1708944600000|2024-02-26 10:50:00|1140.4|1139.2|1140.6|1139.4|1140.6|1139.4|1140.4|1139.2|170
1708944900000|2024-02-26 10:55:00|1140.3|1139.1|1140.2|1139|1140.3|1139.1|1139.8|1138.6|119
1708945200000|2024-02-26 11:00:00|1140.1|1138.9|1139.3|1138.1|1140.3|1139.1|1139.3|1138.1|134
1708945500000|2024-02-26 11:05:00|1139.1|1137.9|1139.8|1138.6|1139.8|1138.6|1138.8|1137.6|232
1708945800000|2024-02-26 11:10:00|1139.7|1138.5|1139.1|1137.9|1139.8|1138.6|1138.8|1137.6|117
1708946100000|2024-02-26 11:15:00|1139.3|1138.1|1139.6|1138.4|1140.6|1139.4|1139.2|1138|152
1708946400000|2024-02-26 11:20:00|1139.7|1138.5|1139.6|1138.4|1139.8|1138.6|1139.3|1138.1|117
1708946700000|2024-02-26 11:25:00|1139.8|1138.6|1140.1|1138.9|1140.3|1139.1|1139.6|1138.4|85
1708947000000|2024-02-26 11:30:00|1139.9|1138.7|1139.9|1138.7|1140.1|1138.9|1139.2|1138|105
1708947300000|2024-02-26 11:35:00|1140.1|1138.9|1139.9|1138.7|1140.1|1138.9|1139.3|1138.1|23
1708947600000|2024-02-26 11:40:00|1140.1|1138.9|1140.1|1138.9|1140.1|1138.9|1139.9|1138.7|107
1708947900000|2024-02-26 11:45:00|1139.8|1138.6|1140.1|1138.9|1140.1|1138.9|1139.8|1138.6|186
1708948200000|2024-02-26 11:50:00|1140.3|1139.1|1140.1|1138.9|1140.3|1139.1|1139.8|1138.6|149
1708948500000|2024-02-26 11:55:00|1139.8|1138.6|1139.6|1138.4|1139.8|1138.6|1139.3|1138.1|121
1708948800000|2024-02-26 12:00:00|1139.3|1138.1|1138.3|1137.1|1139.3|1138.1|1138.1|1136.9|196
1708949100000|2024-02-26 12:05:00|1138.2|1137|1138.6|1137.4|1138.6|1137.4|1136.4|1135.2|228
1708949400000|2024-02-26 12:10:00|1138.3|1137.1|1138.4|1137.2|1138.6|1137.4|1137.4|1136.2|176
1708949700000|2024-02-26 12:15:00|1138.6|1137.4|1138.6|1137.4|1139.1|1137.9|1138.2|1137|51
1708950000000|2024-02-26 12:20:00|1138.4|1137.2|1138.6|1137.4|1138.8|1137.6|1138.1|1136.9|88
1708950300000|2024-02-26 12:25:00|1138.7|1137.5|1138.8|1137.6|1138.8|1137.6|1138.3|1137.1|60
1708950600000|2024-02-26 12:30:00|1139.1|1137.9|1140.6|1139.4|1140.6|1139.4|1139.1|1137.9|203
1708950900000|2024-02-26 12:35:00|1140.3|1139.1|1141.1|1139.9|1141.3|1140.1|1140.3|1139.1|180
1708951200000|2024-02-26 12:40:00|1141.3|1140.1|1142.3|1141.1|1142.3|1141.1|1141.2|1140|303
1708951500000|2024-02-26 12:45:00|1142.2|1141|1141.8|1140.6|1142.3|1141.1|1141.6|1140.4|296
1708951800000|2024-02-26 12:50:00|1141.3|1140.1|1141.6|1140.4|1142.7|1141.5|1141.1|1139.9|215
1708952100000|2024-02-26 12:55:00|1141.7|1140.5|1139.3|1138.1|1141.7|1140.5|1139.3|1138.1|354
1708952400000|2024-02-26 13:00:00|1139.4|1138.2|1140.6|1139.4|1140.8|1139.6|1139.3|1138.1|362
1708952700000|2024-02-26 13:05:00|1140.4|1139.2|1140.8|1139.6|1141.7|1140.5|1140.4|1139.2|121
1708953000000|2024-02-26 13:10:00|1140.9|1139.7|1141.6|1140.4|1141.6|1140.4|1140.6|1139.4|160
1708953300000|2024-02-26 13:15:00|1141.3|1140.1|1141.8|1140.6|1142.1|1140.9|1141.2|1140|216
1708953600000|2024-02-26 13:20:00|1141.9|1140.7|1143.6|1142.4|1144.1|1142.9|1141.8|1140.6|643
1708953900000|2024-02-26 13:25:00|1143.8|1142.6|1143.2|1142|1144.2|1143|1142.8|1141.6|215
1708954200000|2024-02-26 13:30:00|1143.1|1141.9|1143.8|1142.6|1145.8|1144.6|1143.1|1141.9|735
1708954500000|2024-02-26 13:35:00|1143.6|1142.4|1142.1|1140.9|1144.6|1143.4|1142.1|1140.9|413
1708954800000|2024-02-26 13:40:00|1142.4|1141.2|1144.7|1143.5|1145.2|1144|1142.3|1141.1|289
1708957800000|2024-02-26 14:30:00|1144.5|1143.3|1146.6|1145.4|1147.3|1146.1|1143.8|1142.6|4982
1708958100000|2024-02-26 14:35:00|1146.8|1145.6|1147.8|1146.6|1149.6|1148.4|1146.8|1145.6|2190
1708958400000|2024-02-26 14:40:00|1147.6|1146.4|1147.6|1146.4|1147.8|1146.6|1146.3|1145.1|2050
1708958700000|2024-02-26 14:45:00|1147.3|1146.1|1147.3|1146.1|1147.7|1146.5|1146.1|1144.9|1551
1708959000000|2024-02-26 14:50:00|1147.1|1145.9|1146|1144.8|1148.1|1146.9|1145.8|1144.6|1683
1708959300000|2024-02-26 14:55:00|1145.6|1144.4|1144.3|1143.1|1146.1|1144.9|1144.1|1142.9|2982
1708959600000|2024-02-26 15:00:00|1144.5|1143.3|1144.6|1143.4|1145.3|1144.1|1143.8|1142.6|1921
1708959900000|2024-02-26 15:05:00|1144.3|1143.1|1144.6|1143.4|1144.8|1143.6|1143.6|1142.4|650
1708960200000|2024-02-26 15:10:00|1144.3|1143.1|1141.6|1140.4|1144.6|1143.4|1141.6|1140.4|1620
1708960500000|2024-02-26 15:15:00|1141.8|1140.6|1143.6|1142.4|1143.8|1142.6|1140.5|1139.3|2446
1708960800000|2024-02-26 15:20:00|1143.3|1142.1|1144.1|1142.9|1145.2|1144|1142.8|1141.6|940
1708961100000|2024-02-26 15:25:00|1144.2|1143|1145.1|1143.9|1145.3|1144.1|1144.1|1142.9|719
1708961400000|2024-02-26 15:30:00|1145.3|1144.1|1145.8|1144.6|1146.1|1144.9|1144.3|1143.1|949
1708961700000|2024-02-26 15:35:00|1145.6|1144.4|1144.3|1143.1|1145.8|1144.6|1143.8|1142.6|1195
1708962000000|2024-02-26 15:40:00|1144.2|1143|1140.6|1139.4|1144.8|1143.6|1140.3|1139.1|1659
1708962300000|2024-02-26 15:45:00|1140.8|1139.6|1140.8|1139.6|1141.6|1140.4|1140.1|1138.9|1161
1708962600000|2024-02-26 15:50:00|1140.6|1139.4|1140.1|1138.9|1140.8|1139.6|1140.1|1138.9|543
1708962900000|2024-02-26 15:55:00|1139.8|1138.6|1139.8|1138.6|1139.8|1138.6|1138.8|1137.6|1242
1708963200000|2024-02-26 16:00:00|1139.7|1138.5|1136.3|1135.1|1139.7|1138.5|1136.3|1135.1|1120
1708963500000|2024-02-26 16:05:00|1136.1|1134.9|1137.6|1136.4|1138.5|1137.3|1135.8|1134.6|1234
1708963800000|2024-02-26 16:10:00|1137.8|1136.6|1138.6|1137.4|1138.7|1137.5|1137.6|1136.4|645
1708964100000|2024-02-26 16:15:00|1138.5|1137.3|1138.6|1137.4|1139.8|1138.6|1138.1|1136.9|726
1708964400000|2024-02-26 16:20:00|1138.8|1137.6|1137.3|1136.1|1138.8|1137.6|1137.1|1135.9|335
1708964700000|2024-02-26 16:25:00|1137.2|1136|1136.1|1134.9|1137.8|1136.6|1135.6|1134.4|965
1708965000000|2024-02-26 16:30:00|1136.2|1135|1136.6|1135.4|1137.8|1136.6|1136.2|1135|813
1708965300000|2024-02-26 16:35:00|1136.3|1135.1|1136.1|1134.9|1137.3|1136.1|1136.1|1134.9|584
1708965600000|2024-02-26 16:40:00|1135.8|1134.6|1135.5|1134.3|1136.8|1135.6|1135.3|1134.1|710
1708965900000|2024-02-26 16:45:00|1135.3|1134.1|1134.6|1133.4|1135.8|1134.6|1134.3|1133.1|1070
1708966200000|2024-02-26 16:50:00|1134.3|1133.1|1135.1|1133.9|1135.2|1134|1134.3|1133.1|542
1708966500000|2024-02-26 16:55:00|1135.3|1134.1|1135.8|1134.6|1135.8|1134.6|1134.6|1133.4|481
1708966800000|2024-02-26 17:00:00|1135.6|1134.4|1136.8|1135.6|1137.3|1136.1|1135.3|1134.1|1048
1708967100000|2024-02-26 17:05:00|1136.6|1135.4|1138.3|1137.1|1138.9|1137.7|1136.3|1135.1|1063
1708967400000|2024-02-26 17:10:00|1138.2|1137|1138.1|1136.9|1138.3|1137.1|1136.6|1135.4|831
1708967700000|2024-02-26 17:15:00|1138|1136.8|1137.9|1136.7|1138.6|1137.4|1137.4|1136.2|683
1708968000000|2024-02-26 17:20:00|1138.1|1136.9|1138.9|1137.7|1139.1|1137.9|1137.9|1136.7|541
1708968300000|2024-02-26 17:25:00|1139|1137.8|1139.6|1138.4|1140.6|1139.4|1138.8|1137.6|863
1708968600000|2024-02-26 17:30:00|1139.4|1138.2|1138.9|1137.7|1139.6|1138.4|1138.4|1137.2|978
1708968900000|2024-02-26 17:35:00|1139.1|1137.9|1140.4|1139.2|1141.4|1140.2|1139.1|1137.9|492
1708969200000|2024-02-26 17:40:00|1140.6|1139.4|1142.6|1141.4|1142.6|1141.4|1140.4|1139.2|1004
1708969500000|2024-02-26 17:45:00|1142.7|1141.5|1140.4|1139.2|1142.7|1141.5|1140|1138.8|1182
1708969800000|2024-02-26 17:50:00|1140.6|1139.4|1140.9|1139.7|1140.9|1139.7|1139.9|1138.7|1201
1708970100000|2024-02-26 17:55:00|1140.6|1139.4|1140.4|1139.2|1140.6|1139.4|1139.9|1138.7|491
1708970400000|2024-02-26 18:00:00|1140.5|1139.3|1141.9|1140.7|1142.4|1141.2|1140.4|1139.2|1244
1708970700000|2024-02-26 18:05:00|1142.1|1140.9|1142.4|1141.2|1142.4|1141.2|1141.6|1140.4|1149
1708971000000|2024-02-26 18:10:00|1142.6|1141.4|1143.9|1142.7|1143.9|1142.7|1142.6|1141.4|841
1708971300000|2024-02-26 18:15:00|1143.6|1142.4|1143.1|1141.9|1144.2|1143|1142.9|1141.7|615
1708971600000|2024-02-26 18:20:00|1143.4|1142.2|1143.6|1142.4|1144.1|1142.9|1143.1|1141.9|546
1708971900000|2024-02-26 18:25:00|1143.4|1142.2|1143.1|1141.9|1143.9|1142.7|1142.9|1141.7|576
1708972200000|2024-02-26 18:30:00|1143.4|1142.2|1143.1|1141.9|1143.9|1142.7|1142.9|1141.7|868
1708972500000|2024-02-26 18:35:00|1143.2|1142|1144.1|1142.9|1144.9|1143.7|1143.1|1141.9|780
1708972800000|2024-02-26 18:40:00|1144.4|1143.2|1144.9|1143.7|1145.1|1143.9|1143.9|1142.7|611
1708973100000|2024-02-26 18:45:00|1145|1143.8|1145.1|1143.9|1145.6|1144.4|1144.6|1143.4|718
1708973400000|2024-02-26 18:50:00|1145|1143.8|1145.6|1144.4|1145.9|1144.7|1144.9|1143.7|887
1708973700000|2024-02-26 18:55:00|1145.9|1144.7|1146.4|1145.2|1146.6|1145.4|1145.5|1144.3|735
1708974000000|2024-02-26 19:00:00|1146.2|1145|1146.6|1145.4|1147.4|1146.2|1146.1|1144.9|1310
1708974300000|2024-02-26 19:05:00|1146.7|1145.5|1146.6|1145.4|1147|1145.8|1146.4|1145.2|959
1708974600000|2024-02-26 19:10:00|1146.9|1145.7|1146.1|1144.9|1146.9|1145.7|1145.7|1144.5|2665
1708974900000|2024-02-26 19:15:00|1146|1144.8|1144.4|1143.2|1146.2|1145|1144.4|1143.2|1631
1708995600000|2024-02-27 01:00:00|1145.7|1144.5|1149.4|1148.2|1149.4|1148.2|1145.4|1144.2|751
1708995900000|2024-02-27 01:05:00|1149.3|1148.1|1151.1|1149.9|1151.1|1149.9|1148.9|1147.7|1076
1708996200000|2024-02-27 01:10:00|1151.6|1150.4|1152.9|1151.7|1152.9|1151.7|1151.1|1149.9|605
1708996500000|2024-02-27 01:15:00|1153.2|1152|1154.2|1153|1156.4|1155.2|1153.2|1152|1665
1708996800000|2024-02-27 01:20:00|1154.4|1153.2|1152.9|1151.7|1154.5|1153.3|1152.9|1151.7|477
1708997100000|2024-02-27 01:25:00|1152.7|1151.5|1155.2|1154|1155.3|1154.1|1152|1150.8|419
1708997400000|2024-02-27 01:30:00|1155.7|1154.5|1155.9|1154.7|1156.9|1155.7|1154.4|1153.2|600
1708997700000|2024-02-27 01:35:00|1155.7|1154.5|1154.7|1153.5|1155.9|1154.7|1154.3|1153.1|355
1708998000000|2024-02-27 01:40:00|1154.9|1153.7|1157|1155.8|1157.7|1156.5|1154.7|1153.5|849
1708998300000|2024-02-27 01:45:00|1157.2|1156|1156.4|1155.2|1157.7|1156.5|1155.9|1154.7|222
1708998600000|2024-02-27 01:50:00|1156.3|1155.1|1155.9|1154.7|1156.3|1155.1|1155.2|1154|258
1708998900000|2024-02-27 01:55:00|1155.8|1154.6|1156.4|1155.2|1157.2|1156|1155.7|1154.5|190
1708999200000|2024-02-27 02:00:00|1156.7|1155.5|1155.9|1154.7|1156.7|1155.5|1155.9|1154.7|159
1708999500000|2024-02-27 02:05:00|1156.2|1155|1156.2|1155|1156.7|1155.5|1155.9|1154.7|170
1708999800000|2024-02-27 02:10:00|1156|1154.8|1156.4|1155.2|1156.4|1155.2|1155.9|1154.7|54
1709000100000|2024-02-27 02:15:00|1156.7|1155.5|1155.9|1154.7|1156.7|1155.5|1155.9|1154.7|99
1709000400000|2024-02-27 02:20:00|||||||||32
1709000700000|2024-02-27 02:25:00|||||||||200
1709001000000|2024-02-27 02:30:00|1156.4|1155.2|1157.2|1156|1157.2|1156|1156.2|1155|217
1709001300000|2024-02-27 02:35:00|1157.4|1156.2|1156.7|1155.5|1157.7|1156.5|1156.7|1155.5|239
1709001600000|2024-02-27 02:40:00|1156.9|1155.7|1156.4|1155.2|1156.9|1155.7|1156.4|1155.2|137
1709001900000|2024-02-27 02:45:00|1156.3|1155.1|1156.2|1155|1156.4|1155.2|1155.9|1154.7|96
1709002200000|2024-02-27 02:50:00|1155.9|1154.7|1156.2|1155|1156.2|1155|1155.9|1154.7|201
1709002500000|2024-02-27 02:55:00|1155.9|1154.7|1155.9|1154.7|1156.2|1155|1155.9|1154.7|85
1709002800000|2024-02-27 03:00:00|1155.7|1154.5|1155.7|1154.5|1155.7|1154.5|1155.7|1154.5|552
1709003100000|2024-02-27 03:05:00|||||||||284
1709003400000|2024-02-27 03:10:00|1155.9|1154.7|1155.7|1154.5|1156.4|1155.2|1155.7|1154.5|100
1709003700000|2024-02-27 03:15:00|1155.9|1154.7|1156.4|1155.2|1156.4|1155.2|1155.9|1154.7|37
1709004000000|2024-02-27 03:20:00|1156.3|1155.1|1156.9|1155.7|1156.9|1155.7|1155.9|1154.7|164
1709004300000|2024-02-27 03:25:00|1156.7|1155.5|1156.9|1155.7|1157|1155.8|1156.7|1155.5|37
1709004600000|2024-02-27 03:30:00|||||||||45
1709004900000|2024-02-27 03:35:00|||||||||12
1709005200000|2024-02-27 03:40:00|1156.7|1155.5|1156.7|1155.5|1156.7|1155.5|1156.7|1155.5|37
1709005500000|2024-02-27 03:45:00|1156.4|1155.2|1156.5|1155.3|1156.5|1155.3|1156.4|1155.2|134
1709005800000|2024-02-27 03:50:00|1156.7|1155.5|1156.9|1155.7|1156.9|1155.7|1156.4|1155.2|50
1709006100000|2024-02-27 03:55:00|1156.8|1155.6|1156.9|1155.7|1156.9|1155.7|1156.8|1155.6|24
1709006400000|2024-02-27 04:00:00|1156.8|1155.6|1156.8|1155.6|1156.9|1155.7|1156.7|1155.5|54
1709006700000|2024-02-27 04:05:00|1156.9|1155.7|1156.7|1155.5|1156.9|1155.7|1156.7|1155.5|56
1709007000000|2024-02-27 04:10:00|1156.8|1155.6|1157.2|1156|1157.2|1156|1156.7|1155.5|86
1709007300000|2024-02-27 04:15:00|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|1157.2|1156|28
1709007600000|2024-02-27 04:20:00|||||||||14
1709007900000|2024-02-27 04:25:00|1157.3|1156.1|1157.4|1156.2|1157.4|1156.2|1157.3|1156.1|12
1709008200000|2024-02-27 04:30:00|1157.7|1156.5|1157.7|1156.5|1157.7|1156.5|1157.7|1156.5|35
1709008500000|2024-02-27 04:35:00|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|41
1709008800000|2024-02-27 04:40:00|1157.6|1156.4|1157.7|1156.5|1157.7|1156.5|1157.4|1156.2|32
1709009100000|2024-02-27 04:45:00|1157.4|1156.2|1157.7|1156.5|1157.7|1156.5|1157.4|1156.2|53
1709009400000|2024-02-27 04:50:00|1157.6|1156.4|1157.7|1156.5|1157.7|1156.5|1157.4|1156.2|11
1709009700000|2024-02-27 04:55:00|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|8
1709010000000|2024-02-27 05:00:00|||||||||3
1709010300000|2024-02-27 05:05:00|1157.7|1156.5|1157.7|1156.5|1157.7|1156.5|1157.4|1156.2|40
1709010600000|2024-02-27 05:10:00|||||||||5
1709010900000|2024-02-27 05:15:00|1157.9|1156.7|1158.7|1157.5|1158.7|1157.5|1157.9|1156.7|146
1709011200000|2024-02-27 05:20:00|1158.6|1157.4|1157.7|1156.5|1158.6|1157.4|1157.7|1156.5|53
1709011500000|2024-02-27 05:25:00|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|1157.4|1156.2|35
1709011800000|2024-02-27 05:30:00|1157.6|1156.4|1157.4|1156.2|1157.7|1156.5|1157.4|1156.2|75
1709012100000|2024-02-27 05:35:00|1157.7|1156.5|1157.9|1156.7|1158.1|1156.9|1157.7|1156.5|106
1709012400000|2024-02-27 05:40:00|1158.1|1156.9|1157.7|1156.5|1158.1|1156.9|1157.7|1156.5|21
1709012700000|2024-02-27 05:45:00|1157.6|1156.4|1157.7|1156.5|1157.7|1156.5|1157.4|1156.2|25
1709013000000|2024-02-27 05:50:00|1157.6|1156.4|1157.4|1156.2|1157.7|1156.5|1157.4|1156.2|49
1709013300000|2024-02-27 05:55:00|1157.3|1156.1|1157.2|1156|1157.4|1156.2|1157.2|1156|21
1709013600000|2024-02-27 06:00:00|1156.9|1155.7|1157.2|1156|1157.2|1156|1156.9|1155.7|51
1709013900000|2024-02-27 06:05:00|1157.1|1155.9|1156.8|1155.6|1157.1|1155.9|1156.7|1155.5|280
1709014200000|2024-02-27 06:10:00|1156.9|1155.7|1156.8|1155.6|1156.9|1155.7|1156.7|1155.5|62
1709014500000|2024-02-27 06:15:00|1156.9|1155.7|1156.7|1155.5|1156.9|1155.7|1156.7|1155.5|72
1709014800000|2024-02-27 06:20:00|1156.4|1155.2|1156.4|1155.2|1156.7|1155.5|1156.4|1155.2|131
1709015100000|2024-02-27 06:25:00|1156.7|1155.5|1156.2|1155|1156.9|1155.7|1156.2|1155|82
1709015400000|2024-02-27 06:30:00|1156.3|1155.1|1156.2|1155|1156.4|1155.2|1156.2|1155|43
1709015700000|2024-02-27 06:35:00|1156.3|1155.1|1156.2|1155|1156.3|1155.1|1155.9|1154.7|72
1709016000000|2024-02-27 06:40:00|1156.4|1155.2|1156.4|1155.2|1156.4|1155.2|1156.4|1155.2|64
1709016300000|2024-02-27 06:45:00|1156.2|1155|1156.4|1155.2|1156.4|1155.2|1156.2|1155|43
1709016600000|2024-02-27 06:50:00|1156.2|1155|1156.7|1155.5|1156.7|1155.5|1156.2|1155|126
1709016900000|2024-02-27 06:55:00|1156.6|1155.4|1156.4|1155.2|1156.7|1155.5|1156.2|1155|162
1709017200000|2024-02-27 07:00:00|1156.6|1155.4|1156.4|1155.2|1156.7|1155.5|1156.4|1155.2|34
1709017500000|2024-02-27 07:05:00|1156.6|1155.4|1156.7|1155.5|1156.7|1155.5|1156.6|1155.4|50
1709017800000|2024-02-27 07:10:00|1156.6|1155.4|1156.7|1155.5|1156.7|1155.5|1156.4|1155.2|44
1709018100000|2024-02-27 07:15:00|1156.9|1155.7|1157.7|1156.5|1157.7|1156.5|1156.7|1155.5|277
1709018400000|2024-02-27 07:20:00|1157.9|1156.7|1157.9|1156.7|1158.2|1157|1157.9|1156.7|163
1709018700000|2024-02-27 07:25:00|1158|1156.8|1157.9|1156.7|1158.2|1157|1157.9|1156.7|116
1709019000000|2024-02-27 07:30:00|1158|1156.8|1158|1156.8|1158|1156.8|1157.8|1156.6|91
1709019300000|2024-02-27 07:35:00|1158.2|1157|1158.2|1157|1158.4|1157.2|1158.2|1157|79
1709019600000|2024-02-27 07:40:00|1158|1156.8|1158|1156.8|1158.2|1157|1157.9|1156.7|87
1709019900000|2024-02-27 07:45:00|1158.2|1157|1158.1|1156.9|1158.2|1157|1158|1156.8|90
1709020200000|2024-02-27 07:50:00|1158.2|1157|1158.5|1157.3|1158.5|1157.3|1158.2|1157|33
1709020500000|2024-02-27 07:55:00|1158.2|1157|1158.2|1157|1158.6|1157.4|1158.2|1157|154
1709020800000|2024-02-27 08:00:00|1158.3|1157.1|1158|1156.8|1158.5|1157.3|1158|1156.8|83
1709021100000|2024-02-27 08:05:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.7|1156.5|20
1709021400000|2024-02-27 08:10:00|1158.2|1157|1158.2|1157|1158.2|1157|1158|1156.8|40
1709021700000|2024-02-27 08:15:00|1158|1156.8|1158|1156.8|1158.2|1157|1158|1156.8|168
1709022000000|2024-02-27 08:20:00|1158.1|1156.9|1158|1156.8|1158.2|1157|1157.7|1156.5|113
1709022300000|2024-02-27 08:25:00|1158.1|1156.9|1158.2|1157|1158.2|1157|1158.1|1156.9|41
1709022600000|2024-02-27 08:30:00|1158|1156.8|1158.2|1157|1158.2|1157|1157.8|1156.6|76
1709022900000|2024-02-27 08:35:00|||||||||9
1709023200000|2024-02-27 08:40:00|1158.5|1157.3|1159.7|1158.5|1159.7|1158.5|1158.5|1157.3|186
1709023500000|2024-02-27 08:45:00|1159.5|1158.3|1160|1158.8|1160.2|1159|1159.2|1158|334
1709023800000|2024-02-27 08:50:00|1160.2|1159|1159.7|1158.5|1160.2|1159|1159.6|1158.4|170
1709024100000|2024-02-27 08:55:00|1159.8|1158.6|1159.7|1158.5|1159.8|1158.6|1159.7|1158.5|58
1709024400000|2024-02-27 09:00:00|1159.8|1158.6|1160|1158.8|1160|1158.8|1159.7|1158.5|21
1709024700000|2024-02-27 09:05:00|1160.2|1159|1160.5|1159.3|1160.5|1159.3|1160.2|1159|66
1709025000000|2024-02-27 09:10:00|1160.2|1159|1159.7|1158.5|1160.2|1159|1159.5|1158.3|74
1709025300000|2024-02-27 09:15:00|1159.5|1158.3|1159.5|1158.3|1159.7|1158.5|1159.2|1158|84
1709025600000|2024-02-27 09:20:00|1159.7|1158.5|1160|1158.8|1160|1158.8|1159.5|1158.3|73
1709025900000|2024-02-27 09:25:00|1159.8|1158.6|1160|1158.8|1160|1158.8|1159.7|1158.5|118
1709026200000|2024-02-27 09:30:00|||||||||56
1709026500000|2024-02-27 09:35:00|1159.8|1158.6|1160.2|1159|1160.2|1159|1159.7|1158.5|743
1709026800000|2024-02-27 09:40:00|1160.1|1158.9|1160.1|1158.9|1160.2|1159|1160|1158.8|46
1709027100000|2024-02-27 09:45:00|1160.2|1159|1160.5|1159.3|1160.5|1159.3|1160.2|1159|96
1709027400000|2024-02-27 09:50:00|1160.2|1159|1160.5|1159.3|1160.5|1159.3|1160.2|1159|83
1709027700000|2024-02-27 09:55:00|1160.1|1158.9|1160.5|1159.3|1160.5|1159.3|1160|1158.8|123
1709028000000|2024-02-27 10:00:00|1160.3|1159.1|1160|1158.8|1160.3|1159.1|1160|1158.8|149
1709028300000|2024-02-27 10:05:00|1159.7|1158.5|1158|1156.8|1159.8|1158.6|1158|1156.8|273
1709028600000|2024-02-27 10:10:00|1158.1|1156.9|1158.2|1157|1158.5|1157.3|1157.8|1156.6|127
1709028900000|2024-02-27 10:15:00|1158|1156.8|1157.5|1156.3|1158.2|1157|1156.7|1155.5|187
1709029200000|2024-02-27 10:20:00|1157.3|1156.1|1157|1155.8|1157.3|1156.1|1156.7|1155.5|52
1709029500000|2024-02-27 10:25:00|1156.7|1155.5|1156.7|1155.5|1156.7|1155.5|1156.2|1155|185
1709029800000|2024-02-27 10:30:00|1156.5|1155.3|1156.5|1155.3|1156.7|1155.5|1156.2|1155|64
1709030100000|2024-02-27 10:35:00|1156.3|1155.1|1156.2|1155|1156.5|1155.3|1156.2|1155|60
1709030400000|2024-02-27 10:40:00|||||||||27
1709030700000|2024-02-27 10:45:00|1156.3|1155.1|1156.2|1155|1156.3|1155.1|1156.2|1155|31
1709031000000|2024-02-27 10:50:00|1156|1154.8|1156.6|1155.4|1156.6|1155.4|1156|1154.8|176
1709031300000|2024-02-27 10:55:00|1156.7|1155.5|1158.1|1156.9|1158.2|1157|1156.6|1155.4|389
1709031600000|2024-02-27 11:00:00|1158|1156.8|1157.7|1156.5|1158.2|1157|1157.7|1156.5|148
1709031900000|2024-02-27 11:05:00|1157.6|1156.4|1156.7|1155.5|1157.6|1156.4|1156.7|1155.5|47
1709032200000|2024-02-27 11:10:00|1156.8|1155.6|1156.7|1155.5|1156.8|1155.6|1156.5|1155.3|83
1709032500000|2024-02-27 11:15:00|1156.8|1155.6|1157|1155.8|1157.3|1156.1|1156.8|1155.6|70
1709032800000|2024-02-27 11:20:00|1157.1|1155.9|1157.3|1156.1|1157.7|1156.5|1157.1|1155.9|74
1709033100000|2024-02-27 11:25:00|1157.2|1156|1158|1156.8|1158|1156.8|1157.2|1156|66
1709033400000|2024-02-27 11:30:00|1158.1|1156.9|1158|1156.8|1158.3|1157.1|1158|1156.8|193
1709033700000|2024-02-27 11:35:00|1158.2|1157|1158.2|1157|1158.2|1157|1158|1156.8|23
1709034000000|2024-02-27 11:40:00|1158|1156.8|1158|1156.8|1158|1156.8|1158|1156.8|126
1709034300000|2024-02-27 11:45:00|1158.2|1157|1158|1156.8|1158.3|1157.1|1158|1156.8|86
1709034600000|2024-02-27 11:50:00|1158.1|1156.9|1158.2|1157|1158.5|1157.3|1158|1156.8|56
1709034900000|2024-02-27 11:55:00|1158.3|1157.1|1158|1156.8|1158.5|1157.3|1158|1156.8|66
1709035200000|2024-02-27 12:00:00|1158.1|1156.9|1158.5|1157.3|1158.7|1157.5|1158|1156.8|108
1709035500000|2024-02-27 12:05:00|1158.2|1157|1157.7|1156.5|1158.2|1157|1157.5|1156.3|118
1709035800000|2024-02-27 12:10:00|1158|1156.8|1157.7|1156.5|1158|1156.8|1157.6|1156.4|150
1709036100000|2024-02-27 12:15:00|1157.5|1156.3|1157.4|1156.2|1157.7|1156.5|1157|1155.8|88
1709036400000|2024-02-27 12:20:00|1157.2|1156|1156.7|1155.5|1157.4|1156.2|1156.5|1155.3|61
1709036700000|2024-02-27 12:25:00|1156.5|1155.3|1156.5|1155.3|1156.7|1155.5|1156|1154.8|214
1709037000000|2024-02-27 12:30:00|1156.2|1155|1156.2|1155|1156.7|1155.5|1156.1|1154.9|77
1709037300000|2024-02-27 12:35:00|1156|1154.8|1156.5|1155.3|1156.7|1155.5|1156|1154.8|176
1709037600000|2024-02-27 12:40:00|1156.7|1155.5|1156.7|1155.5|1156.7|1155.5|1156.5|1155.3|107
1709037900000|2024-02-27 12:45:00|1156.5|1155.3|1157.2|1156|1157.2|1156|1156.5|1155.3|508
1709038200000|2024-02-27 12:50:00|1157.5|1156.3|1157.7|1156.5|1157.7|1156.5|1157|1155.8|138
1709038500000|2024-02-27 12:55:00|1158|1156.8|1158|1156.8|1158|1156.8|1157.7|1156.5|198
1709038800000|2024-02-27 13:00:00|1157.5|1156.3|1159.5|1158.3|1159.6|1158.4|1157.5|1156.3|845
1709039100000|2024-02-27 13:05:00|1159|1157.8|1159.7|1158.5|1159.7|1158.5|1159|1157.8|300
1709039400000|2024-02-27 13:10:00|1160|1158.8|1159.7|1158.5|1160.2|1159|1159.2|1158|408
1709039700000|2024-02-27 13:15:00|1160|1158.8|1160|1158.8|1160.1|1158.9|1159.5|1158.3|191
1709040000000|2024-02-27 13:20:00|1159.9|1158.7|1160.4|1159.2|1160.5|1159.3|1159.7|1158.5|627
1709040300000|2024-02-27 13:25:00|1160.2|1159|1159.4|1158.2|1160.4|1159.2|1159.4|1158.2|1413
1709040600000|2024-02-27 13:30:00|1159.5|1158.3|1158.2|1157|1160|1158.8|1158.1|1156.9|804
1709040900000|2024-02-27 13:35:00|1158.4|1157.2|1159|1157.8|1159.6|1158.4|1158.2|1157|377
1709041200000|2024-02-27 13:40:00|1159.2|1158|1158.5|1157.3|1160|1158.8|1158.5|1157.3|545
1709044200000|2024-02-27 14:30:00|1158.2|1157|1160.7|1159.5|1162.2|1161|1157|1155.8|5068
1709044500000|2024-02-27 14:35:00|1161|1159.8|1162|1160.8|1162.2|1161|1160.5|1159.3|2010
1709044800000|2024-02-27 14:40:00|1161.8|1160.6|1160.3|1159.1|1161.8|1160.6|1160|1158.8|1997
1709045100000|2024-02-27 14:45:00|1160.1|1158.9|1160.5|1159.3|1161.3|1160.1|1160|1158.8|1575
1709045400000|2024-02-27 14:50:00|1160.3|1159.1|1158|1156.8|1160.5|1159.3|1157.9|1156.7|1405
1709045700000|2024-02-27 14:55:00|1157.9|1156.7|1157.8|1156.6|1159.5|1158.3|1157.8|1156.6|1041
1709046000000|2024-02-27 15:00:00|1158|1156.8|1158.5|1157.3|1158.8|1157.6|1157.5|1156.3|1855
1709046300000|2024-02-27 15:05:00|1158.6|1157.4|1157.8|1156.6|1158.9|1157.7|1157.8|1156.6|2178
1709046600000|2024-02-27 15:10:00|1157.5|1156.3|1156.5|1155.3|1157.8|1156.6|1156.5|1155.3|1428
1709046900000|2024-02-27 15:15:00|1156.8|1155.6|1155.5|1154.3|1157|1155.8|1155.5|1154.3|1427
1709047200000|2024-02-27 15:20:00|1155.3|1154.1|1154.8|1153.6|1155.8|1154.6|1154|1152.8|2474
1709047500000|2024-02-27 15:25:00|1155|1153.8|1152.3|1151.1|1155.3|1154.1|1152.1|1150.9|1317
1709047800000|2024-02-27 15:30:00|1152.5|1151.3|1153.5|1152.3|1154.5|1153.3|1152.3|1151.1|1153
1709048100000|2024-02-27 15:35:00|1153.3|1152.1|1152.8|1151.6|1153.5|1152.3|1152.1|1150.9|1056
1709048400000|2024-02-27 15:40:00|1152.6|1151.4|1152.3|1151.1|1152.6|1151.4|1151.8|1150.6|662
1709048700000|2024-02-27 15:45:00|1152.5|1151.3|1152.5|1151.3|1153|1151.8|1152.3|1151.1|749
1709049000000|2024-02-27 15:50:00|1152.4|1151.2|1152.5|1151.3|1152.8|1151.6|1152|1150.8|585
1709049300000|2024-02-27 15:55:00|1152.8|1151.6|1154.5|1153.3|1154.8|1153.6|1152.8|1151.6|885
1709049600000|2024-02-27 16:00:00|1154.3|1153.1|1153.3|1152.1|1154.3|1153.1|1153|1151.8|530
1709049900000|2024-02-27 16:05:00|1153|1151.8|1153.3|1152.1|1153.5|1152.3|1152.8|1151.6|1082
1709050200000|2024-02-27 16:10:00|1153|1151.8|1152.5|1151.3|1153.5|1152.3|1152.5|1151.3|735
1709050500000|2024-02-27 16:15:00|1152.7|1151.5|1152.5|1151.3|1153.3|1152.1|1152.5|1151.3|1483
1709050800000|2024-02-27 16:20:00|1152.8|1151.6|1152.8|1151.6|1152.8|1151.6|1152.3|1151.1|427
1709051100000|2024-02-27 16:25:00|1153|1151.8|1151.8|1150.6|1153.5|1152.3|1151.8|1150.6|2158
1709051400000|2024-02-27 16:30:00|1151.9|1150.7|1152.3|1151.1|1152.5|1151.3|1151.5|1150.3|577
1709051700000|2024-02-27 16:35:00|1152.2|1151|1152.3|1151.1|1153|1151.8|1152.2|1151|1142
1709052000000|2024-02-27 16:40:00|1152.4|1151.2|1151.3|1150.1|1152.5|1151.3|1150.5|1149.3|1218
1709052300000|2024-02-27 16:45:00|1151|1149.8|1150.8|1149.6|1151.3|1150.1|1149.5|1148.3|642
1709052600000|2024-02-27 16:50:00|1150.5|1149.3|1149.8|1148.6|1150.5|1149.3|1149.3|1148.1|2472
1709052900000|2024-02-27 16:55:00|1149.5|1148.3|1150.3|1149.1|1150.4|1149.2|1149.3|1148.1|813
1709053200000|2024-02-27 17:00:00|1150.4|1149.2|1149.8|1148.6|1150.8|1149.6|1149.5|1148.3|721
1709053500000|2024-02-27 17:05:00|1149.9|1148.7|1148.5|1147.3|1150.3|1149.1|1148.3|1147.1|1069
1709053800000|2024-02-27 17:10:00|1148.3|1147.1|1147.8|1146.6|1149.3|1148.1|1147.5|1146.3|1000
1709054100000|2024-02-27 17:15:00|1147.9|1146.7|1147.2|1146|1148.8|1147.6|1147|1145.8|487
1709054400000|2024-02-27 17:20:00|1147|1145.8|1147|1145.8|1147.8|1146.6|1147|1145.8|538
1709054700000|2024-02-27 17:25:00|1146.9|1145.7|1144.9|1143.7|1147.3|1146.1|1144.8|1143.6|724
1709055000000|2024-02-27 17:30:00|1145|1143.8|1145.5|1144.3|1146|1144.8|1144.8|1143.6|720
1709055300000|2024-02-27 17:35:00|1145|1143.8|1144.6|1143.4|1145.8|1144.6|1144.5|1143.3|680
1709055600000|2024-02-27 17:40:00|1144.8|1143.6|1143.8|1142.6|1145.1|1143.9|1143.8|1142.6|916
1709055900000|2024-02-27 17:45:00|1143.7|1142.5|1143.6|1142.4|1144.3|1143.1|1142.9|1141.7|1006
1709056200000|2024-02-27 17:50:00|1143.3|1142.1|1142.6|1141.4|1143.3|1142.1|1141.8|1140.6|874
1709056500000|2024-02-27 17:55:00|1142.5|1141.3|1143.3|1142.1|1143.8|1142.6|1142.1|1140.9|568
1709056800000|2024-02-27 18:00:00|1143.2|1142|1142.6|1141.4|1143.3|1142.1|1142.3|1141.1|466
1709057100000|2024-02-27 18:05:00|1142.5|1141.3|1143.5|1142.3|1143.6|1142.4|1142.1|1140.9|797
1709057400000|2024-02-27 18:10:00|1143.6|1142.4|1143.5|1142.3|1143.6|1142.4|1142.8|1141.6|455
1709057700000|2024-02-27 18:15:00|1143.6|1142.4|1141.8|1140.6|1144.1|1142.9|1141.3|1140.1|1078
1709058000000|2024-02-27 18:20:00|1141.7|1140.5|1142.3|1141.1|1142.3|1141.1|1141.3|1140.1|774
1709058300000|2024-02-27 18:25:00|1142.1|1140.9|1142|1140.8|1142.3|1141.1|1141.5|1140.3|408
1709058600000|2024-02-27 18:30:00|1142.1|1140.9|1142.8|1141.6|1143.3|1142.1|1142.1|1140.9|408
1709058900000|2024-02-27 18:35:00|1143.1|1141.9|1141.8|1140.6|1143.3|1142.1|1141.6|1140.4|798
1709059200000|2024-02-27 18:40:00|1142.1|1140.9|1141.6|1140.4|1142.1|1140.9|1141.3|1140.1|774
1709059500000|2024-02-27 18:45:00|1141.4|1140.2|1141.3|1140.1|1141.8|1140.6|1141.1|1139.9|786
1709059800000|2024-02-27 18:50:00|1141.1|1139.9|1142.8|1141.6|1143.3|1142.1|1140.8|1139.6|1026
1709060100000|2024-02-27 18:55:00|1142.7|1141.5|1142.4|1141.2|1143.6|1142.4|1142.1|1140.9|750
1709060400000|2024-02-27 19:00:00|1142.3|1141.1|1140.6|1139.4|1142.3|1141.1|1140.4|1139.2|720
1709060700000|2024-02-27 19:05:00|1140.4|1139.2|1140.3|1139.1|1141|1139.8|1140|1138.8|1329
1709061000000|2024-02-27 19:10:00|1140.4|1139.2|1141.9|1140.7|1142|1140.8|1139.6|1138.4|1792
1709061300000|2024-02-27 19:15:00|1142|1140.8|1144|1142.8|1144.5|1143.3|1142|1140.8|2009
1709082000000|2024-02-28 01:00:00|1144.7|1143.5|1146.7|1145.5|1148.6|1147.4|1144.4|1143.2|1483
1709082300000|2024-02-28 01:05:00|1146.6|1145.4|1145.1|1143.9|1147.8|1146.6|1144.8|1143.6|555
1709082600000|2024-02-28 01:10:00|1145|1143.8|1144.8|1143.6|1145.4|1144.2|1144.1|1142.9|267
1709082900000|2024-02-28 01:15:00|1145.1|1143.9|1144.6|1143.4|1146|1144.8|1144.3|1143.1|162
1709083200000|2024-02-28 01:20:00|1144.8|1143.6|1145.3|1144.1|1146.2|1145|1144.8|1143.6|89
1709083500000|2024-02-28 01:25:00|1145.5|1144.3|1145.3|1144.1|1145.8|1144.6|1144.8|1143.6|206
1709083800000|2024-02-28 01:30:00|1145.2|1144|1144.6|1143.4|1145.2|1144|1144.5|1143.3|29
1709084100000|2024-02-28 01:35:00|1144.7|1143.5|1144.7|1143.5|1145.3|1144.1|1144.6|1143.4|31
1709084400000|2024-02-28 01:40:00|1144.6|1143.4|1144.1|1142.9|1145|1143.8|1143.8|1142.6|79
1709084700000|2024-02-28 01:45:00|1144.2|1143|1144.5|1143.3|1145.1|1143.9|1144.2|1143|55
1709085000000|2024-02-28 01:50:00|1144.6|1143.4|1144|1142.8|1144.8|1143.6|1143.7|1142.5|64
1709085300000|2024-02-28 01:55:00|1143.8|1142.6|1144.1|1142.9|1144.3|1143.1|1143.8|1142.6|28
1709085600000|2024-02-28 02:00:00|1144.3|1143.1|1144.1|1142.9|1144.3|1143.1|1144.1|1142.9|135
1709085900000|2024-02-28 02:05:00|1144.3|1143.1|1143.3|1142.1|1144.3|1143.1|1143.1|1141.9|62
1709086200000|2024-02-28 02:10:00|1143.2|1142|1143.8|1142.6|1144.1|1142.9|1143.2|1142|49
1709086500000|2024-02-28 02:15:00|1143.6|1142.4|1143.3|1142.1|1143.8|1142.6|1143.3|1142.1|20
1709086800000|2024-02-28 02:20:00|1143.6|1142.4|1143.8|1142.6|1144|1142.8|1143.5|1142.3|18
1709087100000|2024-02-28 02:25:00|1144.1|1142.9|1144.1|1142.9|1144.1|1142.9|1144.1|1142.9|10
1709087400000|2024-02-28 02:30:00|1144|1142.8|1145.6|1144.4|1145.6|1144.4|1143.8|1142.6|101
1709087700000|2024-02-28 02:35:00|1145.2|1144|1145.8|1144.6|1146.1|1144.9|1145.1|1143.9|174
1709088000000|2024-02-28 02:40:00|1145.7|1144.5|1145.6|1144.4|1146.2|1145|1145.6|1144.4|124
1709088300000|2024-02-28 02:45:00|1145.2|1144|1145.8|1144.6|1145.8|1144.6|1145|1143.8|129
1709088600000|2024-02-28 02:50:00|1145.6|1144.4|1145.6|1144.4|1146.1|1144.9|1145.6|1144.4|77
1709088900000|2024-02-28 02:55:00|1145.5|1144.3|1146.1|1144.9|1146.1|1144.9|1145.3|1144.1|106
1709089200000|2024-02-28 03:00:00|1146|1144.8|1145.8|1144.6|1146.3|1145.1|1145.8|1144.6|93
1709089500000|2024-02-28 03:05:00|1146.1|1144.9|1145.8|1144.6|1146.3|1145.1|1145.6|1144.4|172
1709089800000|2024-02-28 03:10:00|1145.7|1144.5|1145.3|1144.1|1146.2|1145|1145.3|1144.1|59
1709090100000|2024-02-28 03:15:00|1145.2|1144|1144.1|1142.9|1145.2|1144|1144.1|1142.9|86
1709090400000|2024-02-28 03:20:00|1144.3|1143.1|1145.1|1143.9|1145.1|1143.9|1144|1142.8|71
1709090700000|2024-02-28 03:25:00|1145.2|1144|1145|1143.8|1145.6|1144.4|1144.8|1143.6|42
1709091000000|2024-02-28 03:30:00|1145.1|1143.9|1145.1|1143.9|1145.1|1143.9|1145.1|1143.9|9
1709091300000|2024-02-28 03:35:00|1145.3|1144.1|1145.1|1143.9|1145.3|1144.1|1144.9|1143.7|23
1709091600000|2024-02-28 03:40:00|1145|1143.8|1144.4|1143.2|1145|1143.8|1144.4|1143.2|8
1709091900000|2024-02-28 03:45:00|1144.5|1143.3|1144.4|1143.2|1144.6|1143.4|1144.4|1143.2|5
1709092200000|2024-02-28 03:50:00|1144.3|1143.1|1144.2|1143|1144.4|1143.2|1144.1|1142.9|24
1709092500000|2024-02-28 03:55:00|1144.4|1143.2|1144.1|1142.9|1144.4|1143.2|1144.1|1142.9|6
1709092800000|2024-02-28 04:00:00|1144.2|1143|1144.4|1143.2|1144.5|1143.3|1144.1|1142.9|16
1709093100000|2024-02-28 04:05:00|1144.5|1143.3|1144.5|1143.3|1144.6|1143.4|1144.4|1143.2|10
1709093400000|2024-02-28 04:10:00|1144.6|1143.4|1145.4|1144.2|1145.4|1144.2|1144.6|1143.4|88
1709093700000|2024-02-28 04:15:00|1145.2|1144|1145.4|1144.2|1145.4|1144.2|1145.2|1144|11
1709094000000|2024-02-28 04:20:00|||||||||9
1709094300000|2024-02-28 04:25:00|||||||||3
1709094600000|2024-02-28 04:30:00|1145.2|1144|1145.4|1144.2|1145.4|1144.2|1145.2|1144|6
1709094900000|2024-02-28 04:35:00|1144.6|1143.4|1144.4|1143.2|1144.6|1143.4|1144.1|1142.9|102
1709095200000|2024-02-28 04:40:00|1144.3|1143.1|1144.1|1142.9|1144.4|1143.2|1144.1|1142.9|18
1709095500000|2024-02-28 04:45:00|1144.2|1143|1143.9|1142.7|1144.4|1143.2|1143.9|1142.7|29
1709095800000|2024-02-28 04:50:00|1144.1|1142.9|1143.9|1142.7|1144.1|1142.9|1143.9|1142.7|16
1709096100000|2024-02-28 04:55:00|||||||||1
1709096400000|2024-02-28 05:00:00|1143.4|1142.2|1143.9|1142.7|1143.9|1142.7|1143.4|1142.2|33
1709096700000|2024-02-28 05:05:00|1143.7|1142.5|1143.6|1142.4|1143.9|1142.7|1143.6|1142.4|16
1709097000000|2024-02-28 05:10:00|1143.4|1142.2|1143.4|1142.2|1143.6|1142.4|1143.1|1141.9|79
1709097300000|2024-02-28 05:15:00|||||||||7
1709097600000|2024-02-28 05:20:00|1143.1|1141.9|1143.1|1141.9|1143.2|1142|1143.1|1141.9|21
1709097900000|2024-02-28 05:25:00|1143|1141.8|1143.1|1141.9|1143.1|1141.9|1143|1141.8|18
1709098200000|2024-02-28 05:30:00|1143.4|1142.2|1144.6|1143.4|1145.1|1143.9|1143.2|1142|188
1709098500000|2024-02-28 05:35:00|1144.5|1143.3|1144.1|1142.9|1144.5|1143.3|1144|1142.8|67
1709098800000|2024-02-28 05:40:00|1144.2|1143|1143.9|1142.7|1144.4|1143.2|1143.9|1142.7|24
1709099100000|2024-02-28 05:45:00|1144|1142.8|1144.2|1143|1144.2|1143|1143.7|1142.5|103
1709099400000|2024-02-28 05:50:00|1144.4|1143.2|1143.9|1142.7|1144.6|1143.4|1143.5|1142.3|73
1709099700000|2024-02-28 05:55:00|1144|1142.8|1144.1|1142.9|1144.2|1143|1144|1142.8|16
1709100000000|2024-02-28 06:00:00|1144.4|1143.2|1144.1|1142.9|1144.4|1143.2|1143.9|1142.7|23
1709100300000|2024-02-28 06:05:00|1143.9|1142.7|1144.2|1143|1144.6|1143.4|1143.9|1142.7|87
1709100600000|2024-02-28 06:10:00|1144.1|1142.9|1144.1|1142.9|1144.1|1142.9|1143.6|1142.4|34
1709100900000|2024-02-28 06:15:00|1143.9|1142.7|1143.6|1142.4|1144.1|1142.9|1143.6|1142.4|34
1709101200000|2024-02-28 06:20:00|1143.9|1142.7|1143.4|1142.2|1143.9|1142.7|1143.4|1142.2|62
1709101500000|2024-02-28 06:25:00|1143.2|1142|1143.1|1141.9|1143.4|1142.2|1143.1|1141.9|46
1709101800000|2024-02-28 06:30:00|1143.2|1142|1143.1|1141.9|1143.6|1142.4|1143.1|1141.9|93
1709102100000|2024-02-28 06:35:00|1143.2|1142|1143.1|1141.9|1143.4|1142.2|1143.1|1141.9|11
1709102400000|2024-02-28 06:40:00|1143.4|1142.2|1142.9|1141.7|1143.4|1142.2|1142.6|1141.4|190
1709102700000|2024-02-28 06:45:00|1143.1|1141.9|1142.9|1141.7|1143.1|1141.9|1142.4|1141.2|220
1709103000000|2024-02-28 06:50:00|1143|1141.8|1143.9|1142.7|1143.9|1142.7|1142.9|1141.7|223
1709103300000|2024-02-28 06:55:00|1144.1|1142.9|1144.1|1142.9|1144.4|1143.2|1144|1142.8|79
1709103600000|2024-02-28 07:00:00|1144|1142.8|1142.7|1141.5|1144.1|1142.9|1142.6|1141.4|62
1709103900000|2024-02-28 07:05:00|1142.6|1141.4|1142.4|1141.2|1142.9|1141.7|1142.4|1141.2|69
1709104200000|2024-02-28 07:10:00|||||||||99
1709104500000|2024-02-28 07:15:00|1141.7|1140.5|1141.9|1140.7|1141.9|1140.7|1141.6|1140.4|44
1709104800000|2024-02-28 07:20:00|1142|1140.8|1141.5|1140.3|1142.1|1140.9|1141.4|1140.2|56
1709105100000|2024-02-28 07:25:00|1141.4|1140.2|1141.6|1140.4|1141.9|1140.7|1141.4|1140.2|31
1709105400000|2024-02-28 07:30:00|1141.8|1140.6|1142.1|1140.9|1142.1|1140.9|1141.6|1140.4|71
1709105700000|2024-02-28 07:35:00|1142|1140.8|1142.6|1141.4|1143.1|1141.9|1142|1140.8|100
1709106000000|2024-02-28 07:40:00|1142.5|1141.3|1142.6|1141.4|1142.9|1141.7|1142.5|1141.3|41
1709106300000|2024-02-28 07:45:00|1142.4|1141.2|1142.4|1141.2|1142.6|1141.4|1142.4|1141.2|46
1709106600000|2024-02-28 07:50:00|1142.1|1140.9|1141.5|1140.3|1142.1|1140.9|1141.4|1140.2|96
1709106900000|2024-02-28 07:55:00|1141.4|1140.2|1141.4|1140.2|1141.9|1140.7|1141.4|1140.2|81
1709107200000|2024-02-28 08:00:00|1141.3|1140.1|1140.5|1139.3|1141.3|1140.1|1140.4|1139.2|175
1709107500000|2024-02-28 08:05:00|1140.6|1139.4|1139.8|1138.6|1140.6|1139.4|1139.1|1137.9|140
1709107800000|2024-02-28 08:10:00|1139.6|1138.4|1139.6|1138.4|1139.9|1138.7|1139.4|1138.2|65
1709108100000|2024-02-28 08:15:00|1139.9|1138.7|1139.6|1138.4|1140.1|1138.9|1139.6|1138.4|51
1709108400000|2024-02-28 08:20:00|1139.9|1138.7|1139.4|1138.2|1139.9|1138.7|1139.4|1138.2|42
1709108700000|2024-02-28 08:25:00|1139.1|1137.9|1138.5|1137.3|1139.1|1137.9|1138.4|1137.2|200
1709109000000|2024-02-28 08:30:00|1138.6|1137.4|1138.5|1137.3|1138.6|1137.4|1138.1|1136.9|152
1709109300000|2024-02-28 08:35:00|1138.4|1137.2|1137.9|1136.7|1138.6|1137.4|1137.9|1136.7|199
1709109600000|2024-02-28 08:40:00|1137.6|1136.4|1137.9|1136.7|1138.1|1136.9|1137.4|1136.2|68
1709109900000|2024-02-28 08:45:00|1138.1|1136.9|1137.9|1136.7|1138.4|1137.2|1137.8|1136.6|74
1709110200000|2024-02-28 08:50:00|1137.8|1136.6|1137.6|1136.4|1137.9|1136.7|1137.6|1136.4|46
1709110500000|2024-02-28 08:55:00|1137.4|1136.2|1137.4|1136.2|1137.6|1136.4|1137.4|1136.2|40
1709110800000|2024-02-28 09:00:00|1136.9|1135.7|1137.5|1136.3|1137.6|1136.4|1136.9|1135.7|163
1709111100000|2024-02-28 09:05:00|1137.6|1136.4|1137.3|1136.1|1138|1136.8|1137.3|1136.1|181
1709111400000|2024-02-28 09:10:00|1137.1|1135.9|1137.6|1136.4|1137.6|1136.4|1137.1|1135.9|34
1709111700000|2024-02-28 09:15:00|1137.5|1136.3|1138.1|1136.9|1138.1|1136.9|1137.4|1136.2|30
1709112000000|2024-02-28 09:20:00|1137.9|1136.7|1137.6|1136.4|1138|1136.8|1137.6|1136.4|32
1709112300000|2024-02-28 09:25:00|1137.9|1136.7|1137.6|1136.4|1138.1|1136.9|1137.6|1136.4|42
1709112600000|2024-02-28 09:30:00|1137.9|1136.7|1137.6|1136.4|1137.9|1136.7|1137.6|1136.4|28
1709112900000|2024-02-28 09:35:00|1137.4|1136.2|1137.4|1136.2|1137.4|1136.2|1137.1|1135.9|71
1709113200000|2024-02-28 09:40:00|1137.3|1136.1|1137.4|1136.2|1137.4|1136.2|1136.9|1135.7|63
1709113500000|2024-02-28 09:45:00|1137.3|1136.1|1136.9|1135.7|1137.3|1136.1|1136.9|1135.7|71
1709113800000|2024-02-28 09:50:00|1137.1|1135.9|1136.9|1135.7|1137.1|1135.9|1136.9|1135.7|47
1709114100000|2024-02-28 09:55:00|1137.1|1135.9|1137.6|1136.4|1137.9|1136.7|1137.1|1135.9|101
1709114400000|2024-02-28 10:00:00|1137.4|1136.2|1138.1|1136.9|1138.1|1136.9|1137.3|1136.1|51
1709114700000|2024-02-28 10:05:00|1138.3|1137.1|1139.9|1138.7|1139.9|1138.7|1138.1|1136.9|83
1709115000000|2024-02-28 10:10:00|1140.1|1138.9|1140.1|1138.9|1140.1|1138.9|1139.9|1138.7|167
1709115300000|2024-02-28 10:15:00|1139.9|1138.7|1139.5|1138.3|1141.1|1139.9|1139.5|1138.3|144
1709115600000|2024-02-28 10:20:00|1139.6|1138.4|1140.1|1138.9|1140.8|1139.6|1139.6|1138.4|71
1709115900000|2024-02-28 10:25:00|1139.9|1138.7|1140.1|1138.9|1140.4|1139.2|1139.6|1138.4|28
1709116200000|2024-02-28 10:30:00|1140|1138.8|1140.4|1139.2|1140.6|1139.4|1139.9|1138.7|48
1709116500000|2024-02-28 10:35:00|1140.6|1139.4|1141.1|1139.9|1141.8|1140.6|1140.4|1139.2|183
1709116800000|2024-02-28 10:40:00|1141.3|1140.1|1140.1|1138.9|1141.4|1140.2|1140.1|1138.9|47
1709117100000|2024-02-28 10:45:00|1140.4|1139.2|1140.6|1139.4|1140.6|1139.4|1140.4|1139.2|25
1709117400000|2024-02-28 10:50:00|1140.5|1139.3|1139.9|1138.7|1140.5|1139.3|1139.9|1138.7|23
1709117700000|2024-02-28 10:55:00|1140.1|1138.9|1139.6|1138.4|1140.1|1138.9|1139.6|1138.4|136
1709118000000|2024-02-28 11:00:00|1139.9|1138.7|1140.1|1138.9|1140.1|1138.9|1139.4|1138.2|41
1709118300000|2024-02-28 11:05:00|1140|1138.8|1140.4|1139.2|1140.4|1139.2|1139.8|1138.6|15
1709118600000|2024-02-28 11:10:00|1140.1|1138.9|1139.7|1138.5|1140.4|1139.2|1139.6|1138.4|55
1709118900000|2024-02-28 11:15:00|1139.6|1138.4|1140.4|1139.2|1140.4|1139.2|1139.6|1138.4|23
1709119200000|2024-02-28 11:20:00|1140.2|1139|1139.8|1138.6|1140.3|1139.1|1139.5|1138.3|17
1709119500000|2024-02-28 11:25:00|1139.7|1138.5|1139.6|1138.4|1139.9|1138.7|1139.4|1138.2|18
1709119800000|2024-02-28 11:30:00|1139.7|1138.5|1139.3|1138.1|1139.7|1138.5|1139.1|1137.9|38
1709120100000|2024-02-28 11:35:00|1139.2|1138|1139.2|1138|1139.4|1138.2|1138.9|1137.7|113
1709120400000|2024-02-28 11:40:00|1139.1|1137.9|1138.7|1137.5|1139.2|1138|1138.6|1137.4|12
1709120700000|2024-02-28 11:45:00|1138.6|1137.4|1138.7|1137.5|1138.9|1137.7|1138.6|1137.4|17
1709121000000|2024-02-28 11:50:00|1138.6|1137.4|1138.8|1137.6|1138.8|1137.6|1138.2|1137|39
1709121300000|2024-02-28 11:55:00|1138.9|1137.7|1140.2|1139|1140.2|1139|1138.7|1137.5|215
1709121600000|2024-02-28 12:00:00|1139.9|1138.7|1139.9|1138.7|1140.2|1139|1139.4|1138.2|33
1709121900000|2024-02-28 12:05:00|1140.2|1139|1140.4|1139.2|1140.9|1139.7|1140.2|1139|115
1709122200000|2024-02-28 12:10:00|1140.2|1139|1140.4|1139.2|1140.4|1139.2|1140.2|1139|18
1709122500000|2024-02-28 12:15:00|1140.2|1139|1141.3|1140.1|1141.4|1140.2|1140.2|1139|50
1709122800000|2024-02-28 12:20:00|1141.2|1140|1141.9|1140.7|1141.9|1140.7|1141.2|1140|109
1709123100000|2024-02-28 12:25:00|1142.2|1141|1142.4|1141.2|1142.6|1141.4|1141.8|1140.6|79
1709123400000|2024-02-28 12:30:00|1142.3|1141.1|1141.7|1140.5|1142.7|1141.5|1141.5|1140.3|65
1709123700000|2024-02-28 12:35:00|1141.9|1140.7|1141.6|1140.4|1141.9|1140.7|1141.4|1140.2|58
1709124000000|2024-02-28 12:40:00|1141.4|1140.2|1141.4|1140.2|1141.9|1140.7|1141.2|1140|251
1709124300000|2024-02-28 12:45:00|1141.3|1140.1|1140.4|1139.2|1141.3|1140.1|1140.4|1139.2|124
1709124600000|2024-02-28 12:50:00|1140.5|1139.3|1140.7|1139.5|1140.9|1139.7|1140.4|1139.2|232
1709124900000|2024-02-28 12:55:00|1140.5|1139.3|1141.4|1140.2|1141.4|1140.2|1140.5|1139.3|76
1709125200000|2024-02-28 13:00:00|1141.2|1140|1141|1139.8|1142.2|1141|1140.9|1139.7|203
1709125500000|2024-02-28 13:05:00|1140.9|1139.7|1141.4|1140.2|1141.9|1140.7|1140.9|1139.7|107
1709125800000|2024-02-28 13:10:00|1141.3|1140.1|1143.2|1142|1143.4|1142.2|1141.3|1140.1|256
1709126100000|2024-02-28 13:15:00|1143|1141.8|1143.2|1142|1143.4|1142.2|1142.7|1141.5|235
1709126400000|2024-02-28 13:20:00|1143|1141.8|1142.9|1141.7|1143.9|1142.7|1142.9|1141.7|305
1709126700000|2024-02-28 13:25:00|1143.2|1142|1142.2|1141|1143.3|1142.1|1141.8|1140.6|164
1709127000000|2024-02-28 13:30:00|1142|1140.8|1142|1140.8|1142.7|1141.5|1141.7|1140.5|301
1709127300000|2024-02-28 13:35:00|1141.9|1140.7|1141.9|1140.7|1142.7|1141.5|1141.7|1140.5|68
1709127600000|2024-02-28 13:40:00|1142|1140.8|1141.4|1140.2|1142.2|1141|1140.7|1139.5|350
1709130600000|2024-02-28 14:30:00|1140.2|1139|1136.9|1135.7|1141.7|1140.5|1136.7|1135.5|3186
1709130900000|2024-02-28 14:35:00|1136.7|1135.5|1137.4|1136.2|1138.9|1137.7|1135.3|1134.1|2066
1709131200000|2024-02-28 14:40:00|1137.2|1136|1139.4|1138.2|1139.9|1138.7|1136.7|1135.5|2177
1709131500000|2024-02-28 14:45:00|1139.5|1138.3|1138.9|1137.7|1140.2|1139|1138|1136.8|1640
1709131800000|2024-02-28 14:50:00|1138.8|1137.6|1138.9|1137.7|1139.7|1138.5|1138.4|1137.2|1239
1709132100000|2024-02-28 14:55:00|1138.8|1137.6|1139.9|1138.7|1140.7|1139.5|1138.7|1137.5|975
1709132400000|2024-02-28 15:00:00|1140.1|1138.9|1141.7|1140.5|1141.7|1140.5|1140.1|1138.9|1173
1709132700000|2024-02-28 15:05:00|1141.4|1140.2|1140.4|1139.2|1141.9|1140.7|1140.4|1139.2|1039
1709133000000|2024-02-28 15:10:00|1140.2|1139|1138.8|1137.6|1140.2|1139|1138.2|1137|1214
1709133300000|2024-02-28 15:15:00|1138.7|1137.5|1140.4|1139.2|1140.9|1139.7|1138.7|1137.5|485
1709133600000|2024-02-28 15:20:00|1140.2|1139|1139.7|1138.5|1140.9|1139.7|1139.7|1138.5|456
1709133900000|2024-02-28 15:25:00|1139.9|1138.7|1139.7|1138.5|1140.7|1139.5|1139.2|1138|342
1709134200000|2024-02-28 15:30:00|1139.4|1138.2|1139.2|1138|1139.7|1138.5|1138.9|1137.7|649
1709134500000|2024-02-28 15:35:00|1138.9|1137.7|1140.9|1139.7|1140.9|1139.7|1138.9|1137.7|784
1709134800000|2024-02-28 15:40:00|1141.2|1140|1141.9|1140.7|1142.4|1141.2|1141.1|1139.9|614
1709135100000|2024-02-28 15:45:00|1141.8|1140.6|1140.9|1139.7|1142.2|1141|1140.9|1139.7|451
1709135400000|2024-02-28 15:50:00|1141.2|1140|1142.7|1141.5|1143.4|1142.2|1141.2|1140|1617
1709135700000|2024-02-28 15:55:00|1142.9|1141.7|1142.7|1141.5|1142.9|1141.7|1141.7|1140.5|868
1709136000000|2024-02-28 16:00:00|1142.9|1141.7|1142.9|1141.7|1143.5|1142.3|1141.9|1140.7|1063
1709136300000|2024-02-28 16:05:00|1143|1141.8|1143.4|1142.2|1144|1142.8|1143|1141.8|1868
1709136600000|2024-02-28 16:10:00|1143.6|1142.4|1144.2|1143|1144.6|1143.4|1143.2|1142|563
1709136900000|2024-02-28 16:15:00|1144.3|1143.1|1146.9|1145.7|1146.9|1145.7|1144.2|1143|964
1709137200000|2024-02-28 16:20:00|1146.7|1145.5|1148.9|1147.7|1149.2|1148|1146.4|1145.2|2017
1709137500000|2024-02-28 16:25:00|1148.7|1147.5|1149.9|1148.7|1150.7|1149.5|1148.6|1147.4|1727
1709137800000|2024-02-28 16:30:00|1150|1148.8|1151.7|1150.5|1152.4|1151.2|1148.9|1147.7|2508
1709138100000|2024-02-28 16:35:00|1151.8|1150.6|1151.3|1150.1|1152.4|1151.2|1150.4|1149.2|1602
1709138400000|2024-02-28 16:40:00|1151.4|1150.2|1148.8|1147.6|1151.4|1150.2|1148.7|1147.5|1401
1709138700000|2024-02-28 16:45:00|1148.7|1147.5|1149.4|1148.2|1150.2|1149|1148.7|1147.5|1082
1709139000000|2024-02-28 16:50:00|1149.7|1148.5|1147.2|1146|1149.7|1148.5|1146.7|1145.5|827
1709139300000|2024-02-28 16:55:00|1147.1|1145.9|1149.2|1148|1149.2|1148|1146.7|1145.5|1266
1709139600000|2024-02-28 17:00:00|1148.9|1147.7|1149.7|1148.5|1150.2|1149|1148.9|1147.7|609
1709139900000|2024-02-28 17:05:00|1149.9|1148.7|1149.2|1148|1150.2|1149|1148.9|1147.7|542
1709140200000|2024-02-28 17:10:00|1148.9|1147.7|1148.9|1147.7|1149.9|1148.7|1148.7|1147.5|515
1709140500000|2024-02-28 17:15:00|1148.7|1147.5|1146.9|1145.7|1148.7|1147.5|1146.7|1145.5|871
1709140800000|2024-02-28 17:20:00|1147.2|1146|1147.7|1146.5|1147.8|1146.6|1146.7|1145.5|312
1709141100000|2024-02-28 17:25:00|1147.9|1146.7|1147.7|1146.5|1148.2|1147|1146.9|1145.7|413
1709141400000|2024-02-28 17:30:00|1147.9|1146.7|1147.7|1146.5|1148.2|1147|1147.4|1146.2|370
1709141700000|2024-02-28 17:35:00|1147.4|1146.2|1147.7|1146.5|1147.9|1146.7|1147.2|1146|336
1709142000000|2024-02-28 17:40:00|1147.4|1146.2|1146.2|1145|1147.9|1146.7|1145.9|1144.7|742
1709142300000|2024-02-28 17:45:00|1145.9|1144.7|1146.6|1145.4|1146.7|1145.5|1145.7|1144.5|942
1709142600000|2024-02-28 17:50:00|1146.5|1145.3|1146.4|1145.2|1146.9|1145.7|1146.2|1145|822
1709142900000|2024-02-28 17:55:00|1146.7|1145.5|1146.2|1145|1146.9|1145.7|1146.2|1145|544
1709143200000|2024-02-28 18:00:00|1145.9|1144.7|1144.7|1143.5|1146.2|1145|1144.5|1143.3|862
1709143500000|2024-02-28 18:05:00|1145|1143.8|1145.2|1144|1145.5|1144.3|1144.5|1143.3|645
1709143800000|2024-02-28 18:10:00|1145|1143.8|1145|1143.8|1145.5|1144.3|1144.7|1143.5|1277
1709144100000|2024-02-28 18:15:00|1145.2|1144|1145.2|1144|1145.2|1144|1144.7|1143.5|980
1709144400000|2024-02-28 18:20:00|1145|1143.8|1144.7|1143.5|1145.2|1144|1144.7|1143.5|470
1709144700000|2024-02-28 18:25:00|1144.6|1143.4|1145.2|1144|1145.2|1144|1144.2|1143|388
1709145000000|2024-02-28 18:30:00|1145|1143.8|1145.5|1144.3|1146.2|1145|1145|1143.8|490
1709145300000|2024-02-28 18:35:00|1145.2|1144|1144.7|1143.5|1145.5|1144.3|1144.6|1143.4|693
1709145600000|2024-02-28 18:40:00|1145|1143.8|1145.5|1144.3|1145.7|1144.5|1144.8|1143.6|645
1709145900000|2024-02-28 18:45:00|1145.2|1144|1144.5|1143.3|1145.3|1144.1|1144|1142.8|907
1709146200000|2024-02-28 18:50:00|1144.2|1143|1144.5|1143.3|1145|1143.8|1144.2|1143|729
1709146500000|2024-02-28 18:55:00|1144.7|1143.5|1145|1143.8|1145.2|1144|1144.6|1143.4|569
1709146800000|2024-02-28 19:00:00|1144.8|1143.6|1146.7|1145.5|1146.7|1145.5|1144.7|1143.5|1264
1709147100000|2024-02-28 19:05:00|1146.5|1145.3|1147|1145.8|1147|1145.8|1145.7|1144.5|1167
1709147400000|2024-02-28 19:10:00|1146.7|1145.5|1146.5|1145.3|1147|1145.8|1145.7|1144.5|2491
1709147700000|2024-02-28 19:15:00|1146.2|1145|1147.5|1146.3|1148|1146.8|1146.2|1145|2066
1709168400000|2024-02-29 01:00:00|1145.7|1144.5|1147.3|1146.1|1147.4|1146.2|1144.5|1143.3|982
1709168700000|2024-02-29 01:05:00|1147.1|1145.9|1144.6|1143.4|1147.3|1146.1|1144.6|1143.4|309
1709169000000|2024-02-29 01:10:00|1144.8|1143.6|1144.8|1143.6|1145.3|1144.1|1144.3|1143.1|236
1709169300000|2024-02-29 01:15:00|1144.6|1143.4|1145.3|1144.1|1146|1144.8|1144.5|1143.3|127
1709169600000|2024-02-29 01:20:00|1145.5|1144.3|1145.8|1144.6|1146.3|1145.1|1144.8|1143.6|141
1709169900000|2024-02-29 01:25:00|1146.3|1145.1|1145|1143.8|1146.3|1145.1|1144.8|1143.6|134
1709170200000|2024-02-29 01:30:00|1144.9|1143.7|1143.7|1142.5|1145|1143.8|1143.4|1142.2|257
1709170500000|2024-02-29 01:35:00|1143.8|1142.6|1143.3|1142.1|1144.3|1143.1|1143.3|1142.1|102
1709170800000|2024-02-29 01:40:00|1143.5|1142.3|1143.9|1142.7|1144.7|1143.5|1143.5|1142.3|166
1709171100000|2024-02-29 01:45:00|1143.8|1142.6|1143|1141.8|1143.8|1142.6|1143|1141.8|103
1709171400000|2024-02-29 01:50:00|1142.9|1141.7|1142.5|1141.3|1143|1141.8|1142.3|1141.1|52
1709171700000|2024-02-29 01:55:00|1142.3|1141.1|1140.5|1139.3|1142.3|1141.1|1140.4|1139.2|370
1709172000000|2024-02-29 02:00:00|1140.9|1139.7|1141.3|1140.1|1141.5|1140.3|1140.9|1139.7|103
1709172300000|2024-02-29 02:05:00|1141.2|1140|1141.5|1140.3|1141.6|1140.4|1141|1139.8|78
1709172600000|2024-02-29 02:10:00|1141.8|1140.6|1141.8|1140.6|1142|1140.8|1141.3|1140.1|67
1709172900000|2024-02-29 02:15:00|1142|1140.8|1143|1141.8|1143|1141.8|1142|1140.8|49
1709173200000|2024-02-29 02:20:00|1143.3|1142.1|1144.5|1143.3|1144.5|1143.3|1143.3|1142.1|104
1709173500000|2024-02-29 02:25:00|1144.3|1143.1|1144.8|1143.6|1145|1143.8|1144.3|1143.1|67
1709173800000|2024-02-29 02:30:00|1144.9|1143.7|1144|1142.8|1145|1143.8|1143.5|1142.3|212
1709174100000|2024-02-29 02:35:00|1143.9|1142.7|1143|1141.8|1143.9|1142.7|1143|1141.8|81
1709174400000|2024-02-29 02:40:00|1142.9|1141.7|1142.5|1141.3|1142.9|1141.7|1142.5|1141.3|120
1709174700000|2024-02-29 02:45:00|1142.8|1141.6|1143.8|1142.6|1144|1142.8|1142.8|1141.6|163
1709175000000|2024-02-29 02:50:00|1144|1142.8|1145|1143.8|1145|1143.8|1144|1142.8|157
1709175300000|2024-02-29 02:55:00|1145.2|1144|1143.6|1142.4|1145.3|1144.1|1143.4|1142.2|439
1709175600000|2024-02-29 03:00:00|1143.5|1142.3|1144.3|1143.1|1144.8|1143.6|1142.8|1141.6|115
1709175900000|2024-02-29 03:05:00|1144.5|1143.3|1145.1|1143.9|1145.1|1143.9|1144.3|1143.1|138
1709176200000|2024-02-29 03:10:00|1145|1143.8|1144.8|1143.6|1145.5|1144.3|1144.8|1143.6|144
1709176500000|2024-02-29 03:15:00|1145|1143.8|1144.7|1143.5|1145.1|1143.9|1144.4|1143.2|44
1709176800000|2024-02-29 03:20:00|1144.8|1143.6|1144.6|1143.4|1145.1|1143.9|1144.4|1143.2|95
1709177100000|2024-02-29 03:25:00|1144.5|1143.3|1143.7|1142.5|1144.6|1143.4|1143.4|1142.2|47
1709177400000|2024-02-29 03:30:00|1143.8|1142.6|1143.3|1142.1|1144|1142.8|1143.3|1142.1|60
1709177700000|2024-02-29 03:35:00|1143.4|1142.2|1143.5|1142.3|1143.5|1142.3|1143.4|1142.2|24
1709178000000|2024-02-29 03:40:00|1143.6|1142.4|1143.3|1142.1|1143.6|1142.4|1143.3|1142.1|38
1709178300000|2024-02-29 03:45:00|1143.2|1142|1143.1|1141.9|1143.3|1142.1|1143.1|1141.9|75
1709178600000|2024-02-29 03:50:00|1142.9|1141.7|1142.3|1141.1|1142.9|1141.7|1142.1|1140.9|70
1709178900000|2024-02-29 03:55:00|1142.5|1141.3|1142.4|1141.2|1142.6|1141.4|1142.3|1141.1|58
1709179200000|2024-02-29 04:00:00|1142.6|1141.4|1141.8|1140.6|1142.6|1141.4|1141.8|1140.6|53
1709179500000|2024-02-29 04:05:00|1142.1|1140.9|1142.4|1141.2|1142.6|1141.4|1142.1|1140.9|80
1709179800000|2024-02-29 04:10:00|1142.3|1141.1|1142.1|1140.9|1142.3|1141.1|1142.1|1140.9|18
1709180100000|2024-02-29 04:15:00|1142.3|1141.1|1142.3|1141.1|1142.3|1141.1|1142.1|1140.9|19
1709180400000|2024-02-29 04:20:00|1142.2|1141|1142.6|1141.4|1142.6|1141.4|1142.2|1141|20
1709180700000|2024-02-29 04:25:00|1142.4|1141.2|1142.6|1141.4|1142.6|1141.4|1142.4|1141.2|28
1709181000000|2024-02-29 04:30:00|1142.3|1141.1|1141.8|1140.6|1142.3|1141.1|1141.8|1140.6|34
1709181300000|2024-02-29 04:35:00|1142.1|1140.9|1141.8|1140.6|1142.1|1140.9|1141.8|1140.6|14
1709181600000|2024-02-29 04:40:00|1142.1|1140.9|1142.2|1141|1142.3|1141.1|1141.9|1140.7|27
1709181900000|2024-02-29 04:45:00|1142.3|1141.1|1142.3|1141.1|1142.8|1141.6|1142.2|1141|23
1709182200000|2024-02-29 04:50:00|1142.4|1141.2|1142.3|1141.1|1142.6|1141.4|1142.3|1141.1|15
1709182500000|2024-02-29 04:55:00|1142.4|1141.2|1142.4|1141.2|1142.6|1141.4|1142.4|1141.2|11
1709182800000|2024-02-29 05:00:00|1142.6|1141.4|1142.6|1141.4|1142.8|1141.6|1142.3|1141.1|18
1709183100000|2024-02-29 05:05:00|||||||||6
1709183400000|2024-02-29 05:10:00|1142.8|1141.6|1142.8|1141.6|1142.8|1141.6|1142.8|1141.6|9
1709183700000|2024-02-29 05:15:00|1143.1|1141.9|1142.6|1141.4|1143.1|1141.9|1142.6|1141.4|12
1709184000000|2024-02-29 05:20:00|1142.7|1141.5|1142.6|1141.4|1142.7|1141.5|1142.6|1141.4|48
1709184300000|2024-02-29 05:25:00|1141.8|1140.6|1142.2|1141|1142.3|1141.1|1141.8|1140.6|53
1709184600000|2024-02-29 05:30:00|1142.3|1141.1|1141.5|1140.3|1142.3|1141.1|1140.9|1139.7|99
1709184900000|2024-02-29 05:35:00|1141.6|1140.4|1141.3|1140.1|1141.6|1140.4|1141.3|1140.1|16
1709185200000|2024-02-29 05:40:00|1141.5|1140.3|1142.6|1141.4|1142.8|1141.6|1141.3|1140.1|130
1709185500000|2024-02-29 05:45:00|1142.4|1141.2|1142.8|1141.6|1143.1|1141.9|1142.3|1141.1|125
1709185800000|2024-02-29 05:50:00|1143.3|1142.1|1142.3|1141.1|1143.3|1142.1|1142.3|1141.1|107
1709186100000|2024-02-29 05:55:00|1142.1|1140.9|1141.8|1140.6|1142.1|1140.9|1141.8|1140.6|33
1709186400000|2024-02-29 06:00:00|1142.1|1140.9|1141.6|1140.4|1142.1|1140.9|1141.3|1140.1|29
1709186700000|2024-02-29 06:05:00|1141.3|1140.1|1140.8|1139.6|1141.6|1140.4|1140.8|1139.6|97
1709187000000|2024-02-29 06:10:00|1140.7|1139.5|1140.6|1139.4|1141.2|1140|1140.6|1139.4|58
1709187300000|2024-02-29 06:15:00|1140.8|1139.6|1140.8|1139.6|1141.2|1140|1140.8|1139.6|30
1709187600000|2024-02-29 06:20:00|1140.7|1139.5|1141.7|1140.5|1141.8|1140.6|1140.7|1139.5|66
1709187900000|2024-02-29 06:25:00|1141.8|1140.6|1142.6|1141.4|1142.6|1141.4|1141.3|1140.1|63
1709188200000|2024-02-29 06:30:00|1142.7|1141.5|1143.1|1141.9|1143.3|1142.1|1142.6|1141.4|139
1709188500000|2024-02-29 06:35:00|1143.3|1142.1|1143.1|1141.9|1143.4|1142.2|1142.8|1141.6|35
1709188800000|2024-02-29 06:40:00|1143.3|1142.1|1142.6|1141.4|1143.3|1142.1|1142.6|1141.4|41
1709189100000|2024-02-29 06:45:00|1142.4|1141.2|1142.4|1141.2|1142.6|1141.4|1141.9|1140.7|54
1709189400000|2024-02-29 06:50:00|1142.3|1141.1|1142.3|1141.1|1142.6|1141.4|1142.3|1141.1|7
1709189700000|2024-02-29 06:55:00|1142.4|1141.2|1141.8|1140.6|1142.6|1141.4|1141.8|1140.6|88
1709190000000|2024-02-29 07:00:00|1141.7|1140.5|1141.6|1140.4|1141.8|1140.6|1141.3|1140.1|35
1709190300000|2024-02-29 07:05:00|1141.4|1140.2|1141.2|1140|1141.8|1140.6|1141.1|1139.9|50
1709190600000|2024-02-29 07:10:00|1141.1|1139.9|1141.3|1140.1|1141.4|1140.2|1141.1|1139.9|25
1709190900000|2024-02-29 07:15:00|1141.4|1140.2|1141.4|1140.2|1141.4|1140.2|1141.3|1140.1|13
1709191200000|2024-02-29 07:20:00|1141.3|1140.1|1141.3|1140.1|1141.4|1140.2|1141.3|1140.1|4
1709191500000|2024-02-29 07:25:00|1141.4|1140.2|1141.3|1140.1|1141.6|1140.4|1141.3|1140.1|14
1709191800000|2024-02-29 07:30:00|1141.1|1139.9|1140.8|1139.6|1141.1|1139.9|1140.8|1139.6|45
1709192100000|2024-02-29 07:35:00|1141.1|1139.9|1141.3|1140.1|1141.3|1140.1|1141.1|1139.9|69
1709192400000|2024-02-29 07:40:00|1141.2|1140|1140.6|1139.4|1141.2|1140|1140.6|1139.4|103
1709192700000|2024-02-29 07:45:00|1140.8|1139.6|1141.1|1139.9|1141.1|1139.9|1140.6|1139.4|64
1709193000000|2024-02-29 07:50:00|1140.9|1139.7|1141.2|1140|1141.7|1140.5|1140.9|1139.7|80
1709193300000|2024-02-29 07:55:00|1141.1|1139.9|1140.4|1139.2|1141.1|1139.9|1140.3|1139.1|80
1709193600000|2024-02-29 08:00:00|1140.3|1139.1|1140.3|1139.1|1140.6|1139.4|1139.6|1138.4|215
1709193900000|2024-02-29 08:05:00|1140.1|1138.9|1140.1|1138.9|1140.3|1139.1|1139.6|1138.4|39
1709194200000|2024-02-29 08:10:00|1139.8|1138.6|1140.3|1139.1|1140.7|1139.5|1139.8|1138.6|63
1709194500000|2024-02-29 08:15:00|1140.6|1139.4|1140.2|1139|1140.6|1139.4|1139.8|1138.6|77
1709194800000|2024-02-29 08:20:00|1140.1|1138.9|1140.1|1138.9|1140.3|1139.1|1139.8|1138.6|48
1709195100000|2024-02-29 08:25:00|1140.5|1139.3|1140.3|1139.1|1140.6|1139.4|1140.3|1139.1|79
1709195400000|2024-02-29 08:30:00|1140.5|1139.3|1140.8|1139.6|1141.1|1139.9|1140.5|1139.3|159
1709195700000|2024-02-29 08:35:00|1140.7|1139.5|1140.8|1139.6|1141.1|1139.9|1140.6|1139.4|79
1709196000000|2024-02-29 08:40:00|1141|1139.8|1140.1|1138.9|1141|1139.8|1140.1|1138.9|13
1709196300000|2024-02-29 08:45:00|1140.3|1139.1|1140.6|1139.4|1140.7|1139.5|1140.1|1138.9|53
1709196600000|2024-02-29 08:50:00|1140.8|1139.6|1141.1|1139.9|1141.1|1139.9|1140.6|1139.4|28
1709196900000|2024-02-29 08:55:00|1141.3|1140.1|1141.8|1140.6|1142.3|1141.1|1141.2|1140|71
1709197200000|2024-02-29 09:00:00|1141.6|1140.4|1144|1142.8|1144.1|1142.9|1141.6|1140.4|126
1709197500000|2024-02-29 09:05:00|1143.8|1142.6|1143.6|1142.4|1143.8|1142.6|1142.8|1141.6|79
1709197800000|2024-02-29 09:10:00|1143.5|1142.3|1143.1|1141.9|1144.1|1142.9|1143.1|1141.9|61
1709198100000|2024-02-29 09:15:00|1143.3|1142.1|1143.2|1142|1143.3|1142.1|1142.5|1141.3|49
1709198400000|2024-02-29 09:20:00|1143.3|1142.1|1142.8|1141.6|1143.5|1142.3|1142.8|1141.6|17
1709198700000|2024-02-29 09:25:00|1142.7|1141.5|1143.3|1142.1|1144.6|1143.4|1142.6|1141.4|137
1709199000000|2024-02-29 09:30:00|1143.2|1142|1143.6|1142.4|1144.1|1142.9|1143.1|1141.9|60
1709199300000|2024-02-29 09:35:00|1143.7|1142.5|1143.6|1142.4|1144.1|1142.9|1143.6|1142.4|12
1709199600000|2024-02-29 09:40:00|1143.8|1142.6|1142.8|1141.6|1143.8|1142.6|1142.8|1141.6|29
1709199900000|2024-02-29 09:45:00|1142.9|1141.7|1142|1140.8|1142.9|1141.7|1141.8|1140.6|51
1709200200000|2024-02-29 09:50:00|1141.8|1140.6|1141.2|1140|1141.8|1140.6|1141.1|1139.9|41
1709200500000|2024-02-29 09:55:00|1141.1|1139.9|1141|1139.8|1141.1|1139.9|1140|1138.8|92
1709200800000|2024-02-29 10:00:00|1141.1|1139.9|1140.9|1139.7|1141.2|1140|1140.4|1139.2|81
1709201100000|2024-02-29 10:05:00|1140.7|1139.5|1139.6|1138.4|1140.7|1139.5|1139.5|1138.3|50
1709201400000|2024-02-29 10:10:00|1139.9|1138.7|1140.4|1139.2|1140.4|1139.2|1139.6|1138.4|122
1709201700000|2024-02-29 10:15:00|1140.2|1139|1139.9|1138.7|1140.4|1139.2|1139.7|1138.5|252
1709202000000|2024-02-29 10:20:00|1139.6|1138.4|1139.4|1138.2|1140.1|1138.9|1139.4|1138.2|731
1709202300000|2024-02-29 10:25:00|1139.6|1138.4|1140.1|1138.9|1140.1|1138.9|1139.5|1138.3|51
1709202600000|2024-02-29 10:30:00|1140|1138.8|1139.7|1138.5|1140.4|1139.2|1139.7|1138.5|50
1709202900000|2024-02-29 10:35:00|1139.9|1138.7|1138.9|1137.7|1140.1|1138.9|1138.9|1137.7|291
1709203200000|2024-02-29 10:40:00|1139|1137.8|1138.9|1137.7|1139.1|1137.9|1138.9|1137.7|71
1709203500000|2024-02-29 10:45:00|1138.7|1137.5|1139.4|1138.2|1139.6|1138.4|1138.6|1137.4|43
1709203800000|2024-02-29 10:50:00|1139.2|1138|1138.6|1137.4|1139.4|1138.2|1138.6|1137.4|18
1709204100000|2024-02-29 10:55:00|1138.7|1137.5|1138.1|1136.9|1138.9|1137.7|1138.1|1136.9|126
1709204400000|2024-02-29 11:00:00|1138.4|1137.2|1138.1|1136.9|1138.9|1137.7|1138.1|1136.9|71
1709204700000|2024-02-29 11:05:00|1137.9|1136.7|1138.4|1137.2|1138.4|1137.2|1137.9|1136.7|62
1709205000000|2024-02-29 11:10:00|1138.6|1137.4|1139|1137.8|1139.1|1137.9|1138.4|1137.2|45
1709205300000|2024-02-29 11:15:00|1139.1|1137.9|1138.3|1137.1|1139.1|1137.9|1138.3|1137.1|526
1709205600000|2024-02-29 11:20:00|1138.4|1137.2|1138.4|1137.2|1138.6|1137.4|1138.3|1137.1|154
1709205900000|2024-02-29 11:25:00|1138.1|1136.9|1138.1|1136.9|1138.4|1137.2|1137.9|1136.7|24
1709206200000|2024-02-29 11:30:00|1138|1136.8|1137.8|1136.6|1138.1|1136.9|1137.6|1136.4|39
1709206500000|2024-02-29 11:35:00|1137.6|1136.4|1138.1|1136.9|1138.1|1136.9|1137.6|1136.4|40
1709206800000|2024-02-29 11:40:00|1138.6|1137.4|1138|1136.8|1138.9|1137.7|1137.9|1136.7|99
1709207100000|2024-02-29 11:45:00|1137.9|1136.7|1138.4|1137.2|1138.4|1137.2|1137.9|1136.7|55
1709207400000|2024-02-29 11:50:00|1138.3|1137.1|1137.9|1136.7|1138.4|1137.2|1137.8|1136.6|155
1709207700000|2024-02-29 11:55:00|1137.8|1136.6|1137.6|1136.4|1137.8|1136.6|1137.5|1136.3|37
1709208000000|2024-02-29 12:00:00|1137.4|1136.2|1137.1|1135.9|1137.4|1136.2|1137.1|1135.9|58
1709208300000|2024-02-29 12:05:00|1136.9|1135.7|1137.1|1135.9|1137.6|1136.4|1136.9|1135.7|197
1709208600000|2024-02-29 12:10:00|1137|1135.8|1137.4|1136.2|1137.6|1136.4|1136.9|1135.7|79
1709208900000|2024-02-29 12:15:00|1137.1|1135.9|1136.5|1135.3|1137.1|1135.9|1136.4|1135.2|441
1709209200000|2024-02-29 12:20:00|1136.4|1135.2|1136.4|1135.2|1136.6|1135.4|1136.4|1135.2|89
1709209500000|2024-02-29 12:25:00|1136.6|1135.4|1135.9|1134.7|1136.9|1135.7|1135.9|1134.7|322
1709209800000|2024-02-29 12:30:00|1135.6|1134.4|1133.9|1132.7|1136.6|1135.4|1133.7|1132.5|815
1709210100000|2024-02-29 12:35:00|1133.7|1132.5|1132.7|1131.5|1133.9|1132.7|1132.6|1131.4|2227
1709210400000|2024-02-29 12:40:00|1132.8|1131.6|1132.4|1131.2|1132.8|1131.6|1131.9|1130.7|314
1709210700000|2024-02-29 12:45:00|1132.3|1131.1|1132.9|1131.7|1133.4|1132.2|1132.2|1131|302
1709211000000|2024-02-29 12:50:00|1132.8|1131.6|1133.2|1132|1133.4|1132.2|1132.8|1131.6|248
1709211300000|2024-02-29 12:55:00|1132.9|1131.7|1131.8|1130.6|1132.9|1131.7|1131.8|1130.6|605
1709211600000|2024-02-29 13:00:00|1131.7|1130.5|1132.7|1131.5|1134.2|1133|1131.7|1130.5|683
1709211900000|2024-02-29 13:05:00|1132.4|1131.2|1133.4|1132.2|1134.2|1133|1131.9|1130.7|398
1709212200000|2024-02-29 13:10:00|1133.3|1132.1|1134.2|1133|1134.2|1133|1133.2|1132|489
1709212500000|2024-02-29 13:15:00|1134.3|1133.1|1134.2|1133|1134.7|1133.5|1134.2|1133|277
1709212800000|2024-02-29 13:20:00|1134.3|1133.1|1135.7|1134.5|1135.8|1134.6|1134.2|1133|313
1709213100000|2024-02-29 13:25:00|1135.4|1134.2|1134.7|1133.5|1135.4|1134.2|1134.5|1133.3|454
1709213400000|2024-02-29 13:30:00|1134.5|1133.3|1134.7|1133.5|1135.4|1134.2|1134.2|1133|292
1709213700000|2024-02-29 13:35:00|1134.8|1133.6|1134.1|1132.9|1135.2|1134|1133.7|1132.5|284
1709214000000|2024-02-29 13:40:00|1133.9|1132.7|1133.7|1132.5|1134.4|1133.2|1133.6|1132.4|464
1709217000000|2024-02-29 14:30:00|1133.4|1132.2|1131.7|1130.5|1133.7|1132.5|1129.7|1128.5|5107
1709217300000|2024-02-29 14:35:00|1131.4|1130.2|1133.8|1132.6|1135.7|1134.5|1131.2|1130|1888
1709217600000|2024-02-29 14:40:00|1133.9|1132.7|1132.2|1131|1133.9|1132.7|1131.9|1130.7|1028
1709217900000|2024-02-29 14:45:00|1131.9|1130.7|1133.7|1132.5|1134.2|1133|1131.2|1130|1504
1709218200000|2024-02-29 14:50:00|1133.4|1132.2|1135.9|1134.7|1136.4|1135.2|1133.4|1132.2|1166
1709218500000|2024-02-29 14:55:00|1136.2|1135|1138.1|1136.9|1138.3|1137.1|1135.7|1134.5|1687
1709218800000|2024-02-29 15:00:00|1138|1136.8|1137.9|1136.7|1138.6|1137.4|1136.5|1135.3|1798
1709219100000|2024-02-29 15:05:00|1138.1|1136.9|1139.4|1138.2|1140.1|1138.9|1137.9|1136.7|1019
1709219400000|2024-02-29 15:10:00|1139.5|1138.3|1140.2|1139|1140.2|1139|1137.9|1136.7|828
1709219700000|2024-02-29 15:15:00|1140.4|1139.2|1139.4|1138.2|1140.9|1139.7|1139.2|1138|775
1709220000000|2024-02-29 15:20:00|1139.6|1138.4|1140.4|1139.2|1141.1|1139.9|1139.3|1138.1|677
1709220300000|2024-02-29 15:25:00|1140.1|1138.9|1140.6|1139.4|1141.1|1139.9|1139.4|1138.2|520
1709220600000|2024-02-29 15:30:00|1140.9|1139.7|1143.6|1142.4|1143.6|1142.4|1140.9|1139.7|1164
1709220900000|2024-02-29 15:35:00|1143.9|1142.7|1144.4|1143.2|1145.1|1143.9|1143.6|1142.4|841
1709221200000|2024-02-29 15:40:00|1144.6|1143.4|1143.9|1142.7|1145.1|1143.9|1143.6|1142.4|719
1709221500000|2024-02-29 15:45:00|1144.1|1142.9|1144.6|1143.4|1144.6|1143.4|1143.7|1142.5|950
1709221800000|2024-02-29 15:50:00|1144.7|1143.5|1145.4|1144.2|1145.4|1144.2|1143.5|1142.3|1651
1709222100000|2024-02-29 15:55:00|1145.3|1144.1|1145.9|1144.7|1146.2|1145|1145.1|1143.9|909
1709222400000|2024-02-29 16:00:00|1145.7|1144.5|1149.6|1148.4|1150|1148.8|1145.6|1144.4|1486
1709222700000|2024-02-29 16:05:00|1149.5|1148.3|1148.4|1147.2|1149.6|1148.4|1147.4|1146.2|758
1709223000000|2024-02-29 16:10:00|1148.5|1147.3|1148.6|1147.4|1148.9|1147.7|1147.9|1146.7|376
1709223300000|2024-02-29 16:15:00|1148.9|1147.7|1147.4|1146.2|1149.1|1147.9|1147.1|1145.9|883
1709223600000|2024-02-29 16:20:00|1147.3|1146.1|1144.5|1143.3|1147.4|1146.2|1144.4|1143.2|1127
1709223900000|2024-02-29 16:25:00|1144.4|1143.2|1144.1|1142.9|1145.1|1143.9|1143.4|1142.2|609
1709224200000|2024-02-29 16:30:00|1144|1142.8|1143.4|1142.2|1144.4|1143.2|1142.9|1141.7|838
1709224500000|2024-02-29 16:35:00|1143.2|1142|1142.4|1141.2|1143.4|1142.2|1141.7|1140.5|600
1709224800000|2024-02-29 16:40:00|1142.1|1140.9|1143.4|1142.2|1143.6|1142.4|1141.9|1140.7|502
1709225100000|2024-02-29 16:45:00|1143.6|1142.4|1145.9|1144.7|1145.9|1144.7|1143.2|1142|459
1709225400000|2024-02-29 16:50:00|1145.6|1144.4|1145.6|1144.4|1145.9|1144.7|1144.6|1143.4|1192
1709225700000|2024-02-29 16:55:00|1145.9|1144.7|1145.9|1144.7|1146.4|1145.2|1144.6|1143.4|716
1709226000000|2024-02-29 17:00:00|1146.1|1144.9|1146.4|1145.2|1146.9|1145.7|1145.4|1144.2|665
1709226300000|2024-02-29 17:05:00|1146.1|1144.9|1143.9|1142.7|1146.4|1145.2|1143.9|1142.7|578
1709226600000|2024-02-29 17:10:00|1143.6|1142.4|1143.4|1142.2|1145.1|1143.9|1143.4|1142.2|487
1709226900000|2024-02-29 17:15:00|1143.3|1142.1|1142.9|1141.7|1143.6|1142.4|1142.6|1141.4|358
1709227200000|2024-02-29 17:20:00|1142.8|1141.6|1142.4|1141.2|1142.9|1141.7|1140.9|1139.7|490
1709227500000|2024-02-29 17:25:00|1142.2|1141|1141.9|1140.7|1143.1|1141.9|1141.9|1140.7|657
1709227800000|2024-02-29 17:30:00|1141.8|1140.6|1140.9|1139.7|1142.4|1141.2|1140.6|1139.4|1091
1709228100000|2024-02-29 17:35:00|1140.6|1139.4|1141.9|1140.7|1142.1|1140.9|1140.6|1139.4|406
1709228400000|2024-02-29 17:40:00|1142.1|1140.9|1141.1|1139.9|1142.1|1140.9|1140.9|1139.7|212
1709228700000|2024-02-29 17:45:00|1140.9|1139.7|1139.7|1138.5|1141.1|1139.9|1139.4|1138.2|643
1709229000000|2024-02-29 17:50:00|1139.8|1138.6|1140.6|1139.4|1140.9|1139.7|1139.7|1138.5|270
1709229300000|2024-02-29 17:55:00|1140.7|1139.5|1140.6|1139.4|1140.9|1139.7|1140.1|1138.9|698
1709229600000|2024-02-29 18:00:00|1140.4|1139.2|1141.6|1140.4|1141.6|1140.4|1140.1|1138.9|618
1709229900000|2024-02-29 18:05:00|1141.7|1140.5|1142.4|1141.2|1142.4|1141.2|1141.6|1140.4|530
1709230200000|2024-02-29 18:10:00|1142.6|1141.4|1142.1|1140.9|1142.6|1141.4|1142.1|1140.9|172
1709230500000|2024-02-29 18:15:00|1141.9|1140.7|1144.1|1142.9|1144.1|1142.9|1141.9|1140.7|415
1709230800000|2024-02-29 18:20:00|1144.3|1143.1|1143.6|1142.4|1144.4|1143.2|1143.4|1142.2|405
1709231100000|2024-02-29 18:25:00|1143.9|1142.7|1143.4|1142.2|1144.1|1142.9|1142.9|1141.7|388
1709231400000|2024-02-29 18:30:00|1143.5|1142.3|1143.4|1142.2|1143.9|1142.7|1143.4|1142.2|268
1709231700000|2024-02-29 18:35:00|1143.6|1142.4|1145.4|1144.2|1145.6|1144.4|1143.6|1142.4|1066
1709232000000|2024-02-29 18:40:00|1145.5|1144.3|1144.4|1143.2|1146|1144.8|1144.1|1142.9|437
1709232300000|2024-02-29 18:45:00|1144.6|1143.4|1145.1|1143.9|1145.4|1144.2|1144.4|1143.2|596
1709232600000|2024-02-29 18:50:00|1144.9|1143.7|1144.4|1143.2|1145.1|1143.9|1143.4|1142.2|790
1709232900000|2024-02-29 18:55:00|1144.6|1143.4|1144.4|1143.2|1144.9|1143.7|1143.9|1142.7|505
1709233200000|2024-02-29 19:00:00|1144.6|1143.4|1143.9|1142.7|1144.6|1143.4|1143.9|1142.7|792
1709233500000|2024-02-29 19:05:00|1144|1142.8|1142.4|1141.2|1144.4|1143.2|1142.4|1141.2|709
1709233800000|2024-02-29 19:10:00|1142.6|1141.4|1142.1|1140.9|1142.6|1141.4|1140.4|1139.2|4079
1709234100000|2024-02-29 19:15:00|1142.4|1141.2|1140.5|1139.3|1142.6|1141.4|1140.4|1139.2|1541
1709254800000|2024-03-01 01:00:00|1141.2|1140|1142|1140.8|1142.7|1141.5|1138.9|1137.7|539
1709255100000|2024-03-01 01:05:00|1142.2|1141|1140.2|1139|1142.2|1141|1139.9|1138.7|177
1709255400000|2024-03-01 01:10:00|1140.4|1139.2|1139.9|1138.7|1140.5|1139.3|1139.7|1138.5|139
1709255700000|2024-03-01 01:15:00|1139.8|1138.6|1139.3|1138.1|1139.8|1138.6|1139.2|1138|145
1709256000000|2024-03-01 01:20:00|1139.2|1138|1139.7|1138.5|1139.7|1138.5|1139.2|1138|102
1709256300000|2024-03-01 01:25:00|1139.9|1138.7|1141.2|1140|1141.9|1140.7|1139.8|1138.6|193
1709256600000|2024-03-01 01:30:00|1141|1139.8|1140.7|1139.5|1141.7|1140.5|1140.3|1139.1|111
1709256900000|2024-03-01 01:35:00|1140.8|1139.6|1143.2|1142|1143.3|1142.1|1140.7|1139.5|167
1709257200000|2024-03-01 01:40:00|1142.9|1141.7|1142.7|1141.5|1143.2|1142|1141.9|1140.7|83
1709257500000|2024-03-01 01:45:00|1142.6|1141.4|1143.2|1142|1143.2|1142|1141.4|1140.2|109
1709257800000|2024-03-01 01:50:00|1142.9|1141.7|1143.2|1142|1143.7|1142.5|1142.9|1141.7|154
1709258100000|2024-03-01 01:55:00|1143.4|1142.2|1143.7|1142.5|1143.9|1142.7|1143.2|1142|74
1709258400000|2024-03-01 02:00:00|1143.9|1142.7|1142.9|1141.7|1143.9|1142.7|1142.7|1141.5|66
1709258700000|2024-03-01 02:05:00|1143.2|1142|1142.9|1141.7|1143.2|1142|1142.7|1141.5|32
1709259000000|2024-03-01 02:10:00|1143.2|1142|1143.2|1142|1143.4|1142.2|1142.9|1141.7|29
1709259300000|2024-03-01 02:15:00|1143.4|1142.2|1143.4|1142.2|1143.4|1142.2|1143.2|1142|19
1709259600000|2024-03-01 02:20:00|1143.7|1142.5|1143.4|1142.2|1143.7|1142.5|1143.4|1142.2|31
1709259900000|2024-03-01 02:25:00|1143.3|1142.1|1143.9|1142.7|1143.9|1142.7|1143.3|1142.1|33
1709260200000|2024-03-01 02:30:00|1143.7|1142.5|1144.4|1143.2|1144.4|1143.2|1143.7|1142.5|41
1709260500000|2024-03-01 02:35:00|1144.7|1143.5|1144.9|1143.7|1145.4|1144.2|1144.4|1143.2|118
1709260800000|2024-03-01 02:40:00|1145.1|1143.9|1145.4|1144.2|1145.4|1144.2|1145|1143.8|68
1709261100000|2024-03-01 02:45:00|1145.2|1144|1145.9|1144.7|1145.9|1144.7|1145.2|1144|79
1709261400000|2024-03-01 02:50:00|1145.7|1144.5|1146.2|1145|1146.4|1145.2|1145.7|1144.5|117
1709261700000|2024-03-01 02:55:00|1146.4|1145.2|1145.9|1144.7|1146.4|1145.2|1145.9|1144.7|253
1709262000000|2024-03-01 03:00:00|1146.2|1145|1146.7|1145.5|1146.9|1145.7|1146.2|1145|54
1709262300000|2024-03-01 03:05:00|1146.8|1145.6|1146.3|1145.1|1146.8|1145.6|1146.2|1145|156
1709262600000|2024-03-01 03:10:00|1146.4|1145.2|1146.4|1145.2|1146.7|1145.5|1146.4|1145.2|50
1709262900000|2024-03-01 03:15:00|1146.2|1145|1146.4|1145.2|1146.7|1145.5|1146.2|1145|42
1709263200000|2024-03-01 03:20:00|1146.3|1145.1|1146.4|1145.2|1146.4|1145.2|1145.9|1144.7|53
1709263500000|2024-03-01 03:25:00|1146.2|1145|1146.7|1145.5|1146.7|1145.5|1146.2|1145|22
1709263800000|2024-03-01 03:30:00|1146.4|1145.2|1146.7|1145.5|1146.7|1145.5|1146.4|1145.2|30
1709264100000|2024-03-01 03:35:00|1146.9|1145.7|1146.7|1145.5|1146.9|1145.7|1146.7|1145.5|20
1709264400000|2024-03-01 03:40:00|1146.9|1145.7|1146.7|1145.5|1146.9|1145.7|1146.7|1145.5|136
1709264700000|2024-03-01 03:45:00|1146.4|1145.2|1146.2|1145|1146.4|1145.2|1146.2|1145|48
1709265000000|2024-03-01 03:50:00|1146.4|1145.2|1146.4|1145.2|1146.4|1145.2|1146.3|1145.1|8
1709265300000|2024-03-01 03:55:00|||||||||10
1709265600000|2024-03-01 04:00:00|||||||||10
1709265900000|2024-03-01 04:05:00|1146.7|1145.5|1146.7|1145.5|1146.7|1145.5|1146.7|1145.5|9
1709266200000|2024-03-01 04:10:00|||||||||2
1709266500000|2024-03-01 04:15:00|1146.8|1145.6|1146.7|1145.5|1146.9|1145.7|1146.7|1145.5|19
1709267100000|2024-03-01 04:25:00|1146.6|1145.4|1146.5|1145.3|1146.6|1145.4|1146.5|1145.3|7
1709267400000|2024-03-01 04:30:00|1146.6|1145.4|1146.6|1145.4|1146.6|1145.4|1146.6|1145.4|2
1709267700000|2024-03-01 04:35:00|1146.7|1145.5|1146.9|1145.7|1146.9|1145.7|1146.7|1145.5|6
1709268000000|2024-03-01 04:40:00|1147|1145.8|1146.9|1145.7|1147|1145.8|1146.9|1145.7|5
1709268300000|2024-03-01 04:45:00|1146.8|1145.6|1146.7|1145.5|1146.9|1145.7|1146.7|1145.5|18
1709268600000|2024-03-01 04:50:00|1146.8|1145.6|1146.9|1145.7|1146.9|1145.7|1146.7|1145.5|5
1709268900000|2024-03-01 04:55:00|1146.8|1145.6|1146.9|1145.7|1146.9|1145.7|1146.8|1145.6|6
1709269200000|2024-03-01 05:00:00|1146.8|1145.6|1146.9|1145.7|1147|1145.8|1146.7|1145.5|20
1709269500000|2024-03-01 05:05:00|1147|1145.8|1147|1145.8|1147|1145.8|1146.9|1145.7|26
1709269800000|2024-03-01 05:10:00|1146.9|1145.7|1147.2|1146|1147.2|1146|1146.9|1145.7|47
1709270100000|2024-03-01 05:15:00|1147.5|1146.3|1147.7|1146.5|1147.7|1146.5|1147.2|1146|203
1709270400000|2024-03-01 05:20:00|1147.6|1146.4|1147.5|1146.3|1147.6|1146.4|1147.5|1146.3|27
1709270700000|2024-03-01 05:25:00|1147.3|1146.1|1147.7|1146.5|1147.7|1146.5|1147.2|1146|44
1709271000000|2024-03-01 05:30:00|1148|1146.8|1148.4|1147.2|1148.8|1147.6|1147.5|1146.3|213
1709271300000|2024-03-01 05:35:00|1148.5|1147.3|1148.2|1147|1148.6|1147.4|1148|1146.8|118
1709271600000|2024-03-01 05:40:00|1148.1|1146.9|1148.7|1147.5|1148.7|1147.5|1148|1146.8|99
1709271900000|2024-03-01 05:45:00|1148.9|1147.7|1149.5|1148.3|1149.5|1148.3|1148.7|1147.5|272
1709272200000|2024-03-01 05:50:00|1149.7|1148.5|1149.5|1148.3|1149.7|1148.5|1149.1|1147.9|287
1709272500000|2024-03-01 05:55:00|1149.7|1148.5|1150.2|1149|1150.5|1149.3|1149.5|1148.3|372
1709272800000|2024-03-01 06:00:00|1150.5|1149.3|1149.2|1148|1150.7|1149.5|1149.2|1148|208
1709273100000|2024-03-01 06:05:00|1149.5|1148.3|1149.5|1148.3|1150.2|1149|1149.2|1148|235
1709273400000|2024-03-01 06:10:00|1149.3|1148.1|1148.7|1147.5|1149.3|1148.1|1148.2|1147|71
1709273700000|2024-03-01 06:15:00|1149|1147.8|1148.7|1147.5|1149.1|1147.9|1148.7|1147.5|45
1709274000000|2024-03-01 06:20:00|1149|1147.8|1149|1147.8|1149.2|1148|1148.7|1147.5|70
1709274300000|2024-03-01 06:25:00|1148.7|1147.5|1149.1|1147.9|1149.1|1147.9|1148.5|1147.3|49
1709274600000|2024-03-01 06:30:00|1149|1147.8|1149|1147.8|1149.2|1148|1149|1147.8|42
1709274900000|2024-03-01 06:35:00|1148.7|1147.5|1148.5|1147.3|1148.7|1147.5|1148.2|1147|28
1709275200000|2024-03-01 06:40:00|1148.7|1147.5|1149.2|1148|1149.2|1148|1148.5|1147.3|266
1709275500000|2024-03-01 06:45:00|1149.3|1148.1|1149.6|1148.4|1149.7|1148.5|1149.2|1148|207
1709275800000|2024-03-01 06:50:00|1149.7|1148.5|1149.5|1148.3|1149.7|1148.5|1149.5|1148.3|110
1709276100000|2024-03-01 06:55:00|1149.2|1148|1148.6|1147.4|1149.2|1148|1148.1|1146.9|281
1709276400000|2024-03-01 07:00:00|1148.5|1147.3|1148|1146.8|1148.5|1147.3|1148|1146.8|57
1709276700000|2024-03-01 07:05:00|1148.1|1146.9|1148.2|1147|1148.2|1147|1148|1146.8|21
1709277000000|2024-03-01 07:10:00|1148|1146.8|1148.2|1147|1148.2|1147|1148|1146.8|44
1709277300000|2024-03-01 07:15:00|1149|1147.8|1149.2|1148|1149.5|1148.3|1149|1147.8|134
1709277600000|2024-03-01 07:20:00|1149.1|1147.9|1149|1147.8|1149.2|1148|1149|1147.8|11
1709277900000|2024-03-01 07:25:00|1148.9|1147.7|1148.5|1147.3|1148.9|1147.7|1148.2|1147|49
1709278200000|2024-03-01 07:30:00|1148.6|1147.4|1148.5|1147.3|1148.7|1147.5|1148.5|1147.3|10
1709278500000|2024-03-01 07:35:00|1148.7|1147.5|1149|1147.8|1149|1147.8|1148.7|1147.5|15
1709278800000|2024-03-01 07:40:00|1148.7|1147.5|1149.2|1148|1149.2|1148|1148.7|1147.5|27
1709279100000|2024-03-01 07:45:00|1149|1147.8|1149|1147.8|1149.1|1147.9|1149|1147.8|16
1709279400000|2024-03-01 07:50:00|1148.7|1147.5|1149|1147.8|1149|1147.8|1148.7|1147.5|18
1709279700000|2024-03-01 07:55:00|||||||||3
1709280000000|2024-03-01 08:00:00|1149.2|1148|1149.4|1148.2|1149.4|1148.2|1149.2|1148|85
1709280300000|2024-03-01 08:05:00|1149.5|1148.3|1149.7|1148.5|1149.7|1148.5|1149.2|1148|36
1709280600000|2024-03-01 08:10:00|1149.5|1148.3|1149.5|1148.3|1149.7|1148.5|1149.5|1148.3|38
1709280900000|2024-03-01 08:15:00|1149.7|1148.5|1150.5|1149.3|1150.7|1149.5|1149.7|1148.5|176
1709281200000|2024-03-01 08:20:00|1150.7|1149.5|1150.7|1149.5|1150.7|1149.5|1150.5|1149.3|41
1709281500000|2024-03-01 08:25:00|1150.5|1149.3|1150.5|1149.3|1150.5|1149.3|1150.5|1149.3|28
1709281800000|2024-03-01 08:30:00|1150.6|1149.4|1150.7|1149.5|1151|1149.8|1150.5|1149.3|60
1709282100000|2024-03-01 08:35:00|1150.6|1149.4|1151.2|1150|1151.5|1150.3|1150.6|1149.4|608
1709282400000|2024-03-01 08:40:00|1151.1|1149.9|1150.7|1149.5|1151.2|1150|1150.7|1149.5|108
1709282700000|2024-03-01 08:45:00|1151|1149.8|1151.2|1150|1151.2|1150|1151|1149.8|15
1709283000000|2024-03-01 08:50:00|1151|1149.8|1150.7|1149.5|1151|1149.8|1150.5|1149.3|99
1709283300000|2024-03-01 08:55:00|1150.5|1149.3|1150.5|1149.3|1150.7|1149.5|1150.5|1149.3|129
1709283600000|2024-03-01 09:00:00|1150.7|1149.5|1150.7|1149.5|1150.8|1149.6|1150.5|1149.3|44
1709283900000|2024-03-01 09:05:00|1150.6|1149.4|1151.1|1149.9|1151.1|1149.9|1150.6|1149.4|127
1709284200000|2024-03-01 09:10:00|1151.2|1150|1152.4|1151.2|1152.4|1151.2|1151.2|1150|294
1709284500000|2024-03-01 09:15:00|1152.2|1151|1152.2|1151|1152.4|1151.2|1152|1150.8|143
1709284800000|2024-03-01 09:20:00|1152.1|1150.9|1152|1150.8|1152.2|1151|1152|1150.8|65
1709285100000|2024-03-01 09:25:00|1151.9|1150.7|1151.2|1150|1151.9|1150.7|1151.2|1150|78
1709285400000|2024-03-01 09:30:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1150.7|1149.5|71
1709285700000|2024-03-01 09:35:00|1151.4|1150.2|1150.8|1149.6|1151.4|1150.2|1150.7|1149.5|115
1709286000000|2024-03-01 09:40:00|1151|1149.8|1151.5|1150.3|1151.5|1150.3|1150.7|1149.5|50
1709286300000|2024-03-01 09:45:00|1151.6|1150.4|1151.7|1150.5|1152|1150.8|1151.2|1150|74
1709286600000|2024-03-01 09:50:00|1151.6|1150.4|1151.7|1150.5|1151.7|1150.5|1151.5|1150.3|41
1709286900000|2024-03-01 09:55:00|1151.6|1150.4|1151.7|1150.5|1151.9|1150.7|1151.6|1150.4|39
1709287200000|2024-03-01 10:00:00|1151.9|1150.7|1151|1149.8|1152|1150.8|1151|1149.8|100
1709287500000|2024-03-01 10:05:00|1151.1|1149.9|1151.2|1150|1151.2|1150|1151|1149.8|25
1709287800000|2024-03-01 10:10:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151.2|1150|40
1709288100000|2024-03-01 10:15:00|1151.2|1150|1151|1149.8|1151.3|1150.1|1150.8|1149.6|308
1709288400000|2024-03-01 10:20:00|1150.9|1149.7|1151.2|1150|1151.2|1150|1150.8|1149.6|645
1709288700000|2024-03-01 10:25:00|1151|1149.8|1150.5|1149.3|1151|1149.8|1150.5|1149.3|48
1709289000000|2024-03-01 10:30:00|1150.7|1149.5|1149|1147.8|1150.7|1149.5|1149|1147.8|125
1709289300000|2024-03-01 10:35:00|1148.7|1147.5|1148|1146.8|1148.7|1147.5|1147.5|1146.3|316
1709289600000|2024-03-01 10:40:00|1148.1|1146.9|1147.5|1146.3|1148.4|1147.2|1147|1145.8|263
1709289900000|2024-03-01 10:45:00|1147.4|1146.2|1147.5|1146.3|1148|1146.8|1147.2|1146|473
1709290200000|2024-03-01 10:50:00|1147.6|1146.4|1148.5|1147.3|1148.8|1147.6|1147.6|1146.4|141
1709290500000|2024-03-01 10:55:00|1148.7|1147.5|1147.8|1146.6|1148.8|1147.6|1147.8|1146.6|46
1709290800000|2024-03-01 11:00:00|1147.7|1146.5|1148.2|1147|1148.3|1147.1|1147.7|1146.5|18
1709291100000|2024-03-01 11:05:00|1148.3|1147.1|1149|1147.8|1149|1147.8|1148.3|1147.1|19
1709291400000|2024-03-01 11:10:00|1148.9|1147.7|1149|1147.8|1149.1|1147.9|1148.5|1147.3|61
1709291700000|2024-03-01 11:15:00|1149.2|1148|1149.3|1148.1|1149.3|1148.1|1148.8|1147.6|315
1709292000000|2024-03-01 11:20:00|1149.5|1148.3|1150.7|1149.5|1150.7|1149.5|1149.5|1148.3|261
1709292300000|2024-03-01 11:25:00|1151|1149.8|1150.5|1149.3|1151|1149.8|1150.5|1149.3|75
1709292600000|2024-03-01 11:30:00|1150.7|1149.5|1150.5|1149.3|1150.8|1149.6|1150.5|1149.3|59
1709292900000|2024-03-01 11:35:00|1150.4|1149.2|1150.5|1149.3|1150.6|1149.4|1149.7|1148.5|94
1709293200000|2024-03-01 11:40:00|1150.6|1149.4|1150.3|1149.1|1150.7|1149.5|1150.3|1149.1|55
1709293500000|2024-03-01 11:45:00|1150|1148.8|1149|1147.8|1150|1148.8|1149|1147.8|41
1709293800000|2024-03-01 11:50:00|1148.5|1147.3|1148|1146.8|1148.7|1147.5|1148|1146.8|128
1709294100000|2024-03-01 11:55:00|1148.1|1146.9|1148.4|1147.2|1148.5|1147.3|1148.1|1146.9|22
1709294400000|2024-03-01 12:00:00|1148.5|1147.3|1148.2|1147|1148.5|1147.3|1147.7|1146.5|90
1709294700000|2024-03-01 12:05:00|1148.4|1147.2|1148.2|1147|1148.7|1147.5|1148|1146.8|103
1709295000000|2024-03-01 12:10:00|1148.1|1146.9|1148.5|1147.3|1149|1147.8|1148.1|1146.9|56
1709295300000|2024-03-01 12:15:00|1148.6|1147.4|1148.7|1147.5|1148.7|1147.5|1148.5|1147.3|34
1709295600000|2024-03-01 12:20:00|1148.6|1147.4|1147.7|1146.5|1148.6|1147.4|1147.7|1146.5|34
1709295900000|2024-03-01 12:25:00|1147.5|1146.3|1147.7|1146.5|1148|1146.8|1147.5|1146.3|96
1709296200000|2024-03-01 12:30:00|1147.6|1146.4|1147.8|1146.6|1148|1146.8|1147.5|1146.3|118
1709296500000|2024-03-01 12:35:00|1147.7|1146.5|1148|1146.8|1148.2|1147|1147.7|1146.5|12
1709296800000|2024-03-01 12:40:00|1148.5|1147.3|1149|1147.8|1149|1147.8|1148.2|1147|426
1709297100000|2024-03-01 12:45:00|1149.2|1148|1149.4|1148.2|1149.7|1148.5|1149|1147.8|259
1709297400000|2024-03-01 12:50:00|1149.2|1148|1148.5|1147.3|1149.2|1148|1148.5|1147.3|41
1709297700000|2024-03-01 12:55:00|1148.6|1147.4|1148.4|1147.2|1148.7|1147.5|1148.2|1147|93
1709298000000|2024-03-01 13:00:00|1148.5|1147.3|1150.2|1149|1150.2|1149|1148.5|1147.3|356
1709298300000|2024-03-01 13:05:00|1150.5|1149.3|1148.9|1147.7|1150.5|1149.3|1148.9|1147.7|437
1709298600000|2024-03-01 13:10:00|1149|1147.8|1150|1148.8|1150.6|1149.4|1149|1147.8|577
1709298900000|2024-03-01 13:15:00|1150.1|1148.9|1151.7|1150.5|1151.7|1150.5|1150|1148.8|624
1709299200000|2024-03-01 13:20:00|1151.5|1150.3|1152|1150.8|1153.2|1152|1151.5|1150.3|743
1709299500000|2024-03-01 13:25:00|1152.1|1150.9|1150.7|1149.5|1152.2|1151|1150.7|1149.5|335
1709299800000|2024-03-01 13:30:00|1150.9|1149.7|1150.5|1149.3|1151.2|1150|1150.2|1149|161
1709300100000|2024-03-01 13:35:00|1150.4|1149.2|1149.2|1148|1150.5|1149.3|1149.2|1148|158
1709300400000|2024-03-01 13:40:00|1149.1|1147.9|1148.9|1147.7|1149.7|1148.5|1148.5|1147.3|805
1709303400000|2024-03-01 14:30:00|1146|1144.8|1147|1145.8|1147.7|1146.5|1146|1144.8|2150
1709303700000|2024-03-01 14:35:00|1147.2|1146|1146.5|1145.3|1148|1146.8|1146.2|1145|1179
1709304000000|2024-03-01 14:40:00|1146.6|1145.4|1145.6|1144.4|1146.6|1145.4|1145.2|1144|882
1709304300000|2024-03-01 14:45:00|1145.5|1144.3|1146.2|1145|1146.8|1145.6|1145.5|1144.3|539
1709304600000|2024-03-01 14:50:00|1146.3|1145.1|1143.2|1142|1146.3|1145.1|1142.8|1141.6|1011
1709304900000|2024-03-01 14:55:00|1143.3|1142.1|1142.3|1141.1|1143.3|1142.1|1141.9|1140.7|1023
1709305200000|2024-03-01 15:00:00|1142|1140.8|1140.8|1139.6|1142.8|1141.6|1140.8|1139.6|811
1709305500000|2024-03-01 15:05:00|1141|1139.8|1141|1139.8|1141.8|1140.6|1140.5|1139.3|840
1709305800000|2024-03-01 15:10:00|1141.3|1140.1|1140.8|1139.6|1141.8|1140.6|1140.5|1139.3|928
1709306100000|2024-03-01 15:15:00|1141|1139.8|1141.5|1140.3|1141.8|1140.6|1140|1138.8|618
1709306400000|2024-03-01 15:20:00|1141.8|1140.6|1142.5|1141.3|1142.8|1141.6|1141.3|1140.1|942
1709306700000|2024-03-01 15:25:00|1143|1141.8|1144|1142.8|1144.7|1143.5|1143|1141.8|815
1709307000000|2024-03-01 15:30:00|1143.7|1142.5|1144.7|1143.5|1144.7|1143.5|1142.8|1141.6|621
1709307300000|2024-03-01 15:35:00|1144.5|1143.3|1145|1143.8|1145.2|1144|1143.8|1142.6|745
1709307600000|2024-03-01 15:40:00|1144.7|1143.5|1143.5|1142.3|1144.8|1143.6|1143.5|1142.3|484
1709307900000|2024-03-01 15:45:00|1143.2|1142|1144|1142.8|1144|1142.8|1142.4|1141.2|463
1709308200000|2024-03-01 15:50:00|1143.7|1142.5|1143.1|1141.9|1144.7|1143.5|1142.7|1141.5|1297
1709308500000|2024-03-01 15:55:00|1143|1141.8|1143.7|1142.5|1144.2|1143|1143|1141.8|312
1709308800000|2024-03-01 16:00:00|1144|1142.8|1142.5|1141.3|1144|1142.8|1142.5|1141.3|408
1709309100000|2024-03-01 16:05:00|1142.4|1141.2|1143|1141.8|1144|1142.8|1142.4|1141.2|401
1709309400000|2024-03-01 16:10:00|1143.2|1142|1143.7|1142.5|1144.5|1143.3|1143|1141.8|391
1709309700000|2024-03-01 16:15:00|1143.9|1142.7|1143.7|1142.5|1144.2|1143|1143.6|1142.4|167
1709310000000|2024-03-01 16:20:00|1143.5|1142.3|1146.6|1145.4|1146.7|1145.5|1143|1141.8|611
1709310300000|2024-03-01 16:25:00|1146.5|1145.3|1146.7|1145.5|1147.2|1146|1146.2|1145|561
1709310600000|2024-03-01 16:30:00|1147|1145.8|1146.2|1145|1147.3|1146.1|1146.2|1145|381
1709310900000|2024-03-01 16:35:00|1146.3|1145.1|1145.7|1144.5|1146.5|1145.3|1144.7|1143.5|382
1709311200000|2024-03-01 16:40:00|1145.5|1144.3|1144|1142.8|1145.5|1144.3|1143.8|1142.6|364
1709311500000|2024-03-01 16:45:00|1144.1|1142.9|1145.8|1144.6|1145.8|1144.6|1144|1142.8|446
1709311800000|2024-03-01 16:50:00|1145.9|1144.7|1146.8|1145.6|1146.8|1145.6|1145.3|1144.1|347
1709312100000|2024-03-01 16:55:00|1146.6|1145.4|1146|1144.8|1146.8|1145.6|1145.7|1144.5|378
1709312400000|2024-03-01 17:00:00|1146.2|1145|1146.7|1145.5|1147.5|1146.3|1145.7|1144.5|667
1709312700000|2024-03-01 17:05:00|1147|1145.8|1147.5|1146.3|1148.5|1147.3|1147|1145.8|392
1709313000000|2024-03-01 17:10:00|1147.7|1146.5|1147.7|1146.5|1148.2|1147|1147.2|1146|512
1709313300000|2024-03-01 17:15:00|1148|1146.8|1148.7|1147.5|1148.7|1147.5|1147|1145.8|602
1709313600000|2024-03-01 17:20:00|1148.8|1147.6|1148.7|1147.5|1149|1147.8|1147.7|1146.5|409
1709313900000|2024-03-01 17:25:00|1148.6|1147.4|1149.7|1148.5|1149.7|1148.5|1148.2|1147|630
1709314200000|2024-03-01 17:30:00|1149.5|1148.3|1148.2|1147|1149.7|1148.5|1148|1146.8|533
1709314500000|2024-03-01 17:35:00|1148.1|1146.9|1148.5|1147.3|1148.7|1147.5|1148|1146.8|388
1709314800000|2024-03-01 17:40:00|1148.2|1147|1147.2|1146|1148.5|1147.3|1147.2|1146|339
1709315100000|2024-03-01 17:45:00|1147.5|1146.3|1146.5|1145.3|1147.5|1146.3|1146.1|1144.9|346
1709315400000|2024-03-01 17:50:00|1146.3|1145.1|1146.7|1145.5|1147|1145.8|1145|1143.8|464
1709315700000|2024-03-01 17:55:00|1146.5|1145.3|1146.2|1145|1146.5|1145.3|1146|1144.8|390
1709316000000|2024-03-01 18:00:00|1146.3|1145.1|1145.7|1144.5|1146.7|1145.5|1145.7|1144.5|228
1709316300000|2024-03-01 18:05:00|1146|1144.8|1145.5|1144.3|1146.2|1145|1145.5|1144.3|525
1709316600000|2024-03-01 18:10:00|1145.2|1144|1145.5|1144.3|1146|1144.8|1145.2|1144|283
1709316900000|2024-03-01 18:15:00|1145.3|1144.1|1145|1143.8|1145.5|1144.3|1145|1143.8|383
1709317200000|2024-03-01 18:20:00|1144.7|1143.5|1145.5|1144.3|1145.5|1144.3|1144.7|1143.5|302
1709317500000|2024-03-01 18:25:00|1145.7|1144.5|1145.7|1144.5|1146|1144.8|1145.2|1144|227
1709317800000|2024-03-01 18:30:00|1146|1144.8|1146.7|1145.5|1146.7|1145.5|1145.7|1144.5|296
1709318100000|2024-03-01 18:35:00|1146.9|1145.7|1150.7|1149.5|1151.2|1150|1146.5|1145.3|1183
1709318400000|2024-03-01 18:40:00|1150.8|1149.6|1152|1150.8|1152|1150.8|1150.7|1149.5|863
1709318700000|2024-03-01 18:45:00|1151.7|1150.5|1151.2|1150|1151.7|1150.5|1151|1149.8|551
1709319000000|2024-03-01 18:50:00|1151.4|1150.2|1151.7|1150.5|1152.5|1151.3|1151.2|1150|479
1709319300000|2024-03-01 18:55:00|1151.5|1150.3|1151.3|1150.1|1151.7|1150.5|1151|1149.8|454
1709319600000|2024-03-01 19:00:00|1151.4|1150.2|1152|1150.8|1152|1150.8|1150.5|1149.3|772
1709319900000|2024-03-01 19:05:00|1151.9|1150.7|1151.3|1150.1|1152.2|1151|1151|1149.8|792
1709320200000|2024-03-01 19:10:00|1151.5|1150.3|1152.3|1151.1|1153|1151.8|1151.3|1150.1|1603
1709320500000|2024-03-01 19:15:00|1152|1150.8|1151.4|1150.2|1153.5|1152.3|1151.4|1150.2|1508
1709514000000|2024-03-04 01:00:00|1155.3|1154.1|1154.6|1153.4|1156.1|1154.9|1153.6|1152.4|1030
1709514300000|2024-03-04 01:05:00|1154.8|1153.6|1157.6|1156.4|1157.6|1156.4|1154.6|1153.4|394
1709514600000|2024-03-04 01:10:00|1157.4|1156.2|1158.9|1157.7|1159.4|1158.2|1156.9|1155.7|600
1709514900000|2024-03-04 01:15:00|1158.8|1157.6|1159.6|1158.4|1159.6|1158.4|1158.1|1156.9|493
1709515200000|2024-03-04 01:20:00|1159.5|1158.3|1159.3|1158.1|1159.8|1158.6|1159.3|1158.1|521
1709515500000|2024-03-04 01:25:00|1159.4|1158.2|1160.6|1159.4|1160.6|1159.4|1159.3|1158.1|412
1709515800000|2024-03-04 01:30:00|1160.5|1159.3|1159.4|1158.2|1160.6|1159.4|1159.1|1157.9|323
1709516100000|2024-03-04 01:35:00|1159.3|1158.1|1159.8|1158.6|1160.1|1158.9|1159.3|1158.1|75
1709516400000|2024-03-04 01:40:00|1159.6|1158.4|1159.3|1158.1|1159.6|1158.4|1159.1|1157.9|171
1709516700000|2024-03-04 01:45:00|1159|1157.8|1157.9|1156.7|1159.1|1157.9|1157.6|1156.4|253
1709517000000|2024-03-04 01:50:00|1157.8|1156.6|1159.3|1158.1|1159.3|1158.1|1157.3|1156.1|168
1709517300000|2024-03-04 01:55:00|1159.5|1158.3|1160.6|1159.4|1160.6|1159.4|1159.3|1158.1|244
1709517600000|2024-03-04 02:00:00|1160.3|1159.1|1160.1|1158.9|1160.3|1159.1|1159.3|1158.1|125
1709517900000|2024-03-04 02:05:00|1160|1158.8|1159.6|1158.4|1160.3|1159.1|1159.3|1158.1|88
1709518200000|2024-03-04 02:10:00|1159.4|1158.2|1160.3|1159.1|1160.6|1159.4|1159.4|1158.2|73
1709518500000|2024-03-04 02:15:00|1160.1|1158.9|1160.6|1159.4|1160.8|1159.6|1160.1|1158.9|195
1709518800000|2024-03-04 02:20:00|1160.5|1159.3|1160.3|1159.1|1160.6|1159.4|1160.3|1159.1|24
1709519100000|2024-03-04 02:25:00|1160.5|1159.3|1160.3|1159.1|1160.5|1159.3|1160.2|1159|34
1709519400000|2024-03-04 02:30:00|1160.5|1159.3|1160.3|1159.1|1160.6|1159.4|1160.1|1158.9|44
1709519700000|2024-03-04 02:35:00|1160.1|1158.9|1160.3|1159.1|1160.6|1159.4|1160.1|1158.9|41
1709520000000|2024-03-04 02:40:00|1160.4|1159.2|1160.3|1159.1|1160.5|1159.3|1160.3|1159.1|14
1709520300000|2024-03-04 02:45:00|1160.4|1159.2|1161.1|1159.9|1161.1|1159.9|1160.3|1159.1|135
1709520600000|2024-03-04 02:50:00|1160.9|1159.7|1161.3|1160.1|1161.3|1160.1|1160.7|1159.5|193
1709520900000|2024-03-04 02:55:00|1161.2|1160|1161.8|1160.6|1161.9|1160.7|1160.9|1159.7|353
1709521200000|2024-03-04 03:00:00|1162|1160.8|1161.1|1159.9|1162.1|1160.9|1161.1|1159.9|159
1709521500000|2024-03-04 03:05:00|1161.3|1160.1|1161.8|1160.6|1162.1|1160.9|1161.3|1160.1|198
1709521800000|2024-03-04 03:10:00|1162.1|1160.9|1161.8|1160.6|1162.1|1160.9|1161.8|1160.6|136
1709522100000|2024-03-04 03:15:00|1162.1|1160.9|1162.3|1161.1|1162.6|1161.4|1161.8|1160.6|103
1709522400000|2024-03-04 03:20:00|1162.5|1161.3|1161.8|1160.6|1162.6|1161.4|1161.8|1160.6|85
1709522700000|2024-03-04 03:25:00|1162|1160.8|1162|1160.8|1162.2|1161|1162|1160.8|34
1709523000000|2024-03-04 03:30:00|1162.1|1160.9|1161.1|1159.9|1162.1|1160.9|1161.1|1159.9|52
1709523300000|2024-03-04 03:35:00|1161.2|1160|1161.1|1159.9|1161.3|1160.1|1161.1|1159.9|35
1709523600000|2024-03-04 03:40:00|1161.3|1160.1|1161.1|1159.9|1161.6|1160.4|1161.1|1159.9|22
1709523900000|2024-03-04 03:45:00|1161.3|1160.1|1161.1|1159.9|1161.3|1160.1|1161.1|1159.9|11
1709524200000|2024-03-04 03:50:00|1161.3|1160.1|1161.6|1160.4|1161.8|1160.6|1161.2|1160|43
1709524500000|2024-03-04 03:55:00|1161.8|1160.6|1161.6|1160.4|1161.8|1160.6|1161.6|1160.4|23
1709524800000|2024-03-04 04:00:00|1161.8|1160.6|1161.6|1160.4|1161.8|1160.6|1161.6|1160.4|9
1709525100000|2024-03-04 04:05:00|1161.7|1160.5|1161.8|1160.6|1161.8|1160.6|1161.7|1160.5|12
1709525400000|2024-03-04 04:10:00|1162|1160.8|1162|1160.8|1162|1160.8|1161.8|1160.6|38
1709525700000|2024-03-04 04:15:00|1162.1|1160.9|1161.6|1160.4|1162.1|1160.9|1161.6|1160.4|15
1709526000000|2024-03-04 04:20:00|1161.5|1160.3|1161.4|1160.2|1161.6|1160.4|1161.3|1160.1|20
1709526300000|2024-03-04 04:25:00|1161.5|1160.3|1161.8|1160.6|1161.8|1160.6|1161.3|1160.1|25
1709526600000|2024-03-04 04:30:00|1161.7|1160.5|1161.4|1160.2|1161.8|1160.6|1161.4|1160.2|28
1709526900000|2024-03-04 04:35:00|1161.3|1160.1|1161.4|1160.2|1161.4|1160.2|1161.1|1159.9|7
1709527200000|2024-03-04 04:40:00|1161.3|1160.1|1161.1|1159.9|1161.3|1160.1|1161.1|1159.9|13
1709527500000|2024-03-04 04:45:00|1161.3|1160.1|1161.1|1159.9|1161.3|1160.1|1161.1|1159.9|14
1709527800000|2024-03-04 04:50:00|1161.2|1160|1161.6|1160.4|1161.6|1160.4|1161.1|1159.9|11
1709528100000|2024-03-04 04:55:00|1161.5|1160.3|1161.6|1160.4|1161.6|1160.4|1161.4|1160.2|18
1709528400000|2024-03-04 05:00:00|1161.5|1160.3|1161.6|1160.4|1161.7|1160.5|1161.4|1160.2|9
1709528700000|2024-03-04 05:05:00|1161.4|1160.2|1161.3|1160.1|1161.5|1160.3|1161.3|1160.1|11
1709529000000|2024-03-04 05:10:00|1161.4|1160.2|1161.1|1159.9|1161.4|1160.2|1161.1|1159.9|31
1709529300000|2024-03-04 05:15:00|1161.3|1160.1|1161.1|1159.9|1161.3|1160.1|1160.9|1159.7|54
1709529600000|2024-03-04 05:20:00|1160.9|1159.7|1160.8|1159.6|1160.9|1159.7|1160.6|1159.4|38
1709529900000|2024-03-04 05:25:00|1160.7|1159.5|1161|1159.8|1161.1|1159.9|1160.6|1159.4|21
1709530200000|2024-03-04 05:30:00|1161.1|1159.9|1160.6|1159.4|1161.1|1159.9|1160.5|1159.3|26
1709530500000|2024-03-04 05:35:00|1160.5|1159.3|1160.1|1158.9|1160.7|1159.5|1160.1|1158.9|20
1709530800000|2024-03-04 05:40:00|1160.3|1159.1|1161.3|1160.1|1161.3|1160.1|1160.3|1159.1|75
1709531100000|2024-03-04 05:45:00|1161.4|1160.2|1161.3|1160.1|1161.8|1160.6|1161.3|1160.1|72
1709531400000|2024-03-04 05:50:00|1161.4|1160.2|1161.6|1160.4|1161.6|1160.4|1161.3|1160.1|23
1709531700000|2024-03-04 05:55:00|1161.4|1160.2|1161.6|1160.4|1161.6|1160.4|1161.3|1160.1|38
1709532000000|2024-03-04 06:00:00|1161.8|1160.6|1161.4|1160.2|1162.5|1161.3|1161.1|1159.9|360
1709532300000|2024-03-04 06:05:00|1161.6|1160.4|1162.3|1161.1|1162.4|1161.2|1161.6|1160.4|105
1709532600000|2024-03-04 06:10:00|1162.4|1161.2|1161.8|1160.6|1162.6|1161.4|1161.8|1160.6|147
1709532900000|2024-03-04 06:15:00|1161.9|1160.7|1161.1|1159.9|1162.1|1160.9|1161.1|1159.9|119
1709533200000|2024-03-04 06:20:00|1161.3|1160.1|1161.5|1160.3|1161.6|1160.4|1161.1|1159.9|180
1709533500000|2024-03-04 06:25:00|1161.3|1160.1|1161.3|1160.1|1161.6|1160.4|1161.1|1159.9|71
1709533800000|2024-03-04 06:30:00|1161.1|1159.9|1161.3|1160.1|1161.6|1160.4|1161.1|1159.9|14
1709534100000|2024-03-04 06:35:00|1161.6|1160.4|1162.1|1160.9|1162.1|1160.9|1161.6|1160.4|120
1709534400000|2024-03-04 06:40:00|1161.8|1160.6|1161.6|1160.4|1162.1|1160.9|1161.4|1160.2|213
1709534700000|2024-03-04 06:45:00|1161.4|1160.2|1161.8|1160.6|1161.8|1160.6|1161.4|1160.2|47
1709535000000|2024-03-04 06:50:00|1161.6|1160.4|1161.8|1160.6|1161.8|1160.6|1161.6|1160.4|119
1709535300000|2024-03-04 06:55:00|1162.2|1161|1162.3|1161.1|1162.3|1161.1|1162.1|1160.9|152
1709535600000|2024-03-04 07:00:00|1162.2|1161|1162.8|1161.6|1162.8|1161.6|1162.2|1161|66
1709535900000|2024-03-04 07:05:00|1163.2|1162|1164.1|1162.9|1164.1|1162.9|1163.1|1161.9|353
1709536200000|2024-03-04 07:10:00|1164.8|1163.6|1164.1|1162.9|1164.8|1163.6|1164.1|1162.9|182
1709536500000|2024-03-04 07:15:00|1164.3|1163.1|1164|1162.8|1164.3|1163.1|1163.8|1162.6|91
1709536800000|2024-03-04 07:20:00|1164.1|1162.9|1163.3|1162.1|1164.1|1162.9|1163.3|1162.1|138
1709537100000|2024-03-04 07:25:00|1163.4|1162.2|1163.8|1162.6|1163.8|1162.6|1163.3|1162.1|42
1709537400000|2024-03-04 07:30:00|1163.7|1162.5|1163.8|1162.6|1164.1|1162.9|1163.5|1162.3|70
1709537700000|2024-03-04 07:35:00|1164|1162.8|1164|1162.8|1164.1|1162.9|1163.8|1162.6|55
1709538000000|2024-03-04 07:40:00|1164.1|1162.9|1163.6|1162.4|1164.1|1162.9|1163.6|1162.4|59
1709538300000|2024-03-04 07:45:00|1163.8|1162.6|1164.1|1162.9|1164.1|1162.9|1163.6|1162.4|44
1709538600000|2024-03-04 07:50:00|1164.3|1163.1|1163.8|1162.6|1164.6|1163.4|1163.8|1162.6|107
1709538900000|2024-03-04 07:55:00|1163.9|1162.7|1163.6|1162.4|1163.9|1162.7|1163.6|1162.4|62
1709539200000|2024-03-04 08:00:00|1163.5|1162.3|1163.3|1162.1|1163.5|1162.3|1163.2|1162|100
1709539500000|2024-03-04 08:05:00|1163.4|1162.2|1162.8|1161.6|1163.6|1162.4|1162.8|1161.6|87
1709539800000|2024-03-04 08:10:00|1162.9|1161.7|1162.6|1161.4|1163.3|1162.1|1162.6|1161.4|60
1709540100000|2024-03-04 08:15:00|1162.8|1161.6|1162.5|1161.3|1162.8|1161.6|1162.3|1161.1|48
1709540400000|2024-03-04 08:20:00|1162.6|1161.4|1161.8|1160.6|1162.7|1161.5|1161.8|1160.6|80
1709540700000|2024-03-04 08:25:00|1161.9|1160.7|1162.3|1161.1|1162.3|1161.1|1161.8|1160.6|58
1709541000000|2024-03-04 08:30:00|1162.2|1161|1161.8|1160.6|1162.2|1161|1161.8|1160.6|34
1709541300000|2024-03-04 08:35:00|1162|1160.8|1162.1|1160.9|1162.1|1160.9|1162|1160.8|17
1709541600000|2024-03-04 08:40:00|1162|1160.8|1161.6|1160.4|1162|1160.8|1161.3|1160.1|37
1709541900000|2024-03-04 08:45:00|1161.5|1160.3|1161|1159.8|1161.5|1160.3|1160.4|1159.2|124
1709542200000|2024-03-04 08:50:00|1161.1|1159.9|1160.8|1159.6|1161.1|1159.9|1160.7|1159.5|35
1709542500000|2024-03-04 08:55:00|1160.9|1159.7|1161.1|1159.9|1161.1|1159.9|1160.8|1159.6|95
1709542800000|2024-03-04 09:00:00|1161|1159.8|1160.8|1159.6|1161|1159.8|1160.3|1159.1|56
1709543100000|2024-03-04 09:05:00|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|1160.3|1159.1|128
1709543400000|2024-03-04 09:10:00|1161.3|1160.1|1160.8|1159.6|1161.3|1160.1|1160.3|1159.1|55
1709543700000|2024-03-04 09:15:00|1160.9|1159.7|1160.5|1159.3|1161.1|1159.9|1160.3|1159.1|16
1709544000000|2024-03-04 09:20:00|1160.6|1159.4|1160.3|1159.1|1160.8|1159.6|1160.3|1159.1|52
1709544300000|2024-03-04 09:25:00|1160.6|1159.4|1160.1|1158.9|1160.6|1159.4|1159.8|1158.6|70
1709544600000|2024-03-04 09:30:00|1160|1158.8|1160.8|1159.6|1161|1159.8|1160|1158.8|50
1709544900000|2024-03-04 09:35:00|1160.9|1159.7|1160.3|1159.1|1160.9|1159.7|1160.1|1158.9|23
1709545200000|2024-03-04 09:40:00|1160.4|1159.2|1160.3|1159.1|1160.5|1159.3|1160.3|1159.1|10
1709545500000|2024-03-04 09:45:00|1160.4|1159.2|1160.3|1159.1|1160.6|1159.4|1160.1|1158.9|45
1709545800000|2024-03-04 09:50:00|1160.4|1159.2|1160.6|1159.4|1160.6|1159.4|1160.3|1159.1|76
1709546100000|2024-03-04 09:55:00|1160.3|1159.1|1160.2|1159|1160.6|1159.4|1160.1|1158.9|10
1709546400000|2024-03-04 10:00:00|1160.1|1158.9|1159.6|1158.4|1160.1|1158.9|1159.6|1158.4|34
1709546700000|2024-03-04 10:05:00|1159.3|1158.1|1159.4|1158.2|1159.6|1158.4|1158.6|1157.4|172
1709547000000|2024-03-04 10:10:00|1159.3|1158.1|1159.8|1158.6|1159.8|1158.6|1159.3|1158.1|26
1709547300000|2024-03-04 10:15:00|1159.7|1158.5|1160.3|1159.1|1160.6|1159.4|1159.7|1158.5|107
1709547600000|2024-03-04 10:20:00|1160.1|1158.9|1161.5|1160.3|1161.5|1160.3|1160.1|1158.9|149
1709547900000|2024-03-04 10:25:00|1161.4|1160.2|1161.5|1160.3|1161.7|1160.5|1161.3|1160.1|24
1709548200000|2024-03-04 10:30:00|1161.7|1160.5|1162|1160.8|1162|1160.8|1161.7|1160.5|42
1709548500000|2024-03-04 10:35:00|1162.3|1161.1|1161.6|1160.4|1162.4|1161.2|1161.5|1160.3|106
1709548800000|2024-03-04 10:40:00|1161.5|1160.3|1161.8|1160.6|1161.8|1160.6|1161.5|1160.3|21
1709549100000|2024-03-04 10:45:00|1161.7|1160.5|1161.3|1160.1|1161.7|1160.5|1161.3|1160.1|30
1709549400000|2024-03-04 10:50:00|1160.8|1159.6|1160.8|1159.6|1161|1159.8|1160.6|1159.4|22
1709549700000|2024-03-04 10:55:00|1160.6|1159.4|1160.3|1159.1|1160.6|1159.4|1160.1|1158.9|53
1709550000000|2024-03-04 11:00:00|1160.4|1159.2|1160.1|1158.9|1160.4|1159.2|1159.7|1158.5|54
1709550300000|2024-03-04 11:05:00|1160.3|1159.1|1159.3|1158.1|1160.6|1159.4|1159.3|1158.1|47
1709550600000|2024-03-04 11:10:00|1159.2|1158|1160.3|1159.1|1160.3|1159.1|1159.1|1157.9|27
1709550900000|2024-03-04 11:15:00|1160.1|1158.9|1160.3|1159.1|1160.3|1159.1|1160.1|1158.9|23
1709551200000|2024-03-04 11:20:00|1160.1|1158.9|1160.3|1159.1|1160.3|1159.1|1160.1|1158.9|18
1709551500000|2024-03-04 11:25:00|1160.6|1159.4|1160.1|1158.9|1160.6|1159.4|1160|1158.8|91
1709551800000|2024-03-04 11:30:00|1160.2|1159|1160.1|1158.9|1160.3|1159.1|1160.1|1158.9|55
1709552100000|2024-03-04 11:35:00|1160|1158.8|1159.8|1158.6|1160.1|1158.9|1159.4|1158.2|45
1709552400000|2024-03-04 11:40:00|1159.9|1158.7|1159.8|1158.6|1160.1|1158.9|1159.8|1158.6|9
1709552700000|2024-03-04 11:45:00|1160|1158.8|1160.3|1159.1|1160.3|1159.1|1160|1158.8|25
1709553000000|2024-03-04 11:50:00|1160.6|1159.4|1161.6|1160.4|1161.6|1160.4|1160.6|1159.4|84
1709553300000|2024-03-04 11:55:00|1161.3|1160.1|1161.6|1160.4|1161.6|1160.4|1160.7|1159.5|88
1709553600000|2024-03-04 12:00:00|1161.4|1160.2|1161.3|1160.1|1161.6|1160.4|1161.3|1160.1|28
1709553900000|2024-03-04 12:05:00|1161.6|1160.4|1160.6|1159.4|1161.6|1160.4|1160.6|1159.4|111
1709554200000|2024-03-04 12:10:00|1160.4|1159.2|1160.1|1158.9|1160.5|1159.3|1160.1|1158.9|36
1709554500000|2024-03-04 12:15:00|1160.2|1159|1160.6|1159.4|1160.6|1159.4|1160.1|1158.9|28
1709554800000|2024-03-04 12:20:00|1160.7|1159.5|1160.4|1159.2|1161.1|1159.9|1160.4|1159.2|49
1709555100000|2024-03-04 12:25:00|1160.3|1159.1|1161.1|1159.9|1161.1|1159.9|1160.2|1159|74
1709555400000|2024-03-04 12:30:00|1160.9|1159.7|1160.6|1159.4|1160.9|1159.7|1160.1|1158.9|90
1709555700000|2024-03-04 12:35:00|1160.8|1159.6|1161.6|1160.4|1161.6|1160.4|1160.7|1159.5|72
1709556000000|2024-03-04 12:40:00|1161.4|1160.2|1161.1|1159.9|1161.6|1160.4|1161.1|1159.9|84
1709556300000|2024-03-04 12:45:00|1160.9|1159.7|1162.4|1161.2|1162.5|1161.3|1160.7|1159.5|175
1709556600000|2024-03-04 12:50:00|1162.5|1161.3|1163.9|1162.7|1164.1|1162.9|1162.4|1161.2|205
1709556900000|2024-03-04 12:55:00|1163.4|1162.2|1162.4|1161.2|1163.6|1162.4|1162.1|1160.9|279
1709557200000|2024-03-04 13:00:00|1162.5|1161.3|1162.6|1161.4|1163.4|1162.2|1162.5|1161.3|140
1709557500000|2024-03-04 13:05:00|1162.7|1161.5|1161.6|1160.4|1162.7|1161.5|1161.4|1160.2|115
1709557800000|2024-03-04 13:10:00|1161.9|1160.7|1161.6|1160.4|1162.6|1161.4|1161.4|1160.2|274
1709558100000|2024-03-04 13:15:00|1161.4|1160.2|1162.6|1161.4|1163|1161.8|1161.4|1160.2|124
1709558400000|2024-03-04 13:20:00|1162.8|1161.6|1162|1160.8|1163.1|1161.9|1161.6|1160.4|165
1709558700000|2024-03-04 13:25:00|1162.1|1160.9|1161.9|1160.7|1162.6|1161.4|1161.6|1160.4|102
1709559000000|2024-03-04 13:30:00|1162|1160.8|1161.8|1160.6|1163|1161.8|1161.7|1160.5|187
1709559300000|2024-03-04 13:35:00|1161.9|1160.7|1161.7|1160.5|1162.1|1160.9|1161.4|1160.2|95
1709559600000|2024-03-04 13:40:00|1161.8|1160.6|1162.2|1161|1163.6|1162.4|1161.4|1160.2|412
1709562600000|2024-03-04 14:30:00|1160|1158.8|1160.9|1159.7|1162.9|1161.7|1159.1|1157.9|2749
1709562900000|2024-03-04 14:35:00|1160.6|1159.4|1163.1|1161.9|1163.2|1162|1160.6|1159.4|1007
1709563200000|2024-03-04 14:40:00|1162.9|1161.7|1163.3|1162.1|1164.1|1162.9|1162.3|1161.1|924
1709563500000|2024-03-04 14:45:00|1163.1|1161.9|1163.4|1162.2|1165.6|1164.4|1162.9|1161.7|1253
1709563800000|2024-03-04 14:50:00|1163.6|1162.4|1163.4|1162.2|1165.6|1164.4|1163.4|1162.2|1122
1709564100000|2024-03-04 14:55:00|1163.6|1162.4|1163.6|1162.4|1164.1|1162.9|1163.4|1162.2|1127
1709564400000|2024-03-04 15:00:00|1163.4|1162.2|1163.4|1162.2|1164.6|1163.4|1163.1|1161.9|1305
1709564700000|2024-03-04 15:05:00|1163.1|1161.9|1165.6|1164.4|1165.6|1164.4|1162.9|1161.7|742
1709565000000|2024-03-04 15:10:00|1165.4|1164.2|1165.2|1164|1165.4|1164.2|1164.6|1163.4|641
1709565300000|2024-03-04 15:15:00|1165.4|1164.2|1165.1|1163.9|1165.9|1164.7|1164.9|1163.7|1038
1709565600000|2024-03-04 15:20:00|1165.4|1164.2|1164.9|1163.7|1166.1|1164.9|1164.2|1163|691
1709565900000|2024-03-04 15:25:00|1165.1|1163.9|1165.9|1164.7|1166.1|1164.9|1164.9|1163.7|627
1709566200000|2024-03-04 15:30:00|1166.1|1164.9|1165.7|1164.5|1166.4|1165.2|1164.9|1163.7|706
1709566500000|2024-03-04 15:35:00|1165.6|1164.4|1166.2|1165|1167.4|1166.2|1165.2|1164|902
1709566800000|2024-03-04 15:40:00|1166.1|1164.9|1167.4|1166.2|1167.4|1166.2|1166.1|1164.9|984
1709567100000|2024-03-04 15:45:00|1167.5|1166.3|1165.5|1164.3|1167.7|1166.5|1165.2|1164|711
1709567400000|2024-03-04 15:50:00|1165.7|1164.5|1164.5|1163.3|1165.7|1164.5|1164|1162.8|616
1709567700000|2024-03-04 15:55:00|1164.2|1163|1164.5|1163.3|1165|1163.8|1163.7|1162.5|597
1709568000000|2024-03-04 16:00:00|1164.7|1163.5|1164.2|1163|1164.7|1163.5|1163.7|1162.5|661
1709568300000|2024-03-04 16:05:00|1164|1162.8|1160.5|1159.3|1164.2|1163|1160.2|1159|864
1709568600000|2024-03-04 16:10:00|1160.2|1159|1160.7|1159.5|1161.5|1160.3|1160|1158.8|804
1709568900000|2024-03-04 16:15:00|1160.5|1159.3|1160.7|1159.5|1161.5|1160.3|1160|1158.8|837
1709569200000|2024-03-04 16:20:00|1160.2|1159|1159.5|1158.3|1161|1159.8|1159.5|1158.3|567
1709569500000|2024-03-04 16:25:00|1159.7|1158.5|1158.1|1156.9|1160|1158.8|1158|1156.8|725
1709569800000|2024-03-04 16:30:00|1158|1156.8|1157.5|1156.3|1158.8|1157.6|1157.3|1156.1|826
1709570100000|2024-03-04 16:35:00|1157.3|1156.1|1156|1154.8|1157.5|1156.3|1155.7|1154.5|605
1709570400000|2024-03-04 16:40:00|1155.9|1154.7|1154.8|1153.6|1156.2|1155|1154.5|1153.3|1023
1709570700000|2024-03-04 16:45:00|1154.6|1153.4|1156.6|1155.4|1157.1|1155.9|1154.6|1153.4|1154
1709571000000|2024-03-04 16:50:00|1156.5|1155.3|1156.3|1155.1|1157.3|1156.1|1156|1154.8|554
1709571300000|2024-03-04 16:55:00|1156.2|1155|1156.3|1155.1|1156.5|1155.3|1155.3|1154.1|373
1709571600000|2024-03-04 17:00:00|1156.2|1155|1156.3|1155.1|1156.5|1155.3|1155.8|1154.6|522
1709571900000|2024-03-04 17:05:00|1156.1|1154.9|1156.3|1155.1|1156.6|1155.4|1155.4|1154.2|420
1709572200000|2024-03-04 17:10:00|1156.4|1155.2|1156.6|1155.4|1157.8|1156.6|1156.4|1155.2|490
1709572500000|2024-03-04 17:15:00|1156.8|1155.6|1155.6|1154.4|1156.8|1155.6|1155.1|1153.9|588
1709572800000|2024-03-04 17:20:00|1155.3|1154.1|1154.3|1153.1|1155.3|1154.1|1153.1|1151.9|1426
1709573100000|2024-03-04 17:25:00|1154.6|1153.4|1155.8|1154.6|1156.3|1155.1|1154.1|1152.9|536
1709573400000|2024-03-04 17:30:00|1156.1|1154.9|1156.3|1155.1|1156.6|1155.4|1155.8|1154.6|365
1709573700000|2024-03-04 17:35:00|1156.2|1155|1157.6|1156.4|1157.7|1156.5|1155.8|1154.6|597
1709574000000|2024-03-04 17:40:00|1157.8|1156.6|1158.1|1156.9|1159.3|1158.1|1157.8|1156.6|618
1709574300000|2024-03-04 17:45:00|1158.2|1157|1158.8|1157.6|1158.8|1157.6|1157.3|1156.1|288
1709574600000|2024-03-04 17:50:00|1158.6|1157.4|1159.3|1158.1|1159.3|1158.1|1158.6|1157.4|315
1709574900000|2024-03-04 17:55:00|1159.6|1158.4|1158.3|1157.1|1159.6|1158.4|1158.2|1157|344
1709575200000|2024-03-04 18:00:00|1158.2|1157|1156.8|1155.6|1158.3|1157.1|1156.8|1155.6|359
1709575500000|2024-03-04 18:05:00|1156.6|1155.4|1156|1154.8|1157.1|1155.9|1155.6|1154.4|275
1709575800000|2024-03-04 18:10:00|1156.1|1154.9|1155.3|1154.1|1156.3|1155.1|1155.1|1153.9|309
1709576100000|2024-03-04 18:15:00|1155.6|1154.4|1155.1|1153.9|1156.1|1154.9|1155.1|1153.9|518
1709576400000|2024-03-04 18:20:00|1155.3|1154.1|1155.6|1154.4|1156.1|1154.9|1154.8|1153.6|529
1709576700000|2024-03-04 18:25:00|1155.7|1154.5|1156.3|1155.1|1156.7|1155.5|1155.3|1154.1|601
1709577000000|2024-03-04 18:30:00|1156.2|1155|1156.5|1155.3|1156.8|1155.6|1156|1154.8|534
1709577300000|2024-03-04 18:35:00|1156.6|1155.4|1154.8|1153.6|1156.6|1155.4|1154.8|1153.6|589
1709577600000|2024-03-04 18:40:00|1155.1|1153.9|1155.8|1154.6|1155.8|1154.6|1154.8|1153.6|562
1709577900000|2024-03-04 18:45:00|1156.1|1154.9|1157.3|1156.1|1157.8|1156.6|1155.6|1154.4|298
1709578200000|2024-03-04 18:50:00|1157.1|1155.9|1156.3|1155.1|1157.1|1155.9|1156.1|1154.9|378
1709578500000|2024-03-04 18:55:00|1156.4|1155.2|1156.5|1155.3|1156.8|1155.6|1156.1|1154.9|296
1709578800000|2024-03-04 19:00:00|1156.6|1155.4|1156.5|1155.3|1156.6|1155.4|1155.9|1154.7|398
1709579100000|2024-03-04 19:05:00|1156.3|1155.1|1156.4|1155.2|1157|1155.8|1156.3|1155.1|718
1709579400000|2024-03-04 19:10:00|1156.5|1155.3|1157.3|1156.1|1157.5|1156.3|1156.3|1155.1|2122
1709579700000|2024-03-04 19:15:00|1157|1155.8|1156.5|1155.3|1157|1155.8|1155.8|1154.6|1040
1709600400000|2024-03-05 01:00:00|1157.6|1156.4|1155.8|1154.6|1158.3|1157.1|1155.7|1154.5|583
1709600700000|2024-03-05 01:05:00|1156|1154.8|1156.1|1154.9|1156.8|1155.6|1155.3|1154.1|186
1709601000000|2024-03-05 01:10:00|1156|1154.8|1152.9|1151.7|1156.1|1154.9|1152.9|1151.7|230
1709601300000|2024-03-05 01:15:00|1152.8|1151.6|1155.1|1153.9|1155.1|1153.9|1152.8|1151.6|353
1709601600000|2024-03-05 01:20:00|1155|1153.8|1154.1|1152.9|1155|1153.8|1153.4|1152.2|315
1709601900000|2024-03-05 01:25:00|1153.9|1152.7|1154.4|1153.2|1154.9|1153.7|1153.4|1152.2|102
1709602200000|2024-03-05 01:30:00|1154.1|1152.9|1151.9|1150.7|1154.6|1153.4|1151.9|1150.7|247
1709602500000|2024-03-05 01:35:00|1152|1150.8|1154.4|1153.2|1154.4|1153.2|1151.9|1150.7|203
1709602800000|2024-03-05 01:40:00|1154.5|1153.3|1154.4|1153.2|1155.4|1154.2|1154.4|1153.2|127
1709603100000|2024-03-05 01:45:00|1154.5|1153.3|1153.9|1152.7|1154.7|1153.5|1153.9|1152.7|54
1709603400000|2024-03-05 01:50:00|1153.8|1152.6|1155.3|1154.1|1155.4|1154.2|1153.6|1152.4|103
1709603700000|2024-03-05 01:55:00|1155.4|1154.2|1155.9|1154.7|1156.4|1155.2|1155.4|1154.2|136
1709604000000|2024-03-05 02:00:00|1156.1|1154.9|1154.4|1153.2|1156.2|1155|1153.9|1152.7|159
1709604300000|2024-03-05 02:05:00|1154.2|1153|1154.8|1153.6|1155.1|1153.9|1154.1|1152.9|52
1709604600000|2024-03-05 02:10:00|1154.7|1153.5|1155.1|1153.9|1155.4|1154.2|1154.7|1153.5|19
1709604900000|2024-03-05 02:15:00|1154.9|1153.7|1154.4|1153.2|1154.9|1153.7|1154.4|1153.2|33
1709605200000|2024-03-05 02:20:00|1154.2|1153|1154.2|1153|1154.6|1153.4|1153.6|1152.4|83
1709605500000|2024-03-05 02:25:00|1154.3|1153.1|1153.8|1152.6|1154.3|1153.1|1153.8|1152.6|86
1709605800000|2024-03-05 02:30:00|1153.7|1152.5|1154.6|1153.4|1155.1|1153.9|1153.4|1152.2|427
1709606100000|2024-03-05 02:35:00|1154.5|1153.3|1153.3|1152.1|1154.5|1153.3|1153|1151.8|215
1709606400000|2024-03-05 02:40:00|1153.2|1152|1152.9|1151.7|1153.3|1152.1|1152.6|1151.4|47
1709606700000|2024-03-05 02:45:00|1153.1|1151.9|1152.9|1151.7|1153.2|1152|1152.9|1151.7|33
1709607000000|2024-03-05 02:50:00|1153.1|1151.9|1153.1|1151.9|1153.4|1152.2|1152.4|1151.2|51
1709607300000|2024-03-05 02:55:00|1153.3|1152.1|1153.4|1152.2|1153.8|1152.6|1153.1|1151.9|51
1709607600000|2024-03-05 03:00:00|1153.5|1152.3|1153.1|1151.9|1153.6|1152.4|1153.1|1151.9|26
1709607900000|2024-03-05 03:05:00|1153|1151.8|1153.4|1152.2|1153.6|1152.4|1152.8|1151.6|242
1709608200000|2024-03-05 03:10:00|1153.3|1152.1|1153.4|1152.2|1153.9|1152.7|1153.3|1152.1|60
1709608500000|2024-03-05 03:15:00|1153.3|1152.1|1153.9|1152.7|1153.9|1152.7|1152.9|1151.7|32
1709608800000|2024-03-05 03:20:00|1153.7|1152.5|1154.1|1152.9|1154.4|1153.2|1153.5|1152.3|79
1709609100000|2024-03-05 03:25:00|1154.2|1153|1153.9|1152.7|1154.4|1153.2|1153.4|1152.2|85
1709609400000|2024-03-05 03:30:00|1153.8|1152.6|1153.1|1151.9|1153.9|1152.7|1152.9|1151.7|29
1709609700000|2024-03-05 03:35:00|1153.4|1152.2|1153.4|1152.2|1153.4|1152.2|1153.2|1152|16
1709610000000|2024-03-05 03:40:00|1153.6|1152.4|1153.4|1152.2|1153.6|1152.4|1153.4|1152.2|11
1709610300000|2024-03-05 03:45:00|1153.5|1152.3|1153.5|1152.3|1153.6|1152.4|1153.4|1152.2|11
1709610600000|2024-03-05 03:50:00|1153.4|1152.2|1153.1|1151.9|1153.4|1152.2|1153.1|1151.9|14
1709610900000|2024-03-05 03:55:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153.3|1152.1|6
1709611200000|2024-03-05 04:00:00|1153.3|1152.1|1153.3|1152.1|1153.4|1152.2|1153.3|1152.1|15
1709611500000|2024-03-05 04:05:00|1153.4|1152.2|1153.4|1152.2|1153.4|1152.2|1153.3|1152.1|24
1709611800000|2024-03-05 04:10:00|1153.2|1152|1153.4|1152.2|1153.6|1152.4|1153.2|1152|16
1709612100000|2024-03-05 04:15:00|1153.6|1152.4|1153.7|1152.5|1153.7|1152.5|1153.4|1152.2|31
1709612400000|2024-03-05 04:20:00|1153.8|1152.6|1153.4|1152.2|1153.9|1152.7|1153.4|1152.2|33
1709612700000|2024-03-05 04:25:00|1153.3|1152.1|1152.9|1151.7|1153.4|1152.2|1152.9|1151.7|21
1709613000000|2024-03-05 04:30:00|1152.7|1151.5|1152.5|1151.3|1152.9|1151.7|1152.4|1151.2|28
1709613300000|2024-03-05 04:35:00|1152.4|1151.2|1152.4|1151.2|1152.7|1151.5|1152.4|1151.2|19
1709613600000|2024-03-05 04:40:00|1152.3|1151.1|1152.4|1151.2|1152.4|1151.2|1152.2|1151|13
1709613900000|2024-03-05 04:45:00|||||||||7
1709614200000|2024-03-05 04:50:00|||||||||29
1709614500000|2024-03-05 04:55:00|1152.3|1151.1|1152.3|1151.1|1152.7|1151.5|1152.2|1151|39
1709614800000|2024-03-05 05:00:00|1152.4|1151.2|1152.3|1151.1|1152.4|1151.2|1152.2|1151|13
1709615100000|2024-03-05 05:05:00|1152.4|1151.2|1152.2|1151|1152.4|1151.2|1152.2|1151|9
1709615400000|2024-03-05 05:10:00|1152.4|1151.2|1152|1150.8|1152.4|1151.2|1151.9|1150.7|33
1709615700000|2024-03-05 05:15:00|1151.9|1150.7|1151.8|1150.6|1152.2|1151|1151.7|1150.5|15
1709616000000|2024-03-05 05:20:00|1151.7|1150.5|1151.9|1150.7|1151.9|1150.7|1151.6|1150.4|39
1709616300000|2024-03-05 05:25:00|1151.7|1150.5|1151.9|1150.7|1152.3|1151.1|1151.6|1150.4|51
1709616600000|2024-03-05 05:30:00|1151.7|1150.5|1151.4|1150.2|1151.7|1150.5|1151|1149.8|67
1709616900000|2024-03-05 05:35:00|1151.2|1150|1150.7|1149.5|1151.6|1150.4|1150.4|1149.2|217
1709617200000|2024-03-05 05:40:00|1150.9|1149.7|1152.4|1151.2|1152.6|1151.4|1150.7|1149.5|240
1709617500000|2024-03-05 05:45:00|1152.2|1151|1152.4|1151.2|1152.6|1151.4|1151.9|1150.7|105
1709617800000|2024-03-05 05:50:00|1152.2|1151|1153.1|1151.9|1153.1|1151.9|1152|1150.8|125
1709618100000|2024-03-05 05:55:00|1152.6|1151.4|1153.6|1152.4|1153.6|1152.4|1152.5|1151.3|173
1709618400000|2024-03-05 06:00:00|1153.7|1152.5|1154.3|1153.1|1155.4|1154.2|1153.6|1152.4|537
1709618700000|2024-03-05 06:05:00|1154.4|1153.2|1156.4|1155.2|1156.6|1155.4|1154.4|1153.2|286
1709619000000|2024-03-05 06:10:00|1156.1|1154.9|1155.7|1154.5|1156.1|1154.9|1155.6|1154.4|101
1709619300000|2024-03-05 06:15:00|1155.9|1154.7|1155.6|1154.4|1155.9|1154.7|1155.3|1154.1|94
1709619600000|2024-03-05 06:20:00|1155.7|1154.5|1155.2|1154|1155.7|1154.5|1155|1153.8|61
1709619900000|2024-03-05 06:25:00|1155.1|1153.9|1156.4|1155.2|1156.9|1155.7|1155.1|1153.9|149
1709620200000|2024-03-05 06:30:00|1156.6|1155.4|1156.2|1155|1156.7|1155.5|1155.7|1154.5|211
1709620500000|2024-03-05 06:35:00|1155.9|1154.7|1155.7|1154.5|1156.2|1155|1155.4|1154.2|45
1709620800000|2024-03-05 06:40:00|1155.6|1154.4|1155.9|1154.7|1155.9|1154.7|1155.4|1154.2|75
1709621100000|2024-03-05 06:45:00|1155.6|1154.4|1155.7|1154.5|1155.9|1154.7|1155.4|1154.2|61
1709621400000|2024-03-05 06:50:00|1155.8|1154.6|1156.4|1155.2|1156.9|1155.7|1155.8|1154.6|86
1709621700000|2024-03-05 06:55:00|1156.3|1155.1|1155.7|1154.5|1156.6|1155.4|1155.7|1154.5|79
1709622000000|2024-03-05 07:00:00|1155.6|1154.4|1154.9|1153.7|1155.7|1154.5|1154.9|1153.7|54
1709622300000|2024-03-05 07:05:00|1155|1153.8|1154.4|1153.2|1155.1|1153.9|1154.4|1153.2|38
1709622600000|2024-03-05 07:10:00|1154.3|1153.1|1152.9|1151.7|1154.4|1153.2|1152.9|1151.7|55
1709622900000|2024-03-05 07:15:00|1153|1151.8|1153.4|1152.2|1153.7|1152.5|1152.9|1151.7|60
1709623200000|2024-03-05 07:20:00|1153.5|1152.3|1153.7|1152.5|1154.1|1152.9|1153.5|1152.3|32
1709623500000|2024-03-05 07:25:00|1153.8|1152.6|1154|1152.8|1154.1|1152.9|1153.4|1152.2|31
1709623800000|2024-03-05 07:30:00|1154.1|1152.9|1153.9|1152.7|1154.4|1153.2|1153.9|1152.7|26
1709624100000|2024-03-05 07:35:00|1153.8|1152.6|1154.2|1153|1154.4|1153.2|1153.7|1152.5|52
1709624400000|2024-03-05 07:40:00|1154.1|1152.9|1153.9|1152.7|1154.2|1153|1153.8|1152.6|15
1709624700000|2024-03-05 07:45:00|1154.2|1153|1154.1|1152.9|1154.3|1153.1|1153.9|1152.7|11
1709625000000|2024-03-05 07:50:00|1153.9|1152.7|1153.7|1152.5|1154.1|1152.9|1153.4|1152.2|15
1709625300000|2024-03-05 07:55:00|1153.9|1152.7|1153.7|1152.5|1154.2|1153|1153.6|1152.4|211
1709625600000|2024-03-05 08:00:00|1153.8|1152.6|1153.2|1152|1153.9|1152.7|1153.2|1152|136
1709625900000|2024-03-05 08:05:00|1153.3|1152.1|1153.2|1152|1153.7|1152.5|1153.2|1152|42
1709626200000|2024-03-05 08:10:00|1153.4|1152.2|1152.3|1151.1|1153.4|1152.2|1152.2|1151|87
1709626500000|2024-03-05 08:15:00|1152.4|1151.2|1152.2|1151|1152.7|1151.5|1151.9|1150.7|158
1709626800000|2024-03-05 08:20:00|1152|1150.8|1152.2|1151|1152.5|1151.3|1151.5|1150.3|173
1709627100000|2024-03-05 08:25:00|1152.4|1151.2|1152.5|1151.3|1152.5|1151.3|1151.7|1150.5|53
1709627400000|2024-03-05 08:30:00|1152.7|1151.5|1153.5|1152.3|1153.5|1152.3|1152.7|1151.5|92
1709627700000|2024-03-05 08:35:00|1153.7|1152.5|1153.9|1152.7|1154|1152.8|1153.4|1152.2|57
1709628000000|2024-03-05 08:40:00|1153.8|1152.6|1153|1151.8|1153.8|1152.6|1152.7|1151.5|36
1709628300000|2024-03-05 08:45:00|1153.2|1152|1153.2|1152|1153.5|1152.3|1152.7|1151.5|87
1709628600000|2024-03-05 08:50:00|1153.3|1152.1|1152.9|1151.7|1153.7|1152.5|1152.9|1151.7|127
1709628900000|2024-03-05 08:55:00|1153|1151.8|1152.2|1151|1153.2|1152|1152|1150.8|67
1709629200000|2024-03-05 09:00:00|1152.3|1151.1|1151.1|1149.9|1152.3|1151.1|1151|1149.8|114
1709629500000|2024-03-05 09:05:00|1151.2|1150|1152.1|1150.9|1152.1|1150.9|1150.9|1149.7|50
1709629800000|2024-03-05 09:10:00|1152.2|1151|1151.7|1150.5|1152.3|1151.1|1151.6|1150.4|43
1709630100000|2024-03-05 09:15:00|1151.6|1150.4|1151.8|1150.6|1152.2|1151|1151.6|1150.4|29
1709630400000|2024-03-05 09:20:00|1151.9|1150.7|1151.2|1150|1151.9|1150.7|1151.2|1150|26
1709630700000|2024-03-05 09:25:00|1151.3|1150.1|1152.2|1151|1152.2|1151|1151.2|1150|57
1709631000000|2024-03-05 09:30:00|1152.4|1151.2|1152.2|1151|1152.4|1151.2|1152.2|1151|23
1709631300000|2024-03-05 09:35:00|1152.1|1150.9|1151.7|1150.5|1152.1|1150.9|1151.5|1150.3|32
1709631600000|2024-03-05 09:40:00|1151.8|1150.6|1152|1150.8|1152|1150.8|1151.3|1150.1|44
1709631900000|2024-03-05 09:45:00|1151.9|1150.7|1151.2|1150|1152|1150.8|1151.2|1150|22
1709632200000|2024-03-05 09:50:00|1151.1|1149.9|1151.4|1150.2|1151.5|1150.3|1150.9|1149.7|76
1709632500000|2024-03-05 09:55:00|1151.5|1150.3|1152|1150.8|1152.2|1151|1151.5|1150.3|35
1709632800000|2024-03-05 10:00:00|1151.9|1150.7|1151.7|1150.5|1152|1150.8|1151.6|1150.4|60
1709633100000|2024-03-05 10:05:00|1151.8|1150.6|1152.1|1150.9|1152.2|1151|1151.7|1150.5|35
1709633400000|2024-03-05 10:10:00|1152|1150.8|1152.2|1151|1152.4|1151.2|1151.8|1150.6|23
1709633700000|2024-03-05 10:15:00|1151.9|1150.7|1152.4|1151.2|1153|1151.8|1151.8|1150.6|70
1709634000000|2024-03-05 10:20:00|1152.3|1151.1|1153.2|1152|1153.2|1152|1152.3|1151.1|54
1709634300000|2024-03-05 10:25:00|1153.5|1152.3|1153.7|1152.5|1153.7|1152.5|1153.2|1152|51
1709634600000|2024-03-05 10:30:00|1153.8|1152.6|1152.7|1151.5|1153.8|1152.6|1152.5|1151.3|56
1709634900000|2024-03-05 10:35:00|1152.8|1151.6|1153|1151.8|1153|1151.8|1152.6|1151.4|17
1709635200000|2024-03-05 10:40:00|1152.8|1151.6|1153|1151.8|1153|1151.8|1152.6|1151.4|16
1709635500000|2024-03-05 10:45:00|1152.8|1151.6|1152.6|1151.4|1152.8|1151.6|1152.5|1151.3|13
1709635800000|2024-03-05 10:50:00|1152.5|1151.3|1153|1151.8|1153|1151.8|1152.2|1151|44
1709636100000|2024-03-05 10:55:00|1152.8|1151.6|1152.5|1151.3|1153|1151.8|1152.5|1151.3|15
1709636400000|2024-03-05 11:00:00|1152.6|1151.4|1152.7|1151.5|1152.7|1151.5|1152.5|1151.3|15
1709636700000|2024-03-05 11:05:00|1153|1151.8|1152.7|1151.5|1153.3|1152.1|1152.7|1151.5|36
1709637000000|2024-03-05 11:10:00|1152.5|1151.3|1151.7|1150.5|1152.5|1151.3|1151.5|1150.3|34
1709637300000|2024-03-05 11:15:00|1151.6|1150.4|1152|1150.8|1152|1150.8|1151.5|1150.3|19
1709637600000|2024-03-05 11:20:00|1151.7|1150.5|1152.2|1151|1152.2|1151|1151.7|1150.5|14
1709637900000|2024-03-05 11:25:00|1152.5|1151.3|1152.7|1151.5|1153|1151.8|1152.2|1151|47
1709638200000|2024-03-05 11:30:00|1152.9|1151.7|1153.3|1152.1|1153.5|1152.3|1152.7|1151.5|20
1709638500000|2024-03-05 11:35:00|1153.2|1152|1154.2|1153|1154.7|1153.5|1153.2|1152|168
1709638800000|2024-03-05 11:40:00|1154|1152.8|1154.9|1153.7|1155|1153.8|1154|1152.8|113
1709639100000|2024-03-05 11:45:00|1154.8|1153.6|1154.7|1153.5|1154.9|1153.7|1154.2|1153|69
1709639400000|2024-03-05 11:50:00|1154.3|1153.1|1154.2|1153|1154.7|1153.5|1154.2|1153|19
1709639700000|2024-03-05 11:55:00|1154.4|1153.2|1154.2|1153|1154.7|1153.5|1153.4|1152.2|35
1709640000000|2024-03-05 12:00:00|1154.3|1153.1|1153.2|1152|1154.4|1153.2|1153.2|1152|63
1709640300000|2024-03-05 12:05:00|1153.3|1152.1|1153.6|1152.4|1153.9|1152.7|1153.3|1152.1|19
1709640600000|2024-03-05 12:10:00|1153.7|1152.5|1152.7|1151.5|1153.7|1152.5|1152.6|1151.4|53
1709640900000|2024-03-05 12:15:00|1152.4|1151.2|1151.2|1150|1152.7|1151.5|1150.9|1149.7|113
1709641200000|2024-03-05 12:20:00|1151.1|1149.9|1150.4|1149.2|1151.2|1150|1150.4|1149.2|134
1709641500000|2024-03-05 12:25:00|1150.7|1149.5|1150.9|1149.7|1150.9|1149.7|1150.4|1149.2|89
1709641800000|2024-03-05 12:30:00|1151.2|1150|1151.1|1149.9|1151.4|1150.2|1150.7|1149.5|69
1709642100000|2024-03-05 12:35:00|1150.9|1149.7|1151.3|1150.1|1151.9|1150.7|1150.9|1149.7|105
1709642400000|2024-03-05 12:40:00|1151.4|1150.2|1151.6|1150.4|1151.7|1150.5|1151.2|1150|57
1709642700000|2024-03-05 12:45:00|1151.7|1150.5|1151.5|1150.3|1151.7|1150.5|1151.2|1150|58
1709643000000|2024-03-05 12:50:00|1151.4|1150.2|1151|1149.8|1151.6|1150.4|1150.7|1149.5|45
1709643300000|2024-03-05 12:55:00|1151.1|1149.9|1151.9|1150.7|1152|1150.8|1150.7|1149.5|62
1709643600000|2024-03-05 13:00:00|1152|1150.8|1151.3|1150.1|1152.2|1151|1151.2|1150|507
1709643900000|2024-03-05 13:05:00|1151.4|1150.2|1151.2|1150|1151.7|1150.5|1149.7|1148.5|584
1709644200000|2024-03-05 13:10:00|1151.5|1150.3|1154.2|1153|1155.2|1154|1151.5|1150.3|509
1709644500000|2024-03-05 13:15:00|1153.9|1152.7|1153.9|1152.7|1155.9|1154.7|1153.7|1152.5|520
1709644800000|2024-03-05 13:20:00|1154|1152.8|1153.5|1152.3|1155.8|1154.6|1152.9|1151.7|425
1709645100000|2024-03-05 13:25:00|1153.4|1152.2|1153.1|1151.9|1153.7|1152.5|1152.8|1151.6|175
1709645400000|2024-03-05 13:30:00|1153|1151.8|1152.5|1151.3|1153.8|1152.6|1151.7|1150.5|259
1709645700000|2024-03-05 13:35:00|1152.3|1151.1|1153|1151.8|1153.9|1152.7|1152|1150.8|180
1709646000000|2024-03-05 13:40:00|1152.9|1151.7|1152.7|1151.5|1153.8|1152.6|1152.6|1151.4|166
1709649000000|2024-03-05 14:30:00|1152.9|1151.7|1149|1147.8|1154.5|1153.3|1149|1147.8|2973
1709649300000|2024-03-05 14:35:00|1149.2|1148|1152.6|1151.4|1152.6|1151.4|1149|1147.8|1210
1709649600000|2024-03-05 14:40:00|1152.9|1151.7|1154|1152.8|1154.8|1153.6|1152.2|1151|2103
1709649900000|2024-03-05 14:45:00|1153.9|1152.7|1153.3|1152.1|1154.8|1153.6|1151.1|1149.9|1313
1709650200000|2024-03-05 14:50:00|1153.5|1152.3|1154.8|1153.6|1154.8|1153.6|1153.3|1152.1|818
1709650500000|2024-03-05 14:55:00|1155.1|1153.9|1156|1154.8|1158|1156.8|1154.9|1153.7|1600
1709650800000|2024-03-05 15:00:00|1156.1|1154.9|1156.3|1155.1|1157.8|1156.6|1155|1153.8|1207
1709651100000|2024-03-05 15:05:00|1156.4|1155.2|1157|1155.8|1157.3|1156.1|1155.6|1154.4|768
1709651400000|2024-03-05 15:10:00|1157.2|1156|1155.5|1154.3|1157.5|1156.3|1155|1153.8|720
1709651700000|2024-03-05 15:15:00|1155.6|1154.4|1155.8|1154.6|1156.3|1155.1|1155.3|1154.1|623
1709652000000|2024-03-05 15:20:00|1155.6|1154.4|1153.1|1151.9|1155.8|1154.6|1153.1|1151.9|436
1709652300000|2024-03-05 15:25:00|1152.8|1151.6|1155.3|1154.1|1155.3|1154.1|1152.6|1151.4|697
1709652600000|2024-03-05 15:30:00|1155.4|1154.2|1155.8|1154.6|1156.1|1154.9|1154.6|1153.4|620
1709652900000|2024-03-05 15:35:00|1155.6|1154.4|1154.9|1153.7|1155.6|1154.4|1154.6|1153.4|352
1709653200000|2024-03-05 15:40:00|1155.1|1153.9|1157.3|1156.1|1157.3|1156.1|1155.1|1153.9|561
1709653500000|2024-03-05 15:45:00|1157.2|1156|1158.1|1156.9|1159.1|1157.9|1156.8|1155.6|914
1709653800000|2024-03-05 15:50:00|1158.2|1157|1160.3|1159.1|1160.4|1159.2|1157.8|1156.6|1326
1709654100000|2024-03-05 15:55:00|1160.1|1158.9|1159.1|1157.9|1160.6|1159.4|1158.7|1157.5|852
1709654400000|2024-03-05 16:00:00|1159.3|1158.1|1158.9|1157.7|1160.6|1159.4|1158.6|1157.4|726
1709654700000|2024-03-05 16:05:00|1158.8|1157.6|1156.9|1155.7|1158.9|1157.7|1156.9|1155.7|1568
1709655000000|2024-03-05 16:10:00|1157.1|1155.9|1157.4|1156.2|1158.4|1157.2|1156.7|1155.5|557
1709655300000|2024-03-05 16:15:00|1157.2|1156|1155.4|1154.2|1157.4|1156.2|1155.4|1154.2|698
1709655600000|2024-03-05 16:20:00|1155.2|1154|1155.7|1154.5|1155.9|1154.7|1154.7|1153.5|558
1709655900000|2024-03-05 16:25:00|1156|1154.8|1154.7|1153.5|1156.9|1155.7|1154.7|1153.5|555
1709656200000|2024-03-05 16:30:00|1154.9|1153.7|1154.5|1153.3|1155.2|1154|1154.2|1153|829
1709656500000|2024-03-05 16:35:00|1154.4|1153.2|1154|1152.8|1154.7|1153.5|1153.5|1152.3|433
1709656800000|2024-03-05 16:40:00|1153.9|1152.7|1152.4|1151.2|1154.2|1153|1152.4|1151.2|645
1709657100000|2024-03-05 16:45:00|1152.2|1151|1151.7|1150.5|1153.2|1152|1151.7|1150.5|1067
1709657400000|2024-03-05 16:50:00|1151.8|1150.6|1153.2|1152|1153.2|1152|1151.8|1150.6|398
1709657700000|2024-03-05 16:55:00|1153.4|1152.2|1153.2|1152|1153.4|1152.2|1151.9|1150.7|1087
1709658000000|2024-03-05 17:00:00|1152.9|1151.7|1152.2|1151|1153.4|1152.2|1151.6|1150.4|551
1709658300000|2024-03-05 17:05:00|1151.9|1150.7|1151.6|1150.4|1152.2|1151|1151.6|1150.4|424
1709658600000|2024-03-05 17:10:00|1151.7|1150.5|1152.9|1151.7|1153.1|1151.9|1151.6|1150.4|464
1709658900000|2024-03-05 17:15:00|1153.2|1152|1153.6|1152.4|1153.9|1152.7|1153.1|1151.9|570
1709659200000|2024-03-05 17:20:00|1153.5|1152.3|1152.4|1151.2|1154.2|1153|1152.4|1151.2|836
1709659500000|2024-03-05 17:25:00|1152.7|1151.5|1153.5|1152.3|1154.4|1153.2|1152.4|1151.2|1273
1709659800000|2024-03-05 17:30:00|1153.4|1152.2|1152.7|1151.5|1153.6|1152.4|1152.6|1151.4|535
1709660100000|2024-03-05 17:35:00|1152.6|1151.4|1153.9|1152.7|1154.6|1153.4|1152.6|1151.4|750
1709660400000|2024-03-05 17:40:00|1154.1|1152.9|1153.2|1152|1154.4|1153.2|1152.4|1151.2|420
1709660700000|2024-03-05 17:45:00|1153.1|1151.9|1154.1|1152.9|1154.9|1153.7|1153.1|1151.9|456
1709661000000|2024-03-05 17:50:00|1154|1152.8|1153.6|1152.4|1154.1|1152.9|1152.9|1151.7|238
1709661300000|2024-03-05 17:55:00|1153.4|1152.2|1152.9|1151.7|1153.9|1152.7|1152.9|1151.7|282
1709661600000|2024-03-05 18:00:00|1153.1|1151.9|1152.4|1151.2|1153.2|1152|1152.4|1151.2|357
1709661900000|2024-03-05 18:05:00|1152.6|1151.4|1151.9|1150.7|1152.9|1151.7|1151.9|1150.7|314
1709662200000|2024-03-05 18:10:00|1151.5|1150.3|1152.7|1151.5|1152.9|1151.7|1151.2|1150|598
1709662500000|2024-03-05 18:15:00|1152.9|1151.7|1151.9|1150.7|1152.9|1151.7|1151.6|1150.4|525
1709662800000|2024-03-05 18:20:00|1151.8|1150.6|1152.4|1151.2|1152.6|1151.4|1151.8|1150.6|342
1709663100000|2024-03-05 18:25:00|1152.2|1151|1151.9|1150.7|1152.4|1151.2|1151.7|1150.5|454
1709663400000|2024-03-05 18:30:00|1151.7|1150.5|1152|1150.8|1152.4|1151.2|1151.6|1150.4|356
1709663700000|2024-03-05 18:35:00|1151.9|1150.7|1150|1148.8|1151.9|1150.7|1149.7|1148.5|1631
1709664000000|2024-03-05 18:40:00|1149.7|1148.5|1150.2|1149|1151|1149.8|1149.7|1148.5|942
1709664300000|2024-03-05 18:45:00|1150.4|1149.2|1150.2|1149|1150.5|1149.3|1149.2|1148|979
1709664600000|2024-03-05 18:50:00|1150.3|1149.1|1151.5|1150.3|1151.6|1150.4|1150.2|1149|565
1709664900000|2024-03-05 18:55:00|1151.2|1150|1151.5|1150.3|1151.6|1150.4|1151|1149.8|346
1709665200000|2024-03-05 19:00:00|1151.4|1150.2|1149.7|1148.5|1151.4|1150.2|1149.5|1148.3|546
1709665500000|2024-03-05 19:05:00|1149.8|1148.6|1150|1148.8|1150.7|1149.5|1149.7|1148.5|657
1709665800000|2024-03-05 19:10:00|1149.9|1148.7|1151.4|1150.2|1151.4|1150.2|1149.9|1148.7|2355
1709666100000|2024-03-05 19:15:00|1151.1|1149.9|1150.9|1149.7|1151.6|1150.4|1150|1148.8|1264
1709686800000|2024-03-06 01:00:00|1151.9|1150.7|1153.7|1152.5|1153.9|1152.7|1151.4|1150.2|744
1709687100000|2024-03-06 01:05:00|1153.6|1152.4|1153.9|1152.7|1154.9|1153.7|1153.1|1151.9|254
1709687400000|2024-03-06 01:10:00|1153.8|1152.6|1154.2|1153|1155.2|1154|1153.7|1152.5|327
1709687700000|2024-03-06 01:15:00|1154.1|1152.9|1154.4|1153.2|1154.7|1153.5|1153.7|1152.5|111
1709688000000|2024-03-06 01:20:00|1154.5|1153.3|1154.4|1153.2|1155.5|1154.3|1154.4|1153.2|149
1709688300000|2024-03-06 01:25:00|1154.6|1153.4|1153.6|1152.4|1154.7|1153.5|1153.2|1152|107
1709688600000|2024-03-06 01:30:00|1153.7|1152.5|1152.9|1151.7|1153.7|1152.5|1152.7|1151.5|84
1709688900000|2024-03-06 01:35:00|1152.8|1151.6|1152.1|1150.9|1153.4|1152.2|1151.9|1150.7|67
1709689200000|2024-03-06 01:40:00|1152|1150.8|1151.9|1150.7|1152.2|1151|1151.3|1150.1|85
1709689500000|2024-03-06 01:45:00|1151.8|1150.6|1152|1150.8|1152.5|1151.3|1151.8|1150.6|34
1709689800000|2024-03-06 01:50:00|1151.8|1150.6|1151.3|1150.1|1152.2|1151|1151.2|1150|214
1709690100000|2024-03-06 01:55:00|1151.2|1150|1151.8|1150.6|1152|1150.8|1151.2|1150|32
1709690400000|2024-03-06 02:00:00|1151.7|1150.5|1150.4|1149.2|1151.9|1150.7|1150.3|1149.1|38
1709690700000|2024-03-06 02:05:00|1150.3|1149.1|1150.2|1149|1150.7|1149.5|1150.1|1148.9|27
1709691000000|2024-03-06 02:10:00|1150.1|1148.9|1151|1149.8|1151|1149.8|1150.1|1148.9|41
1709691300000|2024-03-06 02:15:00|1150.8|1149.6|1150.7|1149.5|1150.8|1149.6|1150.7|1149.5|5
1709691600000|2024-03-06 02:20:00|1150.6|1149.4|1150.7|1149.5|1150.7|1149.5|1150.3|1149.1|20
1709691900000|2024-03-06 02:25:00|1150.4|1149.2|1150.7|1149.5|1150.7|1149.5|1150.4|1149.2|32
1709692200000|2024-03-06 02:30:00|1150.8|1149.6|1151.5|1150.3|1151.6|1150.4|1150.7|1149.5|77
1709692500000|2024-03-06 02:35:00|1151.3|1150.1|1152.2|1151|1152.2|1151|1151.2|1150|55
1709692800000|2024-03-06 02:40:00|1152.3|1151.1|1152.5|1151.3|1152.5|1151.3|1152.2|1151|22
1709693100000|2024-03-06 02:45:00|1152.3|1151.1|1151.7|1150.5|1152.3|1151.1|1151.5|1150.3|52
1709693400000|2024-03-06 02:50:00|1151.6|1150.4|1152|1150.8|1152.1|1150.9|1151.6|1150.4|46
1709693700000|2024-03-06 02:55:00|1151.9|1150.7|1151.7|1150.5|1152|1150.8|1151.7|1150.5|20
1709694000000|2024-03-06 03:00:00|1151.9|1150.7|1152.1|1150.9|1152.4|1151.2|1151.5|1150.3|30
1709694300000|2024-03-06 03:05:00|1152.2|1151|1151.9|1150.7|1152.2|1151|1151.9|1150.7|5
1709694600000|2024-03-06 03:10:00|1152|1150.8|1152.3|1151.1|1152.5|1151.3|1151.8|1150.6|14
1709694900000|2024-03-06 03:15:00|1152.2|1151|1152.3|1151.1|1152.5|1151.3|1152|1150.8|18
1709695200000|2024-03-06 03:20:00|1152.4|1151.2|1153.4|1152.2|1154|1152.8|1152.3|1151.1|120
1709695500000|2024-03-06 03:25:00|1153.5|1152.3|1153.5|1152.3|1153.7|1152.5|1153|1151.8|46
1709695800000|2024-03-06 03:30:00|1153.2|1152|1153|1151.8|1153.2|1152|1153|1151.8|45
1709696100000|2024-03-06 03:35:00|1152.8|1151.6|1152.6|1151.4|1153|1151.8|1152.5|1151.3|3
1709696400000|2024-03-06 03:40:00|1152.5|1151.3|1152.5|1151.3|1152.6|1151.4|1152.5|1151.3|6
1709696700000|2024-03-06 03:45:00|1152.6|1151.4|1152.9|1151.7|1153|1151.8|1152.6|1151.4|24
1709697000000|2024-03-06 03:50:00|1152.8|1151.6|1153|1151.8|1153|1151.8|1152.8|1151.6|1
1709697300000|2024-03-06 03:55:00|1152.8|1151.6|1153|1151.8|1153|1151.8|1152.5|1151.3|30
1709697600000|2024-03-06 04:00:00|||||||||6
1709697900000|2024-03-06 04:05:00|1153.2|1152|1153.2|1152|1153.2|1152|1153.2|1152|6
1709698200000|2024-03-06 04:10:00|1153|1151.8|1153|1151.8|1153|1151.8|1153|1151.8|10
1709698500000|2024-03-06 04:15:00|1152.9|1151.7|1152.9|1151.7|1153|1151.8|1152.7|1151.5|11
1709698800000|2024-03-06 04:20:00|1152.8|1151.6|1152.7|1151.5|1153|1151.8|1152.7|1151.5|32
1709699100000|2024-03-06 04:25:00|1152.4|1151.2|1152.4|1151.2|1152.5|1151.3|1152.3|1151.1|7
1709699400000|2024-03-06 04:30:00|1152.5|1151.3|1152.2|1151|1152.5|1151.3|1152.2|1151|2
1709699700000|2024-03-06 04:35:00|1152.3|1151.1|1152.3|1151.1|1152.3|1151.1|1152.3|1151.1|54
1709700000000|2024-03-06 04:40:00|1152.5|1151.3|1152.4|1151.2|1152.5|1151.3|1152.3|1151.1|11
1709700300000|2024-03-06 04:45:00|1152.3|1151.1|1152.5|1151.3|1152.5|1151.3|1152.3|1151.1|1
1709700600000|2024-03-06 04:50:00|1152.6|1151.4|1152.5|1151.3|1152.6|1151.4|1152.5|1151.3|16
1709700900000|2024-03-06 04:55:00|1152.3|1151.1|1152.4|1151.2|1152.4|1151.2|1152.3|1151.1|8
1709701200000|2024-03-06 05:00:00|1152.5|1151.3|1152.3|1151.1|1152.5|1151.3|1152.3|1151.1|5
1709701500000|2024-03-06 05:05:00|1152.2|1151|1152.3|1151.1|1152.3|1151.1|1152.2|1151|0
1709701800000|2024-03-06 05:10:00|1152.2|1151|1152.5|1151.3|1152.5|1151.3|1152.1|1150.9|31
1709702100000|2024-03-06 05:15:00|||||||||5
1709702400000|2024-03-06 05:20:00|1152.4|1151.2|1152.7|1151.5|1153|1151.8|1152.4|1151.2|44
1709702700000|2024-03-06 05:25:00|1152.8|1151.6|1152.5|1151.3|1153|1151.8|1152.5|1151.3|31
1709703000000|2024-03-06 05:30:00|1152.6|1151.4|1153|1151.8|1153|1151.8|1152.5|1151.3|49
1709703300000|2024-03-06 05:35:00|1152.9|1151.7|1153|1151.8|1153.3|1152.1|1152.9|1151.7|32
1709703600000|2024-03-06 05:40:00|1153.2|1152|1153.4|1152.2|1153.5|1152.3|1153.2|1152|49
1709703900000|2024-03-06 05:45:00|1153.3|1152.1|1153.5|1152.3|1153.7|1152.5|1153.3|1152.1|31
1709704200000|2024-03-06 05:50:00|1153.2|1152|1153.4|1152.2|1153.5|1152.3|1153|1151.8|24
1709704500000|2024-03-06 05:55:00|1153.5|1152.3|1153.5|1152.3|1153.5|1152.3|1153.3|1152.1|13
1709704800000|2024-03-06 06:00:00|1153.8|1152.6|1155|1153.8|1155|1153.8|1153.8|1152.6|222
1709705100000|2024-03-06 06:05:00|1154.9|1153.7|1154.8|1153.6|1154.9|1153.7|1154.3|1153.1|73
1709705400000|2024-03-06 06:10:00|1154.9|1153.7|1154.4|1153.2|1154.9|1153.7|1154.4|1153.2|24
1709705700000|2024-03-06 06:15:00|1154.3|1153.1|1153.8|1152.6|1154.3|1153.1|1153.8|1152.6|2
1709706000000|2024-03-06 06:20:00|1153.7|1152.5|1153.4|1152.2|1153.7|1152.5|1153.3|1152.1|92
1709706300000|2024-03-06 06:25:00|1153.5|1152.3|1153.4|1152.2|1153.5|1152.3|1153|1151.8|105
1709706600000|2024-03-06 06:30:00|1153.3|1152.1|1153.3|1152.1|1153.5|1152.3|1153.3|1152.1|79
1709706900000|2024-03-06 06:35:00|1153|1151.8|1152.8|1151.6|1153.2|1152|1152.5|1151.3|78
1709707200000|2024-03-06 06:40:00|1152.7|1151.5|1152.5|1151.3|1152.8|1151.6|1152.3|1151.1|146
1709707500000|2024-03-06 06:45:00|1152.8|1151.6|1152.5|1151.3|1152.8|1151.6|1152.5|1151.3|69
1709707800000|2024-03-06 06:50:00|1152.7|1151.5|1152.5|1151.3|1152.8|1151.6|1152.5|1151.3|117
1709708100000|2024-03-06 06:55:00|1152.3|1151.1|1152.3|1151.1|1152.5|1151.3|1152|1150.8|152
1709708400000|2024-03-06 07:00:00|1152.2|1151|1151.5|1150.3|1152.2|1151|1151.5|1150.3|17
1709708700000|2024-03-06 07:05:00|1151.8|1150.6|1151.8|1150.6|1152|1150.8|1151.8|1150.6|112
1709709000000|2024-03-06 07:10:00|1151.5|1150.3|1150.3|1149.1|1151.5|1150.3|1149.9|1148.7|308
1709709300000|2024-03-06 07:15:00|1150.8|1149.6|1150.3|1149.1|1150.8|1149.6|1150.3|1149.1|108
1709709600000|2024-03-06 07:20:00|1150.2|1149|1149.8|1148.6|1150.3|1149.1|1149.8|1148.6|58
1709709900000|2024-03-06 07:25:00|1149.6|1148.4|1149.6|1148.4|1149.6|1148.4|1149.3|1148.1|59
1709710200000|2024-03-06 07:30:00|1149.8|1148.6|1149.6|1148.4|1149.8|1148.6|1149.3|1148.1|143
1709710500000|2024-03-06 07:35:00|1149.5|1148.3|1148.7|1147.5|1149.5|1148.3|1148.3|1147.1|230
1709710800000|2024-03-06 07:40:00|1148.8|1147.6|1148.7|1147.5|1149.1|1147.9|1148.7|1147.5|93
1709711100000|2024-03-06 07:45:00|1148.8|1147.6|1148.6|1147.4|1148.8|1147.6|1148.3|1147.1|44
1709711400000|2024-03-06 07:50:00|1148.3|1147.1|1148.8|1147.6|1149.1|1147.9|1148.3|1147.1|27
1709711700000|2024-03-06 07:55:00|1148.9|1147.7|1149|1147.8|1149.1|1147.9|1148.8|1147.6|82
1709712000000|2024-03-06 08:00:00|1148.8|1147.6|1149|1147.8|1149.1|1147.9|1148.8|1147.6|99
1709712300000|2024-03-06 08:05:00|1148.9|1147.7|1149.3|1148.1|1149.3|1148.1|1148.9|1147.7|67
1709712600000|2024-03-06 08:10:00|1149.6|1148.4|1149.1|1147.9|1149.6|1148.4|1149.1|1147.9|61
1709712900000|2024-03-06 08:15:00|1148.8|1147.6|1149.1|1147.9|1149.1|1147.9|1148.6|1147.4|21
1709713200000|2024-03-06 08:20:00|1148.8|1147.6|1148.2|1147|1149.1|1147.9|1148.2|1147|74
1709713500000|2024-03-06 08:25:00|1148.1|1146.9|1148.3|1147.1|1148.8|1147.6|1148.1|1146.9|114
1709713800000|2024-03-06 08:30:00|1148.8|1147.6|1148.6|1147.4|1148.9|1147.7|1148.3|1147.1|64
1709714100000|2024-03-06 08:35:00|1148.7|1147.5|1148.3|1147.1|1148.8|1147.6|1148.2|1147|40
1709714400000|2024-03-06 08:40:00|1148.2|1147|1148.8|1147.6|1148.8|1147.6|1147.9|1146.7|123
1709714700000|2024-03-06 08:45:00|1148.7|1147.5|1148.6|1147.4|1148.8|1147.6|1148.2|1147|80
1709715000000|2024-03-06 08:50:00|1148.4|1147.2|1148.7|1147.5|1148.8|1147.6|1148.3|1147.1|48
1709715300000|2024-03-06 08:55:00|1148.6|1147.4|1149|1147.8|1149.1|1147.9|1148.6|1147.4|32
1709715600000|2024-03-06 09:00:00|1148.8|1147.6|1149.1|1147.9|1149.3|1148.1|1148.8|1147.6|60
1709715900000|2024-03-06 09:05:00|1148.8|1147.6|1149.1|1147.9|1149.3|1148.1|1148.6|1147.4|33
1709716200000|2024-03-06 09:10:00|1149.2|1148|1149.1|1147.9|1149.2|1148|1148.6|1147.4|32
1709716500000|2024-03-06 09:15:00|1149.3|1148.1|1149.1|1147.9|1149.3|1148.1|1148.8|1147.6|29
1709716800000|2024-03-06 09:20:00|1149.3|1148.1|1149.1|1147.9|1149.8|1148.6|1149|1147.8|46
1709717100000|2024-03-06 09:25:00|1149.3|1148.1|1149.8|1148.6|1149.8|1148.6|1149.2|1148|20
1709717400000|2024-03-06 09:30:00|1150.1|1148.9|1149.6|1148.4|1150.1|1148.9|1149.6|1148.4|41
1709717700000|2024-03-06 09:35:00|1149.7|1148.5|1149.3|1148.1|1149.8|1148.6|1149.3|1148.1|42
1709718000000|2024-03-06 09:40:00|1149.1|1147.9|1148.8|1147.6|1149.1|1147.9|1148.6|1147.4|18
1709718300000|2024-03-06 09:45:00|1148.6|1147.4|1148|1146.8|1148.8|1147.6|1147.6|1146.4|208
1709718600000|2024-03-06 09:50:00|1148.1|1146.9|1148.6|1147.4|1148.6|1147.4|1147.7|1146.5|91
1709718900000|2024-03-06 09:55:00|1148.5|1147.3|1148.6|1147.4|1148.6|1147.4|1147.8|1146.6|59
1709719200000|2024-03-06 10:00:00|1148.4|1147.2|1148.4|1147.2|1148.4|1147.2|1148.1|1146.9|31
1709719500000|2024-03-06 10:05:00|1148.3|1147.1|1150.4|1149.2|1150.7|1149.5|1148.3|1147.1|218
1709719800000|2024-03-06 10:10:00|1150.3|1149.1|1150.4|1149.2|1150.6|1149.4|1150.1|1148.9|54
1709720100000|2024-03-06 10:15:00|1150.2|1149|1151.2|1150|1151.4|1150.2|1150.1|1148.9|100
1709720400000|2024-03-06 10:20:00|1151.4|1150.2|1151.6|1150.4|1151.6|1150.4|1151.1|1149.9|69
1709720700000|2024-03-06 10:25:00|1151.4|1150.2|1151.6|1150.4|1151.7|1150.5|1151.1|1149.9|18
1709721000000|2024-03-06 10:30:00|1151.5|1150.3|1151.4|1150.2|1151.5|1150.3|1150.8|1149.6|21
1709721300000|2024-03-06 10:35:00|1151.3|1150.1|1151.7|1150.5|1151.7|1150.5|1151.3|1150.1|42
1709721600000|2024-03-06 10:40:00|1151.8|1150.6|1151.4|1150.2|1151.9|1150.7|1151.3|1150.1|15
1709721900000|2024-03-06 10:45:00|1151.3|1150.1|1151.1|1149.9|1152|1150.8|1151.1|1149.9|73
1709722200000|2024-03-06 10:50:00|1151.2|1150|1151.1|1149.9|1151.4|1150.2|1151.1|1149.9|20
1709722500000|2024-03-06 10:55:00|1151.4|1150.2|1151.6|1150.4|1151.7|1150.5|1151.3|1150.1|30
1709722800000|2024-03-06 11:00:00|1151.5|1150.3|1151.7|1150.5|1151.9|1150.7|1151.5|1150.3|47
1709723100000|2024-03-06 11:05:00|1151.6|1150.4|1152.1|1150.9|1152.1|1150.9|1151.6|1150.4|12
1709723400000|2024-03-06 11:10:00|||||||||8
1709723700000|2024-03-06 11:15:00|1152.4|1151.2|1152.6|1151.4|1152.7|1151.5|1152.4|1151.2|49
1709724000000|2024-03-06 11:20:00|1152.4|1151.2|1151.6|1150.4|1152.5|1151.3|1151.6|1150.4|41
1709724300000|2024-03-06 11:25:00|1151.7|1150.5|1151.4|1150.2|1151.7|1150.5|1151.1|1149.9|14
1709724600000|2024-03-06 11:30:00|1151.5|1150.3|1150.7|1149.5|1151.5|1150.3|1150.6|1149.4|37
1709724900000|2024-03-06 11:35:00|1150.8|1149.6|1151.1|1149.9|1151.2|1150|1150.7|1149.5|4
1709725200000|2024-03-06 11:40:00|1151.4|1150.2|1151.6|1150.4|1151.9|1150.7|1151.4|1150.2|18
1709725500000|2024-03-06 11:45:00|1151.4|1150.2|1151.6|1150.4|1152.1|1150.9|1151.3|1150.1|63
1709725800000|2024-03-06 11:50:00|1151.7|1150.5|1151.4|1150.2|1151.7|1150.5|1151.4|1150.2|9
1709726100000|2024-03-06 11:55:00|1151.6|1150.4|1151.4|1150.2|1151.6|1150.4|1151.1|1149.9|21
1709726400000|2024-03-06 12:00:00|1151.5|1150.3|1151.7|1150.5|1151.9|1150.7|1151.4|1150.2|38
1709726700000|2024-03-06 12:05:00|1151.6|1150.4|1150.6|1149.4|1151.6|1150.4|1150.6|1149.4|70
1709727000000|2024-03-06 12:10:00|1150.7|1149.5|1151.2|1150|1151.4|1150.2|1150.7|1149.5|46
1709727300000|2024-03-06 12:15:00|1151.1|1149.9|1150.1|1148.9|1151.6|1150.4|1150.1|1148.9|73
1709727600000|2024-03-06 12:20:00|1150.2|1149|1150.2|1149|1150.4|1149.2|1150.1|1148.9|23
1709727900000|2024-03-06 12:25:00|1150.3|1149.1|1150.1|1148.9|1150.4|1149.2|1150.1|1148.9|44
1709728200000|2024-03-06 12:30:00|1150.4|1149.2|1150.6|1149.4|1150.6|1149.4|1150.4|1149.2|75
1709728500000|2024-03-06 12:35:00|1150.9|1149.7|1151.1|1149.9|1151.1|1149.9|1150.6|1149.4|24
1709728800000|2024-03-06 12:40:00|1150.9|1149.7|1150.9|1149.7|1150.9|1149.7|1150.6|1149.4|18
1709729100000|2024-03-06 12:45:00|1150.7|1149.5|1150.1|1148.9|1150.9|1149.7|1150.1|1148.9|10
1709729400000|2024-03-06 12:50:00|1150.4|1149.2|1150|1148.8|1150.4|1149.2|1149.9|1148.7|41
1709729700000|2024-03-06 12:55:00|1150.1|1148.9|1149.4|1148.2|1150.1|1148.9|1149.4|1148.2|59
1709730000000|2024-03-06 13:00:00|1149.3|1148.1|1151.9|1150.7|1151.9|1150.7|1149.3|1148.1|573
1709730300000|2024-03-06 13:05:00|1151.7|1150.5|1150.4|1149.2|1152.2|1151|1150.1|1148.9|717
1709730600000|2024-03-06 13:10:00|1150.3|1149.1|1150.9|1149.7|1151.4|1150.2|1150.1|1148.9|308
1709730900000|2024-03-06 13:15:00|1151.1|1149.9|1150.6|1149.4|1151.1|1149.9|1150.1|1148.9|57
1709731200000|2024-03-06 13:20:00|1150.7|1149.5|1149.2|1148|1150.9|1149.7|1149.2|1148|150
1709731500000|2024-03-06 13:25:00|1149.4|1148.2|1149.1|1147.9|1149.8|1148.6|1148.9|1147.7|291
1709731800000|2024-03-06 13:30:00|1148.8|1147.6|1150.1|1148.9|1150.3|1149.1|1148.3|1147.1|366
1709732100000|2024-03-06 13:35:00|1150.2|1149|1150.8|1149.6|1150.9|1149.7|1149.7|1148.5|254
1709732400000|2024-03-06 13:40:00|1150.7|1149.5|1149.7|1148.5|1151.3|1150.1|1149.6|1148.4|239
1709735400000|2024-03-06 14:30:00|1148.6|1147.4|1149.4|1148.2|1150.9|1149.7|1147.6|1146.4|2708
1709735700000|2024-03-06 14:35:00|1149.1|1147.9|1147.4|1146.2|1149.1|1147.9|1147.4|1146.2|1027
1709736000000|2024-03-06 14:40:00|1147.3|1146.1|1145.4|1144.2|1147.3|1146.1|1144.9|1143.7|861
1709736300000|2024-03-06 14:45:00|1145.2|1144|1144.4|1143.2|1146.6|1145.4|1144.1|1142.9|1391
1709736600000|2024-03-06 14:50:00|1144.2|1143|1143.9|1142.7|1145.1|1143.9|1143.2|1142|1231
1709736900000|2024-03-06 14:55:00|1143.8|1142.6|1143.6|1142.4|1144.2|1143|1142.7|1141.5|2326
1709737200000|2024-03-06 15:00:00|1143.5|1142.3|1143.2|1142|1144|1142.8|1142.7|1141.5|835
1709737500000|2024-03-06 15:05:00|1143|1141.8|1144.9|1143.7|1144.9|1143.7|1142.7|1141.5|963
1709737800000|2024-03-06 15:10:00|1145.1|1143.9|1145.2|1144|1145.9|1144.7|1144.7|1143.5|786
1709738100000|2024-03-06 15:15:00|1145.1|1143.9|1145.6|1144.4|1145.7|1144.5|1144.4|1143.2|674
1709738400000|2024-03-06 15:20:00|1145.4|1144.2|1146.6|1145.4|1146.9|1145.7|1145|1143.8|932
1709738700000|2024-03-06 15:25:00|1146.4|1145.2|1145.4|1144.2|1146.8|1145.6|1145.4|1144.2|717
1709739000000|2024-03-06 15:30:00|1145.3|1144.1|1146.6|1145.4|1148.1|1146.9|1145.1|1143.9|1333
1709739300000|2024-03-06 15:35:00|1146.9|1145.7|1147.9|1146.7|1148.1|1146.9|1146.6|1145.4|904
1709739600000|2024-03-06 15:40:00|1148|1146.8|1148.6|1147.4|1148.9|1147.7|1147.9|1146.7|645
1709739900000|2024-03-06 15:45:00|1148.9|1147.7|1148.6|1147.4|1148.9|1147.7|1147.9|1146.7|496
1709740200000|2024-03-06 15:50:00|1148.9|1147.7|1149.6|1148.4|1149.7|1148.5|1148.4|1147.2|565
1709740500000|2024-03-06 15:55:00|1149.4|1148.2|1148.4|1147.2|1149.9|1148.7|1148.4|1147.2|443
1709740800000|2024-03-06 16:00:00|1148.6|1147.4|1146.6|1145.4|1148.6|1147.4|1146.1|1144.9|1060
1709741100000|2024-03-06 16:05:00|1146.4|1145.2|1144.8|1143.6|1146.9|1145.7|1144.8|1143.6|1080
1709741400000|2024-03-06 16:10:00|1144.7|1143.5|1145.2|1144|1145.2|1144|1144.4|1143.2|570
1709741700000|2024-03-06 16:15:00|1145.1|1143.9|1145|1143.8|1146.4|1145.2|1144.7|1143.5|706
1709742000000|2024-03-06 16:20:00|1145.2|1144|1146.4|1145.2|1146.4|1145.2|1144.9|1143.7|284
1709742300000|2024-03-06 16:25:00|1146.2|1145|1146.4|1145.2|1147.2|1146|1145.9|1144.7|339
1709742600000|2024-03-06 16:30:00|1146.7|1145.5|1145.4|1144.2|1146.7|1145.5|1145.2|1144|422
1709742900000|2024-03-06 16:35:00|1145.2|1144|1145.9|1144.7|1146.1|1144.9|1145.2|1144|520
1709743200000|2024-03-06 16:40:00|1145.6|1144.4|1146.2|1145|1146.4|1145.2|1145.4|1144.2|402
1709743500000|2024-03-06 16:45:00|1145.9|1144.7|1146|1144.8|1146.7|1145.5|1145.7|1144.5|388
1709743800000|2024-03-06 16:50:00|1145.9|1144.7|1145.9|1144.7|1146.2|1145|1145.2|1144|848
1709744100000|2024-03-06 16:55:00|1146.2|1145|1145.9|1144.7|1146.4|1145.2|1145.7|1144.5|387
1709744400000|2024-03-06 17:00:00|1146.2|1145|1146.4|1145.2|1146.4|1145.2|1145.4|1144.2|625
1709744700000|2024-03-06 17:05:00|1146.2|1145|1145.9|1144.7|1146.4|1145.2|1145.4|1144.2|694
1709745000000|2024-03-06 17:10:00|1146.1|1144.9|1146.4|1145.2|1146.4|1145.2|1145.9|1144.7|347
1709745300000|2024-03-06 17:15:00|1146.5|1145.3|1146.9|1145.7|1147|1145.8|1146.4|1145.2|636
1709745600000|2024-03-06 17:20:00|1147.1|1145.9|1147.9|1146.7|1148.2|1147|1147.1|1145.9|357
1709745900000|2024-03-06 17:25:00|1148.1|1146.9|1147.9|1146.7|1148.2|1147|1147.2|1146|704
1709746200000|2024-03-06 17:30:00|1148.1|1146.9|1146.2|1145|1148.2|1147|1146.2|1145|481
1709746500000|2024-03-06 17:35:00|1146.4|1145.2|1146.7|1145.5|1146.9|1145.7|1145.8|1144.6|368
1709746800000|2024-03-06 17:40:00|1146.8|1145.6|1147.2|1146|1147.2|1146|1146.7|1145.5|259
1709747100000|2024-03-06 17:45:00|1146.9|1145.7|1148.4|1147.2|1148.7|1147.5|1146.9|1145.7|348
1709747400000|2024-03-06 17:50:00|1148.7|1147.5|1149.7|1148.5|1150.4|1149.2|1148.7|1147.5|907
1709747700000|2024-03-06 17:55:00|1149.4|1148.2|1150.7|1149.5|1150.7|1149.5|1148.9|1147.7|889
1709748000000|2024-03-06 18:00:00|1150.5|1149.3|1151.4|1150.2|1151.9|1150.7|1150.2|1149|621
1709748300000|2024-03-06 18:05:00|1151.6|1150.4|1151.1|1149.9|1151.9|1150.7|1150.6|1149.4|817
1709748600000|2024-03-06 18:10:00|1151.4|1150.2|1150.2|1149|1151.4|1150.2|1149.9|1148.7|453
1709748900000|2024-03-06 18:15:00|1150.1|1148.9|1149.9|1148.7|1150.6|1149.4|1149.6|1148.4|568
1709749200000|2024-03-06 18:20:00|1149.8|1148.6|1148.6|1147.4|1150.1|1148.9|1148.6|1147.4|387
1709749500000|2024-03-06 18:25:00|1148.8|1147.6|1148.7|1147.5|1149.1|1147.9|1148.6|1147.4|363
1709749800000|2024-03-06 18:30:00|1148.9|1147.7|1148.9|1147.7|1149.1|1147.9|1148.4|1147.2|840
1709750100000|2024-03-06 18:35:00|1149.2|1148|1149.9|1148.7|1150.1|1148.9|1148.9|1147.7|505
1709750400000|2024-03-06 18:40:00|1149.8|1148.6|1149.4|1148.2|1150|1148.8|1149.1|1147.9|295
1709750700000|2024-03-06 18:45:00|1149.2|1148|1148.9|1147.7|1149.2|1148|1148.7|1147.5|643
1709751000000|2024-03-06 18:50:00|1149|1147.8|1150.1|1148.9|1150.4|1149.2|1148.8|1147.6|980
1709751300000|2024-03-06 18:55:00|1149.9|1148.7|1150.1|1148.9|1150.4|1149.2|1149.9|1148.7|445
1709751600000|2024-03-06 19:00:00|1149.9|1148.7|1150.4|1149.2|1150.9|1149.7|1149.8|1148.6|750
1709751900000|2024-03-06 19:05:00|1150.6|1149.4|1150.1|1148.9|1150.6|1149.4|1149.9|1148.7|618
1709752200000|2024-03-06 19:10:00|1150.2|1149|1150.7|1149.5|1150.9|1149.7|1150.1|1148.9|1481
1709752500000|2024-03-06 19:15:00|1150.9|1149.7|1151.6|1150.4|1151.9|1150.7|1150.9|1149.7|965
1709773200000|2024-03-07 01:00:00|1152|1150.8|1149.6|1148.4|1152|1150.8|1149.5|1148.3|374
1709773500000|2024-03-07 01:05:00|1149.5|1148.3|1151.5|1150.3|1151.7|1150.5|1149.5|1148.3|138
1709773800000|2024-03-07 01:10:00|1151.2|1150|1150.5|1149.3|1151.5|1150.3|1150.4|1149.2|55
1709774100000|2024-03-07 01:15:00|1150.6|1149.4|1150.8|1149.6|1151.6|1150.4|1150.6|1149.4|125
1709774400000|2024-03-07 01:20:00|1150.4|1149.2|1150.8|1149.6|1150.9|1149.7|1150|1148.8|38
1709774700000|2024-03-07 01:25:00|1150.7|1149.5|1150.4|1149.2|1151.7|1150.5|1150.4|1149.2|44
1709775000000|2024-03-07 01:30:00|1150.5|1149.3|1150.7|1149.5|1151|1149.8|1150.1|1148.9|64
1709775300000|2024-03-07 01:35:00|1150.5|1149.3|1150.8|1149.6|1150.9|1149.7|1150.2|1149|51
1709775600000|2024-03-07 01:40:00|1150.7|1149.5|1150.2|1149|1150.9|1149.7|1150|1148.8|70
1709775900000|2024-03-07 01:45:00|1150.1|1148.9|1149.7|1148.5|1150.7|1149.5|1149.6|1148.4|67
1709776200000|2024-03-07 01:50:00|1149.6|1148.4|1150.3|1149.1|1150.3|1149.1|1149.5|1148.3|45
1709776500000|2024-03-07 01:55:00|1150.2|1149|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|30
1709776800000|2024-03-07 02:00:00|1150.8|1149.6|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|77
1709777100000|2024-03-07 02:05:00|1151.1|1149.9|1151.3|1150.1|1151.7|1150.5|1151.1|1149.9|36
1709777400000|2024-03-07 02:10:00|1151.2|1150|1151.4|1150.2|1151.7|1150.5|1151.2|1150|42
1709777700000|2024-03-07 02:15:00|1151.7|1150.5|1152.2|1151|1152.2|1151|1151.4|1150.2|178
1709778000000|2024-03-07 02:20:00|1152.4|1151.2|1152.1|1150.9|1152.6|1151.4|1152.1|1150.9|41
1709778300000|2024-03-07 02:25:00|1151.9|1150.7|1151.4|1150.2|1151.9|1150.7|1151.4|1150.2|97
1709778600000|2024-03-07 02:30:00|1151.5|1150.3|1151.7|1150.5|1151.8|1150.6|1151.4|1150.2|143
1709778900000|2024-03-07 02:35:00|1151.9|1150.7|1152|1150.8|1152.3|1151.1|1151.8|1150.6|22
1709779200000|2024-03-07 02:40:00|1151.9|1150.7|1153.9|1152.7|1154.2|1153|1151.9|1150.7|221
1709779500000|2024-03-07 02:45:00|1154|1152.8|1154.1|1152.9|1154.2|1153|1153.9|1152.7|53
1709779800000|2024-03-07 02:50:00|1154|1152.8|1153.7|1152.5|1154|1152.8|1153.7|1152.5|77
1709780100000|2024-03-07 02:55:00|1153.9|1152.7|1153.9|1152.7|1154|1152.8|1153.2|1152|131
1709780400000|2024-03-07 03:00:00|1153.8|1152.6|1153.7|1152.5|1153.9|1152.7|1153.7|1152.5|41
1709780700000|2024-03-07 03:05:00|1153.4|1152.2|1153.7|1152.5|1153.7|1152.5|1153.4|1152.2|80
1709781000000|2024-03-07 03:10:00|1153.6|1152.4|1153.6|1152.4|1153.7|1152.5|1153.4|1152.2|58
1709781300000|2024-03-07 03:15:00|1153.5|1152.3|1153.6|1152.4|1153.7|1152.5|1153.5|1152.3|16
1709781600000|2024-03-07 03:20:00|1153.5|1152.3|1153.4|1152.2|1153.7|1152.5|1153.2|1152|116
1709781900000|2024-03-07 03:25:00|1153.5|1152.3|1153.2|1152|1153.5|1152.3|1153.2|1152|52
1709782200000|2024-03-07 03:30:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153.2|1152|13
1709782500000|2024-03-07 03:35:00|1153.2|1152|1153.2|1152|1153.4|1152.2|1153.2|1152|8
1709782800000|2024-03-07 03:40:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153.3|1152.1|7
1709783100000|2024-03-07 03:45:00|1153.7|1152.5|1153.8|1152.6|1153.9|1152.7|1153.7|1152.5|17
1709783400000|2024-03-07 03:50:00|1153.9|1152.7|1154.2|1153|1154.2|1153|1153.9|1152.7|15
1709783700000|2024-03-07 03:55:00|||||||||6
1709784000000|2024-03-07 04:00:00|1154.1|1152.9|1154.1|1152.9|1154.2|1153|1154|1152.8|23
1709784300000|2024-03-07 04:05:00|1154.2|1153|1154.2|1153|1154.2|1153|1154.2|1153|1
1709784600000|2024-03-07 04:10:00|||||||||5
1709784900000|2024-03-07 04:15:00|1154.1|1152.9|1154.2|1153|1154.2|1153|1154.1|1152.9|15
1709785200000|2024-03-07 04:20:00|1154.4|1153.2|1154.4|1153.2|1154.4|1153.2|1154.4|1153.2|55
1709785500000|2024-03-07 04:25:00|1154.5|1153.3|1154.4|1153.2|1154.5|1153.3|1154.4|1153.2|9
1709785800000|2024-03-07 04:30:00|1154.5|1153.3|1154.6|1153.4|1154.7|1153.5|1154.5|1153.3|40
1709786100000|2024-03-07 04:35:00|1154.7|1153.5|1154.4|1153.2|1154.7|1153.5|1154.4|1153.2|2
1709786400000|2024-03-07 04:40:00|||||||||2
1709786700000|2024-03-07 04:45:00|1154.2|1153|1154.2|1153|1154.3|1153.1|1154.2|1153|12
1709787000000|2024-03-07 04:50:00|||||||||4
1709787300000|2024-03-07 04:55:00|1154.4|1153.2|1154.2|1153|1154.4|1153.2|1154.2|1153|18
1709787600000|2024-03-07 05:00:00|||||||||8
1709787900000|2024-03-07 05:05:00|||||||||4
1709788200000|2024-03-07 05:10:00|1154.1|1152.9|1153.8|1152.6|1154.1|1152.9|1153.7|1152.5|30
1709788500000|2024-03-07 05:15:00|1153.7|1152.5|1153.9|1152.7|1153.9|1152.7|1153.7|1152.5|5
1709788800000|2024-03-07 05:20:00|||||||||2
1709789100000|2024-03-07 05:25:00|1153.7|1152.5|1153.7|1152.5|1153.7|1152.5|1153.7|1152.5|9
1709789400000|2024-03-07 05:30:00|1153.5|1152.3|1153.8|1152.6|1153.8|1152.6|1153|1151.8|145
1709789700000|2024-03-07 05:35:00|1154|1152.8|1154.2|1153|1154.5|1153.3|1154|1152.8|16
1709790000000|2024-03-07 05:40:00|1154.5|1153.3|1154.3|1153.1|1154.6|1153.4|1154.2|1153|12
1709790300000|2024-03-07 05:45:00|1154.2|1153|1154.1|1152.9|1154.2|1153|1154|1152.8|16
1709790600000|2024-03-07 05:50:00|1154|1152.8|1154.1|1152.9|1154.2|1153|1154|1152.8|7
1709790900000|2024-03-07 05:55:00|1154.2|1153|1153.5|1152.3|1154.2|1153|1153.3|1152.1|26
1709791200000|2024-03-07 06:00:00|1153.3|1152.1|1153|1151.8|1153.5|1152.3|1152.7|1151.5|90
1709791500000|2024-03-07 06:05:00|1153.2|1152|1153|1151.8|1153.2|1152|1153|1151.8|39
1709791800000|2024-03-07 06:10:00|1153.2|1152|1154.2|1153|1154.2|1153|1153.2|1152|200
1709792100000|2024-03-07 06:15:00|1154.5|1153.3|1153.3|1152.1|1154.5|1153.3|1153.2|1152|110
1709792400000|2024-03-07 06:20:00|1153.5|1152.3|1153.8|1152.6|1154|1152.8|1153.5|1152.3|21
1709792700000|2024-03-07 06:25:00|1153.7|1152.5|1153.8|1152.6|1153.8|1152.6|1153.5|1152.3|19
1709793000000|2024-03-07 06:30:00|1154|1152.8|1153.5|1152.3|1154|1152.8|1153.3|1152.1|13
1709793300000|2024-03-07 06:35:00|1153.3|1152.1|1153.9|1152.7|1154.2|1153|1153.2|1152|59
1709793600000|2024-03-07 06:40:00|1153.8|1152.6|1154.7|1153.5|1154.7|1153.5|1153.8|1152.6|85
1709793900000|2024-03-07 06:45:00|1154.8|1153.6|1154.5|1153.3|1155.7|1154.5|1154.5|1153.3|127
1709794200000|2024-03-07 06:50:00|1154.6|1153.4|1154|1152.8|1154.7|1153.5|1153.5|1152.3|65
1709794500000|2024-03-07 06:55:00|1153.9|1152.7|1154.5|1153.3|1154.5|1153.3|1153.7|1152.5|30
1709794800000|2024-03-07 07:00:00|1154.4|1153.2|1153.9|1152.7|1154.5|1153.3|1153.9|1152.7|20
1709795100000|2024-03-07 07:05:00|1154|1152.8|1154.2|1153|1154.2|1153|1153.9|1152.7|9
1709795400000|2024-03-07 07:10:00|1154.1|1152.9|1154.5|1153.3|1154.5|1153.3|1154|1152.8|24
1709795700000|2024-03-07 07:15:00|1154.6|1153.4|1154.7|1153.5|1154.8|1153.6|1154.5|1153.3|13
1709796000000|2024-03-07 07:20:00|1154.8|1153.6|1154.7|1153.5|1154.8|1153.6|1154.7|1153.5|35
1709796300000|2024-03-07 07:25:00|1154.8|1153.6|1154.7|1153.5|1154.8|1153.6|1154.5|1153.3|24
1709796600000|2024-03-07 07:30:00|1155|1153.8|1155.1|1153.9|1155.2|1154|1154.8|1153.6|18
1709796900000|2024-03-07 07:35:00|1155.2|1154|1155.1|1153.9|1155.2|1154|1155|1153.8|13
1709797200000|2024-03-07 07:40:00|1155.2|1154|1155.2|1154|1155.2|1154|1155|1153.8|16
1709797500000|2024-03-07 07:45:00|1155.3|1154.1|1155.3|1154.1|1155.5|1154.3|1155.2|1154|86
1709797800000|2024-03-07 07:50:00|1155.2|1154|1156|1154.8|1156|1154.8|1155.2|1154|77
1709798100000|2024-03-07 07:55:00|1156.1|1154.9|1156.2|1155|1156.5|1155.3|1156|1154.8|102
1709798400000|2024-03-07 08:00:00|1156|1154.8|1156.2|1155|1156.2|1155|1156|1154.8|36
1709798700000|2024-03-07 08:05:00|1156.3|1155.1|1156.2|1155|1156.7|1155.5|1156|1154.8|97
1709799000000|2024-03-07 08:10:00|1155.9|1154.7|1155.7|1154.5|1156|1154.8|1155.5|1154.3|894
1709799300000|2024-03-07 08:15:00|1155.9|1154.7|1155.9|1154.7|1156|1154.8|1155.7|1154.5|9
1709799600000|2024-03-07 08:20:00|1156|1154.8|1156|1154.8|1156.2|1155|1155.8|1154.6|40
1709799900000|2024-03-07 08:25:00|1155.9|1154.7|1155.9|1154.7|1156|1154.8|1155.4|1154.2|32
1709800200000|2024-03-07 08:30:00|1155.7|1154.5|1156.2|1155|1156.2|1155|1155.7|1154.5|25
1709800500000|2024-03-07 08:35:00|1156|1154.8|1156.2|1155|1156.5|1155.3|1156|1154.8|55
1709800800000|2024-03-07 08:40:00|1156.5|1155.3|1156.3|1155.1|1156.7|1155.5|1156.2|1155|31
1709801100000|2024-03-07 08:45:00|1156.2|1155|1156.5|1155.3|1156.5|1155.3|1156.2|1155|18
1709801400000|2024-03-07 08:50:00|1156.2|1155|1156|1154.8|1156.2|1155|1156|1154.8|16
1709801700000|2024-03-07 08:55:00|1156.2|1155|1156|1154.8|1156.2|1155|1155.8|1154.6|83
1709802000000|2024-03-07 09:00:00|1155.9|1154.7|1156|1154.8|1156.2|1155|1155.8|1154.6|31
1709802300000|2024-03-07 09:05:00|1155.7|1154.5|1156.2|1155|1156.2|1155|1155.7|1154.5|18
1709802600000|2024-03-07 09:10:00|1156.1|1154.9|1156.2|1155|1156.2|1155|1156|1154.8|38
1709802900000|2024-03-07 09:15:00|1156.5|1155.3|1156.5|1155.3|1156.5|1155.3|1156.2|1155|18
1709803200000|2024-03-07 09:20:00|1156.7|1155.5|1157.2|1156|1157.2|1156|1156.7|1155.5|110
1709803500000|2024-03-07 09:25:00|1157.1|1155.9|1156.7|1155.5|1157.5|1156.3|1156.7|1155.5|171
1709803800000|2024-03-07 09:30:00|1156.9|1155.7|1156.7|1155.5|1157|1155.8|1156.2|1155|91
1709804100000|2024-03-07 09:35:00|1156.6|1155.4|1156|1154.8|1156.9|1155.7|1156|1154.8|74
1709804400000|2024-03-07 09:40:00|1155.7|1154.5|1156|1154.8|1156.3|1155.1|1155.7|1154.5|54
1709804700000|2024-03-07 09:45:00|1156.1|1154.9|1157.4|1156.2|1157.5|1156.3|1156.1|1154.9|100
1709805000000|2024-03-07 09:50:00|1157.5|1156.3|1156.7|1155.5|1157.5|1156.3|1156.5|1155.3|55
1709805300000|2024-03-07 09:55:00|1156.6|1155.4|1157|1155.8|1157.2|1156|1156.6|1155.4|22
1709805600000|2024-03-07 10:00:00|1157.1|1155.9|1157.1|1155.9|1157.2|1156|1156.9|1155.7|60
1709805900000|2024-03-07 10:05:00|1157|1155.8|1156.2|1155|1157|1155.8|1156.2|1155|42
1709806200000|2024-03-07 10:10:00|1156.3|1155.1|1157.2|1156|1157.2|1156|1156.3|1155.1|36
1709806500000|2024-03-07 10:15:00|1157.5|1156.3|1157.7|1156.5|1157.7|1156.5|1157.5|1156.3|66
1709806800000|2024-03-07 10:20:00|1158|1156.8|1157.5|1156.3|1158|1156.8|1157.3|1156.1|95
1709807100000|2024-03-07 10:25:00|1157.7|1156.5|1158|1156.8|1158.1|1156.9|1157.6|1156.4|42
1709807400000|2024-03-07 10:30:00|1157.9|1156.7|1158|1156.8|1158.2|1157|1157.5|1156.3|52
1709807700000|2024-03-07 10:35:00|1157.9|1156.7|1157.7|1156.5|1158|1156.8|1157.7|1156.5|42
1709808000000|2024-03-07 10:40:00|1157.6|1156.4|1157.8|1156.6|1158|1156.8|1157.6|1156.4|45
1709808300000|2024-03-07 10:45:00|1157.9|1156.7|1157.7|1156.5|1158|1156.8|1157.6|1156.4|56
1709808600000|2024-03-07 10:50:00|1157.9|1156.7|1158.1|1156.9|1158.1|1156.9|1157.7|1156.5|106
1709808900000|2024-03-07 10:55:00|1157.9|1156.7|1158.4|1157.2|1158.4|1157.2|1157.7|1156.5|89
1709809200000|2024-03-07 11:00:00|1158.3|1157.1|1158.7|1157.5|1158.7|1157.5|1157.9|1156.7|121
1709809500000|2024-03-07 11:05:00|1158.5|1157.3|1158.4|1157.2|1158.7|1157.5|1158.4|1157.2|81
1709809800000|2024-03-07 11:10:00|1158.7|1157.5|1158.9|1157.7|1158.9|1157.7|1158.7|1157.5|71
1709810100000|2024-03-07 11:15:00|1158.7|1157.5|1158.4|1157.2|1159.2|1158|1158.4|1157.2|132
1709810400000|2024-03-07 11:20:00|1158.5|1157.3|1158.9|1157.7|1159.2|1158|1158.4|1157.2|153
1709810700000|2024-03-07 11:25:00|1159|1157.8|1160.4|1159.2|1161.2|1160|1159|1157.8|578
1709811000000|2024-03-07 11:30:00|1160.3|1159.1|1160.9|1159.7|1161.2|1160|1160|1158.8|314
1709811300000|2024-03-07 11:35:00|1160.7|1159.5|1161.2|1160|1161.7|1160.5|1160.4|1159.2|319
1709811600000|2024-03-07 11:40:00|1161.1|1159.9|1160.1|1158.9|1161.2|1160|1160|1158.8|99
1709811900000|2024-03-07 11:45:00|1160.2|1159|1160|1158.8|1160.4|1159.2|1159.7|1158.5|109
1709812200000|2024-03-07 11:50:00|1160.2|1159|1160.2|1159|1161.2|1160|1160|1158.8|155
1709812500000|2024-03-07 11:55:00|1160.4|1159.2|1159.5|1158.3|1160.7|1159.5|1159.4|1158.2|120
1709812800000|2024-03-07 12:00:00|1159.4|1158.2|1159.9|1158.7|1160.2|1159|1159.2|1158|550
1709813100000|2024-03-07 12:05:00|1159.7|1158.5|1160.9|1159.7|1160.9|1159.7|1159.7|1158.5|111
1709813400000|2024-03-07 12:10:00|1160.8|1159.6|1160.9|1159.7|1161.2|1160|1160.6|1159.4|140
1709813700000|2024-03-07 12:15:00|1160.6|1159.4|1161.1|1159.9|1161.2|1160|1160.4|1159.2|212
1709814000000|2024-03-07 12:20:00|1161.2|1160|1162.1|1160.9|1162.2|1161|1161.1|1159.9|400
1709814300000|2024-03-07 12:25:00|1162.2|1161|1161.1|1159.9|1162.4|1161.2|1160.9|1159.7|456
1709814600000|2024-03-07 12:30:00|1161|1159.8|1162.1|1160.9|1162.4|1161.2|1160.6|1159.4|318
1709814900000|2024-03-07 12:35:00|1162|1160.8|1162.1|1160.9|1162.4|1161.2|1161.5|1160.3|326
1709815200000|2024-03-07 12:40:00|1162.2|1161|1163.6|1162.4|1163.9|1162.7|1162.2|1161|559
1709815500000|2024-03-07 12:45:00|1163.4|1162.2|1163.4|1162.2|1163.6|1162.4|1162.9|1161.7|368
1709815800000|2024-03-07 12:50:00|1163.5|1162.3|1164.1|1162.9|1164.1|1162.9|1162.9|1161.7|243
1709816100000|2024-03-07 12:55:00|1163.9|1162.7|1163.7|1162.5|1164|1162.8|1162.9|1161.7|423
1709816400000|2024-03-07 13:00:00|1163.9|1162.7|1163.9|1162.7|1164.6|1163.4|1163.1|1161.9|873
1709816700000|2024-03-07 13:05:00|1163.8|1162.6|1164.7|1163.5|1165.1|1163.9|1162.9|1161.7|569
1709817000000|2024-03-07 13:10:00|1164.9|1163.7|1163.6|1162.4|1165.2|1164|1163.6|1162.4|661
1709817300000|2024-03-07 13:15:00|1163.1|1161.9|1164.9|1163.7|1165.2|1164|1163.1|1161.9|753
1709817600000|2024-03-07 13:20:00|1165.1|1163.9|1164.9|1163.7|1165.4|1164.2|1164.7|1163.5|296
1709817900000|2024-03-07 13:25:00|1165|1163.8|1165.7|1164.5|1165.7|1164.5|1164.7|1163.5|541
1709818200000|2024-03-07 13:30:00|1165.6|1164.4|1164.1|1162.9|1165.6|1164.4|1163.4|1162.2|721
1709818500000|2024-03-07 13:35:00|1164.3|1163.1|1163.4|1162.2|1164.6|1163.4|1162.9|1161.7|584
1709818800000|2024-03-07 13:40:00|1163.5|1162.3|1163.1|1161.9|1164.4|1163.2|1162.9|1161.7|627
1709821800000|2024-03-07 14:30:00|1160.7|1159.5|1161.4|1160.2|1163.2|1162|1159.7|1158.5|3873
1709822100000|2024-03-07 14:35:00|1161.2|1160|1161.1|1159.9|1161.7|1160.5|1159.9|1158.7|1197
1709822400000|2024-03-07 14:40:00|1161|1159.8|1162.2|1161|1162.4|1161.2|1160.4|1159.2|1683
1709822700000|2024-03-07 14:45:00|1162.4|1161.2|1163.7|1162.5|1164.2|1163|1162.2|1161|1315
1709823000000|2024-03-07 14:50:00|1163.9|1162.7|1165.1|1163.9|1165.2|1164|1163.4|1162.2|2493
1709823300000|2024-03-07 14:55:00|1165|1163.8|1165.7|1164.5|1166.5|1165.3|1164.5|1163.3|2204
1709823600000|2024-03-07 15:00:00|1166|1164.8|1164.2|1163|1166.5|1165.3|1163.7|1162.5|2000
1709823900000|2024-03-07 15:05:00|1164.1|1162.9|1166.7|1165.5|1166.7|1165.5|1163.7|1162.5|1713
1709824200000|2024-03-07 15:10:00|1166.5|1165.3|1163.7|1162.5|1167.5|1166.3|1163.7|1162.5|1665
1709824500000|2024-03-07 15:15:00|1163.8|1162.6|1165.2|1164|1166.5|1165.3|1163.2|1162|1190
1709824800000|2024-03-07 15:20:00|1165.4|1164.2|1164|1162.8|1165.7|1164.5|1164|1162.8|769
1709825100000|2024-03-07 15:25:00|1163.7|1162.5|1163.5|1162.3|1164.2|1163|1162.7|1161.5|799
1709825400000|2024-03-07 15:30:00|1163.4|1162.2|1162.7|1161.5|1164|1162.8|1162|1160.8|871
1709825700000|2024-03-07 15:35:00|1163|1161.8|1163.2|1162|1163.2|1162|1162|1160.8|612
1709826000000|2024-03-07 15:40:00|1163.1|1161.9|1161.7|1160.5|1163.2|1162|1161.7|1160.5|547
1709826300000|2024-03-07 15:45:00|1161.5|1160.3|1161.5|1160.3|1161.5|1160.3|1160.7|1159.5|1003
1709826600000|2024-03-07 15:50:00|1161.3|1160.1|1161.2|1160|1161.9|1160.7|1161.2|1160|553
1709826900000|2024-03-07 15:55:00|1161.1|1159.9|1159.5|1158.3|1161.5|1160.3|1158.7|1157.5|1159
1709827200000|2024-03-07 16:00:00|1159.3|1158.1|1160.7|1159.5|1160.9|1159.7|1159.2|1158|572
1709827500000|2024-03-07 16:05:00|1160.8|1159.6|1161|1159.8|1161|1159.8|1160.5|1159.3|498
1709827800000|2024-03-07 16:10:00|1160.9|1159.7|1162.2|1161|1162.2|1161|1160.7|1159.5|669
1709828100000|2024-03-07 16:15:00|1162.6|1161.4|1162.7|1161.5|1163.5|1162.3|1162.4|1161.2|667
1709828400000|2024-03-07 16:20:00|1162.5|1161.3|1162|1160.8|1162.7|1161.5|1161.2|1160|1616
1709828700000|2024-03-07 16:25:00|1161.7|1160.5|1162|1160.8|1162.5|1161.3|1161.5|1160.3|1220
1709829000000|2024-03-07 16:30:00|1162.2|1161|1162.2|1161|1162.5|1161.3|1161.7|1160.5|1671
1709829300000|2024-03-07 16:35:00|1162.3|1161.1|1164.2|1163|1164.2|1163|1162.2|1161|851
1709829600000|2024-03-07 16:40:00|1164.5|1163.3|1164.9|1163.7|1164.9|1163.7|1164|1162.8|592
1709829900000|2024-03-07 16:45:00|1164.7|1163.5|1164.4|1163.2|1165.2|1164|1164.2|1163|774
1709830200000|2024-03-07 16:50:00|1164.5|1163.3|1164.7|1163.5|1164.9|1163.7|1164.4|1163.2|498
1709830500000|2024-03-07 16:55:00|1164.4|1163.2|1164.4|1163.2|1165.2|1164|1164.2|1163|360
1709830800000|2024-03-07 17:00:00|1164.7|1163.5|1164.9|1163.7|1165.2|1164|1164.4|1163.2|624
1709831100000|2024-03-07 17:05:00|1165|1163.8|1165.7|1164.5|1165.9|1164.7|1164.9|1163.7|1238
1709831400000|2024-03-07 17:10:00|1165.9|1164.7|1163.5|1162.3|1165.9|1164.7|1163.4|1162.2|1347
1709831700000|2024-03-07 17:15:00|1163.7|1162.5|1163.5|1162.3|1164.2|1163|1163|1161.8|533
1709832000000|2024-03-07 17:20:00|1163.2|1162|1162.2|1161|1163.2|1162|1162|1160.8|736
1709832300000|2024-03-07 17:25:00|1162.3|1161.1|1162|1160.8|1162.5|1161.3|1162|1160.8|765
1709832600000|2024-03-07 17:30:00|1161.9|1160.7|1160.7|1159.5|1162|1160.8|1160.5|1159.3|899
1709832900000|2024-03-07 17:35:00|1161|1159.8|1162.2|1161|1162.2|1161|1160.7|1159.5|829
1709833200000|2024-03-07 17:40:00|1162.5|1161.3|1162.2|1161|1162.7|1161.5|1162|1160.8|1391
1709833500000|2024-03-07 17:45:00|1162|1160.8|1161.7|1160.5|1162.5|1161.3|1161.5|1160.3|352
1709833800000|2024-03-07 17:50:00|1161.8|1160.6|1161|1159.8|1161.8|1160.6|1161|1159.8|337
1709834100000|2024-03-07 17:55:00|1160.8|1159.6|1162.2|1161|1162.2|1161|1160.3|1159.1|442
1709834400000|2024-03-07 18:00:00|1162|1160.8|1162.3|1161.1|1162.7|1161.5|1161.8|1160.6|365
1709834700000|2024-03-07 18:05:00|1162.2|1161|1162|1160.8|1162.7|1161.5|1162|1160.8|491
1709835000000|2024-03-07 18:10:00|1161.9|1160.7|1161.5|1160.3|1162|1160.8|1161.5|1160.3|275
1709835300000|2024-03-07 18:15:00|1161.8|1160.6|1161.8|1160.6|1162.2|1161|1161.7|1160.5|237
1709835600000|2024-03-07 18:20:00|1161.7|1160.5|1162|1160.8|1162.5|1161.3|1161.7|1160.5|237
1709835900000|2024-03-07 18:25:00|1162.2|1161|1162.5|1161.3|1162.5|1161.3|1162|1160.8|451
1709836200000|2024-03-07 18:30:00|1162.3|1161.1|1163|1161.8|1163.3|1162.1|1162.2|1161|458
1709836500000|2024-03-07 18:35:00|1163.2|1162|1164|1162.8|1164|1162.8|1163.2|1162|504
1709836800000|2024-03-07 18:40:00|1163.9|1162.7|1164|1162.8|1164|1162.8|1163.5|1162.3|525
1709837100000|2024-03-07 18:45:00|1164.5|1163.3|1164|1162.8|1164.5|1163.3|1163.7|1162.5|695
1709837400000|2024-03-07 18:50:00|1163.8|1162.6|1164.5|1163.3|1165|1163.8|1163.7|1162.5|1152
1709837700000|2024-03-07 18:55:00|1164.4|1163.2|1165|1163.8|1165.5|1164.3|1164.4|1163.2|353
1709838000000|2024-03-07 19:00:00|1165.3|1164.1|1165.5|1164.3|1165.8|1164.6|1165|1163.8|670
1709838300000|2024-03-07 19:05:00|1165.8|1164.6|1165.8|1164.6|1165.8|1164.6|1165.5|1164.3|637
1709838600000|2024-03-07 19:10:00|1166|1164.8|1168.7|1167.5|1169.2|1168|1166|1164.8|3666
1709838900000|2024-03-07 19:15:00|1168.5|1167.3|1168.3|1167.1|1168.7|1167.5|1168.2|1167|1887
1709773200000|2024-03-07 01:00:00|1152|1150.8|1149.6|1148.4|1152|1150.8|1149.5|1148.3|374
1709773500000|2024-03-07 01:05:00|1149.5|1148.3|1151.5|1150.3|1151.7|1150.5|1149.5|1148.3|138
1709773800000|2024-03-07 01:10:00|1151.2|1150|1150.5|1149.3|1151.5|1150.3|1150.4|1149.2|55
1709774100000|2024-03-07 01:15:00|1150.6|1149.4|1150.8|1149.6|1151.6|1150.4|1150.6|1149.4|125
1709774400000|2024-03-07 01:20:00|1150.4|1149.2|1150.8|1149.6|1150.9|1149.7|1150|1148.8|38
1709774700000|2024-03-07 01:25:00|1150.7|1149.5|1150.4|1149.2|1151.7|1150.5|1150.4|1149.2|44
1709775000000|2024-03-07 01:30:00|1150.5|1149.3|1150.7|1149.5|1151|1149.8|1150.1|1148.9|64
1709775300000|2024-03-07 01:35:00|1150.5|1149.3|1150.8|1149.6|1150.9|1149.7|1150.2|1149|51
1709775600000|2024-03-07 01:40:00|1150.7|1149.5|1150.2|1149|1150.9|1149.7|1150|1148.8|70
1709775900000|2024-03-07 01:45:00|1150.1|1148.9|1149.7|1148.5|1150.7|1149.5|1149.6|1148.4|67
1709776200000|2024-03-07 01:50:00|1149.6|1148.4|1150.3|1149.1|1150.3|1149.1|1149.5|1148.3|45
1709776500000|2024-03-07 01:55:00|1150.2|1149|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|30
1709776800000|2024-03-07 02:00:00|1150.8|1149.6|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|77
1709777100000|2024-03-07 02:05:00|1151.1|1149.9|1151.3|1150.1|1151.7|1150.5|1151.1|1149.9|36
1709777400000|2024-03-07 02:10:00|1151.2|1150|1151.4|1150.2|1151.7|1150.5|1151.2|1150|42
1709777700000|2024-03-07 02:15:00|1151.7|1150.5|1152.2|1151|1152.2|1151|1151.4|1150.2|178
1709778000000|2024-03-07 02:20:00|1152.4|1151.2|1152.1|1150.9|1152.6|1151.4|1152.1|1150.9|41
1709778300000|2024-03-07 02:25:00|1151.9|1150.7|1151.4|1150.2|1151.9|1150.7|1151.4|1150.2|97
1709778600000|2024-03-07 02:30:00|1151.5|1150.3|1151.7|1150.5|1151.8|1150.6|1151.4|1150.2|143
1709778900000|2024-03-07 02:35:00|1151.9|1150.7|1152|1150.8|1152.3|1151.1|1151.8|1150.6|22
1709779200000|2024-03-07 02:40:00|1151.9|1150.7|1153.9|1152.7|1154.2|1153|1151.9|1150.7|221
1709779500000|2024-03-07 02:45:00|1154|1152.8|1154.1|1152.9|1154.2|1153|1153.9|1152.7|53
1709779800000|2024-03-07 02:50:00|1154|1152.8|1153.7|1152.5|1154|1152.8|1153.7|1152.5|77
1709780100000|2024-03-07 02:55:00|1153.9|1152.7|1153.9|1152.7|1154|1152.8|1153.2|1152|131
1709780400000|2024-03-07 03:00:00|1153.8|1152.6|1153.7|1152.5|1153.9|1152.7|1153.7|1152.5|41
1709780700000|2024-03-07 03:05:00|1153.4|1152.2|1153.7|1152.5|1153.7|1152.5|1153.4|1152.2|80
1709781000000|2024-03-07 03:10:00|1153.6|1152.4|1153.6|1152.4|1153.7|1152.5|1153.4|1152.2|58
1709781300000|2024-03-07 03:15:00|1153.5|1152.3|1153.6|1152.4|1153.7|1152.5|1153.5|1152.3|16
1709781600000|2024-03-07 03:20:00|1153.5|1152.3|1153.4|1152.2|1153.7|1152.5|1153.2|1152|116
1709781900000|2024-03-07 03:25:00|1153.5|1152.3|1153.2|1152|1153.5|1152.3|1153.2|1152|52
1709782200000|2024-03-07 03:30:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153.2|1152|13
1709782500000|2024-03-07 03:35:00|1153.2|1152|1153.2|1152|1153.4|1152.2|1153.2|1152|8
1709782800000|2024-03-07 03:40:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153.3|1152.1|7
1709783100000|2024-03-07 03:45:00|1153.7|1152.5|1153.8|1152.6|1153.9|1152.7|1153.7|1152.5|17
1709783400000|2024-03-07 03:50:00|1153.9|1152.7|1154.2|1153|1154.2|1153|1153.9|1152.7|15
1709783700000|2024-03-07 03:55:00|||||||||6
1709784000000|2024-03-07 04:00:00|1154.1|1152.9|1154.1|1152.9|1154.2|1153|1154|1152.8|23
1709784300000|2024-03-07 04:05:00|1154.2|1153|1154.2|1153|1154.2|1153|1154.2|1153|1
1709784600000|2024-03-07 04:10:00|||||||||5
1709784900000|2024-03-07 04:15:00|1154.1|1152.9|1154.2|1153|1154.2|1153|1154.1|1152.9|15
1709785200000|2024-03-07 04:20:00|1154.4|1153.2|1154.4|1153.2|1154.4|1153.2|1154.4|1153.2|55
1709785500000|2024-03-07 04:25:00|1154.5|1153.3|1154.4|1153.2|1154.5|1153.3|1154.4|1153.2|9
1709785800000|2024-03-07 04:30:00|1154.5|1153.3|1154.6|1153.4|1154.7|1153.5|1154.5|1153.3|40
1709786100000|2024-03-07 04:35:00|1154.7|1153.5|1154.4|1153.2|1154.7|1153.5|1154.4|1153.2|2
1709786400000|2024-03-07 04:40:00|||||||||2
1709786700000|2024-03-07 04:45:00|1154.2|1153|1154.2|1153|1154.3|1153.1|1154.2|1153|12
1709787000000|2024-03-07 04:50:00|||||||||4
1709787300000|2024-03-07 04:55:00|1154.4|1153.2|1154.2|1153|1154.4|1153.2|1154.2|1153|18
1709787600000|2024-03-07 05:00:00|||||||||8
1709787900000|2024-03-07 05:05:00|||||||||4
1709788200000|2024-03-07 05:10:00|1154.1|1152.9|1153.8|1152.6|1154.1|1152.9|1153.7|1152.5|30
1709788500000|2024-03-07 05:15:00|1153.7|1152.5|1153.9|1152.7|1153.9|1152.7|1153.7|1152.5|5
1709788800000|2024-03-07 05:20:00|||||||||2
1709789100000|2024-03-07 05:25:00|1153.7|1152.5|1153.7|1152.5|1153.7|1152.5|1153.7|1152.5|9
1709789400000|2024-03-07 05:30:00|1153.5|1152.3|1153.8|1152.6|1153.8|1152.6|1153|1151.8|145
1709789700000|2024-03-07 05:35:00|1154|1152.8|1154.2|1153|1154.5|1153.3|1154|1152.8|16
1709790000000|2024-03-07 05:40:00|1154.5|1153.3|1154.3|1153.1|1154.6|1153.4|1154.2|1153|12
1709790300000|2024-03-07 05:45:00|1154.2|1153|1154.1|1152.9|1154.2|1153|1154|1152.8|16
1709790600000|2024-03-07 05:50:00|1154|1152.8|1154.1|1152.9|1154.2|1153|1154|1152.8|7
1709790900000|2024-03-07 05:55:00|1154.2|1153|1153.5|1152.3|1154.2|1153|1153.3|1152.1|26
1709791200000|2024-03-07 06:00:00|1153.3|1152.1|1153|1151.8|1153.5|1152.3|1152.7|1151.5|90
1709791500000|2024-03-07 06:05:00|1153.2|1152|1153|1151.8|1153.2|1152|1153|1151.8|39
1709791800000|2024-03-07 06:10:00|1153.2|1152|1154.2|1153|1154.2|1153|1153.2|1152|200
1709792100000|2024-03-07 06:15:00|1154.5|1153.3|1153.3|1152.1|1154.5|1153.3|1153.2|1152|110
1709792400000|2024-03-07 06:20:00|1153.5|1152.3|1153.8|1152.6|1154|1152.8|1153.5|1152.3|21
1709792700000|2024-03-07 06:25:00|1153.7|1152.5|1153.8|1152.6|1153.8|1152.6|1153.5|1152.3|19
1709793000000|2024-03-07 06:30:00|1154|1152.8|1153.5|1152.3|1154|1152.8|1153.3|1152.1|13
1709793300000|2024-03-07 06:35:00|1153.3|1152.1|1153.9|1152.7|1154.2|1153|1153.2|1152|59
1709793600000|2024-03-07 06:40:00|1153.8|1152.6|1154.7|1153.5|1154.7|1153.5|1153.8|1152.6|85
1709793900000|2024-03-07 06:45:00|1154.8|1153.6|1154.5|1153.3|1155.7|1154.5|1154.5|1153.3|127
1709794200000|2024-03-07 06:50:00|1154.6|1153.4|1154|1152.8|1154.7|1153.5|1153.5|1152.3|65
1709794500000|2024-03-07 06:55:00|1153.9|1152.7|1154.5|1153.3|1154.5|1153.3|1153.7|1152.5|30
1709794800000|2024-03-07 07:00:00|1154.4|1153.2|1153.9|1152.7|1154.5|1153.3|1153.9|1152.7|20
1709795100000|2024-03-07 07:05:00|1154|1152.8|1154.2|1153|1154.2|1153|1153.9|1152.7|9
1709795400000|2024-03-07 07:10:00|1154.1|1152.9|1154.5|1153.3|1154.5|1153.3|1154|1152.8|24
1709795700000|2024-03-07 07:15:00|1154.6|1153.4|1154.7|1153.5|1154.8|1153.6|1154.5|1153.3|13
1709796000000|2024-03-07 07:20:00|1154.8|1153.6|1154.7|1153.5|1154.8|1153.6|1154.7|1153.5|35
1709796300000|2024-03-07 07:25:00|1154.8|1153.6|1154.7|1153.5|1154.8|1153.6|1154.5|1153.3|24
1709796600000|2024-03-07 07:30:00|1155|1153.8|1155.1|1153.9|1155.2|1154|1154.8|1153.6|18
1709796900000|2024-03-07 07:35:00|1155.2|1154|1155.1|1153.9|1155.2|1154|1155|1153.8|13
1709797200000|2024-03-07 07:40:00|1155.2|1154|1155.2|1154|1155.2|1154|1155|1153.8|16
1709797500000|2024-03-07 07:45:00|1155.3|1154.1|1155.3|1154.1|1155.5|1154.3|1155.2|1154|86
1709797800000|2024-03-07 07:50:00|1155.2|1154|1156|1154.8|1156|1154.8|1155.2|1154|77
1709798100000|2024-03-07 07:55:00|1156.1|1154.9|1156.2|1155|1156.5|1155.3|1156|1154.8|102
1709798400000|2024-03-07 08:00:00|1156|1154.8|1156.2|1155|1156.2|1155|1156|1154.8|36
1709798700000|2024-03-07 08:05:00|1156.3|1155.1|1156.2|1155|1156.7|1155.5|1156|1154.8|97
1709799000000|2024-03-07 08:10:00|1155.9|1154.7|1155.7|1154.5|1156|1154.8|1155.5|1154.3|894
1709799300000|2024-03-07 08:15:00|1155.9|1154.7|1155.9|1154.7|1156|1154.8|1155.7|1154.5|9
1709799600000|2024-03-07 08:20:00|1156|1154.8|1156|1154.8|1156.2|1155|1155.8|1154.6|40
1709799900000|2024-03-07 08:25:00|1155.9|1154.7|1155.9|1154.7|1156|1154.8|1155.4|1154.2|32
1709800200000|2024-03-07 08:30:00|1155.7|1154.5|1156.2|1155|1156.2|1155|1155.7|1154.5|25
1709800500000|2024-03-07 08:35:00|1156|1154.8|1156.2|1155|1156.5|1155.3|1156|1154.8|55
1709800800000|2024-03-07 08:40:00|1156.5|1155.3|1156.3|1155.1|1156.7|1155.5|1156.2|1155|31
1709801100000|2024-03-07 08:45:00|1156.2|1155|1156.5|1155.3|1156.5|1155.3|1156.2|1155|18
1709801400000|2024-03-07 08:50:00|1156.2|1155|1156|1154.8|1156.2|1155|1156|1154.8|16
1709801700000|2024-03-07 08:55:00|1156.2|1155|1156|1154.8|1156.2|1155|1155.8|1154.6|83
1709802000000|2024-03-07 09:00:00|1155.9|1154.7|1156|1154.8|1156.2|1155|1155.8|1154.6|31
1709802300000|2024-03-07 09:05:00|1155.7|1154.5|1156.2|1155|1156.2|1155|1155.7|1154.5|18
1709802600000|2024-03-07 09:10:00|1156.1|1154.9|1156.2|1155|1156.2|1155|1156|1154.8|38
1709802900000|2024-03-07 09:15:00|1156.5|1155.3|1156.5|1155.3|1156.5|1155.3|1156.2|1155|18
1709803200000|2024-03-07 09:20:00|1156.7|1155.5|1157.2|1156|1157.2|1156|1156.7|1155.5|110
1709803500000|2024-03-07 09:25:00|1157.1|1155.9|1156.7|1155.5|1157.5|1156.3|1156.7|1155.5|171
1709803800000|2024-03-07 09:30:00|1156.9|1155.7|1156.7|1155.5|1157|1155.8|1156.2|1155|91
1709804100000|2024-03-07 09:35:00|1156.6|1155.4|1156|1154.8|1156.9|1155.7|1156|1154.8|74
1709804400000|2024-03-07 09:40:00|1155.7|1154.5|1156|1154.8|1156.3|1155.1|1155.7|1154.5|54
1709804700000|2024-03-07 09:45:00|1156.1|1154.9|1157.4|1156.2|1157.5|1156.3|1156.1|1154.9|100
1709805000000|2024-03-07 09:50:00|1157.5|1156.3|1156.7|1155.5|1157.5|1156.3|1156.5|1155.3|55
1709805300000|2024-03-07 09:55:00|1156.6|1155.4|1157|1155.8|1157.2|1156|1156.6|1155.4|22
1709805600000|2024-03-07 10:00:00|1157.1|1155.9|1157.1|1155.9|1157.2|1156|1156.9|1155.7|60
1709805900000|2024-03-07 10:05:00|1157|1155.8|1156.2|1155|1157|1155.8|1156.2|1155|42
1709806200000|2024-03-07 10:10:00|1156.3|1155.1|1157.2|1156|1157.2|1156|1156.3|1155.1|36
1709806500000|2024-03-07 10:15:00|1157.5|1156.3|1157.7|1156.5|1157.7|1156.5|1157.5|1156.3|66
1709806800000|2024-03-07 10:20:00|1158|1156.8|1157.5|1156.3|1158|1156.8|1157.3|1156.1|95
1709807100000|2024-03-07 10:25:00|1157.7|1156.5|1158|1156.8|1158.1|1156.9|1157.6|1156.4|42
1709807400000|2024-03-07 10:30:00|1157.9|1156.7|1158|1156.8|1158.2|1157|1157.5|1156.3|52
1709807700000|2024-03-07 10:35:00|1157.9|1156.7|1157.7|1156.5|1158|1156.8|1157.7|1156.5|42
1709808000000|2024-03-07 10:40:00|1157.6|1156.4|1157.8|1156.6|1158|1156.8|1157.6|1156.4|45
1709808300000|2024-03-07 10:45:00|1157.9|1156.7|1157.7|1156.5|1158|1156.8|1157.6|1156.4|56
1709808600000|2024-03-07 10:50:00|1157.9|1156.7|1158.1|1156.9|1158.1|1156.9|1157.7|1156.5|106
1709808900000|2024-03-07 10:55:00|1157.9|1156.7|1158.4|1157.2|1158.4|1157.2|1157.7|1156.5|89
1709809200000|2024-03-07 11:00:00|1158.3|1157.1|1158.7|1157.5|1158.7|1157.5|1157.9|1156.7|121
1709809500000|2024-03-07 11:05:00|1158.5|1157.3|1158.4|1157.2|1158.7|1157.5|1158.4|1157.2|81
1709809800000|2024-03-07 11:10:00|1158.7|1157.5|1158.9|1157.7|1158.9|1157.7|1158.7|1157.5|71
1709810100000|2024-03-07 11:15:00|1158.7|1157.5|1158.4|1157.2|1159.2|1158|1158.4|1157.2|132
1709810400000|2024-03-07 11:20:00|1158.5|1157.3|1158.9|1157.7|1159.2|1158|1158.4|1157.2|153
1709810700000|2024-03-07 11:25:00|1159|1157.8|1160.4|1159.2|1161.2|1160|1159|1157.8|578
1709811000000|2024-03-07 11:30:00|1160.3|1159.1|1160.9|1159.7|1161.2|1160|1160|1158.8|314
1709811300000|2024-03-07 11:35:00|1160.7|1159.5|1161.2|1160|1161.7|1160.5|1160.4|1159.2|319
1709811600000|2024-03-07 11:40:00|1161.1|1159.9|1160.1|1158.9|1161.2|1160|1160|1158.8|99
1709811900000|2024-03-07 11:45:00|1160.2|1159|1160|1158.8|1160.4|1159.2|1159.7|1158.5|109
1709812200000|2024-03-07 11:50:00|1160.2|1159|1160.2|1159|1161.2|1160|1160|1158.8|155
1709812500000|2024-03-07 11:55:00|1160.4|1159.2|1159.5|1158.3|1160.7|1159.5|1159.4|1158.2|120
1709812800000|2024-03-07 12:00:00|1159.4|1158.2|1159.9|1158.7|1160.2|1159|1159.2|1158|550
1709813100000|2024-03-07 12:05:00|1159.7|1158.5|1160.9|1159.7|1160.9|1159.7|1159.7|1158.5|111
1709813400000|2024-03-07 12:10:00|1160.8|1159.6|1160.9|1159.7|1161.2|1160|1160.6|1159.4|140
1709813700000|2024-03-07 12:15:00|1160.6|1159.4|1161.1|1159.9|1161.2|1160|1160.4|1159.2|212
1709814000000|2024-03-07 12:20:00|1161.2|1160|1162.1|1160.9|1162.2|1161|1161.1|1159.9|400
1709814300000|2024-03-07 12:25:00|1162.2|1161|1161.1|1159.9|1162.4|1161.2|1160.9|1159.7|456
1709814600000|2024-03-07 12:30:00|1161|1159.8|1162.1|1160.9|1162.4|1161.2|1160.6|1159.4|318
1709814900000|2024-03-07 12:35:00|1162|1160.8|1162.1|1160.9|1162.4|1161.2|1161.5|1160.3|326
1709815200000|2024-03-07 12:40:00|1162.2|1161|1163.6|1162.4|1163.9|1162.7|1162.2|1161|559
1709815500000|2024-03-07 12:45:00|1163.4|1162.2|1163.4|1162.2|1163.6|1162.4|1162.9|1161.7|368
1709815800000|2024-03-07 12:50:00|1163.5|1162.3|1164.1|1162.9|1164.1|1162.9|1162.9|1161.7|243
1709816100000|2024-03-07 12:55:00|1163.9|1162.7|1163.7|1162.5|1164|1162.8|1162.9|1161.7|423
1709816400000|2024-03-07 13:00:00|1163.9|1162.7|1163.9|1162.7|1164.6|1163.4|1163.1|1161.9|873
1709816700000|2024-03-07 13:05:00|1163.8|1162.6|1164.7|1163.5|1165.1|1163.9|1162.9|1161.7|569
1709817000000|2024-03-07 13:10:00|1164.9|1163.7|1163.6|1162.4|1165.2|1164|1163.6|1162.4|661
1709817300000|2024-03-07 13:15:00|1163.1|1161.9|1164.9|1163.7|1165.2|1164|1163.1|1161.9|753
1709817600000|2024-03-07 13:20:00|1165.1|1163.9|1164.9|1163.7|1165.4|1164.2|1164.7|1163.5|296
1709817900000|2024-03-07 13:25:00|1165|1163.8|1165.7|1164.5|1165.7|1164.5|1164.7|1163.5|541
1709818200000|2024-03-07 13:30:00|1165.6|1164.4|1164.1|1162.9|1165.6|1164.4|1163.4|1162.2|721
1709818500000|2024-03-07 13:35:00|1164.3|1163.1|1163.4|1162.2|1164.6|1163.4|1162.9|1161.7|584
1709818800000|2024-03-07 13:40:00|1163.5|1162.3|1163.1|1161.9|1164.4|1163.2|1162.9|1161.7|627
1709821800000|2024-03-07 14:30:00|1160.7|1159.5|1161.4|1160.2|1163.2|1162|1159.7|1158.5|3873
1709822100000|2024-03-07 14:35:00|1161.2|1160|1161.1|1159.9|1161.7|1160.5|1159.9|1158.7|1197
1709822400000|2024-03-07 14:40:00|1161|1159.8|1162.2|1161|1162.4|1161.2|1160.4|1159.2|1683
1709822700000|2024-03-07 14:45:00|1162.4|1161.2|1163.7|1162.5|1164.2|1163|1162.2|1161|1315
1709823000000|2024-03-07 14:50:00|1163.9|1162.7|1165.1|1163.9|1165.2|1164|1163.4|1162.2|2493
1709823300000|2024-03-07 14:55:00|1165|1163.8|1165.7|1164.5|1166.5|1165.3|1164.5|1163.3|2204
1709823600000|2024-03-07 15:00:00|1166|1164.8|1164.2|1163|1166.5|1165.3|1163.7|1162.5|2000
1709823900000|2024-03-07 15:05:00|1164.1|1162.9|1166.7|1165.5|1166.7|1165.5|1163.7|1162.5|1713
1709824200000|2024-03-07 15:10:00|1166.5|1165.3|1163.7|1162.5|1167.5|1166.3|1163.7|1162.5|1665
1709824500000|2024-03-07 15:15:00|1163.8|1162.6|1165.2|1164|1166.5|1165.3|1163.2|1162|1190
1709824800000|2024-03-07 15:20:00|1165.4|1164.2|1164|1162.8|1165.7|1164.5|1164|1162.8|769
1709825100000|2024-03-07 15:25:00|1163.7|1162.5|1163.5|1162.3|1164.2|1163|1162.7|1161.5|799
1709825400000|2024-03-07 15:30:00|1163.4|1162.2|1162.7|1161.5|1164|1162.8|1162|1160.8|871
1709825700000|2024-03-07 15:35:00|1163|1161.8|1163.2|1162|1163.2|1162|1162|1160.8|612
1709826000000|2024-03-07 15:40:00|1163.1|1161.9|1161.7|1160.5|1163.2|1162|1161.7|1160.5|547
1709826300000|2024-03-07 15:45:00|1161.5|1160.3|1161.5|1160.3|1161.5|1160.3|1160.7|1159.5|1003
1709826600000|2024-03-07 15:50:00|1161.3|1160.1|1161.2|1160|1161.9|1160.7|1161.2|1160|553
1709826900000|2024-03-07 15:55:00|1161.1|1159.9|1159.5|1158.3|1161.5|1160.3|1158.7|1157.5|1159
1709827200000|2024-03-07 16:00:00|1159.3|1158.1|1160.7|1159.5|1160.9|1159.7|1159.2|1158|572
1709827500000|2024-03-07 16:05:00|1160.8|1159.6|1161|1159.8|1161|1159.8|1160.5|1159.3|498
1709827800000|2024-03-07 16:10:00|1160.9|1159.7|1162.2|1161|1162.2|1161|1160.7|1159.5|669
1709828100000|2024-03-07 16:15:00|1162.6|1161.4|1162.7|1161.5|1163.5|1162.3|1162.4|1161.2|667
1709828400000|2024-03-07 16:20:00|1162.5|1161.3|1162|1160.8|1162.7|1161.5|1161.2|1160|1616
1709828700000|2024-03-07 16:25:00|1161.7|1160.5|1162|1160.8|1162.5|1161.3|1161.5|1160.3|1220
1709829000000|2024-03-07 16:30:00|1162.2|1161|1162.2|1161|1162.5|1161.3|1161.7|1160.5|1671
1709829300000|2024-03-07 16:35:00|1162.3|1161.1|1164.2|1163|1164.2|1163|1162.2|1161|851
1709829600000|2024-03-07 16:40:00|1164.5|1163.3|1164.9|1163.7|1164.9|1163.7|1164|1162.8|592
1709829900000|2024-03-07 16:45:00|1164.7|1163.5|1164.4|1163.2|1165.2|1164|1164.2|1163|774
1709830200000|2024-03-07 16:50:00|1164.5|1163.3|1164.7|1163.5|1164.9|1163.7|1164.4|1163.2|498
1709830500000|2024-03-07 16:55:00|1164.4|1163.2|1164.4|1163.2|1165.2|1164|1164.2|1163|360
1709830800000|2024-03-07 17:00:00|1164.7|1163.5|1164.9|1163.7|1165.2|1164|1164.4|1163.2|624
1709831100000|2024-03-07 17:05:00|1165|1163.8|1165.7|1164.5|1165.9|1164.7|1164.9|1163.7|1238
1709831400000|2024-03-07 17:10:00|1165.9|1164.7|1163.5|1162.3|1165.9|1164.7|1163.4|1162.2|1347
1709831700000|2024-03-07 17:15:00|1163.7|1162.5|1163.5|1162.3|1164.2|1163|1163|1161.8|533
1709832000000|2024-03-07 17:20:00|1163.2|1162|1162.2|1161|1163.2|1162|1162|1160.8|736
1709832300000|2024-03-07 17:25:00|1162.3|1161.1|1162|1160.8|1162.5|1161.3|1162|1160.8|765
1709832600000|2024-03-07 17:30:00|1161.9|1160.7|1160.7|1159.5|1162|1160.8|1160.5|1159.3|899
1709832900000|2024-03-07 17:35:00|1161|1159.8|1162.2|1161|1162.2|1161|1160.7|1159.5|829
1709833200000|2024-03-07 17:40:00|1162.5|1161.3|1162.2|1161|1162.7|1161.5|1162|1160.8|1391
1709833500000|2024-03-07 17:45:00|1162|1160.8|1161.7|1160.5|1162.5|1161.3|1161.5|1160.3|352
1709833800000|2024-03-07 17:50:00|1161.8|1160.6|1161|1159.8|1161.8|1160.6|1161|1159.8|337
1709834100000|2024-03-07 17:55:00|1160.8|1159.6|1162.2|1161|1162.2|1161|1160.3|1159.1|442
1709834400000|2024-03-07 18:00:00|1162|1160.8|1162.3|1161.1|1162.7|1161.5|1161.8|1160.6|365
1709834700000|2024-03-07 18:05:00|1162.2|1161|1162|1160.8|1162.7|1161.5|1162|1160.8|491
1709835000000|2024-03-07 18:10:00|1161.9|1160.7|1161.5|1160.3|1162|1160.8|1161.5|1160.3|275
1709835300000|2024-03-07 18:15:00|1161.8|1160.6|1161.8|1160.6|1162.2|1161|1161.7|1160.5|237
1709835600000|2024-03-07 18:20:00|1161.7|1160.5|1162|1160.8|1162.5|1161.3|1161.7|1160.5|237
1709835900000|2024-03-07 18:25:00|1162.2|1161|1162.5|1161.3|1162.5|1161.3|1162|1160.8|451
1709836200000|2024-03-07 18:30:00|1162.3|1161.1|1163|1161.8|1163.3|1162.1|1162.2|1161|458
1709836500000|2024-03-07 18:35:00|1163.2|1162|1164|1162.8|1164|1162.8|1163.2|1162|504
1709836800000|2024-03-07 18:40:00|1163.9|1162.7|1164|1162.8|1164|1162.8|1163.5|1162.3|525
1709837100000|2024-03-07 18:45:00|1164.5|1163.3|1164|1162.8|1164.5|1163.3|1163.7|1162.5|695
1709837400000|2024-03-07 18:50:00|1163.8|1162.6|1164.5|1163.3|1165|1163.8|1163.7|1162.5|1152
1709837700000|2024-03-07 18:55:00|1164.4|1163.2|1165|1163.8|1165.5|1164.3|1164.4|1163.2|353
1709838000000|2024-03-07 19:00:00|1165.3|1164.1|1165.5|1164.3|1165.8|1164.6|1165|1163.8|670
1709838300000|2024-03-07 19:05:00|1165.8|1164.6|1165.8|1164.6|1165.8|1164.6|1165.5|1164.3|637
1709838600000|2024-03-07 19:10:00|1166|1164.8|1168.7|1167.5|1169.2|1168|1166|1164.8|3666
1709838900000|2024-03-07 19:15:00|1168.5|1167.3|1168.3|1167.1|1168.7|1167.5|1168.2|1167|1887
1709859600000|2024-03-08 01:00:00|1167.7|1166.5|1167.5|1166.3|1168.5|1167.3|1165.8|1164.6|660
1709859900000|2024-03-08 01:05:00|1166.8|1165.6|1167.6|1166.4|1168|1166.8|1166.6|1165.4|282
1709860200000|2024-03-08 01:10:00|1167.7|1166.5|1167.1|1165.9|1168.8|1167.6|1166.8|1165.6|243
1709860500000|2024-03-08 01:15:00|1167.2|1166|1169.3|1168.1|1169.3|1168.1|1167|1165.8|159
1709860800000|2024-03-08 01:20:00|1169.2|1168|1170|1168.8|1170|1168.8|1169.2|1168|173
1709861100000|2024-03-08 01:25:00|1169.9|1168.7|1169.7|1168.5|1170.8|1169.6|1169.7|1168.5|181
1709861400000|2024-03-08 01:30:00|1169.8|1168.6|1171.2|1170|1171.6|1170.4|1169.8|1168.6|160
1709861700000|2024-03-08 01:35:00|1171.3|1170.1|1173.5|1172.3|1173.7|1172.5|1171.3|1170.1|157
1709862000000|2024-03-08 01:40:00|1173.4|1172.2|1173.5|1172.3|1174|1172.8|1172.8|1171.6|338
1709862300000|2024-03-08 01:45:00|1173.9|1172.7|1172.8|1171.6|1174|1172.8|1172.5|1171.3|276
1709862600000|2024-03-08 01:50:00|1172.7|1171.5|1172.5|1171.3|1173.3|1172.1|1172.5|1171.3|203
1709862900000|2024-03-08 01:55:00|1172.4|1171.2|1171.5|1170.3|1172.4|1171.2|1171.5|1170.3|147
1709863200000|2024-03-08 02:00:00|1171.7|1170.5|1171.3|1170.1|1171.8|1170.6|1170.3|1169.1|188
1709863500000|2024-03-08 02:05:00|1171.2|1170|1170.3|1169.1|1171.3|1170.1|1170|1168.8|56
1709863800000|2024-03-08 02:10:00|1170|1168.8|1170|1168.8|1170.5|1169.3|1170|1168.8|37
1709864100000|2024-03-08 02:15:00|1170.3|1169.1|1170.6|1169.4|1171.1|1169.9|1170.3|1169.1|59
1709864400000|2024-03-08 02:20:00|1170.7|1169.5|1170.2|1169|1170.7|1169.5|1170|1168.8|26
1709864700000|2024-03-08 02:25:00|1170.3|1169.1|1170.3|1169.1|1170.5|1169.3|1170.1|1168.9|20
1709865000000|2024-03-08 02:30:00|1170.5|1169.3|1171.1|1169.9|1171.1|1169.9|1169.5|1168.3|241
1709865300000|2024-03-08 02:35:00|1170.9|1169.7|1171|1169.8|1171.3|1170.1|1170.8|1169.6|65
1709865600000|2024-03-08 02:40:00|1170.9|1169.7|1170.9|1169.7|1171|1169.8|1170.8|1169.6|16
1709865900000|2024-03-08 02:45:00|1171|1169.8|1170.9|1169.7|1171|1169.8|1170.8|1169.6|31
1709866200000|2024-03-08 02:50:00|1171|1169.8|1171|1169.8|1171.6|1170.4|1170.8|1169.6|74
1709866500000|2024-03-08 02:55:00|1170.8|1169.6|1171.1|1169.9|1171.3|1170.1|1170.8|1169.6|53
1709866800000|2024-03-08 03:00:00|1171.2|1170|1171.8|1170.6|1171.9|1170.7|1170.8|1169.6|160
1709867100000|2024-03-08 03:05:00|1171.5|1170.3|1172.1|1170.9|1172.1|1170.9|1171.5|1170.3|28
1709867400000|2024-03-08 03:10:00|1172|1170.8|1172.8|1171.6|1173|1171.8|1172|1170.8|199
1709867700000|2024-03-08 03:15:00|1172.6|1171.4|1172.5|1171.3|1172.6|1171.4|1172.2|1171|78
1709868000000|2024-03-08 03:20:00|1172.4|1171.2|1172.7|1171.5|1173|1171.8|1172.3|1171.1|115
1709868300000|2024-03-08 03:25:00|1172.6|1171.4|1172.8|1171.6|1173|1171.8|1172.3|1171.1|47
1709868600000|2024-03-08 03:30:00|1172.6|1171.4|1172.1|1170.9|1172.6|1171.4|1172|1170.8|93
1709868900000|2024-03-08 03:35:00|1172|1170.8|1172.3|1171.1|1172.5|1171.3|1172|1170.8|49
1709869200000|2024-03-08 03:40:00|||||||||14
1709869500000|2024-03-08 03:45:00|1172.5|1171.3|1172.3|1171.1|1172.5|1171.3|1172.3|1171.1|16
1709869800000|2024-03-08 03:50:00|1172.5|1171.3|1172.3|1171.1|1172.5|1171.3|1172.3|1171.1|28
1709870100000|2024-03-08 03:55:00|1172.2|1171|1172.3|1171.1|1172.3|1171.1|1172|1170.8|10
1709870400000|2024-03-08 04:00:00|1172.5|1171.3|1173.3|1172.1|1173.5|1172.3|1172.5|1171.3|136
1709870700000|2024-03-08 04:05:00|1173.4|1172.2|1173.7|1172.5|1173.7|1172.5|1173.3|1172.1|32
1709871000000|2024-03-08 04:10:00|1173.6|1172.4|1174.3|1173.1|1174.3|1173.1|1173.6|1172.4|75
1709871300000|2024-03-08 04:15:00|1174.2|1173|1174.3|1173.1|1174.3|1173.1|1174|1172.8|57
1709871600000|2024-03-08 04:20:00|1174.2|1173|1174.3|1173.1|1174.3|1173.1|1174.2|1173|20
1709871900000|2024-03-08 04:25:00|1174.1|1172.9|1174.3|1173.1|1174.3|1173.1|1174.1|1172.9|13
1709872200000|2024-03-08 04:30:00|||||||||17
1709872500000|2024-03-08 04:35:00|1174.2|1173|1174|1172.8|1174.2|1173|1174|1172.8|10
1709872800000|2024-03-08 04:40:00|1173.8|1172.6|1173.8|1172.6|1173.8|1172.6|1173.8|1172.6|25
1709873100000|2024-03-08 04:45:00|||||||||4
1709873400000|2024-03-08 04:50:00|||||||||2
1709873700000|2024-03-08 04:55:00|1173.6|1172.4|1173.6|1172.4|1173.8|1172.6|1173.5|1172.3|31
1709874000000|2024-03-08 05:00:00|1173.7|1172.5|1174.2|1173|1174.2|1173|1173.5|1172.3|32
1709874300000|2024-03-08 05:05:00|1174.1|1172.9|1174.2|1173|1174.3|1173.1|1174.1|1172.9|10
1709874600000|2024-03-08 05:10:00|1174.1|1172.9|1174.3|1173.1|1174.3|1173.1|1174.1|1172.9|10
1709874900000|2024-03-08 05:15:00|1174.5|1173.3|1174.8|1173.6|1174.9|1173.7|1174.5|1173.3|30
1709875200000|2024-03-08 05:20:00|1174.9|1173.7|1174.8|1173.6|1175.1|1173.9|1174.8|1173.6|41
1709875500000|2024-03-08 05:25:00|||||||||23
1709875800000|2024-03-08 05:30:00|1175.3|1174.1|1175.3|1174.1|1176.1|1174.9|1175.2|1174|163
1709876100000|2024-03-08 05:35:00|1175.4|1174.2|1175.1|1173.9|1176.1|1174.9|1174.9|1173.7|222
1709876400000|2024-03-08 05:40:00|1175.2|1174|1175.8|1174.6|1175.8|1174.6|1174.8|1173.6|104
1709876700000|2024-03-08 05:45:00|1175.7|1174.5|1176.1|1174.9|1176.3|1175.1|1175.7|1174.5|162
1709877000000|2024-03-08 05:50:00|1176|1174.8|1175.8|1174.6|1176.1|1174.9|1175.5|1174.3|46
1709877300000|2024-03-08 05:55:00|1175.7|1174.5|1175.8|1174.6|1176.1|1174.9|1175.1|1173.9|313
1709877600000|2024-03-08 06:00:00|1175.7|1174.5|1175|1173.8|1176.1|1174.9|1175|1173.8|329
1709877900000|2024-03-08 06:05:00|1174.8|1173.6|1175|1173.8|1175|1173.8|1174.8|1173.6|106
1709878200000|2024-03-08 06:10:00|1175.1|1173.9|1175.6|1174.4|1175.6|1174.4|1174.8|1173.6|63
1709878500000|2024-03-08 06:15:00|1175.5|1174.3|1175.3|1174.1|1175.5|1174.3|1175.1|1173.9|32
1709878800000|2024-03-08 06:20:00|1175.2|1174|1175.8|1174.6|1175.8|1174.6|1175.1|1173.9|41
1709879100000|2024-03-08 06:25:00|1175.7|1174.5|1175.1|1173.9|1175.8|1174.6|1175|1173.8|247
1709879400000|2024-03-08 06:30:00|1174.9|1173.7|1174.8|1173.6|1175.3|1174.1|1174.6|1173.4|146
1709879700000|2024-03-08 06:35:00|1174.6|1173.4|1175.5|1174.3|1175.6|1174.4|1174.6|1173.4|69
1709880000000|2024-03-08 06:40:00|1175.6|1174.4|1176|1174.8|1176|1174.8|1175.3|1174.1|183
1709880300000|2024-03-08 06:45:00|1176.1|1174.9|1176|1174.8|1176.1|1174.9|1175.4|1174.2|72
1709880600000|2024-03-08 06:50:00|1175.9|1174.7|1176.6|1175.4|1177|1175.8|1175.9|1174.7|465
1709880900000|2024-03-08 06:55:00|1176.8|1175.6|1177|1175.8|1177.1|1175.9|1176.8|1175.6|186
1709881200000|2024-03-08 07:00:00|1176.9|1175.7|1175.5|1174.3|1176.9|1175.7|1175.3|1174.1|213
1709881500000|2024-03-08 07:05:00|1175.3|1174.1|1174.3|1173.1|1175.3|1174.1|1174|1172.8|118
1709881800000|2024-03-08 07:10:00|1174.1|1172.9|1174.1|1172.9|1174.1|1172.9|1173.8|1172.6|50
1709882100000|2024-03-08 07:15:00|1173.8|1172.6|1174.5|1173.3|1174.5|1173.3|1173.6|1172.4|57
1709882400000|2024-03-08 07:20:00|1174.4|1173.2|1174.3|1173.1|1174.6|1173.4|1174.3|1173.1|12
1709882700000|2024-03-08 07:25:00|1174.5|1173.3|1173.8|1172.6|1174.6|1173.4|1173.8|1172.6|99
1709883000000|2024-03-08 07:30:00|1174.1|1172.9|1173.8|1172.6|1174.1|1172.9|1173.6|1172.4|70
1709883300000|2024-03-08 07:35:00|1173.6|1172.4|1173.6|1172.4|1173.8|1172.6|1173.6|1172.4|29
1709883600000|2024-03-08 07:40:00|1173.3|1172.1|1173.1|1171.9|1173.3|1172.1|1172.8|1171.6|49
1709883900000|2024-03-08 07:45:00|1172.8|1171.6|1172.6|1171.4|1172.9|1171.7|1172.6|1171.4|29
1709884200000|2024-03-08 07:50:00|1172.3|1171.1|1172.5|1171.3|1172.8|1171.6|1172.1|1170.9|62
1709884500000|2024-03-08 07:55:00|1172.6|1171.4|1173.1|1171.9|1173.2|1172|1172.5|1171.3|65
1709884800000|2024-03-08 08:00:00|1173.2|1172|1172.9|1171.7|1173.5|1172.3|1172.8|1171.6|160
1709885100000|2024-03-08 08:05:00|1172.8|1171.6|1172.1|1170.9|1173.5|1172.3|1171.9|1170.7|247
1709885400000|2024-03-08 08:10:00|1172|1170.8|1171.7|1170.5|1172.6|1171.4|1171.3|1170.1|83
1709885700000|2024-03-08 08:15:00|1171.6|1170.4|1171.6|1170.4|1172|1170.8|1171.3|1170.1|120
1709886000000|2024-03-08 08:20:00|1171.5|1170.3|1171.6|1170.4|1171.8|1170.6|1171|1169.8|62
1709886300000|2024-03-08 08:25:00|1171.7|1170.5|1172.1|1170.9|1172.3|1171.1|1171.4|1170.2|67
1709886600000|2024-03-08 08:30:00|1172|1170.8|1172.5|1171.3|1172.5|1171.3|1171.5|1170.3|73
1709886900000|2024-03-08 08:35:00|1172.6|1171.4|1172.3|1171.1|1172.9|1171.7|1172.3|1171.1|14
1709887200000|2024-03-08 08:40:00|1172.5|1171.3|1171.3|1170.1|1172.8|1171.6|1170.8|1169.6|139
1709887500000|2024-03-08 08:45:00|1171.5|1170.3|1171.6|1170.4|1171.8|1170.6|1171.3|1170.1|25
1709887800000|2024-03-08 08:50:00|1171.8|1170.6|1172.3|1171.1|1172.4|1171.2|1171.6|1170.4|46
1709888100000|2024-03-08 08:55:00|1172.2|1171|1171.8|1170.6|1172.2|1171|1171.4|1170.2|14
1709888400000|2024-03-08 09:00:00|1171.9|1170.7|1172.3|1171.1|1172.3|1171.1|1171.4|1170.2|55
1709888700000|2024-03-08 09:05:00|1172.1|1170.9|1172.7|1171.5|1172.8|1171.6|1171.8|1170.6|60
1709889000000|2024-03-08 09:10:00|1172.8|1171.6|1172.6|1171.4|1173.2|1172|1172.6|1171.4|120
1709889300000|2024-03-08 09:15:00|1172.3|1171.1|1172.3|1171.1|1172.3|1171.1|1172.1|1170.9|23
1709889600000|2024-03-08 09:20:00|1172.7|1171.5|1173.3|1172.1|1173.5|1172.3|1172.7|1171.5|67
1709889900000|2024-03-08 09:25:00|1173.1|1171.9|1173.2|1172|1173.3|1172.1|1173.1|1171.9|20
1709890200000|2024-03-08 09:30:00|1173.1|1171.9|1172.8|1171.6|1173.1|1171.9|1172.8|1171.6|9
1709890500000|2024-03-08 09:35:00|1172.6|1171.4|1172.1|1170.9|1173.1|1171.9|1172.1|1170.9|169
1709890800000|2024-03-08 09:40:00|1172.3|1171.1|1172.8|1171.6|1172.8|1171.6|1172.1|1170.9|119
1709891100000|2024-03-08 09:45:00|1172.7|1171.5|1173.1|1171.9|1173.3|1172.1|1172.6|1171.4|82
1709891400000|2024-03-08 09:50:00|1173|1171.8|1172.6|1171.4|1173|1171.8|1171.8|1170.6|105
1709891700000|2024-03-08 09:55:00|1172.4|1171.2|1171.8|1170.6|1172.4|1171.2|1171.8|1170.6|42
1709892000000|2024-03-08 10:00:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.3|1170.1|118
1709892300000|2024-03-08 10:05:00|1171.2|1170|1171.3|1170.1|1171.8|1170.6|1170.4|1169.2|124
1709892600000|2024-03-08 10:10:00|1170.8|1169.6|1170.1|1168.9|1171.3|1170.1|1170.1|1168.9|105
1709892900000|2024-03-08 10:15:00|1170.4|1169.2|1170.6|1169.4|1170.6|1169.4|1169.6|1168.4|396
1709893200000|2024-03-08 10:20:00|1170.5|1169.3|1170.9|1169.7|1170.9|1169.7|1170.4|1169.2|68
1709893500000|2024-03-08 10:25:00|1170.6|1169.4|1170.4|1169.2|1170.6|1169.4|1170.4|1169.2|59
1709893800000|2024-03-08 10:30:00|1170.1|1168.9|1169.9|1168.7|1170.6|1169.4|1169.9|1168.7|25
1709894100000|2024-03-08 10:35:00|1170|1168.8|1170|1168.8|1170.6|1169.4|1169.9|1168.7|102
1709894400000|2024-03-08 10:40:00|1170.1|1168.9|1170|1168.8|1170.2|1169|1169.9|1168.7|36
1709894700000|2024-03-08 10:45:00|1170.1|1168.9|1170.6|1169.4|1170.6|1169.4|1169.9|1168.7|26
1709895000000|2024-03-08 10:50:00|1170.8|1169.6|1170.6|1169.4|1170.9|1169.7|1170.6|1169.4|27
1709895300000|2024-03-08 10:55:00|1170.7|1169.5|1171.1|1169.9|1171.1|1169.9|1170.7|1169.5|57
1709895600000|2024-03-08 11:00:00|1171|1169.8|1170.6|1169.4|1171.1|1169.9|1170.6|1169.4|21
1709895900000|2024-03-08 11:05:00|1170.5|1169.3|1170.7|1169.5|1170.9|1169.7|1170.4|1169.2|64
1709896200000|2024-03-08 11:10:00|1170.6|1169.4|1170.6|1169.4|1170.9|1169.7|1170.6|1169.4|20
1709896500000|2024-03-08 11:15:00|1170.5|1169.3|1170.1|1168.9|1170.6|1169.4|1169.8|1168.6|71
1709896800000|2024-03-08 11:20:00|1170.2|1169|1170.6|1169.4|1170.9|1169.7|1170.2|1169|96
1709897100000|2024-03-08 11:25:00|1170.8|1169.6|1170.1|1168.9|1170.8|1169.6|1169.9|1168.7|31
1709897400000|2024-03-08 11:30:00|1170.4|1169.2|1169.9|1168.7|1170.4|1169.2|1169.6|1168.4|59
1709897700000|2024-03-08 11:35:00|1170.1|1168.9|1169.6|1168.4|1170.1|1168.9|1169.6|1168.4|36
1709898000000|2024-03-08 11:40:00|1170|1168.8|1168.8|1167.6|1170.1|1168.9|1168.4|1167.2|130
1709898300000|2024-03-08 11:45:00|1168.9|1167.7|1168.8|1167.6|1169.1|1167.9|1168.6|1167.4|50
1709898600000|2024-03-08 11:50:00|1168.7|1167.5|1168.1|1166.9|1168.9|1167.7|1167.9|1166.7|165
1709898900000|2024-03-08 11:55:00|1168|1166.8|1168.6|1167.4|1168.9|1167.7|1167.6|1166.4|172
1709899200000|2024-03-08 12:00:00|1168.4|1167.2|1167.4|1166.2|1168.4|1167.2|1167.1|1165.9|361
1709899500000|2024-03-08 12:05:00|1167.6|1166.4|1167.6|1166.4|1167.7|1166.5|1167.1|1165.9|75
1709899800000|2024-03-08 12:10:00|1167.4|1166.2|1167|1165.8|1167.6|1166.4|1166.9|1165.7|98
1709900100000|2024-03-08 12:15:00|1167.3|1166.1|1167.4|1166.2|1168.1|1166.9|1167.1|1165.9|46
1709900400000|2024-03-08 12:20:00|1167.6|1166.4|1167.8|1166.6|1168.2|1167|1167.4|1166.2|159
1709900700000|2024-03-08 12:25:00|1167.9|1166.7|1167.7|1166.5|1167.9|1166.7|1167.4|1166.2|29
1709901000000|2024-03-08 12:30:00|1167.9|1166.7|1168.6|1167.4|1168.7|1167.5|1167.8|1166.6|71
1709901300000|2024-03-08 12:35:00|1168.9|1167.7|1168.6|1167.4|1169.9|1168.7|1168.4|1167.2|212
1709901600000|2024-03-08 12:40:00|1168.7|1167.5|1167.4|1166.2|1168.7|1167.5|1167.4|1166.2|97
1709901900000|2024-03-08 12:45:00|1167.5|1166.3|1168.6|1167.4|1168.7|1167.5|1167.1|1165.9|272
1709902200000|2024-03-08 12:50:00|1168.5|1167.3|1168.9|1167.7|1168.9|1167.7|1167.9|1166.7|100
1709902500000|2024-03-08 12:55:00|1168.6|1167.4|1167.9|1166.7|1168.7|1167.5|1167.6|1166.4|109
1709902800000|2024-03-08 13:00:00|1168.2|1167|1168.9|1167.7|1169.7|1168.5|1168.1|1166.9|713
1709903100000|2024-03-08 13:05:00|1168.6|1167.4|1167.1|1165.9|1168.6|1167.4|1166.8|1165.6|316
1709903400000|2024-03-08 13:10:00|1167.2|1166|1166.6|1165.4|1167.4|1166.2|1166.6|1165.4|343
1709903700000|2024-03-08 13:15:00|1166.5|1165.3|1166.9|1165.7|1167.9|1166.7|1166.4|1165.2|296
1709904000000|2024-03-08 13:20:00|1167.1|1165.9|1167.3|1166.1|1168.3|1167.1|1167.1|1165.9|132
1709904300000|2024-03-08 13:25:00|1167.4|1166.2|1166.7|1165.5|1167.4|1166.2|1166.4|1165.2|342
1709904600000|2024-03-08 13:30:00|1166.4|1165.2|1166.6|1165.4|1167.9|1166.7|1165.9|1164.7|319
1709904900000|2024-03-08 13:35:00|1166.7|1165.5|1167.3|1166.1|1167.6|1166.4|1166.7|1165.5|145
1709905200000|2024-03-08 13:40:00|1167.2|1166|1167|1165.8|1167.9|1166.7|1166.6|1165.4|180
1709908200000|2024-03-08 14:30:00|1164.6|1163.4|1164.9|1163.7|1165.8|1164.6|1163.1|1161.9|3292
1709908500000|2024-03-08 14:35:00|1165|1163.8|1165.4|1164.2|1166.9|1165.7|1164.6|1163.4|1641
1709908800000|2024-03-08 14:40:00|1165.6|1164.4|1164.1|1162.9|1166.1|1164.9|1163.9|1162.7|1044
1709909100000|2024-03-08 14:45:00|1164.3|1163.1|1166.1|1164.9|1166.1|1164.9|1163.7|1162.5|1022
1709909400000|2024-03-08 14:50:00|1165.9|1164.7|1164.9|1163.7|1166.2|1165|1164.1|1162.9|1179
1709909700000|2024-03-08 14:55:00|1164.7|1163.5|1163.3|1162.1|1164.9|1163.7|1163.1|1161.9|623
1709910000000|2024-03-08 15:00:00|1163.2|1162|1162.3|1161.1|1163.4|1162.2|1161.8|1160.6|2078
1709910300000|2024-03-08 15:05:00|1162.2|1161|1162.2|1161|1163|1161.8|1161.2|1160|1146
1709910600000|2024-03-08 15:10:00|1162|1160.8|1160.7|1159.5|1162.2|1161|1160.7|1159.5|643
1709910900000|2024-03-08 15:15:00|1160.8|1159.6|1160|1158.8|1161.3|1160.1|1159.7|1158.5|704
1709911200000|2024-03-08 15:20:00|1159.8|1158.6|1159.5|1158.3|1160.3|1159.1|1159|1157.8|585
1709911500000|2024-03-08 15:25:00|1159.3|1158.1|1156.8|1155.6|1159.5|1158.3|1156.8|1155.6|1206
1709911800000|2024-03-08 15:30:00|1157.1|1155.9|1157.8|1156.6|1157.8|1156.6|1156.6|1155.4|1489
1709912100000|2024-03-08 15:35:00|1157.6|1156.4|1158.6|1157.4|1159.8|1158.6|1157.3|1156.1|2502
1709912400000|2024-03-08 15:40:00|1158.5|1157.3|1158.5|1157.3|1159.3|1158.1|1158.3|1157.1|539
1709912700000|2024-03-08 15:45:00|1158.6|1157.4|1159.6|1158.4|1160.1|1158.9|1158.2|1157|849
1709913000000|2024-03-08 15:50:00|1159.7|1158.5|1159.8|1158.6|1160.3|1159.1|1159.5|1158.3|491
1709913300000|2024-03-08 15:55:00|1159.6|1158.4|1161.6|1160.4|1162.3|1161.1|1159.3|1158.1|1674
1709913600000|2024-03-08 16:00:00|1161.8|1160.6|1159.3|1158.1|1161.8|1160.6|1159.1|1157.9|466
1709913900000|2024-03-08 16:05:00|1159.1|1157.9|1157.9|1156.7|1159.4|1158.2|1157.6|1156.4|1406
1709914200000|2024-03-08 16:10:00|1157.6|1156.4|1158.4|1157.2|1159.3|1158.1|1157.1|1155.9|670
1709914500000|2024-03-08 16:15:00|1158.5|1157.3|1158.1|1156.9|1158.9|1157.7|1157.9|1156.7|594
1709914800000|2024-03-08 16:20:00|1157.9|1156.7|1158.6|1157.4|1158.6|1157.4|1157.9|1156.7|834
1709915100000|2024-03-08 16:25:00|1158.4|1157.2|1158.7|1157.5|1159.4|1158.2|1158.2|1157|687
1709915400000|2024-03-08 16:30:00|1158.6|1157.4|1159.2|1158|1159.2|1158|1158.2|1157|945
1709915700000|2024-03-08 16:35:00|1159.4|1158.2|1160.4|1159.2|1160.7|1159.5|1159.1|1157.9|650
1709916000000|2024-03-08 16:40:00|1160.2|1159|1161.9|1160.7|1161.9|1160.7|1159.7|1158.5|1259
1709916300000|2024-03-08 16:45:00|1161.8|1160.6|1160.7|1159.5|1161.8|1160.6|1159.7|1158.5|506
1709916600000|2024-03-08 16:50:00|1160.9|1159.7|1163.1|1161.9|1163.6|1162.4|1160.7|1159.5|1212
1709916900000|2024-03-08 16:55:00|1162.9|1161.7|1162|1160.8|1163.4|1162.2|1162|1160.8|1292
1709917200000|2024-03-08 17:00:00|1162.1|1160.9|1166.8|1165.6|1167.8|1166.6|1160.5|1159.3|3600
1709917500000|2024-03-08 17:05:00|1166.6|1165.4|1163.7|1162.5|1167.6|1166.4|1163.4|1162.2|1883
1709917800000|2024-03-08 17:10:00|1163.9|1162.7|1167.4|1166.2|1167.9|1166.7|1163.9|1162.7|1245
1709918100000|2024-03-08 17:15:00|1167.5|1166.3|1172.1|1170.9|1175.4|1174.2|1167.4|1166.2|2189
1709918400000|2024-03-08 17:20:00|1172.4|1171.2|1174.7|1173.5|1174.9|1173.7|1171.9|1170.7|1042
1709918700000|2024-03-08 17:25:00|1174.6|1173.4|1172.9|1171.7|1174.9|1173.7|1171.6|1170.4|1561
1709919000000|2024-03-08 17:30:00|1172.7|1171.5|1170.3|1169.1|1172.7|1171.5|1168.4|1167.2|1383
1709919300000|2024-03-08 17:35:00|1170.4|1169.2|1171.4|1170.2|1173.7|1172.5|1169.9|1168.7|783
1709919600000|2024-03-08 17:40:00|1171.5|1170.3|1173|1171.8|1173.5|1172.3|1169.4|1168.2|1182
1709919900000|2024-03-08 17:45:00|1172.9|1171.7|1174.5|1173.3|1174.8|1173.6|1170|1168.8|1412
1709920200000|2024-03-08 17:50:00|1174.3|1173.1|1172.2|1171|1174.6|1173.4|1171.2|1170|1204
1709920500000|2024-03-08 17:55:00|1172.5|1171.3|1173.8|1172.6|1176.7|1175.5|1172.2|1171|1791
1709920800000|2024-03-08 18:00:00|1173.7|1172.5|1173.2|1172|1174.1|1172.9|1172.6|1171.4|648
1709921100000|2024-03-08 18:05:00|1173.3|1172.1|1172.2|1171|1173.5|1172.3|1172.2|1171|461
1709921400000|2024-03-08 18:10:00|1172.3|1171.1|1173.9|1172.7|1174.5|1173.3|1172.3|1171.1|709
1709921700000|2024-03-08 18:15:00|1174|1172.8|1175.7|1174.5|1176.5|1175.3|1174|1172.8|727
1709922000000|2024-03-08 18:20:00|1175.9|1174.7|1176|1174.8|1176.4|1175.2|1175.5|1174.3|537
1709922300000|2024-03-08 18:25:00|1175.7|1174.5|1176|1174.8|1176.1|1174.9|1175|1173.8|523
1709922600000|2024-03-08 18:30:00|1175.7|1174.5|1175.7|1174.5|1175.7|1174.5|1174.7|1173.5|454
1709922900000|2024-03-08 18:35:00|1175.9|1174.7|1175.7|1174.5|1176.7|1175.5|1175.7|1174.5|880
1709923200000|2024-03-08 18:40:00|1175.9|1174.7|1179.7|1178.5|1179.7|1178.5|1175.9|1174.7|1380
1709923500000|2024-03-08 18:45:00|1180|1178.8|1181.7|1180.5|1183.2|1182|1179.7|1178.5|2045
1709923800000|2024-03-08 18:50:00|1181.9|1180.7|1183.2|1182|1183.9|1182.7|1181.2|1180|1664
1709924100000|2024-03-08 18:55:00|1183.4|1182.2|1184.2|1183|1184.4|1183.2|1182.4|1181.2|1063
1709924400000|2024-03-08 19:00:00|1184.4|1183.2|1183.9|1182.7|1185.2|1184|1183.4|1182.2|1535
1709924700000|2024-03-08 19:05:00|1183.7|1182.5|1185.7|1184.5|1185.7|1184.5|1183.7|1182.5|1946
1709925000000|2024-03-08 19:10:00|1185.4|1184.2|1187|1185.8|1187.2|1186|1185.2|1184|3689
1709925300000|2024-03-08 19:15:00|1186.8|1185.6|1187.5|1186.3|1187.7|1186.5|1186.2|1185|2076
1710115200000|2024-03-11 00:00:00|1189.8|1188.6|1190.7|1189.5|1191.8|1190.6|1189.3|1188.1|4004
1710115500000|2024-03-11 00:05:00|1190.6|1189.4|1191.2|1190|1191.5|1190.3|1190.5|1189.3|484
1710115800000|2024-03-11 00:10:00|1191.3|1190.1|1192.1|1190.9|1192.1|1190.9|1191.2|1190|324
1710116100000|2024-03-11 00:15:00|1192|1190.8|1190.9|1189.7|1192.1|1190.9|1190.9|1189.7|215
1710116400000|2024-03-11 00:20:00|1191|1189.8|1191.4|1190.2|1191.4|1190.2|1190.2|1189|210
1710116700000|2024-03-11 00:25:00|1191.2|1190|1191.4|1190.2|1191.4|1190.2|1191.1|1189.9|67
1710117000000|2024-03-11 00:30:00|1191.5|1190.3|1190.5|1189.3|1191.5|1190.3|1189.3|1188.1|348
1710117300000|2024-03-11 00:35:00|1190.8|1189.6|1189|1187.8|1190.8|1189.6|1188.8|1187.6|155
1710117600000|2024-03-11 00:40:00|1189.2|1188|1188.8|1187.6|1189.2|1188|1188.7|1187.5|706
1710117900000|2024-03-11 00:45:00|1188.7|1187.5|1189|1187.8|1189.5|1188.3|1188.5|1187.3|137
1710118200000|2024-03-11 00:50:00|1188.8|1187.6|1187.8|1186.6|1189|1187.8|1187.5|1186.3|165
1710118500000|2024-03-11 00:55:00|1188|1186.8|1187|1185.8|1188|1186.8|1186.7|1185.5|279
1710118800000|2024-03-11 01:00:00|1187.2|1186|1186.2|1185|1187.6|1186.4|1185.2|1184|749
1710119100000|2024-03-11 01:05:00|1186.3|1185.1|1189.6|1188.4|1189.9|1188.7|1186.3|1185.1|370
1710119400000|2024-03-11 01:10:00|1189.4|1188.2|1187.4|1186.2|1189.9|1188.7|1187.4|1186.2|419
1710119700000|2024-03-11 01:15:00|1187.7|1186.5|1186.4|1185.2|1188.2|1187|1186.4|1185.2|375
1710120000000|2024-03-11 01:20:00|1186.6|1185.4|1186.9|1185.7|1187.4|1186.2|1186.6|1185.4|178
1710120300000|2024-03-11 01:25:00|1187.1|1185.9|1187.2|1186|1187.9|1186.7|1187.1|1185.9|133
1710120600000|2024-03-11 01:30:00|1187.4|1186.2|1188.4|1187.2|1188.4|1187.2|1187.2|1186|283
1710120900000|2024-03-11 01:35:00|1188.2|1187|1187.4|1186.2|1188.2|1187|1186.9|1185.7|94
1710121200000|2024-03-11 01:40:00|1187.7|1186.5|1186.6|1185.4|1188|1186.8|1186.4|1185.2|111
1710121500000|2024-03-11 01:45:00|1186.7|1185.5|1184.4|1183.2|1186.7|1185.5|1184.4|1183.2|262
1710121800000|2024-03-11 01:50:00|1184.7|1183.5|1183.4|1182.2|1184.7|1183.5|1182.9|1181.7|506
1710122100000|2024-03-11 01:55:00|1183.6|1182.4|1183.7|1182.5|1184.7|1183.5|1183.5|1182.3|142
1710122400000|2024-03-11 02:00:00|1183.6|1182.4|1185.1|1183.9|1185.1|1183.9|1182.7|1181.5|181
1710122700000|2024-03-11 02:05:00|1185.2|1184|1184.8|1183.6|1185.4|1184.2|1184.1|1182.9|153
1710123000000|2024-03-11 02:10:00|1184.9|1183.7|1184.9|1183.7|1185.3|1184.1|1184.7|1183.5|34
1710123300000|2024-03-11 02:15:00|1184.7|1183.5|1185.1|1183.9|1185.2|1184|1184.5|1183.3|25
1710123600000|2024-03-11 02:20:00|1184.9|1183.7|1185.2|1184|1185.2|1184|1184.9|1183.7|87
1710123900000|2024-03-11 02:25:00|1184.8|1183.6|1184.7|1183.5|1185.2|1184|1184.7|1183.5|20
1710124200000|2024-03-11 02:30:00|1184.8|1183.6|1184.4|1183.2|1185.2|1184|1184.2|1183|47
1710124500000|2024-03-11 02:35:00|1184.2|1183|1185.2|1184|1185.4|1184.2|1184.2|1183|54
1710124800000|2024-03-11 02:40:00|1185|1183.8|1184.7|1183.5|1185.2|1184|1184.7|1183.5|38
1710125100000|2024-03-11 02:45:00|1184.8|1183.6|1184.3|1183.1|1184.9|1183.7|1184.2|1183|32
1710125400000|2024-03-11 02:50:00|1184.4|1183.2|1183.3|1182.1|1184.4|1183.2|1183.2|1182|61
1710125700000|2024-03-11 02:55:00|1183.2|1182|1182.6|1181.4|1183.3|1182.1|1182.6|1181.4|115
1710126000000|2024-03-11 03:00:00|1182.8|1181.6|1183.3|1182.1|1183.5|1182.3|1182.8|1181.6|23
1710126300000|2024-03-11 03:05:00|1183.2|1182|1183.4|1182.2|1183.6|1182.4|1182.9|1181.7|73
1710126600000|2024-03-11 03:10:00|1183.5|1182.3|1183.5|1182.3|1183.6|1182.4|1183.1|1181.9|29
1710126900000|2024-03-11 03:15:00|1183.4|1182.2|1183.1|1181.9|1183.6|1182.4|1182.7|1181.5|92
1710127200000|2024-03-11 03:20:00|1182.9|1181.7|1183.2|1182|1183.4|1182.2|1182.9|1181.7|28
1710127500000|2024-03-11 03:25:00|1183.3|1182.1|1183.4|1182.2|1183.9|1182.7|1183.2|1182|44
1710127800000|2024-03-11 03:30:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1183.2|1182|19
1710128100000|2024-03-11 03:35:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1183.1|1181.9|12
1710128400000|2024-03-11 03:40:00|1183.2|1182|1183.1|1181.9|1183.2|1182|1182.9|1181.7|19
1710128700000|2024-03-11 03:45:00|1183.2|1182|1183.4|1182.2|1183.4|1182.2|1183.1|1181.9|29
1710129000000|2024-03-11 03:50:00|1183.6|1182.4|1183.2|1182|1183.7|1182.5|1183.2|1182|29
1710129300000|2024-03-11 03:55:00|1183.3|1182.1|1183.2|1182|1183.4|1182.2|1183.2|1182|12
1710129600000|2024-03-11 04:00:00|1182.9|1181.7|1183.1|1181.9|1183.2|1182|1182.9|1181.7|14
1710129900000|2024-03-11 04:05:00|1183|1181.8|1183|1181.8|1183.2|1182|1182.9|1181.7|18
1710130200000|2024-03-11 04:10:00|1183.1|1181.9|1183|1181.8|1183.2|1182|1182.9|1181.7|23
1710130500000|2024-03-11 04:15:00|1183.2|1182|1183.4|1182.2|1183.4|1182.2|1183.2|1182|23
1710130800000|2024-03-11 04:20:00|1183.3|1182.1|1183.2|1182|1183.3|1182.1|1183.2|1182|17
1710131100000|2024-03-11 04:25:00|1183.4|1182.2|1183.4|1182.2|1183.4|1182.2|1183.2|1182|29
1710131400000|2024-03-11 04:30:00|1183.7|1182.5|1183.4|1182.2|1183.7|1182.5|1183.4|1182.2|56
1710131700000|2024-03-11 04:35:00|1183.2|1182|1183.2|1182|1183.2|1182|1183.2|1182|18
1710132000000|2024-03-11 04:40:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183.3|1182.1|11
1710132300000|2024-03-11 04:45:00|1183.4|1182.2|1183.7|1182.5|1183.7|1182.5|1183.4|1182.2|12
1710132600000|2024-03-11 04:50:00|1183.8|1182.6|1183.7|1182.5|1184.1|1182.9|1183.7|1182.5|69
1710132900000|2024-03-11 04:55:00|1183.5|1182.3|1183.4|1182.2|1183.5|1182.3|1183.4|1182.2|22
1710133200000|2024-03-11 05:00:00|1183.5|1182.3|1183.5|1182.3|1183.6|1182.4|1183.5|1182.3|17
1710133500000|2024-03-11 05:05:00|1183.4|1182.2|1183.5|1182.3|1183.5|1182.3|1183.2|1182|23
1710133800000|2024-03-11 05:10:00|1183.4|1182.2|1183.2|1182|1183.5|1182.3|1183.2|1182|13
1710134100000|2024-03-11 05:15:00|1183.1|1181.9|1182.7|1181.5|1183.1|1181.9|1182.7|1181.5|74
1710134400000|2024-03-11 05:20:00|1182.8|1181.6|1182.7|1181.5|1183|1181.8|1182.7|1181.5|15
1710134700000|2024-03-11 05:25:00|1182.8|1181.6|1182.7|1181.5|1182.8|1181.6|1182.7|1181.5|25
1710135000000|2024-03-11 05:30:00|1182.8|1181.6|1182.7|1181.5|1183.2|1182|1182.7|1181.5|53
1710135300000|2024-03-11 05:35:00|1182.6|1181.4|1183.7|1182.5|1183.7|1182.5|1182.5|1181.3|83
1710135600000|2024-03-11 05:40:00|1183.6|1182.4|1182.5|1181.3|1183.6|1182.4|1182.2|1181|105
1710135900000|2024-03-11 05:45:00|1182.6|1181.4|1182.2|1181|1182.7|1181.5|1182.2|1181|53
1710136200000|2024-03-11 05:50:00|1182.3|1181.1|1181.6|1180.4|1182.5|1181.3|1181.2|1180|95
1710136500000|2024-03-11 05:55:00|1181.7|1180.5|1182.5|1181.3|1182.5|1181.3|1181.7|1180.5|41
1710136800000|2024-03-11 06:00:00|1182.4|1181.2|1182.7|1181.5|1182.7|1181.5|1182|1180.8|53
1710137100000|2024-03-11 06:05:00|1182.8|1181.6|1182.9|1181.7|1183.2|1182|1182.4|1181.2|46
1710137400000|2024-03-11 06:10:00|1183|1181.8|1182.7|1181.5|1183|1181.8|1182.7|1181.5|88
1710137700000|2024-03-11 06:15:00|1182.5|1181.3|1182.7|1181.5|1182.7|1181.5|1182.2|1181|60
1710138000000|2024-03-11 06:20:00|1182.5|1181.3|1182.5|1181.3|1182.6|1181.4|1182|1180.8|163
1710138300000|2024-03-11 06:25:00|1182.4|1181.2|1182.2|1181|1182.5|1181.3|1182.2|1181|19
1710138600000|2024-03-11 06:30:00|1182.1|1180.9|1182|1180.8|1182.5|1181.3|1181.7|1180.5|124
1710138900000|2024-03-11 06:35:00|1182.2|1181|1182|1180.8|1182.2|1181|1181.7|1180.5|118
1710139200000|2024-03-11 06:40:00|1182.1|1180.9|1183|1181.8|1183|1181.8|1182|1180.8|78
1710139500000|2024-03-11 06:45:00|1182.9|1181.7|1183|1181.8|1183.2|1182|1182.7|1181.5|66
1710139800000|2024-03-11 06:50:00|1182.7|1181.5|1183|1181.8|1183.1|1181.9|1182.6|1181.4|122
1710140100000|2024-03-11 06:55:00|1182.8|1181.6|1182.8|1181.6|1183.5|1182.3|1182.7|1181.5|58
1710140400000|2024-03-11 07:00:00|1182.7|1181.5|1182.2|1181|1183|1181.8|1182.2|1181|49
1710140700000|2024-03-11 07:05:00|1182.4|1181.2|1181.9|1180.7|1182.4|1181.2|1181.8|1180.6|33
1710141000000|2024-03-11 07:10:00|1181.8|1180.6|1181.7|1180.5|1182|1180.8|1181.5|1180.3|96
1710141300000|2024-03-11 07:15:00|1181.8|1180.6|1182|1180.8|1182.2|1181|1181.8|1180.6|35
1710141600000|2024-03-11 07:20:00|1182.2|1181|1182|1180.8|1182.2|1181|1181.7|1180.5|36
1710141900000|2024-03-11 07:25:00|1181.8|1180.6|1182|1180.8|1182|1180.8|1181.8|1180.6|18
1710142200000|2024-03-11 07:30:00|1181.8|1180.6|1181.8|1180.6|1182|1180.8|1181.5|1180.3|47
1710142500000|2024-03-11 07:35:00|1181.7|1180.5|1181.8|1180.6|1181.9|1180.7|1181.7|1180.5|18
1710142800000|2024-03-11 07:40:00|1181.7|1180.5|1181.8|1180.6|1181.9|1180.7|1181.5|1180.3|54
1710143100000|2024-03-11 07:45:00|1181.9|1180.7|1181.8|1180.6|1182.1|1180.9|1181.5|1180.3|91
1710143400000|2024-03-11 07:50:00|1182|1180.8|1183|1181.8|1183.3|1182.1|1182|1180.8|82
1710143700000|2024-03-11 07:55:00|1182.9|1181.7|1182.7|1181.5|1183.2|1182|1182.5|1181.3|60
1710144000000|2024-03-11 08:00:00|1182.6|1181.4|1183.5|1182.3|1183.8|1182.6|1182.6|1181.4|81
1710144300000|2024-03-11 08:05:00|1183.3|1182.1|1182.5|1181.3|1183.3|1182.1|1182.3|1181.1|68
1710144600000|2024-03-11 08:10:00|1182.3|1181.1|1182.5|1181.3|1183|1181.8|1182.3|1181.1|54
1710144900000|2024-03-11 08:15:00|1182.6|1181.4|1182.3|1181.1|1183|1181.8|1182.3|1181.1|42
1710145200000|2024-03-11 08:20:00|1182.4|1181.2|1182.8|1181.6|1183.1|1181.9|1182.4|1181.2|34
1710145500000|2024-03-11 08:25:00|1182.5|1181.3|1181.3|1180.1|1182.5|1181.3|1180.9|1179.7|135
1710145800000|2024-03-11 08:30:00|1181.4|1180.2|1180.8|1179.6|1181.5|1180.3|1180.5|1179.3|164
1710146100000|2024-03-11 08:35:00|1181|1179.8|1181|1179.8|1181.4|1180.2|1180.8|1179.6|89
1710146400000|2024-03-11 08:40:00|1181.2|1180|1181.3|1180.1|1181.7|1180.5|1181|1179.8|65
1710146700000|2024-03-11 08:45:00|1181.5|1180.3|1181.8|1180.6|1182.1|1180.9|1181|1179.8|61
1710147000000|2024-03-11 08:50:00|1181.7|1180.5|1182.5|1181.3|1182.6|1181.4|1181.7|1180.5|66
1710147300000|2024-03-11 08:55:00|1182.6|1181.4|1182.3|1181.1|1182.8|1181.6|1182|1180.8|87
1710147600000|2024-03-11 09:00:00|1182.4|1181.2|1182.6|1181.4|1183.1|1181.9|1182.3|1181.1|52
1710147900000|2024-03-11 09:05:00|1182.5|1181.3|1183.1|1181.9|1183.1|1181.9|1182.5|1181.3|39
1710148200000|2024-03-11 09:10:00|1183.3|1182.1|1183.1|1181.9|1183.3|1182.1|1182.9|1181.7|38
1710148500000|2024-03-11 09:15:00|1183|1181.8|1182.5|1181.3|1183|1181.8|1182.4|1181.2|71
1710148800000|2024-03-11 09:20:00|1182.3|1181.1|1182|1180.8|1182.6|1181.4|1181.8|1180.6|40
1710149100000|2024-03-11 09:25:00|1182.1|1180.9|1181.8|1180.6|1182.1|1180.9|1181.8|1180.6|15
1710149400000|2024-03-11 09:30:00|1181.7|1180.5|1181.7|1180.5|1181.8|1180.6|1181.5|1180.3|34
1710149700000|2024-03-11 09:35:00|1181.6|1180.4|1182.8|1181.6|1182.8|1181.6|1181.6|1180.4|34
1710150000000|2024-03-11 09:40:00|1183|1181.8|1183.3|1182.1|1183.5|1182.3|1183|1181.8|116
1710150300000|2024-03-11 09:45:00|1183.5|1182.3|1184.6|1183.4|1184.7|1183.5|1183.5|1182.3|89
1710150600000|2024-03-11 09:50:00|1184.7|1183.5|1183.8|1182.6|1184.8|1183.6|1183.6|1182.4|45
1710150900000|2024-03-11 09:55:00|1183.6|1182.4|1184.6|1183.4|1184.8|1183.6|1183.6|1182.4|91
1710151200000|2024-03-11 10:00:00|1184.5|1183.3|1183.1|1181.9|1184.6|1183.4|1183.1|1181.9|75
1710151500000|2024-03-11 10:05:00|1183|1181.8|1183.3|1182.1|1183.3|1182.1|1182.8|1181.6|137
1710151800000|2024-03-11 10:10:00|1182.9|1181.7|1183.2|1182|1183.3|1182.1|1182.6|1181.4|39
1710152100000|2024-03-11 10:15:00|1183.3|1182.1|1183.3|1182.1|1183.5|1182.3|1183.1|1181.9|60
1710152400000|2024-03-11 10:20:00|1183.6|1182.4|1183.3|1182.1|1183.6|1182.4|1183.3|1182.1|45
1710152700000|2024-03-11 10:25:00|1183.5|1182.3|1181.6|1180.4|1183.5|1182.3|1181.6|1180.4|86
1710153000000|2024-03-11 10:30:00|1181.7|1180.5|1181.8|1180.6|1181.8|1180.6|1181.2|1180|60
1710153300000|2024-03-11 10:35:00|1182.3|1181.1|1182.4|1181.2|1182.5|1181.3|1182.2|1181|28
1710153600000|2024-03-11 10:40:00|1182.2|1181|1181.5|1180.3|1182.4|1181.2|1181.5|1180.3|68
1710153900000|2024-03-11 10:45:00|1181.6|1180.4|1182|1180.8|1182.2|1181|1181.6|1180.4|30
1710154200000|2024-03-11 10:50:00|1182.2|1181|1181.5|1180.3|1182.3|1181.1|1181.2|1180|89
1710154500000|2024-03-11 10:55:00|1181.6|1180.4|1181|1179.8|1181.7|1180.5|1181|1179.8|31
1710154800000|2024-03-11 11:00:00|1180.9|1179.7|1181.2|1180|1181.3|1180.1|1180.8|1179.6|59
1710155100000|2024-03-11 11:05:00|1181.1|1179.9|1181.3|1180.1|1181.3|1180.1|1181|1179.8|9
1710155400000|2024-03-11 11:10:00|1181.2|1180|1179.8|1178.6|1181.3|1180.1|1179.5|1178.3|170
1710155700000|2024-03-11 11:15:00|1179.9|1178.7|1179.5|1178.3|1180|1178.8|1179.3|1178.1|97
1710156000000|2024-03-11 11:20:00|1179.3|1178.1|1179.5|1178.3|1179.8|1178.6|1179|1177.8|217
1710156300000|2024-03-11 11:25:00|1179.8|1178.6|1179.3|1178.1|1179.8|1178.6|1179.3|1178.1|51
1710156600000|2024-03-11 11:30:00|1179.4|1178.2|1181.1|1179.9|1181.1|1179.9|1179.3|1178.1|103
1710156900000|2024-03-11 11:35:00|1181|1179.8|1180.5|1179.3|1181.3|1180.1|1180.5|1179.3|87
1710157200000|2024-03-11 11:40:00|1180.4|1179.2|1180.1|1178.9|1180.5|1179.3|1180|1178.8|37
1710157500000|2024-03-11 11:45:00|1180|1178.8|1180.5|1179.3|1180.8|1179.6|1180|1178.8|72
1710157800000|2024-03-11 11:50:00|1180.4|1179.2|1180.5|1179.3|1180.5|1179.3|1180.2|1179|21
1710158100000|2024-03-11 11:55:00|1180.7|1179.5|1179.7|1178.5|1180.7|1179.5|1179.7|1178.5|39
1710158400000|2024-03-11 12:00:00|1179.8|1178.6|1180|1178.8|1180.1|1178.9|1179.5|1178.3|104
1710158700000|2024-03-11 12:05:00|1180.2|1179|1180.3|1179.1|1181|1179.8|1180.2|1179|67
1710159000000|2024-03-11 12:10:00|1180.1|1178.9|1180|1178.8|1180.3|1179.1|1179.5|1178.3|62
1710159300000|2024-03-11 12:15:00|1179.9|1178.7|1180.4|1179.2|1180.5|1179.3|1179.7|1178.5|95
1710159600000|2024-03-11 12:20:00|1180.3|1179.1|1181|1179.8|1181.2|1180|1180.3|1179.1|91
1710159900000|2024-03-11 12:25:00|1180.9|1179.7|1179.3|1178.1|1180.9|1179.7|1178.9|1177.7|598
1710160200000|2024-03-11 12:30:00|1179.1|1177.9|1178.5|1177.3|1180.8|1179.6|1178.3|1177.1|245
1710160500000|2024-03-11 12:35:00|1178.6|1177.4|1178.5|1177.3|1179.8|1178.6|1178.4|1177.2|159
1710160800000|2024-03-11 12:40:00|1178.6|1177.4|1180.2|1179|1180.8|1179.6|1178.4|1177.2|519
1710163800000|2024-03-11 13:30:00|1182.7|1181.5|1184.4|1183.2|1186.3|1185.1|1181.4|1180.2|3393
1710164100000|2024-03-11 13:35:00|1184.5|1183.3|1184.4|1183.2|1185.2|1184|1182.8|1181.6|2055
1710164400000|2024-03-11 13:40:00|1184.5|1183.3|1182.3|1181.1|1184.7|1183.5|1182.3|1181.1|1573
1710164700000|2024-03-11 13:45:00|1182.4|1181.2|1185.2|1184|1186.7|1185.5|1182.4|1181.2|1196
1710165000000|2024-03-11 13:50:00|1185|1183.8|1185.3|1184.1|1185.7|1184.5|1184.8|1183.6|874
1710165300000|2024-03-11 13:55:00|1186.3|1185.1|1187|1185.8|1187|1185.8|1184.8|1183.6|895
1710165600000|2024-03-11 14:00:00|1187.1|1185.9|1187.3|1186.1|1188.5|1187.3|1185.8|1184.6|1240
1710165900000|2024-03-11 14:05:00|1187.5|1186.3|1189|1187.8|1189|1187.8|1187.3|1186.1|799
1710166200000|2024-03-11 14:10:00|1188.8|1187.6|1187.8|1186.6|1189|1187.8|1187.3|1186.1|851
1710166500000|2024-03-11 14:15:00|1187.5|1186.3|1183.9|1182.7|1188.4|1187.2|1183.5|1182.3|1377
1710166800000|2024-03-11 14:20:00|1184|1182.8|1183.4|1182.2|1185.1|1183.9|1182.7|1181.5|667
1710167100000|2024-03-11 14:25:00|1183.3|1182.1|1181.2|1180|1183.8|1182.6|1181|1179.8|1538
1710167400000|2024-03-11 14:30:00|1181.4|1180.2|1183.4|1182.2|1184.2|1183|1181.4|1180.2|1137
1710167700000|2024-03-11 14:35:00|1183.7|1182.5|1184.9|1183.7|1184.9|1183.7|1182.4|1181.2|1551
1710168000000|2024-03-11 14:40:00|1184.7|1183.5|1185.2|1184|1185.9|1184.7|1183.9|1182.7|864
1710168300000|2024-03-11 14:45:00|1184.9|1183.7|1187.7|1186.5|1187.9|1186.7|1184.9|1183.7|772
1710168600000|2024-03-11 14:50:00|1187.9|1186.7|1188.2|1187|1188.4|1187.2|1187.4|1186.2|1221
1710168900000|2024-03-11 14:55:00|1188.4|1187.2|1187.5|1186.3|1188.9|1187.7|1186.2|1185|781
1710169200000|2024-03-11 15:00:00|1187.7|1186.5|1186.9|1185.7|1188.9|1187.7|1186.8|1185.6|1558
1710169500000|2024-03-11 15:05:00|1187|1185.8|1185.7|1184.5|1187.9|1186.7|1185.4|1184.2|1814
1710169800000|2024-03-11 15:10:00|1185.9|1184.7|1184.5|1183.3|1186.4|1185.2|1183.9|1182.7|1022
1710170100000|2024-03-11 15:15:00|1184.4|1183.2|1185.2|1184|1187.1|1185.9|1184.4|1183.2|986
1710170400000|2024-03-11 15:20:00|1184.9|1183.7|1184.9|1183.7|1185.2|1184|1184.2|1183|697
1710170700000|2024-03-11 15:25:00|1184.7|1183.5|1183.7|1182.5|1185.4|1184.2|1183.2|1182|667
1710171000000|2024-03-11 15:30:00|1183.6|1182.4|1183.6|1182.4|1183.7|1182.5|1182.4|1181.2|548
1710171300000|2024-03-11 15:35:00|1183.7|1182.5|1182.2|1181|1183.7|1182.5|1181.9|1180.7|748
1710171600000|2024-03-11 15:40:00|1182|1180.8|1182.6|1181.4|1182.9|1181.7|1180.4|1179.2|980
1710171900000|2024-03-11 15:45:00|1182.5|1181.3|1182.5|1181.3|1183.3|1182.1|1181.4|1180.2|1090
1710172200000|2024-03-11 15:50:00|1182.6|1181.4|1182.4|1181.2|1183.3|1182.1|1182.1|1180.9|457
1710172500000|2024-03-11 15:55:00|1182.1|1180.9|1183.8|1182.6|1184|1182.8|1182.1|1180.9|447
1710172800000|2024-03-11 16:00:00|1183.9|1182.7|1183.8|1182.6|1184.1|1182.9|1183.4|1182.2|730
1710173100000|2024-03-11 16:05:00|1183.9|1182.7|1181.4|1180.2|1183.9|1182.7|1180.6|1179.4|568
1710173400000|2024-03-11 16:10:00|1181.3|1180.1|1180.9|1179.7|1181.4|1180.2|1180.4|1179.2|587
1710173700000|2024-03-11 16:15:00|1180.7|1179.5|1181.9|1180.7|1181.9|1180.7|1180.4|1179.2|670
1710174000000|2024-03-11 16:20:00|1181.6|1180.4|1182.2|1181|1182.9|1181.7|1181.4|1180.2|380
1710174300000|2024-03-11 16:25:00|1182.1|1180.9|1181.2|1180|1182.4|1181.2|1180.2|1179|593
1710174600000|2024-03-11 16:30:00|1181.4|1180.2|1182.2|1181|1182.2|1181|1180.9|1179.7|460
1710174900000|2024-03-11 16:35:00|1182.4|1181.2|1182.4|1181.2|1182.7|1181.5|1181.9|1180.7|461
1710175200000|2024-03-11 16:40:00|1182.5|1181.3|1182.4|1181.2|1182.7|1181.5|1182.2|1181|342
1710175500000|2024-03-11 16:45:00|1182.2|1181|1182.7|1181.5|1182.7|1181.5|1181.8|1180.6|856
1710175800000|2024-03-11 16:50:00|1182.9|1181.7|1183.4|1182.2|1184.1|1182.9|1182.9|1181.7|386
1710176100000|2024-03-11 16:55:00|1183.1|1181.9|1181.7|1180.5|1183.4|1182.2|1181.6|1180.4|338
1710176400000|2024-03-11 17:00:00|1181.8|1180.6|1182.2|1181|1182.9|1181.7|1181.8|1180.6|314
1710176700000|2024-03-11 17:05:00|1182.4|1181.2|1183.4|1182.2|1183.4|1182.2|1182.1|1180.9|380
1710177000000|2024-03-11 17:10:00|1183.5|1182.3|1184.4|1183.2|1185.1|1183.9|1183.4|1182.2|802
1710177300000|2024-03-11 17:15:00|1184.6|1183.4|1184.1|1182.9|1184.9|1183.7|1183.7|1182.5|536
1710177600000|2024-03-11 17:20:00|1183.9|1182.7|1183.6|1182.4|1183.9|1182.7|1182.9|1181.7|308
1710177900000|2024-03-11 17:25:00|1183.7|1182.5|1183.6|1182.4|1183.9|1182.7|1183.4|1182.2|242
1710178200000|2024-03-11 17:30:00|1183.7|1182.5|1183.9|1182.7|1184.2|1183|1183.6|1182.4|334
1710178500000|2024-03-11 17:35:00|1184.1|1182.9|1183.9|1182.7|1184.1|1182.9|1182.6|1181.4|982
1710178800000|2024-03-11 17:40:00|1183.8|1182.6|1184.8|1183.6|1184.9|1183.7|1183.7|1182.5|348
1710179100000|2024-03-11 17:45:00|1184.6|1183.4|1183.1|1181.9|1184.6|1183.4|1182.8|1181.6|506
1710179400000|2024-03-11 17:50:00|1183.3|1182.1|1182.8|1181.6|1183.3|1182.1|1182.3|1181.1|776
1710179700000|2024-03-11 17:55:00|1182.9|1181.7|1183.1|1181.9|1183.4|1182.2|1182.8|1181.6|419
1710180000000|2024-03-11 18:00:00|1183.3|1182.1|1182.3|1181.1|1183.4|1182.2|1181.6|1180.4|1035
1710180300000|2024-03-11 18:05:00|1182.4|1181.2|1182.1|1180.9|1182.6|1181.4|1181.3|1180.1|830
1710180600000|2024-03-11 18:10:00|1182|1180.8|1182.5|1181.3|1183|1181.8|1181.1|1179.9|3322
1710180900000|2024-03-11 18:15:00|1182.6|1181.4|1183.3|1182.1|1183.8|1182.6|1182.5|1181.3|1461
1710201600000|2024-03-12 00:00:00|1182.9|1181.7|1184.5|1183.3|1184.6|1183.4|1182.8|1181.6|302
1710201900000|2024-03-12 00:05:00|1184.1|1182.9|1184.3|1183.1|1184.5|1183.3|1183.7|1182.5|73
1710202200000|2024-03-12 00:10:00|1184.1|1182.9|1182.9|1181.7|1184.1|1182.9|1182.9|1181.7|149
1710202500000|2024-03-12 00:15:00|1182.7|1181.5|1182.5|1181.3|1182.9|1181.7|1182.1|1180.9|37
1710202800000|2024-03-12 00:20:00|1182.6|1181.4|1183.3|1182.1|1183.3|1182.1|1182.5|1181.3|35
1710203100000|2024-03-12 00:25:00|1183.5|1182.3|1183.5|1182.3|1184|1182.8|1183.3|1182.1|53
1710203400000|2024-03-12 00:30:00|1183.6|1182.4|1184.2|1183|1184.2|1183|1183.5|1182.3|41
1710203700000|2024-03-12 00:35:00|1184.1|1182.9|1184|1182.8|1184.2|1183|1184|1182.8|53
1710204000000|2024-03-12 00:40:00|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|1183.3|1182.1|47
1710204300000|2024-03-12 00:45:00|1184|1182.8|1183.8|1182.6|1184|1182.8|1183.8|1182.6|46
1710204600000|2024-03-12 00:50:00|1184|1182.8|1183.9|1182.7|1184|1182.8|1183.9|1182.7|39
1710204900000|2024-03-12 00:55:00|1184|1182.8|1184.8|1183.6|1184.8|1183.6|1184|1182.8|164
1710205200000|2024-03-12 01:00:00|1184.9|1183.7|1184.9|1183.7|1185.3|1184.1|1184.6|1183.4|178
1710205500000|2024-03-12 01:05:00|1185|1183.8|1184.8|1183.6|1185.6|1184.4|1184.4|1183.2|143
1710205800000|2024-03-12 01:10:00|1184.7|1183.5|1185.3|1184.1|1185.9|1184.7|1184.3|1183.1|242
1710206100000|2024-03-12 01:15:00|1185.2|1184|1184.8|1183.6|1185.7|1184.5|1184.8|1183.6|88
1710206400000|2024-03-12 01:20:00|1185.1|1183.9|1184.8|1183.6|1185.1|1183.9|1184.4|1183.2|55
1710206700000|2024-03-12 01:25:00|1184.9|1183.7|1185.1|1183.9|1185.3|1184.1|1184.8|1183.6|16
1710207000000|2024-03-12 01:30:00|1185|1183.8|1184.3|1183.1|1185|1183.8|1184.1|1182.9|26
1710207300000|2024-03-12 01:35:00|1184.2|1183|1183.7|1182.5|1184.2|1183|1183.6|1182.4|51
1710207600000|2024-03-12 01:40:00|1183.6|1182.4|1184.4|1183.2|1184.4|1183.2|1183.2|1182|58
1710207900000|2024-03-12 01:45:00|1184.3|1183.1|1184.2|1183|1184.4|1183.2|1184.1|1182.9|14
1710208200000|2024-03-12 01:50:00|1184.3|1183.1|1185.1|1183.9|1185.1|1183.9|1184.3|1183.1|42
1710208500000|2024-03-12 01:55:00|1185|1183.8|1184|1182.8|1185|1183.8|1183.6|1182.4|65
1710208800000|2024-03-12 02:00:00|1184.1|1182.9|1184.1|1182.9|1184.4|1183.2|1183.6|1182.4|13
1710209100000|2024-03-12 02:05:00|1184|1182.8|1184.4|1183.2|1184.6|1183.4|1183.9|1182.7|24
1710209400000|2024-03-12 02:10:00|1184.5|1183.3|1184.4|1183.2|1184.6|1183.4|1184.1|1182.9|20
1710209700000|2024-03-12 02:15:00|1184.5|1183.3|1183.4|1182.2|1184.5|1183.3|1183.4|1182.2|12
1710210000000|2024-03-12 02:20:00|1183.5|1182.3|1183.6|1182.4|1183.6|1182.4|1183.4|1182.2|17
1710210300000|2024-03-12 02:25:00|1183.9|1182.7|1183.6|1182.4|1183.9|1182.7|1183.6|1182.4|10
1710210600000|2024-03-12 02:30:00|1183.5|1182.3|1184.4|1183.2|1184.9|1183.7|1183.4|1182.2|49
1710210900000|2024-03-12 02:35:00|1184.2|1183|1184.4|1183.2|1184.6|1183.4|1183.9|1182.7|27
1710211200000|2024-03-12 02:40:00|1184.3|1183.1|1185.3|1184.1|1185.8|1184.6|1184.3|1183.1|62
1710211500000|2024-03-12 02:45:00|1185.4|1184.2|1185.6|1184.4|1186.1|1184.9|1185.4|1184.2|34
1710211800000|2024-03-12 02:50:00|1185.5|1184.3|1185.4|1184.2|1185.6|1184.4|1185|1183.8|32
1710212100000|2024-03-12 02:55:00|1185.1|1183.9|1185.6|1184.4|1185.6|1184.4|1185.1|1183.9|15
1710212400000|2024-03-12 03:00:00|1185.4|1184.2|1185.4|1184.2|1185.6|1184.4|1185.3|1184.1|32
1710212700000|2024-03-12 03:05:00|1185.3|1184.1|1184.6|1183.4|1185.3|1184.1|1184.5|1183.3|21
1710213000000|2024-03-12 03:10:00|1184.9|1183.7|1185.1|1183.9|1185.1|1183.9|1184.9|1183.7|37
1710213300000|2024-03-12 03:15:00|1185.4|1184.2|1186.4|1185.2|1186.6|1185.4|1185.1|1183.9|55
1710213600000|2024-03-12 03:20:00|1186.6|1185.4|1186.9|1185.7|1187.1|1185.9|1186.1|1184.9|111
1710213900000|2024-03-12 03:25:00|1186.8|1185.6|1186.4|1185.2|1186.8|1185.6|1186.4|1185.2|45
1710214200000|2024-03-12 03:30:00|1186.6|1185.4|1186.4|1185.2|1186.6|1185.4|1186.4|1185.2|42
1710214500000|2024-03-12 03:35:00|1186.1|1184.9|1186.4|1185.2|1186.4|1185.2|1186.1|1184.9|126
1710214800000|2024-03-12 03:40:00|||||||||10
1710215100000|2024-03-12 03:45:00|1186.5|1185.3|1186.7|1185.5|1186.7|1185.5|1186.4|1185.2|10
1710215400000|2024-03-12 03:50:00|1186.4|1185.2|1186.4|1185.2|1186.5|1185.3|1186.4|1185.2|12
1710215700000|2024-03-12 03:55:00|||||||||5
1710216000000|2024-03-12 04:00:00|1186.5|1185.3|1186.7|1185.5|1186.7|1185.5|1186.4|1185.2|27
1710216300000|2024-03-12 04:05:00|||||||||8
1710216600000|2024-03-12 04:10:00|1186.8|1185.6|1187.2|1186|1187.2|1186|1186.7|1185.5|46
1710216900000|2024-03-12 04:15:00|1187.4|1186.2|1187.2|1186|1187.5|1186.3|1187.2|1186|159
1710217200000|2024-03-12 04:20:00|1187.1|1185.9|1186.7|1185.5|1187.1|1185.9|1186.7|1185.5|21
1710217500000|2024-03-12 04:25:00|1186.6|1185.4|1186.6|1185.4|1186.6|1185.4|1186.4|1185.2|136
1710217800000|2024-03-12 04:30:00|1186.7|1185.5|1187.3|1186.1|1187.3|1186.1|1186.6|1185.4|31
1710218100000|2024-03-12 04:35:00|1187.2|1186|1186.9|1185.7|1187.2|1186|1186.9|1185.7|47
1710218400000|2024-03-12 04:40:00|1186.8|1185.6|1186.9|1185.7|1186.9|1185.7|1186.8|1185.6|31
1710218700000|2024-03-12 04:45:00|1186.7|1185.5|1186.7|1185.5|1186.7|1185.5|1186.7|1185.5|4
1710219000000|2024-03-12 04:50:00|1186.6|1185.4|1186.4|1185.2|1186.7|1185.5|1186.4|1185.2|12
1710219300000|2024-03-12 04:55:00|1186.6|1185.4|1186.6|1185.4|1186.6|1185.4|1186.5|1185.3|16
1710219600000|2024-03-12 05:00:00|1186.8|1185.6|1186.9|1185.7|1186.9|1185.7|1186.8|1185.6|7
1710219900000|2024-03-12 05:05:00|1186.8|1185.6|1186.8|1185.6|1186.9|1185.7|1186.4|1185.2|35
1710220200000|2024-03-12 05:10:00|1186.7|1185.5|1186.6|1185.4|1186.8|1185.6|1186.4|1185.2|24
1710220500000|2024-03-12 05:15:00|1186.5|1185.3|1186.4|1185.2|1186.6|1185.4|1186.2|1185|58
1710220800000|2024-03-12 05:20:00|1186.3|1185.1|1186.4|1185.2|1186.4|1185.2|1186.2|1185|10
1710221100000|2024-03-12 05:25:00|1186.6|1185.4|1186.4|1185.2|1186.6|1185.4|1186.2|1185|40
1710221400000|2024-03-12 05:30:00|1186.5|1185.3|1187.9|1186.7|1187.9|1186.7|1186.4|1185.2|239
1710221700000|2024-03-12 05:35:00|1187.7|1186.5|1187.1|1185.9|1188|1186.8|1187.1|1185.9|116
1710222000000|2024-03-12 05:40:00|1187.2|1186|1187.2|1186|1187.2|1186|1186.9|1185.7|197
1710222300000|2024-03-12 05:45:00|1187|1185.8|1186.7|1185.5|1187|1185.8|1186.7|1185.5|21
1710222600000|2024-03-12 05:50:00|1186.6|1185.4|1185.7|1184.5|1186.7|1185.5|1185.7|1184.5|36
1710222900000|2024-03-12 05:55:00|1185.8|1184.6|1186.4|1185.2|1186.4|1185.2|1185.7|1184.5|130
1710223200000|2024-03-12 06:00:00|1186.3|1185.1|1186|1184.8|1186.5|1185.3|1186|1184.8|40
1710223500000|2024-03-12 06:05:00|1186.1|1184.9|1186.9|1185.7|1187|1185.8|1186.1|1184.9|114
1710223800000|2024-03-12 06:10:00|1186.8|1185.6|1185.7|1184.5|1186.9|1185.7|1185.7|1184.5|21
1710224100000|2024-03-12 06:15:00|1185.6|1184.4|1184.3|1183.1|1185.6|1184.4|1184.2|1183|312
1710224400000|2024-03-12 06:20:00|1184.4|1183.2|1184.2|1183|1184.7|1183.5|1184.2|1183|37
1710224700000|2024-03-12 06:25:00|1184.4|1183.2|1184.9|1183.7|1185.2|1184|1184.4|1183.2|33
1710225000000|2024-03-12 06:30:00|1185|1183.8|1185.7|1184.5|1185.7|1184.5|1184.7|1183.5|46
1710225300000|2024-03-12 06:35:00|1185.6|1184.4|1185.7|1184.5|1185.7|1184.5|1185.2|1184|25
1710225600000|2024-03-12 06:40:00|1185.8|1184.6|1185.6|1184.4|1185.8|1184.6|1185.5|1184.3|77
1710225900000|2024-03-12 06:45:00|1185.7|1184.5|1185.1|1183.9|1185.7|1184.5|1185|1183.8|59
1710226200000|2024-03-12 06:50:00|1185|1183.8|1184.1|1182.9|1185.5|1184.3|1184|1182.8|93
1710226500000|2024-03-12 06:55:00|1184|1182.8|1183.5|1182.3|1184.5|1183.3|1183.2|1182|195
1710226800000|2024-03-12 07:00:00|1183.6|1182.4|1182.7|1181.5|1183.7|1182.5|1182.7|1181.5|110
1710227100000|2024-03-12 07:05:00|1182.2|1181|1182.2|1181|1182.2|1181|1182|1180.8|161
1710227400000|2024-03-12 07:10:00|1182|1180.8|1181.5|1180.3|1182|1180.8|1181.5|1180.3|94
1710227700000|2024-03-12 07:15:00|1181.6|1180.4|1181.7|1180.5|1181.7|1180.5|1181.2|1180|106
1710228000000|2024-03-12 07:20:00|1182.1|1180.9|1181.5|1180.3|1182.2|1181|1181.5|1180.3|103
1710228300000|2024-03-12 07:25:00|1181.6|1180.4|1181.3|1180.1|1181.8|1180.6|1181.3|1180.1|13
1710228600000|2024-03-12 07:30:00|1181.2|1180|1181.2|1180|1181.2|1180|1181.1|1179.9|24
1710228900000|2024-03-12 07:35:00|1181.3|1180.1|1181.3|1180.1|1181.3|1180.1|1181|1179.8|47
1710229200000|2024-03-12 07:40:00|1181.4|1180.2|1181.5|1180.3|1181.7|1180.5|1181.4|1180.2|38
1710229500000|2024-03-12 07:45:00|1181.6|1180.4|1182|1180.8|1182.1|1180.9|1181.6|1180.4|19
1710229800000|2024-03-12 07:50:00|1181.8|1180.6|1181.9|1180.7|1182.1|1180.9|1181.5|1180.3|28
1710230100000|2024-03-12 07:55:00|1181.8|1180.6|1181.2|1180|1181.9|1180.7|1181.2|1180|46
1710230400000|2024-03-12 08:00:00|1181.3|1180.1|1181.6|1180.4|1181.8|1180.6|1180.6|1179.4|102
1710230700000|2024-03-12 08:05:00|1181.7|1180.5|1181.2|1180|1181.7|1180.5|1180.8|1179.6|80
1710231000000|2024-03-12 08:10:00|1181.3|1180.1|1180.9|1179.7|1181.3|1180.1|1180.9|1179.7|22
1710231300000|2024-03-12 08:15:00|1181|1179.8|1181.5|1180.3|1181.6|1180.4|1180.9|1179.7|13
1710231600000|2024-03-12 08:20:00|1181.3|1180.1|1181.8|1180.6|1181.8|1180.6|1181.3|1180.1|125
1710231900000|2024-03-12 08:25:00|1181.9|1180.7|1181.3|1180.1|1181.9|1180.7|1181.3|1180.1|22
1710232200000|2024-03-12 08:30:00|1181.2|1180|1181.3|1180.1|1181.6|1180.4|1181.2|1180|11
1710232500000|2024-03-12 08:35:00|1180.8|1179.6|1180.5|1179.3|1180.8|1179.6|1179.9|1178.7|79
1710232800000|2024-03-12 08:40:00|1180.6|1179.4|1180.5|1179.3|1180.6|1179.4|1180.3|1179.1|64
1710233100000|2024-03-12 08:45:00|1180.8|1179.6|1180.3|1179.1|1181|1179.8|1180.3|1179.1|39
1710233400000|2024-03-12 08:50:00|1180.5|1179.3|1180.5|1179.3|1181.3|1180.1|1180.5|1179.3|70
1710233700000|2024-03-12 08:55:00|1180.6|1179.4|1180.3|1179.1|1180.8|1179.6|1180.3|1179.1|14
1710234000000|2024-03-12 09:00:00|1180.4|1179.2|1180.5|1179.3|1180.8|1179.6|1180.3|1179.1|14
1710234300000|2024-03-12 09:05:00|1180.4|1179.2|1180.8|1179.6|1180.8|1179.6|1180.3|1179.1|61
1710234600000|2024-03-12 09:10:00|1181|1179.8|1181|1179.8|1181.1|1179.9|1181|1179.8|4
1710234900000|2024-03-12 09:15:00|1180.5|1179.3|1180.8|1179.6|1180.8|1179.6|1180.5|1179.3|38
1710235200000|2024-03-12 09:20:00|1180.9|1179.7|1181.3|1180.1|1181.5|1180.3|1180.8|1179.6|75
1710235500000|2024-03-12 09:25:00|1181.1|1179.9|1180.8|1179.6|1181.1|1179.9|1180.8|1179.6|14
1710235800000|2024-03-12 09:30:00|1181|1179.8|1181.5|1180.3|1181.8|1180.6|1180.8|1179.6|85
1710236100000|2024-03-12 09:35:00|1181.4|1180.2|1181.2|1180|1181.4|1180.2|1181.1|1179.9|16
1710236400000|2024-03-12 09:40:00|1181.3|1180.1|1181.8|1180.6|1182|1180.8|1181.3|1180.1|118
1710236700000|2024-03-12 09:45:00|1182|1180.8|1182.3|1181.1|1182.3|1181.1|1182|1180.8|48
1710237000000|2024-03-12 09:50:00|1182.4|1181.2|1183|1181.8|1183.4|1182.2|1182.4|1181.2|129
1710237300000|2024-03-12 09:55:00|1183.3|1182.1|1182.5|1181.3|1183.3|1182.1|1182.3|1181.1|77
1710237600000|2024-03-12 10:00:00|1182.3|1181.1|1183.1|1181.9|1183.1|1181.9|1182.1|1180.9|66
1710237900000|2024-03-12 10:05:00|1183|1181.8|1182.8|1181.6|1183.3|1182.1|1182.8|1181.6|11
1710238200000|2024-03-12 10:10:00|1182.9|1181.7|1183.2|1182|1183.2|1182|1182.8|1181.6|149
1710238500000|2024-03-12 10:15:00|1183.3|1182.1|1183.4|1182.2|1183.7|1182.5|1183.3|1182.1|17
1710238800000|2024-03-12 10:20:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183.2|1182|22
1710239100000|2024-03-12 10:25:00|1183.7|1182.5|1183.5|1182.3|1183.8|1182.6|1183.2|1182|97
1710239400000|2024-03-12 10:30:00|1183.7|1182.5|1183.7|1182.5|1183.7|1182.5|1183.5|1182.3|15
1710239700000|2024-03-12 10:35:00|1183.5|1182.3|1183.5|1182.3|1183.8|1182.6|1183.2|1182|65
1710240000000|2024-03-12 10:40:00|1183.3|1182.1|1182.2|1181|1183.3|1182.1|1182|1180.8|64
1710240300000|2024-03-12 10:45:00|1182.3|1181.1|1181.5|1180.3|1182.5|1181.3|1181.3|1180.1|16
1710240600000|2024-03-12 10:50:00|1181.4|1180.2|1181.5|1180.3|1181.8|1180.6|1180.8|1179.6|58
1710240900000|2024-03-12 10:55:00|1181.4|1180.2|1180.5|1179.3|1181.5|1180.3|1180.5|1179.3|84
1710241200000|2024-03-12 11:00:00|1180.4|1179.2|1180.1|1178.9|1180.9|1179.7|1180.1|1178.9|42
1710241500000|2024-03-12 11:05:00|1180|1178.8|1180.7|1179.5|1180.9|1179.7|1180|1178.8|64
1710241800000|2024-03-12 11:10:00|1180.8|1179.6|1180.5|1179.3|1181|1179.8|1180.4|1179.2|128
1710242100000|2024-03-12 11:15:00|1180.7|1179.5|1180.5|1179.3|1181.2|1180|1180.5|1179.3|31
1710242400000|2024-03-12 11:20:00|1180.7|1179.5|1181.2|1180|1181.3|1180.1|1180.5|1179.3|61
1710242700000|2024-03-12 11:25:00|1181.3|1180.1|1181.2|1180|1181.4|1180.2|1181|1179.8|25
1710243000000|2024-03-12 11:30:00|1181.5|1180.3|1181.5|1180.3|1182|1180.8|1181.5|1180.3|44
1710243300000|2024-03-12 11:35:00|1181.7|1180.5|1181.3|1180.1|1181.8|1180.6|1180.9|1179.7|58
1710243600000|2024-03-12 11:40:00|1181.5|1180.3|1181.4|1180.2|1181.6|1180.4|1181.2|1180|19
1710243900000|2024-03-12 11:45:00|1181.3|1180.1|1180.8|1179.6|1181.4|1180.2|1180.8|1179.6|12
1710244200000|2024-03-12 11:50:00|1181.5|1180.3|1181|1179.8|1181.8|1180.6|1181|1179.8|209
1710244500000|2024-03-12 11:55:00|1181.3|1180.1|1181|1179.8|1181.4|1180.2|1181|1179.8|25
1710244800000|2024-03-12 12:00:00|1181.1|1179.9|1185.1|1183.9|1185.3|1184.1|1181.1|1179.9|961
1710245100000|2024-03-12 12:05:00|1184.9|1183.7|1186.5|1185.3|1186.6|1185.4|1184.2|1183|300
1710245400000|2024-03-12 12:10:00|1186.4|1185.2|1184.9|1183.7|1186.7|1185.5|1184.8|1183.6|1289
1710245700000|2024-03-12 12:15:00|1185|1183.8|1185.3|1184.1|1185.6|1184.4|1184.7|1183.5|199
1710246000000|2024-03-12 12:20:00|1185.1|1183.9|1185.3|1184.1|1185.6|1184.4|1184.8|1183.6|92
1710246300000|2024-03-12 12:25:00|1185.4|1184.2|1184.4|1183.2|1185.5|1184.3|1184|1182.8|158
1710246600000|2024-03-12 12:30:00|1184.1|1182.9|1182.6|1181.4|1184.1|1182.9|1181.7|1180.5|829
1710246900000|2024-03-12 12:35:00|1182.7|1181.5|1184.9|1183.7|1184.9|1183.7|1182.6|1181.4|121
1710247200000|2024-03-12 12:40:00|1184.8|1183.6|1185.7|1184.5|1186|1184.8|1184.7|1183.5|215
1710250200000|2024-03-12 13:30:00|1187.2|1186|1183.5|1182.3|1187.2|1186|1181.3|1180.1|3384
1710250500000|2024-03-12 13:35:00|1183|1181.8|1181|1179.8|1183.7|1182.5|1179.8|1178.6|1671
1710250800000|2024-03-12 13:40:00|1180.8|1179.6|1182.2|1181|1182.9|1181.7|1180.1|1178.9|1237
1710251100000|2024-03-12 13:45:00|1181.9|1180.7|1183.7|1182.5|1183.9|1182.7|1181.7|1180.5|1079
1710251400000|2024-03-12 13:50:00|1183.5|1182.3|1185|1183.8|1185.4|1184.2|1182.4|1181.2|1031
1710251700000|2024-03-12 13:55:00|1184.8|1183.6|1185.7|1184.5|1186.2|1185|1184.5|1183.3|1065
1710252000000|2024-03-12 14:00:00|1185.5|1184.3|1188.4|1187.2|1188.4|1187.2|1185.5|1184.3|1353
1710252300000|2024-03-12 14:05:00|1188.6|1187.4|1188.4|1187.2|1190.1|1188.9|1188.1|1186.9|1796
1710252600000|2024-03-12 14:10:00|1188.5|1187.3|1188.7|1187.5|1189.4|1188.2|1187.9|1186.7|853
1710252900000|2024-03-12 14:15:00|1188.9|1187.7|1188.1|1186.9|1188.9|1187.7|1187.4|1186.2|948
1710253200000|2024-03-12 14:20:00|1188.2|1187|1189.4|1188.2|1189.4|1188.2|1187.4|1186.2|703
1710253500000|2024-03-12 14:25:00|1189.6|1188.4|1188.9|1187.7|1189.9|1188.7|1187.9|1186.7|746
1710253800000|2024-03-12 14:30:00|1189.1|1187.9|1190.4|1189.2|1190.6|1189.4|1188.4|1187.2|905
1710254100000|2024-03-12 14:35:00|1190.3|1189.1|1190.4|1189.2|1191.4|1190.2|1189.9|1188.7|1016
1710254400000|2024-03-12 14:40:00|1190.6|1189.4|1192.8|1191.6|1192.8|1191.6|1189.9|1188.7|1353
1710254700000|2024-03-12 14:45:00|1193.1|1191.9|1192.8|1191.6|1193.4|1192.2|1192|1190.8|1452
1710255000000|2024-03-12 14:50:00|1192.9|1191.7|1192.6|1191.4|1193.4|1192.2|1192.3|1191.1|1032
1710255300000|2024-03-12 14:55:00|1192.5|1191.3|1195.2|1194|1195.4|1194.2|1192.1|1190.9|1895
1710255600000|2024-03-12 15:00:00|1195.1|1193.9|1196.4|1195.2|1199.7|1198.5|1194.9|1193.7|3443
1710255900000|2024-03-12 15:05:00|1196.5|1195.3|1197.9|1196.7|1198.7|1197.5|1196.3|1195.1|1422
1710256200000|2024-03-12 15:10:00|1198|1196.8|1199.7|1198.5|1199.9|1198.7|1197.9|1196.7|915
1710256500000|2024-03-12 15:15:00|1199.6|1198.4|1197.7|1196.5|1200.2|1199|1197.7|1196.5|2175
1710256800000|2024-03-12 15:20:00|1197.9|1196.7|1195.7|1194.5|1198.2|1197|1195.3|1194.1|1143
1710257100000|2024-03-12 15:25:00|1195.8|1194.6|1196.7|1195.5|1196.9|1195.7|1195.7|1194.5|800
1710257400000|2024-03-12 15:30:00|1196.4|1195.2|1194.3|1193.1|1196.7|1195.5|1192.8|1191.6|1522
1710257700000|2024-03-12 15:35:00|1194.2|1193|1194.8|1193.6|1195|1193.8|1193|1191.8|731
1710258000000|2024-03-12 15:40:00|1194.5|1193.3|1194.2|1193|1194.5|1193.3|1193.4|1192.2|886
1710258300000|2024-03-12 15:45:00|1194|1192.8|1191.7|1190.5|1194.2|1193|1190.8|1189.6|1237
1710258600000|2024-03-12 15:50:00|1191.8|1190.6|1192.9|1191.7|1193.4|1192.2|1191.7|1190.5|764
1710258900000|2024-03-12 15:55:00|1192.7|1191.5|1191.8|1190.6|1192.9|1191.7|1191.4|1190.2|716
1710259200000|2024-03-12 16:00:00|1191.9|1190.7|1190.9|1189.7|1192.3|1191.1|1190.5|1189.3|738
1710259500000|2024-03-12 16:05:00|1191|1189.8|1189.7|1188.5|1191.2|1190|1189|1187.8|1103
1710259800000|2024-03-12 16:10:00|1189.5|1188.3|1188.7|1187.5|1189.7|1188.5|1188.2|1187|930
1710260100000|2024-03-12 16:15:00|1188.8|1187.6|1188.5|1187.3|1189.4|1188.2|1188.3|1187.1|594
1710260400000|2024-03-12 16:20:00|1188.6|1187.4|1188.8|1187.6|1189.7|1188.5|1188.3|1187.1|925
1710260700000|2024-03-12 16:25:00|1188.5|1187.3|1189.4|1188.2|1189.6|1188.4|1188.5|1187.3|640
1710261000000|2024-03-12 16:30:00|1189.3|1188.1|1191.4|1190.2|1191.6|1190.4|1189|1187.8|809
1710261300000|2024-03-12 16:35:00|1191.3|1190.1|1193.9|1192.7|1194|1192.8|1191.2|1190|714
1710261600000|2024-03-12 16:40:00|1194.2|1193|1193.7|1192.5|1195.2|1194|1193.2|1192|713
1710261900000|2024-03-12 16:45:00|1193.9|1192.7|1191.9|1190.7|1193.9|1192.7|1191.2|1190|702
1710262200000|2024-03-12 16:50:00|1191.7|1190.5|1193|1191.8|1193.2|1192|1191.6|1190.4|298
1710262500000|2024-03-12 16:55:00|1192.9|1191.7|1192.7|1191.5|1193.2|1192|1192.2|1191|550
1710262800000|2024-03-12 17:00:00|1192.5|1191.3|1192.5|1191.3|1193|1191.8|1190.6|1189.4|701
1710263100000|2024-03-12 17:05:00|1192.2|1191|1192.5|1191.3|1193|1191.8|1191.7|1190.5|841
1710263400000|2024-03-12 17:10:00|1192.4|1191.2|1193.2|1192|1193.7|1192.5|1192|1190.8|806
1710263700000|2024-03-12 17:15:00|1193.4|1192.2|1194.1|1192.9|1195|1193.8|1193.2|1192|573
1710264000000|2024-03-12 17:20:00|1194.2|1193|1195.3|1194.1|1195.5|1194.3|1194.1|1192.9|377
1710264300000|2024-03-12 17:25:00|1195.4|1194.2|1194.2|1193|1195.5|1194.3|1194|1192.8|530
1710264600000|2024-03-12 17:30:00|1194.5|1193.3|1196.5|1195.3|1196.5|1195.3|1194.2|1193|813
1710264900000|2024-03-12 17:35:00|1196.3|1195.1|1198|1196.8|1198|1196.8|1196|1194.8|914
1710265200000|2024-03-12 17:40:00|1197.9|1196.7|1197.7|1196.5|1198|1196.8|1197|1195.8|609
1710265500000|2024-03-12 17:45:00|1197.5|1196.3|1196.7|1195.5|1197.5|1196.3|1196.5|1195.3|558
1710265800000|2024-03-12 17:50:00|1197|1195.8|1196|1194.8|1197|1195.8|1195.6|1194.4|702
1710266100000|2024-03-12 17:55:00|1196.2|1195|1196|1194.8|1196.7|1195.5|1195.5|1194.3|862
1710266400000|2024-03-12 18:00:00|1196.2|1195|1196.3|1195.1|1196.8|1195.6|1195.8|1194.6|994
1710266700000|2024-03-12 18:05:00|1196.5|1195.3|1197.5|1196.3|1197.5|1196.3|1196.5|1195.3|1113
1710267000000|2024-03-12 18:10:00|1197.3|1196.1|1200.2|1199|1200.2|1199|1197.3|1196.1|3095
1710267300000|2024-03-12 18:15:00|1200.3|1199.1|1198|1196.8|1200.3|1199.1|1197.7|1196.5|2373
1710288000000|2024-03-13 00:00:00|1196.2|1195|1196.5|1195.3|1198|1196.8|1195.1|1193.9|584
1710288300000|2024-03-13 00:05:00|1196.3|1195.1|1196.5|1195.3|1197.4|1196.2|1196.3|1195.1|126
1710288600000|2024-03-13 00:10:00|1196.6|1195.4|1196.8|1195.6|1197.1|1195.9|1195.8|1194.6|76
1710288900000|2024-03-13 00:15:00|1196.3|1195.1|1196.8|1195.6|1197.3|1196.1|1196.2|1195|131
1710289200000|2024-03-13 00:20:00|1196.6|1195.4|1195.8|1194.6|1196.6|1195.4|1195.8|1194.6|55
1710289500000|2024-03-13 00:25:00|1196|1194.8|1196.2|1195|1196.3|1195.1|1195.7|1194.5|53
1710289800000|2024-03-13 00:30:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196.3|1195.1|21
1710290100000|2024-03-13 00:35:00|1196.9|1195.7|1197.6|1196.4|1198|1196.8|1196.9|1195.7|88
1710290400000|2024-03-13 00:40:00|1197.8|1196.6|1198.5|1197.3|1198.5|1197.3|1197.7|1196.5|69
1710290700000|2024-03-13 00:45:00|1198.3|1197.1|1198.3|1197.1|1198.8|1197.6|1198.3|1197.1|39
1710291000000|2024-03-13 00:50:00|1198.1|1196.9|1197.1|1195.9|1198.1|1196.9|1197|1195.8|85
1710291300000|2024-03-13 00:55:00|1197|1195.8|1197.3|1196.1|1197.8|1196.6|1196.7|1195.5|174
1710291600000|2024-03-13 01:00:00|1197.2|1196|1195.8|1194.6|1197.3|1196.1|1195.2|1194|278
1710291900000|2024-03-13 01:05:00|1195.9|1194.7|1196.6|1195.4|1196.6|1195.4|1195.6|1194.4|119
1710292200000|2024-03-13 01:10:00|1196.5|1195.3|1195.3|1194.1|1197.3|1196.1|1195.3|1194.1|145
1710292500000|2024-03-13 01:15:00|1195.5|1194.3|1196|1194.8|1196.2|1195|1195.1|1193.9|203
1710292800000|2024-03-13 01:20:00|1195.9|1194.7|1197.3|1196.1|1197.3|1196.1|1195.8|1194.6|60
1710293100000|2024-03-13 01:25:00|1197.1|1195.9|1196.8|1195.6|1197.1|1195.9|1196.3|1195.1|63
1710293400000|2024-03-13 01:30:00|1197.3|1196.1|1196.6|1195.4|1197.3|1196.1|1196.2|1195|196
1710293700000|2024-03-13 01:35:00|1196.7|1195.5|1197.9|1196.7|1198.4|1197.2|1196.7|1195.5|178
1710294000000|2024-03-13 01:40:00|1197.8|1196.6|1196.4|1195.2|1197.8|1196.6|1196.1|1194.9|252
1710294300000|2024-03-13 01:45:00|1196.3|1195.1|1195.6|1194.4|1196.3|1195.1|1195.3|1194.1|193
1710294600000|2024-03-13 01:50:00|1195.7|1194.5|1195.3|1194.1|1196.1|1194.9|1195.2|1194|65
1710294900000|2024-03-13 01:55:00|1195.1|1193.9|1194.8|1193.6|1195.3|1194.1|1194.8|1193.6|127
1710295200000|2024-03-13 02:00:00|1194.7|1193.5|1194.1|1192.9|1195.6|1194.4|1194.1|1192.9|121
1710295500000|2024-03-13 02:05:00|1194.3|1193.1|1194.1|1192.9|1194.8|1193.6|1194.1|1192.9|190
1710295800000|2024-03-13 02:10:00|1194.2|1193|1195.1|1193.9|1195.2|1194|1194.1|1192.9|31
1710296100000|2024-03-13 02:15:00|1195.2|1194|1195.2|1194|1195.3|1194.1|1195.1|1193.9|19
1710296400000|2024-03-13 02:20:00|1195.1|1193.9|1194.7|1193.5|1195.2|1194|1194.6|1193.4|30
1710296700000|2024-03-13 02:25:00|1194.6|1193.4|1194.6|1193.4|1194.8|1193.6|1194.6|1193.4|22
1710297000000|2024-03-13 02:30:00|1194.5|1193.3|1194.6|1193.4|1195.1|1193.9|1194.3|1193.1|41
1710297300000|2024-03-13 02:35:00|1194.5|1193.3|1194|1192.8|1194.8|1193.6|1193.8|1192.6|142
1710297600000|2024-03-13 02:40:00|1193.9|1192.7|1194.4|1193.2|1194.7|1193.5|1193.8|1192.6|40
1710297900000|2024-03-13 02:45:00|1194.3|1193.1|1194.1|1192.9|1194.5|1193.3|1193.9|1192.7|27
1710298200000|2024-03-13 02:50:00|1194.3|1193.1|1194.7|1193.5|1194.8|1193.6|1194.2|1193|33
1710298500000|2024-03-13 02:55:00|1194.6|1193.4|1194.2|1193|1194.6|1193.4|1194.1|1192.9|33
1710298800000|2024-03-13 03:00:00|1194.1|1192.9|1194.5|1193.3|1194.6|1193.4|1194.1|1192.9|34
1710299100000|2024-03-13 03:05:00|1194.4|1193.2|1194.1|1192.9|1194.6|1193.4|1194|1192.8|22
1710299400000|2024-03-13 03:10:00|1194.2|1193|1193.7|1192.5|1194.2|1193|1193.4|1192.2|91
1710299700000|2024-03-13 03:15:00|1193.6|1192.4|1193.6|1192.4|1193.9|1192.7|1193.5|1192.3|25
1710300000000|2024-03-13 03:20:00|1193.7|1192.5|1194.1|1192.9|1194.2|1193|1193|1191.8|91
1710300300000|2024-03-13 03:25:00|1194|1192.8|1194|1192.8|1194.3|1193.1|1193.8|1192.6|164
1710300600000|2024-03-13 03:30:00|1194.1|1192.9|1193.8|1192.6|1194.1|1192.9|1193.4|1192.2|74
1710300900000|2024-03-13 03:35:00|1193.6|1192.4|1193.7|1192.5|1193.8|1192.6|1193.5|1192.3|11
1710301200000|2024-03-13 03:40:00|1193.6|1192.4|1193.6|1192.4|1193.7|1192.5|1193.5|1192.3|22
1710301500000|2024-03-13 03:45:00|1193.3|1192.1|1193.5|1192.3|1193.6|1192.4|1193.1|1191.9|55
1710301800000|2024-03-13 03:50:00|1193.6|1192.4|1193.5|1192.3|1193.6|1192.4|1193.4|1192.2|7
1710302100000|2024-03-13 03:55:00|1193.6|1192.4|1193.3|1192.1|1193.7|1192.5|1193.3|1192.1|40
1710302400000|2024-03-13 04:00:00|1193.2|1192|1193.6|1192.4|1193.6|1192.4|1193|1191.8|44
1710302700000|2024-03-13 04:05:00|1193.5|1192.3|1193.6|1192.4|1193.6|1192.4|1193.5|1192.3|5
1710303000000|2024-03-13 04:10:00|1193.5|1192.3|1193.2|1192|1193.6|1192.4|1193.2|1192|19
1710303300000|2024-03-13 04:15:00|1193.1|1191.9|1193.3|1192.1|1193.6|1192.4|1193.1|1191.9|57
1710303600000|2024-03-13 04:20:00|1193.2|1192|1192.8|1191.6|1193.2|1192|1192.5|1191.3|129
1710303900000|2024-03-13 04:25:00|1192.5|1191.3|1192.7|1191.5|1193|1191.8|1192.5|1191.3|43
1710304200000|2024-03-13 04:30:00|1192.5|1191.3|1192.3|1191.1|1192.8|1191.6|1192|1190.8|170
1710304500000|2024-03-13 04:35:00|1192.5|1191.3|1192.3|1191.1|1192.5|1191.3|1192.3|1191.1|56
1710304800000|2024-03-13 04:40:00|1192.2|1191|1192.3|1191.1|1192.5|1191.3|1192.2|1191|29
1710305100000|2024-03-13 04:45:00|1192.4|1191.2|1192.3|1191.1|1192.5|1191.3|1192.3|1191.1|15
1710305400000|2024-03-13 04:50:00|1192.4|1191.2|1192.4|1191.2|1192.6|1191.4|1192.3|1191.1|9
1710305700000|2024-03-13 04:55:00|1192.3|1191.1|1192.6|1191.4|1192.6|1191.4|1192.1|1190.9|25
1710306000000|2024-03-13 05:00:00|1192.5|1191.3|1192.6|1191.4|1192.6|1191.4|1192.5|1191.3|9
1710306300000|2024-03-13 05:05:00|1192.5|1191.3|1192.5|1191.3|1192.6|1191.4|1192.4|1191.2|35
1710306600000|2024-03-13 05:10:00|1192.4|1191.2|1192.6|1191.4|1192.6|1191.4|1192.4|1191.2|6
1710306900000|2024-03-13 05:15:00|1192.5|1191.3|1192.1|1190.9|1192.6|1191.4|1192.1|1190.9|64
1710307200000|2024-03-13 05:20:00|1192.3|1191.1|1192.4|1191.2|1192.6|1191.4|1192.1|1190.9|194
1710307500000|2024-03-13 05:25:00|1192.3|1191.1|1192.4|1191.2|1192.4|1191.2|1192.3|1191.1|70
1710307800000|2024-03-13 05:30:00|1192.2|1191|1192.4|1191.2|1193.1|1191.9|1192.1|1190.9|164
1710308100000|2024-03-13 05:35:00|1192.6|1191.4|1192.9|1191.7|1192.9|1191.7|1192.3|1191.1|38
1710308400000|2024-03-13 05:40:00|1193.1|1191.9|1192.4|1191.2|1193.1|1191.9|1192.4|1191.2|66
1710308700000|2024-03-13 05:45:00|1192.5|1191.3|1192.3|1191.1|1192.5|1191.3|1192.1|1190.9|43
1710309000000|2024-03-13 05:50:00|1192.4|1191.2|1192.3|1191.1|1192.5|1191.3|1192.1|1190.9|20
1710309300000|2024-03-13 05:55:00|1192.1|1190.9|1192.5|1191.3|1192.6|1191.4|1192.1|1190.9|13
1710309600000|2024-03-13 06:00:00|1192.4|1191.2|1192.8|1191.6|1193|1191.8|1192.4|1191.2|24
1710309900000|2024-03-13 06:05:00|1192.9|1191.7|1192.9|1191.7|1193.1|1191.9|1192.8|1191.6|20
1710310200000|2024-03-13 06:10:00|1193|1191.8|1192.6|1191.4|1193.1|1191.9|1192.6|1191.4|15
1710310500000|2024-03-13 06:15:00|1192.9|1191.7|1193.1|1191.9|1193.4|1192.2|1192.9|1191.7|20
1710310800000|2024-03-13 06:20:00|1193|1191.8|1192.6|1191.4|1193.4|1192.2|1192.6|1191.4|103
1710311100000|2024-03-13 06:25:00|1192.5|1191.3|1192.6|1191.4|1192.6|1191.4|1192.4|1191.2|18
1710311400000|2024-03-13 06:30:00|1192.5|1191.3|1191.6|1190.4|1192.5|1191.3|1191.4|1190.2|285
1710311700000|2024-03-13 06:35:00|1191.4|1190.2|1191.9|1190.7|1191.9|1190.7|1191.4|1190.2|55
1710312000000|2024-03-13 06:40:00|1191.8|1190.6|1192.1|1190.9|1192.1|1190.9|1191.7|1190.5|30
1710312300000|2024-03-13 06:45:00|1192.4|1191.2|1192|1190.8|1192.4|1191.2|1191.9|1190.7|43
1710312600000|2024-03-13 06:50:00|1192.1|1190.9|1192.2|1191|1192.6|1191.4|1191.9|1190.7|127
1710312900000|2024-03-13 06:55:00|1192.3|1191.1|1192.1|1190.9|1192.5|1191.3|1192.1|1190.9|52
1710313200000|2024-03-13 07:00:00|1192|1190.8|1192.3|1191.1|1192.3|1191.1|1191.9|1190.7|32
1710313500000|2024-03-13 07:05:00|1192.1|1190.9|1192.2|1191|1192.3|1191.1|1192.1|1190.9|51
1710313800000|2024-03-13 07:10:00|1192.1|1190.9|1192.3|1191.1|1192.3|1191.1|1192.1|1190.9|76
1710314100000|2024-03-13 07:15:00|1192.2|1191|1192.1|1190.9|1192.2|1191|1192.1|1190.9|18
1710314400000|2024-03-13 07:20:00|1191.9|1190.7|1191.9|1190.7|1192.1|1190.9|1191.9|1190.7|20
1710314700000|2024-03-13 07:25:00|1192.1|1190.9|1191.9|1190.7|1192.1|1190.9|1191.8|1190.6|18
1710315000000|2024-03-13 07:30:00|1192.1|1190.9|1192.1|1190.9|1192.1|1190.9|1192|1190.8|15
1710315300000|2024-03-13 07:35:00|1192|1190.8|1192.6|1191.4|1192.6|1191.4|1192|1190.8|44
1710315600000|2024-03-13 07:40:00|1192.5|1191.3|1192.9|1191.7|1193.3|1192.1|1192.4|1191.2|58
1710315900000|2024-03-13 07:45:00|1193.1|1191.9|1193.3|1192.1|1193.3|1192.1|1193.1|1191.9|39
1710316200000|2024-03-13 07:50:00|1193.2|1192|1193.1|1191.9|1193.3|1192.1|1193.1|1191.9|19
1710316500000|2024-03-13 07:55:00|1193|1191.8|1193.6|1192.4|1193.6|1192.4|1193|1191.8|69
1710316800000|2024-03-13 08:00:00|1193.9|1192.7|1193.6|1192.4|1194.4|1193.2|1193.6|1192.4|122
1710317100000|2024-03-13 08:05:00|1193.5|1192.3|1193.1|1191.9|1194.1|1192.9|1193.1|1191.9|85
1710317400000|2024-03-13 08:10:00|1193.3|1192.1|1193.4|1192.2|1194.1|1192.9|1193.3|1192.1|99
1710317700000|2024-03-13 08:15:00|1193.5|1192.3|1193.9|1192.7|1193.9|1192.7|1193.4|1192.2|71
1710318000000|2024-03-13 08:20:00|1193.8|1192.6|1193.6|1192.4|1193.9|1192.7|1193.1|1191.9|30
1710318300000|2024-03-13 08:25:00|1193.4|1192.2|1193.4|1192.2|1193.7|1192.5|1193.2|1192|43
1710318600000|2024-03-13 08:30:00|1193.3|1192.1|1193.2|1192|1193.4|1192.2|1192.9|1191.7|47
1710318900000|2024-03-13 08:35:00|1193.4|1192.2|1193.2|1192|1193.4|1192.2|1193.2|1192|26
1710319200000|2024-03-13 08:40:00|1193.1|1191.9|1193.5|1192.3|1193.6|1192.4|1192.7|1191.5|93
1710319500000|2024-03-13 08:45:00|1193.4|1192.2|1192.6|1191.4|1193.4|1192.2|1192.3|1191.1|243
1710319800000|2024-03-13 08:50:00|1192.7|1191.5|1192.7|1191.5|1192.7|1191.5|1192.4|1191.2|22
1710320100000|2024-03-13 08:55:00|1192.6|1191.4|1193.7|1192.5|1193.9|1192.7|1192.4|1191.2|156
1710320400000|2024-03-13 09:00:00|1193.9|1192.7|1193.4|1192.2|1194.4|1193.2|1193.4|1192.2|179
1710320700000|2024-03-13 09:05:00|1193.2|1192|1193.4|1192.2|1193.4|1192.2|1193.1|1191.9|47
1710321000000|2024-03-13 09:10:00|1193.7|1192.5|1193.2|1192|1193.7|1192.5|1193.2|1192|31
1710321300000|2024-03-13 09:15:00|1193.4|1192.2|1194.2|1193|1194.2|1193|1193.4|1192.2|81
1710321600000|2024-03-13 09:20:00|1194.3|1193.1|1195.4|1194.2|1195.7|1194.5|1194.1|1192.9|156
1710321900000|2024-03-13 09:25:00|1195.6|1194.4|1194.6|1193.4|1195.7|1194.5|1194.4|1193.2|156
1710322200000|2024-03-13 09:30:00|1194.5|1193.3|1195.7|1194.5|1195.7|1194.5|1194.3|1193.1|105
1710322500000|2024-03-13 09:35:00|1195.8|1194.6|1195.8|1194.6|1196.4|1195.2|1195.6|1194.4|310
1710322800000|2024-03-13 09:40:00|1195.9|1194.7|1195.2|1194|1195.9|1194.7|1195.1|1193.9|87
1710323100000|2024-03-13 09:45:00|1195.1|1193.9|1194.8|1193.6|1195.3|1194.1|1194.7|1193.5|35
1710323400000|2024-03-13 09:50:00|1194.9|1193.7|1194.6|1193.4|1194.9|1193.7|1194.1|1192.9|40
1710323700000|2024-03-13 09:55:00|1194.7|1193.5|1194.4|1193.2|1194.7|1193.5|1194.2|1193|41
1710324000000|2024-03-13 10:00:00|1194.3|1193.1|1193.9|1192.7|1194.3|1193.1|1193.7|1192.5|109
1710324300000|2024-03-13 10:05:00|1193.8|1192.6|1191.9|1190.7|1194.2|1193|1191.7|1190.5|328
1710324600000|2024-03-13 10:10:00|1191.7|1190.5|1190.9|1189.7|1191.7|1190.5|1190.5|1189.3|355
1710324900000|2024-03-13 10:15:00|1191|1189.8|1191|1189.8|1191.6|1190.4|1191|1189.8|123
1710325200000|2024-03-13 10:20:00|1191.1|1189.9|1192.8|1191.6|1192.8|1191.6|1191.1|1189.9|338
1710325500000|2024-03-13 10:25:00|1192.5|1191.3|1192.7|1191.5|1192.9|1191.7|1192.4|1191.2|69
1710325800000|2024-03-13 10:30:00|1192.4|1191.2|1191.9|1190.7|1192.5|1191.3|1191.9|1190.7|61
1710326100000|2024-03-13 10:35:00|1191.8|1190.6|1193.1|1191.9|1193.2|1192|1191.6|1190.4|115
1710326400000|2024-03-13 10:40:00|1193.2|1192|1193.2|1192|1193.7|1192.5|1193.1|1191.9|40
1710326700000|2024-03-13 10:45:00|1193.4|1192.2|1193.6|1192.4|1193.7|1192.5|1193|1191.8|55
1710327000000|2024-03-13 10:50:00|1193.5|1192.3|1193.6|1192.4|1193.7|1192.5|1193.2|1192|43
1710327300000|2024-03-13 10:55:00|1193.5|1192.3|1193.1|1191.9|1193.6|1192.4|1192.9|1191.7|119
1710327600000|2024-03-13 11:00:00|1193.2|1192|1193.2|1192|1193.9|1192.7|1193.2|1192|163
1710327900000|2024-03-13 11:05:00|1193.3|1192.1|1191.4|1190.2|1193.4|1192.2|1191.4|1190.2|157
1710328200000|2024-03-13 11:10:00|1191.3|1190.1|1188.3|1187.1|1191.3|1190.1|1188.2|1187|487
1710328500000|2024-03-13 11:15:00|1188.2|1187|1189.4|1188.2|1190.1|1188.9|1188.2|1187|381
1710328800000|2024-03-13 11:20:00|1189.2|1188|1189.1|1187.9|1189.4|1188.2|1188.9|1187.7|148
1710329100000|2024-03-13 11:25:00|1189|1187.8|1189|1187.8|1189.1|1187.9|1187.7|1186.5|320
1710329400000|2024-03-13 11:30:00|1188.7|1187.5|1189.2|1188|1189.5|1188.3|1188|1186.8|268
1710329700000|2024-03-13 11:35:00|1189.5|1188.3|1188.2|1187|1189.7|1188.5|1188.2|1187|204
1710330000000|2024-03-13 11:40:00|1188.4|1187.2|1188.2|1187|1188.5|1187.3|1187.9|1186.7|201
1710330300000|2024-03-13 11:45:00|1188.5|1187.3|1188.7|1187.5|1188.7|1187.5|1188.2|1187|205
1710330600000|2024-03-13 11:50:00|1188.9|1187.7|1189.2|1188|1189.2|1188|1188.5|1187.3|199
1710330900000|2024-03-13 11:55:00|1189.1|1187.9|1188.7|1187.5|1189.1|1187.9|1188.2|1187|144
1710331200000|2024-03-13 12:00:00|1188.6|1187.4|1189.7|1188.5|1190|1188.8|1188.5|1187.3|251
1710331500000|2024-03-13 12:05:00|1190|1188.8|1188.8|1187.6|1190|1188.8|1188.8|1187.6|185
1710331800000|2024-03-13 12:10:00|1188.9|1187.7|1188.6|1187.4|1189|1187.8|1188.3|1187.1|330
1710332100000|2024-03-13 12:15:00|1188.4|1187.2|1188.8|1187.6|1189.2|1188|1188.3|1187.1|321
1710332400000|2024-03-13 12:20:00|1188.9|1187.7|1189.5|1188.3|1189.5|1188.3|1188|1186.8|423
1710332700000|2024-03-13 12:25:00|1189.4|1188.2|1188.9|1187.7|1189.5|1188.3|1188.3|1187.1|596
1710333000000|2024-03-13 12:30:00|1188.8|1187.6|1189.8|1188.6|1190.3|1189.1|1188.8|1187.6|236
1710333300000|2024-03-13 12:35:00|1189.7|1188.5|1191.1|1189.9|1191.5|1190.3|1189.6|1188.4|214
1710333600000|2024-03-13 12:40:00|1191.3|1190.1|1190.8|1189.6|1191.3|1190.1|1190.5|1189.3|256
1710336600000|2024-03-13 13:30:00|1189.2|1188|1190.1|1188.9|1194.2|1193|1189.2|1188|2897
1710336900000|2024-03-13 13:35:00|1189.8|1188.6|1189.6|1188.4|1190.9|1189.7|1189.1|1187.9|1828
1710337200000|2024-03-13 13:40:00|1189.4|1188.2|1187.2|1186|1189.4|1188.2|1187.2|1186|1421
1710337500000|2024-03-13 13:45:00|1187.4|1186.2|1189.2|1188|1190.1|1188.9|1187.2|1186|1644
1710337800000|2024-03-13 13:50:00|1189.1|1187.9|1189.9|1188.7|1190.4|1189.2|1187.9|1186.7|1180
1710338100000|2024-03-13 13:55:00|1189.7|1188.5|1192.2|1191|1192.2|1191|1188.7|1187.5|1082
1710338400000|2024-03-13 14:00:00|1192|1190.8|1190.7|1189.5|1192.7|1191.5|1189.5|1188.3|1343
1710338700000|2024-03-13 14:05:00|1190.5|1189.3|1191.5|1190.3|1192|1190.8|1190|1188.8|616
1710339000000|2024-03-13 14:10:00|1191.7|1190.5|1192|1190.8|1192.7|1191.5|1191.2|1190|513
1710339300000|2024-03-13 14:15:00|1192.2|1191|1192.7|1191.5|1192.8|1191.6|1191.5|1190.3|532
1710339600000|2024-03-13 14:20:00|1193|1191.8|1193.5|1192.3|1194|1192.8|1192.2|1191|733
1710339900000|2024-03-13 14:25:00|1193.6|1192.4|1195.2|1194|1195.4|1194.2|1193.2|1192|780
1710340200000|2024-03-13 14:30:00|1195.4|1194.2|1192.7|1191.5|1195.4|1194.2|1192|1190.8|1004
1710340500000|2024-03-13 14:35:00|1192.8|1191.6|1192.5|1191.3|1192.9|1191.7|1191.7|1190.5|489
1710340800000|2024-03-13 14:40:00|1192.4|1191.2|1191.5|1190.3|1192.5|1191.3|1191.3|1190.1|611
1710341100000|2024-03-13 14:45:00|1191.3|1190.1|1191.5|1190.3|1191.8|1190.6|1190.3|1189.1|618
1710341400000|2024-03-13 14:50:00|1191.1|1189.9|1192.7|1191.5|1194|1192.8|1190.5|1189.3|1336
1710341700000|2024-03-13 14:55:00|1192.9|1191.7|1192|1190.8|1193.2|1192|1191.5|1190.3|372
1710342000000|2024-03-13 15:00:00|1191.5|1190.3|1191.2|1190|1191.5|1190.3|1189.5|1188.3|450
1710342300000|2024-03-13 15:05:00|1191.5|1190.3|1193.4|1192.2|1193.6|1192.4|1191.4|1190.2|3079
1710342600000|2024-03-13 15:10:00|1193.3|1192.1|1195.4|1194.2|1196.2|1195|1193.2|1192|873
1710342900000|2024-03-13 15:15:00|1195.3|1194.1|1194.3|1193.1|1195.4|1194.2|1192.9|1191.7|460
1710343200000|2024-03-13 15:20:00|1194.6|1193.4|1194.6|1193.4|1195.6|1194.4|1194.3|1193.1|356
1710343500000|2024-03-13 15:25:00|1194.7|1193.5|1196.6|1195.4|1196.8|1195.6|1194.7|1193.5|528
1710343800000|2024-03-13 15:30:00|1196.7|1195.5|1196.6|1195.4|1197.1|1195.9|1195.3|1194.1|943
1710344100000|2024-03-13 15:35:00|1197.1|1195.9|1196.5|1195.3|1197.1|1195.9|1195.6|1194.4|569
1710344400000|2024-03-13 15:40:00|1196.3|1195.1|1194.3|1193.1|1196.3|1195.1|1193.9|1192.7|799
1710344700000|2024-03-13 15:45:00|1194.4|1193.2|1194|1192.8|1195.4|1194.2|1193.8|1192.6|757
1710345000000|2024-03-13 15:50:00|1193.9|1192.7|1194.7|1193.5|1195.1|1193.9|1193.8|1192.6|505
1710345300000|2024-03-13 15:55:00|1194.9|1193.7|1195.2|1194|1196.1|1194.9|1194.7|1193.5|543
1710345600000|2024-03-13 16:00:00|1195.6|1194.4|1195.9|1194.7|1196.8|1195.6|1195.2|1194|361
1710345900000|2024-03-13 16:05:00|1195.7|1194.5|1193.4|1192.2|1195.9|1194.7|1193.4|1192.2|624
1710346200000|2024-03-13 16:10:00|1193.5|1192.3|1194.4|1193.2|1195.1|1193.9|1193.4|1192.2|446
1710346500000|2024-03-13 16:15:00|1194.1|1192.9|1192.9|1191.7|1194.5|1193.3|1192.7|1191.5|719
1710346800000|2024-03-13 16:20:00|1193.1|1191.9|1194.2|1193|1195|1193.8|1193.1|1191.9|797
1710347100000|2024-03-13 16:25:00|1193.9|1192.7|1194.9|1193.7|1195.2|1194|1193.9|1192.7|592
1710347400000|2024-03-13 16:30:00|1194.7|1193.5|1194.6|1193.4|1195.2|1194|1193.9|1192.7|385
1710347700000|2024-03-13 16:35:00|1194.7|1193.5|1196.1|1194.9|1196.2|1195|1194.7|1193.5|300
1710348000000|2024-03-13 16:40:00|1196|1194.8|1195.7|1194.5|1196.7|1195.5|1195.4|1194.2|415
1710348300000|2024-03-13 16:45:00|1195.9|1194.7|1196.4|1195.2|1196.7|1195.5|1195.7|1194.5|296
1710348600000|2024-03-13 16:50:00|1196.7|1195.5|1196.2|1195|1197.2|1196|1196.1|1194.9|402
1710348900000|2024-03-13 16:55:00|1196.4|1195.2|1195.9|1194.7|1196.7|1195.5|1194.9|1193.7|438
1710349200000|2024-03-13 17:00:00|1195.7|1194.5|1194.7|1193.5|1196|1194.8|1194.6|1193.4|394
1710349500000|2024-03-13 17:05:00|1194.8|1193.6|1194.2|1193|1195.1|1193.9|1194.2|1193|310
1710349800000|2024-03-13 17:10:00|1194.4|1193.2|1196.9|1195.7|1197.2|1196|1194.4|1193.2|666
1710350100000|2024-03-13 17:15:00|1197|1195.8|1198.8|1197.6|1199.1|1197.9|1197|1195.8|1251
1710350400000|2024-03-13 17:20:00|1198.9|1197.7|1201.1|1199.9|1202|1200.8|1198.8|1197.6|2072
1710350700000|2024-03-13 17:25:00|1201.2|1200|1202.5|1201.3|1202.6|1201.4|1200.6|1199.4|844
1710351000000|2024-03-13 17:30:00|1202.6|1201.4|1202.5|1201.3|1203.1|1201.9|1202.2|1201|977
1710351300000|2024-03-13 17:35:00|1202.8|1201.6|1202.9|1201.7|1203.4|1202.2|1202.6|1201.4|965
1710351600000|2024-03-13 17:40:00|1203.1|1201.9|1202.2|1201|1203.6|1202.4|1201.7|1200.5|1296
1710351900000|2024-03-13 17:45:00|1201.9|1200.7|1201.2|1200|1201.9|1200.7|1200.4|1199.2|985
1710352200000|2024-03-13 17:50:00|1200.9|1199.7|1201.4|1200.2|1201.4|1200.2|1200.7|1199.5|648
1710352500000|2024-03-13 17:55:00|1201.7|1200.5|1201.4|1200.2|1201.7|1200.5|1201.4|1200.2|715
1710352800000|2024-03-13 18:00:00|1201.2|1200|1200.4|1199.2|1201.7|1200.5|1200.4|1199.2|734
1710353100000|2024-03-13 18:05:00|1200.5|1199.3|1200.9|1199.7|1201.2|1200|1200.4|1199.2|962
1710353400000|2024-03-13 18:10:00|1201|1199.8|1200.9|1199.7|1201.4|1200.2|1200.7|1199.5|2736
1710353700000|2024-03-13 18:15:00|1200.8|1199.6|1200.4|1199.2|1201|1199.8|1200.2|1199|1918
1710374400000|2024-03-14 00:00:00|1200.6|1199.4|1199.1|1197.9|1200.6|1199.4|1198.8|1197.6|377
1710374700000|2024-03-14 00:05:00|1199|1197.8|1200|1198.8|1200.2|1199|1199|1197.8|147
1710375000000|2024-03-14 00:10:00|1200.1|1198.9|1200.3|1199.1|1200.3|1199.1|1200|1198.8|33
1710375300000|2024-03-14 00:15:00|1200.1|1198.9|1200|1198.8|1200.3|1199.1|1199.8|1198.6|105
1710375600000|2024-03-14 00:20:00|1199.9|1198.7|1199.4|1198.2|1199.9|1198.7|1199.3|1198.1|69
1710375900000|2024-03-14 00:25:00|1199.3|1198.1|1198.6|1197.4|1199.3|1198.1|1198.5|1197.3|74
1710376200000|2024-03-14 00:30:00|1198.5|1197.3|1198.9|1197.7|1199|1197.8|1198.5|1197.3|30
1710376500000|2024-03-14 00:35:00|1198.8|1197.6|1199.1|1197.9|1199.1|1197.9|1198.8|1197.6|16
1710376800000|2024-03-14 00:40:00|1199|1197.8|1199.3|1198.1|1199.3|1198.1|1198.6|1197.4|42
1710377100000|2024-03-14 00:45:00|1199.5|1198.3|1199.4|1198.2|1199.5|1198.3|1199.3|1198.1|43
1710377400000|2024-03-14 00:50:00|1199.5|1198.3|1198.5|1197.3|1199.5|1198.3|1198.5|1197.3|61
1710377700000|2024-03-14 00:55:00|1198.6|1197.4|1198.8|1197.6|1198.8|1197.6|1198.5|1197.3|26
1710378000000|2024-03-14 01:00:00|1198.7|1197.5|1201.4|1200.2|1201.5|1200.3|1197.9|1196.7|553
1710378300000|2024-03-14 01:05:00|1201.3|1200.1|1201.6|1200.4|1201.8|1200.6|1200|1198.8|314
1710378600000|2024-03-14 01:10:00|1201.5|1200.3|1201.8|1200.6|1202.3|1201.1|1201.5|1200.3|381
1710378900000|2024-03-14 01:15:00|1201.7|1200.5|1201.8|1200.6|1202.3|1201.1|1201.5|1200.3|132
1710379200000|2024-03-14 01:20:00|1201.7|1200.5|1202.1|1200.9|1202.3|1201.1|1201.1|1199.9|180
1710379500000|2024-03-14 01:25:00|1202|1200.8|1201.7|1200.5|1202.3|1201.1|1201.5|1200.3|79
1710379800000|2024-03-14 01:30:00|1201.8|1200.6|1201.5|1200.3|1201.8|1200.6|1201.5|1200.3|8
1710380100000|2024-03-14 01:35:00|1201.8|1200.6|1201.8|1200.6|1201.8|1200.6|1201.3|1200.1|17
1710380400000|2024-03-14 01:40:00|1201.7|1200.5|1203|1201.8|1203|1201.8|1201.5|1200.3|193
1710380700000|2024-03-14 01:45:00|1203.3|1202.1|1202.3|1201.1|1203.3|1202.1|1202.3|1201.1|87
1710381000000|2024-03-14 01:50:00|1202.5|1201.3|1202.8|1201.6|1202.8|1201.6|1201.9|1200.7|55
1710381300000|2024-03-14 01:55:00|1202.5|1201.3|1202.5|1201.3|1202.8|1201.6|1202.1|1200.9|233
1710381600000|2024-03-14 02:00:00|1202.6|1201.4|1203.3|1202.1|1203.3|1202.1|1202.5|1201.3|162
1710381900000|2024-03-14 02:05:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1202.8|1201.6|156
1710382200000|2024-03-14 02:10:00|1203.5|1202.3|1203.8|1202.6|1204.1|1202.9|1203.3|1202.1|132
1710382500000|2024-03-14 02:15:00|1203.6|1202.4|1203.3|1202.1|1203.6|1202.4|1203|1201.8|16
1710382800000|2024-03-14 02:20:00|1203.8|1202.6|1203.8|1202.6|1203.8|1202.6|1203.8|1202.6|57
1710383100000|2024-03-14 02:25:00|1203.7|1202.5|1203.6|1202.4|1203.8|1202.6|1203.6|1202.4|31
1710383400000|2024-03-14 02:30:00|1203.5|1202.3|1203.8|1202.6|1203.8|1202.6|1203.3|1202.1|38
1710383700000|2024-03-14 02:35:00|1203.7|1202.5|1204.1|1202.9|1204.1|1202.9|1203.7|1202.5|107
1710384000000|2024-03-14 02:40:00|1204|1202.8|1203.3|1202.1|1204.3|1203.1|1203.3|1202.1|310
1710384300000|2024-03-14 02:45:00|1203.5|1202.3|1204.3|1203.1|1204.8|1203.6|1203.5|1202.3|177
1710384600000|2024-03-14 02:50:00|1204.6|1203.4|1203.6|1202.4|1204.6|1203.4|1203.5|1202.3|54
1710384900000|2024-03-14 02:55:00|1203.7|1202.5|1203.1|1201.9|1203.8|1202.6|1203|1201.8|134
1710385200000|2024-03-14 03:00:00|1203|1201.8|1203.3|1202.1|1203.6|1202.4|1202.5|1201.3|90
1710385500000|2024-03-14 03:05:00|1203.4|1202.2|1204|1202.8|1204.3|1203.1|1203.4|1202.2|33
1710385800000|2024-03-14 03:10:00|1203.9|1202.7|1204.3|1203.1|1204.3|1203.1|1203.8|1202.6|19
1710386100000|2024-03-14 03:15:00|1204.2|1203|1204.3|1203.1|1204.3|1203.1|1203.9|1202.7|35
1710386400000|2024-03-14 03:20:00|1204.1|1202.9|1204.3|1203.1|1204.3|1203.1|1204|1202.8|46
1710386700000|2024-03-14 03:25:00|1204.2|1203|1203.2|1202|1204.2|1203|1203.2|1202|37
1710387000000|2024-03-14 03:30:00|1203.1|1201.9|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|1
1710387300000|2024-03-14 03:35:00|1203.1|1201.9|1203.1|1201.9|1203.3|1202.1|1203.1|1201.9|5
1710387600000|2024-03-14 03:40:00|1203|1201.8|1203.3|1202.1|1203.3|1202.1|1203|1201.8|16
1710387900000|2024-03-14 03:45:00|1203.2|1202|1203.1|1201.9|1203.3|1202.1|1203.1|1201.9|7
1710388200000|2024-03-14 03:50:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|19
1710388500000|2024-03-14 03:55:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|2
1710388800000|2024-03-14 04:00:00|1203.2|1202|1203.1|1201.9|1203.2|1202|1203|1201.8|21
1710389100000|2024-03-14 04:05:00|1203.2|1202|1203.4|1202.2|1203.5|1202.3|1203.1|1201.9|14
1710389400000|2024-03-14 04:10:00|1203.3|1202.1|1203.1|1201.9|1203.3|1202.1|1203.1|1201.9|11
1710389700000|2024-03-14 04:15:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1203.2|1202|4
1710390000000|2024-03-14 04:20:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|5
1710390300000|2024-03-14 04:25:00|1203.2|1202|1203.5|1202.3|1203.5|1202.3|1203.1|1201.9|13
1710390600000|2024-03-14 04:30:00|1203.4|1202.2|1203.4|1202.2|1203.6|1202.4|1203.4|1202.2|3
1710390900000|2024-03-14 04:35:00|1203.3|1202.1|1203.6|1202.4|1203.6|1202.4|1203.3|1202.1|14
1710391200000|2024-03-14 04:40:00|1203.5|1202.3|1203.1|1201.9|1203.5|1202.3|1203.1|1201.9|14
1710391500000|2024-03-14 04:45:00|1203.2|1202|1203.1|1201.9|1203.2|1202|1203.1|1201.9|5
1710391800000|2024-03-14 04:50:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1203.2|1202|5
1710392100000|2024-03-14 04:55:00|||||||||9
1710392400000|2024-03-14 05:00:00|||||||||2
1710392700000|2024-03-14 05:05:00|1203.2|1202|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|19
1710393000000|2024-03-14 05:10:00|1203.2|1202|1203.2|1202|1203.2|1202|1203|1201.8|36
1710393300000|2024-03-14 05:15:00|1203.1|1201.9|1203.3|1202.1|1203.3|1202.1|1203.1|1201.9|11
1710393600000|2024-03-14 05:20:00|1203.2|1202|1203.1|1201.9|1203.2|1202|1203.1|1201.9|7
1710393900000|2024-03-14 05:25:00|1203.2|1202|1203.2|1202|1203.3|1202.1|1203|1201.8|19
1710394200000|2024-03-14 05:30:00|1203.1|1201.9|1204.5|1203.3|1204.5|1203.3|1202.3|1201.1|476
1710394500000|2024-03-14 05:35:00|1204.7|1203.5|1204|1202.8|1204.8|1203.6|1203.3|1202.1|150
1710394800000|2024-03-14 05:40:00|1203.9|1202.7|1203|1201.8|1203.9|1202.7|1203|1201.8|50
1710395100000|2024-03-14 05:45:00|1202.9|1201.7|1203.3|1202.1|1203.4|1202.2|1202.8|1201.6|45
1710395400000|2024-03-14 05:50:00|1203.4|1202.2|1203.5|1202.3|1203.5|1202.3|1203.3|1202.1|12
1710395700000|2024-03-14 05:55:00|1203.3|1202.1|1204.6|1203.4|1204.8|1203.6|1203.3|1202.1|146
1710396000000|2024-03-14 06:00:00|1204.5|1203.3|1205|1203.8|1205.1|1203.9|1204.1|1202.9|71
1710396300000|2024-03-14 06:05:00|1205.1|1203.9|1204.1|1202.9|1205.3|1204.1|1203.8|1202.6|60
1710396600000|2024-03-14 06:10:00|1203.9|1202.7|1202.3|1201.1|1204.1|1202.9|1202.3|1201.1|36
1710396900000|2024-03-14 06:15:00|1202.6|1201.4|1203.8|1202.6|1203.8|1202.6|1202.6|1201.4|36
1710397200000|2024-03-14 06:20:00|1203.7|1202.5|1203.8|1202.6|1204.1|1202.9|1203.3|1202.1|32
1710397500000|2024-03-14 06:25:00|1203.7|1202.5|1203.5|1202.3|1204.1|1202.9|1203.2|1202|28
1710397800000|2024-03-14 06:30:00|1203.3|1202.1|1204.3|1203.1|1204.4|1203.2|1202.8|1201.6|38
1710398100000|2024-03-14 06:35:00|1204.4|1203.2|1204.6|1203.4|1204.6|1203.4|1204.1|1202.9|27
1710398400000|2024-03-14 06:40:00|1204.5|1203.3|1204.2|1203|1204.6|1203.4|1203.8|1202.6|21
1710398700000|2024-03-14 06:45:00|1204.3|1203.1|1203.5|1202.3|1204.3|1203.1|1203.3|1202.1|37
1710399000000|2024-03-14 06:50:00|1203.4|1202.2|1203.5|1202.3|1203.5|1202.3|1202.8|1201.6|48
1710399300000|2024-03-14 06:55:00|1203.4|1202.2|1203.7|1202.5|1203.8|1202.6|1203.2|1202|15
1710399600000|2024-03-14 07:00:00|1203.8|1202.6|1204.3|1203.1|1204.3|1203.1|1203.3|1202.1|47
1710399900000|2024-03-14 07:05:00|1204.4|1203.2|1204.8|1203.6|1204.8|1203.6|1204.4|1203.2|137
1710400200000|2024-03-14 07:10:00|1205.1|1203.9|1205.9|1204.7|1206|1204.8|1204.7|1203.5|163
1710400500000|2024-03-14 07:15:00|1205.8|1204.6|1206.8|1205.6|1206.9|1205.7|1205.5|1204.3|141
1710400800000|2024-03-14 07:20:00|1206.6|1205.4|1206.6|1205.4|1206.8|1205.6|1206.4|1205.2|68
1710401100000|2024-03-14 07:25:00|1206.7|1205.5|1206.6|1205.4|1206.7|1205.5|1206.3|1205.1|32
1710401400000|2024-03-14 07:30:00|1206.5|1205.3|1206.4|1205.2|1206.7|1205.5|1206.2|1205|29
1710401700000|2024-03-14 07:35:00|1206.3|1205.1|1206.3|1205.1|1206.5|1205.3|1206.1|1204.9|35
1710402000000|2024-03-14 07:40:00|1206.4|1205.2|1206.3|1205.1|1206.5|1205.3|1206.1|1204.9|19
1710402300000|2024-03-14 07:45:00|1206.2|1205|1206.4|1205.2|1206.5|1205.3|1206.1|1204.9|37
1710402600000|2024-03-14 07:50:00|1206.5|1205.3|1206.5|1205.3|1206.7|1205.5|1206.4|1205.2|14
1710402900000|2024-03-14 07:55:00|1206.4|1205.2|1205.8|1204.6|1206.4|1205.2|1205.7|1204.5|120
1710403200000|2024-03-14 08:00:00|1205.6|1204.4|1205.1|1203.9|1205.8|1204.6|1205|1203.8|49
1710403500000|2024-03-14 08:05:00|1204.9|1203.7|1205.1|1203.9|1205.4|1204.2|1204.8|1203.6|72
1710403800000|2024-03-14 08:10:00|1205.2|1204|1205.9|1204.7|1205.9|1204.7|1205.1|1203.9|135
1710404100000|2024-03-14 08:15:00|1206.1|1204.9|1205.6|1204.4|1206.1|1204.9|1205.1|1203.9|35
1710404400000|2024-03-14 08:20:00|1205.5|1204.3|1205|1203.8|1206.3|1205.1|1205|1203.8|159
1710404700000|2024-03-14 08:25:00|1205.1|1203.9|1205|1203.8|1205.1|1203.9|1204.4|1203.2|148
1710405000000|2024-03-14 08:30:00|1204.9|1203.7|1205.3|1204.1|1205.4|1204.2|1204.5|1203.3|70
1710405300000|2024-03-14 08:35:00|1205.2|1204|1205.5|1204.3|1205.6|1204.4|1204.8|1203.6|208
1710405600000|2024-03-14 08:40:00|1205.6|1204.4|1205.5|1204.3|1205.8|1204.6|1205|1203.8|185
1710405900000|2024-03-14 08:45:00|1205.4|1204.2|1205.8|1204.6|1205.8|1204.6|1205.3|1204.1|71
1710406200000|2024-03-14 08:50:00|1205.7|1204.5|1205.1|1203.9|1205.8|1204.6|1205|1203.8|43
1710406500000|2024-03-14 08:55:00|1205.2|1204|1204.8|1203.6|1205.2|1204|1204.7|1203.5|113
1710406800000|2024-03-14 09:00:00|1204.6|1203.4|1204.8|1203.6|1205|1203.8|1204.3|1203.1|100
1710407100000|2024-03-14 09:05:00|1205|1203.8|1205.1|1203.9|1205.1|1203.9|1204.8|1203.6|11
1710407400000|2024-03-14 09:10:00|1205.3|1204.1|1205.3|1204.1|1205.6|1204.4|1205.1|1203.9|62
1710407700000|2024-03-14 09:15:00|1205.5|1204.3|1205.3|1204.1|1205.5|1204.3|1204.8|1203.6|58
1710408000000|2024-03-14 09:20:00|1205.4|1204.2|1205.5|1204.3|1205.8|1204.6|1205.3|1204.1|43
1710408300000|2024-03-14 09:25:00|1205.6|1204.4|1205.6|1204.4|1206|1204.8|1205.5|1204.3|26
1710408600000|2024-03-14 09:30:00|1205.8|1204.6|1206.3|1205.1|1206.3|1205.1|1205.8|1204.6|57
1710408900000|2024-03-14 09:35:00|1206.2|1205|1205.8|1204.6|1206.3|1205.1|1205.8|1204.6|79
1710409200000|2024-03-14 09:40:00|1206.1|1204.9|1206.5|1205.3|1206.5|1205.3|1205.9|1204.7|132
1710409500000|2024-03-14 09:45:00|1206.8|1205.6|1206.8|1205.6|1207|1205.8|1206.5|1205.3|164
1710409800000|2024-03-14 09:50:00|1206.7|1205.5|1207.1|1205.9|1207.3|1206.1|1206.6|1205.4|136
1710410100000|2024-03-14 09:55:00|1207.3|1206.1|1207.8|1206.6|1207.8|1206.6|1207.3|1206.1|227
1710410400000|2024-03-14 10:00:00|1208|1206.8|1208.2|1207|1208.9|1207.7|1207.8|1206.6|860
1710410700000|2024-03-14 10:05:00|1207.8|1206.6|1208.5|1207.3|1208.5|1207.3|1207.7|1206.5|264
1710411000000|2024-03-14 10:10:00|1208.6|1207.4|1208|1206.8|1208.7|1207.5|1208|1206.8|96
1710411300000|2024-03-14 10:15:00|1208.2|1207|1208.8|1207.6|1208.8|1207.6|1208|1206.8|112
1710411600000|2024-03-14 10:20:00|1208.7|1207.5|1208.2|1207|1208.8|1207.6|1208.2|1207|137
1710411900000|2024-03-14 10:25:00|1208.4|1207.2|1208.4|1207.2|1208.4|1207.2|1208|1206.8|51
1710412200000|2024-03-14 10:30:00|1208.3|1207.1|1208.2|1207|1208.4|1207.2|1207.7|1206.5|98
1710412500000|2024-03-14 10:35:00|1208|1206.8|1208.5|1207.3|1208.5|1207.3|1208|1206.8|43
1710412800000|2024-03-14 10:40:00|1208.6|1207.4|1208|1206.8|1208.7|1207.5|1208|1206.8|50
1710413100000|2024-03-14 10:45:00|1208.1|1206.9|1207.5|1206.3|1208.2|1207|1207.2|1206|176
1710413400000|2024-03-14 10:50:00|1207.2|1206|1207.2|1206|1207.7|1206.5|1207.2|1206|74
1710413700000|2024-03-14 10:55:00|1207.1|1205.9|1206.5|1205.3|1207.2|1206|1206.5|1205.3|56
1710414000000|2024-03-14 11:00:00|1206.4|1205.2|1206.7|1205.5|1206.7|1205.5|1206.1|1204.9|49
1710414300000|2024-03-14 11:05:00|1206.8|1205.6|1205.5|1204.3|1206.8|1205.6|1205.5|1204.3|135
1710414600000|2024-03-14 11:10:00|1205.2|1204|1204.7|1203.5|1205.5|1204.3|1204.6|1203.4|98
1710414900000|2024-03-14 11:15:00|1204.5|1203.3|1204|1202.8|1204.5|1203.3|1203.5|1202.3|178
1710415200000|2024-03-14 11:20:00|1204.1|1202.9|1204.6|1203.4|1204.8|1203.6|1203.8|1202.6|279
1710415500000|2024-03-14 11:25:00|1204.5|1203.3|1205|1203.8|1205.9|1204.7|1204.5|1203.3|204
1710415800000|2024-03-14 11:30:00|1205.2|1204|1205.7|1204.5|1206|1204.8|1205|1203.8|309
1710416100000|2024-03-14 11:35:00|1205.6|1204.4|1205.6|1204.4|1205.7|1204.5|1205.2|1204|101
1710416400000|2024-03-14 11:40:00|1205.7|1204.5|1205.6|1204.4|1206|1204.8|1205.5|1204.3|112
1710416700000|2024-03-14 11:45:00|1205.5|1204.3|1204.5|1203.3|1205.5|1204.3|1204.5|1203.3|48
1710417000000|2024-03-14 11:50:00|1204.7|1203.5|1205|1203.8|1205.3|1204.1|1204.5|1203.3|156
1710417300000|2024-03-14 11:55:00|1205.1|1203.9|1205.9|1204.7|1206|1204.8|1205|1203.8|74
1710417600000|2024-03-14 12:00:00|1205.8|1204.6|1205.5|1204.3|1206|1204.8|1205.2|1204|80
1710417900000|2024-03-14 12:05:00|1205.2|1204|1203.6|1202.4|1205.2|1204|1203.5|1202.3|129
1710418200000|2024-03-14 12:10:00|1203.5|1202.3|1203.3|1202.1|1204|1202.8|1203.2|1202|135
1710418500000|2024-03-14 12:15:00|1203.5|1202.3|1204.3|1203.1|1204.3|1203.1|1203.3|1202.1|108
1710418800000|2024-03-14 12:20:00|1204.5|1203.3|1204|1202.8|1204.8|1203.6|1203.9|1202.7|169
1710419100000|2024-03-14 12:25:00|1204.1|1202.9|1203.8|1202.6|1204.5|1203.3|1203.5|1202.3|386
1710419400000|2024-03-14 12:30:00|1203.9|1202.7|1203.8|1202.6|1204.3|1203.1|1203.1|1201.9|220
1710419700000|2024-03-14 12:35:00|1203.6|1202.4|1202.6|1201.4|1204|1202.8|1202.5|1201.3|157
1710420000000|2024-03-14 12:40:00|1202.5|1201.3|1202.4|1201.2|1203|1201.8|1201.8|1200.6|274
1710423000000|2024-03-14 13:30:00|1203.8|1202.6|1207|1205.8|1207.5|1206.3|1203.1|1201.9|3130
1710423300000|2024-03-14 13:35:00|1207.2|1206|1209.9|1208.7|1211.5|1210.3|1207|1205.8|2601
1710423600000|2024-03-14 13:40:00|1210|1208.8|1213.8|1212.6|1213.8|1212.6|1208.6|1207.4|3029
1710423900000|2024-03-14 13:45:00|1214|1212.8|1215.6|1214.4|1217.5|1216.3|1213.6|1212.4|3093
1710424200000|2024-03-14 13:50:00|1215.8|1214.6|1219.1|1217.9|1220.4|1219.2|1215.6|1214.4|2845
1710424500000|2024-03-14 13:55:00|1218.9|1217.7|1218.1|1216.9|1219.6|1218.4|1217.3|1216.1|2683
1710424800000|2024-03-14 14:00:00|1218.2|1217|1221.1|1219.9|1221.1|1219.9|1217.1|1215.9|2255
1710425100000|2024-03-14 14:05:00|1221.3|1220.1|1218.4|1217.2|1222.1|1220.9|1218.4|1217.2|2337
1710425400000|2024-03-14 14:10:00|1218.3|1217.1|1216.4|1215.2|1218.7|1217.5|1215.9|1214.7|2566
1710425700000|2024-03-14 14:15:00|1216.6|1215.4|1218.4|1217.2|1218.6|1217.4|1216.4|1215.2|1443
1710426000000|2024-03-14 14:20:00|1218.1|1216.9|1214.2|1213|1219.3|1218.1|1214|1212.8|1548
1710426300000|2024-03-14 14:25:00|1214.3|1213.1|1214.4|1213.2|1215.4|1214.2|1213.6|1212.4|1302
1710426600000|2024-03-14 14:30:00|1214.2|1213|1213.1|1211.9|1214.6|1213.4|1212.9|1211.7|1314
1710426900000|2024-03-14 14:35:00|1213.2|1212|1213.5|1212.3|1215.2|1214|1213.1|1211.9|1141
1710427200000|2024-03-14 14:40:00|1213.6|1212.4|1212.7|1211.5|1213.7|1212.5|1212.2|1211|1254
1710427500000|2024-03-14 14:45:00|1213|1211.8|1210.4|1209.2|1213.5|1212.3|1210.2|1209|1211
1710427800000|2024-03-14 14:50:00|1210.6|1209.4|1210|1208.8|1211.9|1210.7|1208.5|1207.3|1449
1710428100000|2024-03-14 14:55:00|1210.7|1209.5|1208.2|1207|1211.2|1210|1208.2|1207|1088
1710428400000|2024-03-14 15:00:00|1208.3|1207.1|1206.7|1205.5|1208.7|1207.5|1206.7|1205.5|1615
1710428700000|2024-03-14 15:05:00|1206.8|1205.6|1208|1206.8|1208.5|1207.3|1206|1204.8|1068
1710429000000|2024-03-14 15:10:00|1207.9|1206.7|1207.7|1206.5|1208.5|1207.3|1207.2|1206|702
1710429300000|2024-03-14 15:15:00|1207.5|1206.3|1206.3|1205.1|1207.8|1206.6|1206|1204.8|493
1710429600000|2024-03-14 15:20:00|1206.2|1205|1205|1203.8|1207.2|1206|1205|1203.8|630
1710429900000|2024-03-14 15:25:00|1205.1|1203.9|1202.7|1201.5|1205.5|1204.3|1202.3|1201.1|1253
1710430200000|2024-03-14 15:30:00|1202.5|1201.3|1199.5|1198.3|1202.5|1201.3|1199.2|1198|1768
1710430500000|2024-03-14 15:35:00|1199.3|1198.1|1202.5|1201.3|1203|1201.8|1198.7|1197.5|1776
1710430800000|2024-03-14 15:40:00|1202.3|1201.1|1200.2|1199|1202.3|1201.1|1199.6|1198.4|1488
1710431100000|2024-03-14 15:45:00|1200.3|1199.1|1201|1199.8|1201.2|1200|1200|1198.8|760
1710431400000|2024-03-14 15:50:00|1200.8|1199.6|1198.8|1197.6|1200.8|1199.6|1198.5|1197.3|768
1710431700000|2024-03-14 15:55:00|1198.7|1197.5|1198.8|1197.6|1199.3|1198.1|1198.5|1197.3|762
1710432000000|2024-03-14 16:00:00|1198.7|1197.5|1197.6|1196.4|1198.7|1197.5|1197|1195.8|1030
1710432300000|2024-03-14 16:05:00|1197.5|1196.3|1196.5|1195.3|1197.8|1196.6|1196.2|1195|823
1710432600000|2024-03-14 16:10:00|1196.7|1195.5|1198|1196.8|1198|1196.8|1196.3|1195.1|568
1710432900000|2024-03-14 16:15:00|1197.9|1196.7|1198.8|1197.6|1199.5|1198.3|1197.5|1196.3|812
1710433200000|2024-03-14 16:20:00|1199|1197.8|1198.3|1197.1|1199.5|1198.3|1197.3|1196.1|460
1710433500000|2024-03-14 16:25:00|1198.5|1197.3|1198.1|1196.9|1199.8|1198.6|1197.9|1196.7|607
1710433800000|2024-03-14 16:30:00|1198.4|1197.2|1197.9|1196.7|1199.6|1198.4|1197.9|1196.7|506
1710434100000|2024-03-14 16:35:00|1197.6|1196.4|1198.7|1197.5|1199.2|1198|1197.2|1196|1975
1710434400000|2024-03-14 16:40:00|1198.9|1197.7|1199.9|1198.7|1200.1|1198.9|1198.6|1197.4|799
1710434700000|2024-03-14 16:45:00|1200.1|1198.9|1200.6|1199.4|1200.9|1199.7|1199.9|1198.7|1184
1710435000000|2024-03-14 16:50:00|1200.9|1199.7|1202.6|1201.4|1202.9|1201.7|1200.6|1199.4|1062
1710435300000|2024-03-14 16:55:00|1202.8|1201.6|1203.4|1202.2|1204.4|1203.2|1202.8|1201.6|767
1710435600000|2024-03-14 17:00:00|1203.6|1202.4|1202.6|1201.4|1203.9|1202.7|1201.9|1200.7|571
1710435900000|2024-03-14 17:05:00|1202.5|1201.3|1203.6|1202.4|1203.6|1202.4|1202.4|1201.2|244
1710436200000|2024-03-14 17:10:00|1203.5|1202.3|1202.8|1201.6|1204.1|1202.9|1202.4|1201.2|377
1710436500000|2024-03-14 17:15:00|1202.9|1201.7|1201.4|1200.2|1203|1201.8|1201.1|1199.9|382
1710436800000|2024-03-14 17:20:00|1201.3|1200.1|1200.2|1199|1201.3|1200.1|1199.2|1198|517
1710437100000|2024-03-14 17:25:00|1200.1|1198.9|1200.4|1199.2|1200.6|1199.4|1199.7|1198.5|265
1710437400000|2024-03-14 17:30:00|1200.2|1199|1199.7|1198.5|1200.2|1199|1199.4|1198.2|287
1710437700000|2024-03-14 17:35:00|1199.4|1198.2|1198.9|1197.7|1199.4|1198.2|1198.7|1197.5|430
1710438000000|2024-03-14 17:40:00|1199|1197.8|1199.1|1197.9|1199.4|1198.2|1198.6|1197.4|397
1710438300000|2024-03-14 17:45:00|1198.9|1197.7|1200|1198.8|1200.6|1199.4|1198.4|1197.2|413
1710438600000|2024-03-14 17:50:00|1200.1|1198.9|1201.6|1200.4|1201.7|1200.5|1200|1198.8|447
1710438900000|2024-03-14 17:55:00|1201.5|1200.3|1201|1199.8|1201.5|1200.3|1201|1199.8|389
1710439200000|2024-03-14 18:00:00|1201.1|1199.9|1200|1198.8|1202|1200.8|1200|1198.8|818
1710439500000|2024-03-14 18:05:00|1200.1|1198.9|1200.5|1199.3|1200.7|1199.5|1199.7|1198.5|721
1710439800000|2024-03-14 18:10:00|1200.7|1199.5|1200.2|1199|1200.7|1199.5|1199.5|1198.3|1663
1710440100000|2024-03-14 18:15:00|1199.7|1198.5|1200.2|1199|1200.5|1199.3|1199.5|1198.3|2366
1710460800000|2024-03-15 00:00:00|1200.1|1198.9|1199.9|1198.7|1200.4|1199.2|1199|1197.8|445
1710461100000|2024-03-15 00:05:00|1199.8|1198.6|1199.4|1198.2|1199.8|1198.6|1198.1|1196.9|150
1710461400000|2024-03-15 00:10:00|1199.3|1198.1|1199.7|1198.5|1199.9|1198.7|1198.8|1197.6|42
1710461700000|2024-03-15 00:15:00|1199.9|1198.7|1200.2|1199|1200.2|1199|1199.5|1198.3|59
1710462000000|2024-03-15 00:20:00|1200.1|1198.9|1199|1197.8|1200.2|1199|1199|1197.8|39
1710462300000|2024-03-15 00:25:00|1198.9|1197.7|1199|1197.8|1199.1|1197.9|1198.7|1197.5|22
1710462600000|2024-03-15 00:30:00|1199.1|1197.9|1199|1197.8|1199.4|1198.2|1199|1197.8|24
1710462900000|2024-03-15 00:35:00|1198.7|1197.5|1198.9|1197.7|1199.1|1197.9|1198.7|1197.5|27
1710463200000|2024-03-15 00:40:00|1198.8|1197.6|1198.9|1197.7|1199|1197.8|1198.7|1197.5|21
1710463500000|2024-03-15 00:45:00|1198.8|1197.6|1198.5|1197.3|1198.8|1197.6|1198.2|1197|28
1710463800000|2024-03-15 00:50:00|1198.6|1197.4|1199.7|1198.5|1199.9|1198.7|1198.6|1197.4|88
1710464100000|2024-03-15 00:55:00|1199.5|1198.3|1200|1198.8|1200|1198.8|1199.1|1197.9|84
1710464400000|2024-03-15 01:00:00|1200.4|1199.2|1200.2|1199|1201.2|1200|1200|1198.8|339
1710464700000|2024-03-15 01:05:00|1200.1|1198.9|1197.4|1196.2|1200.1|1198.9|1196.9|1195.7|291
1710465000000|2024-03-15 01:10:00|1197.6|1196.4|1200.4|1199.2|1200.9|1199.7|1197.6|1196.4|188
1710465300000|2024-03-15 01:15:00|1200.2|1199|1200.4|1199.2|1200.6|1199.4|1200|1198.8|91
1710465600000|2024-03-15 01:20:00|1200.3|1199.1|1200.9|1199.7|1201.2|1200|1199.7|1198.5|89
1710465900000|2024-03-15 01:25:00|1200.8|1199.6|1200.7|1199.5|1201|1199.8|1200.2|1199|64
1710466200000|2024-03-15 01:30:00|1200.5|1199.3|1200.7|1199.5|1201.7|1200.5|1200.2|1199|99
1710466500000|2024-03-15 01:35:00|1200.6|1199.4|1200.4|1199.2|1200.7|1199.5|1200.2|1199|46
1710466800000|2024-03-15 01:40:00|1200.5|1199.3|1200.4|1199.2|1200.6|1199.4|1199.9|1198.7|130
1710467100000|2024-03-15 01:45:00|1200.3|1199.1|1200.7|1199.5|1200.9|1199.7|1199.7|1198.5|212
1710467400000|2024-03-15 01:50:00|1200.6|1199.4|1200.2|1199|1200.6|1199.4|1199.7|1198.5|75
1710467700000|2024-03-15 01:55:00|1200.3|1199.1|1200.6|1199.4|1201.5|1200.3|1200.2|1199|114
1710468000000|2024-03-15 02:00:00|1200.5|1199.3|1198.2|1197|1200.7|1199.5|1197.9|1196.7|134
1710468300000|2024-03-15 02:05:00|1198.3|1197.1|1198.9|1197.7|1199.2|1198|1198.2|1197|67
1710468600000|2024-03-15 02:10:00|1199|1197.8|1199.3|1198.1|1199.5|1198.3|1198.9|1197.7|59
1710468900000|2024-03-15 02:15:00|1199.2|1198|1198.4|1197.2|1199.2|1198|1198.4|1197.2|12
1710469200000|2024-03-15 02:20:00|1198.5|1197.3|1198.7|1197.5|1199.5|1198.3|1198.2|1197|42
1710469500000|2024-03-15 02:25:00|1198.9|1197.7|1198.9|1197.7|1198.9|1197.7|1198.7|1197.5|12
1710469800000|2024-03-15 02:30:00|1198.7|1197.5|1200.4|1199.2|1200.7|1199.5|1198.7|1197.5|143
1710470100000|2024-03-15 02:35:00|1200.3|1199.1|1199.5|1198.3|1200.7|1199.5|1199.5|1198.3|83
1710470400000|2024-03-15 02:40:00|1199.4|1198.2|1199.4|1198.2|1199.8|1198.6|1199.2|1198|23
1710470700000|2024-03-15 02:45:00|1199.2|1198|1199.5|1198.3|1200.5|1199.3|1199.2|1198|170
1710471000000|2024-03-15 02:50:00|1199.4|1198.2|1199.4|1198.2|1200|1198.8|1198.9|1197.7|129
1710471300000|2024-03-15 02:55:00|1199.3|1198.1|1199|1197.8|1199.3|1198.1|1198.9|1197.7|62
1710471600000|2024-03-15 03:00:00|1198.9|1197.7|1199.7|1198.5|1200.4|1199.2|1198.9|1197.7|127
1710471900000|2024-03-15 03:05:00|1199.6|1198.4|1199.7|1198.5|1199.9|1198.7|1199.3|1198.1|29
1710472200000|2024-03-15 03:10:00|1199.6|1198.4|1199.4|1198.2|1199.8|1198.6|1199.2|1198|19
1710472500000|2024-03-15 03:15:00|1199.5|1198.3|1200.9|1199.7|1200.9|1199.7|1199.4|1198.2|117
1710472800000|2024-03-15 03:20:00|1200.5|1199.3|1200.9|1199.7|1201.2|1200|1200.4|1199.2|43
1710473100000|2024-03-15 03:25:00|1200.7|1199.5|1200.1|1198.9|1200.9|1199.7|1200.1|1198.9|30
1710473400000|2024-03-15 03:30:00|1200.2|1199|1200.2|1199|1200.4|1199.2|1200.2|1199|8
1710473700000|2024-03-15 03:35:00|1200.1|1198.9|1200.1|1198.9|1200.3|1199.1|1200.1|1198.9|3
1710474000000|2024-03-15 03:40:00|1200.2|1199|1200.2|1199|1200.4|1199.2|1200.1|1198.9|13
1710474300000|2024-03-15 03:45:00|1200.3|1199.1|1200.4|1199.2|1200.4|1199.2|1200.2|1199|18
1710474600000|2024-03-15 03:50:00|1200.2|1199|1200.4|1199.2|1200.4|1199.2|1200.2|1199|6
1710474900000|2024-03-15 03:55:00|1200.3|1199.1|1200.4|1199.2|1200.4|1199.2|1200.2|1199|8
1710475200000|2024-03-15 04:00:00|||||||||2
1710475500000|2024-03-15 04:05:00|1200.3|1199.1|1200.7|1199.5|1200.7|1199.5|1200.2|1199|28
1710475800000|2024-03-15 04:10:00|1200.9|1199.7|1200.4|1199.2|1200.9|1199.7|1200.4|1199.2|27
1710476100000|2024-03-15 04:15:00|1200.5|1199.3|1201.2|1200|1201.4|1200.2|1200.5|1199.3|94
1710476400000|2024-03-15 04:20:00|1201.4|1200.2|1200.9|1199.7|1201.4|1200.2|1200.9|1199.7|34
1710476700000|2024-03-15 04:25:00|||||||||6
1710477000000|2024-03-15 04:30:00|1201.2|1200|1201.2|1200|1201.2|1200|1201.2|1200|51
1710477300000|2024-03-15 04:35:00|1201.4|1200.2|1201.5|1200.3|1201.7|1200.5|1201.4|1200.2|45
1710477600000|2024-03-15 04:40:00|1201.4|1200.2|1201.7|1200.5|1201.7|1200.5|1201.4|1200.2|23
1710477900000|2024-03-15 04:45:00|||||||||7
1710478200000|2024-03-15 04:50:00|1201.4|1200.2|1201.3|1200.1|1201.4|1200.2|1201.3|1200.1|13
1710478500000|2024-03-15 04:55:00|1201.2|1200|1201.1|1199.9|1201.2|1200|1200.9|1199.7|20
1710478800000|2024-03-15 05:00:00|1201.2|1200|1201.2|1200|1201.4|1200.2|1201.2|1200|55
1710479100000|2024-03-15 05:05:00|1200.9|1199.7|1200.9|1199.7|1200.9|1199.7|1200.9|1199.7|22
1710479400000|2024-03-15 05:10:00|1201|1199.8|1201.2|1200|1201.4|1200.2|1200.9|1199.7|205
1710479700000|2024-03-15 05:15:00|1201.3|1200.1|1201.4|1200.2|1201.4|1200.2|1201.2|1200|10
1710480000000|2024-03-15 05:20:00|||||||||3
1710480300000|2024-03-15 05:25:00|||||||||5
1710480600000|2024-03-15 05:30:00|1201.5|1200.3|1202.4|1201.2|1202.4|1201.2|1201.5|1200.3|133
1710480900000|2024-03-15 05:35:00|1202.3|1201.1|1201.7|1200.5|1202.7|1201.5|1201.7|1200.5|37
1710481200000|2024-03-15 05:40:00|1201.5|1200.3|1202.2|1201|1202.4|1201.2|1201.5|1200.3|28
1710481500000|2024-03-15 05:45:00|1202.4|1201.2|1202.8|1201.6|1203.1|1201.9|1202.3|1201.1|52
1710481800000|2024-03-15 05:50:00|1202.7|1201.5|1203.2|1202|1203.5|1202.3|1202.7|1201.5|92
1710482100000|2024-03-15 05:55:00|1203.4|1202.2|1202.8|1201.6|1203.4|1202.2|1202.4|1201.2|70
1710482400000|2024-03-15 06:00:00|1202.7|1201.5|1203.1|1201.9|1203.1|1201.9|1202.1|1200.9|39
1710482700000|2024-03-15 06:05:00|1203|1201.8|1202.9|1201.7|1203.2|1202|1202.7|1201.5|13
1710483000000|2024-03-15 06:10:00|1202.7|1201.5|1202.8|1201.6|1202.8|1201.6|1202.4|1201.2|9
1710483300000|2024-03-15 06:15:00|1202.9|1201.7|1202.9|1201.7|1203.4|1202.2|1202.7|1201.5|32
1710483600000|2024-03-15 06:20:00|1203|1201.8|1202.6|1201.4|1203.2|1202|1202.4|1201.2|59
1710483900000|2024-03-15 06:25:00|1202.7|1201.5|1203.7|1202.5|1203.7|1202.5|1202.7|1201.5|83
1710484200000|2024-03-15 06:30:00|1203.8|1202.6|1203.8|1202.6|1204.1|1202.9|1203.4|1202.2|151
1710484500000|2024-03-15 06:35:00|1203.9|1202.7|1203.3|1202.1|1204.2|1203|1203.1|1201.9|118
1710484800000|2024-03-15 06:40:00|1203.2|1202|1203.3|1202.1|1203.4|1202.2|1202.7|1201.5|144
1710485100000|2024-03-15 06:45:00|1203.2|1202|1202.3|1201.1|1203.3|1202.1|1202.2|1201|108
1710485400000|2024-03-15 06:50:00|1202.4|1201.2|1202|1200.8|1202.4|1201.2|1201.4|1200.2|237
1710485700000|2024-03-15 06:55:00|1202.1|1200.9|1204.1|1202.9|1204.5|1203.3|1202|1200.8|715
1710486000000|2024-03-15 07:00:00|1204|1202.8|1203.4|1202.2|1204.1|1202.9|1203.2|1202|91
1710486300000|2024-03-15 07:05:00|1203.5|1202.3|1202.5|1201.3|1203.6|1202.4|1202.4|1201.2|77
1710486600000|2024-03-15 07:10:00|1202.6|1201.4|1202.7|1201.5|1202.7|1201.5|1202.1|1200.9|30
1710486900000|2024-03-15 07:15:00|1202.6|1201.4|1202.7|1201.5|1202.9|1201.7|1202.4|1201.2|25
1710487200000|2024-03-15 07:20:00|1202.9|1201.7|1202.6|1201.4|1203.1|1201.9|1202.4|1201.2|17
1710487500000|2024-03-15 07:25:00|1202.7|1201.5|1202.8|1201.6|1202.9|1201.7|1202.6|1201.4|26
1710487800000|2024-03-15 07:30:00|1202.9|1201.7|1204.1|1202.9|1204.1|1202.9|1202.6|1201.4|65
1710488100000|2024-03-15 07:35:00|1203.9|1202.7|1203.9|1202.7|1204|1202.8|1203.9|1202.7|19
1710488400000|2024-03-15 07:40:00|1204.1|1202.9|1204.6|1203.4|1204.7|1203.5|1204.1|1202.9|61
1710488700000|2024-03-15 07:45:00|1204.7|1203.5|1204.2|1203|1204.7|1203.5|1204.1|1202.9|68
1710489000000|2024-03-15 07:50:00|1204.1|1202.9|1203.4|1202.2|1204.1|1202.9|1203.4|1202.2|99
1710489300000|2024-03-15 07:55:00|1203.1|1201.9|1202.2|1201|1203.2|1202|1202.2|1201|68
1710489600000|2024-03-15 08:00:00|1202.3|1201.1|1202.2|1201|1202.6|1201.4|1202.2|1201|39
1710489900000|2024-03-15 08:05:00|1202.3|1201.1|1201.6|1200.4|1202.4|1201.2|1201.6|1200.4|27
1710490200000|2024-03-15 08:10:00|1201.7|1200.5|1202.4|1201.2|1202.7|1201.5|1201.6|1200.4|40
1710490500000|2024-03-15 08:15:00|1202.3|1201.1|1202.4|1201.2|1202.4|1201.2|1202.2|1201|34
1710490800000|2024-03-15 08:20:00|1202.9|1201.7|1202.9|1201.7|1203.2|1202|1202.6|1201.4|39
1710491100000|2024-03-15 08:25:00|1202.7|1201.5|1202.7|1201.5|1202.9|1201.7|1202.1|1200.9|33
1710491400000|2024-03-15 08:30:00|1202.9|1201.7|1202.7|1201.5|1203.4|1202.2|1202.4|1201.2|54
1710491700000|2024-03-15 08:35:00|1202.8|1201.6|1202.3|1201.1|1202.8|1201.6|1202.1|1200.9|21
1710492000000|2024-03-15 08:40:00|1202.2|1201|1201.4|1200.2|1202.4|1201.2|1201.4|1200.2|50
1710492300000|2024-03-15 08:45:00|1201.6|1200.4|1201.4|1200.2|1201.7|1200.5|1201.2|1200|40
1710492600000|2024-03-15 08:50:00|1201.1|1199.9|1199.4|1198.2|1201.2|1200|1199.2|1198|199
1710492900000|2024-03-15 08:55:00|1199.2|1198|1198.4|1197.2|1199.2|1198|1198.4|1197.2|159
1710493200000|2024-03-15 09:00:00|1198.2|1197|1198.1|1196.9|1199.4|1198.2|1197.9|1196.7|163
1710493500000|2024-03-15 09:05:00|1198|1196.8|1196.7|1195.5|1198.4|1197.2|1196.6|1195.4|147
1710493800000|2024-03-15 09:10:00|1196.9|1195.7|1195.9|1194.7|1197.1|1195.9|1195.4|1194.2|339
1710494100000|2024-03-15 09:15:00|1195.8|1194.6|1195.4|1194.2|1196.4|1195.2|1195.4|1194.2|248
1710494400000|2024-03-15 09:20:00|1195.3|1194.1|1194.9|1193.7|1195.3|1194.1|1193.5|1192.3|448
1710494700000|2024-03-15 09:25:00|1195|1193.8|1193.7|1192.5|1195.1|1193.9|1193.5|1192.3|168
1710495000000|2024-03-15 09:30:00|1193.8|1192.6|1193.9|1192.7|1194.7|1193.5|1193.2|1192|172
1710495300000|2024-03-15 09:35:00|1194.1|1192.9|1194.9|1193.7|1194.9|1193.7|1194|1192.8|136
1710495600000|2024-03-15 09:40:00|1194.7|1193.5|1195.7|1194.5|1195.7|1194.5|1194.6|1193.4|32
1710495900000|2024-03-15 09:45:00|1195.3|1194.1|1196.2|1195|1196.4|1195.2|1195.3|1194.1|64
1710496200000|2024-03-15 09:50:00|1196|1194.8|1196.3|1195.1|1196.6|1195.4|1195.9|1194.7|83
1710496500000|2024-03-15 09:55:00|1196.4|1195.2|1196.5|1195.3|1196.7|1195.5|1196.1|1194.9|32
1710496800000|2024-03-15 10:00:00|1196.4|1195.2|1196.1|1194.9|1197.1|1195.9|1196.1|1194.9|86
1710497100000|2024-03-15 10:05:00|1196.4|1195.2|1195.4|1194.2|1196.6|1195.4|1195.4|1194.2|78
1710497400000|2024-03-15 10:10:00|1195.5|1194.3|1195.6|1194.4|1195.9|1194.7|1195.4|1194.2|70
1710497700000|2024-03-15 10:15:00|1195.7|1194.5|1196.4|1195.2|1196.4|1195.2|1195.6|1194.4|44
1710498000000|2024-03-15 10:20:00|1196.5|1195.3|1196.2|1195|1196.5|1195.3|1196.1|1194.9|48
1710498300000|2024-03-15 10:25:00|1196.3|1195.1|1195.7|1194.5|1196.6|1195.4|1195.7|1194.5|51
1710498600000|2024-03-15 10:30:00|1195.6|1194.4|1195.9|1194.7|1196.2|1195|1195.6|1194.4|25
1710498900000|2024-03-15 10:35:00|1195.7|1194.5|1195.2|1194|1196.4|1195.2|1194.7|1193.5|170
1710499200000|2024-03-15 10:40:00|1195.1|1193.9|1195.7|1194.5|1195.7|1194.5|1194.9|1193.7|176
1710499500000|2024-03-15 10:45:00|1195.6|1194.4|1195.1|1193.9|1195.7|1194.5|1194.6|1193.4|125
1710499800000|2024-03-15 10:50:00|1195.2|1194|1194.4|1193.2|1195.2|1194|1194|1192.8|71
1710500100000|2024-03-15 10:55:00|1194.5|1193.3|1193.6|1192.4|1194.5|1193.3|1193.1|1191.9|112
1710500400000|2024-03-15 11:00:00|1193.2|1192|1192.5|1191.3|1194|1192.8|1192.4|1191.2|135
1710500700000|2024-03-15 11:05:00|1192.8|1191.6|1192.9|1191.7|1193.3|1192.1|1192.7|1191.5|91
1710501000000|2024-03-15 11:10:00|1193|1191.8|1192.6|1191.4|1193.2|1192|1192|1190.8|183
1710501300000|2024-03-15 11:15:00|1192.7|1191.5|1192.9|1191.7|1193.5|1192.3|1192.7|1191.5|105
1710501600000|2024-03-15 11:20:00|1193.1|1191.9|1192.6|1191.4|1193.3|1192.1|1192.4|1191.2|298
1710501900000|2024-03-15 11:25:00|1192.9|1191.7|1193|1191.8|1193.5|1192.3|1192.9|1191.7|174
1710502200000|2024-03-15 11:30:00|1192.9|1191.7|1193.2|1192|1193.7|1192.5|1192.9|1191.7|225
1710502500000|2024-03-15 11:35:00|1193.1|1191.9|1192.3|1191.1|1193.6|1192.4|1192.1|1190.9|116
1710502800000|2024-03-15 11:40:00|1191.9|1190.7|1192.9|1191.7|1192.9|1191.7|1191.9|1190.7|93
1710503100000|2024-03-15 11:45:00|1193|1191.8|1192.2|1191|1193|1191.8|1192.2|1191|39
1710503400000|2024-03-15 11:50:00|1192.3|1191.1|1192.5|1191.3|1192.5|1191.3|1192|1190.8|104
1710503700000|2024-03-15 11:55:00|1192.4|1191.2|1192.4|1191.2|1192.5|1191.3|1192|1190.8|45
1710504000000|2024-03-15 12:00:00|1192.3|1191.1|1193.2|1192|1193.5|1192.3|1192|1190.8|155
1710504300000|2024-03-15 12:05:00|1192.9|1191.7|1192.5|1191.3|1193|1191.8|1192.5|1191.3|48
1710504600000|2024-03-15 12:10:00|1192.7|1191.5|1193.2|1192|1193.2|1192|1192.4|1191.2|78
1710504900000|2024-03-15 12:15:00|1193.1|1191.9|1192.5|1191.3|1193.2|1192|1192.2|1191|207
1710505200000|2024-03-15 12:20:00|1192.7|1191.5|1191.5|1190.3|1192.7|1191.5|1191.2|1190|185
1710505500000|2024-03-15 12:25:00|1191.6|1190.4|1191.8|1190.6|1192.2|1191|1191.5|1190.3|102
1710505800000|2024-03-15 12:30:00|1191.9|1190.7|1191.6|1190.4|1192.3|1191.1|1191.5|1190.3|131
1710506100000|2024-03-15 12:35:00|1191.5|1190.3|1192.3|1191.1|1192.8|1191.6|1191.2|1190|184
1710506400000|2024-03-15 12:40:00|1192.2|1191|1192.5|1191.3|1193|1191.8|1192.1|1190.9|79
1710509400000|2024-03-15 13:30:00|1190.4|1189.2|1190.9|1189.7|1194.4|1193.2|1190.3|1189.1|3361
1710509700000|2024-03-15 13:35:00|1190.8|1189.6|1191.9|1190.7|1193.6|1192.4|1190.5|1189.3|1140
1710510000000|2024-03-15 13:40:00|1192|1190.8|1189.6|1188.4|1192.1|1190.9|1188.6|1187.4|1469
1710510300000|2024-03-15 13:45:00|1189.9|1188.7|1191.9|1190.7|1192|1190.8|1189.6|1188.4|954
1710510600000|2024-03-15 13:50:00|1191.7|1190.5|1192.4|1191.2|1193.6|1192.4|1191.6|1190.4|913
1710510900000|2024-03-15 13:55:00|1192.6|1191.4|1191.4|1190.2|1193.1|1191.9|1190.7|1189.5|596
1710511200000|2024-03-15 14:00:00|1191.6|1190.4|1191.4|1190.2|1192.2|1191|1191.2|1190|495
1710511500000|2024-03-15 14:05:00|1191.1|1189.9|1193.3|1192.1|1193.6|1192.4|1189.9|1188.7|1050
1710511800000|2024-03-15 14:10:00|1193.2|1192|1193.8|1192.6|1194.3|1193.1|1192.3|1191.1|370
1710512100000|2024-03-15 14:15:00|1193.7|1192.5|1193.1|1191.9|1194.8|1193.6|1192.3|1191.1|969
1710512400000|2024-03-15 14:20:00|1193.3|1192.1|1194|1192.8|1195.8|1194.6|1193.1|1191.9|1095
1710512700000|2024-03-15 14:25:00|1193.8|1192.6|1191.6|1190.4|1193.8|1192.6|1191.6|1190.4|689
1710513000000|2024-03-15 14:30:00|1191.7|1190.5|1194.6|1193.4|1194.8|1193.6|1191.6|1190.4|689
1710513300000|2024-03-15 14:35:00|1194.7|1193.5|1193.3|1192.1|1194.8|1193.6|1192.6|1191.4|547
1710513600000|2024-03-15 14:40:00|1193.4|1192.2|1195.8|1194.6|1195.8|1194.6|1193.1|1191.9|988
1710513900000|2024-03-15 14:45:00|1195.7|1194.5|1196.9|1195.7|1197.5|1196.3|1195.7|1194.5|1114
1710514200000|2024-03-15 14:50:00|1197.2|1196|1197.5|1196.3|1198.2|1197|1196.6|1195.4|737
1710514500000|2024-03-15 14:55:00|1197.6|1196.4|1200.9|1199.7|1202.2|1201|1197.6|1196.4|1430
1710514800000|2024-03-15 15:00:00|1201|1199.8|1199.3|1198.1|1201.4|1200.2|1198.3|1197.1|1387
1710515100000|2024-03-15 15:05:00|1199.2|1198|1197.5|1196.3|1199.6|1198.4|1197.5|1196.3|956
1710515400000|2024-03-15 15:10:00|1197.3|1196.1|1196|1194.8|1197.6|1196.4|1195.5|1194.3|569
1710515700000|2024-03-15 15:15:00|1196.1|1194.9|1196.5|1195.3|1197.5|1196.3|1195.5|1194.3|419
1710516000000|2024-03-15 15:20:00|1196.6|1195.4|1197.3|1196.1|1198.3|1197.1|1196.5|1195.3|383
1710516300000|2024-03-15 15:25:00|1197.1|1195.9|1197.5|1196.3|1197.6|1196.4|1196.6|1195.4|256
1710516600000|2024-03-15 15:30:00|1197.8|1196.6|1197.3|1196.1|1198|1196.8|1197|1195.8|378
1710516900000|2024-03-15 15:35:00|1197.5|1196.3|1197.8|1196.6|1198.3|1197.1|1197.5|1196.3|352
1710517200000|2024-03-15 15:40:00|1198|1196.8|1196.1|1194.9|1198.1|1196.9|1195.6|1194.4|404
1710517500000|2024-03-15 15:45:00|1196.3|1195.1|1195.8|1194.6|1196.3|1195.1|1195.1|1193.9|238
1710517800000|2024-03-15 15:50:00|1195.6|1194.4|1194.8|1193.6|1195.8|1194.6|1193.6|1192.4|530
1710518100000|2024-03-15 15:55:00|1195|1193.8|1195.3|1194.1|1196|1194.8|1194.5|1193.3|488
1710518400000|2024-03-15 16:00:00|1195.1|1193.9|1193.6|1192.4|1195.1|1193.9|1192.8|1191.6|599
1710518700000|2024-03-15 16:05:00|1193.3|1192.1|1194.6|1193.4|1194.6|1193.4|1193.2|1192|469
1710519000000|2024-03-15 16:10:00|1194.8|1193.6|1197.1|1195.9|1197.6|1196.4|1194.1|1192.9|615
1710519300000|2024-03-15 16:15:00|1197.3|1196.1|1197.3|1196.1|1198.1|1196.9|1197|1195.8|479
1710519600000|2024-03-15 16:20:00|1197.1|1195.9|1196.8|1195.6|1197.8|1196.6|1196.6|1195.4|853
1710519900000|2024-03-15 16:25:00|1196.7|1195.5|1195.2|1194|1196.9|1195.7|1194.9|1193.7|388
1710520200000|2024-03-15 16:30:00|1194.9|1193.7|1194.9|1193.7|1195.4|1194.2|1193.3|1192.1|3925
1710520500000|2024-03-15 16:35:00|1194.7|1193.5|1196.5|1195.3|1196.6|1195.4|1194.4|1193.2|293
1710520800000|2024-03-15 16:40:00|1196.4|1195.2|1196.1|1194.9|1196.9|1195.7|1195.9|1194.7|227
1710521100000|2024-03-15 16:45:00|1195.9|1194.7|1196.6|1195.4|1196.6|1195.4|1195.9|1194.7|137
1710521400000|2024-03-15 16:50:00|1196.9|1195.7|1196.4|1195.2|1197.4|1196.2|1196.1|1194.9|416
1710521700000|2024-03-15 16:55:00|1195.9|1194.7|1197.9|1196.7|1197.9|1196.7|1195.7|1194.5|829
1710522000000|2024-03-15 17:00:00|1197.7|1196.5|1200.6|1199.4|1201.1|1199.9|1197.6|1196.4|1306
1710522300000|2024-03-15 17:05:00|1200.4|1199.2|1199.6|1198.4|1200.4|1199.2|1199.3|1198.1|530
1710522600000|2024-03-15 17:10:00|1199.5|1198.3|1198|1196.8|1200.1|1198.9|1198|1196.8|647
1710522900000|2024-03-15 17:15:00|1198.1|1196.9|1197.4|1196.2|1198.3|1197.1|1197.4|1196.2|513
1710523200000|2024-03-15 17:20:00|1197.5|1196.3|1197.4|1196.2|1198|1196.8|1197.3|1196.1|257
1710523500000|2024-03-15 17:25:00|1197.6|1196.4|1197.9|1196.7|1198.1|1196.9|1197.1|1195.9|244
1710523800000|2024-03-15 17:30:00|1197.8|1196.6|1198.4|1197.2|1198.6|1197.4|1197.8|1196.6|314
1710524100000|2024-03-15 17:35:00|1198.3|1197.1|1198.9|1197.7|1198.9|1197.7|1197.5|1196.3|315
1710524400000|2024-03-15 17:40:00|1198.6|1197.4|1198.4|1197.2|1198.9|1197.7|1198.3|1197.1|238
1710524700000|2024-03-15 17:45:00|1198.3|1197.1|1197.6|1196.4|1198.3|1197.1|1197.6|1196.4|261
1710525000000|2024-03-15 17:50:00|1197.4|1196.2|1197.6|1196.4|1198.1|1196.9|1196.9|1195.7|509
1710525300000|2024-03-15 17:55:00|1197.7|1196.5|1198.1|1196.9|1198.4|1197.2|1197.6|1196.4|550
1710525600000|2024-03-15 18:00:00|1198.3|1197.1|1201.1|1199.9|1201.1|1199.9|1198.3|1197.1|785
1710525900000|2024-03-15 18:05:00|1201|1199.8|1202.4|1201.2|1202.9|1201.7|1200.4|1199.2|1556
1710526200000|2024-03-15 18:10:00|1202.5|1201.3|1203.7|1202.5|1203.7|1202.5|1202.2|1201|3421
1710526500000|2024-03-15 18:15:00|1203.6|1202.4|1203.6|1202.4|1203.9|1202.7|1202.9|1201.7|2431
1710720000000|2024-03-18 00:00:00|1206|1204.8|1208.8|1207.6|1210.1|1208.9|1205.7|1204.5|1012
1710720300000|2024-03-18 00:05:00|1208.6|1207.4|1209.6|1208.4|1209.9|1208.7|1208.6|1207.4|239
1710720600000|2024-03-18 00:10:00|1209.7|1208.5|1211.3|1210.1|1211.5|1210.3|1209.7|1208.5|208
1710720900000|2024-03-18 00:15:00|1211.4|1210.2|1210.6|1209.4|1211.6|1210.4|1209.8|1208.6|132
1710721200000|2024-03-18 00:20:00|1210.7|1209.5|1209.8|1208.6|1210.7|1209.5|1209.3|1208.1|78
1710721500000|2024-03-18 00:25:00|1209.7|1208.5|1209.9|1208.7|1210.5|1209.3|1209.6|1208.4|77
1710721800000|2024-03-18 00:30:00|1209.6|1208.4|1210|1208.8|1210.1|1208.9|1209.6|1208.4|60
1710722100000|2024-03-18 00:35:00|1210.1|1208.9|1210.8|1209.6|1210.9|1209.7|1210.1|1208.9|85
1710722400000|2024-03-18 00:40:00|1210.9|1209.7|1210.4|1209.2|1211.1|1209.9|1210.1|1208.9|76
1710722700000|2024-03-18 00:45:00|1210|1208.8|1210.4|1209.2|1210.4|1209.2|1209.6|1208.4|83
1710723000000|2024-03-18 00:50:00|1210.3|1209.1|1210.9|1209.7|1210.9|1209.7|1210.1|1208.9|104
1710723300000|2024-03-18 00:55:00|1211.1|1209.9|1209.9|1208.7|1211.1|1209.9|1209.6|1208.4|145
1710723600000|2024-03-18 01:00:00|1209.6|1208.4|1210.9|1209.7|1211.1|1209.9|1209.6|1208.4|178
1710723900000|2024-03-18 01:05:00|1210.6|1209.4|1210.4|1209.2|1211.1|1209.9|1210.4|1209.2|91
1710724200000|2024-03-18 01:10:00|1210.2|1209|1208.5|1207.3|1210.2|1209|1208.5|1207.3|321
1710724500000|2024-03-18 01:15:00|1208.4|1207.2|1209.3|1208.1|1209.7|1208.5|1208.4|1207.2|101
1710724800000|2024-03-18 01:20:00|1209.2|1208|1209.2|1208|1209.5|1208.3|1208.7|1207.5|37
1710725100000|2024-03-18 01:25:00|1209.1|1207.9|1208.9|1207.7|1209.2|1208|1208.5|1207.3|121
1710725400000|2024-03-18 01:30:00|1209|1207.8|1208.2|1207|1209.2|1208|1208.2|1207|50
1710725700000|2024-03-18 01:35:00|1208.3|1207.1|1208.4|1207.2|1209.2|1208|1208.2|1207|58
1710726000000|2024-03-18 01:40:00|1208.3|1207.1|1208.9|1207.7|1208.9|1207.7|1207.7|1206.5|60
1710726300000|2024-03-18 01:45:00|1209|1207.8|1209|1207.8|1209.1|1207.9|1208.5|1207.3|32
1710726600000|2024-03-18 01:50:00|1209.1|1207.9|1208.7|1207.5|1209.2|1208|1208.2|1207|61
1710726900000|2024-03-18 01:55:00|1208.9|1207.7|1208.6|1207.4|1209|1207.8|1208.5|1207.3|16
1710727200000|2024-03-18 02:00:00|1209|1207.8|1208.5|1207.3|1209.5|1208.3|1208.5|1207.3|55
1710727500000|2024-03-18 02:05:00|1208.7|1207.5|1209.2|1208|1209.2|1208|1208.2|1207|141
1710727800000|2024-03-18 02:10:00|1209|1207.8|1208.7|1207.5|1209.4|1208.2|1208.7|1207.5|59
1710728100000|2024-03-18 02:15:00|1208.6|1207.4|1208.7|1207.5|1208.7|1207.5|1208.5|1207.3|13
1710728400000|2024-03-18 02:20:00|1209|1207.8|1209.1|1207.9|1209.2|1208|1208.7|1207.5|16
1710728700000|2024-03-18 02:25:00|1209.2|1208|1209.2|1208|1209.4|1208.2|1209.2|1208|6
1710729000000|2024-03-18 02:30:00|1209.3|1208.1|1208.3|1207.1|1209.3|1208.1|1208.2|1207|34
1710729300000|2024-03-18 02:35:00|1208.2|1207|1208.2|1207|1208.4|1207.2|1207.8|1206.6|48
1710729600000|2024-03-18 02:40:00|1208.3|1207.1|1207.5|1206.3|1208.3|1207.1|1206.9|1205.7|96
1710729900000|2024-03-18 02:45:00|1207.3|1206.1|1207|1205.8|1207.4|1206.2|1207|1205.8|42
1710730200000|2024-03-18 02:50:00|1206.9|1205.7|1206.3|1205.1|1206.9|1205.7|1206.3|1205.1|124
1710730500000|2024-03-18 02:55:00|1206|1204.8|1206.1|1204.9|1206.3|1205.1|1205.3|1204.1|115
1710730800000|2024-03-18 03:00:00|1206|1204.8|1205.8|1204.6|1206|1204.8|1205.3|1204.1|50
1710731100000|2024-03-18 03:05:00|1205.7|1204.5|1205.3|1204.1|1205.8|1204.6|1205.3|1204.1|71
1710731400000|2024-03-18 03:10:00|1205.5|1204.3|1205.3|1204.1|1205.6|1204.4|1205|1203.8|24
1710731700000|2024-03-18 03:15:00|1205.2|1204|1205|1203.8|1205.3|1204.1|1204.8|1203.6|57
1710732000000|2024-03-18 03:20:00|1204.8|1203.6|1204.2|1203|1205|1203.8|1204|1202.8|127
1710732300000|2024-03-18 03:25:00|1204.3|1203.1|1203.7|1202.5|1204.5|1203.3|1203.4|1202.2|110
1710732600000|2024-03-18 03:30:00|1203.8|1202.6|1203.8|1202.6|1204.5|1203.3|1203.7|1202.5|49
1710732900000|2024-03-18 03:35:00|1204|1202.8|1203.7|1202.5|1204|1202.8|1203.7|1202.5|15
1710733200000|2024-03-18 03:40:00|1203.8|1202.6|1203.8|1202.6|1203.8|1202.6|1203.7|1202.5|15
1710733500000|2024-03-18 03:45:00|1203.7|1202.5|1203.7|1202.5|1203.8|1202.6|1203.7|1202.5|7
1710733800000|2024-03-18 03:50:00|1203.5|1202.3|1203.5|1202.3|1203.5|1202.3|1203.4|1202.2|39
1710734100000|2024-03-18 03:55:00|1203.7|1202.5|1203.7|1202.5|1203.8|1202.6|1203.6|1202.4|34
1710734400000|2024-03-18 04:00:00|1203.8|1202.6|1203.6|1202.4|1203.8|1202.6|1203.6|1202.4|13
1710734700000|2024-03-18 04:05:00|1203.5|1202.3|1204.3|1203.1|1204.7|1203.5|1203.5|1202.3|40
1710735000000|2024-03-18 04:10:00|1204.4|1203.2|1204.3|1203.1|1204.5|1203.3|1204.2|1203|2
1710735300000|2024-03-18 04:15:00|1204.2|1203|1203.8|1202.6|1204.3|1203.1|1203.7|1202.5|40
1710735600000|2024-03-18 04:20:00|1203.9|1202.7|1204|1202.8|1204|1202.8|1203.8|1202.6|20
1710735900000|2024-03-18 04:25:00|||||||||12
1710736200000|2024-03-18 04:30:00|1203.4|1202.2|1203.5|1202.3|1203.5|1202.3|1203.3|1202.1|41
1710736500000|2024-03-18 04:35:00|1203.4|1202.2|1203.5|1202.3|1203.7|1202.5|1203.4|1202.2|25
1710736800000|2024-03-18 04:40:00|1203.4|1202.2|1203.4|1202.2|1203.5|1202.3|1203.4|1202.2|7
1710737100000|2024-03-18 04:45:00|1203.5|1202.3|1203.3|1202.1|1203.5|1202.3|1203.3|1202.1|21
1710737400000|2024-03-18 04:50:00|1203.4|1202.2|1203.3|1202.1|1203.4|1202.2|1203.2|1202|14
1710737700000|2024-03-18 04:55:00|1203.2|1202|1203.2|1202|1203.4|1202.2|1203.2|1202|15
1710738000000|2024-03-18 05:00:00|1203.3|1202.1|1203.2|1202|1203.4|1202.2|1203.2|1202|21
1710738300000|2024-03-18 05:05:00|||||||||30
1710738600000|2024-03-18 05:10:00|1203.3|1202.1|1203.4|1202.2|1203.5|1202.3|1203.3|1202.1|29
1710738900000|2024-03-18 05:15:00|1203.5|1202.3|1203.4|1202.2|1203.5|1202.3|1203.4|1202.2|13
1710739200000|2024-03-18 05:20:00|1203.5|1202.3|1203.5|1202.3|1203.7|1202.5|1203.5|1202.3|40
1710739500000|2024-03-18 05:25:00|1203.4|1202.2|1203.4|1202.2|1203.4|1202.2|1203.2|1202|77
1710739800000|2024-03-18 05:30:00|1203.2|1202|1203.5|1202.3|1204.1|1202.9|1203.2|1202|61
1710740100000|2024-03-18 05:35:00|1203.7|1202.5|1204|1202.8|1204.3|1203.1|1203.5|1202.3|31
1710740400000|2024-03-18 05:40:00|1203.9|1202.7|1203.9|1202.7|1204.4|1203.2|1203.5|1202.3|47
1710740700000|2024-03-18 05:45:00|1204|1202.8|1204.4|1203.2|1204.6|1203.4|1204|1202.8|60
1710741000000|2024-03-18 05:50:00|1204.5|1203.3|1204.3|1203.1|1204.5|1203.3|1204|1202.8|9
1710741300000|2024-03-18 05:55:00|1204.4|1203.2|1204.4|1203.2|1204.5|1203.3|1204|1202.8|12
1710741600000|2024-03-18 06:00:00|1204.5|1203.3|1204.2|1203|1204.9|1203.7|1204|1202.8|48
1710741900000|2024-03-18 06:05:00|1204.1|1202.9|1202.7|1201.5|1204.2|1203|1202.5|1201.3|108
1710742200000|2024-03-18 06:10:00|1202.8|1201.6|1202.7|1201.5|1202.8|1201.6|1202.5|1201.3|87
1710742500000|2024-03-18 06:15:00|1202.8|1201.6|1202.8|1201.6|1203|1201.8|1202.5|1201.3|42
1710742800000|2024-03-18 06:20:00|1202.9|1201.7|1203|1201.8|1203|1201.8|1202.8|1201.6|19
1710743100000|2024-03-18 06:25:00|1203.2|1202|1202.7|1201.5|1203.8|1202.6|1202.5|1201.3|78
1710743400000|2024-03-18 06:30:00|1202.6|1201.4|1201.5|1200.3|1202.6|1201.4|1201.2|1200|110
1710743700000|2024-03-18 06:35:00|1201.4|1200.2|1201.2|1200|1201.5|1200.3|1200.7|1199.5|207
1710744000000|2024-03-18 06:40:00|1201|1199.8|1200.5|1199.3|1201|1199.8|1200.5|1199.3|85
1710744300000|2024-03-18 06:45:00|1200.6|1199.4|1200|1198.8|1200.8|1199.6|1199.7|1198.5|184
1710744600000|2024-03-18 06:50:00|1199.8|1198.6|1200|1198.8|1200.5|1199.3|1199.7|1198.5|179
1710744900000|2024-03-18 06:55:00|1200.1|1198.9|1199.4|1198.2|1200.1|1198.9|1199.3|1198.1|336
1710745200000|2024-03-18 07:00:00|1199.5|1198.3|1199.1|1197.9|1199.7|1198.5|1199.1|1197.9|79
1710745500000|2024-03-18 07:05:00|1199|1197.8|1199.4|1198.2|1200.1|1198.9|1198.8|1197.6|109
1710745800000|2024-03-18 07:10:00|1199.5|1198.3|1199.5|1198.3|1199.9|1198.7|1199.5|1198.3|60
1710746100000|2024-03-18 07:15:00|1199.4|1198.2|1199|1197.8|1199.5|1198.3|1199|1197.8|27
1710746400000|2024-03-18 07:20:00|1199.1|1197.9|1199|1197.8|1199.5|1198.3|1199|1197.8|29
1710746700000|2024-03-18 07:25:00|1199.1|1197.9|1199.4|1198.2|1199.5|1198.3|1199.1|1197.9|48
1710747000000|2024-03-18 07:30:00|1199.5|1198.3|1199.2|1198|1199.5|1198.3|1199|1197.8|41
1710747300000|2024-03-18 07:35:00|1199.1|1197.9|1199.9|1198.7|1200|1198.8|1199|1197.8|59
1710747600000|2024-03-18 07:40:00|1199.7|1198.5|1199.9|1198.7|1199.9|1198.7|1199.4|1198.2|24
1710747900000|2024-03-18 07:45:00|1199.7|1198.5|1199.7|1198.5|1199.9|1198.7|1199.4|1198.2|26
1710748200000|2024-03-18 07:50:00|1199.8|1198.6|1200|1198.8|1200.3|1199.1|1199.5|1198.3|90
1710748500000|2024-03-18 07:55:00|1200.1|1198.9|1200.7|1199.5|1200.9|1199.7|1200.1|1198.9|38
1710748800000|2024-03-18 08:00:00|1200.8|1199.6|1200.9|1199.7|1201.2|1200|1200.4|1199.2|51
1710749100000|2024-03-18 08:05:00|1201|1199.8|1201.3|1200.1|1201.4|1200.2|1200.5|1199.3|89
1710749400000|2024-03-18 08:10:00|1201.4|1200.2|1201.5|1200.3|1201.5|1200.3|1201.2|1200|32
1710749700000|2024-03-18 08:15:00|1201.7|1200.5|1201.2|1200|1202|1200.8|1201.1|1199.9|49
1710750000000|2024-03-18 08:20:00|1201.4|1200.2|1201.7|1200.5|1202|1200.8|1201.2|1200|83
1710750300000|2024-03-18 08:25:00|1201.9|1200.7|1202.2|1201|1202.2|1201|1201.7|1200.5|37
1710750600000|2024-03-18 08:30:00|1202.1|1200.9|1201.9|1200.7|1202.4|1201.2|1201.9|1200.7|51
1710750900000|2024-03-18 08:35:00|1201.7|1200.5|1201.2|1200|1201.7|1200.5|1201.1|1199.9|45
1710751200000|2024-03-18 08:40:00|1201.3|1200.1|1201.3|1200.1|1201.5|1200.3|1200.9|1199.7|44
1710751500000|2024-03-18 08:45:00|1201.2|1200|1200.8|1199.6|1201.3|1200.1|1200.7|1199.5|43
1710751800000|2024-03-18 08:50:00|1200.9|1199.7|1200.7|1199.5|1201|1199.8|1200.5|1199.3|55
1710752100000|2024-03-18 08:55:00|1201|1199.8|1200.2|1199|1201|1199.8|1200.1|1198.9|43
1710752400000|2024-03-18 09:00:00|1200.3|1199.1|1200.2|1199|1200.4|1199.2|1200.1|1198.9|49
1710752700000|2024-03-18 09:05:00|1200.1|1198.9|1199.7|1198.5|1200.2|1199|1199.7|1198.5|45
1710753000000|2024-03-18 09:10:00|1199.8|1198.6|1200.5|1199.3|1200.5|1199.3|1199.7|1198.5|62
1710753300000|2024-03-18 09:15:00|1200.4|1199.2|1200.6|1199.4|1200.7|1199.5|1200|1198.8|41
1710753600000|2024-03-18 09:20:00|1200.5|1199.3|1200.9|1199.7|1201.2|1200|1200.5|1199.3|132
1710753900000|2024-03-18 09:25:00|1200.8|1199.6|1201.2|1200|1201.5|1200.3|1200.8|1199.6|96
1710754200000|2024-03-18 09:30:00|1201.6|1200.4|1201.4|1200.2|1201.9|1200.7|1201.1|1199.9|68
1710754500000|2024-03-18 09:35:00|1201.2|1200|1201.1|1199.9|1201.4|1200.2|1200.7|1199.5|42
1710754800000|2024-03-18 09:40:00|1200.9|1199.7|1201.4|1200.2|1201.8|1200.6|1200.9|1199.7|67
1710755100000|2024-03-18 09:45:00|1201.5|1200.3|1201.4|1200.2|1201.7|1200.5|1201.1|1199.9|53
1710755400000|2024-03-18 09:50:00|1201.2|1200|1201.6|1200.4|1201.7|1200.5|1201|1199.8|24
1710755700000|2024-03-18 09:55:00|1201.7|1200.5|1200.5|1199.3|1201.7|1200.5|1200.2|1199|97
1710756000000|2024-03-18 10:00:00|1200.4|1199.2|1200.5|1199.3|1200.9|1199.7|1200.4|1199.2|66
1710756300000|2024-03-18 10:05:00|1200.6|1199.4|1200.2|1199|1200.7|1199.5|1200.2|1199|44
1710756600000|2024-03-18 10:10:00|1200.4|1199.2|1200.9|1199.7|1201.1|1199.9|1200.4|1199.2|44
1710756900000|2024-03-18 10:15:00|1201|1199.8|1201.4|1200.2|1201.6|1200.4|1200.9|1199.7|42
1710757200000|2024-03-18 10:20:00|1201.2|1200|1200.2|1199|1201.2|1200|1200.2|1199|47
1710757500000|2024-03-18 10:25:00|1199.9|1198.7|1199.9|1198.7|1200.1|1198.9|1199.9|1198.7|57
1710757800000|2024-03-18 10:30:00|1200.2|1199|1200.4|1199.2|1200.7|1199.5|1200.2|1199|47
1710758100000|2024-03-18 10:35:00|1200.6|1199.4|1200.9|1199.7|1200.9|1199.7|1200.6|1199.4|71
1710758400000|2024-03-18 10:40:00|1200.7|1199.5|1200.7|1199.5|1200.9|1199.7|1200.7|1199.5|60
1710758700000|2024-03-18 10:45:00|1200.5|1199.3|1200.5|1199.3|1200.7|1199.5|1200.2|1199|33
1710759000000|2024-03-18 10:50:00|1200.7|1199.5|1200.5|1199.3|1200.7|1199.5|1200|1198.8|21
1710759300000|2024-03-18 10:55:00|1200.2|1199|1199.2|1198|1200.2|1199|1198.8|1197.6|248
1710759600000|2024-03-18 11:00:00|1199.5|1198.3|1199|1197.8|1199.7|1198.5|1199|1197.8|50
1710759900000|2024-03-18 11:05:00|1199.2|1198|1199.4|1198.2|1199.9|1198.7|1199.2|1198|99
1710760200000|2024-03-18 11:10:00|1198.7|1197.5|1199|1197.8|1199|1197.8|1198.5|1197.3|61
1710760500000|2024-03-18 11:15:00|1199.2|1198|1200.2|1199|1200.2|1199|1199.2|1198|39
1710760800000|2024-03-18 11:20:00|1200|1198.8|1197.3|1196.1|1200.2|1199|1197.3|1196.1|170
1710761100000|2024-03-18 11:25:00|1197.4|1196.2|1197|1195.8|1197.5|1196.3|1196.8|1195.6|119
1710761400000|2024-03-18 11:30:00|1196.8|1195.6|1198.2|1197|1198.2|1197|1196.8|1195.6|200
1710761700000|2024-03-18 11:35:00|1198|1196.8|1198.2|1197|1198.3|1197.1|1197.9|1196.7|62
1710762000000|2024-03-18 11:40:00|1198|1196.8|1198.8|1197.6|1198.9|1197.7|1198|1196.8|60
1710762300000|2024-03-18 11:45:00|1198.7|1197.5|1198.8|1197.6|1198.8|1197.6|1198.3|1197.1|49
1710762600000|2024-03-18 11:50:00|1198.6|1197.4|1198.3|1197.1|1198.8|1197.6|1198|1196.8|55
1710762900000|2024-03-18 11:55:00|1198.2|1197|1198.1|1196.9|1198.5|1197.3|1197.8|1196.6|69
1710763200000|2024-03-18 12:00:00|1198.2|1197|1198.1|1196.9|1198.5|1197.3|1197.6|1196.4|123
1710763500000|2024-03-18 12:05:00|1198.3|1197.1|1198.6|1197.4|1198.8|1197.6|1198.2|1197|55
1710763800000|2024-03-18 12:10:00|1198.5|1197.3|1197.6|1196.4|1198.6|1197.4|1197.3|1196.1|59
1710764100000|2024-03-18 12:15:00|1197.7|1196.5|1198.1|1196.9|1198.1|1196.9|1197.3|1196.1|149
1710764400000|2024-03-18 12:20:00|1198|1196.8|1199.3|1198.1|1200.3|1199.1|1197.8|1196.6|193
1710764700000|2024-03-18 12:25:00|1199.4|1198.2|1198.8|1197.6|1199.4|1198.2|1198.7|1197.5|90
1710765000000|2024-03-18 12:30:00|1199|1197.8|1201.1|1199.9|1201.6|1200.4|1198.8|1197.6|198
1710765300000|2024-03-18 12:35:00|1201|1199.8|1201.5|1200.3|1201.5|1200.3|1200.9|1199.7|115
1710765600000|2024-03-18 12:40:00|1201.4|1200.2|1200.9|1199.7|1201.8|1200.6|1200.8|1199.6|186
1710768600000|2024-03-18 13:30:00|1201.6|1200.4|1206.9|1205.7|1207.5|1206.3|1200.1|1198.9|2939
1710768900000|2024-03-18 13:35:00|1207|1205.8|1207.1|1205.9|1207.5|1206.3|1204.9|1203.7|1143
1710769200000|2024-03-18 13:40:00|1206.9|1205.7|1202.4|1201.2|1207.6|1206.4|1201.9|1200.7|1335
1710769500000|2024-03-18 13:45:00|1202.6|1201.4|1201.5|1200.3|1202.6|1201.4|1200.5|1199.3|1200
1710769800000|2024-03-18 13:50:00|1201.2|1200|1200.2|1199|1202.2|1201|1199.7|1198.5|927
1710770100000|2024-03-18 13:55:00|1200.1|1198.9|1198.7|1197.5|1200.2|1199|1198|1196.8|792
1710770400000|2024-03-18 14:00:00|1198.5|1197.3|1198.3|1197.1|1199.3|1198.1|1197.1|1195.9|934
1710770700000|2024-03-18 14:05:00|1198|1196.8|1201.7|1200.5|1201.7|1200.5|1197.8|1196.6|1371
1710771000000|2024-03-18 14:10:00|1201.5|1200.3|1202.2|1201|1202.5|1201.3|1200.7|1199.5|476
1710771300000|2024-03-18 14:15:00|1202.3|1201.1|1204.4|1203.2|1205.1|1203.9|1202|1200.8|940
1710771600000|2024-03-18 14:20:00|1204.5|1203.3|1204.4|1203.2|1205|1203.8|1203.1|1201.9|623
1710771900000|2024-03-18 14:25:00|1204.5|1203.3|1203.5|1202.3|1204.9|1203.7|1203.4|1202.2|360
1710772200000|2024-03-18 14:30:00|1203.7|1202.5|1202|1200.8|1204.2|1203|1201.2|1200|670
1710772500000|2024-03-18 14:35:00|1201.7|1200.5|1200.5|1199.3|1202.2|1201|1200.5|1199.3|471
1710772800000|2024-03-18 14:40:00|1200.7|1199.5|1199|1197.8|1200.8|1199.6|1198.9|1197.7|441
1710773100000|2024-03-18 14:45:00|1198.9|1197.7|1198|1196.8|1198.9|1197.7|1197|1195.8|494
1710773400000|2024-03-18 14:50:00|1198.1|1196.9|1197.9|1196.7|1198.1|1196.9|1195.7|1194.5|1622
1710773700000|2024-03-18 14:55:00|1197.7|1196.5|1196.7|1195.5|1198|1196.8|1196.5|1195.3|540
1710774000000|2024-03-18 15:00:00|1197|1195.8|1197|1195.8|1197.5|1196.3|1195.8|1194.6|730
1710774300000|2024-03-18 15:05:00|1197.1|1195.9|1196.2|1195|1197.5|1196.3|1195.5|1194.3|355
1710774600000|2024-03-18 15:10:00|1196|1194.8|1197.2|1196|1197.7|1196.5|1195.9|1194.7|593
1710774900000|2024-03-18 15:15:00|1197|1195.8|1198.9|1197.7|1199.1|1197.9|1196.8|1195.6|605
1710775200000|2024-03-18 15:20:00|1199|1197.8|1196.9|1195.7|1199.6|1198.4|1196.9|1195.7|709
1710775500000|2024-03-18 15:25:00|1196.7|1195.5|1195|1193.8|1197|1195.8|1194.4|1193.2|727
1710775800000|2024-03-18 15:30:00|1195.1|1193.9|1194.7|1193.5|1195.7|1194.5|1193.7|1192.5|571
1710776100000|2024-03-18 15:35:00|1194.6|1193.4|1196|1194.8|1197.1|1195.9|1194.4|1193.2|535
1710776400000|2024-03-18 15:40:00|1195.9|1194.7|1196.9|1195.7|1197.5|1196.3|1195.5|1194.3|685
1710776700000|2024-03-18 15:45:00|1197|1195.8|1197.2|1196|1197.2|1196|1196.1|1194.9|280
1710777000000|2024-03-18 15:50:00|1197.1|1195.9|1196.4|1195.2|1197.5|1196.3|1196.1|1194.9|370
1710777300000|2024-03-18 15:55:00|1196.5|1195.3|1194.7|1193.5|1196.5|1195.3|1194.2|1193|401
1710777600000|2024-03-18 16:00:00|1194.5|1193.3|1195.5|1194.3|1195.5|1194.3|1194.2|1193|375
1710777900000|2024-03-18 16:05:00|1195.4|1194.2|1196.1|1194.9|1196.2|1195|1194.7|1193.5|323
1710778200000|2024-03-18 16:10:00|1196.2|1195|1197.4|1196.2|1197.4|1196.2|1195.7|1194.5|418
1710778500000|2024-03-18 16:15:00|1197.2|1196|1197.6|1196.4|1197.9|1196.7|1196|1194.8|355
1710778800000|2024-03-18 16:20:00|1197.7|1196.5|1196.5|1195.3|1197.9|1196.7|1196.5|1195.3|230
1710779100000|2024-03-18 16:25:00|1196.7|1195.5|1197.2|1196|1198|1196.8|1196.7|1195.5|355
1710779400000|2024-03-18 16:30:00|1197.1|1195.9|1198.4|1197.2|1198.5|1197.3|1196.6|1195.4|484
1710779700000|2024-03-18 16:35:00|1198.3|1197.1|1199|1197.8|1199.2|1198|1198.1|1196.9|468
1710780000000|2024-03-18 16:40:00|1199.1|1197.9|1199.5|1198.3|1200.2|1199|1199.1|1197.9|403
1710780300000|2024-03-18 16:45:00|1199.2|1198|1199.8|1198.6|1200.1|1198.9|1198.7|1197.5|324
1710780600000|2024-03-18 16:50:00|1199.5|1198.3|1198.9|1197.7|1199.9|1198.7|1198.9|1197.7|269
1710780900000|2024-03-18 16:55:00|1199|1197.8|1197.7|1196.5|1199.4|1198.2|1197.4|1196.2|497
1710781200000|2024-03-18 17:00:00|1197.8|1196.6|1198|1196.8|1198|1196.8|1196.5|1195.3|375
1710781500000|2024-03-18 17:05:00|1197.9|1196.7|1197.9|1196.7|1198.7|1197.5|1197.9|1196.7|377
1710781800000|2024-03-18 17:10:00|1198.1|1196.9|1197.6|1196.4|1198.1|1196.9|1196.7|1195.5|243
1710782100000|2024-03-18 17:15:00|1197.7|1196.5|1197.6|1196.4|1197.9|1196.7|1197.1|1195.9|271
1710782400000|2024-03-18 17:20:00|1197.9|1196.7|1197.9|1196.7|1198.2|1197|1197.7|1196.5|223
1710782700000|2024-03-18 17:25:00|1198.1|1196.9|1197.7|1196.5|1198.1|1196.9|1197.1|1195.9|338
1710783000000|2024-03-18 17:30:00|1197.6|1196.4|1196.1|1194.9|1197.9|1196.7|1195.9|1194.7|257
1710783300000|2024-03-18 17:35:00|1196.2|1195|1195.7|1194.5|1197.1|1195.9|1195.4|1194.2|384
1710783600000|2024-03-18 17:40:00|1195.9|1194.7|1195.3|1194.1|1195.9|1194.7|1194.7|1193.5|292
1710783900000|2024-03-18 17:45:00|1195.1|1193.9|1196.2|1195|1196.3|1195.1|1195.1|1193.9|512
1710784200000|2024-03-18 17:50:00|1195.9|1194.7|1196.2|1195|1196.3|1195.1|1195.3|1194.1|325
1710784500000|2024-03-18 17:55:00|1196|1194.8|1195.1|1193.9|1196|1194.8|1194.8|1193.6|313
1710784800000|2024-03-18 18:00:00|1195|1193.8|1193.2|1192|1195.2|1194|1192.7|1191.5|992
1710785100000|2024-03-18 18:05:00|1192.9|1191.7|1194.7|1193.5|1194.9|1193.7|1192.9|1191.7|730
1710785400000|2024-03-18 18:10:00|1194.9|1193.7|1194.1|1192.9|1194.9|1193.7|1193.2|1192|1190
1710785700000|2024-03-18 18:15:00|1194.2|1193|1194.2|1193|1194.4|1193.2|1193.2|1192|1057
1710806400000|2024-03-19 00:00:00|1194.7|1193.5|1192.6|1191.4|1194.7|1193.5|1192.5|1191.3|267
1710806700000|2024-03-19 00:05:00|1192.5|1191.3|1193.2|1192|1193.2|1192|1192.4|1191.2|80
1710807000000|2024-03-19 00:10:00|1193.3|1192.1|1193.5|1192.3|1194.5|1193.3|1193.3|1192.1|81
1710807300000|2024-03-19 00:15:00|1193.3|1192.1|1193.5|1192.3|1193.7|1192.5|1193.3|1192.1|26
1710807600000|2024-03-19 00:20:00|1193.2|1192|1193.2|1192|1193.4|1192.2|1192.9|1191.7|75
1710807900000|2024-03-19 00:25:00|1193.3|1192.1|1192.2|1191|1193.3|1192.1|1192.2|1191|58
1710808200000|2024-03-19 00:30:00|1192.6|1191.4|1193.2|1192|1193.7|1192.5|1192.2|1191|128
1710808500000|2024-03-19 00:35:00|1193.3|1192.1|1192.7|1191.5|1193.5|1192.3|1192.7|1191.5|25
1710808800000|2024-03-19 00:40:00|1192.8|1191.6|1192.3|1191.1|1193|1191.8|1192.3|1191.1|33
1710809100000|2024-03-19 00:45:00|1192.2|1191|1192.3|1191.1|1192.4|1191.2|1191.9|1190.7|52
1710809400000|2024-03-19 00:50:00|1192.2|1191|1192.7|1191.5|1192.7|1191.5|1191.9|1190.7|68
1710809700000|2024-03-19 00:55:00|1192.5|1191.3|1192.2|1191|1192.7|1191.5|1192|1190.8|40
1710810000000|2024-03-19 01:00:00|1192.3|1191.1|1193.7|1192.5|1194|1192.8|1192.3|1191.1|183
1710810300000|2024-03-19 01:05:00|1193.8|1192.6|1194.8|1193.6|1194.9|1193.7|1193.5|1192.3|114
1710810600000|2024-03-19 01:10:00|1194.9|1193.7|1195.2|1194|1195.5|1194.3|1194.5|1193.3|347
1710810900000|2024-03-19 01:15:00|1195.1|1193.9|1195.6|1194.4|1195.7|1194.5|1194.7|1193.5|108
1710811200000|2024-03-19 01:20:00|1195.4|1194.2|1194.5|1193.3|1195.7|1194.5|1194.2|1193|113
1710811500000|2024-03-19 01:25:00|1194.4|1193.2|1194.7|1193.5|1194.7|1193.5|1193.4|1192.2|108
1710811800000|2024-03-19 01:30:00|1194.5|1193.3|1194.7|1193.5|1195.5|1194.3|1194.2|1193|58
1710812100000|2024-03-19 01:35:00|1194.6|1193.4|1194.6|1193.4|1195.2|1194|1193.9|1192.7|107
1710812400000|2024-03-19 01:40:00|1194.5|1193.3|1194.6|1193.4|1194.8|1193.6|1194.1|1192.9|35
1710812700000|2024-03-19 01:45:00|1194.7|1193.5|1194.4|1193.2|1194.7|1193.5|1194|1192.8|22
1710813000000|2024-03-19 01:50:00|1194.2|1193|1194.8|1193.6|1195.6|1194.4|1194|1192.8|97
1710813300000|2024-03-19 01:55:00|1194.7|1193.5|1195.5|1194.3|1195.5|1194.3|1194.4|1193.2|46
1710813600000|2024-03-19 02:00:00|1195.4|1194.2|1194.7|1193.5|1195.4|1194.2|1194.5|1193.3|190
1710813900000|2024-03-19 02:05:00|1194.6|1193.4|1195.3|1194.1|1195.5|1194.3|1194.6|1193.4|33
1710814200000|2024-03-19 02:10:00|1195.2|1194|1196.2|1195|1196.2|1195|1195.2|1194|113
1710814500000|2024-03-19 02:15:00|1196.1|1194.9|1195.3|1194.1|1196.2|1195|1195.3|1194.1|32
1710814800000|2024-03-19 02:20:00|1195.4|1194.2|1195.7|1194.5|1195.7|1194.5|1195.3|1194.1|3
1710815100000|2024-03-19 02:25:00|1195.4|1194.2|1195.4|1194.2|1195.5|1194.3|1195.2|1194|15
1710815400000|2024-03-19 02:30:00|1195.3|1194.1|1194.7|1193.5|1195.4|1194.2|1194.7|1193.5|65
1710815700000|2024-03-19 02:35:00|1194.6|1193.4|1194.1|1192.9|1194.9|1193.7|1193.7|1192.5|129
1710816000000|2024-03-19 02:40:00|1193.9|1192.7|1193.9|1192.7|1194.2|1193|1193.3|1192.1|33
1710816300000|2024-03-19 02:45:00|1193.8|1192.6|1193.2|1192|1194|1192.8|1193.2|1192|13
1710816600000|2024-03-19 02:50:00|1193.1|1191.9|1193.1|1191.9|1193.7|1192.5|1192.7|1191.5|60
1710816900000|2024-03-19 02:55:00|1193|1191.8|1194.6|1193.4|1194.7|1193.5|1192.9|1191.7|58
1710817200000|2024-03-19 03:00:00|1195|1193.8|1195.1|1193.9|1195.2|1194|1194.4|1193.2|85
1710817500000|2024-03-19 03:05:00|1195.4|1194.2|1195.7|1194.5|1195.7|1194.5|1195.2|1194|48
1710817800000|2024-03-19 03:10:00|1196|1194.8|1195.7|1194.5|1196|1194.8|1195.5|1194.3|29
1710818100000|2024-03-19 03:15:00|1195.6|1194.4|1195.7|1194.5|1195.9|1194.7|1195.4|1194.2|12
1710818400000|2024-03-19 03:20:00|1195.6|1194.4|1194.7|1193.5|1195.7|1194.5|1194.5|1193.3|13
1710818700000|2024-03-19 03:25:00|1194.6|1193.4|1194.9|1193.7|1195|1193.8|1194.5|1193.3|26
1710819000000|2024-03-19 03:30:00|1194.7|1193.5|1194.7|1193.5|1195|1193.8|1194.7|1193.5|3
1710819300000|2024-03-19 03:35:00|1194.6|1193.4|1194.2|1193|1194.7|1193.5|1193.9|1192.7|40
1710819600000|2024-03-19 03:40:00|1194.1|1192.9|1194|1192.8|1194.2|1193|1194|1192.8|4
1710819900000|2024-03-19 03:45:00|1194.1|1192.9|1194|1192.8|1194.3|1193.1|1194|1192.8|10
1710820200000|2024-03-19 03:50:00|1193.8|1192.6|1194|1192.8|1194|1192.8|1193.8|1192.6|8
1710820500000|2024-03-19 03:55:00|1194.3|1193.1|1194|1192.8|1194.3|1193.1|1194|1192.8|11
1710820800000|2024-03-19 04:00:00|1194.1|1192.9|1193.8|1192.6|1194.1|1192.9|1193.8|1192.6|15
1710821100000|2024-03-19 04:05:00|1193.9|1192.7|1194.1|1192.9|1194.4|1193.2|1193.9|1192.7|15
1710821400000|2024-03-19 04:10:00|1194.3|1193.1|1194|1192.8|1194.4|1193.2|1194|1192.8|1
1710821700000|2024-03-19 04:15:00|||||||||4
1710822000000|2024-03-19 04:20:00|1193.8|1192.6|1193.8|1192.6|1194|1192.8|1193.8|1192.6|10
1710822300000|2024-03-19 04:25:00|1193.7|1192.5|1193.8|1192.6|1193.8|1192.6|1193.7|1192.5|1
1710822600000|2024-03-19 04:30:00|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|1193.5|1192.3|3
1710822900000|2024-03-19 04:35:00|1193.8|1192.6|1193.5|1192.3|1193.8|1192.6|1193.5|1192.3|13
1710823200000|2024-03-19 04:40:00|1193.6|1192.4|1193.6|1192.4|1193.7|1192.5|1193.5|1192.3|6
1710823500000|2024-03-19 04:45:00|1193.9|1192.7|1193.8|1192.6|1194|1192.8|1193.8|1192.6|20
1710823800000|2024-03-19 04:50:00|1194|1192.8|1194|1192.8|1194.2|1193|1194|1192.8|13
1710824100000|2024-03-19 04:55:00|1193.9|1192.7|1193.8|1192.6|1193.9|1192.7|1193.8|1192.6|5
1710824400000|2024-03-19 05:00:00|1193.6|1192.4|1193.8|1192.6|1193.9|1192.7|1193.5|1192.3|13
1710824700000|2024-03-19 05:05:00|1193.7|1192.5|1193.3|1192.1|1193.8|1192.6|1193.2|1192|29
1710825000000|2024-03-19 05:10:00|1193.2|1192|1193|1191.8|1193.4|1192.2|1193|1191.8|24
1710825300000|2024-03-19 05:15:00|1192.9|1191.7|1193|1191.8|1193|1191.8|1192.8|1191.6|13
1710825600000|2024-03-19 05:20:00|||||||||1
1710825900000|2024-03-19 05:25:00|1193.2|1192|1193.2|1192|1193.3|1192.1|1193.2|1192|8
1710826200000|2024-03-19 05:30:00|1193.3|1192.1|1193|1191.8|1193.5|1192.3|1192.7|1191.5|68
1710826500000|2024-03-19 05:35:00|1192.9|1191.7|1192.5|1191.3|1193|1191.8|1191.7|1190.5|84
1710826800000|2024-03-19 05:40:00|1192.6|1191.4|1192|1190.8|1192.8|1191.6|1192|1190.8|53
1710827100000|2024-03-19 05:45:00|1192.1|1190.9|1191.5|1190.3|1192.1|1190.9|1191.5|1190.3|89
1710827400000|2024-03-19 05:50:00|1191.6|1190.4|1192.3|1191.1|1192.3|1191.1|1191.2|1190|94
1710827700000|2024-03-19 05:55:00|1192.5|1191.3|1191.4|1190.2|1192.5|1191.3|1191.2|1190|289
1710828000000|2024-03-19 06:00:00|1191.3|1190.1|1192.1|1190.9|1192.5|1191.3|1190.5|1189.3|374
1710828300000|2024-03-19 06:05:00|1192|1190.8|1191.6|1190.4|1192.6|1191.4|1191.4|1190.2|96
1710828600000|2024-03-19 06:10:00|1191.5|1190.3|1192.1|1190.9|1192.1|1190.9|1191.4|1190.2|47
1710828900000|2024-03-19 06:15:00|1192.4|1191.2|1192.9|1191.7|1192.9|1191.7|1192.1|1190.9|19
1710829200000|2024-03-19 06:20:00|1193|1191.8|1192.6|1191.4|1193.2|1192|1192.6|1191.4|126
1710829500000|2024-03-19 06:25:00|1192.5|1191.3|1194.4|1193.2|1194.6|1193.4|1192.3|1191.1|186
1710829800000|2024-03-19 06:30:00|1194.2|1193|1196|1194.8|1196.6|1195.4|1194.1|1192.9|247
1710830100000|2024-03-19 06:35:00|1196.1|1194.9|1196.4|1195.2|1196.8|1195.6|1195.9|1194.7|199
1710830400000|2024-03-19 06:40:00|1196.5|1195.3|1197.9|1196.7|1198.1|1196.9|1196.5|1195.3|380
1710830700000|2024-03-19 06:45:00|1198.1|1196.9|1196.9|1195.7|1198.1|1196.9|1196.9|1195.7|220
1710831000000|2024-03-19 06:50:00|1197|1195.8|1196.7|1195.5|1197.1|1195.9|1196.4|1195.2|99
1710831300000|2024-03-19 06:55:00|1196.6|1195.4|1196.4|1195.2|1197.5|1196.3|1196.3|1195.1|45
1710831600000|2024-03-19 07:00:00|1196.5|1195.3|1196.5|1195.3|1196.8|1195.6|1196.4|1195.2|30
1710831900000|2024-03-19 07:05:00|1196.6|1195.4|1196.6|1195.4|1196.9|1195.7|1196.4|1195.2|55
1710832200000|2024-03-19 07:10:00|1196.7|1195.5|1197|1195.8|1197|1195.8|1196.4|1195.2|22
1710832500000|2024-03-19 07:15:00|1197.1|1195.9|1196.8|1195.6|1197.1|1195.9|1196.8|1195.6|10
1710832800000|2024-03-19 07:20:00|1197|1195.8|1196.8|1195.6|1197|1195.8|1196.8|1195.6|37
1710833100000|2024-03-19 07:25:00|1197|1195.8|1196.8|1195.6|1197.3|1196.1|1196.8|1195.6|18
1710833400000|2024-03-19 07:30:00|1197|1195.8|1196.5|1195.3|1197.2|1196|1196.4|1195.2|44
1710833700000|2024-03-19 07:35:00|1196.4|1195.2|1195.8|1194.6|1196.6|1195.4|1195.8|1194.6|27
1710834000000|2024-03-19 07:40:00|1196|1194.8|1196.3|1195.1|1196.3|1195.1|1196|1194.8|33
1710834300000|2024-03-19 07:45:00|1196.4|1195.2|1197.2|1196|1197.2|1196|1196.4|1195.2|26
1710834600000|2024-03-19 07:50:00|1197.1|1195.9|1196.6|1195.4|1197.1|1195.9|1196.6|1195.4|20
1710834900000|2024-03-19 07:55:00|1196.8|1195.6|1196.8|1195.6|1196.9|1195.7|1196.5|1195.3|28
1710835200000|2024-03-19 08:00:00|1196.9|1195.7|1196.1|1194.9|1197|1195.8|1195.8|1194.6|88
1710835500000|2024-03-19 08:05:00|1196.3|1195.1|1194.8|1193.6|1196.3|1195.1|1194.8|1193.6|99
1710835800000|2024-03-19 08:10:00|1194.9|1193.7|1194.3|1193.1|1195.1|1193.9|1194.3|1193.1|60
1710836100000|2024-03-19 08:15:00|1194.6|1193.4|1193.1|1191.9|1194.6|1193.4|1193.1|1191.9|72
1710836400000|2024-03-19 08:20:00|1193|1191.8|1194.2|1193|1194.4|1193.2|1192.9|1191.7|61
1710836700000|2024-03-19 08:25:00|1194.3|1193.1|1195.1|1193.9|1195.1|1193.9|1193.9|1192.7|69
1710837000000|2024-03-19 08:30:00|1195|1193.8|1193.3|1192.1|1195.3|1194.1|1193|1191.8|72
1710837300000|2024-03-19 08:35:00|1193.4|1192.2|1193|1191.8|1193.4|1192.2|1192.6|1191.4|61
1710837600000|2024-03-19 08:40:00|1193.1|1191.9|1193.5|1192.3|1193.6|1192.4|1192.8|1191.6|138
1710837900000|2024-03-19 08:45:00|1193.6|1192.4|1194.4|1193.2|1194.6|1193.4|1193.6|1192.4|52
1710838200000|2024-03-19 08:50:00|1194.2|1193|1193.1|1191.9|1194.3|1193.1|1193|1191.8|109
1710838500000|2024-03-19 08:55:00|1192.9|1191.7|1192.8|1191.6|1193.1|1191.9|1192.6|1191.4|66
1710838800000|2024-03-19 09:00:00|1192.9|1191.7|1192|1190.8|1193.1|1191.9|1191.6|1190.4|88
1710839100000|2024-03-19 09:05:00|1192.1|1190.9|1191.6|1190.4|1192.1|1190.9|1191.3|1190.1|59
1710839400000|2024-03-19 09:10:00|1191.4|1190.2|1191.3|1190.1|1191.6|1190.4|1191.3|1190.1|52
1710839700000|2024-03-19 09:15:00|1191.6|1190.4|1193.1|1191.9|1193.1|1191.9|1191.6|1190.4|113
1710840000000|2024-03-19 09:20:00|1192.9|1191.7|1192.6|1191.4|1192.9|1191.7|1192.4|1191.2|52
1710840300000|2024-03-19 09:25:00|1192.9|1191.7|1192.6|1191.4|1193|1191.8|1192.6|1191.4|57
1710840600000|2024-03-19 09:30:00|1192.4|1191.2|1192.6|1191.4|1193.1|1191.9|1192.3|1191.1|58
1710840900000|2024-03-19 09:35:00|1192.4|1191.2|1192.4|1191.2|1192.7|1191.5|1192.1|1190.9|29
1710841200000|2024-03-19 09:40:00|1192.6|1191.4|1192.1|1190.9|1192.6|1191.4|1191.9|1190.7|60
1710841500000|2024-03-19 09:45:00|1192.2|1191|1191.4|1190.2|1192.4|1191.2|1191.3|1190.1|90
1710841800000|2024-03-19 09:50:00|1191.3|1190.1|1190.9|1189.7|1191.4|1190.2|1190.6|1189.4|77
1710842100000|2024-03-19 09:55:00|1190.8|1189.6|1190.7|1189.5|1191.2|1190|1190.3|1189.1|145
1710842400000|2024-03-19 10:00:00|1190.8|1189.6|1192.2|1191|1192.4|1191.2|1190.8|1189.6|103
1710842700000|2024-03-19 10:05:00|1192.1|1190.9|1192.6|1191.4|1192.6|1191.4|1191.6|1190.4|47
1710843000000|2024-03-19 10:10:00|1192.7|1191.5|1192.9|1191.7|1192.9|1191.7|1191.8|1190.6|90
1710843300000|2024-03-19 10:15:00|1192.7|1191.5|1192.6|1191.4|1192.7|1191.5|1192.4|1191.2|23
1710843600000|2024-03-19 10:20:00|1192.7|1191.5|1192.4|1191.2|1192.9|1191.7|1192.1|1190.9|45
1710843900000|2024-03-19 10:25:00|1192.3|1191.1|1192.6|1191.4|1192.8|1191.6|1192|1190.8|40
1710844200000|2024-03-19 10:30:00|1192.8|1191.6|1192.4|1191.2|1192.9|1191.7|1192.2|1191|30
1710844500000|2024-03-19 10:35:00|1192.6|1191.4|1192.6|1191.4|1192.9|1191.7|1192.3|1191.1|50
1710844800000|2024-03-19 10:40:00|1192.7|1191.5|1193.2|1192|1193.4|1192.2|1192.7|1191.5|27
1710845100000|2024-03-19 10:45:00|1193.1|1191.9|1191.7|1190.5|1193.1|1191.9|1191.6|1190.4|57
1710845400000|2024-03-19 10:50:00|1191.6|1190.4|1192.4|1191.2|1192.7|1191.5|1191.6|1190.4|58
1710845700000|2024-03-19 10:55:00|1192.2|1191|1191.9|1190.7|1192.2|1191|1191.6|1190.4|69
1710846000000|2024-03-19 11:00:00|1192|1190.8|1192.3|1191.1|1192.5|1191.3|1192|1190.8|13
1710846300000|2024-03-19 11:05:00|1192.4|1191.2|1192.2|1191|1192.4|1191.2|1191.6|1190.4|115
1710846600000|2024-03-19 11:10:00|1192.1|1190.9|1192.4|1191.2|1192.4|1191.2|1192.1|1190.9|28
1710846900000|2024-03-19 11:15:00|1192.6|1191.4|1193.6|1192.4|1193.6|1192.4|1192.6|1191.4|41
1710847200000|2024-03-19 11:20:00|1193.7|1192.5|1193.9|1192.7|1193.9|1192.7|1193.1|1191.9|96
1710847500000|2024-03-19 11:25:00|1194.1|1192.9|1194.1|1192.9|1194.3|1193.1|1193.6|1192.4|160
1710847800000|2024-03-19 11:30:00|1194.3|1193.1|1194.1|1192.9|1194.6|1193.4|1193.6|1192.4|187
1710848100000|2024-03-19 11:35:00|1194.2|1193|1194.2|1193|1194.8|1193.6|1194.1|1192.9|119
1710848400000|2024-03-19 11:40:00|1194.1|1192.9|1194|1192.8|1194.1|1192.9|1193.3|1192.1|55
1710848700000|2024-03-19 11:45:00|1193.9|1192.7|1193.7|1192.5|1194.2|1193|1193.7|1192.5|40
1710849000000|2024-03-19 11:50:00|1193.4|1192.2|1192.2|1191|1193.4|1192.2|1192.2|1191|96
1710849300000|2024-03-19 11:55:00|1192.1|1190.9|1191.8|1190.6|1192.3|1191.1|1191.4|1190.2|82
1710849600000|2024-03-19 12:00:00|1191.7|1190.5|1190.9|1189.7|1192.1|1190.9|1190.9|1189.7|123
1710849900000|2024-03-19 12:05:00|1190.7|1189.5|1190.2|1189|1190.9|1189.7|1190.2|1189|353
1710850200000|2024-03-19 12:10:00|1190|1188.8|1188.1|1186.9|1190|1188.8|1187.5|1186.3|330
1710850500000|2024-03-19 12:15:00|1188|1186.8|1188.6|1187.4|1189.3|1188.1|1188|1186.8|248
1710850800000|2024-03-19 12:20:00|1188.5|1187.3|1188.6|1187.4|1188.8|1187.6|1188.2|1187|104
1710851100000|2024-03-19 12:25:00|1188.5|1187.3|1190|1188.8|1190|1188.8|1188.3|1187.1|113
1710851400000|2024-03-19 12:30:00|1190.2|1189|1189.8|1188.6|1190.9|1189.7|1189.7|1188.5|113
1710851700000|2024-03-19 12:35:00|1189.9|1188.7|1190.6|1189.4|1190.9|1189.7|1189.7|1188.5|144
1710852000000|2024-03-19 12:40:00|1190.7|1189.5|1189.6|1188.4|1190.7|1189.5|1189.1|1187.9|268
1710855000000|2024-03-19 13:30:00|1190.9|1189.7|1192.7|1191.5|1193.1|1191.9|1187.3|1186.1|2722
1710855300000|2024-03-19 13:35:00|1192.6|1191.4|1192.2|1191|1194.7|1193.5|1191.9|1190.7|1250
1710855600000|2024-03-19 13:40:00|1191.9|1190.7|1190.2|1189|1192.9|1191.7|1190|1188.8|1008
1710855900000|2024-03-19 13:45:00|1190.1|1188.9|1193.2|1192|1193.4|1192.2|1190|1188.8|651
1710856200000|2024-03-19 13:50:00|1192.9|1191.7|1192|1190.8|1193.2|1192|1192|1190.8|483
1710856500000|2024-03-19 13:55:00|1192.2|1191|1190.3|1189.1|1192.3|1191.1|1189.7|1188.5|589
1710856800000|2024-03-19 14:00:00|1190.4|1189.2|1189.4|1188.2|1190.5|1189.3|1189.2|1188|607
1710857100000|2024-03-19 14:05:00|1189.6|1188.4|1188.4|1187.2|1189.9|1188.7|1188.4|1187.2|486
1710857400000|2024-03-19 14:10:00|1188.6|1187.4|1189.3|1188.1|1190.8|1189.6|1188.4|1187.2|619
1710857700000|2024-03-19 14:15:00|1189.2|1188|1190.1|1188.9|1190.8|1189.6|1189|1187.8|528
1710858000000|2024-03-19 14:20:00|1190.4|1189.2|1191.1|1189.9|1191.8|1190.6|1190.1|1188.9|544
1710858300000|2024-03-19 14:25:00|1191.3|1190.1|1190.1|1188.9|1191.6|1190.4|1190.1|1188.9|403
1710858600000|2024-03-19 14:30:00|1190|1188.8|1189.6|1188.4|1191.1|1189.9|1189.4|1188.2|673
1710858900000|2024-03-19 14:35:00|1189.7|1188.5|1190.6|1189.4|1190.7|1189.5|1189.2|1188|546
1710859200000|2024-03-19 14:40:00|1190.7|1189.5|1189.7|1188.5|1191.2|1190|1188.7|1187.5|981
1710859500000|2024-03-19 14:45:00|1189.6|1188.4|1189|1187.8|1190.2|1189|1188.2|1187|629
1710859800000|2024-03-19 14:50:00|1188.7|1187.5|1190.9|1189.7|1191.6|1190.4|1188.7|1187.5|774
1710860100000|2024-03-19 14:55:00|1191.1|1189.9|1191.6|1190.4|1192.2|1191|1190.3|1189.1|709
1710860400000|2024-03-19 15:00:00|1191.9|1190.7|1191.1|1189.9|1191.9|1190.7|1190.6|1189.4|476
1710860700000|2024-03-19 15:05:00|1191.2|1190|1190.3|1189.1|1191.4|1190.2|1189.9|1188.7|478
1710861000000|2024-03-19 15:10:00|1190.4|1189.2|1191.6|1190.4|1192.4|1191.2|1190.3|1189.1|367
1710861300000|2024-03-19 15:15:00|1191.5|1190.3|1194.6|1193.4|1195.1|1193.9|1191.5|1190.3|1029
1710861600000|2024-03-19 15:20:00|1194.8|1193.6|1194.7|1193.5|1195.1|1193.9|1194|1192.8|727
1710861900000|2024-03-19 15:25:00|1194.6|1193.4|1194.6|1193.4|1195.7|1194.5|1194.6|1193.4|596
1710862200000|2024-03-19 15:30:00|1194.7|1193.5|1193.3|1192.1|1195.5|1194.3|1193|1191.8|463
1710862500000|2024-03-19 15:35:00|1193.4|1192.2|1193.3|1192.1|1194.3|1193.1|1193.1|1191.9|411
1710862800000|2024-03-19 15:40:00|1193.1|1191.9|1194.1|1192.9|1194.9|1193.7|1193.1|1191.9|378
1710863100000|2024-03-19 15:45:00|1193.9|1192.7|1194.6|1193.4|1195.3|1194.1|1193.4|1192.2|605
1710863400000|2024-03-19 15:50:00|1194.8|1193.6|1195.1|1193.9|1195.4|1194.2|1194.6|1193.4|499
1710863700000|2024-03-19 15:55:00|1195|1193.8|1194.2|1193|1195.6|1194.4|1193.8|1192.6|411
1710864000000|2024-03-19 16:00:00|1193.9|1192.7|1193.7|1192.5|1194.4|1193.2|1193.4|1192.2|441
1710864300000|2024-03-19 16:05:00|1193.8|1192.6|1191.9|1190.7|1194.2|1193|1191.8|1190.6|596
1710864600000|2024-03-19 16:10:00|1192.2|1191|1192.8|1191.6|1192.9|1191.7|1191.4|1190.2|642
1710864900000|2024-03-19 16:15:00|1192.7|1191.5|1193.7|1192.5|1193.9|1192.7|1192.4|1191.2|491
1710865200000|2024-03-19 16:20:00|1193.8|1192.6|1193.3|1192.1|1194.6|1193.4|1193.3|1192.1|698
1710865500000|2024-03-19 16:25:00|1193.4|1192.2|1194.1|1192.9|1194.1|1192.9|1193.1|1191.9|386
1710865800000|2024-03-19 16:30:00|1194.2|1193|1192.9|1191.7|1194.9|1193.7|1192.8|1191.6|399
1710866100000|2024-03-19 16:35:00|1192.8|1191.6|1192.7|1191.5|1193.2|1192|1192.3|1191.1|385
1710866400000|2024-03-19 16:40:00|1192.6|1191.4|1192.2|1191|1193|1191.8|1191.7|1190.5|318
1710866700000|2024-03-19 16:45:00|1192.1|1190.9|1192.2|1191|1192.8|1191.6|1191.9|1190.7|240
1710867000000|2024-03-19 16:50:00|1192.3|1191.1|1192.7|1191.5|1192.7|1191.5|1192.2|1191|300
1710867300000|2024-03-19 16:55:00|1192.4|1191.2|1191.9|1190.7|1192.7|1191.5|1191.9|1190.7|457
1710867600000|2024-03-19 17:00:00|1192.1|1190.9|1191.3|1190.1|1192.1|1190.9|1190.7|1189.5|482
1710867900000|2024-03-19 17:05:00|1191.5|1190.3|1190.9|1189.7|1191.8|1190.6|1190.8|1189.6|401
1710868200000|2024-03-19 17:10:00|1191.2|1190|1191.9|1190.7|1191.9|1190.7|1190.7|1189.5|940
1710868500000|2024-03-19 17:15:00|1191.7|1190.5|1191.1|1189.9|1191.9|1190.7|1190.9|1189.7|468
1710868800000|2024-03-19 17:20:00|1190.9|1189.7|1192.4|1191.2|1192.7|1191.5|1190.9|1189.7|177
1710869100000|2024-03-19 17:25:00|1192.6|1191.4|1191.7|1190.5|1192.7|1191.5|1191.6|1190.4|338
1710869400000|2024-03-19 17:30:00|1191.9|1190.7|1191.9|1190.7|1192.2|1191|1191.7|1190.5|272
1710869700000|2024-03-19 17:35:00|1192.2|1191|1191.2|1190|1192.2|1191|1191.2|1190|330
1710870000000|2024-03-19 17:40:00|1191.4|1190.2|1191.4|1190.2|1191.9|1190.7|1191.2|1190|200
1710870300000|2024-03-19 17:45:00|1191.7|1190.5|1191.2|1190|1191.7|1190.5|1190.9|1189.7|331
1710870600000|2024-03-19 17:50:00|1190.9|1189.7|1191.4|1190.2|1191.9|1190.7|1190.7|1189.5|441
1710870900000|2024-03-19 17:55:00|1191.5|1190.3|1191.2|1190|1191.7|1190.5|1190.7|1189.5|512
1710871200000|2024-03-19 18:00:00|1190.9|1189.7|1190.8|1189.6|1191.2|1190|1190.4|1189.2|313
1710871500000|2024-03-19 18:05:00|1190.6|1189.4|1191.4|1190.2|1191.4|1190.2|1189.7|1188.5|961
1710871800000|2024-03-19 18:10:00|1191.6|1190.4|1191.6|1190.4|1191.8|1190.6|1190.8|1189.6|2746
1710872100000|2024-03-19 18:15:00|1191.5|1190.3|1191.8|1190.6|1192.5|1191.3|1191.5|1190.3|1901
1710892800000|2024-03-20 00:00:00|1192.6|1191.4|1192.3|1191.1|1193|1191.8|1192.2|1191|463
1710893100000|2024-03-20 00:05:00|1192.5|1191.3|1192.4|1191.2|1193|1191.8|1192.2|1191|32
1710893400000|2024-03-20 00:10:00|1192.3|1191.1|1192.4|1191.2|1192.4|1191.2|1192|1190.8|39
1710893700000|2024-03-20 00:15:00|1192.3|1191.1|1192|1190.8|1192.3|1191.1|1191.7|1190.5|22
1710894000000|2024-03-20 00:20:00|1191.9|1190.7|1191.8|1190.6|1191.9|1190.7|1191.5|1190.3|35
1710894300000|2024-03-20 00:25:00|1191.7|1190.5|1191.5|1190.3|1191.8|1190.6|1191.5|1190.3|9
1710894600000|2024-03-20 00:30:00|1191.7|1190.5|1192|1190.8|1192|1190.8|1191.7|1190.5|14
1710894900000|2024-03-20 00:35:00|1192.1|1190.9|1192.5|1191.3|1192.5|1191.3|1192|1190.8|10
1710895200000|2024-03-20 00:40:00|1192.4|1191.2|1192.3|1191.1|1192.5|1191.3|1192.3|1191.1|15
1710895500000|2024-03-20 00:45:00|1192.2|1191|1191.8|1190.6|1192.3|1191.1|1191.7|1190.5|21
1710895800000|2024-03-20 00:50:00|1191.7|1190.5|1192|1190.8|1192|1190.8|1191.5|1190.3|19
1710896100000|2024-03-20 00:55:00|1192.1|1190.9|1192.1|1190.9|1192.4|1191.2|1192.1|1190.9|12
1710896400000|2024-03-20 01:00:00|1192|1190.8|1192.3|1191.1|1192.8|1191.6|1191.6|1190.4|100
1710896700000|2024-03-20 01:05:00|1192.4|1191.2|1192.3|1191.1|1192.8|1191.6|1192.2|1191|26
1710897000000|2024-03-20 01:10:00|1192.5|1191.3|1193.1|1191.9|1193.4|1192.2|1192.5|1191.3|68
1710897300000|2024-03-20 01:15:00|1193|1191.8|1192.3|1191.1|1193.5|1192.3|1192.3|1191.1|44
1710897600000|2024-03-20 01:20:00|1192.2|1191|1192.5|1191.3|1192.7|1191.5|1192.2|1191|312
1710897900000|2024-03-20 01:25:00|1192.3|1191.1|1191.5|1190.3|1192.5|1191.3|1191.5|1190.3|81
1710898200000|2024-03-20 01:30:00|1191.2|1190|1190.3|1189.1|1191.7|1190.5|1190.3|1189.1|163
1710898500000|2024-03-20 01:35:00|1190.2|1189|1191.2|1190|1191.4|1190.2|1190.1|1188.9|455
1710898800000|2024-03-20 01:40:00|1191.1|1189.9|1189.9|1188.7|1191.1|1189.9|1189.9|1188.7|59
1710899100000|2024-03-20 01:45:00|1190.2|1189|1190.7|1189.5|1191|1189.8|1190.2|1189|25
1710899400000|2024-03-20 01:50:00|1190.9|1189.7|1191.5|1190.3|1192.2|1191|1190.8|1189.6|106
1710899700000|2024-03-20 01:55:00|1191.6|1190.4|1191.4|1190.2|1191.7|1190.5|1191.1|1189.9|20
1710900000000|2024-03-20 02:00:00|1191.3|1190.1|1190.1|1188.9|1191.3|1190.1|1189.6|1188.4|102
1710900300000|2024-03-20 02:05:00|1190|1188.8|1190.4|1189.2|1190.4|1189.2|1189.9|1188.7|13
1710900600000|2024-03-20 02:10:00|1190.3|1189.1|1190.5|1189.3|1190.6|1189.4|1190.2|1189|15
1710900900000|2024-03-20 02:15:00|1190.6|1189.4|1190.7|1189.5|1190.7|1189.5|1190.3|1189.1|12
1710901200000|2024-03-20 02:20:00|1190.6|1189.4|1190.7|1189.5|1190.7|1189.5|1190.4|1189.2|10
1710901500000|2024-03-20 02:25:00|1190.4|1189.2|1190.3|1189.1|1190.4|1189.2|1190.2|1189|15
1710901800000|2024-03-20 02:30:00|1190.2|1189|1189.9|1188.7|1190.4|1189.2|1189.9|1188.7|50
1710902100000|2024-03-20 02:35:00|1190|1188.8|1190.4|1189.2|1190.7|1189.5|1189.9|1188.7|14
1710902400000|2024-03-20 02:40:00|1190.3|1189.1|1190.7|1189.5|1190.9|1189.7|1190.1|1188.9|80
1710902700000|2024-03-20 02:45:00|1190.6|1189.4|1190.5|1189.3|1190.8|1189.6|1189.8|1188.6|25
1710903000000|2024-03-20 02:50:00|1190.4|1189.2|1190.6|1189.4|1190.7|1189.5|1190.4|1189.2|7
1710903300000|2024-03-20 02:55:00|1190.7|1189.5|1190.9|1189.7|1191.1|1189.9|1190.6|1189.4|30
1710903600000|2024-03-20 03:00:00|1190.8|1189.6|1190.6|1189.4|1190.9|1189.7|1190.4|1189.2|49
1710903900000|2024-03-20 03:05:00|1190.7|1189.5|1190.7|1189.5|1190.9|1189.7|1190.6|1189.4|10
1710904200000|2024-03-20 03:10:00|1190.8|1189.6|1192.7|1191.5|1192.9|1191.7|1190.7|1189.5|145
1710904500000|2024-03-20 03:15:00|1192.6|1191.4|1193.2|1192|1193.4|1192.2|1192.4|1191.2|57
1710904800000|2024-03-20 03:20:00|1193.1|1191.9|1193.2|1192|1193.4|1192.2|1192.7|1191.5|46
1710905100000|2024-03-20 03:25:00|1193.1|1191.9|1192.7|1191.5|1193.1|1191.9|1192.4|1191.2|26
1710905400000|2024-03-20 03:30:00|1192.4|1191.2|1192.2|1191|1192.5|1191.3|1192.2|1191|17
1710905700000|2024-03-20 03:35:00|1192.1|1190.9|1191.9|1190.7|1192.1|1190.9|1191.9|1190.7|25
1710906000000|2024-03-20 03:40:00|1191.8|1190.6|1191.9|1190.7|1191.9|1190.7|1191.7|1190.5|5
1710906300000|2024-03-20 03:45:00|1191.7|1190.5|1191.7|1190.5|1191.7|1190.5|1191.6|1190.4|2
1710906600000|2024-03-20 03:50:00|1191.8|1190.6|1192|1190.8|1192.1|1190.9|1191.8|1190.6|11
1710906900000|2024-03-20 03:55:00|1191.9|1190.7|1191.7|1190.5|1191.9|1190.7|1191.7|1190.5|3
1710907200000|2024-03-20 04:00:00|1191.6|1190.4|1191.6|1190.4|1191.7|1190.5|1191.4|1190.2|9
1710907500000|2024-03-20 04:05:00|1191.5|1190.3|1191.6|1190.4|1191.6|1190.4|1191.4|1190.2|6
1710907800000|2024-03-20 04:10:00|1191.4|1190.2|1191.5|1190.3|1191.5|1190.3|1191.4|1190.2|14
1710908100000|2024-03-20 04:15:00|1191.4|1190.2|1192|1190.8|1192|1190.8|1191.4|1190.2|27
1710908400000|2024-03-20 04:20:00|1192.2|1191|1191.9|1190.7|1192.2|1191|1191.9|1190.7|27
1710908700000|2024-03-20 04:25:00|1192|1190.8|1192.2|1191|1192.2|1191|1191.9|1190.7|13
1710909000000|2024-03-20 04:30:00|1192.4|1191.2|1192.2|1191|1192.4|1191.2|1192.2|1191|9
1710909300000|2024-03-20 04:35:00|1192.3|1191.1|1192.2|1191|1192.4|1191.2|1192.2|1191|16
1710909600000|2024-03-20 04:40:00|||||||||2
1710909900000|2024-03-20 04:45:00|1192|1190.8|1192|1190.8|1192.1|1190.9|1191.9|1190.7|16
1710910200000|2024-03-20 04:50:00|1191.9|1190.7|1192.2|1191|1192.2|1191|1191.9|1190.7|18
1710910500000|2024-03-20 04:55:00|1192.3|1191.1|1192.2|1191|1192.3|1191.1|1192.2|1191|4
1710910800000|2024-03-20 05:00:00|1192|1190.8|1192|1190.8|1192.2|1191|1191.9|1190.7|15
1710911100000|2024-03-20 05:05:00|1192.1|1190.9|1192.2|1191|1192.3|1191.1|1192|1190.8|12
1710911400000|2024-03-20 05:10:00|1192.3|1191.1|1192.5|1191.3|1192.7|1191.5|1192.2|1191|16
1710911700000|2024-03-20 05:15:00|1192.4|1191.2|1192.5|1191.3|1192.5|1191.3|1192.3|1191.1|7
1710912000000|2024-03-20 05:20:00|1192.4|1191.2|1192.3|1191.1|1192.5|1191.3|1192.2|1191|10
1710912300000|2024-03-20 05:25:00|1192.4|1191.2|1192.2|1191|1192.5|1191.3|1192.2|1191|5
1710912600000|2024-03-20 05:30:00|1192.5|1191.3|1193.5|1192.3|1194|1192.8|1192.5|1191.3|244
1710912900000|2024-03-20 05:35:00|1193.3|1192.1|1193|1191.8|1193.6|1192.4|1193|1191.8|30
1710913200000|2024-03-20 05:40:00|1192.9|1191.7|1193.2|1192|1193.4|1192.2|1192.7|1191.5|29
1710913500000|2024-03-20 05:45:00|1193.1|1191.9|1193.1|1191.9|1193.2|1192|1192.7|1191.5|40
1710913800000|2024-03-20 05:50:00|1193.2|1192|1193.1|1191.9|1193.2|1192|1192.7|1191.5|36
1710914100000|2024-03-20 05:55:00|1193.2|1192|1193.5|1192.3|1193.5|1192.3|1193.2|1192|27
1710914400000|2024-03-20 06:00:00|1193.6|1192.4|1192.9|1191.7|1193.6|1192.4|1192.8|1191.6|21
1710914700000|2024-03-20 06:05:00|1193|1191.8|1192.5|1191.3|1193|1191.8|1192.4|1191.2|13
1710915000000|2024-03-20 06:10:00|1192.6|1191.4|1193|1191.8|1193.2|1192|1192.6|1191.4|30
1710915300000|2024-03-20 06:15:00|1193.2|1192|1193.5|1192.3|1193.5|1192.3|1193.2|1192|19
1710915600000|2024-03-20 06:20:00|1193.4|1192.2|1194|1192.8|1194|1192.8|1193.4|1192.2|25
1710915900000|2024-03-20 06:25:00|1193.8|1192.6|1194.3|1193.1|1194.8|1193.6|1193.7|1192.5|82
1710916200000|2024-03-20 06:30:00|1194.4|1193.2|1194.7|1193.5|1194.8|1193.6|1194|1192.8|180
1710916500000|2024-03-20 06:35:00|1194.5|1193.3|1194.7|1193.5|1194.7|1193.5|1193.9|1192.7|139
1710916800000|2024-03-20 06:40:00|1194.6|1193.4|1194.3|1193.1|1194.7|1193.5|1194.3|1193.1|16
1710917100000|2024-03-20 06:45:00|1194.4|1193.2|1194.7|1193.5|1195|1193.8|1194.4|1193.2|34
1710917400000|2024-03-20 06:50:00|1194.5|1193.3|1194.5|1193.3|1194.8|1193.6|1194.2|1193|34
1710917700000|2024-03-20 06:55:00|1194.8|1193.6|1196|1194.8|1196|1194.8|1194.8|1193.6|298
1710918000000|2024-03-20 07:00:00|1195.9|1194.7|1195.1|1193.9|1195.9|1194.7|1194.7|1193.5|60
1710918300000|2024-03-20 07:05:00|1195|1193.8|1195.5|1194.3|1195.5|1194.3|1195|1193.8|42
1710918600000|2024-03-20 07:10:00|1195.3|1194.1|1195.5|1194.3|1195.8|1194.6|1195.2|1194|56
1710918900000|2024-03-20 07:15:00|1195.3|1194.1|1195|1193.8|1195.3|1194.1|1194.8|1193.6|39
1710919200000|2024-03-20 07:20:00|1194.9|1193.7|1195.3|1194.1|1195.3|1194.1|1194.8|1193.6|27
1710919500000|2024-03-20 07:25:00|1195.2|1194|1195.2|1194|1195.2|1194|1194.8|1193.6|56
1710919800000|2024-03-20 07:30:00|1195|1193.8|1195.2|1194|1195.2|1194|1194.9|1193.7|15
1710920100000|2024-03-20 07:35:00|1195|1193.8|1194.7|1193.5|1195|1193.8|1194.5|1193.3|39
1710920400000|2024-03-20 07:40:00|1194.5|1193.3|1194.9|1193.7|1195|1193.8|1194.4|1193.2|33
1710920700000|2024-03-20 07:45:00|1194.8|1193.6|1194.7|1193.5|1194.8|1193.6|1194.7|1193.5|5
1710921000000|2024-03-20 07:50:00|1194.6|1193.4|1194.7|1193.5|1194.9|1193.7|1194.5|1193.3|23
1710921300000|2024-03-20 07:55:00|1194.9|1193.7|1194.7|1193.5|1194.9|1193.7|1194.7|1193.5|18
1710921600000|2024-03-20 08:00:00|1194.6|1193.4|1194.8|1193.6|1195.1|1193.9|1194.5|1193.3|31
1710921900000|2024-03-20 08:05:00|1194.7|1193.5|1194.4|1193.2|1194.7|1193.5|1194.2|1193|41
1710922200000|2024-03-20 08:10:00|1194.3|1193.1|1193.7|1192.5|1194.5|1193.3|1193.7|1192.5|43
1710922500000|2024-03-20 08:15:00|1193.5|1192.3|1192.5|1191.3|1193.7|1192.5|1192.3|1191.1|102
1710922800000|2024-03-20 08:20:00|1192.2|1191|1192.5|1191.3|1192.7|1191.5|1192|1190.8|83
1710923100000|2024-03-20 08:25:00|1192.3|1191.1|1193|1191.8|1193.2|1192|1192.2|1191|70
1710923400000|2024-03-20 08:30:00|1192.9|1191.7|1192.4|1191.2|1193|1191.8|1192.2|1191|19
1710923700000|2024-03-20 08:35:00|1192.2|1191|1192|1190.8|1192.3|1191.1|1191.7|1190.5|64
1710924000000|2024-03-20 08:40:00|1191.9|1190.7|1192|1190.8|1192.5|1191.3|1191.9|1190.7|31
1710924300000|2024-03-20 08:45:00|1192.2|1191|1192.5|1191.3|1192.6|1191.4|1192|1190.8|24
1710924600000|2024-03-20 08:50:00|1192.6|1191.4|1193.3|1192.1|1193.4|1192.2|1192.5|1191.3|69
1710924900000|2024-03-20 08:55:00|1193.4|1192.2|1193.8|1192.6|1194.5|1193.3|1193.3|1192.1|67
1710925200000|2024-03-20 09:00:00|1193.5|1192.3|1194.1|1192.9|1194.2|1193|1193.5|1192.3|36
1710925500000|2024-03-20 09:05:00|1194|1192.8|1193.7|1192.5|1194.2|1193|1193.7|1192.5|82
1710925800000|2024-03-20 09:10:00|1193.5|1192.3|1193.7|1192.5|1194.2|1193|1193.4|1192.2|96
1710926100000|2024-03-20 09:15:00|1193.9|1192.7|1193.7|1192.5|1194|1192.8|1193.2|1192|44
1710926400000|2024-03-20 09:20:00|1193.6|1192.4|1192.5|1191.3|1193.7|1192.5|1192.5|1191.3|45
1710926700000|2024-03-20 09:25:00|1192.3|1191.1|1192.7|1191.5|1193|1191.8|1192.2|1191|103
1710927000000|2024-03-20 09:30:00|1192.6|1191.4|1192|1190.8|1192.8|1191.6|1192|1190.8|24
1710927300000|2024-03-20 09:35:00|1192.5|1191.3|1193|1191.8|1193|1191.8|1192.2|1191|1381
1710927600000|2024-03-20 09:40:00|1192.8|1191.6|1193|1191.8|1193.2|1192|1192.7|1191.5|281
1710927900000|2024-03-20 09:45:00|1192.9|1191.7|1193.9|1192.7|1194|1192.8|1192.7|1191.5|540
1710928200000|2024-03-20 09:50:00|1194.3|1193.1|1195.3|1194.1|1195.8|1194.6|1194.3|1193.1|680
1710928500000|2024-03-20 09:55:00|1195.4|1194.2|1195.8|1194.6|1195.9|1194.7|1195.3|1194.1|107
1710928800000|2024-03-20 10:00:00|1195.9|1194.7|1196.6|1195.4|1196.7|1195.5|1194.5|1193.3|404
1710929100000|2024-03-20 10:05:00|1196.4|1195.2|1196.4|1195.2|1197.2|1196|1196.3|1195.1|103
1710929400000|2024-03-20 10:10:00|1196.6|1195.4|1197.3|1196.1|1197.4|1196.2|1196.3|1195.1|150
1710929700000|2024-03-20 10:15:00|1197.2|1196|1196.8|1195.6|1197.3|1196.1|1196.4|1195.2|52
1710930000000|2024-03-20 10:20:00|1196.9|1195.7|1196.6|1195.4|1196.9|1195.7|1196.6|1195.4|15
1710930300000|2024-03-20 10:25:00|1196.3|1195.1|1197.3|1196.1|1197.3|1196.1|1196.3|1195.1|478
1710930600000|2024-03-20 10:30:00|1197.2|1196|1198|1196.8|1198|1196.8|1197.1|1195.9|144
1710930900000|2024-03-20 10:35:00|1198.3|1197.1|1198.3|1197.1|1198.8|1197.6|1198|1196.8|474
1710931200000|2024-03-20 10:40:00|1198|1196.8|1198.5|1197.3|1198.8|1197.6|1197.7|1196.5|194
1710931500000|2024-03-20 10:45:00|1198.4|1197.2|1198.7|1197.5|1198.9|1197.7|1198.2|1197|252
1710931800000|2024-03-20 10:50:00|1198.5|1197.3|1197.6|1196.4|1198.5|1197.3|1197.2|1196|136
1710932100000|2024-03-20 10:55:00|1197.7|1196.5|1198.7|1197.5|1199|1197.8|1197.7|1196.5|109
1710932400000|2024-03-20 11:00:00|1198.8|1197.6|1198.7|1197.5|1199.9|1198.7|1198.6|1197.4|153
1710932700000|2024-03-20 11:05:00|1198.9|1197.7|1198.4|1197.2|1198.9|1197.7|1198.4|1197.2|63
1710933000000|2024-03-20 11:10:00|1198.5|1197.3|1197.7|1196.5|1198.5|1197.3|1197.5|1196.3|166
1710933300000|2024-03-20 11:15:00|1198|1196.8|1197.9|1196.7|1198|1196.8|1197.2|1196|194
1710933600000|2024-03-20 11:20:00|1197.7|1196.5|1197.7|1196.5|1198.3|1197.1|1197.5|1196.3|127
1710933900000|2024-03-20 11:25:00|1197.8|1196.6|1198.9|1197.7|1198.9|1197.7|1197.5|1196.3|753
1710934200000|2024-03-20 11:30:00|1198.8|1197.6|1198.5|1197.3|1198.9|1197.7|1198.1|1196.9|111
1710934500000|2024-03-20 11:35:00|1198.4|1197.2|1198.2|1197|1198.6|1197.4|1198.2|1197|103
1710934800000|2024-03-20 11:40:00|1198.3|1197.1|1197.9|1196.7|1198.4|1197.2|1197.7|1196.5|73
1710935100000|2024-03-20 11:45:00|1197.7|1196.5|1198.3|1197.1|1198.6|1197.4|1197.4|1196.2|112
1710935400000|2024-03-20 11:50:00|1198.4|1197.2|1198.7|1197.5|1199.2|1198|1198.2|1197|179
1710935700000|2024-03-20 11:55:00|1198.8|1197.6|1198.7|1197.5|1198.9|1197.7|1198.4|1197.2|77
1710936000000|2024-03-20 12:00:00|1198.8|1197.6|1198.8|1197.6|1199.4|1198.2|1198.6|1197.4|188
1710936300000|2024-03-20 12:05:00|1198.9|1197.7|1198.9|1197.7|1199.1|1197.9|1198.4|1197.2|126
1710936600000|2024-03-20 12:10:00|1198.8|1197.6|1198.6|1197.4|1199.1|1197.9|1198.2|1197|142
1710936900000|2024-03-20 12:15:00|1198.8|1197.6|1197.2|1196|1198.8|1197.6|1197.2|1196|176
1710937200000|2024-03-20 12:20:00|1197.1|1195.9|1197.2|1196|1197.3|1196.1|1196.6|1195.4|202
1710937500000|2024-03-20 12:25:00|1197.4|1196.2|1198.1|1196.9|1198.2|1197|1197.2|1196|188
1710937800000|2024-03-20 12:30:00|1198.2|1197|1198.4|1197.2|1198.5|1197.3|1197.6|1196.4|137
1710938100000|2024-03-20 12:35:00|1198.6|1197.4|1198.6|1197.4|1198.9|1197.7|1198.4|1197.2|140
1710938400000|2024-03-20 12:40:00|1198.7|1197.5|1198|1196.8|1198.9|1197.7|1197.9|1196.7|253
1710941400000|2024-03-20 13:30:00|1198.5|1197.3|1202.3|1201.1|1203.8|1202.6|1197.6|1196.4|3323
1710941700000|2024-03-20 13:35:00|1202.5|1201.3|1201.9|1200.7|1203.8|1202.6|1201.5|1200.3|2329
1710942000000|2024-03-20 13:40:00|1201.7|1200.5|1202.8|1201.6|1202.8|1201.6|1201|1199.8|1162
1710942300000|2024-03-20 13:45:00|1203|1201.8|1203.8|1202.6|1204.9|1203.7|1203|1201.8|1171
1710942600000|2024-03-20 13:50:00|1203.6|1202.4|1203.1|1201.9|1204.4|1203.2|1203|1201.8|1338
1710942900000|2024-03-20 13:55:00|1203.2|1202|1198.8|1197.6|1203.4|1202.2|1198.8|1197.6|2287
1710943200000|2024-03-20 14:00:00|1198.6|1197.4|1199.3|1198.1|1200.7|1199.5|1197.8|1196.6|1541
1710943500000|2024-03-20 14:05:00|1199.2|1198|1197.8|1196.6|1199.3|1198.1|1197.8|1196.6|1483
1710943800000|2024-03-20 14:10:00|1198|1196.8|1197.8|1196.6|1198.8|1197.6|1197.6|1196.4|796
1710944100000|2024-03-20 14:15:00|1198|1196.8|1200.2|1199|1200.5|1199.3|1198|1196.8|993
1710944400000|2024-03-20 14:20:00|1200.3|1199.1|1200|1198.8|1201|1199.8|1199.7|1198.5|513
1710944700000|2024-03-20 14:25:00|1200.2|1199|1200|1198.8|1200.3|1199.1|1198.9|1197.7|910
1710945000000|2024-03-20 14:30:00|1200.1|1198.9|1197.7|1196.5|1200.4|1199.2|1197.2|1196|986
1710945300000|2024-03-20 14:35:00|1197.8|1196.6|1197.3|1196.1|1198.5|1197.3|1195.9|1194.7|582
1710945600000|2024-03-20 14:40:00|1197.5|1196.3|1198|1196.8|1198.2|1197|1196|1194.8|607
1710945900000|2024-03-20 14:45:00|1198.2|1197|1197.5|1196.3|1199|1197.8|1197.3|1196.1|448
1710946200000|2024-03-20 14:50:00|1197.4|1196.2|1198.3|1197.1|1198.8|1197.6|1197|1195.8|499
1710946500000|2024-03-20 14:55:00|1198|1196.8|1197.1|1195.9|1199|1197.8|1197.1|1195.9|615
1710946800000|2024-03-20 15:00:00|1197.3|1196.1|1197.1|1195.9|1198.4|1197.2|1197.1|1195.9|433
1710947100000|2024-03-20 15:05:00|1197.3|1196.1|1198.4|1197.2|1198.4|1197.2|1197.3|1196.1|407
1710947400000|2024-03-20 15:10:00|1198.5|1197.3|1198.9|1197.7|1199.4|1198.2|1198.4|1197.2|591
1710947700000|2024-03-20 15:15:00|1199|1197.8|1199.8|1198.6|1200.3|1199.1|1198.9|1197.7|350
1710948000000|2024-03-20 15:20:00|1199.7|1198.5|1199.3|1198.1|1199.8|1198.6|1198.9|1197.7|505
1710948300000|2024-03-20 15:25:00|1199|1197.8|1199.5|1198.3|1200|1198.8|1199|1197.8|266
1710948600000|2024-03-20 15:30:00|1199.3|1198.1|1198.4|1197.2|1199.5|1198.3|1197.9|1196.7|441
1710948900000|2024-03-20 15:35:00|1198.3|1197.1|1199.7|1198.5|1199.8|1198.6|1197.7|1196.5|476
1710949200000|2024-03-20 15:40:00|1199.8|1198.6|1200.2|1199|1200.4|1199.2|1199.7|1198.5|468
1710949500000|2024-03-20 15:45:00|1200.3|1199.1|1200.2|1199|1200.7|1199.5|1199.7|1198.5|387
1710949800000|2024-03-20 15:50:00|1200.4|1199.2|1200.5|1199.3|1200.9|1199.7|1200|1198.8|345
1710950100000|2024-03-20 15:55:00|1200.7|1199.5|1200.8|1199.6|1201|1199.8|1200.5|1199.3|430
1710950400000|2024-03-20 16:00:00|1200.7|1199.5|1201.7|1200.5|1201.9|1200.7|1200.7|1199.5|475
1710950700000|2024-03-20 16:05:00|1201.4|1200.2|1201.2|1200|1201.7|1200.5|1201.2|1200|265
1710951000000|2024-03-20 16:10:00|1201.4|1200.2|1202.2|1201|1202.2|1201|1201.2|1200|1238
1710951300000|2024-03-20 16:15:00|1202.1|1200.9|1203.1|1201.9|1203.3|1202.1|1202.1|1200.9|546
1710951600000|2024-03-20 16:20:00|1203.3|1202.1|1204.1|1202.9|1204.1|1202.9|1203.3|1202.1|580
1710951900000|2024-03-20 16:25:00|1203.8|1202.6|1203.4|1202.2|1203.9|1202.7|1202.5|1201.3|480
1710952200000|2024-03-20 16:30:00|1203.3|1202.1|1203.6|1202.4|1203.8|1202.6|1203.3|1202.1|371
1710952500000|2024-03-20 16:35:00|1203.8|1202.6|1204.8|1203.6|1205|1203.8|1203.6|1202.4|777
1710952800000|2024-03-20 16:40:00|1204.7|1203.5|1204.5|1203.3|1205.6|1204.4|1204.3|1203.1|803
1710953100000|2024-03-20 16:45:00|1204.6|1203.4|1204.6|1203.4|1205|1203.8|1204.5|1203.3|591
1710953400000|2024-03-20 16:50:00|1204.5|1203.3|1207|1205.8|1207.2|1206|1204.5|1203.3|1225
1710953700000|2024-03-20 16:55:00|1207.2|1206|1206|1204.8|1208.2|1207|1205.5|1204.3|1080
1710954000000|2024-03-20 17:00:00|1206.1|1204.9|1207.5|1206.3|1207.6|1206.4|1204.9|1203.7|2245
1710954300000|2024-03-20 17:05:00|1207.6|1206.4|1207.3|1206.1|1209.2|1208|1207.3|1206.1|1524
1710954600000|2024-03-20 17:10:00|1207.5|1206.3|1208.7|1207.5|1209.2|1208|1207.4|1206.2|848
1710954900000|2024-03-20 17:15:00|1208.8|1207.6|1208|1206.8|1208.8|1207.6|1207.5|1206.3|843
1710955200000|2024-03-20 17:20:00|1207.9|1206.7|1208.5|1207.3|1208.7|1207.5|1207.5|1206.3|659
1710955500000|2024-03-20 17:25:00|1208.2|1207|1208|1206.8|1208.5|1207.3|1207|1205.8|563
1710955800000|2024-03-20 17:30:00|1208.2|1207|1208.5|1207.3|1208.8|1207.6|1208|1206.8|735
1710956100000|2024-03-20 17:35:00|1208.4|1207.2|1208.7|1207.5|1208.7|1207.5|1207.6|1206.4|735
1710956400000|2024-03-20 17:40:00|1208.5|1207.3|1209.5|1208.3|1210.5|1209.3|1208.5|1207.3|1197
1710956700000|2024-03-20 17:45:00|1209.3|1208.1|1211.1|1209.9|1211.2|1210|1209.1|1207.9|1307
1710957000000|2024-03-20 17:50:00|1211|1209.8|1211.2|1210|1211.2|1210|1210.1|1208.9|1058
1710957300000|2024-03-20 17:55:00|1211.3|1210.1|1212.3|1211.1|1212.6|1211.4|1210.8|1209.6|1314
1710957600000|2024-03-20 18:00:00|1212.5|1211.3|1215.6|1214.4|1217.4|1216.2|1212.3|1211.1|2539
1710957900000|2024-03-20 18:05:00|1215.9|1214.7|1214.1|1212.9|1216.4|1215.2|1213.5|1212.3|2542
1710958200000|2024-03-20 18:10:00|1214.2|1213|1215.6|1214.4|1216.2|1215|1214.1|1212.9|4389
1710958500000|2024-03-20 18:15:00|1215.5|1214.3|1216.3|1215.1|1216.7|1215.5|1215.3|1214.1|2211
1710979200000|2024-03-21 00:00:00|1214.5|1213.3|1218.3|1217.1|1219.1|1217.9|1214|1212.8|1149
1710979500000|2024-03-21 00:05:00|1218.4|1217.2|1220.7|1219.5|1221.9|1220.7|1218.1|1216.9|562
1710979800000|2024-03-21 00:10:00|1220.8|1219.6|1221.9|1220.7|1222.1|1220.9|1220.5|1219.3|603
1710980100000|2024-03-21 00:15:00|1222.1|1220.9|1224|1222.8|1224.5|1223.3|1221.8|1220.6|471
1710980400000|2024-03-21 00:20:00|1223.7|1222.5|1224.7|1223.5|1225|1223.8|1223.7|1222.5|247
1710980700000|2024-03-21 00:25:00|1224.5|1223.3|1225.4|1224.2|1225.5|1224.3|1224.5|1223.3|373
1710981000000|2024-03-21 00:30:00|1225.5|1224.3|1228.4|1227.2|1228.5|1227.3|1225.3|1224.1|820
1710981300000|2024-03-21 00:35:00|1228.5|1227.3|1227.9|1226.7|1232.3|1231.1|1227.1|1225.9|1235
1710981600000|2024-03-21 00:40:00|1228|1226.8|1229.1|1227.9|1230.9|1229.7|1227.9|1226.7|620
1710981900000|2024-03-21 00:45:00|1229.3|1228.1|1230.6|1229.4|1230.8|1229.6|1229.1|1227.9|251
1710982200000|2024-03-21 00:50:00|1230.4|1229.2|1228.2|1227|1231.8|1230.6|1228.1|1226.9|520
1710982500000|2024-03-21 00:55:00|1228.3|1227.1|1226.8|1225.6|1228.6|1227.4|1226|1224.8|609
1710982800000|2024-03-21 01:00:00|1227|1225.8|1224.3|1223.1|1227|1225.8|1223.1|1221.9|964
1710983100000|2024-03-21 01:05:00|1224.2|1223|1222.8|1221.6|1224.3|1223.1|1221.6|1220.4|657
1710983400000|2024-03-21 01:10:00|1223.1|1221.9|1223.4|1222.2|1223.9|1222.7|1222.1|1220.9|250
1710983700000|2024-03-21 01:15:00|1223.6|1222.4|1223.8|1222.6|1224.2|1223|1222.8|1221.6|130
1710984000000|2024-03-21 01:20:00|1223.9|1222.7|1224.6|1223.4|1224.6|1223.4|1223.3|1222.1|112
1710984300000|2024-03-21 01:25:00|1224.4|1223.2|1224.7|1223.5|1224.9|1223.7|1224.1|1222.9|100
1710984600000|2024-03-21 01:30:00|1224.8|1223.6|1223.6|1222.4|1225.4|1224.2|1223.6|1222.4|181
1710984900000|2024-03-21 01:35:00|1223.3|1222.1|1224|1222.8|1224.1|1222.9|1222.7|1221.5|111
1710985200000|2024-03-21 01:40:00|1224.1|1222.9|1226.3|1225.1|1226.3|1225.1|1223.6|1222.4|370
1710985500000|2024-03-21 01:45:00|1226.2|1225|1227.7|1226.5|1227.7|1226.5|1226|1224.8|484
1710985800000|2024-03-21 01:50:00|1227.6|1226.4|1227.3|1226.1|1228.1|1226.9|1227.2|1226|189
1710986100000|2024-03-21 01:55:00|1227.2|1226|1227|1225.8|1227.5|1226.3|1226.2|1225|136
1710986400000|2024-03-21 02:00:00|1226.9|1225.7|1226.7|1225.5|1227|1225.8|1226.1|1224.9|115
1710986700000|2024-03-21 02:05:00|1226.8|1225.6|1227|1225.8|1227.1|1225.9|1226.5|1225.3|88
1710987000000|2024-03-21 02:10:00|1226.8|1225.6|1226|1224.8|1226.9|1225.7|1226|1224.8|151
1710987300000|2024-03-21 02:15:00|1225.8|1224.6|1225.2|1224|1225.8|1224.6|1225|1223.8|60
1710987600000|2024-03-21 02:20:00|1225.1|1223.9|1224.4|1223.2|1225.2|1224|1224.2|1223|63
1710987900000|2024-03-21 02:25:00|1224.3|1223.1|1224.6|1223.4|1224.8|1223.6|1224.3|1223.1|50
1710988200000|2024-03-21 02:30:00|1224.7|1223.5|1225|1223.8|1225.2|1224|1224.5|1223.3|60
1710988500000|2024-03-21 02:35:00|1224.9|1223.7|1224.8|1223.6|1224.9|1223.7|1224.3|1223.1|29
1710988800000|2024-03-21 02:40:00|1224.7|1223.5|1225.1|1223.9|1225.3|1224.1|1224.3|1223.1|66
1710989100000|2024-03-21 02:45:00|1225.2|1224|1225.1|1223.9|1225.3|1224.1|1224.8|1223.6|14
1710989400000|2024-03-21 02:50:00|1225|1223.8|1226|1224.8|1226.2|1225|1225|1223.8|32
1710989700000|2024-03-21 02:55:00|1225.9|1224.7|1226|1224.8|1226|1224.8|1225.3|1224.1|256
1710990000000|2024-03-21 03:00:00|1225.8|1224.6|1225.2|1224|1225.9|1224.7|1225.1|1223.9|36
1710990300000|2024-03-21 03:05:00|1225.3|1224.1|1226.5|1225.3|1226.6|1225.4|1225.1|1223.9|48
1710990600000|2024-03-21 03:10:00|1226.3|1225.1|1226.7|1225.5|1226.8|1225.6|1226.2|1225|68
1710990900000|2024-03-21 03:15:00|1226.8|1225.6|1227.3|1226.1|1227.3|1226.1|1226.5|1225.3|76
1710991200000|2024-03-21 03:20:00|1227.5|1226.3|1226.6|1225.4|1227.6|1226.4|1226.5|1225.3|111
1710991500000|2024-03-21 03:25:00|1226.5|1225.3|1226|1224.8|1226.5|1225.3|1225.8|1224.6|38
1710991800000|2024-03-21 03:30:00|1225.8|1224.6|1226.2|1225|1226.2|1225|1225.8|1224.6|27
1710992100000|2024-03-21 03:35:00|1226.3|1225.1|1226.5|1225.3|1226.5|1225.3|1226.2|1225|16
1710992400000|2024-03-21 03:40:00|1226.3|1225.1|1226.4|1225.2|1226.4|1225.2|1226|1224.8|34
1710992700000|2024-03-21 03:45:00|1226.3|1225.1|1226|1224.8|1226.4|1225.2|1225.9|1224.7|14
1710993000000|2024-03-21 03:50:00|1225.8|1224.6|1225.8|1224.6|1225.8|1224.6|1225.7|1224.5|6
1710993300000|2024-03-21 03:55:00|1225.5|1224.3|1225.5|1224.3|1225.6|1224.4|1225.3|1224.1|34
1710993600000|2024-03-21 04:00:00|1225.4|1224.2|1225.5|1224.3|1225.5|1224.3|1225.3|1224.1|3
1710993900000|2024-03-21 04:05:00|1225.3|1224.1|1225.4|1224.2|1225.4|1224.2|1225.3|1224.1|7
1710994200000|2024-03-21 04:10:00|1225.5|1224.3|1225.8|1224.6|1225.8|1224.6|1225.5|1224.3|18
1710994500000|2024-03-21 04:15:00|1225.7|1224.5|1225.8|1224.6|1225.8|1224.6|1225.6|1224.4|11
1710994800000|2024-03-21 04:20:00|1226|1224.8|1225.5|1224.3|1226|1224.8|1225.4|1224.2|23
1710995100000|2024-03-21 04:25:00|1225.3|1224.1|1225.3|1224.1|1225.4|1224.2|1225.3|1224.1|8
1710995400000|2024-03-21 04:30:00|1225.7|1224.5|1225.4|1224.2|1225.8|1224.6|1225.3|1224.1|29
1710995700000|2024-03-21 04:35:00|1225.5|1224.3|1225.7|1224.5|1225.7|1224.5|1225.5|1224.3|31
1710996000000|2024-03-21 04:40:00|1225.6|1224.4|1225.7|1224.5|1225.8|1224.6|1225.5|1224.3|43
1710996300000|2024-03-21 04:45:00|1225.6|1224.4|1225.3|1224.1|1225.9|1224.7|1225.2|1224|117
1710996600000|2024-03-21 04:50:00|1225.2|1224|1225.5|1224.3|1225.5|1224.3|1225.2|1224|11
1710996900000|2024-03-21 04:55:00|1225.4|1224.2|1225.3|1224.1|1225.4|1224.2|1225.3|1224.1|3
1710997200000|2024-03-21 05:00:00|1225.4|1224.2|1225.5|1224.3|1225.6|1224.4|1225.4|1224.2|16
1710997500000|2024-03-21 05:05:00|1225.6|1224.4|1225.8|1224.6|1226|1224.8|1225.6|1224.4|43
1710997800000|2024-03-21 05:10:00|1226|1224.8|1226.2|1225|1226.3|1225.1|1225.8|1224.6|94
1710998100000|2024-03-21 05:15:00|1226.3|1225.1|1226.7|1225.5|1226.7|1225.5|1226.2|1225|33
1710998400000|2024-03-21 05:20:00|1226.8|1225.6|1226.8|1225.6|1227.1|1225.9|1226.8|1225.6|45
1710998700000|2024-03-21 05:25:00|1226.6|1225.4|1226|1224.8|1226.6|1225.4|1225.8|1224.6|38
1710999000000|2024-03-21 05:30:00|1226.3|1225.1|1226.1|1224.9|1227.2|1226|1226|1224.8|395
1710999300000|2024-03-21 05:35:00|1225.9|1224.7|1226.2|1225|1226.8|1225.6|1225.9|1224.7|212
1710999600000|2024-03-21 05:40:00|1226.1|1224.9|1225.8|1224.6|1226.3|1225.1|1225.6|1224.4|92
1710999900000|2024-03-21 05:45:00|1225.9|1224.7|1225.9|1224.7|1226.2|1225|1225.5|1224.3|108
1711000200000|2024-03-21 05:50:00|1225.7|1224.5|1225.6|1224.4|1225.9|1224.7|1225.2|1224|66
1711000500000|2024-03-21 05:55:00|1225.5|1224.3|1225.9|1224.7|1225.9|1224.7|1225.2|1224|43
1711000800000|2024-03-21 06:00:00|1226|1224.8|1226|1224.8|1226.4|1225.2|1225.7|1224.5|233
1711001100000|2024-03-21 06:05:00|1226.1|1224.9|1227.2|1226|1227.2|1226|1226|1224.8|190
1711001400000|2024-03-21 06:10:00|1226.7|1225.5|1227.1|1225.9|1227.7|1226.5|1226.6|1225.4|293
1711001700000|2024-03-21 06:15:00|1227|1225.8|1226.7|1225.5|1227.3|1226.1|1226.5|1225.3|244
1711002000000|2024-03-21 06:20:00|1226.6|1225.4|1226|1224.8|1227|1225.8|1225.7|1224.5|340
1711002300000|2024-03-21 06:25:00|1225.8|1224.6|1225.7|1224.5|1226|1224.8|1225.7|1224.5|30
1711002600000|2024-03-21 06:30:00|1225.3|1224.1|1224.6|1223.4|1225.7|1224.5|1224.6|1223.4|68
1711002900000|2024-03-21 06:35:00|1224.7|1223.5|1223.6|1222.4|1224.8|1223.6|1223.5|1222.3|237
1711003200000|2024-03-21 06:40:00|1223.5|1222.3|1223|1221.8|1223.6|1222.4|1222.8|1221.6|96
1711003500000|2024-03-21 06:45:00|1222.8|1221.6|1223.7|1222.5|1224|1222.8|1222.7|1221.5|166
1711003800000|2024-03-21 06:50:00|1223.8|1222.6|1224|1222.8|1224.5|1223.3|1223.7|1222.5|63
1711004100000|2024-03-21 06:55:00|1223.8|1222.6|1223.1|1221.9|1223.8|1222.6|1222.7|1221.5|119
1711004400000|2024-03-21 07:00:00|1223.2|1222|1224|1222.8|1224|1222.8|1223.1|1221.9|61
1711004700000|2024-03-21 07:05:00|1223.9|1222.7|1224|1222.8|1224|1222.8|1223.6|1222.4|73
1711005000000|2024-03-21 07:10:00|1224.1|1222.9|1223.9|1222.7|1224.1|1222.9|1223.7|1222.5|77
1711005300000|2024-03-21 07:15:00|1224|1222.8|1224.2|1223|1224.4|1223.2|1223.9|1222.7|14
1711005600000|2024-03-21 07:20:00|1224.4|1223.2|1224.7|1223.5|1225|1223.8|1224.2|1223|59
1711005900000|2024-03-21 07:25:00|1224.9|1223.7|1224.5|1223.3|1224.9|1223.7|1224.3|1223.1|15
1711006200000|2024-03-21 07:30:00|1224.4|1223.2|1224.5|1223.3|1224.5|1223.3|1224.2|1223|30
1711006500000|2024-03-21 07:35:00|1224.4|1223.2|1224.2|1223|1224.5|1223.3|1224|1222.8|45
1711006800000|2024-03-21 07:40:00|1224.1|1222.9|1224.5|1223.3|1224.5|1223.3|1224.1|1222.9|36
1711007100000|2024-03-21 07:45:00|1224.4|1223.2|1224.2|1223|1224.4|1223.2|1223.9|1222.7|18
1711007400000|2024-03-21 07:50:00|1224.1|1222.9|1224.5|1223.3|1224.7|1223.5|1224|1222.8|49
1711007700000|2024-03-21 07:55:00|1224.4|1223.2|1224.9|1223.7|1225.2|1224|1224.4|1223.2|81
1711008000000|2024-03-21 08:00:00|1224.7|1223.5|1224.7|1223.5|1224.7|1223.5|1224.2|1223|90
1711008300000|2024-03-21 08:05:00|1224.5|1223.3|1224.2|1223|1224.7|1223.5|1223.9|1222.7|81
1711008600000|2024-03-21 08:10:00|1224.1|1222.9|1224.4|1223.2|1224.4|1223.2|1223.7|1222.5|78
1711008900000|2024-03-21 08:15:00|1224.2|1223|1225.4|1224.2|1225.4|1224.2|1223.7|1222.5|188
1711009200000|2024-03-21 08:20:00|1225.3|1224.1|1225.4|1224.2|1225.5|1224.3|1225.1|1223.9|114
1711009500000|2024-03-21 08:25:00|1225.3|1224.1|1224.2|1223|1225.3|1224.1|1224.1|1222.9|137
1711009800000|2024-03-21 08:30:00|1224.4|1223.2|1223.2|1222|1224.6|1223.4|1223.2|1222|105
1711010100000|2024-03-21 08:35:00|1223.1|1221.9|1223|1221.8|1223.5|1222.3|1222.7|1221.5|69
1711010400000|2024-03-21 08:40:00|1222.9|1221.7|1222|1220.8|1222.9|1221.7|1222|1220.8|172
1711010700000|2024-03-21 08:45:00|1222.2|1221|1222.5|1221.3|1223.1|1221.9|1222|1220.8|174
1711011000000|2024-03-21 08:50:00|1222.4|1221.2|1221.7|1220.5|1222.5|1221.3|1221.7|1220.5|136
1711011300000|2024-03-21 08:55:00|1221.9|1220.7|1222|1220.8|1222.2|1221|1221.7|1220.5|165
1711011600000|2024-03-21 09:00:00|1222.2|1221|1222.2|1221|1222.5|1221.3|1222|1220.8|403
1711011900000|2024-03-21 09:05:00|1222.5|1221.3|1222.8|1221.6|1222.8|1221.6|1222|1220.8|234
1711012200000|2024-03-21 09:10:00|1222.7|1221.5|1222.9|1221.7|1223.4|1222.2|1222.6|1221.4|194
1711012500000|2024-03-21 09:15:00|1222.8|1221.6|1223|1221.8|1223|1221.8|1222.1|1220.9|122
1711012800000|2024-03-21 09:20:00|1223.2|1222|1222.6|1221.4|1223.2|1222|1222.6|1221.4|45
1711013100000|2024-03-21 09:25:00|1222.5|1221.3|1222.6|1221.4|1222.9|1221.7|1222.1|1220.9|363
1711013400000|2024-03-21 09:30:00|1222.9|1221.7|1222.4|1221.2|1223.1|1221.9|1222.4|1221.2|72
1711013700000|2024-03-21 09:35:00|1222.6|1221.4|1222.6|1221.4|1222.9|1221.7|1222.4|1221.2|27
1711014000000|2024-03-21 09:40:00|1222.5|1221.3|1221.9|1220.7|1222.6|1221.4|1221.9|1220.7|59
1711014300000|2024-03-21 09:45:00|1222|1220.8|1222.2|1221|1222.7|1221.5|1221.8|1220.6|147
1711014600000|2024-03-21 09:50:00|1222.1|1220.9|1222.6|1221.4|1222.8|1221.6|1222.1|1220.9|93
1711014900000|2024-03-21 09:55:00|1222.5|1221.3|1222.9|1221.7|1222.9|1221.7|1222.4|1221.2|30
1711015200000|2024-03-21 10:00:00|1223.1|1221.9|1222.9|1221.7|1223.4|1222.2|1222.6|1221.4|175
1711015500000|2024-03-21 10:05:00|1222.6|1221.4|1222.6|1221.4|1223.1|1221.9|1222.6|1221.4|133
1711015800000|2024-03-21 10:10:00|1222.9|1221.7|1221.7|1220.5|1223.1|1221.9|1221.5|1220.3|139
1711016100000|2024-03-21 10:15:00|1221.9|1220.7|1222.6|1221.4|1222.6|1221.4|1221.9|1220.7|86
1711016400000|2024-03-21 10:20:00|1222.5|1221.3|1222.8|1221.6|1223.7|1222.5|1222.5|1221.3|151
1711016700000|2024-03-21 10:25:00|1222.7|1221.5|1223|1221.8|1223.2|1222|1222.7|1221.5|415
1711017000000|2024-03-21 10:30:00|1222.7|1221.5|1222.2|1221|1222.7|1221.5|1221.9|1220.7|67
1711017300000|2024-03-21 10:35:00|1222.1|1220.9|1221.2|1220|1222.2|1221|1221.1|1219.9|132
1711017600000|2024-03-21 10:40:00|1220.9|1219.7|1220.9|1219.7|1221.3|1220.1|1220.7|1219.5|141
1711017900000|2024-03-21 10:45:00|1220.8|1219.6|1221.2|1220|1221.7|1220.5|1220.7|1219.5|109
1711018200000|2024-03-21 10:50:00|1221.4|1220.2|1221.5|1220.3|1222|1220.8|1221.4|1220.2|145
1711018500000|2024-03-21 10:55:00|1221.4|1220.2|1221.7|1220.5|1222.2|1221|1221.4|1220.2|131
1711018800000|2024-03-21 11:00:00|1221.6|1220.4|1221.5|1220.3|1221.7|1220.5|1220.9|1219.7|145
1711019100000|2024-03-21 11:05:00|1221.4|1220.2|1221|1219.8|1221.7|1220.5|1221|1219.8|50
1711019400000|2024-03-21 11:10:00|1221.2|1220|1221|1219.8|1221.2|1220|1221|1219.8|46
1711019700000|2024-03-21 11:15:00|1220.7|1219.5|1221.9|1220.7|1222.1|1220.9|1220.7|1219.5|63
1711020000000|2024-03-21 11:20:00|1221.8|1220.6|1221.5|1220.3|1222.1|1220.9|1221.4|1220.2|127
1711020300000|2024-03-21 11:25:00|1221.6|1220.4|1221.4|1220.2|1222.4|1221.2|1221.2|1220|276
1711020600000|2024-03-21 11:30:00|1221.5|1220.3|1220.8|1219.6|1221.5|1220.3|1220.7|1219.5|145
1711020900000|2024-03-21 11:35:00|1220.9|1219.7|1221|1219.8|1221|1219.8|1220.5|1219.3|126
1711021200000|2024-03-21 11:40:00|1221.2|1220|1220.5|1219.3|1221.5|1220.3|1220.5|1219.3|70
1711021500000|2024-03-21 11:45:00|1220.4|1219.2|1219.1|1217.9|1220.6|1219.4|1219|1217.8|440
1711021800000|2024-03-21 11:50:00|1219|1217.8|1219.5|1218.3|1219.9|1218.7|1218.7|1217.5|244
1711022100000|2024-03-21 11:55:00|1219.3|1218.1|1219|1217.8|1219.5|1218.3|1219|1217.8|132
1711022400000|2024-03-21 12:00:00|1218.8|1217.6|1219.3|1218.1|1219.8|1218.6|1217.8|1216.6|434
1711022700000|2024-03-21 12:05:00|1219|1217.8|1219.8|1218.6|1220|1218.8|1219|1217.8|239
1711023000000|2024-03-21 12:10:00|1219.7|1218.5|1220.5|1219.3|1220.7|1219.5|1219.7|1218.5|158
1711023300000|2024-03-21 12:15:00|1220.7|1219.5|1219.5|1218.3|1221|1219.8|1219.5|1218.3|229
1711023600000|2024-03-21 12:20:00|1219.3|1218.1|1219.3|1218.1|1219.8|1218.6|1218.8|1217.6|384
1711023900000|2024-03-21 12:25:00|1219|1217.8|1218.7|1217.5|1219|1217.8|1217.4|1216.2|327
1711024200000|2024-03-21 12:30:00|1218.8|1217.6|1218.8|1217.6|1220.3|1219.1|1218.6|1217.4|242
1711024500000|2024-03-21 12:35:00|1219|1217.8|1217.6|1216.4|1220|1218.8|1217.1|1215.9|529
1711024800000|2024-03-21 12:40:00|1217.8|1216.6|1220.1|1218.9|1220.5|1219.3|1217.7|1216.5|249
1711027800000|2024-03-21 13:30:00|1220.4|1219.2|1216.9|1215.7|1222|1220.8|1216.6|1215.4|3120
1711028100000|2024-03-21 13:35:00|1217|1215.8|1216.1|1214.9|1217.4|1216.2|1215.1|1213.9|1929
1711028400000|2024-03-21 13:40:00|1216.4|1215.2|1217|1215.8|1218.9|1217.7|1216.4|1215.2|1186
1711028700000|2024-03-21 13:45:00|1216.8|1215.6|1215|1213.8|1217.2|1216|1214.5|1213.3|1320
1711029000000|2024-03-21 13:50:00|1215.2|1214|1212.8|1211.6|1216.3|1215.1|1212.8|1211.6|1466
1711029300000|2024-03-21 13:55:00|1212.9|1211.7|1213.4|1212.2|1213.8|1212.6|1212.1|1210.9|1391
1711029600000|2024-03-21 14:00:00|1213.5|1212.3|1213.9|1212.7|1214.5|1213.3|1212|1210.8|1031
1711029900000|2024-03-21 14:05:00|1213.8|1212.6|1213.1|1211.9|1214.1|1212.9|1212.4|1211.2|763
1711030200000|2024-03-21 14:10:00|1213.3|1212.1|1212.9|1211.7|1214.5|1213.3|1212.9|1211.7|571
1711030500000|2024-03-21 14:15:00|1212.8|1211.6|1214.4|1213.2|1215.2|1214|1212.8|1211.6|1073
1711030800000|2024-03-21 14:20:00|1214.6|1213.4|1215.6|1214.4|1216.8|1215.6|1214.4|1213.2|1508
1711031100000|2024-03-21 14:25:00|1215.4|1214.2|1216.6|1215.4|1217.4|1216.2|1215.1|1213.9|1000
1711031400000|2024-03-21 14:30:00|1216.4|1215.2|1216.1|1214.9|1216.7|1215.5|1215.1|1213.9|725
1711031700000|2024-03-21 14:35:00|1216.4|1215.2|1217.5|1216.3|1218.1|1216.9|1216|1214.8|1611
1711032000000|2024-03-21 14:40:00|1217.4|1216.2|1215.1|1213.9|1217.5|1216.3|1214.8|1213.6|707
1711032300000|2024-03-21 14:45:00|1215.3|1214.1|1212.6|1211.4|1216.1|1214.9|1211.9|1210.7|1208
1711032600000|2024-03-21 14:50:00|1212.5|1211.3|1213.1|1211.9|1214.3|1213.1|1212.4|1211.2|615
1711032900000|2024-03-21 14:55:00|1213|1211.8|1212.9|1211.7|1213.4|1212.2|1212.4|1211.2|352
1711033200000|2024-03-21 15:00:00|1213.1|1211.9|1214.1|1212.9|1214.5|1213.3|1212.9|1211.7|419
1711033500000|2024-03-21 15:05:00|1214|1212.8|1210.9|1209.7|1214.1|1212.9|1210.7|1209.5|733
1711033800000|2024-03-21 15:10:00|1210.8|1209.6|1210.6|1209.4|1211.9|1210.7|1210.5|1209.3|578
1711034100000|2024-03-21 15:15:00|1210.5|1209.3|1211.2|1210|1211.9|1210.7|1210.5|1209.3|601
1711034400000|2024-03-21 15:20:00|1211.1|1209.9|1210.8|1209.6|1211.8|1210.6|1210.3|1209.1|469
1711034700000|2024-03-21 15:25:00|1211|1209.8|1212|1210.8|1212.3|1211.1|1210.5|1209.3|403
1711035000000|2024-03-21 15:30:00|1212.3|1211.1|1215|1213.8|1215.3|1214.1|1212.3|1211.1|625
1711035300000|2024-03-21 15:35:00|1214.8|1213.6|1213.7|1212.5|1215.2|1214|1213|1211.8|597
1711035600000|2024-03-21 15:40:00|1213.9|1212.7|1213.9|1212.7|1214.5|1213.3|1212.6|1211.4|424
1711035900000|2024-03-21 15:45:00|1214|1212.8|1212.5|1211.3|1214|1212.8|1212.5|1211.3|473
1711036200000|2024-03-21 15:50:00|1212.6|1211.4|1212.4|1211.2|1212.6|1211.4|1211.5|1210.3|309
1711036500000|2024-03-21 15:55:00|1212.3|1211.1|1212.1|1210.9|1213.3|1212.1|1211.8|1210.6|367
1711036800000|2024-03-21 16:00:00|1212|1210.8|1212.8|1211.6|1212.8|1211.6|1211.3|1210.1|495
1711037100000|2024-03-21 16:05:00|1212.7|1211.5|1215|1213.8|1215.5|1214.3|1212.7|1211.5|518
1711037400000|2024-03-21 16:10:00|1215.1|1213.9|1215.3|1214.1|1216.5|1215.3|1215|1213.8|391
1711037700000|2024-03-21 16:15:00|1215.2|1214|1215.6|1214.4|1215.8|1214.6|1214.8|1213.6|335
1711038000000|2024-03-21 16:20:00|1215.5|1214.3|1217|1215.8|1217.3|1216.1|1215.3|1214.1|374
1711038300000|2024-03-21 16:25:00|1216.9|1215.7|1215.5|1214.3|1217|1215.8|1214.5|1213.3|293
1711038600000|2024-03-21 16:30:00|1215.4|1214.2|1216.3|1215.1|1217.2|1216|1215.4|1214.2|261
1711038900000|2024-03-21 16:35:00|1216.4|1215.2|1215.6|1214.4|1216.7|1215.5|1215.2|1214|320
1711039200000|2024-03-21 16:40:00|1215.7|1214.5|1215.2|1214|1215.9|1214.7|1214.3|1213.1|414
1711039500000|2024-03-21 16:45:00|1214.7|1213.5|1214.6|1213.4|1215.5|1214.3|1214.4|1213.2|373
1711039800000|2024-03-21 16:50:00|1214.4|1213.2|1214.2|1213|1215.1|1213.9|1213.7|1212.5|344
1711040100000|2024-03-21 16:55:00|1214.4|1213.2|1214.7|1213.5|1215.2|1214|1213.8|1212.6|286
1711040400000|2024-03-21 17:00:00|1214.4|1213.2|1215.2|1214|1215.2|1214|1214.2|1213|284
1711040700000|2024-03-21 17:05:00|1215.4|1214.2|1215.4|1214.2|1216.7|1215.5|1214.9|1213.7|453
1711041000000|2024-03-21 17:10:00|1215.7|1214.5|1215.4|1214.2|1216.2|1215|1214.9|1213.7|306
1711041300000|2024-03-21 17:15:00|1215.2|1214|1214.9|1213.7|1215.2|1214|1214.3|1213.1|414
1711041600000|2024-03-21 17:20:00|1215.1|1213.9|1215.2|1214|1215.6|1214.4|1214.4|1213.2|195
1711041900000|2024-03-21 17:25:00|1215.3|1214.1|1216.3|1215.1|1216.6|1215.4|1214.6|1213.4|2365
1711042200000|2024-03-21 17:30:00|1216.1|1214.9|1217.3|1216.1|1217.3|1216.1|1216.1|1214.9|275
1711042500000|2024-03-21 17:35:00|1217.4|1216.2|1217.4|1216.2|1217.6|1216.4|1217.1|1215.9|679
1711042800000|2024-03-21 17:40:00|1217.3|1216.1|1218.1|1216.9|1218.2|1217|1217.2|1216|362
1711043100000|2024-03-21 17:45:00|1218.2|1217|1218.2|1217|1218.2|1217|1216.7|1215.5|407
1711043400000|2024-03-21 17:50:00|1217.9|1216.7|1218.6|1217.4|1218.8|1217.6|1217.4|1216.2|525
1711043700000|2024-03-21 17:55:00|1218.5|1217.3|1218.1|1216.9|1218.6|1217.4|1217.4|1216.2|763
1711044000000|2024-03-21 18:00:00|1218.2|1217|1219.8|1218.6|1220.1|1218.9|1217.8|1216.6|941
1711044300000|2024-03-21 18:05:00|1220|1218.8|1220|1218.8|1220.7|1219.5|1219|1217.8|1104
1711044600000|2024-03-21 18:10:00|1220.1|1218.9|1218.1|1216.9|1220.2|1219|1218.1|1216.9|3622
1711044900000|2024-03-21 18:15:00|1218.2|1217|1217.5|1216.3|1219.1|1217.9|1217.5|1216.3|1759
1711065600000|2024-03-22 00:00:00|1216.3|1215.1|1215.5|1214.3|1217|1215.8|1215.5|1214.3|391
1711065900000|2024-03-22 00:05:00|1215.4|1214.2|1214.7|1213.5|1216.5|1215.3|1214.7|1213.5|102
1711066200000|2024-03-22 00:10:00|1214.8|1213.6|1214.6|1213.4|1215|1213.8|1214.5|1213.3|23
1711066500000|2024-03-22 00:15:00|1214.5|1213.3|1213.7|1212.5|1215|1213.8|1213.6|1212.4|143
1711066800000|2024-03-22 00:20:00|1213.8|1212.6|1214.5|1213.3|1214.6|1213.4|1213.7|1212.5|106
1711067100000|2024-03-22 00:25:00|1214.7|1213.5|1215|1213.8|1215.2|1214|1214.4|1213.2|29
1711067400000|2024-03-22 00:30:00|1215.2|1214|1214.7|1213.5|1215.2|1214|1214.6|1213.4|18
1711067700000|2024-03-22 00:35:00|1214.8|1213.6|1214.7|1213.5|1214.9|1213.7|1214.7|1213.5|5
1711068000000|2024-03-22 00:40:00|1214.8|1213.6|1214.5|1213.3|1214.8|1213.6|1214.5|1213.3|22
1711068300000|2024-03-22 00:45:00|1214.4|1213.2|1214|1212.8|1214.7|1213.5|1213.9|1212.7|74
1711068600000|2024-03-22 00:50:00|1213.9|1212.7|1214.5|1213.3|1214.8|1213.6|1213.7|1212.5|84
1711068900000|2024-03-22 00:55:00|1214.4|1213.2|1214.5|1213.3|1214.7|1213.5|1214.2|1213|42
1711069200000|2024-03-22 01:00:00|1214.4|1213.2|1214.7|1213.5|1214.7|1213.5|1213.3|1212.1|163
1711069500000|2024-03-22 01:05:00|1214.5|1213.3|1214.7|1213.5|1214.9|1213.7|1214.2|1213|102
1711069800000|2024-03-22 01:10:00|1214.9|1213.7|1214.7|1213.5|1215.2|1214|1214.5|1213.3|51
1711070100000|2024-03-22 01:15:00|1214.5|1213.3|1213.9|1212.7|1214.7|1213.5|1213.5|1212.3|135
1711070400000|2024-03-22 01:20:00|1214|1212.8|1214.2|1213|1214.4|1213.2|1213.9|1212.7|52
1711070700000|2024-03-22 01:25:00|1214.4|1213.2|1214.2|1213|1214.5|1213.3|1214.2|1213|59
1711071000000|2024-03-22 01:30:00|1214.1|1212.9|1214.6|1213.4|1215|1213.8|1213.9|1212.7|68
1711071300000|2024-03-22 01:35:00|1214.5|1213.3|1213.4|1212.2|1214.6|1213.4|1213.2|1212|107
1711071600000|2024-03-22 01:40:00|1213.5|1212.3|1213.2|1212|1214|1212.8|1213.2|1212|180
1711071900000|2024-03-22 01:45:00|1213.3|1212.1|1211.7|1210.5|1213.5|1212.3|1211.7|1210.5|326
1711072200000|2024-03-22 01:50:00|1211.6|1210.4|1210.7|1209.5|1211.6|1210.4|1210.7|1209.5|337
1711072500000|2024-03-22 01:55:00|1210.4|1209.2|1210.3|1209.1|1210.7|1209.5|1210.2|1209|200
1711072800000|2024-03-22 02:00:00|1210.2|1209|1210.9|1209.7|1211.4|1210.2|1210.2|1209|49
1711073100000|2024-03-22 02:05:00|1210.7|1209.5|1210.2|1209|1210.7|1209.5|1209.5|1208.3|225
1711073400000|2024-03-22 02:10:00|1210.1|1208.9|1209.3|1208.1|1210.4|1209.2|1208.5|1207.3|339
1711073700000|2024-03-22 02:15:00|1209.2|1208|1209.7|1208.5|1209.8|1208.6|1209|1207.8|530
1711074000000|2024-03-22 02:20:00|1209.8|1208.6|1209.4|1208.2|1209.9|1208.7|1209.4|1208.2|37
1711074300000|2024-03-22 02:25:00|1209.6|1208.4|1209.2|1208|1209.6|1208.4|1209|1207.8|121
1711074600000|2024-03-22 02:30:00|1209|1207.8|1209|1207.8|1209.5|1208.3|1208.9|1207.7|84
1711074900000|2024-03-22 02:35:00|1208.8|1207.6|1208.6|1207.4|1208.9|1207.7|1208.6|1207.4|76
1711075200000|2024-03-22 02:40:00|1208.5|1207.3|1208.3|1207.1|1208.5|1207.3|1208|1206.8|112
1711075500000|2024-03-22 02:45:00|1208.4|1207.2|1208.3|1207.1|1208.8|1207.6|1208.1|1206.9|124
1711075800000|2024-03-22 02:50:00|1208.4|1207.2|1207.3|1206.1|1208.4|1207.2|1207|1205.8|230
1711076100000|2024-03-22 02:55:00|1207.5|1206.3|1207.4|1206.2|1207.6|1206.4|1207.3|1206.1|201
1711076400000|2024-03-22 03:00:00|1207.5|1206.3|1208.6|1207.4|1209.1|1207.9|1207.4|1206.2|155
1711076700000|2024-03-22 03:05:00|1208.8|1207.6|1208.6|1207.4|1208.8|1207.6|1208.4|1207.2|69
1711077000000|2024-03-22 03:10:00|1208.8|1207.6|1207.7|1206.5|1208.8|1207.6|1207.7|1206.5|86
1711077300000|2024-03-22 03:15:00|1207.8|1206.6|1207.6|1206.4|1208.1|1206.9|1207.5|1206.3|27
1711077600000|2024-03-22 03:20:00|1207.5|1206.3|1207.5|1206.3|1207.7|1206.5|1207.3|1206.1|26
1711077900000|2024-03-22 03:25:00|1207.3|1206.1|1207.8|1206.6|1208|1206.8|1207.1|1205.9|140
1711078200000|2024-03-22 03:30:00|1207.7|1206.5|1207.5|1206.3|1208|1206.8|1207.4|1206.2|49
1711078500000|2024-03-22 03:35:00|1207.6|1206.4|1207.7|1206.5|1207.8|1206.6|1207.5|1206.3|15
1711078800000|2024-03-22 03:40:00|1207.6|1206.4|1207.5|1206.3|1207.7|1206.5|1207.5|1206.3|10
1711079100000|2024-03-22 03:45:00|1207.6|1206.4|1207.4|1206.2|1207.7|1206.5|1207.4|1206.2|37
1711079400000|2024-03-22 03:50:00|1207.5|1206.3|1207.3|1206.1|1207.8|1206.6|1207.3|1206.1|68
1711079700000|2024-03-22 03:55:00|1207.4|1206.2|1207.3|1206.1|1207.4|1206.2|1207.3|1206.1|41
1711080000000|2024-03-22 04:00:00|1207.2|1206|1207.1|1205.9|1207.3|1206.1|1207.1|1205.9|35
1711080300000|2024-03-22 04:05:00|1207.2|1206|1207.1|1205.9|1207.3|1206.1|1207.1|1205.9|21
1711080600000|2024-03-22 04:10:00|1206.9|1205.7|1207.1|1205.9|1207.1|1205.9|1206.9|1205.7|90
1711080900000|2024-03-22 04:15:00|1207|1205.8|1206.9|1205.7|1207|1205.8|1206.8|1205.6|17
1711081200000|2024-03-22 04:20:00|1207.1|1205.9|1207|1205.8|1207.2|1206|1206.9|1205.7|19
1711081500000|2024-03-22 04:25:00|1206.9|1205.7|1206.9|1205.7|1207.2|1206|1206.9|1205.7|34
1711081800000|2024-03-22 04:30:00|1207.2|1206|1207.1|1205.9|1207.2|1206|1207.1|1205.9|22
1711082100000|2024-03-22 04:35:00|1207.2|1206|1206.9|1205.7|1207.2|1206|1206.9|1205.7|11
1711082400000|2024-03-22 04:40:00|1206.7|1205.5|1206.7|1205.5|1207.2|1206|1206.7|1205.5|75
1711082700000|2024-03-22 04:45:00|1206.2|1205|1206.4|1205.2|1206.4|1205.2|1206|1204.8|89
1711083000000|2024-03-22 04:50:00|||||||||19
1711083300000|2024-03-22 04:55:00|1206.3|1205.1|1206.2|1205|1206.4|1205.2|1206.2|1205|11
1711083600000|2024-03-22 05:00:00|1206.4|1205.2|1206.2|1205|1206.4|1205.2|1206.2|1205|33
1711083900000|2024-03-22 05:05:00|1206.1|1204.9|1206|1204.8|1206.2|1205|1206|1204.8|81
1711084200000|2024-03-22 05:10:00|1206.1|1204.9|1206.7|1205.5|1206.7|1205.5|1206.1|1204.9|131
1711084500000|2024-03-22 05:15:00|1206.5|1205.3|1206.7|1205.5|1206.9|1205.7|1206.4|1205.2|35
1711084800000|2024-03-22 05:20:00|1206.9|1205.7|1206.9|1205.7|1206.9|1205.7|1206.9|1205.7|27
1711085100000|2024-03-22 05:25:00|1206.7|1205.5|1206.9|1205.7|1207.2|1206|1206.7|1205.5|23
1711085400000|2024-03-22 05:30:00|1207|1205.8|1206.7|1205.5|1207.1|1205.9|1206.7|1205.5|88
1711085700000|2024-03-22 05:35:00|1206.6|1205.4|1206.6|1205.4|1206.6|1205.4|1206.3|1205.1|43
1711086000000|2024-03-22 05:40:00|1206.5|1205.3|1206.9|1205.7|1207.2|1206|1206.4|1205.2|50
1711086300000|2024-03-22 05:45:00|1206.8|1205.6|1206.6|1205.4|1207.1|1205.9|1206.6|1205.4|22
1711086600000|2024-03-22 05:50:00|1206.5|1205.3|1206.9|1205.7|1207|1205.8|1206.4|1205.2|44
1711086900000|2024-03-22 05:55:00|1206.8|1205.6|1206.2|1205|1206.9|1205.7|1206|1204.8|56
1711087200000|2024-03-22 06:00:00|1206.1|1204.9|1206.7|1205.5|1206.9|1205.7|1206.1|1204.9|18
1711087500000|2024-03-22 06:05:00|1206.6|1205.4|1206.4|1205.2|1206.9|1205.7|1206.2|1205|48
1711087800000|2024-03-22 06:10:00|1206.7|1205.5|1207.2|1206|1207.2|1206|1206.7|1205.5|39
1711088100000|2024-03-22 06:15:00|1206.9|1205.7|1207.1|1205.9|1207.3|1206.1|1206.7|1205.5|40
1711088400000|2024-03-22 06:20:00|1207|1205.8|1206.7|1205.5|1207.1|1205.9|1206.7|1205.5|56
1711088700000|2024-03-22 06:25:00|1206.6|1205.4|1205.5|1204.3|1206.6|1205.4|1205.5|1204.3|93
1711089000000|2024-03-22 06:30:00|1205.6|1204.4|1205.4|1204.2|1205.7|1204.5|1205.2|1204|112
1711089300000|2024-03-22 06:35:00|1205.3|1204.1|1205.6|1204.4|1205.9|1204.7|1205.3|1204.1|68
1711089600000|2024-03-22 06:40:00|1205.7|1204.5|1205.4|1204.2|1205.7|1204.5|1205.2|1204|68
1711089900000|2024-03-22 06:45:00|1205.6|1204.4|1205.6|1204.4|1205.9|1204.7|1205.5|1204.3|47
1711090200000|2024-03-22 06:50:00|1205.4|1204.2|1205.2|1204|1205.7|1204.5|1205.1|1203.9|82
1711090500000|2024-03-22 06:55:00|1205.3|1204.1|1205.4|1204.2|1205.4|1204.2|1205.2|1204|82
1711090800000|2024-03-22 07:00:00|1205.7|1204.5|1205.7|1204.5|1205.7|1204.5|1205.4|1204.2|26
1711091100000|2024-03-22 07:05:00|1205.6|1204.4|1205.4|1204.2|1205.6|1204.4|1205.4|1204.2|38
1711091400000|2024-03-22 07:10:00|1205.1|1203.9|1205.1|1203.9|1205.1|1203.9|1205.1|1203.9|64
1711091700000|2024-03-22 07:15:00|1205.2|1204|1204.9|1203.7|1205.2|1204|1204.9|1203.7|109
1711092000000|2024-03-22 07:20:00|1204.8|1203.6|1204.1|1202.9|1204.8|1203.6|1203.8|1202.6|246
1711092300000|2024-03-22 07:25:00|1204.4|1203.2|1203.9|1202.7|1204.4|1203.2|1203.9|1202.7|111
1711092600000|2024-03-22 07:30:00|1204.1|1202.9|1203.8|1202.6|1204.2|1203|1203.7|1202.5|106
1711092900000|2024-03-22 07:35:00|1203.7|1202.5|1203.9|1202.7|1203.9|1202.7|1203.7|1202.5|41
1711093200000|2024-03-22 07:40:00|||||||||8
1711093500000|2024-03-22 07:45:00|1204.2|1203|1204.2|1203|1204.2|1203|1203.9|1202.7|120
1711093800000|2024-03-22 07:50:00|1204|1202.8|1204|1202.8|1204|1202.8|1203.7|1202.5|283
1711094100000|2024-03-22 07:55:00|1204.3|1203.1|1204.5|1203.3|1204.5|1203.3|1204.2|1203|284
1711094400000|2024-03-22 08:00:00|1204.7|1203.5|1205.7|1204.5|1205.7|1204.5|1204.7|1203.5|127
1711094700000|2024-03-22 08:05:00|1205.5|1204.3|1204.9|1203.7|1205.6|1204.4|1204.9|1203.7|71
1711095000000|2024-03-22 08:10:00|1204.8|1203.6|1205.2|1204|1205.3|1204.1|1204.7|1203.5|103
1711095300000|2024-03-22 08:15:00|1205.3|1204.1|1205.2|1204|1205.3|1204.1|1205|1203.8|32
1711095600000|2024-03-22 08:20:00|1205.3|1204.1|1205.7|1204.5|1205.9|1204.7|1205.3|1204.1|94
1711095900000|2024-03-22 08:25:00|1205.6|1204.4|1205.2|1204|1206|1204.8|1205.2|1204|67
1711096200000|2024-03-22 08:30:00|1205.3|1204.1|1204.9|1203.7|1205.7|1204.5|1204.9|1203.7|92
1711096500000|2024-03-22 08:35:00|1204.8|1203.6|1205.2|1204|1205.2|1204|1204.3|1203.1|92
1711096800000|2024-03-22 08:40:00|1205.1|1203.9|1204.9|1203.7|1205.2|1204|1204.7|1203.5|114
1711097100000|2024-03-22 08:45:00|1204.7|1203.5|1203.9|1202.7|1204.7|1203.5|1203.7|1202.5|73
1711097400000|2024-03-22 08:50:00|1203.8|1202.6|1203.7|1202.5|1204|1202.8|1203.6|1202.4|126
1711097700000|2024-03-22 08:55:00|1203.9|1202.7|1203.8|1202.6|1203.9|1202.7|1203.5|1202.3|101
1711098000000|2024-03-22 09:00:00|1203.7|1202.5|1203.9|1202.7|1204|1202.8|1203.5|1202.3|79
1711098300000|2024-03-22 09:05:00|1204.2|1203|1204.4|1203.2|1204.5|1203.3|1204.1|1202.9|142
1711098600000|2024-03-22 09:10:00|1204.2|1203|1205.1|1203.9|1205.2|1204|1204.2|1203|166
1711098900000|2024-03-22 09:15:00|1205.2|1204|1205.4|1204.2|1205.4|1204.2|1204.9|1203.7|41
1711099200000|2024-03-22 09:20:00|1205.3|1204.1|1205.7|1204.5|1205.9|1204.7|1205.3|1204.1|101
1711099500000|2024-03-22 09:25:00|1206|1204.8|1205.7|1204.5|1206|1204.8|1205.6|1204.4|42
1711099800000|2024-03-22 09:30:00|1205.4|1204.2|1205.2|1204|1205.4|1204.2|1204.9|1203.7|71
1711100100000|2024-03-22 09:35:00|1205.4|1204.2|1206.4|1205.2|1206.4|1205.2|1205.4|1204.2|169
1711100400000|2024-03-22 09:40:00|1206.5|1205.3|1207|1205.8|1207.1|1205.9|1206.5|1205.3|87
1711100700000|2024-03-22 09:45:00|1206.9|1205.7|1206.7|1205.5|1207.5|1206.3|1206.7|1205.5|97
1711101000000|2024-03-22 09:50:00|1206.6|1205.4|1206.2|1205|1207|1205.8|1206.1|1204.9|162
1711101300000|2024-03-22 09:55:00|1206|1204.8|1205.4|1204.2|1206|1204.8|1205|1203.8|142
1711101600000|2024-03-22 10:00:00|1205.5|1204.3|1205.7|1204.5|1206|1204.8|1205.4|1204.2|72
1711101900000|2024-03-22 10:05:00|1205.5|1204.3|1205|1203.8|1205.9|1204.7|1205|1203.8|53
1711102200000|2024-03-22 10:10:00|1205.2|1204|1205.2|1204|1205.5|1204.3|1205.1|1203.9|90
1711102500000|2024-03-22 10:15:00|1205.3|1204.1|1205.2|1204|1206|1204.8|1205.2|1204|41
1711102800000|2024-03-22 10:20:00|1205.1|1203.9|1205|1203.8|1205.4|1204.2|1205|1203.8|34
1711103100000|2024-03-22 10:25:00|1205.1|1203.9|1204.5|1203.3|1205.1|1203.9|1204.5|1203.3|51
1711103400000|2024-03-22 10:30:00|1204.2|1203|1204.7|1203.5|1204.9|1203.7|1204.2|1203|96
1711103700000|2024-03-22 10:35:00|1204.6|1203.4|1205.2|1204|1205.2|1204|1204.5|1203.3|62
1711104000000|2024-03-22 10:40:00|1205.1|1203.9|1206.2|1205|1206.2|1205|1205.1|1203.9|148
1711104300000|2024-03-22 10:45:00|1206.1|1204.9|1206.9|1205.7|1206.9|1205.7|1206|1204.8|60
1711104600000|2024-03-22 10:50:00|1206.8|1205.6|1207.4|1206.2|1207.6|1206.4|1206.4|1205.2|79
1711104900000|2024-03-22 10:55:00|1207.2|1206|1206.7|1205.5|1207.6|1206.4|1206.5|1205.3|79
1711105200000|2024-03-22 11:00:00|1206.6|1205.4|1207|1205.8|1207.2|1206|1206.4|1205.2|71
1711105500000|2024-03-22 11:05:00|1207.1|1205.9|1206.5|1205.3|1207.2|1206|1206.5|1205.3|26
1711105800000|2024-03-22 11:10:00|1206.4|1205.2|1205.6|1204.4|1206.5|1205.3|1205.6|1204.4|53
1711106100000|2024-03-22 11:15:00|1205.4|1204.2|1205.5|1204.3|1205.7|1204.5|1205.4|1204.2|56
1711106400000|2024-03-22 11:20:00|1205.4|1204.2|1205.5|1204.3|1206.3|1205.1|1205.4|1204.2|93
1711106700000|2024-03-22 11:25:00|1205.7|1204.5|1206|1204.8|1206.2|1205|1205.6|1204.4|66
1711107000000|2024-03-22 11:30:00|1205.7|1204.5|1205.2|1204|1205.7|1204.5|1205.1|1203.9|122
1711107300000|2024-03-22 11:35:00|1205.1|1203.9|1205.2|1204|1205.4|1204.2|1205.1|1203.9|61
1711107600000|2024-03-22 11:40:00|1205.1|1203.9|1205.5|1204.3|1205.7|1204.5|1205.1|1203.9|50
1711107900000|2024-03-22 11:45:00|1205.6|1204.4|1204.5|1203.3|1205.6|1204.4|1204.5|1203.3|104
1711108200000|2024-03-22 11:50:00|1204.2|1203|1204|1202.8|1204.5|1203.3|1203.9|1202.7|78
1711108500000|2024-03-22 11:55:00|1203.9|1202.7|1204.5|1203.3|1204.5|1203.3|1203.7|1202.5|128
1711108800000|2024-03-22 12:00:00|1204.6|1203.4|1204.7|1203.5|1205.7|1204.5|1204.4|1203.2|255
1711109100000|2024-03-22 12:05:00|1204.9|1203.7|1206.4|1205.2|1206.6|1205.4|1204.9|1203.7|157
1711109400000|2024-03-22 12:10:00|1206.1|1204.9|1206.1|1204.9|1207.3|1206.1|1205.9|1204.7|185
1711109700000|2024-03-22 12:15:00|1205.9|1204.7|1205.7|1204.5|1207.1|1205.9|1205.4|1204.2|156
1711110000000|2024-03-22 12:20:00|1205.8|1204.6|1207.2|1206|1207.2|1206|1205.8|1204.6|102
1711110300000|2024-03-22 12:25:00|1207.3|1206.1|1206.6|1205.4|1207.4|1206.2|1206.6|1205.4|109
1711110600000|2024-03-22 12:30:00|1206.7|1205.5|1206.9|1205.7|1207.1|1205.9|1206.5|1205.3|92
1711110900000|2024-03-22 12:35:00|1206.8|1205.6|1206.9|1205.7|1207.4|1206.2|1206.5|1205.3|110
1711111200000|2024-03-22 12:40:00|1207.1|1205.9|1207.6|1206.4|1208|1206.8|1207.1|1205.9|151
1711114200000|2024-03-22 13:30:00|1204.1|1202.9|1202.9|1201.7|1205.9|1204.7|1202.1|1200.9|4185
1711114500000|2024-03-22 13:35:00|1202.7|1201.5|1203.3|1202.1|1204.6|1203.4|1202.2|1201|1450
1711114800000|2024-03-22 13:40:00|1203.2|1202|1201.7|1200.5|1204|1202.8|1201|1199.8|1723
1711115100000|2024-03-22 13:45:00|1201.8|1200.6|1203.3|1202.1|1204.6|1203.4|1201.4|1200.2|1308
1711115400000|2024-03-22 13:50:00|1203.4|1202.2|1202.4|1201.2|1205|1203.8|1202.3|1201.1|1387
1711115700000|2024-03-22 13:55:00|1202.6|1201.4|1200.5|1199.3|1202.6|1201.4|1200.1|1198.9|1643
1711116000000|2024-03-22 14:00:00|1200.8|1199.6|1201.9|1200.7|1202.4|1201.2|1200.5|1199.3|1093
1711116300000|2024-03-22 14:05:00|1202|1200.8|1201.9|1200.7|1202.9|1201.7|1201.3|1200.1|883
1711116600000|2024-03-22 14:10:00|1201.7|1200.5|1201|1199.8|1201.8|1200.6|1200.2|1199|700
1711116900000|2024-03-22 14:15:00|1200.8|1199.6|1200.3|1199.1|1201|1199.8|1199|1197.8|1467
1711117200000|2024-03-22 14:20:00|1200.2|1199|1201.4|1200.2|1202.2|1201|1199.8|1198.6|1119
1711117500000|2024-03-22 14:25:00|1201.2|1200|1201.8|1200.6|1202|1200.8|1200.7|1199.5|1109
1711117800000|2024-03-22 14:30:00|1201.6|1200.4|1199.9|1198.7|1201.6|1200.4|1199.6|1198.4|953
1711118100000|2024-03-22 14:35:00|1200|1198.8|1201.6|1200.4|1201.8|1200.6|1199.9|1198.7|444
1711118400000|2024-03-22 14:40:00|1201.5|1200.3|1201.3|1200.1|1202.2|1201|1200.9|1199.7|593
1711118700000|2024-03-22 14:45:00|1201.2|1200|1199.7|1198.5|1201.8|1200.6|1199.6|1198.4|591
1711119000000|2024-03-22 14:50:00|1199.6|1198.4|1198.9|1197.7|1200.4|1199.2|1198.7|1197.5|519
1711119300000|2024-03-22 14:55:00|1198.8|1197.6|1198.4|1197.2|1200.1|1198.9|1198.2|1197|816
1711119600000|2024-03-22 15:00:00|1198.3|1197.1|1196.4|1195.2|1198.4|1197.2|1195.4|1194.2|1662
1711119900000|2024-03-22 15:05:00|1196.6|1195.4|1197.8|1196.6|1198.1|1196.9|1196.4|1195.2|802
1711120200000|2024-03-22 15:10:00|1197.6|1196.4|1196.9|1195.7|1197.7|1196.5|1196.9|1195.7|529
1711120500000|2024-03-22 15:15:00|1197.2|1196|1197.9|1196.7|1198.2|1197|1196.7|1195.5|391
1711120800000|2024-03-22 15:20:00|1198.2|1197|1199.7|1198.5|1200.2|1199|1197.9|1196.7|827
1711121100000|2024-03-22 15:25:00|1199.4|1198.2|1199.6|1198.4|1200.1|1198.9|1198.6|1197.4|602
1711121400000|2024-03-22 15:30:00|1199.7|1198.5|1200.2|1199|1200.9|1199.7|1199.6|1198.4|645
1711121700000|2024-03-22 15:35:00|1200.4|1199.2|1201|1199.8|1201|1199.8|1200|1198.8|1291
1711122000000|2024-03-22 15:40:00|1201.1|1199.9|1201.3|1200.1|1202.1|1200.9|1200.7|1199.5|523
1711122300000|2024-03-22 15:45:00|1201.4|1200.2|1202.1|1200.9|1202.1|1200.9|1200.6|1199.4|237
1711122600000|2024-03-22 15:50:00|1202.3|1201.1|1202.3|1201.1|1202.5|1201.3|1201.8|1200.6|391
1711122900000|2024-03-22 15:55:00|1202.6|1201.4|1201.1|1199.9|1203|1201.8|1200.8|1199.6|594
1711123200000|2024-03-22 16:00:00|1200.9|1199.7|1202.1|1200.9|1202.1|1200.9|1200.6|1199.4|385
1711123500000|2024-03-22 16:05:00|1202.2|1201|1200.1|1198.9|1202.3|1201.1|1199.5|1198.3|311
1711123800000|2024-03-22 16:10:00|1200.2|1199|1200.1|1198.9|1200.6|1199.4|1199.3|1198.1|323
1711124100000|2024-03-22 16:15:00|1199.9|1198.7|1199.6|1198.4|1200.1|1198.9|1198.8|1197.6|418
1711124400000|2024-03-22 16:20:00|1199.5|1198.3|1200.1|1198.9|1200.3|1199.1|1199.5|1198.3|160
1711124700000|2024-03-22 16:25:00|1200|1198.8|1200.1|1198.9|1200.3|1199.1|1199.7|1198.5|303
1711125000000|2024-03-22 16:30:00|1199.9|1198.7|1202.2|1201|1202.2|1201|1199.8|1198.6|430
1711125300000|2024-03-22 16:35:00|1202|1200.8|1201.8|1200.6|1202.2|1201|1201.5|1200.3|270
1711125600000|2024-03-22 16:40:00|1202|1200.8|1203.3|1202.1|1203.3|1202.1|1202|1200.8|317
1711125900000|2024-03-22 16:45:00|1203.2|1202|1201.4|1200.2|1203.2|1202|1201.2|1200|365
1711126200000|2024-03-22 16:50:00|1201.3|1200.1|1201.8|1200.6|1201.8|1200.6|1200.8|1199.6|386
1711126500000|2024-03-22 16:55:00|1201.6|1200.4|1201.6|1200.4|1201.6|1200.4|1200.8|1199.6|191
1711126800000|2024-03-22 17:00:00|1201.3|1200.1|1201.8|1200.6|1201.8|1200.6|1200.6|1199.4|300
1711127100000|2024-03-22 17:05:00|1201.7|1200.5|1202.1|1200.9|1202.5|1201.3|1201.2|1200|317
1711127400000|2024-03-22 17:10:00|1202.3|1201.1|1200.8|1199.6|1202.5|1201.3|1200.6|1199.4|461
1711127700000|2024-03-22 17:15:00|1200.6|1199.4|1199.8|1198.6|1200.8|1199.6|1199.8|1198.6|305
1711128000000|2024-03-22 17:20:00|1199.7|1198.5|1200.3|1199.1|1200.3|1199.1|1199.5|1198.3|241
1711128300000|2024-03-22 17:25:00|1200.5|1199.3|1200.8|1199.6|1201.1|1199.9|1200.3|1199.1|275
1711128600000|2024-03-22 17:30:00|1201|1199.8|1200.8|1199.6|1201|1199.8|1200.4|1199.2|205
1711128900000|2024-03-22 17:35:00|1200.4|1199.2|1199.4|1198.2|1200.6|1199.4|1199.3|1198.1|1065
1711129200000|2024-03-22 17:40:00|1199.3|1198.1|1199.1|1197.9|1199.3|1198.1|1198.7|1197.5|527
1711129500000|2024-03-22 17:45:00|1198.9|1197.7|1199.4|1198.2|1199.7|1198.5|1198.7|1197.5|293
1711129800000|2024-03-22 17:50:00|1199.3|1198.1|1199.3|1198.1|1199.4|1198.2|1199.1|1197.9|310
1711130100000|2024-03-22 17:55:00|1199.1|1197.9|1198.9|1197.7|1199.3|1198.1|1198.8|1197.6|441
1711130400000|2024-03-22 18:00:00|1199.1|1197.9|1198.5|1197.3|1199.2|1198|1198.4|1197.2|751
1711130700000|2024-03-22 18:05:00|1198.4|1197.2|1198|1196.8|1198.6|1197.4|1197.7|1196.5|853
1711131000000|2024-03-22 18:10:00|1198.1|1196.9|1198.8|1197.6|1199|1197.8|1198.1|1196.9|2189
1711131300000|2024-03-22 18:15:00|1198.7|1197.5|1198.2|1197|1199|1197.8|1198.1|1196.9|1683
1711324800000|2024-03-25 00:00:00|1199.6|1198.4|1202.9|1201.7|1203|1201.8|1199.2|1198|766
1711325100000|2024-03-25 00:05:00|1203|1201.8|1200.1|1198.9|1203|1201.8|1199.7|1198.5|437
1711325400000|2024-03-25 00:10:00|1200|1198.8|1199.4|1198.2|1200.1|1198.9|1198.8|1197.6|152
1711325700000|2024-03-25 00:15:00|1199.5|1198.3|1199.6|1198.4|1199.8|1198.6|1199.1|1197.9|42
1711326000000|2024-03-25 00:20:00|1199.5|1198.3|1199.7|1198.5|1199.7|1198.5|1199|1197.8|64
1711326300000|2024-03-25 00:25:00|1199.6|1198.4|1199.3|1198.1|1200|1198.8|1199.3|1198.1|61
1711326600000|2024-03-25 00:30:00|1199.4|1198.2|1199.5|1198.3|1199.6|1198.4|1199.4|1198.2|14
1711326900000|2024-03-25 00:35:00|1199.4|1198.2|1200.1|1198.9|1200.1|1198.9|1199.1|1197.9|43
1711327200000|2024-03-25 00:40:00|1199.6|1198.4|1199.8|1198.6|1200.1|1198.9|1199.6|1198.4|71
1711327500000|2024-03-25 00:45:00|1199.6|1198.4|1200.1|1198.9|1200.1|1198.9|1199.6|1198.4|55
1711327800000|2024-03-25 00:50:00|1200.2|1199|1199.8|1198.6|1200.2|1199|1199.6|1198.4|49
1711328100000|2024-03-25 00:55:00|1199.6|1198.4|1199.3|1198.1|1199.8|1198.6|1199.3|1198.1|93
1711328400000|2024-03-25 01:00:00|1199.1|1197.9|1199|1197.8|1199.8|1198.6|1198.6|1197.4|166
1711328700000|2024-03-25 01:05:00|1198.8|1197.6|1199.1|1197.9|1199.1|1197.9|1198.6|1197.4|86
1711329000000|2024-03-25 01:10:00|1199.2|1198|1198.6|1197.4|1199.4|1198.2|1198.6|1197.4|70
1711329300000|2024-03-25 01:15:00|1198.3|1197.1|1199.5|1198.3|1199.7|1198.5|1198.1|1196.9|598
1711329600000|2024-03-25 01:20:00|1199.4|1198.2|1200.3|1199.1|1200.3|1199.1|1199.2|1198|106
1711329900000|2024-03-25 01:25:00|1200.2|1199|1200|1198.8|1200.3|1199.1|1199.3|1198.1|80
1711330200000|2024-03-25 01:30:00|1199.7|1198.5|1200.3|1199.1|1200.7|1199.5|1199.6|1198.4|60
1711330500000|2024-03-25 01:35:00|1200.5|1199.3|1201.4|1200.2|1201.4|1200.2|1200.3|1199.1|55
1711330800000|2024-03-25 01:40:00|1201.3|1200.1|1200.3|1199.1|1201.4|1200.2|1200.3|1199.1|42
1711331100000|2024-03-25 01:45:00|1200.4|1199.2|1199.5|1198.3|1201|1199.8|1199.5|1198.3|93
1711331400000|2024-03-25 01:50:00|1199.3|1198.1|1199.7|1198.5|1199.8|1198.6|1198.8|1197.6|80
1711331700000|2024-03-25 01:55:00|1199.8|1198.6|1199.7|1198.5|1200|1198.8|1199.2|1198|13
1711332000000|2024-03-25 02:00:00|1199.5|1198.3|1198.2|1197|1199.5|1198.3|1198.2|1197|119
1711332300000|2024-03-25 02:05:00|1198.1|1196.9|1197.8|1196.6|1198.2|1197|1197.7|1196.5|235
1711332600000|2024-03-25 02:10:00|1197.7|1196.5|1196.4|1195.2|1198.2|1197|1196.4|1195.2|345
1711332900000|2024-03-25 02:15:00|1196.6|1195.4|1197.6|1196.4|1197.7|1196.5|1196.6|1195.4|57
1711333200000|2024-03-25 02:20:00|1197.7|1196.5|1198.4|1197.2|1198.4|1197.2|1197.7|1196.5|19
1711333500000|2024-03-25 02:25:00|1198.2|1197|1197.2|1196|1198.2|1197|1197.2|1196|60
1711333800000|2024-03-25 02:30:00|1197|1195.8|1196.9|1195.7|1197.2|1196|1196.5|1195.3|85
1711334100000|2024-03-25 02:35:00|1197.1|1195.9|1195.1|1193.9|1197.2|1196|1195|1193.8|278
1711334400000|2024-03-25 02:40:00|1195.2|1194|1195.3|1194.1|1195.4|1194.2|1194.9|1193.7|487
1711334700000|2024-03-25 02:45:00|1195.4|1194.2|1195.6|1194.4|1196.4|1195.2|1195.4|1194.2|89
1711335000000|2024-03-25 02:50:00|1195.5|1194.3|1196.3|1195.1|1196.3|1195.1|1195.5|1194.3|40
1711335300000|2024-03-25 02:55:00|1196.4|1195.2|1196.5|1195.3|1196.6|1195.4|1196.3|1195.1|28
1711335600000|2024-03-25 03:00:00|1196.6|1195.4|1196.4|1195.2|1196.9|1195.7|1196.3|1195.1|49
1711335900000|2024-03-25 03:05:00|1196.3|1195.1|1196.8|1195.6|1196.8|1195.6|1196|1194.8|27
1711336200000|2024-03-25 03:10:00|1197|1195.8|1197|1195.8|1197.3|1196.1|1196.8|1195.6|26
1711336500000|2024-03-25 03:15:00|1196.9|1195.7|1196.6|1195.4|1197.5|1196.3|1196.3|1195.1|224
1711336800000|2024-03-25 03:20:00|1196.5|1195.3|1196.8|1195.6|1197|1195.8|1196.3|1195.1|11
1711337100000|2024-03-25 03:25:00|1196.9|1195.7|1197.1|1195.9|1197.6|1196.4|1196.8|1195.6|15
1711337400000|2024-03-25 03:30:00|1197|1195.8|1197.1|1195.9|1197.3|1196.1|1197|1195.8|11
1711337700000|2024-03-25 03:35:00|1197|1195.8|1197.1|1195.9|1197.3|1196.1|1196.9|1195.7|14
1711338000000|2024-03-25 03:40:00|1197.2|1196|1197.1|1195.9|1197.2|1196|1197.1|1195.9|6
1711338300000|2024-03-25 03:45:00|1197.2|1196|1197.5|1196.3|1197.5|1196.3|1197.2|1196|7
1711338600000|2024-03-25 03:50:00|1197.4|1196.2|1197.5|1196.3|1197.6|1196.4|1197.3|1196.1|8
1711338900000|2024-03-25 03:55:00|1197.6|1196.4|1197.3|1196.1|1197.6|1196.4|1197.3|1196.1|20
1711339200000|2024-03-25 04:00:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1197.3|1196.1|17
1711339500000|2024-03-25 04:05:00|1197.4|1196.2|1197.3|1196.1|1197.5|1196.3|1197.3|1196.1|11
1711339800000|2024-03-25 04:10:00|||||||||8
1711340100000|2024-03-25 04:15:00|||||||||6
1711340400000|2024-03-25 04:20:00|1197.2|1196|1197.3|1196.1|1197.3|1196.1|1197.2|1196|20
1711340700000|2024-03-25 04:25:00|1197.4|1196.2|1197.3|1196.1|1197.4|1196.2|1197.3|1196.1|8
1711341000000|2024-03-25 04:30:00|1197.4|1196.2|1198|1196.8|1198.1|1196.9|1197.4|1196.2|41
1711341300000|2024-03-25 04:35:00|1197.9|1196.7|1198.1|1196.9|1198.3|1197.1|1197.8|1196.6|52
1711341600000|2024-03-25 04:40:00|1198|1196.8|1197.8|1196.6|1198|1196.8|1197.8|1196.6|9
1711341900000|2024-03-25 04:45:00|1197.9|1196.7|1198|1196.8|1198.1|1196.9|1197.9|1196.7|10
1711342200000|2024-03-25 04:50:00|||||||||9
1711342500000|2024-03-25 04:55:00|1198.1|1196.9|1198|1196.8|1198.1|1196.9|1198|1196.8|6
1711342800000|2024-03-25 05:00:00|1198.1|1196.9|1198.1|1196.9|1198.2|1197|1198|1196.8|11
1711343100000|2024-03-25 05:05:00|1198|1196.8|1198|1196.8|1198.1|1196.9|1198|1196.8|6
1711343400000|2024-03-25 05:10:00|1198.1|1196.9|1198.1|1196.9|1198.2|1197|1198|1196.8|6
1711343700000|2024-03-25 05:15:00|1198|1196.8|1197.8|1196.6|1198.1|1196.9|1197.8|1196.6|19
1711344000000|2024-03-25 05:20:00|1197.9|1196.7|1198|1196.8|1198.2|1197|1197.8|1196.6|33
1711344300000|2024-03-25 05:25:00|1198.1|1196.9|1198|1196.8|1198.1|1196.9|1197.9|1196.7|20
1711344600000|2024-03-25 05:30:00|1198.1|1196.9|1198.5|1197.3|1198.5|1197.3|1198.1|1196.9|72
1711344900000|2024-03-25 05:35:00|1198.4|1197.2|1198.5|1197.3|1198.5|1197.3|1198|1196.8|34
1711345200000|2024-03-25 05:40:00|1198.8|1197.6|1198.8|1197.6|1199.3|1198.1|1198.6|1197.4|59
1711345500000|2024-03-25 05:45:00|1198.7|1197.5|1198.7|1197.5|1198.8|1197.6|1198.5|1197.3|17
1711345800000|2024-03-25 05:50:00|1198.6|1197.4|1198.8|1197.6|1199.1|1197.9|1198.3|1197.1|19
1711346100000|2024-03-25 05:55:00|1198.9|1197.7|1198.8|1197.6|1199.1|1197.9|1198.8|1197.6|11
1711346400000|2024-03-25 06:00:00|1198.7|1197.5|1198.7|1197.5|1199.7|1198.5|1198.6|1197.4|70
1711346700000|2024-03-25 06:05:00|1198.6|1197.4|1198.2|1197|1198.7|1197.5|1198.2|1197|20
1711347000000|2024-03-25 06:10:00|1198.4|1197.2|1198.6|1197.4|1198.6|1197.4|1197.9|1196.7|96
1711347300000|2024-03-25 06:15:00|1198.5|1197.3|1197.2|1196|1198.5|1197.3|1197.1|1195.9|81
1711347600000|2024-03-25 06:20:00|1197.1|1195.9|1197.1|1195.9|1197.4|1196.2|1196.5|1195.3|33
1711347900000|2024-03-25 06:25:00|1197.2|1196|1197.6|1196.4|1197.8|1196.6|1197.1|1195.9|23
1711348200000|2024-03-25 06:30:00|1197.7|1196.5|1197.6|1196.4|1197.9|1196.7|1197.2|1196|23
1711348500000|2024-03-25 06:35:00|1197.7|1196.5|1198.4|1197.2|1198.6|1197.4|1197.6|1196.4|58
1711348800000|2024-03-25 06:40:00|1198.5|1197.3|1199.5|1198.3|1199.5|1198.3|1198.1|1196.9|149
1711349100000|2024-03-25 06:45:00|1199.6|1198.4|1199.9|1198.7|1200.3|1199.1|1199.1|1197.9|193
1711349400000|2024-03-25 06:50:00|1200.2|1199|1200.2|1199|1200.5|1199.3|1199.9|1198.7|124
1711349700000|2024-03-25 06:55:00|1200.1|1198.9|1201.4|1200.2|1201.4|1200.2|1199.9|1198.7|135
1711350000000|2024-03-25 07:00:00|1201.3|1200.1|1202|1200.8|1202|1200.8|1201.1|1199.9|82
1711350300000|2024-03-25 07:05:00|1201.9|1200.7|1201.5|1200.3|1202|1200.8|1201.3|1200.1|28
1711350600000|2024-03-25 07:10:00|1201.4|1200.2|1201.9|1200.7|1202|1200.8|1201.3|1200.1|54
1711350900000|2024-03-25 07:15:00|1201.8|1200.6|1202.1|1200.9|1202.2|1201|1201.6|1200.4|20
1711351200000|2024-03-25 07:20:00|1202.2|1201|1202.2|1201|1202.3|1201.1|1202|1200.8|18
1711351500000|2024-03-25 07:25:00|1202.1|1200.9|1202.2|1201|1202.2|1201|1202|1200.8|17
1711351800000|2024-03-25 07:30:00|1202.3|1201.1|1202|1200.8|1202.4|1201.2|1201.8|1200.6|46
1711352100000|2024-03-25 07:35:00|1202.2|1201|1202.5|1201.3|1202.7|1201.5|1202.1|1200.9|81
1711352400000|2024-03-25 07:40:00|1202.6|1201.4|1202.9|1201.7|1203|1201.8|1202.4|1201.2|49
1711352700000|2024-03-25 07:45:00|1203|1201.8|1203|1201.8|1203|1201.8|1202.4|1201.2|70
1711353000000|2024-03-25 07:50:00|1202.9|1201.7|1202.9|1201.7|1203|1201.8|1202.7|1201.5|28
1711353300000|2024-03-25 07:55:00|1202.7|1201.5|1202.7|1201.5|1202.7|1201.5|1202.5|1201.3|45
1711353600000|2024-03-25 08:00:00|1202.8|1201.6|1203.2|1202|1203.7|1202.5|1202.7|1201.5|60
1711353900000|2024-03-25 08:05:00|1203|1201.8|1202.4|1201.2|1203|1201.8|1202.4|1201.2|51
1711354200000|2024-03-25 08:10:00|1202.7|1201.5|1203.2|1202|1203.2|1202|1202.7|1201.5|46
1711354500000|2024-03-25 08:15:00|1203.3|1202.1|1203.5|1202.3|1203.5|1202.3|1203.1|1201.9|48
1711354800000|2024-03-25 08:20:00|1203.4|1202.2|1203.2|1202|1203.5|1202.3|1203.2|1202|47
1711355100000|2024-03-25 08:25:00|1202.5|1201.3|1200.9|1199.7|1202.7|1201.5|1200.7|1199.5|250
1711355400000|2024-03-25 08:30:00|1201|1199.8|1200.7|1199.5|1201.7|1200.5|1200.4|1199.2|144
1711355700000|2024-03-25 08:35:00|1200.9|1199.7|1200.7|1199.5|1201.2|1200|1200.5|1199.3|52
1711356000000|2024-03-25 08:40:00|1200.5|1199.3|1200|1198.8|1200.7|1199.5|1200|1198.8|61
1711356300000|2024-03-25 08:45:00|1199.9|1198.7|1201|1199.8|1201|1199.8|1199.7|1198.5|129
1711356600000|2024-03-25 08:50:00|1200.8|1199.6|1201|1199.8|1201.3|1200.1|1200.5|1199.3|71
1711356900000|2024-03-25 08:55:00|1200.8|1199.6|1199.9|1198.7|1201|1199.8|1199.9|1198.7|84
1711357200000|2024-03-25 09:00:00|1200|1198.8|1199.2|1198|1200.2|1199|1199|1197.8|68
1711357500000|2024-03-25 09:05:00|1199.3|1198.1|1199.4|1198.2|1199.4|1198.2|1198.7|1197.5|59
1711357800000|2024-03-25 09:10:00|1198.7|1197.5|1198.2|1197|1198.7|1197.5|1197.7|1196.5|204
1711358100000|2024-03-25 09:15:00|1198.4|1197.2|1198.9|1197.7|1199.1|1197.9|1197.9|1196.7|73
1711358400000|2024-03-25 09:20:00|1199|1197.8|1199.2|1198|1199.7|1198.5|1198.9|1197.7|28
1711358700000|2024-03-25 09:25:00|1199.3|1198.1|1199.2|1198|1199.3|1198.1|1198.9|1197.7|29
1711359000000|2024-03-25 09:30:00|1199.3|1198.1|1198.9|1197.7|1199.4|1198.2|1198.6|1197.4|84
1711359300000|2024-03-25 09:35:00|1199.1|1197.9|1199.7|1198.5|1199.7|1198.5|1198.8|1197.6|50
1711359600000|2024-03-25 09:40:00|1199.9|1198.7|1200.6|1199.4|1200.7|1199.5|1199.8|1198.6|52
1711359900000|2024-03-25 09:45:00|1200.8|1199.6|1199.7|1198.5|1200.9|1199.7|1199.6|1198.4|95
1711360200000|2024-03-25 09:50:00|1199.8|1198.6|1200.1|1198.9|1200.1|1198.9|1199.3|1198.1|34
1711360500000|2024-03-25 09:55:00|1199.9|1198.7|1199.9|1198.7|1200.1|1198.9|1199.1|1197.9|58
1711360800000|2024-03-25 10:00:00|1199.8|1198.6|1199.8|1198.6|1200.6|1199.4|1199.3|1198.1|111
1711361100000|2024-03-25 10:05:00|1199.9|1198.7|1199.7|1198.5|1200.4|1199.2|1199.6|1198.4|66
1711361400000|2024-03-25 10:10:00|1199.8|1198.6|1199.7|1198.5|1200.1|1198.9|1199.3|1198.1|43
1711361700000|2024-03-25 10:15:00|1199.6|1198.4|1198.7|1197.5|1199.6|1198.4|1198.5|1197.3|61
1711362000000|2024-03-25 10:20:00|1198.6|1197.4|1198.9|1197.7|1199.9|1198.7|1198.6|1197.4|65
1711362300000|2024-03-25 10:25:00|1199.1|1197.9|1198.5|1197.3|1199.7|1198.5|1198.3|1197.1|90
1711362600000|2024-03-25 10:30:00|1198.6|1197.4|1198.8|1197.6|1198.8|1197.6|1198.5|1197.3|39
1711362900000|2024-03-25 10:35:00|1198.6|1197.4|1198.9|1197.7|1198.9|1197.7|1198.4|1197.2|25
1711363200000|2024-03-25 10:40:00|1199.1|1197.9|1200.7|1199.5|1200.7|1199.5|1199.1|1197.9|92
1711363500000|2024-03-25 10:45:00|1200.6|1199.4|1200.4|1199.2|1201.2|1200|1200|1198.8|149
1711363800000|2024-03-25 10:50:00|1200.6|1199.4|1200.8|1199.6|1200.9|1199.7|1200.4|1199.2|84
1711364100000|2024-03-25 10:55:00|1200.9|1199.7|1200.8|1199.6|1201|1199.8|1200.3|1199.1|44
1711364400000|2024-03-25 11:00:00|1200.5|1199.3|1200.2|1199|1201.2|1200|1200.2|1199|31
1711364700000|2024-03-25 11:05:00|1200.3|1199.1|1200|1198.8|1200.4|1199.2|1199.9|1198.7|21
1711365000000|2024-03-25 11:10:00|1200.1|1198.9|1200.5|1199.3|1200.8|1199.6|1200|1198.8|41
1711365300000|2024-03-25 11:15:00|1200.6|1199.4|1200.5|1199.3|1200.6|1199.4|1200.3|1199.1|27
1711365600000|2024-03-25 11:20:00|1200.6|1199.4|1201.5|1200.3|1201.6|1200.4|1200.5|1199.3|34
1711365900000|2024-03-25 11:25:00|1201.6|1200.4|1202|1200.8|1202.1|1200.9|1201.5|1200.3|38
1711366200000|2024-03-25 11:30:00|1201.8|1200.6|1201.5|1200.3|1202.2|1201|1201.3|1200.1|21
1711366500000|2024-03-25 11:35:00|1201.6|1200.4|1201.6|1200.4|1202.3|1201.1|1201.5|1200.3|30
1711366800000|2024-03-25 11:40:00|1201.7|1200.5|1202.5|1201.3|1202.5|1201.3|1201.5|1200.3|27
1711367100000|2024-03-25 11:45:00|1202.2|1201|1202.2|1201|1202.6|1201.4|1202|1200.8|70
1711367400000|2024-03-25 11:50:00|1202.1|1200.9|1202.3|1201.1|1202.5|1201.3|1202|1200.8|40
1711367700000|2024-03-25 11:55:00|1202.5|1201.3|1202.3|1201.1|1202.7|1201.5|1201.8|1200.6|92
1711368000000|2024-03-25 12:00:00|1202.2|1201|1203.6|1202.4|1203.6|1202.4|1202|1200.8|163
1711368300000|2024-03-25 12:05:00|1203.7|1202.5|1203|1201.8|1203.7|1202.5|1202.2|1201|191
1711368600000|2024-03-25 12:10:00|1203.1|1201.9|1202.6|1201.4|1203.1|1201.9|1202.3|1201.1|68
1711368900000|2024-03-25 12:15:00|1202.7|1201.5|1202.6|1201.4|1202.8|1201.6|1202.1|1200.9|54
1711369200000|2024-03-25 12:20:00|1202.8|1201.6|1202.3|1201.1|1202.8|1201.6|1202.2|1201|54
1711369500000|2024-03-25 12:25:00|1202.5|1201.3|1202.3|1201.1|1202.6|1201.4|1201.8|1200.6|70
1711369800000|2024-03-25 12:30:00|1202.5|1201.3|1202|1200.8|1202.8|1201.6|1201.8|1200.6|97
1711370100000|2024-03-25 12:35:00|1202.1|1200.9|1202|1200.8|1202.8|1201.6|1201.8|1200.6|101
1711370400000|2024-03-25 12:40:00|1202.1|1200.9|1202.9|1201.7|1202.9|1201.7|1201.7|1200.5|342
1711373400000|2024-03-25 13:30:00|1204.9|1203.7|1208.6|1207.4|1210|1208.8|1204.2|1203|3244
1711373700000|2024-03-25 13:35:00|1208.7|1207.5|1205.3|1204.1|1208.7|1207.5|1205.3|1204.1|1736
1711374000000|2024-03-25 13:40:00|1205.2|1204|1205.5|1204.3|1206.7|1205.5|1205.1|1203.9|1132
1711374300000|2024-03-25 13:45:00|1205.4|1204.2|1205.5|1204.3|1206|1204.8|1204.2|1203|847
1711374600000|2024-03-25 13:50:00|1205.3|1204.1|1207.1|1205.9|1207.2|1206|1204.7|1203.5|1381
1711374900000|2024-03-25 13:55:00|1207.2|1206|1207.5|1206.3|1207.5|1206.3|1205.8|1204.6|671
1711375200000|2024-03-25 14:00:00|1207.6|1206.4|1207.9|1206.7|1208.7|1207.5|1207.4|1206.2|1151
1711375500000|2024-03-25 14:05:00|1208|1206.8|1207.9|1206.7|1208.4|1207.2|1206.9|1205.7|498
1711375800000|2024-03-25 14:10:00|1208|1206.8|1210.2|1209|1211.1|1209.9|1207.6|1206.4|1260
1711376100000|2024-03-25 14:15:00|1210.1|1208.9|1211.1|1209.9|1212.4|1211.2|1210.1|1208.9|1243
1711376400000|2024-03-25 14:20:00|1211.2|1210|1211.2|1210|1211.9|1210.7|1210.6|1209.4|672
1711376700000|2024-03-25 14:25:00|1211.5|1210.3|1211.6|1210.4|1213.2|1212|1211.4|1210.2|1161
1711377000000|2024-03-25 14:30:00|1211.9|1210.7|1212.1|1210.9|1212.9|1211.7|1211.1|1209.9|867
1711377300000|2024-03-25 14:35:00|1212.2|1211|1210.9|1209.7|1212.2|1211|1210.5|1209.3|748
1711377600000|2024-03-25 14:40:00|1211.1|1209.9|1212.9|1211.7|1213.1|1211.9|1210.7|1209.5|910
1711377900000|2024-03-25 14:45:00|1212.7|1211.5|1213.1|1211.9|1214.2|1213|1212.7|1211.5|824
1711378200000|2024-03-25 14:50:00|1213|1211.8|1213.4|1212.2|1213.6|1212.4|1212.4|1211.2|778
1711378500000|2024-03-25 14:55:00|1213.6|1212.4|1212|1210.8|1214.6|1213.4|1211.9|1210.7|1061
1711378800000|2024-03-25 15:00:00|1212.1|1210.9|1212.4|1211.2|1213.3|1212.1|1211.4|1210.2|791
1711379100000|2024-03-25 15:05:00|1212.2|1211|1211.9|1210.7|1212.4|1211.2|1211.4|1210.2|390
1711379400000|2024-03-25 15:10:00|1212|1210.8|1211.9|1210.7|1212.6|1211.4|1211.1|1209.9|803
1711379700000|2024-03-25 15:15:00|1211.7|1210.5|1212.2|1211|1212.2|1211|1211.1|1209.9|457
1711380000000|2024-03-25 15:20:00|1212.4|1211.2|1213.6|1212.4|1213.9|1212.7|1212.2|1211|951
1711380300000|2024-03-25 15:25:00|1213.7|1212.5|1214.6|1213.4|1214.6|1213.4|1213.6|1212.4|773
1711380600000|2024-03-25 15:30:00|1214.7|1213.5|1215.1|1213.9|1216.1|1214.9|1214.6|1213.4|1046
1711380900000|2024-03-25 15:35:00|1215|1213.8|1212.7|1211.5|1215.4|1214.2|1212.4|1211.2|1261
1711381200000|2024-03-25 15:40:00|1212.8|1211.6|1212.2|1211|1212.9|1211.7|1211.2|1210|648
1711381500000|2024-03-25 15:45:00|1212.4|1211.2|1210|1208.8|1212.4|1211.2|1210|1208.8|527
1711381800000|2024-03-25 15:50:00|1210.1|1208.9|1210.4|1209.2|1210.9|1209.7|1209.9|1208.7|807
1711382100000|2024-03-25 15:55:00|1210.2|1209|1211.3|1210.1|1212|1210.8|1210.2|1209|781
1711382400000|2024-03-25 16:00:00|1211.1|1209.9|1210.8|1209.6|1211.3|1210.1|1210.3|1209.1|218
1711382700000|2024-03-25 16:05:00|1210.9|1209.7|1210.5|1209.3|1211.1|1209.9|1210.3|1209.1|265
1711383000000|2024-03-25 16:10:00|1210.6|1209.4|1212.3|1211.1|1212.3|1211.1|1210.3|1209.1|475
1711383300000|2024-03-25 16:15:00|1212.1|1210.9|1212.4|1211.2|1212.5|1211.3|1211.9|1210.7|356
1711383600000|2024-03-25 16:20:00|1212.5|1211.3|1213.1|1211.9|1213.5|1212.3|1212.1|1210.9|417
1711383900000|2024-03-25 16:25:00|1213|1211.8|1214|1212.8|1214.4|1213.2|1213|1211.8|445
1711384200000|2024-03-25 16:30:00|1214.1|1212.9|1213.5|1212.3|1214.1|1212.9|1213|1211.8|483
1711384500000|2024-03-25 16:35:00|1213.6|1212.4|1212.3|1211.1|1213.8|1212.6|1212.3|1211.1|381
1711384800000|2024-03-25 16:40:00|1212.2|1211|1211.6|1210.4|1212.2|1211|1211.2|1210|431
1711385100000|2024-03-25 16:45:00|1211.5|1210.3|1211.5|1210.3|1211.9|1210.7|1211.4|1210.2|403
1711385400000|2024-03-25 16:50:00|1211.6|1210.4|1212.6|1211.4|1213.4|1212.2|1211.6|1210.4|540
1711385700000|2024-03-25 16:55:00|1212.5|1211.3|1212.2|1211|1213.1|1211.9|1212.1|1210.9|348
1711386000000|2024-03-25 17:00:00|1212.1|1210.9|1212.3|1211.1|1212.8|1211.6|1212.1|1210.9|216
1711386300000|2024-03-25 17:05:00|1212.5|1211.3|1212.3|1211.1|1212.8|1211.6|1212.1|1210.9|329
1711386600000|2024-03-25 17:10:00|1212.4|1211.2|1212.1|1210.9|1212.5|1211.3|1211.8|1210.6|184
1711386900000|2024-03-25 17:15:00|1212.3|1211.1|1213.3|1212.1|1213.3|1212.1|1211.9|1210.7|387
1711387200000|2024-03-25 17:20:00|1213.1|1211.9|1213.9|1212.7|1214.1|1212.9|1213|1211.8|421
1711387500000|2024-03-25 17:25:00|1214|1212.8|1214.1|1212.9|1214.1|1212.9|1213.9|1212.7|573
1711387800000|2024-03-25 17:30:00|1214.4|1213.2|1213.9|1212.7|1214.4|1213.2|1213.6|1212.4|547
1711388100000|2024-03-25 17:35:00|1214|1212.8|1213.4|1212.2|1214.1|1212.9|1213.3|1212.1|368
1711388400000|2024-03-25 17:40:00|1213.3|1212.1|1213.3|1212.1|1213.9|1212.7|1213.3|1212.1|514
1711388700000|2024-03-25 17:45:00|1213.4|1212.2|1212.8|1211.6|1213.4|1212.2|1212.3|1211.1|796
1711389000000|2024-03-25 17:50:00|1212.6|1211.4|1213.1|1211.9|1213.4|1212.2|1212.5|1211.3|512
1711389300000|2024-03-25 17:55:00|1213|1211.8|1213.6|1212.4|1213.8|1212.6|1213|1211.8|586
1711389600000|2024-03-25 18:00:00|1213.8|1212.6|1214.1|1212.9|1214.1|1212.9|1213.1|1211.9|897
1711389900000|2024-03-25 18:05:00|1214|1212.8|1213.9|1212.7|1214.1|1212.9|1213.6|1212.4|805
1711390200000|2024-03-25 18:10:00|1213.8|1212.6|1215.9|1214.7|1216.4|1215.2|1213.6|1212.4|2840
1711390500000|2024-03-25 18:15:00|1215.8|1214.6|1214.2|1213|1216.1|1214.9|1214.2|1213|2793
1711411200000|2024-03-26 00:00:00|1214|1212.8|1212.7|1211.5|1214|1212.8|1212.6|1211.4|512
1711411500000|2024-03-26 00:05:00|1212.8|1211.6|1211.9|1210.7|1212.9|1211.7|1211.6|1210.4|185
1711411800000|2024-03-26 00:10:00|1211.7|1210.5|1211.4|1210.2|1211.7|1210.5|1211.2|1210|68
1711412100000|2024-03-26 00:15:00|1211.2|1210|1212.2|1211|1212.2|1211|1210.7|1209.5|221
1711412400000|2024-03-26 00:20:00|1212.4|1211.2|1212.2|1211|1212.7|1211.5|1212.1|1210.9|51
1711412700000|2024-03-26 00:25:00|1212.1|1210.9|1212.2|1211|1212.4|1211.2|1211.9|1210.7|49
1711413000000|2024-03-26 00:30:00|1212.1|1210.9|1211.7|1210.5|1212.1|1210.9|1211.7|1210.5|49
1711413300000|2024-03-26 00:35:00|1211.3|1210.1|1212.4|1211.2|1212.5|1211.3|1210.9|1209.7|250
1711413600000|2024-03-26 00:40:00|1212.3|1211.1|1213|1211.8|1213|1211.8|1211.6|1210.4|67
1711413900000|2024-03-26 00:45:00|1212.9|1211.7|1212.4|1211.2|1212.9|1211.7|1212.4|1211.2|29
1711414200000|2024-03-26 00:50:00|1212.2|1211|1212.1|1210.9|1212.2|1211|1212.1|1210.9|9
1711414500000|2024-03-26 00:55:00|1211.9|1210.7|1211.6|1210.4|1212|1210.8|1211.6|1210.4|118
1711414800000|2024-03-26 01:00:00|1211.9|1210.7|1211|1209.8|1212.4|1211.2|1210.9|1209.7|110
1711415100000|2024-03-26 01:05:00|1210.9|1209.7|1210.1|1208.9|1211.1|1209.9|1210.1|1208.9|127
1711415400000|2024-03-26 01:10:00|1210.3|1209.1|1209.9|1208.7|1210.4|1209.2|1209.8|1208.6|122
1711415700000|2024-03-26 01:15:00|1210|1208.8|1210.6|1209.4|1210.6|1209.4|1209.8|1208.6|93
1711416000000|2024-03-26 01:20:00|1210.8|1209.6|1211.4|1210.2|1211.6|1210.4|1210.8|1209.6|40
1711416300000|2024-03-26 01:25:00|1211.1|1209.9|1210.9|1209.7|1211.4|1210.2|1210.9|1209.7|32
1711416600000|2024-03-26 01:30:00|1211.1|1209.9|1211.4|1210.2|1211.7|1210.5|1210.2|1209|65
1711416900000|2024-03-26 01:35:00|1211.3|1210.1|1210.8|1209.6|1211.3|1210.1|1210.6|1209.4|33
1711417200000|2024-03-26 01:40:00|1210.7|1209.5|1211.1|1209.9|1211.1|1209.9|1210.4|1209.2|31
1711417500000|2024-03-26 01:45:00|1211.2|1210|1210.9|1209.7|1211.2|1210|1210.2|1209|37
1711417800000|2024-03-26 01:50:00|1210.8|1209.6|1211.4|1210.2|1211.6|1210.4|1210.8|1209.6|29
1711418100000|2024-03-26 01:55:00|1211.5|1210.3|1210.9|1209.7|1211.6|1210.4|1210.9|1209.7|40
1711418400000|2024-03-26 02:00:00|1210.8|1209.6|1210.4|1209.2|1210.9|1209.7|1210.2|1209|27
1711418700000|2024-03-26 02:05:00|1210.3|1209.1|1211.4|1210.2|1211.4|1210.2|1210.2|1209|30
1711419000000|2024-03-26 02:10:00|1211.3|1210.1|1210.9|1209.7|1211.4|1210.2|1210.9|1209.7|15
1711419300000|2024-03-26 02:15:00|1210.8|1209.6|1211.6|1210.4|1211.6|1210.4|1210.8|1209.6|30
1711419600000|2024-03-26 02:20:00|1211.5|1210.3|1211.6|1210.4|1211.6|1210.4|1211.4|1210.2|4
1711419900000|2024-03-26 02:25:00|1211.7|1210.5|1211.6|1210.4|1211.7|1210.5|1211.6|1210.4|4
1711420200000|2024-03-26 02:30:00|1211.5|1210.3|1211.3|1210.1|1211.6|1210.4|1211.3|1210.1|29
1711420500000|2024-03-26 02:35:00|1210.9|1209.7|1210.6|1209.4|1211.3|1210.1|1210.4|1209.2|50
1711420800000|2024-03-26 02:40:00|1210.5|1209.3|1210.4|1209.2|1210.7|1209.5|1210.3|1209.1|9
1711421100000|2024-03-26 02:45:00|1210.5|1209.3|1210.1|1208.9|1210.8|1209.6|1210.1|1208.9|9
1711421400000|2024-03-26 02:50:00|1209.9|1208.7|1209.6|1208.4|1209.9|1208.7|1209.4|1208.2|139
1711421700000|2024-03-26 02:55:00|1209.5|1208.3|1209.9|1208.7|1210.1|1208.9|1209.4|1208.2|85
1711422000000|2024-03-26 03:00:00|1210.1|1208.9|1209.7|1208.5|1210.2|1209|1209.4|1208.2|108
1711422300000|2024-03-26 03:05:00|1209.8|1208.6|1209.7|1208.5|1209.9|1208.7|1209.4|1208.2|55
1711422600000|2024-03-26 03:10:00|1209.9|1208.7|1209.4|1208.2|1210.2|1209|1209.4|1208.2|92
1711422900000|2024-03-26 03:15:00|1209.6|1208.4|1209.7|1208.5|1209.9|1208.7|1209.5|1208.3|51
1711423200000|2024-03-26 03:20:00|1209.6|1208.4|1209.8|1208.6|1209.9|1208.7|1209.6|1208.4|17
1711423500000|2024-03-26 03:25:00|1209.9|1208.7|1209.4|1208.2|1209.9|1208.7|1209.2|1208|52
1711423800000|2024-03-26 03:30:00|1209.3|1208.1|1209.5|1208.3|1209.7|1208.5|1209.3|1208.1|45
1711424100000|2024-03-26 03:35:00|1209.6|1208.4|1209.3|1208.1|1209.6|1208.4|1209.3|1208.1|16
1711424400000|2024-03-26 03:40:00|1209.4|1208.2|1209.2|1208|1209.4|1208.2|1209.1|1207.9|24
1711424700000|2024-03-26 03:45:00|1209.4|1208.2|1209.9|1208.7|1209.9|1208.7|1209.3|1208.1|21
1711425000000|2024-03-26 03:50:00|1209.8|1208.6|1209.9|1208.7|1210.1|1208.9|1209.8|1208.6|7
1711425300000|2024-03-26 03:55:00|1210|1208.8|1210.2|1209|1210.2|1209|1210|1208.8|59
1711425600000|2024-03-26 04:00:00|1210.5|1209.3|1210.2|1209|1210.5|1209.3|1210.2|1209|27
1711425900000|2024-03-26 04:05:00|1210.1|1208.9|1210|1208.8|1210.1|1208.9|1210|1208.8|15
1711426200000|2024-03-26 04:10:00|||||||||9
1711426500000|2024-03-26 04:15:00|||||||||6
1711426800000|2024-03-26 04:20:00|||||||||5
1711427100000|2024-03-26 04:25:00|1209.6|1208.4|1209.7|1208.5|1209.7|1208.5|1209.5|1208.3|55
1711427400000|2024-03-26 04:30:00|1209.6|1208.4|1209.8|1208.6|1209.9|1208.7|1209.6|1208.4|32
1711427700000|2024-03-26 04:35:00|1209.7|1208.5|1209.6|1208.4|1210|1208.8|1209.6|1208.4|14
1711428000000|2024-03-26 04:40:00|1209.7|1208.5|1209.6|1208.4|1209.7|1208.5|1209.6|1208.4|2
1711428300000|2024-03-26 04:45:00|1209.5|1208.3|1209.7|1208.5|1209.7|1208.5|1209.5|1208.3|7
1711428600000|2024-03-26 04:50:00|1209.6|1208.4|1209.7|1208.5|1209.7|1208.5|1209.6|1208.4|3
1711428900000|2024-03-26 04:55:00|1209.6|1208.4|1209.5|1208.3|1209.7|1208.5|1209.5|1208.3|19
1711429200000|2024-03-26 05:00:00|1209.6|1208.4|1209.5|1208.3|1209.7|1208.5|1209.5|1208.3|18
1711429500000|2024-03-26 05:05:00|1209.7|1208.5|1209.5|1208.3|1209.7|1208.5|1209.5|1208.3|31
1711429800000|2024-03-26 05:10:00|1209.4|1208.2|1209.5|1208.3|1209.5|1208.3|1209.2|1208|9
1711430100000|2024-03-26 05:15:00|1209.4|1208.2|1209.4|1208.2|1209.5|1208.3|1209.3|1208.1|6
1711430400000|2024-03-26 05:20:00|1209.5|1208.3|1209.5|1208.3|1209.5|1208.3|1209.4|1208.2|14
1711430700000|2024-03-26 05:25:00|1209.4|1208.2|1209.4|1208.2|1209.5|1208.3|1209.3|1208.1|7
1711431000000|2024-03-26 05:30:00|1209.5|1208.3|1209|1207.8|1209.5|1208.3|1208.8|1207.6|96
1711431300000|2024-03-26 05:35:00|1209.2|1208|1209.1|1207.9|1209.2|1208|1209|1207.8|40
1711431600000|2024-03-26 05:40:00|1209.2|1208|1209.1|1207.9|1209.4|1208.2|1209|1207.8|20
1711431900000|2024-03-26 05:45:00|1209|1207.8|1209.6|1208.4|1209.6|1208.4|1209|1207.8|65
1711432200000|2024-03-26 05:50:00|1209.5|1208.3|1209.5|1208.3|1209.6|1208.4|1209.1|1207.9|92
1711432500000|2024-03-26 05:55:00|1209.6|1208.4|1209.7|1208.5|1210.1|1208.9|1209.5|1208.3|67
1711432800000|2024-03-26 06:00:00|1209.9|1208.7|1209.5|1208.3|1210|1208.8|1209.4|1208.2|12
1711433100000|2024-03-26 06:05:00|1209.7|1208.5|1210.7|1209.5|1210.7|1209.5|1209.7|1208.5|80
1711433400000|2024-03-26 06:10:00|1210.5|1209.3|1210.1|1208.9|1210.7|1209.5|1210|1208.8|48
1711433700000|2024-03-26 06:15:00|1210|1208.8|1209.4|1208.2|1210|1208.8|1209.4|1208.2|33
1711434000000|2024-03-26 06:20:00|1209.2|1208|1209.2|1208|1209.4|1208.2|1208.6|1207.4|72
1711434300000|2024-03-26 06:25:00|1209.1|1207.9|1209.2|1208|1209.2|1208|1208.6|1207.4|36
1711434600000|2024-03-26 06:30:00|1209.4|1208.2|1209|1207.8|1209.5|1208.3|1208.9|1207.7|30
1711434900000|2024-03-26 06:35:00|1209.1|1207.9|1208.9|1207.7|1209.2|1208|1208.6|1207.4|30
1711435200000|2024-03-26 06:40:00|1208.7|1207.5|1208.2|1207|1208.7|1207.5|1208.1|1206.9|75
1711435500000|2024-03-26 06:45:00|1208|1206.8|1208.2|1207|1208.2|1207|1208|1206.8|47
1711435800000|2024-03-26 06:50:00|1208.1|1206.9|1207.9|1206.7|1208.2|1207|1207.4|1206.2|134
1711436100000|2024-03-26 06:55:00|1208|1206.8|1207.9|1206.7|1208.4|1207.2|1207.9|1206.7|76
1711436400000|2024-03-26 07:00:00|1208|1206.8|1208.5|1207.3|1208.7|1207.5|1207.9|1206.7|73
1711436700000|2024-03-26 07:05:00|1208.4|1207.2|1208|1206.8|1208.6|1207.4|1207.7|1206.5|71
1711437000000|2024-03-26 07:10:00|1208.1|1206.9|1207.2|1206|1208.2|1207|1207.2|1206|58
1711437300000|2024-03-26 07:15:00|1207.4|1206.2|1207.5|1206.3|1207.7|1206.5|1207.4|1206.2|34
1711437600000|2024-03-26 07:20:00|1207.4|1206.2|1207|1205.8|1207.5|1206.3|1207|1205.8|30
1711437900000|2024-03-26 07:25:00|1207.2|1206|1207.2|1206|1207.5|1206.3|1207.2|1206|67
1711438200000|2024-03-26 07:30:00|1207.4|1206.2|1207|1205.8|1207.5|1206.3|1207|1205.8|75
1711438500000|2024-03-26 07:35:00|1207.2|1206|1206.9|1205.7|1207.2|1206|1206.7|1205.5|147
1711438800000|2024-03-26 07:40:00|1206.7|1205.5|1206.7|1205.5|1207.2|1206|1206.7|1205.5|51
1711439100000|2024-03-26 07:45:00|1207|1205.8|1207|1205.8|1207.2|1206|1206.9|1205.7|84
1711439400000|2024-03-26 07:50:00|1207.2|1206|1207.2|1206|1207.2|1206|1207|1205.8|26
1711439700000|2024-03-26 07:55:00|1207.5|1206.3|1207.2|1206|1207.5|1206.3|1207|1205.8|46
1711440000000|2024-03-26 08:00:00|1207|1205.8|1207|1205.8|1207.2|1206|1207|1205.8|67
1711440300000|2024-03-26 08:05:00|1207.2|1206|1207.2|1206|1207.5|1206.3|1207.2|1206|27
1711440600000|2024-03-26 08:10:00|1207|1205.8|1207|1205.8|1207|1205.8|1207|1205.8|15
1711440900000|2024-03-26 08:15:00|1206.7|1205.5|1206.9|1205.7|1207|1205.8|1206.2|1205|49
1711441200000|2024-03-26 08:20:00|1207|1205.8|1207.4|1206.2|1207.5|1206.3|1206.7|1205.5|155
1711441500000|2024-03-26 08:25:00|1207.5|1206.3|1207.5|1206.3|1207.7|1206.5|1207.4|1206.2|48
1711441800000|2024-03-26 08:30:00|1207.7|1206.5|1208.2|1207|1208.7|1207.5|1207.7|1206.5|97
1711442100000|2024-03-26 08:35:00|1208|1206.8|1208.2|1207|1208.2|1207|1207.4|1206.2|73
1711442400000|2024-03-26 08:40:00|1208.3|1207.1|1208.5|1207.3|1209|1207.8|1208.2|1207|46
1711442700000|2024-03-26 08:45:00|1208.4|1207.2|1208|1206.8|1208.4|1207.2|1208|1206.8|41
1711443000000|2024-03-26 08:50:00|1207.9|1206.7|1207.9|1206.7|1208|1206.8|1207.5|1206.3|35
1711443300000|2024-03-26 08:55:00|1207.7|1206.5|1208.4|1207.2|1208.7|1207.5|1207.7|1206.5|77
1711443600000|2024-03-26 09:00:00|1208.5|1207.3|1208.4|1207.2|1208.5|1207.3|1208.2|1207|20
1711443900000|2024-03-26 09:05:00|1208.2|1207|1208.2|1207|1208.5|1207.3|1208.2|1207|26
1711444200000|2024-03-26 09:10:00|1207.9|1206.7|1209.2|1208|1209.2|1208|1207.9|1206.7|145
1711444500000|2024-03-26 09:15:00|1209.4|1208.2|1210|1208.8|1210|1208.8|1209.2|1208|161
1711444800000|2024-03-26 09:20:00|1209.9|1208.7|1209.7|1208.5|1210|1208.8|1209.7|1208.5|63
1711445100000|2024-03-26 09:25:00|1209.6|1208.4|1210|1208.8|1210|1208.8|1209.5|1208.3|34
1711445400000|2024-03-26 09:30:00|1210.2|1209|1210.4|1209.2|1210.5|1209.3|1210.2|1209|36
1711445700000|2024-03-26 09:35:00|1210.3|1209.1|1209|1207.8|1210.3|1209.1|1209|1207.8|41
1711446000000|2024-03-26 09:40:00|1209.2|1208|1209.3|1208.1|1209.5|1208.3|1209.2|1208|77
1711446300000|2024-03-26 09:45:00|1209.5|1208.3|1209.3|1208.1|1210|1208.8|1209.3|1208.1|77
1711446600000|2024-03-26 09:50:00|1209.2|1208|1209.8|1208.6|1210|1208.8|1209|1207.8|44
1711446900000|2024-03-26 09:55:00|1209.6|1208.4|1210.1|1208.9|1210.4|1209.2|1209|1207.8|68
1711447200000|2024-03-26 10:00:00|1210.2|1209|1209.5|1208.3|1210.3|1209.1|1209.5|1208.3|47
1711447500000|2024-03-26 10:05:00|1209.8|1208.6|1209.5|1208.3|1209.8|1208.6|1209|1207.8|53
1711447800000|2024-03-26 10:10:00|1209.4|1208.2|1210|1208.8|1210.1|1208.9|1209.4|1208.2|65
1711448100000|2024-03-26 10:15:00|1210.1|1208.9|1210.8|1209.6|1210.8|1209.6|1210|1208.8|110
1711448400000|2024-03-26 10:20:00|1211|1209.8|1211.5|1210.3|1211.5|1210.3|1211|1209.8|133
1711448700000|2024-03-26 10:25:00|1211.3|1210.1|1211.8|1210.6|1212.7|1211.5|1211.3|1210.1|383
1711449000000|2024-03-26 10:30:00|1211.7|1210.5|1211|1209.8|1211.7|1210.5|1210.7|1209.5|131
1711449300000|2024-03-26 10:35:00|1210.9|1209.7|1210.5|1209.3|1211|1209.8|1210.5|1209.3|24
1711449600000|2024-03-26 10:40:00|1210.6|1209.4|1210.5|1209.3|1210.8|1209.6|1210.3|1209.1|32
1711449900000|2024-03-26 10:45:00|1210.6|1209.4|1211|1209.8|1211|1209.8|1210.3|1209.1|91
1711450200000|2024-03-26 10:50:00|1210.9|1209.7|1210.8|1209.6|1211.8|1210.6|1210.8|1209.6|117
1711450500000|2024-03-26 10:55:00|1210.9|1209.7|1211|1209.8|1211.3|1210.1|1210.8|1209.6|73
1711450800000|2024-03-26 11:00:00|1210.8|1209.6|1211.5|1210.3|1211.5|1210.3|1210.8|1209.6|51
1711451100000|2024-03-26 11:05:00|1211.7|1210.5|1211.1|1209.9|1211.8|1210.6|1211.1|1209.9|74
1711451400000|2024-03-26 11:10:00|1211|1209.8|1210.8|1209.6|1211|1209.8|1210.5|1209.3|66
1711451700000|2024-03-26 11:15:00|1210.7|1209.5|1210.5|1209.3|1210.9|1209.7|1210.1|1208.9|55
1711452000000|2024-03-26 11:20:00|1210.4|1209.2|1210.5|1209.3|1210.5|1209.3|1210.4|1209.2|32
1711452300000|2024-03-26 11:25:00|1210.6|1209.4|1211.5|1210.3|1211.5|1210.3|1210.5|1209.3|118
1711452600000|2024-03-26 11:30:00|1211.6|1210.4|1210.6|1209.4|1211.8|1210.6|1210.6|1209.4|185
1711452900000|2024-03-26 11:35:00|1210.5|1209.3|1209.9|1208.7|1210.6|1209.4|1209.6|1208.4|93
1711453200000|2024-03-26 11:40:00|1209.8|1208.6|1209.9|1208.7|1210.1|1208.9|1209.6|1208.4|97
1711453500000|2024-03-26 11:45:00|1209.8|1208.6|1210|1208.8|1210.1|1208.9|1209.6|1208.4|81
1711453800000|2024-03-26 11:50:00|1210.1|1208.9|1209.4|1208.2|1210.1|1208.9|1209.1|1207.9|93
1711454100000|2024-03-26 11:55:00|1208.9|1207.7|1209|1207.8|1209.1|1207.9|1208.6|1207.4|206
1711454400000|2024-03-26 12:00:00|1208.9|1207.7|1207.4|1206.2|1208.9|1207.7|1207.1|1205.9|253
1711454700000|2024-03-26 12:05:00|1207.5|1206.3|1207.4|1206.2|1207.8|1206.6|1206.6|1205.4|280
1711455000000|2024-03-26 12:10:00|1207.1|1205.9|1207.9|1206.7|1208.1|1206.9|1207.1|1205.9|119
1711455300000|2024-03-26 12:15:00|1208.1|1206.9|1208.1|1206.9|1208.6|1207.4|1207.9|1206.7|176
1711455600000|2024-03-26 12:20:00|1208|1206.8|1208.1|1206.9|1208.3|1207.1|1207.4|1206.2|221
1711455900000|2024-03-26 12:25:00|1208|1206.8|1209.3|1208.1|1209.5|1208.3|1207.9|1206.7|669
1711456200000|2024-03-26 12:30:00|1209.5|1208.3|1209.3|1208.1|1210|1208.8|1209.3|1208.1|198
1711456500000|2024-03-26 12:35:00|1209.1|1207.9|1209.8|1208.6|1209.8|1208.6|1208.4|1207.2|128
1711456800000|2024-03-26 12:40:00|1209.5|1208.3|1209.6|1208.4|1209.8|1208.6|1208.9|1207.7|116
1711459800000|2024-03-26 13:30:00|1208.5|1207.3|1208.2|1207|1209.7|1208.5|1206.9|1205.7|2949
1711460100000|2024-03-26 13:35:00|1208.3|1207.1|1209.3|1208.1|1210.2|1209|1208|1206.8|807
1711460400000|2024-03-26 13:40:00|1209.2|1208|1210.2|1209|1210.4|1209.2|1207.8|1206.6|1016
1711460700000|2024-03-26 13:45:00|1210|1208.8|1210.5|1209.3|1211.2|1210|1209.6|1208.4|529
1711461000000|2024-03-26 13:50:00|1210.6|1209.4|1212.4|1211.2|1213|1211.8|1210.6|1209.4|989
1711461300000|2024-03-26 13:55:00|1212.3|1211.1|1213.4|1212.2|1215|1213.8|1212.3|1211.1|1160
1711461600000|2024-03-26 14:00:00|1213.3|1212.1|1213|1211.8|1213.7|1212.5|1212.3|1211.1|725
1711461900000|2024-03-26 14:05:00|1212.7|1211.5|1212.3|1211.1|1213.4|1212.2|1211.8|1210.6|1290
1711462200000|2024-03-26 14:10:00|1212|1210.8|1210.8|1209.6|1212.2|1211|1210.7|1209.5|643
1711462500000|2024-03-26 14:15:00|1210.9|1209.7|1210.4|1209.2|1211.5|1210.3|1209.3|1208.1|584
1711462800000|2024-03-26 14:20:00|1210.3|1209.1|1210.6|1209.4|1210.8|1209.6|1209.3|1208.1|1301
1711463100000|2024-03-26 14:25:00|1210.5|1209.3|1210.3|1209.1|1211.8|1210.6|1210.3|1209.1|558
1711463400000|2024-03-26 14:30:00|1210.5|1209.3|1207.9|1206.7|1210.8|1209.6|1207.8|1206.6|549
1711463700000|2024-03-26 14:35:00|1208|1206.8|1208.2|1207|1208.5|1207.3|1207.4|1206.2|675
1711464000000|2024-03-26 14:40:00|1208.1|1206.9|1208.3|1207.1|1209.3|1208.1|1207|1205.8|617
1711464300000|2024-03-26 14:45:00|1208.2|1207|1208.1|1206.9|1208.5|1207.3|1206.9|1205.7|535
1711464600000|2024-03-26 14:50:00|1208|1206.8|1208.8|1207.6|1209.3|1208.1|1208|1206.8|476
1711464900000|2024-03-26 14:55:00|1209|1207.8|1207.7|1206.5|1209.4|1208.2|1207.3|1206.1|841
1711465200000|2024-03-26 15:00:00|1207.4|1206.2|1207.9|1206.7|1207.9|1206.7|1206.8|1205.6|506
1711465500000|2024-03-26 15:05:00|1207.7|1206.5|1207.2|1206|1208.2|1207|1207.2|1206|484
1711465800000|2024-03-26 15:10:00|1207.3|1206.1|1206.8|1205.6|1207.4|1206.2|1206.3|1205.1|497
1711466100000|2024-03-26 15:15:00|1207|1205.8|1207.8|1206.6|1207.8|1206.6|1206.3|1205.1|400
1711466400000|2024-03-26 15:20:00|1208|1206.8|1209.6|1208.4|1210|1208.8|1207.8|1206.6|409
1711466700000|2024-03-26 15:25:00|1209.5|1208.3|1208.5|1207.3|1209.6|1208.4|1208.3|1207.1|282
1711467000000|2024-03-26 15:30:00|1208.3|1207.1|1208.9|1207.7|1209|1207.8|1208.3|1207.1|284
1711467300000|2024-03-26 15:35:00|1208.8|1207.6|1209.8|1208.6|1209.8|1208.6|1208.2|1207|521
1711467600000|2024-03-26 15:40:00|1209.5|1208.3|1209.3|1208.1|1209.7|1208.5|1208.7|1207.5|236
1711467900000|2024-03-26 15:45:00|1209.2|1208|1208.5|1207.3|1209.2|1208|1208.1|1206.9|214
1711468200000|2024-03-26 15:50:00|1208.4|1207.2|1209.2|1208|1209.5|1208.3|1208.3|1207.1|252
1711468500000|2024-03-26 15:55:00|1209.3|1208.1|1207.8|1206.6|1209.5|1208.3|1207.6|1206.4|502
1711468800000|2024-03-26 16:00:00|1208|1206.8|1207.8|1206.6|1208.3|1207.1|1207.1|1205.9|324
1711469100000|2024-03-26 16:05:00|1207.6|1206.4|1208.8|1207.6|1209.1|1207.9|1206.8|1205.6|455
1711469400000|2024-03-26 16:10:00|1209.1|1207.9|1208.3|1207.1|1209.3|1208.1|1208.1|1206.9|318
1711469700000|2024-03-26 16:15:00|1208.2|1207|1208.2|1207|1208.5|1207.3|1207.2|1206|257
1711470000000|2024-03-26 16:20:00|1208.1|1206.9|1207.8|1206.6|1208.5|1207.3|1207.8|1206.6|180
1711470300000|2024-03-26 16:25:00|1208.1|1206.9|1208.3|1207.1|1208.8|1207.6|1208.1|1206.9|253
1711470600000|2024-03-26 16:30:00|1208.5|1207.3|1207.8|1206.6|1208.7|1207.5|1207.7|1206.5|378
1711470900000|2024-03-26 16:35:00|1207.7|1206.5|1207.7|1206.5|1208.8|1207.6|1207.6|1206.4|495
1711471200000|2024-03-26 16:40:00|1207.8|1206.6|1208.2|1207|1208.2|1207|1207.3|1206.1|326
1711471500000|2024-03-26 16:45:00|1207.9|1206.7|1207.7|1206.5|1208.2|1207|1207.4|1206.2|277
1711471800000|2024-03-26 16:50:00|1207.9|1206.7|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|188
1711472100000|2024-03-26 16:55:00|1207.9|1206.7|1207.9|1206.7|1207.9|1206.7|1207.7|1206.5|470
1711472400000|2024-03-26 17:00:00|1208.2|1207|1208.9|1207.7|1209.2|1208|1208.2|1207|313
1711472700000|2024-03-26 17:05:00|1209|1207.8|1210.1|1208.9|1211.1|1209.9|1208.9|1207.7|1768
1711473000000|2024-03-26 17:10:00|1210.2|1209|1209.4|1208.2|1210.5|1209.3|1209.2|1208|276
1711473300000|2024-03-26 17:15:00|1209.5|1208.3|1209.6|1208.4|1210.3|1209.1|1209.5|1208.3|2429
1711473600000|2024-03-26 17:20:00|1209.3|1208.1|1208.1|1206.9|1209.3|1208.1|1208.1|1206.9|2392
1711473900000|2024-03-26 17:25:00|1208.2|1207|1208.2|1207|1208.4|1207.2|1207.2|1206|666
1711474200000|2024-03-26 17:30:00|1208.3|1207.1|1208.9|1207.7|1209.3|1208.1|1208.1|1206.9|273
1711474500000|2024-03-26 17:35:00|1208.8|1207.6|1208.4|1207.2|1209.2|1208|1208.2|1207|900
1711474800000|2024-03-26 17:40:00|1208.3|1207.1|1207.8|1206.6|1208.6|1207.4|1207.7|1206.5|1643
1711475100000|2024-03-26 17:45:00|1207.9|1206.7|1207.7|1206.5|1208.2|1207|1207.4|1206.2|451
1711475400000|2024-03-26 17:50:00|1207.8|1206.6|1206.9|1205.7|1207.8|1206.6|1206.9|1205.7|353
1711475700000|2024-03-26 17:55:00|1207|1205.8|1207.6|1206.4|1207.6|1206.4|1206.8|1205.6|580
1711476000000|2024-03-26 18:00:00|1207.8|1206.6|1207.7|1206.5|1208.2|1207|1207.4|1206.2|528
1711476300000|2024-03-26 18:05:00|1207.4|1206.2|1207.2|1206|1207.7|1206.5|1206.9|1205.7|521
1711476600000|2024-03-26 18:10:00|1207.1|1205.9|1206.3|1205.1|1207.2|1206|1206.2|1205|1909
1711476900000|2024-03-26 18:15:00|1206.6|1205.4|1205.3|1204.1|1206.8|1205.6|1205.2|1204|1474
1711497600000|2024-03-27 00:00:00|1203.3|1202.1|1201.9|1200.7|1203.3|1202.1|1200.4|1199.2|516
1711497900000|2024-03-27 00:05:00|1201.7|1200.5|1201.6|1200.4|1202.9|1201.7|1201.4|1200.2|157
1711498200000|2024-03-27 00:10:00|1201.7|1200.5|1201.2|1200|1201.7|1200.5|1200.8|1199.6|90
1711498500000|2024-03-27 00:15:00|1201.1|1199.9|1201.9|1200.7|1201.9|1200.7|1200.9|1199.7|51
1711498800000|2024-03-27 00:20:00|1201.7|1200.5|1202.4|1201.2|1202.6|1201.4|1201.7|1200.5|51
1711499100000|2024-03-27 00:25:00|1202.6|1201.4|1202.9|1201.7|1202.9|1201.7|1202.4|1201.2|25
1711499400000|2024-03-27 00:30:00|1202.7|1201.5|1202.4|1201.2|1202.8|1201.6|1202.2|1201|19
1711499700000|2024-03-27 00:35:00|1202.5|1201.3|1202.8|1201.6|1202.9|1201.7|1202.4|1201.2|30
1711500000000|2024-03-27 00:40:00|1202.9|1201.7|1202.7|1201.5|1202.9|1201.7|1202.6|1201.4|16
1711500300000|2024-03-27 00:45:00|1202.6|1201.4|1203.4|1202.2|1203.4|1202.2|1202.4|1201.2|113
1711500600000|2024-03-27 00:50:00|1203.6|1202.4|1203.1|1201.9|1203.6|1202.4|1203.1|1201.9|53
1711500900000|2024-03-27 00:55:00|1202.9|1201.7|1203.6|1202.4|1203.6|1202.4|1202.8|1201.6|93
1711501200000|2024-03-27 01:00:00|1203.4|1202.2|1203.2|1202|1203.6|1202.4|1202.7|1201.5|102
1711501500000|2024-03-27 01:05:00|1203.1|1201.9|1202.8|1201.6|1203.3|1202.1|1202.8|1201.6|60
1711501800000|2024-03-27 01:10:00|1202.3|1201.1|1203.3|1202.1|1203.5|1202.3|1202.3|1201.1|77
1711502100000|2024-03-27 01:15:00|1203.2|1202|1203.8|1202.6|1204|1202.8|1203.2|1202|55
1711502400000|2024-03-27 01:20:00|1203.7|1202.5|1203.8|1202.6|1203.9|1202.7|1203.1|1201.9|97
1711502700000|2024-03-27 01:25:00|1203.9|1202.7|1203.9|1202.7|1203.9|1202.7|1203.3|1202.1|38
1711503000000|2024-03-27 01:30:00|1203.8|1202.6|1202.8|1201.6|1203.9|1202.7|1202.8|1201.6|37
1711503300000|2024-03-27 01:35:00|1202.7|1201.5|1202.1|1200.9|1202.7|1201.5|1202.1|1200.9|61
1711503600000|2024-03-27 01:40:00|1202.3|1201.1|1202.3|1201.1|1202.4|1201.2|1202.1|1200.9|40
1711503900000|2024-03-27 01:45:00|1202.4|1201.2|1202.3|1201.1|1202.4|1201.2|1202.1|1200.9|41
1711504200000|2024-03-27 01:50:00|1202.1|1200.9|1202.1|1200.9|1202.4|1201.2|1201.9|1200.7|53
1711504500000|2024-03-27 01:55:00|1202.2|1201|1202.4|1201.2|1202.5|1201.3|1202.2|1201|22
1711504800000|2024-03-27 02:00:00|1202.5|1201.3|1202.1|1200.9|1202.5|1201.3|1202.1|1200.9|33
1711505100000|2024-03-27 02:05:00|1201.9|1200.7|1201.1|1199.9|1202.1|1200.9|1201.1|1199.9|86
1711505400000|2024-03-27 02:10:00|1201.3|1200.1|1201|1199.8|1201.3|1200.1|1200.8|1199.6|65
1711505700000|2024-03-27 02:15:00|1200.9|1199.7|1201.1|1199.9|1201.1|1199.9|1200.8|1199.6|38
1711506000000|2024-03-27 02:20:00|1201|1199.8|1200.8|1199.6|1201.1|1199.9|1200.8|1199.6|13
1711506300000|2024-03-27 02:25:00|1200.6|1199.4|1200.4|1199.2|1200.9|1199.7|1200.4|1199.2|44
1711506600000|2024-03-27 02:30:00|1200.1|1198.9|1200.1|1198.9|1200.6|1199.4|1200.1|1198.9|35
1711506900000|2024-03-27 02:35:00|1199.9|1198.7|1200.1|1198.9|1200.4|1199.2|1199.9|1198.7|33
1711507200000|2024-03-27 02:40:00|1200|1198.8|1200.1|1198.9|1200.1|1198.9|1199.6|1198.4|71
1711507500000|2024-03-27 02:45:00|1200|1198.8|1200.2|1199|1200.3|1199.1|1199.8|1198.6|30
1711507800000|2024-03-27 02:50:00|1200.3|1199.1|1200|1198.8|1200.5|1199.3|1199.8|1198.6|24
1711508100000|2024-03-27 02:55:00|1200.1|1198.9|1200|1198.8|1200.1|1198.9|1199.8|1198.6|25
1711508400000|2024-03-27 03:00:00|1199.9|1198.7|1200.2|1199|1200.3|1199.1|1199.8|1198.6|32
1711508700000|2024-03-27 03:05:00|1200.1|1198.9|1199.8|1198.6|1200.2|1199|1199.6|1198.4|22
1711509000000|2024-03-27 03:10:00|1199.7|1198.5|1200|1198.8|1200.1|1198.9|1199.6|1198.4|33
1711509300000|2024-03-27 03:15:00|1200.1|1198.9|1199.6|1198.4|1200.1|1198.9|1199.6|1198.4|22
1711509600000|2024-03-27 03:20:00|1199.7|1198.5|1199.7|1198.5|1199.8|1198.6|1199.5|1198.3|65
1711509900000|2024-03-27 03:25:00|1199.6|1198.4|1200.2|1199|1200.3|1199.1|1199.5|1198.3|32
1711510200000|2024-03-27 03:30:00|1200|1198.8|1200.3|1199.1|1200.3|1199.1|1200|1198.8|46
1711510500000|2024-03-27 03:35:00|1200.1|1198.9|1200|1198.8|1200.1|1198.9|1199.9|1198.7|33
1711510800000|2024-03-27 03:40:00|1199.9|1198.7|1199.6|1198.4|1200|1198.8|1199.6|1198.4|27
1711511100000|2024-03-27 03:45:00|1199.7|1198.5|1199.8|1198.6|1199.8|1198.6|1199.7|1198.5|20
1711511400000|2024-03-27 03:50:00|1199.7|1198.5|1199.8|1198.6|1199.8|1198.6|1199.7|1198.5|13
1711511700000|2024-03-27 03:55:00|1199.7|1198.5|1199.7|1198.5|1199.7|1198.5|1199.7|1198.5|8
1711512000000|2024-03-27 04:00:00|1199.6|1198.4|1199.7|1198.5|1199.8|1198.6|1199.6|1198.4|16
1711512300000|2024-03-27 04:05:00|1199.6|1198.4|1199.6|1198.4|1199.7|1198.5|1199.5|1198.3|36
1711512600000|2024-03-27 04:10:00|1199.7|1198.5|1199.5|1198.3|1199.7|1198.5|1199.5|1198.3|13
1711512900000|2024-03-27 04:15:00|1199.4|1198.2|1199.6|1198.4|1199.6|1198.4|1199.4|1198.2|8
1711513200000|2024-03-27 04:20:00|1199.4|1198.2|1199.7|1198.5|1199.7|1198.5|1199.4|1198.2|38
1711513500000|2024-03-27 04:25:00|1199.6|1198.4|1199.6|1198.4|1199.7|1198.5|1199.6|1198.4|12
1711513800000|2024-03-27 04:30:00|1199.4|1198.2|1199.9|1198.7|1200|1198.8|1199.4|1198.2|104
1711514100000|2024-03-27 04:35:00|1199.7|1198.5|1199.6|1198.4|1199.8|1198.6|1199.6|1198.4|15
1711514400000|2024-03-27 04:40:00|1199.7|1198.5|1199.6|1198.4|1199.7|1198.5|1199.6|1198.4|8
1711514700000|2024-03-27 04:45:00|1199.5|1198.3|1199.5|1198.3|1199.6|1198.4|1199.5|1198.3|19
1711515000000|2024-03-27 04:50:00|1199.6|1198.4|1199.5|1198.3|1199.6|1198.4|1199.5|1198.3|30
1711515300000|2024-03-27 04:55:00|1199.6|1198.4|1199.5|1198.3|1199.6|1198.4|1199.5|1198.3|3
1711515600000|2024-03-27 05:00:00|1199.4|1198.2|1199.3|1198.1|1199.4|1198.2|1199.3|1198.1|16
1711515900000|2024-03-27 05:05:00|1199.4|1198.2|1199|1197.8|1199.4|1198.2|1198.9|1197.7|81
1711516200000|2024-03-27 05:10:00|1198.9|1197.7|1198.9|1197.7|1199.1|1197.9|1198.9|1197.7|39
1711516500000|2024-03-27 05:15:00|1199|1197.8|1199.3|1198.1|1199.4|1198.2|1198.9|1197.7|36
1711516800000|2024-03-27 05:20:00|1199.4|1198.2|1199.5|1198.3|1199.6|1198.4|1199.4|1198.2|39
1711517100000|2024-03-27 05:25:00|1199.7|1198.5|1199.7|1198.5|1199.7|1198.5|1199.6|1198.4|6
1711517400000|2024-03-27 05:30:00|1199.9|1198.7|1199.9|1198.7|1199.9|1198.7|1199.4|1198.2|95
1711517700000|2024-03-27 05:35:00|1200|1198.8|1199.9|1198.7|1200.2|1199|1199.9|1198.7|52
1711518000000|2024-03-27 05:40:00|1200.1|1198.9|1200.4|1199.2|1200.9|1199.7|1200.1|1198.9|79
1711518300000|2024-03-27 05:45:00|1200.7|1199.5|1201.2|1200|1201.4|1200.2|1200.6|1199.4|63
1711518600000|2024-03-27 05:50:00|1201.3|1200.1|1200.9|1199.7|1201.4|1200.2|1200.9|1199.7|165
1711518900000|2024-03-27 05:55:00|1200.7|1199.5|1200.7|1199.5|1200.7|1199.5|1200.6|1199.4|16
1711519200000|2024-03-27 06:00:00|1200.6|1199.4|1200.8|1199.6|1200.9|1199.7|1200.6|1199.4|25
1711519500000|2024-03-27 06:05:00|1200.9|1199.7|1200.6|1199.4|1201.1|1199.9|1200.6|1199.4|55
1711519800000|2024-03-27 06:10:00|1200.9|1199.7|1201.4|1200.2|1201.9|1200.7|1200.7|1199.5|124
1711520100000|2024-03-27 06:15:00|1201.6|1200.4|1201.9|1200.7|1201.9|1200.7|1201.1|1199.9|32
1711520400000|2024-03-27 06:20:00|1201.7|1200.5|1202|1200.8|1202.1|1200.9|1201.4|1200.2|72
1711520700000|2024-03-27 06:25:00|1201.9|1200.7|1201.8|1200.6|1201.9|1200.7|1201.7|1200.5|56
1711521000000|2024-03-27 06:30:00|1201.9|1200.7|1200.9|1199.7|1202.1|1200.9|1200.9|1199.7|89
1711521300000|2024-03-27 06:35:00|1200.7|1199.5|1201.3|1200.1|1201.4|1200.2|1200.7|1199.5|67
1711521600000|2024-03-27 06:40:00|1201.4|1200.2|1201|1199.8|1201.4|1200.2|1200.9|1199.7|25
1711521900000|2024-03-27 06:45:00|1200.9|1199.7|1201.9|1200.7|1201.9|1200.7|1200.9|1199.7|38
1711522200000|2024-03-27 06:50:00|1202|1200.8|1201.9|1200.7|1202.3|1201.1|1201.9|1200.7|43
1711522500000|2024-03-27 06:55:00|1201.7|1200.5|1201.4|1200.2|1201.9|1200.7|1201.2|1200|20
1711522800000|2024-03-27 07:00:00|1201.2|1200|1201.9|1200.7|1201.9|1200.7|1201.1|1199.9|70
1711523100000|2024-03-27 07:05:00|1201.8|1200.6|1201.9|1200.7|1202.1|1200.9|1201.7|1200.5|49
1711523400000|2024-03-27 07:10:00|1202.2|1201|1201.6|1200.4|1202.2|1201|1201.4|1200.2|173
1711523700000|2024-03-27 07:15:00|1201.5|1200.3|1201.4|1200.2|1201.6|1200.4|1201.3|1200.1|29
1711524000000|2024-03-27 07:20:00|1201.3|1200.1|1201|1199.8|1201.4|1200.2|1200.9|1199.7|36
1711524300000|2024-03-27 07:25:00|1201.1|1199.9|1201.3|1200.1|1201.4|1200.2|1201|1199.8|50
1711524600000|2024-03-27 07:30:00|1201.1|1199.9|1200.9|1199.7|1201.3|1200.1|1200.9|1199.7|12
1711524900000|2024-03-27 07:35:00|1200.8|1199.6|1200.2|1199|1200.8|1199.6|1200.2|1199|965
1711525200000|2024-03-27 07:40:00|1200.4|1199.2|1201.2|1200|1201.3|1200.1|1200.2|1199|133
1711525500000|2024-03-27 07:45:00|1201.4|1200.2|1201.6|1200.4|1201.6|1200.4|1201.3|1200.1|42
1711525800000|2024-03-27 07:50:00|1201.4|1200.2|1202.1|1200.9|1202.1|1200.9|1201.4|1200.2|36
1711526100000|2024-03-27 07:55:00|1202.2|1201|1201.9|1200.7|1202.3|1201.1|1201.9|1200.7|19
1711526400000|2024-03-27 08:00:00|1201.8|1200.6|1201.9|1200.7|1202.1|1200.9|1201.6|1200.4|40
1711526700000|2024-03-27 08:05:00|1201.8|1200.6|1202.1|1200.9|1202.1|1200.9|1201.6|1200.4|13
1711527000000|2024-03-27 08:10:00|1202.2|1201|1201.9|1200.7|1202.3|1201.1|1201.8|1200.6|28
1711527300000|2024-03-27 08:15:00|1201.8|1200.6|1201.1|1199.9|1201.8|1200.6|1201|1199.8|71
1711527600000|2024-03-27 08:20:00|1201.3|1200.1|1201.1|1199.9|1201.4|1200.2|1201.1|1199.9|16
1711527900000|2024-03-27 08:25:00|1201|1199.8|1200.8|1199.6|1201.1|1199.9|1200.8|1199.6|13
1711528200000|2024-03-27 08:30:00|1200.9|1199.7|1201.1|1199.9|1201.5|1200.3|1200.8|1199.6|105
1711528500000|2024-03-27 08:35:00|1201|1199.8|1201.1|1199.9|1201.2|1200|1201|1199.8|27
1711528800000|2024-03-27 08:40:00|1201|1199.8|1201|1199.8|1201.3|1200.1|1200.7|1199.5|83
1711529100000|2024-03-27 08:45:00|1201.2|1200|1201.5|1200.3|1201.7|1200.5|1201|1199.8|74
1711529400000|2024-03-27 08:50:00|1201.6|1200.4|1201.2|1200|1201.6|1200.4|1201.2|1200|5
1711529700000|2024-03-27 08:55:00|1201.3|1200.1|1201.1|1199.9|1201.5|1200.3|1201|1199.8|44
1711530000000|2024-03-27 09:00:00|1201.2|1200|1201.2|1200|1201.5|1200.3|1201|1199.8|31
1711530300000|2024-03-27 09:05:00|1201.5|1200.3|1202.1|1200.9|1202.1|1200.9|1201.4|1200.2|73
1711530600000|2024-03-27 09:10:00|1202|1200.8|1202.1|1200.9|1202.2|1201|1201.9|1200.7|39
1711530900000|2024-03-27 09:15:00|1202|1200.8|1202.3|1201.1|1202.5|1201.3|1202|1200.8|65
1711531200000|2024-03-27 09:20:00|1202.4|1201.2|1201.6|1200.4|1202.4|1201.2|1201.4|1200.2|158
1711531500000|2024-03-27 09:25:00|1201.4|1200.2|1201.1|1199.9|1201.4|1200.2|1201|1199.8|43
1711531800000|2024-03-27 09:30:00|1201|1199.8|1201.1|1199.9|1201.1|1199.9|1200.6|1199.4|43
1711532100000|2024-03-27 09:35:00|1201|1199.8|1201|1199.8|1201.2|1200|1200.7|1199.5|19
1711532400000|2024-03-27 09:40:00|1201.1|1199.9|1201.5|1200.3|1201.5|1200.3|1200.7|1199.5|9
1711532700000|2024-03-27 09:45:00|1201.6|1200.4|1200.8|1199.6|1201.7|1200.5|1200.8|1199.6|16
1711533000000|2024-03-27 09:50:00|1200.7|1199.5|1200.2|1199|1200.7|1199.5|1200.1|1198.9|123
1711533300000|2024-03-27 09:55:00|1200.1|1198.9|1200|1198.8|1200.1|1198.9|1199.7|1198.5|131
1711533600000|2024-03-27 10:00:00|1200.2|1199|1200.5|1199.3|1200.7|1199.5|1200.2|1199|34
1711533900000|2024-03-27 10:05:00|1200.7|1199.5|1200.2|1199|1200.7|1199.5|1200.2|1199|26
1711534200000|2024-03-27 10:10:00|1200.1|1198.9|1199.5|1198.3|1200.1|1198.9|1199.4|1198.2|104
1711534500000|2024-03-27 10:15:00|1199.4|1198.2|1200.4|1199.2|1200.4|1199.2|1199.4|1198.2|27
1711534800000|2024-03-27 10:20:00|1200.5|1199.3|1201|1199.8|1201.1|1199.9|1200.3|1199.1|65
1711535100000|2024-03-27 10:25:00|1200.8|1199.6|1200.5|1199.3|1200.9|1199.7|1200.5|1199.3|14
1711535400000|2024-03-27 10:30:00|1200.3|1199.1|1200.7|1199.5|1200.7|1199.5|1200.2|1199|100
1711535700000|2024-03-27 10:35:00|1200.8|1199.6|1200.6|1199.4|1200.9|1199.7|1200.6|1199.4|28
1711536000000|2024-03-27 10:40:00|1200.5|1199.3|1200.7|1199.5|1200.7|1199.5|1200.2|1199|58
1711536300000|2024-03-27 10:45:00|1200.6|1199.4|1200.8|1199.6|1200.8|1199.6|1200.2|1199|68
1711536600000|2024-03-27 10:50:00|1201.2|1200|1201.1|1199.9|1201.2|1200|1201|1199.8|29
1711536900000|2024-03-27 10:55:00|1201.2|1200|1201.2|1200|1201.2|1200|1201.1|1199.9|20
1711537200000|2024-03-27 11:00:00|1201.3|1200.1|1200.2|1199|1201.3|1200.1|1200.2|1199|82
1711537500000|2024-03-27 11:05:00|1200.1|1198.9|1200.7|1199.5|1200.7|1199.5|1199.9|1198.7|45
1711537800000|2024-03-27 11:10:00|1200.6|1199.4|1200.5|1199.3|1200.9|1199.7|1200.4|1199.2|51
1711538100000|2024-03-27 11:15:00|1200.6|1199.4|1200.5|1199.3|1200.7|1199.5|1200.4|1199.2|50
1711538400000|2024-03-27 11:20:00|1200.4|1199.2|1200.4|1199.2|1200.4|1199.2|1200.2|1199|25
1711538700000|2024-03-27 11:25:00|1200.5|1199.3|1200.7|1199.5|1200.7|1199.5|1200.1|1198.9|29
1711539000000|2024-03-27 11:30:00|1200.6|1199.4|1201.9|1200.7|1201.9|1200.7|1200.6|1199.4|175
1711539300000|2024-03-27 11:35:00|1202|1200.8|1201.6|1200.4|1202.4|1201.2|1201.6|1200.4|62
1711539600000|2024-03-27 11:40:00|1201.7|1200.5|1201.1|1199.9|1201.8|1200.6|1200.9|1199.7|33
1711539900000|2024-03-27 11:45:00|1201.4|1200.2|1200.5|1199.3|1201.4|1200.2|1200.5|1199.3|42
1711540200000|2024-03-27 11:50:00|1200.6|1199.4|1201.2|1200|1201.2|1200|1200.5|1199.3|42
1711540500000|2024-03-27 11:55:00|1201.1|1199.9|1200.7|1199.5|1201.2|1200|1200.6|1199.4|23
1711540800000|2024-03-27 12:00:00|1200.5|1199.3|1200.5|1199.3|1201|1199.8|1200.5|1199.3|35
1711541100000|2024-03-27 12:05:00|1200.7|1199.5|1200.9|1199.7|1201.2|1200|1200.5|1199.3|30
1711541400000|2024-03-27 12:10:00|1200.7|1199.5|1199.9|1198.7|1200.7|1199.5|1199.9|1198.7|38
1711541700000|2024-03-27 12:15:00|1199.8|1198.6|1199.9|1198.7|1200.2|1199|1199.8|1198.6|67
1711542000000|2024-03-27 12:20:00|1200|1198.8|1200.4|1199.2|1200.6|1199.4|1200|1198.8|120
1711542300000|2024-03-27 12:25:00|1200.5|1199.3|1200.4|1199.2|1200.9|1199.7|1200.3|1199.1|71
1711542600000|2024-03-27 12:30:00|1200.2|1199|1200.1|1198.9|1200.2|1199|1200|1198.8|60
1711542900000|2024-03-27 12:35:00|1200|1198.8|1199.9|1198.7|1200.1|1198.9|1199.7|1198.5|85
1711543200000|2024-03-27 12:40:00|1200|1198.8|1200|1198.8|1200.2|1199|1199.6|1198.4|202
1711546200000|2024-03-27 13:30:00|1199.4|1198.2|1198.1|1196.9|1200.1|1198.9|1197.2|1196|3783
1711546500000|2024-03-27 13:35:00|1198.2|1197|1199.9|1198.7|1200.8|1199.6|1198|1196.8|1422
1711546800000|2024-03-27 13:40:00|1200|1198.8|1200.6|1199.4|1201.5|1200.3|1199.1|1197.9|1121
1711547100000|2024-03-27 13:45:00|1200.7|1199.5|1199.6|1198.4|1201.3|1200.1|1198.9|1197.7|607
1711547400000|2024-03-27 13:50:00|1199.5|1198.3|1200.3|1199.1|1201.3|1200.1|1199.5|1198.3|937
1711547700000|2024-03-27 13:55:00|1200.5|1199.3|1200.8|1199.6|1201.8|1200.6|1200.5|1199.3|707
1711548000000|2024-03-27 14:00:00|1200.9|1199.7|1200.3|1199.1|1201.9|1200.7|1200.3|1199.1|1196
1711548300000|2024-03-27 14:05:00|1200.5|1199.3|1201.3|1200.1|1201.5|1200.3|1200.5|1199.3|608
1711548600000|2024-03-27 14:10:00|1201.4|1200.2|1201.1|1199.9|1201.5|1200.3|1200.1|1198.9|1612
1711548900000|2024-03-27 14:15:00|1201.4|1200.2|1201.9|1200.7|1202.1|1200.9|1200.6|1199.4|453
1711549200000|2024-03-27 14:20:00|1201.8|1200.6|1201.5|1200.3|1202.5|1201.3|1201.1|1199.9|1178
1711549500000|2024-03-27 14:25:00|1201.7|1200.5|1202.1|1200.9|1202.4|1201.2|1200.6|1199.4|643
1711549800000|2024-03-27 14:30:00|1202.2|1201|1203.6|1202.4|1204.1|1202.9|1202.2|1201|1156
1711550100000|2024-03-27 14:35:00|1203.8|1202.6|1203.6|1202.4|1204.8|1203.6|1203.1|1201.9|1060
1711550400000|2024-03-27 14:40:00|1203.8|1202.6|1204|1202.8|1204.1|1202.9|1203.3|1202.1|899
1711550700000|2024-03-27 14:45:00|1204.3|1203.1|1203.5|1202.3|1204.8|1203.6|1203.5|1202.3|693
1711551000000|2024-03-27 14:50:00|1203.8|1202.6|1202.9|1201.7|1203.9|1202.7|1202.3|1201.1|763
1711551300000|2024-03-27 14:55:00|1203|1201.8|1201.8|1200.6|1203|1201.8|1201.6|1200.4|572
1711551600000|2024-03-27 15:00:00|1201.6|1200.4|1202|1200.8|1203|1201.8|1201.6|1200.4|368
1711551900000|2024-03-27 15:05:00|1201.8|1200.6|1200.4|1199.2|1202.5|1201.3|1200.4|1199.2|438
1711552200000|2024-03-27 15:10:00|1200.6|1199.4|1201.1|1199.9|1201.3|1200.1|1200.2|1199|526
1711552500000|2024-03-27 15:15:00|1201|1199.8|1201.3|1200.1|1201.8|1200.6|1200.4|1199.2|207
1711552800000|2024-03-27 15:20:00|1201.4|1200.2|1201.8|1200.6|1201.8|1200.6|1200.9|1199.7|286
1711553100000|2024-03-27 15:25:00|1202|1200.8|1200.3|1199.1|1202.3|1201.1|1200.3|1199.1|258
1711553400000|2024-03-27 15:30:00|1200.4|1199.2|1200.3|1199.1|1200.8|1199.6|1199.9|1198.7|249
1711553700000|2024-03-27 15:35:00|1200.1|1198.9|1201.4|1200.2|1201.4|1200.2|1200.1|1198.9|291
1711554000000|2024-03-27 15:40:00|1201.3|1200.1|1201.5|1200.3|1201.5|1200.3|1200.8|1199.6|266
1711554300000|2024-03-27 15:45:00|1201.4|1200.2|1201.5|1200.3|1201.8|1200.6|1200.8|1199.6|391
1711554600000|2024-03-27 15:50:00|1201.4|1200.2|1203.1|1201.9|1203.1|1201.9|1201.3|1200.1|522
1711554900000|2024-03-27 15:55:00|1203.3|1202.1|1203.5|1202.3|1203.5|1202.3|1202.8|1201.6|413
1711555200000|2024-03-27 16:00:00|1203.6|1202.4|1204|1202.8|1204|1202.8|1202.8|1201.6|665
1711555500000|2024-03-27 16:05:00|1203.8|1202.6|1204.8|1203.6|1204.8|1203.6|1203.8|1202.6|989
1711555800000|2024-03-27 16:10:00|1205|1203.8|1204.3|1203.1|1205.3|1204.1|1204.3|1203.1|789
1711556100000|2024-03-27 16:15:00|1204.5|1203.3|1203.3|1202.1|1204.8|1203.6|1203.3|1202.1|2041
1711556400000|2024-03-27 16:20:00|1203.4|1202.2|1202|1200.8|1203.4|1202.2|1201.8|1200.6|792
1711556700000|2024-03-27 16:25:00|1202.3|1201.1|1201.8|1200.6|1202.3|1201.1|1201.5|1200.3|537
1711557000000|2024-03-27 16:30:00|1202|1200.8|1200.5|1199.3|1202.2|1201|1200.4|1199.2|919
1711557300000|2024-03-27 16:35:00|1200.4|1199.2|1200.9|1199.7|1201.2|1200|1200.2|1199|380
1711557600000|2024-03-27 16:40:00|1201.2|1200|1202.4|1201.2|1202.5|1201.3|1200.8|1199.6|380
1711557900000|2024-03-27 16:45:00|1202.5|1201.3|1202.9|1201.7|1203|1201.8|1202.2|1201|526
1711558200000|2024-03-27 16:50:00|1202.8|1201.6|1202.1|1200.9|1203|1201.8|1202|1200.8|169
1711558500000|2024-03-27 16:55:00|1202.2|1201|1201.4|1200.2|1202.2|1201|1201.4|1200.2|294
1711558800000|2024-03-27 17:00:00|1201.5|1200.3|1200.3|1199.1|1201.5|1200.3|1200.2|1199|422
1711559100000|2024-03-27 17:05:00|1200.2|1199|1200|1198.8|1200.7|1199.5|1199.8|1198.6|734
1711559400000|2024-03-27 17:10:00|1199.9|1198.7|1199.9|1198.7|1200|1198.8|1199.5|1198.3|355
1711559700000|2024-03-27 17:15:00|1200|1198.8|1201.8|1200.6|1201.8|1200.6|1199.9|1198.7|454
1711560000000|2024-03-27 17:20:00|1201.9|1200.7|1202.7|1201.5|1203.2|1202|1201.7|1200.5|449
1711560300000|2024-03-27 17:25:00|1202.8|1201.6|1202.6|1201.4|1202.9|1201.7|1202.1|1200.9|182
1711560600000|2024-03-27 17:30:00|1202.7|1201.5|1202.2|1201|1202.9|1201.7|1201.8|1200.6|352
1711560900000|2024-03-27 17:35:00|1202.4|1201.2|1202.4|1201.2|1202.7|1201.5|1201.8|1200.6|421
1711561200000|2024-03-27 17:40:00|1202.5|1201.3|1201.2|1200|1202.7|1201.5|1201.2|1200|559
1711561500000|2024-03-27 17:45:00|1201.4|1200.2|1199.4|1198.2|1201.4|1200.2|1199.3|1198.1|828
1711561800000|2024-03-27 17:50:00|1199.3|1198.1|1200.2|1199|1200.2|1199|1198.8|1197.6|811
1711562100000|2024-03-27 17:55:00|1200.3|1199.1|1201.2|1200|1201.5|1200.3|1200|1198.8|723
1711562400000|2024-03-27 18:00:00|1201|1199.8|1200.4|1199.2|1201.7|1200.5|1200|1198.8|821
1711562700000|2024-03-27 18:05:00|1200.2|1199|1199.4|1198.2|1200.2|1199|1199|1197.8|790
1711563000000|2024-03-27 18:10:00|1199.5|1198.3|1200.3|1199.1|1200.4|1199.2|1199.2|1198|3086
1711563300000|2024-03-27 18:15:00|1200.5|1199.3|1199.9|1198.7|1200.5|1199.3|1199.2|1198|1040
1711584000000|2024-03-28 00:00:00|1199.2|1198|1198.9|1197.7|1199.8|1198.6|1198|1196.8|306
1711584300000|2024-03-28 00:05:00|1199|1197.8|1198.9|1197.7|1199.3|1198.1|1198.7|1197.5|84
1711584600000|2024-03-28 00:10:00|1198.8|1197.6|1199.7|1198.5|1199.8|1198.6|1198.7|1197.5|57
1711584900000|2024-03-28 00:15:00|1199.8|1198.6|1200.2|1199|1200.3|1199.1|1199.7|1198.5|52
1711585200000|2024-03-28 00:20:00|1200.3|1199.1|1200.7|1199.5|1200.8|1199.6|1200|1198.8|121
1711585500000|2024-03-28 00:25:00|1200.8|1199.6|1201.2|1200|1201.2|1200|1200.4|1199.2|65
1711585800000|2024-03-28 00:30:00|1201|1199.8|1200.9|1199.7|1201.3|1200.1|1200.5|1199.3|79
1711586100000|2024-03-28 00:35:00|1201|1199.8|1200.7|1199.5|1201|1199.8|1200.6|1199.4|12
1711586400000|2024-03-28 00:40:00|1200.8|1199.6|1200.7|1199.5|1201|1199.8|1200.7|1199.5|26
1711586700000|2024-03-28 00:45:00|1200.8|1199.6|1200.8|1199.6|1200.8|1199.6|1200.7|1199.5|3
1711587000000|2024-03-28 00:50:00|1200.7|1199.5|1200.7|1199.5|1200.8|1199.6|1200.7|1199.5|7
1711587300000|2024-03-28 00:55:00|1200.8|1199.6|1201.5|1200.3|1201.5|1200.3|1200.8|1199.6|46
1711587600000|2024-03-28 01:00:00|1201.7|1200.5|1200.5|1199.3|1202|1200.8|1200.5|1199.3|121
1711587900000|2024-03-28 01:05:00|1200.4|1199.2|1200.1|1198.9|1200.4|1199.2|1199.2|1198|81
1711588200000|2024-03-28 01:10:00|1200|1198.8|1198.3|1197.1|1200.1|1198.9|1198|1196.8|123
1711588500000|2024-03-28 01:15:00|1198.2|1197|1197.5|1196.3|1198.3|1197.1|1196.3|1195.1|282
1711588800000|2024-03-28 01:20:00|1197.6|1196.4|1198.1|1196.9|1198.2|1197|1197.5|1196.3|48
1711589100000|2024-03-28 01:25:00|1198|1196.8|1197|1195.8|1198|1196.8|1197|1195.8|36
1711589400000|2024-03-28 01:30:00|1196.9|1195.7|1196.2|1195|1197|1195.8|1196.2|1195|171
1711589700000|2024-03-28 01:35:00|1196.5|1195.3|1197.3|1196.1|1197.6|1196.4|1196.4|1195.2|154
1711590000000|2024-03-28 01:40:00|1197.4|1196.2|1196.9|1195.7|1197.7|1196.5|1196.6|1195.4|49
1711590300000|2024-03-28 01:45:00|1196.8|1195.6|1196.4|1195.2|1196.8|1195.6|1196.4|1195.2|46
1711590600000|2024-03-28 01:50:00|1196.3|1195.1|1196.5|1195.3|1196.8|1195.6|1196.2|1195|33
1711590900000|2024-03-28 01:55:00|1196.2|1195|1196.6|1195.4|1196.6|1195.4|1196|1194.8|145
1711591200000|2024-03-28 02:00:00|1196.7|1195.5|1196.1|1194.9|1197.2|1196|1196|1194.8|132
1711591500000|2024-03-28 02:05:00|1196.2|1195|1196.6|1195.4|1196.7|1195.5|1196|1194.8|261
1711591800000|2024-03-28 02:10:00|1196.5|1195.3|1197.3|1196.1|1197.4|1196.2|1196.5|1195.3|54
1711592100000|2024-03-28 02:15:00|1197.4|1196.2|1198.2|1197|1198.2|1197|1197.4|1196.2|35
1711592400000|2024-03-28 02:20:00|1198.3|1197.1|1198.2|1197|1198.3|1197.1|1198.1|1196.9|14
1711592700000|2024-03-28 02:25:00|1198.3|1197.1|1198.6|1197.4|1198.6|1197.4|1198.2|1197|4
1711593000000|2024-03-28 02:30:00|1198.7|1197.5|1198.6|1197.4|1199.3|1198.1|1198.5|1197.3|73
1711593300000|2024-03-28 02:35:00|1198.5|1197.3|1198.1|1196.9|1198.8|1197.6|1197.9|1196.7|39
1711593600000|2024-03-28 02:40:00|1198.3|1197.1|1198.3|1197.1|1198.7|1197.5|1198.1|1196.9|11
1711593900000|2024-03-28 02:45:00|1198.4|1197.2|1198.6|1197.4|1198.8|1197.6|1198.1|1196.9|26
1711594200000|2024-03-28 02:50:00|1198.8|1197.6|1198.9|1197.7|1199.1|1197.9|1198.6|1197.4|24
1711594500000|2024-03-28 02:55:00|1198.8|1197.6|1198.9|1197.7|1199.1|1197.9|1198.8|1197.6|18
1711594800000|2024-03-28 03:00:00|1198.6|1197.4|1198.6|1197.4|1198.8|1197.6|1198.3|1197.1|25
1711595100000|2024-03-28 03:05:00|1198.8|1197.6|1198.1|1196.9|1198.8|1197.6|1198.1|1196.9|16
1711595400000|2024-03-28 03:10:00|1197.9|1196.7|1198.1|1196.9|1198.1|1196.9|1197.8|1196.6|4
1711595700000|2024-03-28 03:15:00|1197.9|1196.7|1198.1|1196.9|1198.1|1196.9|1197.8|1196.6|2
1711596000000|2024-03-28 03:20:00|1198.3|1197.1|1198.6|1197.4|1199|1197.8|1198.1|1196.9|25
1711596300000|2024-03-28 03:25:00|1198.4|1197.2|1197.3|1196.1|1198.4|1197.2|1196.5|1195.3|295
1711596600000|2024-03-28 03:30:00|1197.1|1195.9|1197.1|1195.9|1197.4|1196.2|1197.1|1195.9|191
1711596900000|2024-03-28 03:35:00|1197.2|1196|1197.1|1195.9|1197.3|1196.1|1197.1|1195.9|7
1711597200000|2024-03-28 03:40:00|1196.9|1195.7|1196.8|1195.6|1196.9|1195.7|1196.8|1195.6|14
1711597500000|2024-03-28 03:45:00|1196.7|1195.5|1196.8|1195.6|1197|1195.8|1196.6|1195.4|15
1711597800000|2024-03-28 03:50:00|1196.9|1195.7|1197|1195.8|1197|1195.8|1196.8|1195.6|8
1711598100000|2024-03-28 03:55:00|1196.8|1195.6|1196.6|1195.4|1196.8|1195.6|1196.6|1195.4|11
1711598400000|2024-03-28 04:00:00|||||||||1
1711598700000|2024-03-28 04:05:00|1196.5|1195.3|1196.6|1195.4|1196.6|1195.4|1196.5|1195.3|11
1711599000000|2024-03-28 04:10:00|1196.5|1195.3|1196.5|1195.3|1196.6|1195.4|1196.4|1195.2|7
1711599300000|2024-03-28 04:15:00|1196.6|1195.4|1196.8|1195.6|1197|1195.8|1196.6|1195.4|21
1711599600000|2024-03-28 04:20:00|1196.9|1195.7|1196.9|1195.7|1197|1195.8|1196.8|1195.6|14
1711599900000|2024-03-28 04:25:00|1197|1195.8|1197.3|1196.1|1197.3|1196.1|1197|1195.8|3
1711600200000|2024-03-28 04:30:00|1197.6|1196.4|1198|1196.8|1198|1196.8|1197.6|1196.4|36
1711600500000|2024-03-28 04:35:00|1198.1|1196.9|1197.8|1196.6|1198.1|1196.9|1197.8|1196.6|28
1711600800000|2024-03-28 04:40:00|1197.6|1196.4|1197.5|1196.3|1197.8|1196.6|1197.5|1196.3|28
1711601100000|2024-03-28 04:45:00|1197.6|1196.4|1197.3|1196.1|1197.6|1196.4|1197.3|1196.1|6
1711601400000|2024-03-28 04:50:00|1197.1|1195.9|1197.3|1196.1|1197.3|1196.1|1197.1|1195.9|41
1711601700000|2024-03-28 04:55:00|1197.2|1196|1197.5|1196.3|1197.6|1196.4|1197.2|1196|5
1711602000000|2024-03-28 05:00:00|1197.6|1196.4|1197.6|1196.4|1197.6|1196.4|1197.3|1196.1|13
1711602300000|2024-03-28 05:05:00|1197.5|1196.3|1197.6|1196.4|1197.6|1196.4|1197.5|1196.3|3
1711602600000|2024-03-28 05:10:00|1197.5|1196.3|1197.3|1196.1|1197.5|1196.3|1197.3|1196.1|6
1711602900000|2024-03-28 05:15:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1197.3|1196.1|10
1711603200000|2024-03-28 05:20:00|1197.4|1196.2|1197.3|1196.1|1197.4|1196.2|1197.3|1196.1|1
1711603500000|2024-03-28 05:25:00|1197.4|1196.2|1197.3|1196.1|1197.7|1196.5|1197.2|1196|8
1711603800000|2024-03-28 05:30:00|1197.4|1196.2|1197.6|1196.4|1198|1196.8|1197.4|1196.2|92
1711604100000|2024-03-28 05:35:00|1197.5|1196.3|1196.9|1195.7|1197.5|1196.3|1196.8|1195.6|37
1711604400000|2024-03-28 05:40:00|1197.1|1195.9|1196.3|1195.1|1197.2|1196|1196.3|1195.1|20
1711604700000|2024-03-28 05:45:00|1196.2|1195|1196.5|1195.3|1196.7|1195.5|1196.2|1195|34
1711605000000|2024-03-28 05:50:00|1196.6|1195.4|1196.5|1195.3|1196.7|1195.5|1196.2|1195|66
1711605300000|2024-03-28 05:55:00|1196.4|1195.2|1196.1|1194.9|1196.7|1195.5|1196.1|1194.9|39
1711605600000|2024-03-28 06:00:00|1196.2|1195|1196.7|1195.5|1196.7|1195.5|1196.1|1194.9|30
1711605900000|2024-03-28 06:05:00|1196.6|1195.4|1196.3|1195.1|1196.8|1195.6|1196.3|1195.1|35
1711606200000|2024-03-28 06:10:00|1196.2|1195|1196.6|1195.4|1196.7|1195.5|1196.1|1194.9|38
1711606500000|2024-03-28 06:15:00|1196.5|1195.3|1196.8|1195.6|1196.9|1195.7|1196.3|1195.1|34
1711606800000|2024-03-28 06:20:00|1196.7|1195.5|1196.7|1195.5|1197.1|1195.9|1196.7|1195.5|10
1711607100000|2024-03-28 06:25:00|1196.6|1195.4|1196.6|1195.4|1196.7|1195.5|1196.3|1195.1|12
1711607400000|2024-03-28 06:30:00|1196.5|1195.3|1196.2|1195|1196.5|1195.3|1195.9|1194.7|40
1711607700000|2024-03-28 06:35:00|1196.1|1194.9|1195.9|1194.7|1196.2|1195|1195.8|1194.6|52
1711608000000|2024-03-28 06:40:00|1195.8|1194.6|1195.9|1194.7|1196.2|1195|1195.6|1194.4|86
1711608300000|2024-03-28 06:45:00|1196|1194.8|1196.2|1195|1196.3|1195.1|1195.9|1194.7|20
1711608600000|2024-03-28 06:50:00|1196.1|1194.9|1196.2|1195|1196.2|1195|1195.9|1194.7|28
1711608900000|2024-03-28 06:55:00|1196.1|1194.9|1196.7|1195.5|1196.9|1195.7|1195.9|1194.7|68
1711609200000|2024-03-28 07:00:00|1196.6|1195.4|1196.9|1195.7|1196.9|1195.7|1196.4|1195.2|32
1711609500000|2024-03-28 07:05:00|1196.7|1195.5|1196.5|1195.3|1196.9|1195.7|1196.5|1195.3|9
1711609800000|2024-03-28 07:10:00|1196.6|1195.4|1196.7|1195.5|1196.9|1195.7|1196.6|1195.4|24
1711610100000|2024-03-28 07:15:00|1196.8|1195.6|1196.9|1195.7|1196.9|1195.7|1196.7|1195.5|10
1711610400000|2024-03-28 07:20:00|1196.7|1195.5|1196.4|1195.2|1196.7|1195.5|1196.4|1195.2|13
1711610700000|2024-03-28 07:25:00|1196.5|1195.3|1196.2|1195|1196.5|1195.3|1196.2|1195|12
1711611000000|2024-03-28 07:30:00|1195.9|1194.7|1195.3|1194.1|1195.9|1194.7|1195.3|1194.1|251
1711611300000|2024-03-28 07:35:00|1195.2|1194|1194.8|1193.6|1195.2|1194|1194.8|1193.6|44
1711611600000|2024-03-28 07:40:00|1194.9|1193.7|1195.5|1194.3|1195.5|1194.3|1194.8|1193.6|78
1711611900000|2024-03-28 07:45:00|1195.3|1194.1|1194.8|1193.6|1195.3|1194.1|1194.8|1193.6|13
1711612200000|2024-03-28 07:50:00|1195|1193.8|1196.1|1194.9|1196.1|1194.9|1194.9|1193.7|64
1711612500000|2024-03-28 07:55:00|1196|1194.8|1195.8|1194.6|1196.1|1194.9|1195.8|1194.6|33
1711612800000|2024-03-28 08:00:00|1195.7|1194.5|1196.2|1195|1196.2|1195|1195.4|1194.2|116
1711613100000|2024-03-28 08:05:00|1196.1|1194.9|1195.7|1194.5|1196.2|1195|1195.6|1194.4|160
1711613400000|2024-03-28 08:10:00|1195.8|1194.6|1195.7|1194.5|1195.8|1194.6|1195.4|1194.2|44
1711613700000|2024-03-28 08:15:00|1195.8|1194.6|1196.1|1194.9|1196.1|1194.9|1195.8|1194.6|13
1711614000000|2024-03-28 08:20:00|1196|1194.8|1196.2|1195|1196.4|1195.2|1195.9|1194.7|47
1711614300000|2024-03-28 08:25:00|1196.1|1194.9|1196.2|1195|1196.3|1195.1|1195.9|1194.7|51
1711614600000|2024-03-28 08:30:00|1195.9|1194.7|1195.8|1194.6|1196.2|1195|1195.8|1194.6|36
1711614900000|2024-03-28 08:35:00|1195.9|1194.7|1196.7|1195.5|1196.8|1195.6|1195.9|1194.7|44
1711615200000|2024-03-28 08:40:00|1196.9|1195.7|1197.2|1196|1197.2|1196|1196.7|1195.5|44
1711615500000|2024-03-28 08:45:00|1197.1|1195.9|1196.7|1195.5|1197.3|1196.1|1196.7|1195.5|108
1711615800000|2024-03-28 08:50:00|1196.8|1195.6|1197.2|1196|1197.3|1196.1|1196.7|1195.5|40
1711616100000|2024-03-28 08:55:00|1197.1|1195.9|1196.8|1195.6|1197.3|1196.1|1196.8|1195.6|57
1711616400000|2024-03-28 09:00:00|1196.5|1195.3|1196.8|1195.6|1197.3|1196.1|1196.3|1195.1|152
1711616700000|2024-03-28 09:05:00|1196.6|1195.4|1196.4|1195.2|1196.8|1195.6|1196.3|1195.1|104
1711617000000|2024-03-28 09:10:00|1196.3|1195.1|1196.4|1195.2|1196.4|1195.2|1196.3|1195.1|28
1711617300000|2024-03-28 09:15:00|1196.3|1195.1|1196.5|1195.3|1196.6|1195.4|1196|1194.8|67
1711617600000|2024-03-28 09:20:00|1196.6|1195.4|1195.9|1194.7|1196.9|1195.7|1195.7|1194.5|152
1711617900000|2024-03-28 09:25:00|1196.2|1195|1196.1|1194.9|1196.4|1195.2|1196|1194.8|31
1711618200000|2024-03-28 09:30:00|1196|1194.8|1196.2|1195|1196.2|1195|1195.8|1194.6|26
1711618500000|2024-03-28 09:35:00|1196.1|1194.9|1196.2|1195|1196.4|1195.2|1196.1|1194.9|40
1711618800000|2024-03-28 09:40:00|1196.1|1194.9|1196.1|1194.9|1196.2|1195|1196.1|1194.9|24
1711619100000|2024-03-28 09:45:00|1196.2|1195|1196.5|1195.3|1196.5|1195.3|1196.1|1194.9|39
1711619400000|2024-03-28 09:50:00|1196.4|1195.2|1196.5|1195.3|1196.5|1195.3|1196.1|1194.9|71
1711619700000|2024-03-28 09:55:00|1196.4|1195.2|1196.5|1195.3|1196.5|1195.3|1196.2|1195|93
1711620000000|2024-03-28 10:00:00|1196.2|1195|1196|1194.8|1196.5|1195.3|1196|1194.8|30
1711620300000|2024-03-28 10:05:00|1195.9|1194.7|1196.3|1195.1|1196.6|1195.4|1195.9|1194.7|158
1711620600000|2024-03-28 10:10:00|1196.2|1195|1196.6|1195.4|1196.7|1195.5|1196.2|1195|8
1711620900000|2024-03-28 10:15:00|1196.7|1195.5|1196.5|1195.3|1196.7|1195.5|1196.5|1195.3|32
1711621200000|2024-03-28 10:20:00|1196.4|1195.2|1196.7|1195.5|1196.7|1195.5|1196.3|1195.1|20
1711621500000|2024-03-28 10:25:00|1196.5|1195.3|1196.8|1195.6|1196.8|1195.6|1196.4|1195.2|52
1711621800000|2024-03-28 10:30:00|1196.7|1195.5|1196.8|1195.6|1197.4|1196.2|1196.7|1195.5|105
1711622100000|2024-03-28 10:35:00|1196.7|1195.5|1196.6|1195.4|1196.7|1195.5|1196.2|1195|29
1711622400000|2024-03-28 10:40:00|1196.5|1195.3|1196.4|1195.2|1196.7|1195.5|1196.3|1195.1|18
1711622700000|2024-03-28 10:45:00|1196.1|1194.9|1195.9|1194.7|1196.2|1195|1195.9|1194.7|35
1711623000000|2024-03-28 10:50:00|1196|1194.8|1195.1|1193.9|1196|1194.8|1194.8|1193.6|145
1711623300000|2024-03-28 10:55:00|1194.9|1193.7|1194.7|1193.5|1194.9|1193.7|1194.6|1193.4|119
1711623600000|2024-03-28 11:00:00|1194.5|1193.3|1194.9|1193.7|1195.1|1193.9|1194.5|1193.3|116
1711623900000|2024-03-28 11:05:00|1195|1193.8|1196|1194.8|1196.1|1194.9|1195|1193.8|108
1711624200000|2024-03-28 11:10:00|1196.2|1195|1195.9|1194.7|1196.2|1195|1195.7|1194.5|112
1711624500000|2024-03-28 11:15:00|1196.1|1194.9|1196.4|1195.2|1196.7|1195.5|1196.1|1194.9|120
1711624800000|2024-03-28 11:20:00|1196.3|1195.1|1196.2|1195|1196.4|1195.2|1196.1|1194.9|76
1711625100000|2024-03-28 11:25:00|1196.3|1195.1|1196.4|1195.2|1196.6|1195.4|1196.1|1194.9|152
1711625400000|2024-03-28 11:30:00|1196.6|1195.4|1196.3|1195.1|1196.8|1195.6|1196.2|1195|84
1711625700000|2024-03-28 11:35:00|1196.4|1195.2|1196.3|1195.1|1196.7|1195.5|1196.3|1195.1|43
1711626000000|2024-03-28 11:40:00|1196.4|1195.2|1196.3|1195.1|1196.4|1195.2|1195.8|1194.6|83
1711626300000|2024-03-28 11:45:00|1196.1|1194.9|1196.6|1195.4|1196.6|1195.4|1196.1|1194.9|52
1711626600000|2024-03-28 11:50:00|1196.8|1195.6|1196.3|1195.1|1196.8|1195.6|1196.1|1194.9|74
1711626900000|2024-03-28 11:55:00|1196.6|1195.4|1196.5|1195.3|1196.8|1195.6|1196.3|1195.1|142
1711627200000|2024-03-28 12:00:00|1196.6|1195.4|1197|1195.8|1197.1|1195.9|1196.6|1195.4|208
1711627500000|2024-03-28 12:05:00|1197.1|1195.9|1198|1196.8|1198|1196.8|1197.1|1195.9|143
1711627800000|2024-03-28 12:10:00|1198.2|1197|1198.5|1197.3|1198.7|1197.5|1198|1196.8|205
1711628100000|2024-03-28 12:15:00|1198.3|1197.1|1198.5|1197.3|1198.5|1197.3|1198|1196.8|78
1711628400000|2024-03-28 12:20:00|1198.2|1197|1197.7|1196.5|1198.3|1197.1|1197.5|1196.3|78
1711628700000|2024-03-28 12:25:00|1197.5|1196.3|1197.2|1196|1197.7|1196.5|1197|1195.8|75
1711629000000|2024-03-28 12:30:00|1197.3|1196.1|1197.3|1196.1|1197.7|1196.5|1196|1194.8|300
1711629300000|2024-03-28 12:35:00|1197.2|1196|1196.5|1195.3|1197.7|1196.5|1196.5|1195.3|182
1711629600000|2024-03-28 12:40:00|1196.6|1195.4|1195.8|1194.6|1196.8|1195.6|1195.8|1194.6|112
1711632600000|2024-03-28 13:30:00|1194.2|1193|1197.1|1195.9|1197.6|1196.4|1194.1|1192.9|4470
1711632900000|2024-03-28 13:35:00|1197.2|1196|1196.4|1195.2|1197.7|1196.5|1196.4|1195.2|1045
1711633200000|2024-03-28 13:40:00|1196.3|1195.1|1192.4|1191.2|1196.4|1195.2|1192.1|1190.9|1205
1711633500000|2024-03-28 13:45:00|1192.2|1191|1192.4|1191.2|1192.6|1191.4|1190.1|1188.9|1144
1711633800000|2024-03-28 13:50:00|1192.2|1191|1193.7|1192.5|1194|1192.8|1192.1|1190.9|982
1711634100000|2024-03-28 13:55:00|1193.5|1192.3|1193|1191.8|1194|1192.8|1192.7|1191.5|1077
1711634400000|2024-03-28 14:00:00|1193.2|1192|1193.6|1192.4|1194.5|1193.3|1192.2|1191|1131
1711634700000|2024-03-28 14:05:00|1193.7|1192.5|1192.2|1191|1193.9|1192.7|1192|1190.8|1028
1711635000000|2024-03-28 14:10:00|1192.1|1190.9|1191.7|1190.5|1192.2|1191|1191.1|1189.9|502
1711635300000|2024-03-28 14:15:00|1191.8|1190.6|1190.7|1189.5|1192|1190.8|1190.4|1189.2|528
1711635600000|2024-03-28 14:20:00|1190.6|1189.4|1192.9|1191.7|1192.9|1191.7|1190.6|1189.4|1023
1711635900000|2024-03-28 14:25:00|1192.7|1191.5|1191.7|1190.5|1193.4|1192.2|1191.7|1190.5|1174
1711636200000|2024-03-28 14:30:00|1191.6|1190.4|1192.4|1191.2|1192.4|1191.2|1190.9|1189.7|375
1711636500000|2024-03-28 14:35:00|1192.2|1191|1193.6|1192.4|1194.1|1192.9|1191.9|1190.7|474
1711636800000|2024-03-28 14:40:00|1193.7|1192.5|1192.7|1191.5|1194.4|1193.2|1192.6|1191.4|646
1711637100000|2024-03-28 14:45:00|1192.6|1191.4|1195.5|1194.3|1195.7|1194.5|1192.6|1191.4|655
1711637400000|2024-03-28 14:50:00|1195.2|1194|1195.4|1194.2|1195.5|1194.3|1194.4|1193.2|538
1711637700000|2024-03-28 14:55:00|1195.3|1194.1|1195|1193.8|1195.9|1194.7|1194.4|1193.2|545
1711638000000|2024-03-28 15:00:00|1194.9|1193.7|1193.4|1192.2|1194.9|1193.7|1193.3|1192.1|686
1711638300000|2024-03-28 15:05:00|1193.1|1191.9|1191.6|1190.4|1193.1|1191.9|1191.4|1190.2|573
1711638600000|2024-03-28 15:10:00|1191.7|1190.5|1191.6|1190.4|1192.5|1191.3|1191.4|1190.2|587
1711638900000|2024-03-28 15:15:00|1191.5|1190.3|1190.6|1189.4|1191.7|1190.5|1190.4|1189.2|956
1711639200000|2024-03-28 15:20:00|1190.4|1189.2|1191.4|1190.2|1191.9|1190.7|1190.4|1189.2|526
1711639500000|2024-03-28 15:25:00|1191.5|1190.3|1191.6|1190.4|1192.4|1191.2|1191.1|1189.9|499
1711639800000|2024-03-28 15:30:00|1191.5|1190.3|1191.9|1190.7|1192.6|1191.4|1191.2|1190|1108
1711640100000|2024-03-28 15:35:00|1191.6|1190.4|1191.6|1190.4|1192.1|1190.9|1190.4|1189.2|1049
1711640400000|2024-03-28 15:40:00|1191.5|1190.3|1190.9|1189.7|1191.6|1190.4|1190.4|1189.2|1061
1711640700000|2024-03-28 15:45:00|1190.6|1189.4|1191.1|1189.9|1192.1|1190.9|1190.6|1189.4|1389
1711641000000|2024-03-28 15:50:00|1191.3|1190.1|1187.3|1186.1|1191.4|1190.2|1185|1183.8|1612
1711641300000|2024-03-28 15:55:00|1187.1|1185.9|1187.9|1186.7|1188.9|1187.7|1186.5|1185.3|1426
1711641600000|2024-03-28 16:00:00|1187.8|1186.6|1191.7|1190.5|1206.3|1205.1|1186.2|1185|6057
1711641900000|2024-03-28 16:05:00|1191.6|1190.4|1203.1|1201.9|1203.6|1202.4|1191.4|1190.2|3191
1711642200000|2024-03-28 16:10:00|1202.9|1201.7|1197.6|1196.4|1203.4|1202.2|1197.2|1196|2304
1711642500000|2024-03-28 16:15:00|1197.8|1196.6|1197.3|1196.1|1197.8|1196.6|1193|1191.8|2141
1711642800000|2024-03-28 16:20:00|1197.4|1196.2|1201|1199.8|1202.4|1201.2|1197.2|1196|1863
1711643100000|2024-03-28 16:25:00|1201.1|1199.9|1200.3|1199.1|1201.7|1200.5|1198.6|1197.4|1162
1711643400000|2024-03-28 16:30:00|1200.4|1199.2|1199.1|1197.9|1201.1|1199.9|1198.1|1196.9|1364
1711643700000|2024-03-28 16:35:00|1199.2|1198|1197.2|1196|1199.7|1198.5|1197.1|1195.9|964
1711644000000|2024-03-28 16:40:00|1197.1|1195.9|1203.2|1202|1203.2|1202|1197.1|1195.9|1350
1711644300000|2024-03-28 16:45:00|1203.1|1201.9|1203.5|1202.3|1204.4|1203.2|1202.7|1201.5|967
1711644600000|2024-03-28 16:50:00|1203.6|1202.4|1203.3|1202.1|1205.1|1203.9|1202.8|1201.6|1209
1711644900000|2024-03-28 16:55:00|1203.4|1202.2|1205.4|1204.2|1206.2|1205|1203|1201.8|1357
1711645200000|2024-03-28 17:00:00|1205.3|1204.1|1201|1199.8|1205.8|1204.6|1201|1199.8|1984
1711645500000|2024-03-28 17:05:00|1201.1|1199.9|1200|1198.8|1201.8|1200.6|1199.8|1198.6|1142
1711645800000|2024-03-28 17:10:00|1200.3|1199.1|1195.4|1194.2|1200.3|1199.1|1194.6|1193.4|2063
1711646100000|2024-03-28 17:15:00|1195.5|1194.3|1197.5|1196.3|1198.5|1197.3|1194.9|1193.7|1536
1711646400000|2024-03-28 17:20:00|1197.3|1196.1|1196.6|1195.4|1198.6|1197.4|1196|1194.8|813
1711646700000|2024-03-28 17:25:00|1196.8|1195.6|1197.4|1196.2|1197.8|1196.6|1196.5|1195.3|927
1711647000000|2024-03-28 17:30:00|1197.1|1195.9|1196.6|1195.4|1198.3|1197.1|1196.3|1195.1|460
1711647300000|2024-03-28 17:35:00|1196.5|1195.3|1197.3|1196.1|1197.6|1196.4|1196.3|1195.1|683
1711647600000|2024-03-28 17:40:00|1197.4|1196.2|1196.8|1195.6|1198.8|1197.6|1196.8|1195.6|512
1711647900000|2024-03-28 17:45:00|1196.6|1195.4|1197|1195.8|1197.3|1196.1|1196.4|1195.2|638
1711648200000|2024-03-28 17:50:00|1197.2|1196|1197.3|1196.1|1197.3|1196.1|1196.5|1195.3|482
1711648500000|2024-03-28 17:55:00|1197.1|1195.9|1197|1195.8|1197.5|1196.3|1196.5|1195.3|614
1711648800000|2024-03-28 18:00:00|1196.9|1195.7|1199.1|1197.9|1199.9|1198.7|1196.8|1195.6|919
1711649100000|2024-03-28 18:05:00|1199.2|1198|1198.9|1197.7|1199.6|1198.4|1198.5|1197.3|949
1711649400000|2024-03-28 18:10:00|1199.1|1197.9|1199|1197.8|1199.8|1198.6|1198.7|1197.5|2059
1711649700000|2024-03-28 18:15:00|1199.1|1197.9|1199.9|1198.7|1200.1|1198.9|1199|1197.8|1634
1711929600000|2024-04-01 00:00:00|1206.2|1205|1204|1202.8|1206.4|1205.2|1202.2|1201|952
1711929900000|2024-04-01 00:05:00|1204.2|1203|1202.3|1201.1|1204.4|1203.2|1202.1|1200.9|124
1711930200000|2024-04-01 00:10:00|1202.2|1201|1203.4|1202.2|1203.6|1202.4|1201.9|1200.7|380
1711930500000|2024-04-01 00:15:00|1203.1|1201.9|1202.8|1201.6|1204.1|1202.9|1202.8|1201.6|152
1711930800000|2024-04-01 00:20:00|1202.9|1201.7|1202.6|1201.4|1202.9|1201.7|1202.3|1201.1|103
1711931100000|2024-04-01 00:25:00|1202.4|1201.2|1202.1|1200.9|1203.1|1201.9|1202.1|1200.9|44
1711931400000|2024-04-01 00:30:00|1201.8|1200.6|1201.3|1200.1|1201.9|1200.7|1201.1|1199.9|58
1711931700000|2024-04-01 00:35:00|1201.2|1200|1200.6|1199.4|1201.4|1200.2|1200.6|1199.4|56
1711932000000|2024-04-01 00:40:00|1200.4|1199.2|1201.2|1200|1201.3|1200.1|1199.9|1198.7|91
1711932300000|2024-04-01 00:45:00|1201.1|1199.9|1202.6|1201.4|1202.8|1201.6|1201.1|1199.9|84
1711932600000|2024-04-01 00:50:00|1202.7|1201.5|1202.5|1201.3|1202.7|1201.5|1201.7|1200.5|61
1711932900000|2024-04-01 00:55:00|1202.3|1201.1|1201.7|1200.5|1202.3|1201.1|1201.5|1200.3|52
1711933200000|2024-04-01 01:00:00|1201.8|1200.6|1201.6|1200.4|1203.1|1201.9|1199.5|1198.3|421
1711933500000|2024-04-01 01:05:00|1201.7|1200.5|1203.8|1202.6|1203.9|1202.7|1201.6|1200.4|127
1711933800000|2024-04-01 01:10:00|1203.9|1202.7|1202.9|1201.7|1204.4|1203.2|1202.6|1201.4|162
1711934100000|2024-04-01 01:15:00|1202.8|1201.6|1203.9|1202.7|1203.9|1202.7|1201.9|1200.7|132
1711934400000|2024-04-01 01:20:00|1204|1202.8|1203.6|1202.4|1204.2|1203|1202.9|1201.7|112
1711934700000|2024-04-01 01:25:00|1203.4|1202.2|1203.9|1202.7|1204.3|1203.1|1202.9|1201.7|51
1711935000000|2024-04-01 01:30:00|1203.8|1202.6|1204.6|1203.4|1204.9|1203.7|1203.6|1202.4|247
1711935300000|2024-04-01 01:35:00|1204.5|1203.3|1204.6|1203.4|1205.1|1203.9|1204|1202.8|91
1711935600000|2024-04-01 01:40:00|1204.8|1203.6|1205.3|1204.1|1205.4|1204.2|1204.4|1203.2|142
1711935900000|2024-04-01 01:45:00|1205.4|1204.2|1205.1|1203.9|1205.9|1204.7|1204.9|1203.7|107
1711936200000|2024-04-01 01:50:00|1205.2|1204|1206.1|1204.9|1206.1|1204.9|1205.2|1204|121
1711936500000|2024-04-01 01:55:00|1206|1204.8|1206.1|1204.9|1206.6|1205.4|1205.6|1204.4|158
1711936800000|2024-04-01 02:00:00|1206|1204.8|1205.4|1204.2|1206.1|1204.9|1205.1|1203.9|73
1711937100000|2024-04-01 02:05:00|1205.6|1204.4|1205.3|1204.1|1205.9|1204.7|1205.1|1203.9|29
1711937400000|2024-04-01 02:10:00|1205.2|1204|1205.9|1204.7|1206.1|1204.9|1204.9|1203.7|116
1711937700000|2024-04-01 02:15:00|1205.6|1204.4|1205.6|1204.4|1205.9|1204.7|1205.4|1204.2|28
1711938000000|2024-04-01 02:20:00|1205.8|1204.6|1205.8|1204.6|1205.9|1204.7|1205.7|1204.5|13
1711938300000|2024-04-01 02:25:00|1205.7|1204.5|1205.9|1204.7|1205.9|1204.7|1205.6|1204.4|7
1711938600000|2024-04-01 02:30:00|1205.8|1204.6|1205.9|1204.7|1205.9|1204.7|1205.4|1204.2|35
1711938900000|2024-04-01 02:35:00|1206.3|1205.1|1206.1|1204.9|1206.3|1205.1|1206|1204.8|26
1711939200000|2024-04-01 02:40:00|1206|1204.8|1205.7|1204.5|1206.3|1205.1|1205.4|1204.2|37
1711939500000|2024-04-01 02:45:00|1205.6|1204.4|1206.3|1205.1|1206.5|1205.3|1205.6|1204.4|58
1711939800000|2024-04-01 02:50:00|1206.2|1205|1207.2|1206|1207.2|1206|1206|1204.8|77
1711940100000|2024-04-01 02:55:00|1207.1|1205.9|1207.3|1206.1|1207.4|1206.2|1206.8|1205.6|180
1711940400000|2024-04-01 03:00:00|1207.4|1206.2|1206.5|1205.3|1207.4|1206.2|1206.5|1205.3|116
1711940700000|2024-04-01 03:05:00|1206.7|1205.5|1205.9|1204.7|1206.9|1205.7|1205.7|1204.5|86
1711941000000|2024-04-01 03:10:00|1205.8|1204.6|1205.5|1204.3|1206|1204.8|1205.5|1204.3|14
1711941300000|2024-04-01 03:15:00|1205.7|1204.5|1206|1204.8|1206.3|1205.1|1205.5|1204.3|19
1711941600000|2024-04-01 03:20:00|1205.9|1204.7|1206|1204.8|1206.1|1204.9|1205.8|1204.6|8
1711941900000|2024-04-01 03:25:00|1205.9|1204.7|1205.8|1204.6|1205.9|1204.7|1205.5|1204.3|6
1711942200000|2024-04-01 03:30:00|1206|1204.8|1205.9|1204.7|1206|1204.8|1205.8|1204.6|6
1711942500000|2024-04-01 03:35:00|1206|1204.8|1206|1204.8|1206|1204.8|1206|1204.8|1
1711942800000|2024-04-01 03:40:00|1205.8|1204.6|1205.8|1204.6|1205.8|1204.6|1205.8|1204.6|12
1711943100000|2024-04-01 03:45:00|1205.6|1204.4|1205.8|1204.6|1205.8|1204.6|1205.6|1204.4|8
1711943400000|2024-04-01 03:50:00|||||||||6
1711943700000|2024-04-01 03:55:00|||||||||4
1711944000000|2024-04-01 04:00:00|1205.9|1204.7|1205.6|1204.4|1205.9|1204.7|1205.6|1204.4|253
1711944300000|2024-04-01 04:05:00|1205.5|1204.3|1205.2|1204|1205.6|1204.4|1205|1203.8|26
1711944600000|2024-04-01 04:10:00|1205.1|1203.9|1204.7|1203.5|1205.1|1203.9|1204.6|1203.4|66
1711944900000|2024-04-01 04:15:00|1204.6|1203.4|1204.5|1203.3|1204.6|1203.4|1204.3|1203.1|26
1711945200000|2024-04-01 04:20:00|1204.6|1203.4|1204.8|1203.6|1204.8|1203.6|1204.4|1203.2|25
1711945500000|2024-04-01 04:25:00|1204.9|1203.7|1205.1|1203.9|1205.1|1203.9|1204.8|1203.6|9
1711945800000|2024-04-01 04:30:00|1204.8|1203.6|1204.6|1203.4|1205|1203.8|1204.5|1203.3|22
1711946100000|2024-04-01 04:35:00|1204.5|1203.3|1204.5|1203.3|1204.7|1203.5|1204.5|1203.3|7
1711946400000|2024-04-01 04:40:00|1204.6|1203.4|1204.6|1203.4|1204.6|1203.4|1204.5|1203.3|4
1711946700000|2024-04-01 04:45:00|1204.8|1203.6|1205.2|1204|1205.2|1204|1204.6|1203.4|18
1711947000000|2024-04-01 04:50:00|1205.4|1204.2|1205.8|1204.6|1205.8|1204.6|1205|1203.8|65
1711947300000|2024-04-01 04:55:00|1205.6|1204.4|1205.8|1204.6|1205.9|1204.7|1205.6|1204.4|11
1711947600000|2024-04-01 05:00:00|1205.9|1204.7|1205.5|1204.3|1206.1|1204.9|1205.5|1204.3|11
1711947900000|2024-04-01 05:05:00|1205.4|1204.2|1205.5|1204.3|1205.5|1204.3|1205.3|1204.1|15
1711948200000|2024-04-01 05:10:00|1205.4|1204.2|1205|1203.8|1205.8|1204.6|1204.9|1203.7|51
1711948500000|2024-04-01 05:15:00|1204.9|1203.7|1205|1203.8|1205|1203.8|1204.8|1203.6|7
1711948800000|2024-04-01 05:20:00|1204.9|1203.7|1204.8|1203.6|1205|1203.8|1204.8|1203.6|15
1711949100000|2024-04-01 05:25:00|1204.9|1203.7|1205.2|1204|1205.2|1204|1204.9|1203.7|6
1711949400000|2024-04-01 05:30:00|1205.3|1204.1|1205.5|1204.3|1205.7|1204.5|1205|1203.8|34
1711949700000|2024-04-01 05:35:00|1205.4|1204.2|1205.8|1204.6|1205.8|1204.6|1205.2|1204|3
1711950000000|2024-04-01 05:40:00|1205.7|1204.5|1204.8|1203.6|1205.8|1204.6|1204.6|1203.4|7
1711950300000|2024-04-01 05:45:00|1204.9|1203.7|1205.6|1204.4|1205.7|1204.5|1204.9|1203.7|19
1711950600000|2024-04-01 05:50:00|1205.5|1204.3|1205.3|1204.1|1205.6|1204.4|1204.6|1203.4|13
1711950900000|2024-04-01 05:55:00|1205.2|1204|1205.8|1204.6|1205.8|1204.6|1205.2|1204|7
1711951200000|2024-04-01 06:00:00|1205.9|1204.7|1206.3|1205.1|1207|1205.8|1205.8|1204.6|93
1711951500000|2024-04-01 06:05:00|1206.4|1205.2|1208.2|1207|1208.4|1207.2|1206.3|1205.1|322
1711951800000|2024-04-01 06:10:00|1207.9|1206.7|1207.2|1206|1207.9|1206.7|1207.2|1206|217
1711952100000|2024-04-01 06:15:00|1206.9|1205.7|1206.9|1205.7|1207.4|1206.2|1206.7|1205.5|25
1711952400000|2024-04-01 06:20:00|1206.7|1205.5|1206.7|1205.5|1206.8|1205.6|1206.4|1205.2|27
1711952700000|2024-04-01 06:25:00|1206.6|1205.4|1207.2|1206|1207.2|1206|1206.4|1205.2|36
1711953000000|2024-04-01 06:30:00|1207.1|1205.9|1206.4|1205.2|1207.3|1206.1|1206.1|1204.9|20
1711953300000|2024-04-01 06:35:00|1206.3|1205.1|1206.9|1205.7|1207.3|1206.1|1206.1|1204.9|70
1711953600000|2024-04-01 06:40:00|1206.8|1205.6|1207.6|1206.4|1208|1206.8|1206.8|1205.6|93
1711953900000|2024-04-01 06:45:00|1207.7|1206.5|1208.9|1207.7|1209.3|1208.1|1207.6|1206.4|302
1711954200000|2024-04-01 06:50:00|1209|1207.8|1210.3|1209.1|1210.3|1209.1|1208.7|1207.5|305
1711954500000|2024-04-01 06:55:00|1210.1|1208.9|1210|1208.8|1210.1|1208.9|1209.7|1208.5|62
1711954800000|2024-04-01 07:00:00|1210.1|1208.9|1209.3|1208.1|1210.1|1208.9|1209.2|1208|69
1711955100000|2024-04-01 07:05:00|1209.2|1208|1209.3|1208.1|1209.3|1208.1|1209.2|1208|2
1711955400000|2024-04-01 07:10:00|1208.8|1207.6|1209|1207.8|1209|1207.8|1208.7|1207.5|81
1711955700000|2024-04-01 07:15:00|1208.9|1207.7|1209|1207.8|1209.1|1207.9|1208.7|1207.5|4
1711956000000|2024-04-01 07:20:00|1208.9|1207.7|1208.8|1207.6|1209|1207.8|1208.7|1207.5|22
1711956300000|2024-04-01 07:25:00|1209.3|1208.1|1208.8|1207.6|1209.6|1208.4|1208.8|1207.6|129
1711956600000|2024-04-01 07:30:00|1209|1207.8|1208.1|1206.9|1209|1207.8|1208|1206.8|86
1711956900000|2024-04-01 07:35:00|1208|1206.8|1208.1|1206.9|1208.3|1207.1|1207.9|1206.7|35
1711957200000|2024-04-01 07:40:00|1208|1206.8|1208.5|1207.3|1208.6|1207.4|1208|1206.8|16
1711957500000|2024-04-01 07:45:00|1208.6|1207.4|1208.2|1207|1208.6|1207.4|1208|1206.8|71
1711957800000|2024-04-01 07:50:00|1208.1|1206.9|1207.5|1206.3|1208.2|1207|1207.4|1206.2|29
1711958100000|2024-04-01 07:55:00|1207.8|1206.6|1207.5|1206.3|1207.8|1206.6|1207.1|1205.9|69
1711958400000|2024-04-01 08:00:00|1207.4|1206.2|1207.8|1206.6|1207.8|1206.6|1207.3|1206.1|17
1711958700000|2024-04-01 08:05:00|1207.6|1206.4|1207|1205.8|1207.7|1206.5|1206.8|1205.6|85
1711959000000|2024-04-01 08:10:00|1206.9|1205.7|1206.5|1205.3|1206.9|1205.7|1206.3|1205.1|22
1711959300000|2024-04-01 08:15:00|1206.3|1205.1|1206.3|1205.1|1206.6|1205.4|1206.1|1204.9|61
1711959600000|2024-04-01 08:20:00|1206.4|1205.2|1206.1|1204.9|1206.5|1205.3|1206.1|1204.9|21
1711959900000|2024-04-01 08:25:00|1206.2|1205|1205.5|1204.3|1206.2|1205|1205.5|1204.3|47
1711960200000|2024-04-01 08:30:00|1205.9|1204.7|1206.3|1205.1|1206.5|1205.3|1205.5|1204.3|55
1711960500000|2024-04-01 08:35:00|1206.5|1205.3|1206.8|1205.6|1207|1205.8|1206.5|1205.3|37
1711960800000|2024-04-01 08:40:00|1206.7|1205.5|1206.6|1205.4|1206.9|1205.7|1206|1204.8|72
1711961100000|2024-04-01 08:45:00|1206.9|1205.7|1206.6|1205.4|1206.9|1205.7|1206.6|1205.4|10
1711961400000|2024-04-01 08:50:00|1206.5|1205.3|1206.4|1205.2|1206.5|1205.3|1206.4|1205.2|12
1711961700000|2024-04-01 08:55:00|1205.6|1204.4|1205.2|1204|1206.2|1205|1205.2|1204|168
1711962000000|2024-04-01 09:00:00|1205.3|1204.1|1205.1|1203.9|1205.3|1204.1|1205.1|1203.9|27
1711962300000|2024-04-01 09:05:00|1205.2|1204|1205.9|1204.7|1206.1|1204.9|1205.2|1204|54
1711962600000|2024-04-01 09:10:00|1206.1|1204.9|1205.9|1204.7|1206.1|1204.9|1205.9|1204.7|22
1711962900000|2024-04-01 09:15:00|1206.1|1204.9|1205.9|1204.7|1206.1|1204.9|1205.8|1204.6|9
1711963200000|2024-04-01 09:20:00|1205.6|1204.4|1205.6|1204.4|1206.1|1204.9|1205.6|1204.4|42
1711963500000|2024-04-01 09:25:00|1205.8|1204.6|1205.6|1204.4|1205.8|1204.6|1205.6|1204.4|12
1711963800000|2024-04-01 09:30:00|1205.3|1204.1|1205.2|1204|1205.6|1204.4|1205.1|1203.9|61
1711964100000|2024-04-01 09:35:00|1205.1|1203.9|1205.6|1204.4|1205.6|1204.4|1204.9|1203.7|42
1711964400000|2024-04-01 09:40:00|1205.4|1204.2|1205.3|1204.1|1205.5|1204.3|1205.1|1203.9|28
1711964700000|2024-04-01 09:45:00|1205.2|1204|1205.1|1203.9|1205.4|1204.2|1205.1|1203.9|20
1711965000000|2024-04-01 09:50:00|1205.2|1204|1205.8|1204.6|1205.8|1204.6|1204.8|1203.6|60
1711965300000|2024-04-01 09:55:00|1205.9|1204.7|1206.1|1204.9|1206.1|1204.9|1205.6|1204.4|13
1711965600000|2024-04-01 10:00:00|1206.3|1205.1|1206.4|1205.2|1206.9|1205.7|1206.3|1205.1|35
1711965900000|2024-04-01 10:05:00|1206.1|1204.9|1205.4|1204.2|1206.1|1204.9|1205.4|1204.2|17
1711966200000|2024-04-01 10:10:00|1205.2|1204|1205.6|1204.4|1205.6|1204.4|1205.1|1203.9|9
1711966500000|2024-04-01 10:15:00|1205.5|1204.3|1205.3|1204.1|1205.6|1204.4|1205.3|1204.1|16
1711966800000|2024-04-01 10:20:00|1205.4|1204.2|1205.3|1204.1|1205.4|1204.2|1205.3|1204.1|2
1711967100000|2024-04-01 10:25:00|1205.4|1204.2|1205|1203.8|1205.5|1204.3|1205|1203.8|13
1711967400000|2024-04-01 10:30:00|1205.1|1203.9|1205.8|1204.6|1205.8|1204.6|1205.1|1203.9|20
1711967700000|2024-04-01 10:35:00|1206|1204.8|1206.3|1205.1|1206.3|1205.1|1205.9|1204.7|29
1711968000000|2024-04-01 10:40:00|1206.7|1205.5|1207.1|1205.9|1207.3|1206.1|1206.7|1205.5|55
1711968300000|2024-04-01 10:45:00|1207.2|1206|1207.2|1206|1207.3|1206.1|1207.1|1205.9|18
1711968600000|2024-04-01 10:50:00|1207.3|1206.1|1207.3|1206.1|1207.3|1206.1|1206.8|1205.6|61
1711968900000|2024-04-01 10:55:00|1207.2|1206|1207.3|1206.1|1207.3|1206.1|1207.2|1206|20
1711969200000|2024-04-01 11:00:00|1207.2|1206|1206.2|1205|1207.2|1206|1205.5|1204.3|103
1711969500000|2024-04-01 11:05:00|1206.1|1204.9|1205.3|1204.1|1206.1|1204.9|1205.3|1204.1|163
1711969800000|2024-04-01 11:10:00|1205.4|1204.2|1204.8|1203.6|1205.4|1204.2|1204.8|1203.6|80
1711970100000|2024-04-01 11:15:00|1204.9|1203.7|1204.2|1203|1204.9|1203.7|1204.2|1203|112
1711970400000|2024-04-01 11:20:00|1204.3|1203.1|1204.5|1203.3|1204.7|1203.5|1204.3|1203.1|43
1711970700000|2024-04-01 11:25:00|1205.1|1203.9|1205.5|1204.3|1205.5|1204.3|1205|1203.8|84
1711971000000|2024-04-01 11:30:00|1205.4|1204.2|1205.2|1204|1205.5|1204.3|1205.2|1204|10
1711971300000|2024-04-01 11:35:00|1205.1|1203.9|1205|1203.8|1205.2|1204|1205|1203.8|23
1711971600000|2024-04-01 11:40:00|1205.1|1203.9|1205.2|1204|1205.2|1204|1205|1203.8|101
1711971900000|2024-04-01 11:45:00|1205.3|1204.1|1205.2|1204|1205.6|1204.4|1205|1203.8|40
1711972200000|2024-04-01 11:50:00|1205.1|1203.9|1205.3|1204.1|1205.3|1204.1|1205|1203.8|112
1711972500000|2024-04-01 11:55:00|1205.2|1204|1205.7|1204.5|1206|1204.8|1205.2|1204|127
1711972800000|2024-04-01 12:00:00|1205.6|1204.4|1206.3|1205.1|1206.5|1205.3|1205.5|1204.3|191
1711973100000|2024-04-01 12:05:00|1206.2|1205|1202.9|1201.7|1206.3|1205.1|1202.8|1201.6|294
1711973400000|2024-04-01 12:10:00|1202.8|1201.6|1203.6|1202.4|1203.8|1202.6|1202.8|1201.6|127
1711973700000|2024-04-01 12:15:00|1203.4|1202.2|1202.2|1201|1203.8|1202.6|1202.1|1200.9|198
1711974000000|2024-04-01 12:20:00|1202.1|1200.9|1202.9|1201.7|1203.4|1202.2|1202|1200.8|82
1711974300000|2024-04-01 12:25:00|1202.8|1201.6|1203.4|1202.2|1203.8|1202.6|1202.8|1201.6|183
1711974600000|2024-04-01 12:30:00|1203.5|1202.3|1203.3|1202.1|1203.5|1202.3|1203|1201.8|145
1711974900000|2024-04-01 12:35:00|1203.2|1202|1203.8|1202.6|1203.9|1202.7|1203|1201.8|104
1711975200000|2024-04-01 12:40:00|1203.9|1202.7|1203.5|1202.3|1203.9|1202.7|1203.2|1202|73
1711978200000|2024-04-01 13:30:00|1202.1|1200.9|1202.8|1201.6|1206.4|1205.2|1202.1|1200.9|2915
1711978500000|2024-04-01 13:35:00|1202.5|1201.3|1197.1|1195.9|1202.8|1201.6|1196.6|1195.4|1490
1711978800000|2024-04-01 13:40:00|1196.9|1195.7|1198.3|1197.1|1198.5|1197.3|1196.4|1195.2|1010
1711979100000|2024-04-01 13:45:00|1198.4|1197.2|1201.9|1200.7|1202|1200.8|1198.1|1196.9|1267
1711979400000|2024-04-01 13:50:00|1201.8|1200.6|1203.3|1202.1|1205.3|1204.1|1201.4|1200.2|1219
1711979700000|2024-04-01 13:55:00|1203.7|1202.5|1203.6|1202.4|1205.4|1204.2|1203.5|1202.3|987
1711980000000|2024-04-01 14:00:00|1203.5|1202.3|1200.8|1199.6|1203.5|1202.3|1200.3|1199.1|995
1711980300000|2024-04-01 14:05:00|1200.7|1199.5|1201.4|1200.2|1202|1200.8|1200.1|1198.9|752
1711980600000|2024-04-01 14:10:00|1201.6|1200.4|1202.1|1200.9|1203.2|1202|1201.1|1199.9|492
1711980900000|2024-04-01 14:15:00|1202.4|1201.2|1201.7|1200.5|1203.1|1201.9|1201.6|1200.4|721
1711981200000|2024-04-01 14:20:00|1201.5|1200.3|1200|1198.8|1201.5|1200.3|1200|1198.8|497
1711981500000|2024-04-01 14:25:00|1200.1|1198.9|1197.1|1195.9|1200.1|1198.9|1196.9|1195.7|1071
1711981800000|2024-04-01 14:30:00|1197|1195.8|1197|1195.8|1198.4|1197.2|1196.9|1195.7|1211
1711982100000|2024-04-01 14:35:00|1196.9|1195.7|1196.1|1194.9|1197|1195.8|1195.9|1194.7|724
1711982400000|2024-04-01 14:40:00|1196|1194.8|1195.8|1194.6|1196.5|1195.3|1194.5|1193.3|750
1711982700000|2024-04-01 14:45:00|1195.6|1194.4|1193.8|1192.6|1195.6|1194.4|1193.2|1192|837
1711983000000|2024-04-01 14:50:00|1193.5|1192.3|1195.2|1194|1195.4|1194.2|1193.3|1192.1|1003
1711983300000|2024-04-01 14:55:00|1195|1193.8|1193.9|1192.7|1195|1193.8|1193.5|1192.3|633
1711983600000|2024-04-01 15:00:00|1194.2|1193|1194.1|1192.9|1194.3|1193.1|1192.9|1191.7|883
1711983900000|2024-04-01 15:05:00|1194|1192.8|1194.4|1193.2|1195.2|1194|1193.2|1192|557
1711984200000|2024-04-01 15:10:00|1194.3|1193.1|1195.1|1193.9|1196.1|1194.9|1194.2|1193|1467
1711984500000|2024-04-01 15:15:00|1195.2|1194|1192.6|1191.4|1195.3|1194.1|1192.3|1191.1|1096
1711984800000|2024-04-01 15:20:00|1192.4|1191.2|1191.8|1190.6|1193.1|1191.9|1191.8|1190.6|472
1711985100000|2024-04-01 15:25:00|1191.7|1190.5|1191.2|1190|1192.2|1191|1190.7|1189.5|534
1711985400000|2024-04-01 15:30:00|1191.1|1189.9|1192.2|1191|1192.2|1191|1190.7|1189.5|391
1711985700000|2024-04-01 15:35:00|1192.1|1190.9|1194|1192.8|1194|1192.8|1192|1190.8|645
1711986000000|2024-04-01 15:40:00|1194.1|1192.9|1193.2|1192|1194.5|1193.3|1193|1191.8|399
1711986300000|2024-04-01 15:45:00|1193.5|1192.3|1193.2|1192|1193.5|1192.3|1191.7|1190.5|673
1711986600000|2024-04-01 15:50:00|1193.5|1192.3|1195.5|1194.3|1195.5|1194.3|1193.4|1192.2|507
1711986900000|2024-04-01 15:55:00|1195.4|1194.2|1195.5|1194.3|1195.7|1194.5|1194.7|1193.5|406
1711987200000|2024-04-01 16:00:00|1195.6|1194.4|1195.7|1194.5|1196.9|1195.7|1194.7|1193.5|451
1711987500000|2024-04-01 16:05:00|1195.8|1194.6|1197.2|1196|1197.3|1196.1|1195.6|1194.4|242
1711987800000|2024-04-01 16:10:00|1197.1|1195.9|1197.1|1195.9|1197.5|1196.3|1196.5|1195.3|468
1711988100000|2024-04-01 16:15:00|1197.2|1196|1196.6|1195.4|1197.6|1196.4|1196.1|1194.9|1094
1711988400000|2024-04-01 16:20:00|1196.8|1195.6|1196.1|1194.9|1196.8|1195.6|1195.7|1194.5|283
1711988700000|2024-04-01 16:25:00|1196|1194.8|1195.3|1194.1|1196.3|1195.1|1194.1|1192.9|428
1711989000000|2024-04-01 16:30:00|1195.1|1193.9|1196.1|1194.9|1196.3|1195.1|1195.1|1193.9|333
1711989300000|2024-04-01 16:35:00|1196.3|1195.1|1195|1193.8|1196.3|1195.1|1194.8|1193.6|312
1711989600000|2024-04-01 16:40:00|1195.1|1193.9|1194.3|1193.1|1195.1|1193.9|1193.9|1192.7|323
1711989900000|2024-04-01 16:45:00|1194.2|1193|1193.9|1192.7|1194.4|1193.2|1193.6|1192.4|312
1711990200000|2024-04-01 16:50:00|1194|1192.8|1193.2|1192|1194.4|1193.2|1192.9|1191.7|464
1711990500000|2024-04-01 16:55:00|1192.9|1191.7|1192.9|1191.7|1193.9|1192.7|1192.8|1191.6|321
1711990800000|2024-04-01 17:00:00|1192.8|1191.6|1192.3|1191.1|1192.9|1191.7|1192.2|1191|255
1711991100000|2024-04-01 17:05:00|1192.4|1191.2|1192.5|1191.3|1193.3|1192.1|1192.4|1191.2|230
1711991400000|2024-04-01 17:10:00|1192.4|1191.2|1192.5|1191.3|1192.9|1191.7|1192.2|1191|249
1711991700000|2024-04-01 17:15:00|1192.4|1191.2|1192.7|1191.5|1192.7|1191.5|1192.3|1191.1|177
1711992000000|2024-04-01 17:20:00|1192.6|1191.4|1192.7|1191.5|1192.9|1191.7|1192.4|1191.2|235
1711992300000|2024-04-01 17:25:00|1192.6|1191.4|1192.7|1191.5|1192.7|1191.5|1192.2|1191|533
1711992600000|2024-04-01 17:30:00|1192.8|1191.6|1194.5|1193.3|1194.7|1193.5|1192.7|1191.5|1319
1711992900000|2024-04-01 17:35:00|1194.4|1193.2|1194.5|1193.3|1194.8|1193.6|1194.2|1193|481
1711993200000|2024-04-01 17:40:00|1194.8|1193.6|1194.9|1193.7|1196|1194.8|1194.5|1193.3|869
1711993500000|2024-04-01 17:45:00|1195|1193.8|1195.7|1194.5|1195.7|1194.5|1194.8|1193.6|356
1711993800000|2024-04-01 17:50:00|1195.6|1194.4|1196.3|1195.1|1196.5|1195.3|1195.3|1194.1|673
1711994100000|2024-04-01 17:55:00|1196.2|1195|1195.8|1194.6|1196.4|1195.2|1195.6|1194.4|364
1711994400000|2024-04-01 18:00:00|1195.6|1194.4|1195|1193.8|1195.7|1194.5|1194.8|1193.6|593
1711994700000|2024-04-01 18:05:00|1195.1|1193.9|1194.1|1192.9|1195.3|1194.1|1193.8|1192.6|664
1711995000000|2024-04-01 18:10:00|1194|1192.8|1194.2|1193|1194.9|1193.7|1193.5|1192.3|3980
1711995300000|2024-04-01 18:15:00|1194.4|1193.2|1194.4|1193.2|1195.2|1194|1194.3|1193.1|999
1712016000000|2024-04-02 00:00:00|1194.5|1193.3|1193.9|1192.7|1195|1193.8|1193.9|1192.7|168
1712016300000|2024-04-02 00:05:00|1194|1192.8|1195.1|1193.9|1195.1|1193.9|1194|1192.8|64
1712016600000|2024-04-02 00:10:00|1195.2|1194|1195.9|1194.7|1195.9|1194.7|1195.2|1194|29
1712016900000|2024-04-02 00:15:00|1195.5|1194.3|1194.9|1193.7|1195.7|1194.5|1194.9|1193.7|46
1712017200000|2024-04-02 00:20:00|1195|1193.8|1195.4|1194.2|1195.4|1194.2|1195|1193.8|12
1712017500000|2024-04-02 00:25:00|1195.3|1194.1|1195.7|1194.5|1195.8|1194.6|1195.1|1193.9|31
1712017800000|2024-04-02 00:30:00|1195.4|1194.2|1195.8|1194.6|1196|1194.8|1195.4|1194.2|77
1712018100000|2024-04-02 00:35:00|1195.9|1194.7|1196|1194.8|1196.2|1195|1195.4|1194.2|80
1712018400000|2024-04-02 00:40:00|1196.1|1194.9|1196.3|1195.1|1196.5|1195.3|1196.1|1194.9|45
1712018700000|2024-04-02 00:45:00|1196.4|1195.2|1196.3|1195.1|1196.4|1195.2|1196.2|1195|14
1712019000000|2024-04-02 00:50:00|1196.2|1195|1196.3|1195.1|1196.3|1195.1|1196.2|1195|11
1712019300000|2024-04-02 00:55:00|1196.5|1195.3|1197|1195.8|1197.3|1196.1|1196.3|1195.1|61
1712019600000|2024-04-02 01:00:00|1196.9|1195.7|1197.4|1196.2|1198|1196.8|1196.4|1195.2|167
1712019900000|2024-04-02 01:05:00|1197.5|1196.3|1196|1194.8|1197.8|1196.6|1195.8|1194.6|157
1712020200000|2024-04-02 01:10:00|1195.9|1194.7|1197|1195.8|1197|1195.8|1195.3|1194.1|106
1712020500000|2024-04-02 01:15:00|1197.3|1196.1|1197|1195.8|1197.9|1196.7|1196.8|1195.6|105
1712020800000|2024-04-02 01:20:00|1197.3|1196.1|1197.8|1196.6|1198.3|1197.1|1197|1195.8|113
1712021100000|2024-04-02 01:25:00|1197.9|1196.7|1197.9|1196.7|1198.5|1197.3|1197.8|1196.6|74
1712021400000|2024-04-02 01:30:00|1198|1196.8|1198.1|1196.9|1198.3|1197.1|1197.4|1196.2|60
1712021700000|2024-04-02 01:35:00|1198.2|1197|1198.5|1197.3|1198.5|1197.3|1197.7|1196.5|27
1712022000000|2024-04-02 01:40:00|1198.4|1197.2|1198.3|1197.1|1198.4|1197.2|1197.9|1196.7|151
1712022300000|2024-04-02 01:45:00|1198.4|1197.2|1197.2|1196|1198.5|1197.3|1197.1|1195.9|24
1712022600000|2024-04-02 01:50:00|1197.4|1196.2|1197.5|1196.3|1197.7|1196.5|1196.9|1195.7|41
1712022900000|2024-04-02 01:55:00|1197.7|1196.5|1197.8|1196.6|1197.8|1196.6|1197.2|1196|20
1712023200000|2024-04-02 02:00:00|1197.7|1196.5|1197.3|1196.1|1197.8|1196.6|1197.2|1196|18
1712023500000|2024-04-02 02:05:00|1197.2|1196|1197.3|1196.1|1197.5|1196.3|1196.9|1195.7|28
1712023800000|2024-04-02 02:10:00|1197.2|1196|1195.7|1194.5|1197.2|1196|1195.7|1194.5|42
1712024100000|2024-04-02 02:15:00|1195.8|1194.6|1195.3|1194.1|1195.8|1194.6|1195.3|1194.1|9
1712024400000|2024-04-02 02:20:00|1195.1|1193.9|1195.3|1194.1|1195.4|1194.2|1195|1193.8|10
1712024700000|2024-04-02 02:25:00|1195.2|1194|1195.3|1194.1|1195.3|1194.1|1195.2|1194|10
1712025000000|2024-04-02 02:30:00|1195.2|1194|1195.2|1194|1195.3|1194.1|1194.8|1193.6|40
1712025300000|2024-04-02 02:35:00|1195.1|1193.9|1194.6|1193.4|1195.1|1193.9|1194|1192.8|56
1712025600000|2024-04-02 02:40:00|1194.7|1193.5|1195.5|1194.3|1195.6|1194.4|1194.7|1193.5|265
1712025900000|2024-04-02 02:45:00|1195.4|1194.2|1195.2|1194|1195.5|1194.3|1194.8|1193.6|15
1712026200000|2024-04-02 02:50:00|1195|1193.8|1196.3|1195.1|1196.5|1195.3|1195|1193.8|54
1712026500000|2024-04-02 02:55:00|1196.4|1195.2|1196.7|1195.5|1197.2|1196|1196.4|1195.2|23
1712026800000|2024-04-02 03:00:00|1196.8|1195.6|1197.6|1196.4|1197.8|1196.6|1196.8|1195.6|53
1712027100000|2024-04-02 03:05:00|1197.7|1196.5|1197.5|1196.3|1197.8|1196.6|1197.3|1196.1|27
1712027400000|2024-04-02 03:10:00|1197.4|1196.2|1197.3|1196.1|1197.4|1196.2|1197|1195.8|8
1712027700000|2024-04-02 03:15:00|1197.2|1196|1197.3|1196.1|1197.3|1196.1|1197|1195.8|5
1712028000000|2024-04-02 03:20:00|1197.2|1196|1197.2|1196|1197.5|1196.3|1196.8|1195.6|12
1712028300000|2024-04-02 03:25:00|1197|1195.8|1196.5|1195.3|1197|1195.8|1196.5|1195.3|8
1712028600000|2024-04-02 03:30:00|1196.4|1195.2|1195.9|1194.7|1196.4|1195.2|1195.9|1194.7|40
1712028900000|2024-04-02 03:35:00|1195.8|1194.6|1195.8|1194.6|1196|1194.8|1195.8|1194.6|2
1712029200000|2024-04-02 03:40:00|1195.7|1194.5|1195.8|1194.6|1195.8|1194.6|1195.7|1194.5|6
1712029500000|2024-04-02 03:45:00|1195.7|1194.5|1195.8|1194.6|1195.8|1194.6|1195.6|1194.4|4
1712029800000|2024-04-02 03:50:00|1196|1194.8|1196|1194.8|1196.3|1195.1|1195.8|1194.6|30
1712030100000|2024-04-02 03:55:00|1196.2|1195|1196|1194.8|1196.2|1195|1196|1194.8|9
1712030400000|2024-04-02 04:00:00|1196.3|1195.1|1196.2|1195|1196.3|1195.1|1196.2|1195|18
1712030700000|2024-04-02 04:05:00|1196.3|1195.1|1196.3|1195.1|1196.3|1195.1|1196.2|1195|5
1712031000000|2024-04-02 04:10:00|1196.2|1195|1196|1194.8|1196.3|1195.1|1195.8|1194.6|8
1712031300000|2024-04-02 04:15:00|1195.9|1194.7|1196|1194.8|1196|1194.8|1195.8|1194.6|9
1712031600000|2024-04-02 04:20:00|1196.3|1195.1|1195.7|1194.5|1196.3|1195.1|1195.3|1194.1|54
1712031900000|2024-04-02 04:25:00|1195.8|1194.6|1195.8|1194.6|1195.9|1194.7|1195.5|1194.3|20
1712032200000|2024-04-02 04:30:00|1195.7|1194.5|1195.5|1194.3|1195.7|1194.5|1195.4|1194.2|2
1712032500000|2024-04-02 04:35:00|1195.4|1194.2|1195.4|1194.2|1195.5|1194.3|1195.3|1194.1|4
1712032800000|2024-04-02 04:40:00|1195.5|1194.3|1195.5|1194.3|1195.5|1194.3|1195.5|1194.3|10
1712033100000|2024-04-02 04:45:00|1195.7|1194.5|1195.7|1194.5|1195.8|1194.6|1195.7|1194.5|3
1712033400000|2024-04-02 04:50:00|1195.8|1194.6|1195.8|1194.6|1195.8|1194.6|1195.8|1194.6|1
1712033700000|2024-04-02 04:55:00|1196|1194.8|1195.9|1194.7|1196|1194.8|1195.8|1194.6|14
1712034000000|2024-04-02 05:00:00|1195.8|1194.6|1195.8|1194.6|1195.9|1194.7|1195.8|1194.6|3
1712034300000|2024-04-02 05:05:00|1195.7|1194.5|1195.5|1194.3|1195.7|1194.5|1195.5|1194.3|5
1712034600000|2024-04-02 05:10:00|1195.3|1194.1|1195.3|1194.1|1195.3|1194.1|1195|1193.8|24
1712034900000|2024-04-02 05:15:00|1195|1193.8|1195|1193.8|1195|1193.8|1194.9|1193.7|12
1712035200000|2024-04-02 05:20:00|1195.1|1193.9|1195.4|1194.2|1195.4|1194.2|1195.1|1193.9|22
1712035500000|2024-04-02 05:25:00|1195.3|1194.1|1195.1|1193.9|1195.3|1194.1|1195|1193.8|10
1712035800000|2024-04-02 05:30:00|1195|1193.8|1195.1|1193.9|1195.1|1193.9|1194.8|1193.6|31
1712036100000|2024-04-02 05:35:00|1195|1193.8|1194.5|1193.3|1195.1|1193.9|1194.4|1193.2|18
1712036400000|2024-04-02 05:40:00|1194.4|1193.2|1194.6|1193.4|1194.6|1193.4|1194.2|1193|41
1712036700000|2024-04-02 05:45:00|1194.5|1193.3|1194.7|1193.5|1194.8|1193.6|1194.5|1193.3|34
1712037000000|2024-04-02 05:50:00|1194.6|1193.4|1194.3|1193.1|1195.2|1194|1194|1192.8|92
1712037300000|2024-04-02 05:55:00|1194.2|1193|1194.1|1192.9|1194.7|1193.5|1193.4|1192.2|198
1712037600000|2024-04-02 06:00:00|1194|1192.8|1194.3|1193.1|1194.6|1193.4|1193.8|1192.6|55
1712037900000|2024-04-02 06:05:00|1194.4|1193.2|1195.3|1194.1|1195.3|1194.1|1194.3|1193.1|17
1712038200000|2024-04-02 06:10:00|1195.4|1194.2|1195.3|1194.1|1195.5|1194.3|1195.1|1193.9|21
1712038500000|2024-04-02 06:15:00|1195.4|1194.2|1195.3|1194.1|1195.6|1194.4|1195.1|1193.9|21
1712038800000|2024-04-02 06:20:00|1195.2|1194|1195|1193.8|1195.3|1194.1|1194.8|1193.6|117
1712039100000|2024-04-02 06:25:00|1194.9|1193.7|1194.7|1193.5|1195.2|1194|1194.7|1193.5|18
1712039400000|2024-04-02 06:30:00|1194.6|1193.4|1194.1|1192.9|1194.7|1193.5|1193.6|1192.4|84
1712039700000|2024-04-02 06:35:00|1194.3|1193.1|1193.8|1192.6|1194.4|1193.2|1193.8|1192.6|26
1712040000000|2024-04-02 06:40:00|1193.9|1192.7|1193.5|1192.3|1194|1192.8|1193.5|1192.3|25
1712040300000|2024-04-02 06:45:00|1193.6|1192.4|1194.6|1193.4|1194.7|1193.5|1193.6|1192.4|49
1712040600000|2024-04-02 06:50:00|1194.7|1193.5|1194.2|1193|1194.7|1193.5|1194.1|1192.9|33
1712040900000|2024-04-02 06:55:00|1194.1|1192.9|1194.5|1193.3|1195.1|1193.9|1194|1192.8|53
1712041200000|2024-04-02 07:00:00|1194.4|1193.2|1194.2|1193|1194.4|1193.2|1194|1192.8|56
1712041500000|2024-04-02 07:05:00|1194.3|1193.1|1193.3|1192.1|1194.3|1193.1|1193.2|1192|157
1712041800000|2024-04-02 07:10:00|1193.4|1192.2|1193.8|1192.6|1193.9|1192.7|1193.3|1192.1|14
1712042100000|2024-04-02 07:15:00|1194.1|1192.9|1194.1|1192.9|1194.2|1193|1193.7|1192.5|52
1712042400000|2024-04-02 07:20:00|1194|1192.8|1193.6|1192.4|1194|1192.8|1193.6|1192.4|48
1712042700000|2024-04-02 07:25:00|1193.5|1192.3|1192.1|1190.9|1193.7|1192.5|1192.1|1190.9|136
1712043000000|2024-04-02 07:30:00|1191.8|1190.6|1192.6|1191.4|1192.8|1191.6|1191.8|1190.6|72
1712043300000|2024-04-02 07:35:00|1192.8|1191.6|1192.8|1191.6|1192.8|1191.6|1192.3|1191.1|48
1712043600000|2024-04-02 07:40:00|1192.7|1191.5|1192.7|1191.5|1193.1|1191.9|1192.5|1191.3|28
1712043900000|2024-04-02 07:45:00|1192.8|1191.6|1192.8|1191.6|1193.1|1191.9|1192.5|1191.3|53
1712044200000|2024-04-02 07:50:00|1192.7|1191.5|1192.6|1191.4|1193.1|1191.9|1192.5|1191.3|54
1712044500000|2024-04-02 07:55:00|1192.8|1191.6|1192.8|1191.6|1193|1191.8|1192.6|1191.4|39
1712044800000|2024-04-02 08:00:00|1192.7|1191.5|1192.8|1191.6|1192.8|1191.6|1192.6|1191.4|16
1712045100000|2024-04-02 08:05:00|1193|1191.8|1192.8|1191.6|1193.1|1191.9|1192.8|1191.6|39
1712045400000|2024-04-02 08:10:00|1192.6|1191.4|1192.5|1191.3|1192.8|1191.6|1192.1|1190.9|105
1712045700000|2024-04-02 08:15:00|1192.6|1191.4|1192.3|1191.1|1192.8|1191.6|1192.3|1191.1|80
1712046000000|2024-04-02 08:20:00|1192.5|1191.3|1192.6|1191.4|1192.6|1191.4|1192.1|1190.9|46
1712046300000|2024-04-02 08:25:00|1192.5|1191.3|1192.1|1190.9|1192.6|1191.4|1192.1|1190.9|40
1712046600000|2024-04-02 08:30:00|1191.8|1190.6|1191.8|1190.6|1191.8|1190.6|1191.1|1189.9|227
1712046900000|2024-04-02 08:35:00|1192|1190.8|1191.8|1190.6|1192.1|1190.9|1191.6|1190.4|48
1712047200000|2024-04-02 08:40:00|1191.9|1190.7|1191.8|1190.6|1192.3|1191.1|1191.8|1190.6|77
1712047500000|2024-04-02 08:45:00|1191.7|1190.5|1192.1|1190.9|1192.2|1191|1191.6|1190.4|58
1712047800000|2024-04-02 08:50:00|1192.3|1191.1|1192.3|1191.1|1192.6|1191.4|1192|1190.8|480
1712048100000|2024-04-02 08:55:00|1192.6|1191.4|1191.9|1190.7|1192.6|1191.4|1191.6|1190.4|188
1712048400000|2024-04-02 09:00:00|1191.8|1190.6|1192.7|1191.5|1192.7|1191.5|1191.7|1190.5|143
1712048700000|2024-04-02 09:05:00|1192.9|1191.7|1193.6|1192.4|1193.6|1192.4|1192.9|1191.7|118
1712049000000|2024-04-02 09:10:00|1193.4|1192.2|1193.5|1192.3|1194|1192.8|1193.4|1192.2|51
1712049300000|2024-04-02 09:15:00|1193.4|1192.2|1192.7|1191.5|1193.9|1192.7|1192.7|1191.5|90
1712049600000|2024-04-02 09:20:00|1192.8|1191.6|1193.1|1191.9|1193.2|1192|1192.6|1191.4|37
1712049900000|2024-04-02 09:25:00|1193.2|1192|1193|1191.8|1193.5|1192.3|1193|1191.8|28
1712050200000|2024-04-02 09:30:00|1193.1|1191.9|1194.2|1193|1194.3|1193.1|1192.9|1191.7|187
1712050500000|2024-04-02 09:35:00|1194.3|1193.1|1193.5|1192.3|1194.3|1193.1|1193.5|1192.3|61
1712050800000|2024-04-02 09:40:00|1193.9|1192.7|1194.7|1193.5|1194.7|1193.5|1193.9|1192.7|135
1712051100000|2024-04-02 09:45:00|1194.6|1193.4|1195|1193.8|1195|1193.8|1194.3|1193.1|67
1712051400000|2024-04-02 09:50:00|1194.9|1193.7|1195.4|1194.2|1195.4|1194.2|1194.8|1193.6|57
1712051700000|2024-04-02 09:55:00|1195.6|1194.4|1195.9|1194.7|1196.2|1195|1195.3|1194.1|157
1712052000000|2024-04-02 10:00:00|1195.8|1194.6|1196.2|1195|1196.3|1195.1|1195.7|1194.5|96
1712052300000|2024-04-02 10:05:00|1196.1|1194.9|1195.8|1194.6|1196.3|1195.1|1195.8|1194.6|71
1712052600000|2024-04-02 10:10:00|1195.7|1194.5|1195.8|1194.6|1196|1194.8|1195.3|1194.1|46
1712052900000|2024-04-02 10:15:00|1195.7|1194.5|1196|1194.8|1196.2|1195|1195.7|1194.5|52
1712053200000|2024-04-02 10:20:00|1195.9|1194.7|1195.9|1194.7|1196.4|1195.2|1195.6|1194.4|98
1712053500000|2024-04-02 10:25:00|1196.2|1195|1196.4|1195.2|1196.5|1195.3|1195.9|1194.7|32
1712053800000|2024-04-02 10:30:00|1196.5|1195.3|1196.4|1195.2|1196.7|1195.5|1195.8|1194.6|70
1712054100000|2024-04-02 10:35:00|1196.5|1195.3|1197.2|1196|1197.2|1196|1196.4|1195.2|58
1712054400000|2024-04-02 10:40:00|1197.4|1196.2|1198.1|1196.9|1198.1|1196.9|1197.3|1196.1|90
1712054700000|2024-04-02 10:45:00|1198|1196.8|1197.4|1196.2|1198.1|1196.9|1197.4|1196.2|93
1712055000000|2024-04-02 10:50:00|1197.5|1196.3|1197.4|1196.2|1197.5|1196.3|1197.1|1195.9|50
1712055300000|2024-04-02 10:55:00|1197.5|1196.3|1197.3|1196.1|1197.6|1196.4|1197.1|1195.9|65
1712055600000|2024-04-02 11:00:00|1197.4|1196.2|1198.3|1197.1|1198.4|1197.2|1197.2|1196|90
1712055900000|2024-04-02 11:05:00|1198.2|1197|1197.6|1196.4|1198.3|1197.1|1197.4|1196.2|83
1712056200000|2024-04-02 11:10:00|1197.5|1196.3|1197.3|1196.1|1197.8|1196.6|1197.1|1195.9|82
1712056500000|2024-04-02 11:15:00|1197.4|1196.2|1196.3|1195.1|1197.5|1196.3|1196.1|1194.9|133
1712056800000|2024-04-02 11:20:00|1196.2|1195|1196|1194.8|1196.2|1195|1195.5|1194.3|76
1712057100000|2024-04-02 11:25:00|1196.1|1194.9|1194.7|1193.5|1196.1|1194.9|1194.5|1193.3|354
1712057400000|2024-04-02 11:30:00|1194.8|1193.6|1194.9|1193.7|1195|1193.8|1194.6|1193.4|29
1712057700000|2024-04-02 11:35:00|1194.7|1193.5|1193.8|1192.6|1194.7|1193.5|1193.8|1192.6|135
1712058000000|2024-04-02 11:40:00|1193.9|1192.7|1194.3|1193.1|1194.3|1193.1|1193.3|1192.1|141
1712058300000|2024-04-02 11:45:00|1194.2|1193|1194.3|1193.1|1194.3|1193.1|1193.4|1192.2|118
1712058600000|2024-04-02 11:50:00|1194.1|1192.9|1195.1|1193.9|1195.6|1194.4|1194.1|1192.9|133
1712058900000|2024-04-02 11:55:00|1195.3|1194.1|1195.6|1194.4|1196|1194.8|1195.3|1194.1|103
1712059200000|2024-04-02 12:00:00|1195.4|1194.2|1196.6|1195.4|1196.7|1195.5|1195.3|1194.1|180
1712059500000|2024-04-02 12:05:00|1196.7|1195.5|1197.2|1196|1197.4|1196.2|1196.3|1195.1|235
1712059800000|2024-04-02 12:10:00|1197.1|1195.9|1198.4|1197.2|1198.6|1197.4|1197|1195.8|504
1712060100000|2024-04-02 12:15:00|1198.5|1197.3|1198.1|1196.9|1198.8|1197.6|1197.9|1196.7|192
1712060400000|2024-04-02 12:20:00|1198.2|1197|1197.5|1196.3|1198.2|1197|1197.2|1196|252
1712060700000|2024-04-02 12:25:00|1197.6|1196.4|1197.9|1196.7|1197.9|1196.7|1197.2|1196|139
1712061000000|2024-04-02 12:30:00|1198|1196.8|1197.5|1196.3|1198.1|1196.9|1196.9|1195.7|567
1712061300000|2024-04-02 12:35:00|1197.4|1196.2|1197.6|1196.4|1199.1|1197.9|1197.2|1196|493
1712061600000|2024-04-02 12:40:00|1197.5|1196.3|1196.2|1195|1197.6|1196.4|1196.1|1194.9|106
1712064600000|2024-04-02 13:30:00|1196|1194.8|1199.5|1198.3|1200|1198.8|1194.4|1193.2|2980
1712064900000|2024-04-02 13:35:00|1199.4|1198.2|1202.1|1200.9|1202.3|1201.1|1198.3|1197.1|1619
1712065200000|2024-04-02 13:40:00|1202.2|1201|1204.1|1202.9|1204.9|1203.7|1201.3|1200.1|2155
1712065500000|2024-04-02 13:45:00|1204|1202.8|1200.5|1199.3|1204|1202.8|1199.9|1198.7|2213
1712065800000|2024-04-02 13:50:00|1200.7|1199.5|1202.2|1201|1202.3|1201.1|1199.8|1198.6|728
1712066100000|2024-04-02 13:55:00|1202.3|1201.1|1202|1200.8|1202.5|1201.3|1200.5|1199.3|700
1712066400000|2024-04-02 14:00:00|1202.2|1201|1203.5|1202.3|1203.5|1202.3|1201.9|1200.7|892
1712066700000|2024-04-02 14:05:00|1203.8|1202.6|1204.6|1203.4|1205.1|1203.9|1203.6|1202.4|1091
1712067000000|2024-04-02 14:10:00|1204.5|1203.3|1205.6|1204.4|1205.8|1204.6|1204.1|1202.9|928
1712067300000|2024-04-02 14:15:00|1205.7|1204.5|1207.1|1205.9|1208|1206.8|1205.7|1204.5|1731
1712067600000|2024-04-02 14:20:00|1207|1205.8|1205.4|1204.2|1207.1|1205.9|1205.3|1204.1|2430
1712067900000|2024-04-02 14:25:00|1205.3|1204.1|1205.6|1204.4|1206.1|1204.9|1205|1203.8|766
1712068200000|2024-04-02 14:30:00|1205.8|1204.6|1204.6|1203.4|1206.1|1204.9|1204.1|1202.9|799
1712068500000|2024-04-02 14:35:00|1204.8|1203.6|1203.5|1202.3|1205.1|1203.9|1203.2|1202|844
1712068800000|2024-04-02 14:40:00|1203.7|1202.5|1201.8|1200.6|1203.9|1202.7|1201.6|1200.4|1173
1712069100000|2024-04-02 14:45:00|1201.9|1200.7|1200.8|1199.6|1202|1200.8|1200.6|1199.4|840
1712069400000|2024-04-02 14:50:00|1200.7|1199.5|1199.3|1198.1|1200.8|1199.6|1199.1|1197.9|763
1712069700000|2024-04-02 14:55:00|1199.1|1197.9|1200.1|1198.9|1200.5|1199.3|1199.1|1197.9|3471
1712070000000|2024-04-02 15:00:00|1199.9|1198.7|1198.3|1197.1|1200.1|1198.9|1198.3|1197.1|674
1712070300000|2024-04-02 15:05:00|1198.2|1197|1199.2|1198|1200.7|1199.5|1198|1196.8|1018
1712070600000|2024-04-02 15:10:00|1199.1|1197.9|1198.9|1197.7|1199.6|1198.4|1198.3|1197.1|1213
1712070900000|2024-04-02 15:15:00|1199|1197.8|1199.4|1198.2|1200|1198.8|1198.8|1197.6|612
1712071200000|2024-04-02 15:20:00|1199.3|1198.1|1197.2|1196|1199.3|1198.1|1197.2|1196|795
1712071500000|2024-04-02 15:25:00|1197|1195.8|1195.4|1194.2|1197|1195.8|1195.1|1193.9|1220
1712071800000|2024-04-02 15:30:00|1195.3|1194.1|1195.5|1194.3|1195.7|1194.5|1194.4|1193.2|910
1712072100000|2024-04-02 15:35:00|1195.7|1194.5|1196.5|1195.3|1196.7|1195.5|1195.4|1194.2|1149
1712072400000|2024-04-02 15:40:00|1196.2|1195|1196.8|1195.6|1197.7|1196.5|1196.2|1195|570
1712072700000|2024-04-02 15:45:00|1196.7|1195.5|1196.7|1195.5|1197.1|1195.9|1196|1194.8|398
1712073000000|2024-04-02 15:50:00|1196.8|1195.6|1198.2|1197|1198.5|1197.3|1196.2|1195|572
1712073300000|2024-04-02 15:55:00|1198.1|1196.9|1197.4|1196.2|1198.2|1197|1197.2|1196|429
1712073600000|2024-04-02 16:00:00|1197.7|1196.5|1195.9|1194.7|1197.7|1196.5|1195.8|1194.6|609
1712073900000|2024-04-02 16:05:00|1196|1194.8|1196.8|1195.6|1197.4|1196.2|1195.7|1194.5|1002
1712074200000|2024-04-02 16:10:00|1196.7|1195.5|1195.2|1194|1196.7|1195.5|1195.2|1194|259
1712074500000|2024-04-02 16:15:00|1195.3|1194.1|1194.7|1193.5|1195.6|1194.4|1194.2|1193|591
1712074800000|2024-04-02 16:20:00|1194.8|1193.6|1194.4|1193.2|1195.4|1194.2|1194.4|1193.2|426
1712075100000|2024-04-02 16:25:00|1194.2|1193|1191.2|1190|1194.3|1193.1|1191.2|1190|1133
1712075400000|2024-04-02 16:30:00|1191.4|1190.2|1191.8|1190.6|1191.9|1190.7|1189.9|1188.7|1487
1712075700000|2024-04-02 16:35:00|1191.7|1190.5|1191.2|1190|1191.9|1190.7|1190.9|1189.7|608
1712076000000|2024-04-02 16:40:00|1191.4|1190.2|1193|1191.8|1193|1191.8|1191.4|1190.2|610
1712076300000|2024-04-02 16:45:00|1193.3|1192.1|1192.5|1191.3|1193.3|1192.1|1192|1190.8|434
1712076600000|2024-04-02 16:50:00|1192.4|1191.2|1194.3|1193.1|1194.3|1193.1|1192.4|1191.2|602
1712076900000|2024-04-02 16:55:00|1194.4|1193.2|1193.3|1192.1|1194.9|1193.7|1193|1191.8|1607
1712077200000|2024-04-02 17:00:00|1193.2|1192|1193.7|1192.5|1193.8|1192.6|1192.5|1191.3|385
1712077500000|2024-04-02 17:05:00|1193.8|1192.6|1193.3|1192.1|1194.4|1193.2|1192.6|1191.4|469
1712077800000|2024-04-02 17:10:00|1193|1191.8|1191.1|1189.9|1193.2|1192|1191|1189.8|487
1712078100000|2024-04-02 17:15:00|1191|1189.8|1190|1188.8|1191.3|1190.1|1190|1188.8|625
1712078400000|2024-04-02 17:20:00|1190.2|1189|1190.8|1189.6|1191.1|1189.9|1190.1|1188.9|809
1712078700000|2024-04-02 17:25:00|1190.9|1189.7|1188.2|1187|1190.9|1189.7|1188.2|1187|820
1712079000000|2024-04-02 17:30:00|1187.7|1186.5|1183.5|1182.3|1187.7|1186.5|1182.8|1181.6|2079
1712079300000|2024-04-02 17:35:00|1183.7|1182.5|1180.8|1179.6|1183.9|1182.7|1180.4|1179.2|1874
1712079600000|2024-04-02 17:40:00|1180.9|1179.7|1180.5|1179.3|1181.7|1180.5|1180|1178.8|2119
1712079900000|2024-04-02 17:45:00|1180.6|1179.4|1182.3|1181.1|1182.3|1181.1|1180.1|1178.9|2501
1712080200000|2024-04-02 17:50:00|1182|1180.8|1182.9|1181.7|1183.4|1182.2|1181.9|1180.7|984
1712080500000|2024-04-02 17:55:00|1183.1|1181.9|1183|1181.8|1183.8|1182.6|1182.6|1181.4|982
1712080800000|2024-04-02 18:00:00|1182.9|1181.7|1183.9|1182.7|1184.4|1183.2|1182.9|1181.7|1063
1712081100000|2024-04-02 18:05:00|1184|1182.8|1183|1181.8|1184.3|1183.1|1182.9|1181.7|1167
1712081400000|2024-04-02 18:10:00|1182.9|1181.7|1182.8|1181.6|1183.9|1182.7|1182.6|1181.4|3038
1712081700000|2024-04-02 18:15:00|1182.6|1181.4|1184.4|1183.2|1184.7|1183.5|1182.4|1181.2|1177
1712102400000|2024-04-03 00:00:00|1184.5|1183.3|1183.4|1182.2|1184.5|1183.3|1181.8|1180.6|434
1712102700000|2024-04-03 00:05:00|1183.5|1182.3|1182.6|1181.4|1184.2|1183|1182.5|1181.3|226
1712103000000|2024-04-03 00:10:00|1182.5|1181.3|1182.2|1181|1182.7|1181.5|1181.4|1180.2|598
1712103300000|2024-04-03 00:15:00|1182.1|1180.9|1182.1|1180.9|1182.1|1180.9|1181.3|1180.1|83
1712103600000|2024-04-03 00:20:00|1181.9|1180.7|1181|1179.8|1181.9|1180.7|1180.9|1179.7|103
1712103900000|2024-04-03 00:25:00|1180.9|1179.7|1181.2|1180|1181.6|1180.4|1180.9|1179.7|69
1712104200000|2024-04-03 00:30:00|1181.3|1180.1|1180.8|1179.6|1181.7|1180.5|1180.8|1179.6|70
1712104500000|2024-04-03 00:35:00|1181|1179.8|1180.1|1178.9|1181.9|1180.7|1180.1|1178.9|88
1712104800000|2024-04-03 00:40:00|1180.2|1179|1179.8|1178.6|1180.5|1179.3|1179.6|1178.4|142
1712105100000|2024-04-03 00:45:00|1179.9|1178.7|1179.7|1178.5|1180.1|1178.9|1179.7|1178.5|45
1712105400000|2024-04-03 00:50:00|1179.6|1178.4|1180|1178.8|1180.2|1179|1179.3|1178.1|103
1712105700000|2024-04-03 00:55:00|1179.9|1178.7|1179.7|1178.5|1179.9|1178.7|1179.3|1178.1|61
1712106000000|2024-04-03 01:00:00|1179.8|1178.6|1178.9|1177.7|1180.4|1179.2|1177.9|1176.7|360
1712106300000|2024-04-03 01:05:00|1178.7|1177.5|1180.9|1179.7|1181.1|1179.9|1178.7|1177.5|260
1712106600000|2024-04-03 01:10:00|1181|1179.8|1180.9|1179.7|1181.4|1180.2|1180.4|1179.2|168
1712106900000|2024-04-03 01:15:00|1180.8|1179.6|1181.1|1179.9|1181.6|1180.4|1180.4|1179.2|84
1712107200000|2024-04-03 01:20:00|1181.3|1180.1|1180.1|1178.9|1181.3|1180.1|1180|1178.8|72
1712107500000|2024-04-03 01:25:00|1180|1178.8|1180.6|1179.4|1180.6|1179.4|1179.5|1178.3|47
1712107800000|2024-04-03 01:30:00|1180.4|1179.2|1178.6|1177.4|1180.4|1179.2|1178.6|1177.4|148
1712108100000|2024-04-03 01:35:00|1178.5|1177.3|1179.6|1178.4|1179.9|1178.7|1178.5|1177.3|90
1712108400000|2024-04-03 01:40:00|1179.8|1178.6|1180.6|1179.4|1180.8|1179.6|1179.8|1178.6|124
1712108700000|2024-04-03 01:45:00|1180.8|1179.6|1180.8|1179.6|1181.6|1180.4|1180.6|1179.4|176
1712109000000|2024-04-03 01:50:00|1180.6|1179.4|1180.8|1179.6|1180.9|1179.7|1180.2|1179|36
1712109300000|2024-04-03 01:55:00|1181.1|1179.9|1181.3|1180.1|1182.3|1181.1|1180.9|1179.7|202
1712109600000|2024-04-03 02:00:00|1181.1|1179.9|1181.8|1180.6|1182|1180.8|1180.9|1179.7|60
1712109900000|2024-04-03 02:05:00|1182.1|1180.9|1181.2|1180|1182.1|1180.9|1181.2|1180|49
1712110200000|2024-04-03 02:10:00|1181|1179.8|1181.2|1180|1181.9|1180.7|1180.9|1179.7|75
1712110500000|2024-04-03 02:15:00|1181.3|1180.1|1181.8|1180.6|1181.9|1180.7|1181.3|1180.1|35
1712110800000|2024-04-03 02:20:00|1181.9|1180.7|1181.4|1180.2|1181.9|1180.7|1181.4|1180.2|18
1712111100000|2024-04-03 02:25:00|1181.3|1180.1|1181.3|1180.1|1181.7|1180.5|1181.2|1180|17
1712111400000|2024-04-03 02:30:00|1181.2|1180|1181.4|1180.2|1182|1180.8|1181.2|1180|126
1712111700000|2024-04-03 02:35:00|1181.7|1180.5|1181.7|1180.5|1182|1180.8|1181.4|1180.2|54
1712112000000|2024-04-03 02:40:00|1181.5|1180.3|1181.2|1180|1182.2|1181|1181.2|1180|53
1712112300000|2024-04-03 02:45:00|1181.3|1180.1|1180.9|1179.7|1181.4|1180.2|1180.8|1179.6|14
1712112600000|2024-04-03 02:50:00|1181.1|1179.9|1180.9|1179.7|1181.2|1180|1180.9|1179.7|42
1712112900000|2024-04-03 02:55:00|1181.1|1179.9|1180.9|1179.7|1181.2|1180|1180.7|1179.5|27
1712113200000|2024-04-03 03:00:00|1181.1|1179.9|1181.9|1180.7|1181.9|1180.7|1181.1|1179.9|53
1712113500000|2024-04-03 03:05:00|1181.8|1180.6|1181.9|1180.7|1182.2|1181|1181.8|1180.6|40
1712113800000|2024-04-03 03:10:00|1182.2|1181|1182.7|1181.5|1183.2|1182|1181.9|1180.7|188
1712114100000|2024-04-03 03:15:00|1182.6|1181.4|1182.4|1181.2|1182.7|1181.5|1182.1|1180.9|17
1712114400000|2024-04-03 03:20:00|1182.3|1181.1|1182.4|1181.2|1182.4|1181.2|1182.2|1181|33
1712114700000|2024-04-03 03:25:00|1182.3|1181.1|1183.7|1182.5|1183.9|1182.7|1182.3|1181.1|68
1712115000000|2024-04-03 03:30:00|1183.4|1182.2|1183.4|1182.2|1183.6|1182.4|1183.2|1182|67
1712115300000|2024-04-03 03:35:00|1183.2|1182|1183|1181.8|1183.2|1182|1182.9|1181.7|28
1712115600000|2024-04-03 03:40:00|1183.3|1182.1|1183.2|1182|1183.3|1182.1|1183.2|1182|578
1712115900000|2024-04-03 03:45:00|1183.3|1182.1|1183.3|1182.1|1183.5|1182.3|1183.3|1182.1|301
1712116200000|2024-04-03 03:50:00|1183.5|1182.3|1183.8|1182.6|1184|1182.8|1183.5|1182.3|95
1712116500000|2024-04-03 03:55:00|1183.6|1182.4|1183.5|1182.3|1183.8|1182.6|1183.5|1182.3|10
1712116800000|2024-04-03 04:00:00|1183.3|1182.1|1183.8|1182.6|1183.8|1182.6|1183.3|1182.1|18
1712117100000|2024-04-03 04:05:00|1184|1182.8|1184|1182.8|1184|1182.8|1183.8|1182.6|64
1712117400000|2024-04-03 04:10:00|1183.9|1182.7|1183.8|1182.6|1183.9|1182.7|1183.8|1182.6|8
1712117700000|2024-04-03 04:15:00|1184|1182.8|1183.9|1182.7|1184.3|1183.1|1183.9|1182.7|36
1712118000000|2024-04-03 04:20:00|1184|1182.8|1183.8|1182.6|1184|1182.8|1183.8|1182.6|15
1712118300000|2024-04-03 04:25:00|1183.7|1182.5|1183.3|1182.1|1183.8|1182.6|1183.3|1182.1|32
1712118600000|2024-04-03 04:30:00|1183|1181.8|1182.8|1181.6|1183|1181.8|1182.8|1181.6|29
1712118900000|2024-04-03 04:35:00|1182.5|1181.3|1182.5|1181.3|1182.8|1181.6|1182.5|1181.3|38
1712119200000|2024-04-03 04:40:00|1182.6|1181.4|1182.8|1181.6|1182.8|1181.6|1182.6|1181.4|6
1712119500000|2024-04-03 04:45:00|1182.5|1181.3|1182.8|1181.6|1182.8|1181.6|1182.5|1181.3|32
1712119800000|2024-04-03 04:50:00|1182.7|1181.5|1182.5|1181.3|1182.7|1181.5|1182.5|1181.3|6
1712120100000|2024-04-03 04:55:00|1182.4|1181.2|1182.3|1181.1|1182.5|1181.3|1182.3|1181.1|42
1712120400000|2024-04-03 05:00:00|1182.2|1181|1182|1180.8|1182.3|1181.1|1181.9|1180.7|37
1712120700000|2024-04-03 05:05:00|1182.2|1181|1182|1180.8|1182.2|1181|1182|1180.8|8
1712121000000|2024-04-03 05:10:00|1181.8|1180.6|1181.6|1180.4|1181.9|1180.7|1181.4|1180.2|144
1712121300000|2024-04-03 05:15:00|1181.5|1180.3|1182.1|1180.9|1182.2|1181|1181.5|1180.3|39
1712121600000|2024-04-03 05:20:00|1182|1180.8|1182.1|1180.9|1182.2|1181|1181.9|1180.7|15
1712121900000|2024-04-03 05:25:00|1182|1180.8|1182.4|1181.2|1182.4|1181.2|1181.9|1180.7|40
1712122200000|2024-04-03 05:30:00|1182.3|1181.1|1183.1|1181.9|1183.2|1182|1182.3|1181.1|72
1712122500000|2024-04-03 05:35:00|1183|1181.8|1181.9|1180.7|1183.1|1181.9|1181.7|1180.5|67
1712122800000|2024-04-03 05:40:00|1181.8|1180.6|1181.9|1180.7|1182.1|1180.9|1181.7|1180.5|63
1712123100000|2024-04-03 05:45:00|1181.8|1180.6|1181.9|1180.7|1182.2|1181|1181.7|1180.5|89
1712123400000|2024-04-03 05:50:00|1181.8|1180.6|1181.6|1180.4|1181.8|1180.6|1181.3|1180.1|102
1712123700000|2024-04-03 05:55:00|1181.7|1180.5|1182.7|1181.5|1182.7|1181.5|1181.7|1180.5|55
1712124000000|2024-04-03 06:00:00|1182.6|1181.4|1183.2|1182|1183.4|1182.2|1182.3|1181.1|173
1712124300000|2024-04-03 06:05:00|1182.9|1181.7|1182.7|1181.5|1183.4|1182.2|1182.7|1181.5|98
1712124600000|2024-04-03 06:10:00|1182.9|1181.7|1183.2|1182|1183.2|1182|1182.9|1181.7|58
1712124900000|2024-04-03 06:15:00|1182.9|1181.7|1182.2|1181|1183.1|1181.9|1182.2|1181|32
1712125200000|2024-04-03 06:20:00|1182.1|1180.9|1183.6|1182.4|1183.6|1182.4|1182|1180.8|78
1712125500000|2024-04-03 06:25:00|1183.5|1182.3|1183.9|1182.7|1184.1|1182.9|1183.4|1182.2|89
1712125800000|2024-04-03 06:30:00|1184|1182.8|1184.3|1183.1|1184.5|1183.3|1183.7|1182.5|400
1712126100000|2024-04-03 06:35:00|1184.5|1183.3|1184.8|1183.6|1185|1183.8|1184.3|1183.1|53
1712126400000|2024-04-03 06:40:00|1184.7|1183.5|1184.9|1183.7|1185.5|1184.3|1184.7|1183.5|283
1712126700000|2024-04-03 06:45:00|1184.8|1183.6|1185.5|1184.3|1185.5|1184.3|1184.6|1183.4|178
1712127000000|2024-04-03 06:50:00|1185.3|1184.1|1186.1|1184.9|1186.4|1185.2|1185|1183.8|299
1712127300000|2024-04-03 06:55:00|1186|1184.8|1187|1185.8|1187|1185.8|1186|1184.8|232
1712127600000|2024-04-03 07:00:00|1186.8|1185.6|1185.6|1184.4|1186.8|1185.6|1185.6|1184.4|185
1712127900000|2024-04-03 07:05:00|1185.9|1184.7|1186.4|1185.2|1186.4|1185.2|1185.4|1184.2|86
1712128200000|2024-04-03 07:10:00|1186.3|1185.1|1186.9|1185.7|1186.9|1185.7|1186.1|1184.9|164
1712128500000|2024-04-03 07:15:00|1186.6|1185.4|1186.3|1185.1|1186.7|1185.5|1185.9|1184.7|35
1712128800000|2024-04-03 07:20:00|1186.2|1185|1185.8|1184.6|1186.2|1185|1185.8|1184.6|15
1712129100000|2024-04-03 07:25:00|1185.7|1184.5|1186|1184.8|1186|1184.8|1185.7|1184.5|51
1712129400000|2024-04-03 07:30:00|1185.8|1184.6|1186.6|1185.4|1186.6|1185.4|1185.7|1184.5|59
1712129700000|2024-04-03 07:35:00|1186.4|1185.2|1186.6|1185.4|1186.7|1185.5|1185.8|1184.6|127
1712130000000|2024-04-03 07:40:00|1186.7|1185.5|1186.1|1184.9|1186.9|1185.7|1186.1|1184.9|63
1712130300000|2024-04-03 07:45:00|1186|1184.8|1186|1184.8|1186.4|1185.2|1186|1184.8|84
1712130600000|2024-04-03 07:50:00|1186.1|1184.9|1185|1183.8|1186.5|1185.3|1185|1183.8|144
1712130900000|2024-04-03 07:55:00|1184.9|1183.7|1184.6|1183.4|1185|1183.8|1184.4|1183.2|182
1712131200000|2024-04-03 08:00:00|1184.7|1183.5|1184.9|1183.7|1185|1183.8|1184.5|1183.3|178
1712131500000|2024-04-03 08:05:00|1185|1183.8|1185.2|1184|1185.2|1184|1184.7|1183.5|80
1712131800000|2024-04-03 08:10:00|1185.1|1183.9|1185|1183.8|1185.1|1183.9|1184.7|1183.5|21
1712132100000|2024-04-03 08:15:00|1185.1|1183.9|1184.9|1183.7|1185.2|1184|1184.7|1183.5|54
1712132400000|2024-04-03 08:20:00|1184.7|1183.5|1184.5|1183.3|1184.9|1183.7|1184.5|1183.3|35
1712132700000|2024-04-03 08:25:00|1184.6|1183.4|1184.5|1183.3|1184.6|1183.4|1184.5|1183.3|9
1712133000000|2024-04-03 08:30:00|1184.6|1183.4|1184.4|1183.2|1184.7|1183.5|1184.2|1183|43
1712133300000|2024-04-03 08:35:00|1184.2|1183|1183.2|1182|1184.5|1183.3|1183.2|1182|130
1712133600000|2024-04-03 08:40:00|1183.3|1182.1|1183.2|1182|1183.5|1182.3|1182.9|1181.7|59
1712133900000|2024-04-03 08:45:00|1183.4|1182.2|1183.4|1182.2|1183.5|1182.3|1183.2|1182|41
1712134200000|2024-04-03 08:50:00|1183.5|1182.3|1183.2|1182|1183.5|1182.3|1183.1|1181.9|37
1712134500000|2024-04-03 08:55:00|1183.3|1182.1|1183.2|1182|1183.3|1182.1|1183.2|1182|31
1712134800000|2024-04-03 09:00:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183.2|1182|21
1712135100000|2024-04-03 09:05:00|1183.4|1182.2|1184|1182.8|1184|1182.8|1183.4|1182.2|29
1712135400000|2024-04-03 09:10:00|1184.2|1183|1183.7|1182.5|1184.7|1183.5|1183.3|1182.1|118
1712135700000|2024-04-03 09:15:00|1183.5|1182.3|1183.5|1182.3|1183.7|1182.5|1183.2|1182|54
1712136000000|2024-04-03 09:20:00|1183.3|1182.1|1183.2|1182|1183.5|1182.3|1183|1181.8|78
1712136300000|2024-04-03 09:25:00|1183.1|1181.9|1182.7|1181.5|1183.2|1182|1182.6|1181.4|57
1712136600000|2024-04-03 09:30:00|1182.8|1181.6|1182|1180.8|1183|1181.8|1182|1180.8|113
1712136900000|2024-04-03 09:35:00|1181.7|1180.5|1180.6|1179.4|1181.7|1180.5|1180.2|1179|340
1712137200000|2024-04-03 09:40:00|1180.7|1179.5|1181.1|1179.9|1181.1|1179.9|1180.6|1179.4|84
1712137500000|2024-04-03 09:45:00|1181|1179.8|1180.7|1179.5|1181.5|1180.3|1180.7|1179.5|67
1712137800000|2024-04-03 09:50:00|1180.9|1179.7|1180.5|1179.3|1181.2|1180|1180.2|1179|54
1712138100000|2024-04-03 09:55:00|1180.7|1179.5|1180.8|1179.6|1181.3|1180.1|1180.5|1179.3|449
1712138400000|2024-04-03 10:00:00|1180.7|1179.5|1181.2|1180|1181.5|1180.3|1180.3|1179.1|71
1712138700000|2024-04-03 10:05:00|1181.3|1180.1|1180|1178.8|1181.4|1180.2|1179.8|1178.6|207
1712139000000|2024-04-03 10:10:00|1180.1|1178.9|1180.5|1179.3|1180.6|1179.4|1179.9|1178.7|214
1712139300000|2024-04-03 10:15:00|1180.6|1179.4|1181|1179.8|1181.1|1179.9|1180.6|1179.4|19
1712139600000|2024-04-03 10:20:00|1180.9|1179.7|1181|1179.8|1181.2|1180|1180.8|1179.6|16
1712139900000|2024-04-03 10:25:00|1181.1|1179.9|1182.2|1181|1182.4|1181.2|1181|1179.8|73
1712140200000|2024-04-03 10:30:00|1182.1|1180.9|1182.8|1181.6|1182.8|1181.6|1181.9|1180.7|59
1712140500000|2024-04-03 10:35:00|1183|1181.8|1184.2|1183|1184.3|1183.1|1183|1181.8|122
1712140800000|2024-04-03 10:40:00|1184.1|1182.9|1184.9|1183.7|1185|1183.8|1184.1|1182.9|112
1712141100000|2024-04-03 10:45:00|1184.7|1183.5|1184.4|1183.2|1185|1183.8|1184.4|1183.2|40
1712141400000|2024-04-03 10:50:00|1184.5|1183.3|1185.2|1184|1185.4|1184.2|1184.4|1183.2|82
1712141700000|2024-04-03 10:55:00|1185.3|1184.1|1185.9|1184.7|1185.9|1184.7|1185.3|1184.1|50
1712142000000|2024-04-03 11:00:00|1185.8|1184.6|1185.6|1184.4|1185.8|1184.6|1185.5|1184.3|25
1712142300000|2024-04-03 11:05:00|1185.8|1184.6|1185.9|1184.7|1185.9|1184.7|1185.5|1184.3|38
1712142600000|2024-04-03 11:10:00|1185.8|1184.6|1185.8|1184.6|1186|1184.8|1184.5|1183.3|227
1712142900000|2024-04-03 11:15:00|1185.7|1184.5|1185.9|1184.7|1186.1|1184.9|1185.2|1184|106
1712143200000|2024-04-03 11:20:00|1186|1184.8|1185.9|1184.7|1186.4|1185.2|1185.6|1184.4|128
1712143500000|2024-04-03 11:25:00|1186|1184.8|1186.2|1185|1186.3|1185.1|1185.6|1184.4|51
1712143800000|2024-04-03 11:30:00|1186.1|1184.9|1186.1|1184.9|1186.4|1185.2|1185.6|1184.4|74
1712144100000|2024-04-03 11:35:00|1186.3|1185.1|1187.6|1186.4|1187.7|1186.5|1186|1184.8|195
1712144400000|2024-04-03 11:40:00|1187.8|1186.6|1188.1|1186.9|1188.2|1187|1187.5|1186.3|192
1712144700000|2024-04-03 11:45:00|1188.2|1187|1188.6|1187.4|1188.6|1187.4|1187.8|1186.6|151
1712145000000|2024-04-03 11:50:00|1188.5|1187.3|1188.6|1187.4|1189.1|1187.9|1188.2|1187|284
1712145300000|2024-04-03 11:55:00|1188.3|1187.1|1188.6|1187.4|1189.1|1187.9|1188.1|1186.9|177
1712145600000|2024-04-03 12:00:00|1188.4|1187.2|1186.7|1185.5|1188.4|1187.2|1186.4|1185.2|325
1712145900000|2024-04-03 12:05:00|1186.9|1185.7|1186.4|1185.2|1187.2|1186|1186|1184.8|128
1712146200000|2024-04-03 12:10:00|1186.5|1185.3|1186.4|1185.2|1186.8|1185.6|1186.2|1185|72
1712146500000|2024-04-03 12:15:00|1186.3|1185.1|1185.4|1184.2|1186.3|1185.1|1185.1|1183.9|156
1712146800000|2024-04-03 12:20:00|1185.5|1184.3|1185.8|1184.6|1185.9|1184.7|1185.1|1183.9|110
1712147100000|2024-04-03 12:25:00|1185.9|1184.7|1185.6|1184.4|1185.9|1184.7|1185|1183.8|117
1712147400000|2024-04-03 12:30:00|1185.7|1184.5|1185.4|1184.2|1186.2|1185|1185.4|1184.2|119
1712147700000|2024-04-03 12:35:00|1185.9|1184.7|1185.8|1184.6|1186.1|1184.9|1185|1183.8|145
1712148000000|2024-04-03 12:40:00|1185.7|1184.5|1185.4|1184.2|1186|1184.8|1184.9|1183.7|849
1712151000000|2024-04-03 13:30:00|1184.4|1183.2|1185.6|1184.4|1186.8|1185.6|1183.1|1181.9|2188
1712151300000|2024-04-03 13:35:00|1185.5|1184.3|1183.6|1182.4|1186.4|1185.2|1183.3|1182.1|1258
1712151600000|2024-04-03 13:40:00|1183.4|1182.2|1182.3|1181.1|1184|1182.8|1182.1|1180.9|2088
1712151900000|2024-04-03 13:45:00|1182.1|1180.9|1179|1177.8|1182.1|1180.9|1178.6|1177.4|1069
1712152200000|2024-04-03 13:50:00|1178.8|1177.6|1179.6|1178.4|1179.8|1178.6|1178.1|1176.9|762
1712152500000|2024-04-03 13:55:00|1179.8|1178.6|1179.7|1178.5|1180|1178.8|1179|1177.8|686
1712152800000|2024-04-03 14:00:00|1179.8|1178.6|1180.6|1179.4|1182.6|1181.4|1179.8|1178.6|1175
1712153100000|2024-04-03 14:05:00|1180.7|1179.5|1181.2|1180|1182.2|1181|1180.2|1179|839
1712153400000|2024-04-03 14:10:00|1181.5|1180.3|1179.8|1178.6|1181.5|1180.3|1179.7|1178.5|1619
1712153700000|2024-04-03 14:15:00|1179.9|1178.7|1181.6|1180.4|1181.8|1180.6|1179.6|1178.4|1082
1712154000000|2024-04-03 14:20:00|1181.7|1180.5|1183.2|1182|1183.4|1182.2|1181.3|1180.1|2007
1712154300000|2024-04-03 14:25:00|1182.9|1181.7|1181.9|1180.7|1184.2|1183|1181.8|1180.6|1032
1712154600000|2024-04-03 14:30:00|1181.8|1180.6|1181.6|1180.4|1182.2|1181|1181.3|1180.1|644
1712154900000|2024-04-03 14:35:00|1181.7|1180.5|1182.6|1181.4|1184.3|1183.1|1181.4|1180.2|1223
1712155200000|2024-04-03 14:40:00|1182.4|1181.2|1182.1|1180.9|1182.9|1181.7|1181.9|1180.7|883
1712155500000|2024-04-03 14:45:00|1181.9|1180.7|1179.7|1178.5|1182.2|1181|1179.6|1178.4|1032
1712155800000|2024-04-03 14:50:00|1179.6|1178.4|1180.1|1178.9|1180.9|1179.7|1179.6|1178.4|692
1712156100000|2024-04-03 14:55:00|1180.2|1179|1178.9|1177.7|1180.2|1179|1178.9|1177.7|690
1712156400000|2024-04-03 15:00:00|1179.1|1177.9|1179.1|1177.9|1179.9|1178.7|1177.8|1176.6|786
1712156700000|2024-04-03 15:05:00|1179.3|1178.1|1180.9|1179.7|1181.6|1180.4|1179.3|1178.1|629
1712157000000|2024-04-03 15:10:00|1180.8|1179.6|1179|1177.8|1180.9|1179.7|1178.7|1177.5|1138
1712157300000|2024-04-03 15:15:00|1178.8|1177.6|1178.4|1177.2|1179.6|1178.4|1177.7|1176.5|2413
1712157600000|2024-04-03 15:20:00|1178.5|1177.3|1179.5|1178.3|1179.5|1178.3|1178.1|1176.9|893
1712157900000|2024-04-03 15:25:00|1179.6|1178.4|1180.7|1179.5|1181|1179.8|1179.5|1178.3|517
1712158200000|2024-04-03 15:30:00|1180.6|1179.4|1181.3|1180.1|1181.6|1180.4|1180.5|1179.3|830
1712158500000|2024-04-03 15:35:00|1181.1|1179.9|1181.2|1180|1181.8|1180.6|1180.7|1179.5|734
1712158800000|2024-04-03 15:40:00|1181.3|1180.1|1181.2|1180|1181.3|1180.1|1180.2|1179|583
1712159100000|2024-04-03 15:45:00|1181.1|1179.9|1181|1179.8|1182|1180.8|1180.7|1179.5|591
1712159400000|2024-04-03 15:50:00|1180.7|1179.5|1179.5|1178.3|1181.8|1180.6|1179.5|1178.3|1509
1712159700000|2024-04-03 15:55:00|1179.4|1178.2|1180.2|1179|1180.4|1179.2|1179.1|1177.9|3796
1712160000000|2024-04-03 16:00:00|1180.3|1179.1|1179.4|1178.2|1180.5|1179.3|1179.1|1177.9|516
1712160300000|2024-04-03 16:05:00|1179.7|1178.5|1180.4|1179.2|1180.7|1179.5|1179|1177.8|682
1712160600000|2024-04-03 16:10:00|1180.5|1179.3|1181.7|1180.5|1181.9|1180.7|1179.9|1178.7|846
1712160900000|2024-04-03 16:15:00|1181.6|1180.4|1182.4|1181.2|1182.5|1181.3|1181.6|1180.4|560
1712161200000|2024-04-03 16:20:00|1182.3|1181.1|1182.4|1181.2|1183.2|1182|1182.2|1181|439
1712161500000|2024-04-03 16:25:00|1182.3|1181.1|1185.5|1184.3|1185.5|1184.3|1182.2|1181|632
1712161800000|2024-04-03 16:30:00|1185.4|1184.2|1188.2|1187|1188.8|1187.6|1185.3|1184.1|1290
1712162100000|2024-04-03 16:35:00|1188.3|1187.1|1190.1|1188.9|1190.5|1189.3|1188.1|1186.9|2013
1712162400000|2024-04-03 16:40:00|1190.2|1189|1189|1187.8|1190.5|1189.3|1188.7|1187.5|906
1712162700000|2024-04-03 16:45:00|1189.2|1188|1188.8|1187.6|1189.6|1188.4|1188.4|1187.2|518
1712163000000|2024-04-03 16:50:00|1188.9|1187.7|1189.5|1188.3|1190|1188.8|1188.3|1187.1|589
1712163300000|2024-04-03 16:55:00|1189.4|1188.2|1193|1191.8|1193.3|1192.1|1189.4|1188.2|1349
1712163600000|2024-04-03 17:00:00|1193.1|1191.9|1193.3|1192.1|1194|1192.8|1192.4|1191.2|1026
1712163900000|2024-04-03 17:05:00|1193|1191.8|1193.8|1192.6|1194|1192.8|1192.6|1191.4|1031
1712164200000|2024-04-03 17:10:00|1193.9|1192.7|1194.8|1193.6|1195|1193.8|1193.9|1192.7|3749
1712164500000|2024-04-03 17:15:00|1194.9|1193.7|1194.8|1193.6|1195.1|1193.9|1194.3|1193.1|759
1712164800000|2024-04-03 17:20:00|1194.5|1193.3|1193.9|1192.7|1194.8|1193.6|1193|1191.8|887
1712165100000|2024-04-03 17:25:00|1194|1192.8|1192.8|1191.6|1194|1192.8|1192.5|1191.3|717
1712165400000|2024-04-03 17:30:00|1193|1191.8|1195.3|1194.1|1195.5|1194.3|1192.8|1191.6|563
1712165700000|2024-04-03 17:35:00|1195|1193.8|1193.3|1192.1|1195|1193.8|1193.3|1192.1|475
1712166000000|2024-04-03 17:40:00|1193.4|1192.2|1192.5|1191.3|1193.4|1192.2|1192|1190.8|516
1712166300000|2024-04-03 17:45:00|1192.4|1191.2|1191.1|1189.9|1192.4|1191.2|1191|1189.8|615
1712166600000|2024-04-03 17:50:00|1191|1189.8|1190.4|1189.2|1191.3|1190.1|1190.3|1189.1|444
1712166900000|2024-04-03 17:55:00|1190.3|1189.1|1190.7|1189.5|1191.2|1190|1190.2|1189|858
1712167200000|2024-04-03 18:00:00|1190.8|1189.6|1190.7|1189.5|1190.9|1189.7|1189.5|1188.3|863
1712167500000|2024-04-03 18:05:00|1190.5|1189.3|1191|1189.8|1191.7|1190.5|1190.4|1189.2|442
1712167800000|2024-04-03 18:10:00|1191.2|1190|1191.7|1190.5|1191.7|1190.5|1190.1|1188.9|1511
1712168100000|2024-04-03 18:15:00|1191.5|1190.3|1191.4|1190.2|1192.5|1191.3|1191|1189.8|1173
1712188800000|2024-04-04 00:00:00|1192.1|1190.9|1193.1|1191.9|1193.8|1192.6|1192.1|1190.9|1136
1712189100000|2024-04-04 00:05:00|1192.8|1191.6|1192.7|1191.5|1192.9|1191.7|1191.7|1190.5|90
1712189400000|2024-04-04 00:10:00|1192.8|1191.6|1193.6|1192.4|1193.7|1192.5|1192.8|1191.6|85
1712189700000|2024-04-04 00:15:00|1193.7|1192.5|1193.1|1191.9|1193.9|1192.7|1192.7|1191.5|101
1712190000000|2024-04-04 00:20:00|1193.6|1192.4|1192.5|1191.3|1193.6|1192.4|1192.4|1191.2|34
1712190300000|2024-04-04 00:25:00|1192.6|1191.4|1192.7|1191.5|1192.8|1191.6|1192.4|1191.2|12
1712190600000|2024-04-04 00:30:00|1192.4|1191.2|1192.7|1191.5|1193.5|1192.3|1192.4|1191.2|63
1712190900000|2024-04-04 00:35:00|1192.8|1191.6|1194.1|1192.9|1194.2|1193|1192.8|1191.6|92
1712191200000|2024-04-04 00:40:00|1194|1192.8|1194.4|1193.2|1194.4|1193.2|1193.7|1192.5|59
1712191500000|2024-04-04 00:45:00|1194.1|1192.9|1194.1|1192.9|1194.6|1193.4|1194|1192.8|61
1712191800000|2024-04-04 00:50:00|1194.2|1193|1194.1|1192.9|1194.4|1193.2|1193.9|1192.7|15
1712192100000|2024-04-04 00:55:00|1194.2|1193|1194.1|1192.9|1194.4|1193.2|1194|1192.8|10
1712192400000|2024-04-04 01:00:00|1194|1192.8|1194.2|1193|1194.3|1193.1|1193.6|1192.4|34
1712192700000|2024-04-04 01:05:00|1194.3|1193.1|1194.2|1193|1194.7|1193.5|1194.2|1193|45
1712193000000|2024-04-04 01:10:00|1194.1|1192.9|1193.6|1192.4|1194.2|1193|1193.6|1192.4|23
1712193300000|2024-04-04 01:15:00|1193.7|1192.5|1194.3|1193.1|1194.3|1193.1|1193.6|1192.4|23
1712193600000|2024-04-04 01:20:00|1194.2|1193|1194.7|1193.5|1194.7|1193.5|1194.2|1193|22
1712193900000|2024-04-04 01:25:00|1194.5|1193.3|1194.8|1193.6|1194.9|1193.7|1194.5|1193.3|33
1712194200000|2024-04-04 01:30:00|1194.9|1193.7|1194.8|1193.6|1195.2|1194|1194.8|1193.6|15
1712194500000|2024-04-04 01:35:00|1194.7|1193.5|1194.7|1193.5|1194.8|1193.6|1194.5|1193.3|19
1712194800000|2024-04-04 01:40:00|1194.8|1193.6|1194.4|1193.2|1194.8|1193.6|1194.4|1193.2|6
1712195100000|2024-04-04 01:45:00|1194.2|1193|1194.2|1193|1194.2|1193|1194.2|1193|28
1712195400000|2024-04-04 01:50:00|1194.3|1193.1|1194.4|1193.2|1194.4|1193.2|1194.3|1193.1|5
1712195700000|2024-04-04 01:55:00|1194.3|1193.1|1194|1192.8|1194.4|1193.2|1193.9|1192.7|24
1712196000000|2024-04-04 02:00:00|1193.9|1192.7|1193|1191.8|1194|1192.8|1193|1191.8|65
1712196300000|2024-04-04 02:05:00|1192.9|1191.7|1192.5|1191.3|1193.2|1192|1192.4|1191.2|74
1712196600000|2024-04-04 02:10:00|1193|1191.8|1192.9|1191.7|1193.1|1191.9|1192.9|1191.7|6
1712196900000|2024-04-04 02:15:00|1193|1191.8|1192.7|1191.5|1193|1191.8|1192.5|1191.3|17
1712197200000|2024-04-04 02:20:00|1192.8|1191.6|1192.8|1191.6|1193|1191.8|1192.7|1191.5|8
1712197500000|2024-04-04 02:25:00|1192.7|1191.5|1192.5|1191.3|1192.7|1191.5|1192.5|1191.3|8
1712197800000|2024-04-04 02:30:00|1192.6|1191.4|1192.7|1191.5|1192.9|1191.7|1192.6|1191.4|8
1712198100000|2024-04-04 02:35:00|1192.6|1191.4|1192.8|1191.6|1192.8|1191.6|1192.6|1191.4|16
1712198400000|2024-04-04 02:40:00|1192.9|1191.7|1192.9|1191.7|1193|1191.8|1192.7|1191.5|3
1712198700000|2024-04-04 02:45:00|1192.8|1191.6|1193.3|1192.1|1193.3|1192.1|1192.8|1191.6|14
1712199000000|2024-04-04 02:50:00|1193.2|1192|1192.3|1191.1|1193.2|1192|1192.3|1191.1|25
1712199300000|2024-04-04 02:55:00|1192.5|1191.3|1192.9|1191.7|1193|1191.8|1192.5|1191.3|21
1712199600000|2024-04-04 03:00:00|1192.8|1191.6|1192.2|1191|1192.9|1191.7|1192.1|1190.9|64
1712199900000|2024-04-04 03:05:00|1192.1|1190.9|1192|1190.8|1192.1|1190.9|1191.8|1190.6|32
1712200200000|2024-04-04 03:10:00|1191.9|1190.7|1192.1|1190.9|1192.4|1191.2|1191.7|1190.5|34
1712200500000|2024-04-04 03:15:00|1192.2|1191|1192.3|1191.1|1192.3|1191.1|1192.1|1190.9|9
1712200800000|2024-04-04 03:20:00|1192.2|1191|1192.4|1191.2|1192.4|1191.2|1192.1|1190.9|3
1712201100000|2024-04-04 03:25:00|1192.5|1191.3|1192.4|1191.2|1192.5|1191.3|1192.2|1191|7
1712201400000|2024-04-04 03:30:00|1192.3|1191.1|1192.5|1191.3|1192.5|1191.3|1192.3|1191.1|1
1712201700000|2024-04-04 03:35:00|1192.6|1191.4|1192.9|1191.7|1192.9|1191.7|1192.6|1191.4|8
1712202000000|2024-04-04 03:40:00|1193|1191.8|1192.9|1191.7|1193|1191.8|1192.9|1191.7|3
1712202300000|2024-04-04 03:45:00|1193|1191.8|1193.1|1191.9|1193.2|1192|1193|1191.8|8
1712202600000|2024-04-04 03:50:00|1193.2|1192|1192.9|1191.7|1193.3|1192.1|1192.9|1191.7|16
1712202900000|2024-04-04 03:55:00|1192.7|1191.5|1192.1|1190.9|1192.7|1191.5|1192.1|1190.9|6
1712203200000|2024-04-04 04:00:00|1192.2|1191|1192.1|1190.9|1192.2|1191|1191.9|1190.7|5
1712203500000|2024-04-04 04:05:00|1192|1190.8|1191.9|1190.7|1192|1190.8|1191.9|1190.7|4
1712203800000|2024-04-04 04:10:00|1192|1190.8|1191.9|1190.7|1192|1190.8|1191.9|1190.7|4
1712204100000|2024-04-04 04:15:00|1191.5|1190.3|1192.1|1190.9|1192.1|1190.9|1191.5|1190.3|32
1712204700000|2024-04-04 04:25:00|1192.3|1191.1|1193|1191.8|1193|1191.8|1192.2|1191|59
1712205000000|2024-04-04 04:30:00|1192.9|1191.7|1192.9|1191.7|1193.3|1192.1|1192.7|1191.5|57
1712205300000|2024-04-04 04:35:00|1192.8|1191.6|1192.8|1191.6|1192.9|1191.7|1192.1|1190.9|92
1712205600000|2024-04-04 04:40:00|1192.7|1191.5|1192.8|1191.6|1192.8|1191.6|1192.5|1191.3|56
1712205900000|2024-04-04 04:45:00|1192.7|1191.5|1192.9|1191.7|1193|1191.8|1192.3|1191.1|39
1712206200000|2024-04-04 04:50:00|1193|1191.8|1192.8|1191.6|1193.1|1191.9|1192.8|1191.6|4
1712206500000|2024-04-04 04:55:00|1192.7|1191.5|1192.9|1191.7|1192.9|1191.7|1192.7|1191.5|2
1712206800000|2024-04-04 05:00:00|1192.8|1191.6|1192.6|1191.4|1192.8|1191.6|1192.4|1191.2|11
1712207100000|2024-04-04 05:05:00|1192.8|1191.6|1192.8|1191.6|1192.9|1191.7|1192.6|1191.4|13
1712207400000|2024-04-04 05:10:00|1192.9|1191.7|1192.9|1191.7|1192.9|1191.7|1192.6|1191.4|9
1712207700000|2024-04-04 05:15:00|1193.1|1191.9|1192.4|1191.2|1193.1|1191.9|1192.4|1191.2|7
1712208000000|2024-04-04 05:20:00|1192.6|1191.4|1192.6|1191.4|1192.6|1191.4|1192.5|1191.3|19
1712208300000|2024-04-04 05:25:00|1192.8|1191.6|1192.9|1191.7|1192.9|1191.7|1192.6|1191.4|5
1712208600000|2024-04-04 05:30:00|1192.8|1191.6|1193.1|1191.9|1193.4|1192.2|1192.6|1191.4|14
1712208900000|2024-04-04 05:35:00|1193.3|1192.1|1193.3|1192.1|1193.3|1192.1|1193.1|1191.9|10
1712209200000|2024-04-04 05:40:00|1193.1|1191.9|1193.8|1192.6|1193.9|1192.7|1193.1|1191.9|19
1712209500000|2024-04-04 05:45:00|1193.9|1192.7|1194.3|1193.1|1194.3|1193.1|1193.8|1192.6|10
1712209800000|2024-04-04 05:50:00|1194.4|1193.2|1194.1|1192.9|1194.4|1193.2|1193.9|1192.7|15
1712210100000|2024-04-04 05:55:00|1194.3|1193.1|1194.1|1192.9|1194.3|1193.1|1194|1192.8|12
1712210400000|2024-04-04 06:00:00|1193.8|1192.6|1193.9|1192.7|1194|1192.8|1193.8|1192.6|44
1712210700000|2024-04-04 06:05:00|1194|1192.8|1192.9|1191.7|1194.1|1192.9|1192.9|1191.7|95
1712211000000|2024-04-04 06:10:00|1192.8|1191.6|1192.4|1191.2|1192.9|1191.7|1192.4|1191.2|27
1712211300000|2024-04-04 06:15:00|1192.3|1191.1|1192.4|1191.2|1192.5|1191.3|1191.7|1190.5|31
1712211600000|2024-04-04 06:20:00|1192.3|1191.1|1192.9|1191.7|1192.9|1191.7|1192.3|1191.1|26
1712211900000|2024-04-04 06:25:00|1192.8|1191.6|1193.1|1191.9|1193.1|1191.9|1192.8|1191.6|16
1712212200000|2024-04-04 06:30:00|1193|1191.8|1192.4|1191.2|1193|1191.8|1192.4|1191.2|45
1712212500000|2024-04-04 06:35:00|1192.6|1191.4|1191.4|1190.2|1192.6|1191.4|1191.4|1190.2|17
1712212800000|2024-04-04 06:40:00|1191.6|1190.4|1191.6|1190.4|1191.6|1190.4|1191.1|1189.9|48
1712213100000|2024-04-04 06:45:00|1191.8|1190.6|1191.1|1189.9|1191.8|1190.6|1191.1|1189.9|33
1712213400000|2024-04-04 06:50:00|1191.2|1190|1190.2|1189|1191.2|1190|1190.1|1188.9|74
1712213700000|2024-04-04 06:55:00|1190.3|1189.1|1190|1188.8|1190.6|1189.4|1189.9|1188.7|158
1712214000000|2024-04-04 07:00:00|1189.9|1188.7|1190.6|1189.4|1190.9|1189.7|1189.9|1188.7|43
1712214300000|2024-04-04 07:05:00|1190.7|1189.5|1191.1|1189.9|1191.2|1190|1190.7|1189.5|21
1712214600000|2024-04-04 07:10:00|1191|1189.8|1190.9|1189.7|1191.3|1190.1|1190.6|1189.4|46
1712214900000|2024-04-04 07:15:00|1191.1|1189.9|1191.6|1190.4|1192.6|1191.4|1191.1|1189.9|43
1712215200000|2024-04-04 07:20:00|1191.5|1190.3|1192.5|1191.3|1192.7|1191.5|1191.5|1190.3|43
1712215500000|2024-04-04 07:25:00|1192.6|1191.4|1193.1|1191.9|1193.1|1191.9|1192.5|1191.3|42
1712215800000|2024-04-04 07:30:00|1193.2|1192|1191.7|1190.5|1193.2|1192|1191.6|1190.4|50
1712216100000|2024-04-04 07:35:00|1191.6|1190.4|1190.7|1189.5|1191.7|1190.5|1190.7|1189.5|29
1712216400000|2024-04-04 07:40:00|1190.6|1189.4|1190.8|1189.6|1191|1189.8|1190.4|1189.2|21
1712216700000|2024-04-04 07:45:00|1190.7|1189.5|1190.1|1188.9|1190.7|1189.5|1190|1188.8|14
1712217000000|2024-04-04 07:50:00|1190.2|1189|1190.5|1189.3|1190.6|1189.4|1190|1188.8|29
1712217300000|2024-04-04 07:55:00|1190.6|1189.4|1191.7|1190.5|1191.8|1190.6|1190.5|1189.3|54
1712217600000|2024-04-04 08:00:00|1191.8|1190.6|1192.3|1191.1|1192.4|1191.2|1191.4|1190.2|21
1712217900000|2024-04-04 08:05:00|1192.4|1191.2|1192|1190.8|1192.5|1191.3|1192|1190.8|25
1712218200000|2024-04-04 08:10:00|1191.8|1190.6|1192.2|1191|1192.3|1191.1|1191.7|1190.5|17
1712218500000|2024-04-04 08:15:00|1192.5|1191.3|1192.8|1191.6|1193.6|1192.4|1192.1|1190.9|108
1712218800000|2024-04-04 08:20:00|1192.7|1191.5|1192.5|1191.3|1192.9|1191.7|1192.4|1191.2|36
1712219100000|2024-04-04 08:25:00|1192.4|1191.2|1193.3|1192.1|1193.5|1192.3|1192.4|1191.2|45
1712219400000|2024-04-04 08:30:00|1193.5|1192.3|1192.8|1191.6|1193.5|1192.3|1192.6|1191.4|37
1712219700000|2024-04-04 08:35:00|1192.9|1191.7|1193|1191.8|1193.1|1191.9|1192.5|1191.3|26
1712220000000|2024-04-04 08:40:00|1192.8|1191.6|1192.5|1191.3|1193|1191.8|1192.4|1191.2|13
1712220300000|2024-04-04 08:45:00|1192.8|1191.6|1193|1191.8|1193|1191.8|1192.4|1191.2|16
1712220600000|2024-04-04 08:50:00|1192.8|1191.6|1193.6|1192.4|1193.6|1192.4|1192.8|1191.6|41
1712220900000|2024-04-04 08:55:00|1193.8|1192.6|1193.5|1192.3|1193.8|1192.6|1193.3|1192.1|67
1712221200000|2024-04-04 09:00:00|1193.4|1192.2|1193.6|1192.4|1193.8|1192.6|1193.4|1192.2|683
1712221500000|2024-04-04 09:05:00|1193.5|1192.3|1193.5|1192.3|1193.6|1192.4|1193.2|1192|39
1712221800000|2024-04-04 09:10:00|1193.4|1192.2|1193.3|1192.1|1193.8|1192.6|1193.3|1192.1|78
1712222100000|2024-04-04 09:15:00|1193.4|1192.2|1193.2|1192|1193.7|1192.5|1193.1|1191.9|19
1712222400000|2024-04-04 09:20:00|1193.3|1192.1|1193.4|1192.2|1193.6|1192.4|1193.1|1191.9|173
1712222700000|2024-04-04 09:25:00|1193.2|1192|1192.7|1191.5|1193.2|1192|1192.7|1191.5|19
1712223000000|2024-04-04 09:30:00|1192.6|1191.4|1191.3|1190.1|1192.9|1191.7|1191.3|1190.1|117
1712223300000|2024-04-04 09:35:00|1191.4|1190.2|1190.8|1189.6|1191.6|1190.4|1190.8|1189.6|37
1712223600000|2024-04-04 09:40:00|1190.9|1189.7|1190.9|1189.7|1191.1|1189.9|1190.4|1189.2|150
1712223900000|2024-04-04 09:45:00|1191|1189.8|1191.5|1190.3|1191.8|1190.6|1190.9|1189.7|88
1712224200000|2024-04-04 09:50:00|1191.6|1190.4|1190.6|1189.4|1191.7|1190.5|1190.2|1189|65
1712224500000|2024-04-04 09:55:00|1190.8|1189.6|1191.2|1190|1191.6|1190.4|1190.8|1189.6|93
1712224800000|2024-04-04 10:00:00|1191.1|1189.9|1191.4|1190.2|1191.6|1190.4|1191.1|1189.9|39
1712225100000|2024-04-04 10:05:00|1191.3|1190.1|1190.5|1189.3|1191.4|1190.2|1190.4|1189.2|25
1712225400000|2024-04-04 10:10:00|1190.4|1189.2|1189.9|1188.7|1190.6|1189.4|1189.9|1188.7|193
1712225700000|2024-04-04 10:15:00|1190|1188.8|1190.5|1189.3|1190.6|1189.4|1189.9|1188.7|75
1712226000000|2024-04-04 10:20:00|1190.4|1189.2|1190.9|1189.7|1190.9|1189.7|1190.4|1189.2|21
1712226300000|2024-04-04 10:25:00|1190.7|1189.5|1191.4|1190.2|1191.5|1190.3|1190.7|1189.5|18
1712226600000|2024-04-04 10:30:00|1191.3|1190.1|1191.4|1190.2|1191.4|1190.2|1191|1189.8|21
1712226900000|2024-04-04 10:35:00|1191.3|1190.1|1192|1190.8|1192.1|1190.9|1191.1|1189.9|41
1712227200000|2024-04-04 10:40:00|1191.9|1190.7|1191.9|1190.7|1191.9|1190.7|1191.3|1190.1|77
1712227500000|2024-04-04 10:45:00|1191.8|1190.6|1191.3|1190.1|1191.8|1190.6|1191.3|1190.1|120
1712227800000|2024-04-04 10:50:00|1191.4|1190.2|1191.4|1190.2|1191.8|1190.6|1191.1|1189.9|19
1712228100000|2024-04-04 10:55:00|1191.3|1190.1|1190.9|1189.7|1191.4|1190.2|1190.9|1189.7|59
1712228400000|2024-04-04 11:00:00|1191.1|1189.9|1191.1|1189.9|1191.7|1190.5|1190.8|1189.6|34
1712228700000|2024-04-04 11:05:00|1191|1189.8|1191.7|1190.5|1191.8|1190.6|1190.2|1189|91
1712229000000|2024-04-04 11:10:00|1191.9|1190.7|1191.9|1190.7|1191.9|1190.7|1191.4|1190.2|62
1712229300000|2024-04-04 11:15:00|1191.8|1190.6|1191.6|1190.4|1191.9|1190.7|1190.9|1189.7|69
1712229600000|2024-04-04 11:20:00|1191.9|1190.7|1192.6|1191.4|1192.6|1191.4|1191.9|1190.7|85
1712229900000|2024-04-04 11:25:00|1192.7|1191.5|1192.6|1191.4|1192.9|1191.7|1192.4|1191.2|45
1712230200000|2024-04-04 11:30:00|1192.5|1191.3|1193|1191.8|1193|1191.8|1192.1|1190.9|58
1712230500000|2024-04-04 11:35:00|1192.9|1191.7|1192.1|1190.9|1193.1|1191.9|1192|1190.8|29
1712230800000|2024-04-04 11:40:00|1192|1190.8|1191.8|1190.6|1192.4|1191.2|1191.6|1190.4|40
1712231100000|2024-04-04 11:45:00|1191.7|1190.5|1189.8|1188.6|1191.9|1190.7|1189.8|1188.6|127
1712231400000|2024-04-04 11:50:00|1189.7|1188.5|1189.5|1188.3|1189.8|1188.6|1189|1187.8|114
1712231700000|2024-04-04 11:55:00|1189.2|1188|1188.8|1187.6|1189.2|1188|1188.5|1187.3|194
1712232000000|2024-04-04 12:00:00|1188.5|1187.3|1188.2|1187|1188.7|1187.5|1187.5|1186.3|457
1712232300000|2024-04-04 12:05:00|1188.1|1186.9|1188.2|1187|1189.1|1187.9|1187.9|1186.7|274
1712232600000|2024-04-04 12:10:00|1188.1|1186.9|1188|1186.8|1189.4|1188.2|1187.9|1186.7|95
1712232900000|2024-04-04 12:15:00|1188.1|1186.9|1187.9|1186.7|1188.9|1187.7|1187.7|1186.5|125
1712233200000|2024-04-04 12:20:00|1188|1186.8|1188.1|1186.9|1188.4|1187.2|1187.5|1186.3|75
1712233500000|2024-04-04 12:25:00|1188|1186.8|1188.4|1187.2|1188.4|1187.2|1187.9|1186.7|36
1712233800000|2024-04-04 12:30:00|1188.2|1187|1186.9|1185.7|1188.4|1187.2|1186.5|1185.3|372
1712234100000|2024-04-04 12:35:00|1186.6|1185.4|1184.5|1183.3|1187.1|1185.9|1184.2|1183|271
1712234400000|2024-04-04 12:40:00|1184.3|1183.1|1184.2|1183|1185|1183.8|1183.2|1182|500
1712237400000|2024-04-04 13:30:00|1183|1181.8|1183|1181.8|1185.7|1184.5|1181.8|1180.6|2933
1712237700000|2024-04-04 13:35:00|1182.9|1181.7|1181.6|1180.4|1183.4|1182.2|1181.1|1179.9|3157
1712238000000|2024-04-04 13:40:00|1181.4|1180.2|1180|1178.8|1182.1|1180.9|1179.2|1178|1457
1712238300000|2024-04-04 13:45:00|1179.7|1178.5|1182.4|1181.2|1182.5|1181.3|1179.7|1178.5|1546
1712238600000|2024-04-04 13:50:00|1182.3|1181.1|1183.3|1182.1|1183.5|1182.3|1181|1179.8|1337
1712238900000|2024-04-04 13:55:00|1183|1181.8|1184.1|1182.9|1185.1|1183.9|1183|1181.8|779
1712239200000|2024-04-04 14:00:00|1184.2|1183|1186.4|1185.2|1186.6|1185.4|1184.2|1183|794
1712239500000|2024-04-04 14:05:00|1186.6|1185.4|1185.7|1184.5|1186.9|1185.7|1185.3|1184.1|769
1712239800000|2024-04-04 14:10:00|1185.6|1184.4|1187.1|1185.9|1187.2|1186|1185.1|1183.9|392
1712240100000|2024-04-04 14:15:00|1186.9|1185.7|1186.5|1185.3|1187.6|1186.4|1186.1|1184.9|1189
1712240400000|2024-04-04 14:20:00|1186.6|1185.4|1187.6|1186.4|1187.6|1186.4|1185.5|1184.3|618
1712240700000|2024-04-04 14:25:00|1187.5|1186.3|1187.1|1185.9|1187.7|1186.5|1186.6|1185.4|1083
1712241000000|2024-04-04 14:30:00|1187.2|1186|1187.2|1186|1187.5|1186.3|1186.4|1185.2|818
1712241300000|2024-04-04 14:35:00|1187.1|1185.9|1186.1|1184.9|1188|1186.8|1185.2|1184|577
1712241600000|2024-04-04 14:40:00|1186|1184.8|1185.3|1184.1|1187.4|1186.2|1185.1|1183.9|687
1712241900000|2024-04-04 14:45:00|1185.1|1183.9|1187.4|1186.2|1187.5|1186.3|1185.1|1183.9|865
1712242200000|2024-04-04 14:50:00|1187.3|1186.1|1186.4|1185.2|1189.7|1188.5|1186.3|1185.1|963
1712242500000|2024-04-04 14:55:00|1186.5|1185.3|1187.2|1186|1187.7|1186.5|1186.2|1185|429
1712242800000|2024-04-04 15:00:00|1187|1185.8|1186.2|1185|1187.2|1186|1185.9|1184.7|362
1712243100000|2024-04-04 15:05:00|1186|1184.8|1187|1185.8|1187.2|1186|1185.7|1184.5|329
1712243400000|2024-04-04 15:10:00|1186.9|1185.7|1187.5|1186.3|1187.5|1186.3|1185.7|1184.5|281
1712243700000|2024-04-04 15:15:00|1187.4|1186.2|1187.4|1186.2|1188.1|1186.9|1186.8|1185.6|408
1712244000000|2024-04-04 15:20:00|1187.3|1186.1|1185|1183.8|1187.7|1186.5|1185|1183.8|928
1712244300000|2024-04-04 15:25:00|1184.9|1183.7|1184.7|1183.5|1185.2|1184|1183.9|1182.7|464
1712244600000|2024-04-04 15:30:00|1184.9|1183.7|1185.8|1184.6|1186.9|1185.7|1184.4|1183.2|447
1712244900000|2024-04-04 15:35:00|1185.7|1184.5|1186.4|1185.2|1186.7|1185.5|1185.7|1184.5|273
1712245200000|2024-04-04 15:40:00|1186.7|1185.5|1187.2|1186|1187.2|1186|1186.2|1185|206
1712245500000|2024-04-04 15:45:00|1187.4|1186.2|1187.4|1186.2|1188.6|1187.4|1186.9|1185.7|559
1712245800000|2024-04-04 15:50:00|1187.2|1186|1186.1|1184.9|1187.2|1186|1185.2|1184|228
1712246100000|2024-04-04 15:55:00|1186.2|1185|1185.6|1184.4|1186.3|1185.1|1185.3|1184.1|288
1712246400000|2024-04-04 16:00:00|1185.5|1184.3|1183.9|1182.7|1185.6|1184.4|1183.7|1182.5|456
1712246700000|2024-04-04 16:05:00|1183.7|1182.5|1183.2|1182|1184.2|1183|1182.7|1181.5|938
1712247000000|2024-04-04 16:10:00|1183.3|1182.1|1183.4|1182.2|1183.5|1182.3|1182.4|1181.2|239
1712247300000|2024-04-04 16:15:00|1183.2|1182|1183.4|1182.2|1183.5|1182.3|1182.7|1181.5|286
1712247600000|2024-04-04 16:20:00|1183.5|1182.3|1182.8|1181.6|1183.6|1182.4|1182.1|1180.9|343
1712247900000|2024-04-04 16:25:00|1182.7|1181.5|1182.8|1181.6|1183.1|1181.9|1182.3|1181.1|368
1712248200000|2024-04-04 16:30:00|1182.7|1181.5|1182.8|1181.6|1183.3|1182.1|1182.3|1181.1|287
1712248500000|2024-04-04 16:35:00|1183|1181.8|1183|1181.8|1184.4|1183.2|1182.8|1181.6|492
1712248800000|2024-04-04 16:40:00|1182.9|1181.7|1183.6|1182.4|1183.8|1182.6|1182.7|1181.5|1127
1712249100000|2024-04-04 16:45:00|1183.5|1182.3|1184.3|1183.1|1184.6|1183.4|1183.1|1181.9|504
1712249400000|2024-04-04 16:50:00|1184.2|1183|1183.6|1182.4|1184.2|1183|1182.3|1181.1|449
1712249700000|2024-04-04 16:55:00|1183.3|1182.1|1183.3|1182.1|1183.3|1182.1|1183|1181.8|427
1712250000000|2024-04-04 17:00:00|1183.4|1182.2|1183.6|1182.4|1183.8|1182.6|1182.8|1181.6|1235
1712250300000|2024-04-04 17:05:00|1183.4|1182.2|1183.2|1182|1183.8|1182.6|1182.7|1181.5|290
1712250600000|2024-04-04 17:10:00|1183.1|1181.9|1184.5|1183.3|1184.7|1183.5|1183|1181.8|364
1712250900000|2024-04-04 17:15:00|1184.6|1183.4|1184.2|1183|1185|1183.8|1183.4|1182.2|288
1712251200000|2024-04-04 17:20:00|1184.1|1182.9|1184.1|1182.9|1185.5|1184.3|1183.7|1182.5|542
1712251500000|2024-04-04 17:25:00|1184.2|1183|1184|1182.8|1184.3|1183.1|1183.2|1182|219
1712251800000|2024-04-04 17:30:00|1183.8|1182.6|1183.8|1182.6|1184.1|1182.9|1183|1181.8|352
1712252100000|2024-04-04 17:35:00|1183.9|1182.7|1184.2|1183|1184.4|1183.2|1183.8|1182.6|600
1712252400000|2024-04-04 17:40:00|1184.3|1183.1|1184.6|1183.4|1184.7|1183.5|1183.7|1182.5|419
1712252700000|2024-04-04 17:45:00|1184.7|1183.5|1185.9|1184.7|1186.3|1185.1|1184.7|1183.5|623
1712253000000|2024-04-04 17:50:00|1186|1184.8|1185.9|1184.7|1186|1184.8|1184.9|1183.7|341
1712253300000|2024-04-04 17:55:00|1185.8|1184.6|1188|1186.8|1188.1|1186.9|1185.8|1184.6|690
1712253600000|2024-04-04 18:00:00|1187.9|1186.7|1187.8|1186.6|1188.3|1187.1|1187.8|1186.6|737
1712253900000|2024-04-04 18:05:00|1187.9|1186.7|1188.8|1187.6|1188.9|1187.7|1187.9|1186.7|766
1712254200000|2024-04-04 18:10:00|1188.9|1187.7|1188.9|1187.7|1189.4|1188.2|1187.9|1186.7|2813
1712254500000|2024-04-04 18:15:00|1188.8|1187.6|1188.9|1187.7|1189.8|1188.6|1188.2|1187|1372
1712275200000|2024-04-05 00:00:00|1187.6|1186.4|1186.4|1185.2|1188.5|1187.3|1185.9|1184.7|404
1712275500000|2024-04-05 00:05:00|1187.1|1185.9|1186.5|1185.3|1187.2|1186|1186|1184.8|118
1712275800000|2024-04-05 00:10:00|1186.6|1185.4|1186.6|1185.4|1186.9|1185.7|1186.4|1185.2|65
1712276100000|2024-04-05 00:15:00|1186.7|1185.5|1186.5|1185.3|1187.9|1186.7|1186.4|1185.2|77
1712276400000|2024-04-05 00:20:00|1186.6|1185.4|1185.9|1184.7|1186.6|1185.4|1185.8|1184.6|54
1712276700000|2024-04-05 00:25:00|1185.8|1184.6|1185.9|1184.7|1186.2|1185|1185.8|1184.6|26
1712277000000|2024-04-05 00:30:00|1185.8|1184.6|1185.8|1184.6|1186.1|1184.9|1185.8|1184.6|37
1712277300000|2024-04-05 00:35:00|1185.9|1184.7|1185.2|1184|1186.4|1185.2|1184.9|1183.7|155
1712277600000|2024-04-05 00:40:00|1185|1183.8|1184.9|1183.7|1185.7|1184.5|1184.8|1183.6|64
1712277900000|2024-04-05 00:45:00|1185|1183.8|1185.5|1184.3|1185.7|1184.5|1184.9|1183.7|64
1712278200000|2024-04-05 00:50:00|1185.4|1184.2|1185.4|1184.2|1185.7|1184.5|1185.1|1183.9|43
1712278500000|2024-04-05 00:55:00|1185.3|1184.1|1184.9|1183.7|1185.5|1184.3|1184.9|1183.7|19
1712278800000|2024-04-05 01:00:00|1184.8|1183.6|1185.2|1184|1185.2|1184|1184.8|1183.6|64
1712279100000|2024-04-05 01:05:00|1185.5|1184.3|1185|1183.8|1185.5|1184.3|1185|1183.8|14
1712279400000|2024-04-05 01:10:00|1184.9|1183.7|1184.2|1183|1184.9|1183.7|1184.2|1183|66
1712279700000|2024-04-05 01:15:00|1184.1|1182.9|1184.2|1183|1184.2|1183|1183.9|1182.7|55
1712280000000|2024-04-05 01:20:00|1184.3|1183.1|1184.9|1183.7|1185|1183.8|1184.1|1182.9|70
1712280300000|2024-04-05 01:25:00|1185|1183.8|1184.2|1183|1185|1183.8|1184.2|1183|51
1712280600000|2024-04-05 01:30:00|1184.3|1183.1|1183.7|1182.5|1184.4|1183.2|1183.6|1182.4|158
1712280900000|2024-04-05 01:35:00|1183.6|1182.4|1183.7|1182.5|1183.7|1182.5|1183.4|1182.2|90
1712281200000|2024-04-05 01:40:00|1184|1182.8|1184|1182.8|1184.4|1183.2|1183.9|1182.7|59
1712281500000|2024-04-05 01:45:00|1183.9|1182.7|1183.5|1182.3|1184|1182.8|1183.4|1182.2|37
1712281800000|2024-04-05 01:50:00|1183.6|1182.4|1183.7|1182.5|1184|1182.8|1183.6|1182.4|35
1712282100000|2024-04-05 01:55:00|1183.5|1182.3|1183.4|1182.2|1183.7|1182.5|1183.4|1182.2|35
1712282400000|2024-04-05 02:00:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183.3|1182.1|22
1712282700000|2024-04-05 02:05:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|34
1712283000000|2024-04-05 02:10:00|1183.5|1182.3|1183.5|1182.3|1183.7|1182.5|1183.3|1182.1|37
1712283300000|2024-04-05 02:15:00|1183.4|1182.2|1183.5|1182.3|1183.5|1182.3|1183.4|1182.2|6
1712283600000|2024-04-05 02:20:00|||||||||16
1712283900000|2024-04-05 02:25:00|1183.6|1182.4|1183.7|1182.5|1183.7|1182.5|1183.6|1182.4|20
1712284200000|2024-04-05 02:30:00|1183.6|1182.4|1183.6|1182.4|1183.7|1182.5|1183.6|1182.4|20
1712284500000|2024-04-05 02:35:00|1183.5|1182.3|1183.5|1182.3|1183.5|1182.3|1183.5|1182.3|13
1712284800000|2024-04-05 02:40:00|1183.8|1182.6|1183.7|1182.5|1183.9|1182.7|1183.7|1182.5|27
1712285100000|2024-04-05 02:45:00|1183.8|1182.6|1183.5|1182.3|1183.8|1182.6|1183.5|1182.3|16
1712285400000|2024-04-05 02:50:00|||||||||14
1712285700000|2024-04-05 02:55:00|1183.8|1182.6|1183.6|1182.4|1183.8|1182.6|1183.5|1182.3|20
1712286000000|2024-04-05 03:00:00|1183.4|1182.2|1183.8|1182.6|1183.8|1182.6|1183.4|1182.2|40
1712286300000|2024-04-05 03:05:00|1183.6|1182.4|1183.5|1182.3|1183.6|1182.4|1183.4|1182.2|12
1712286600000|2024-04-05 03:10:00|1183.8|1182.6|1183.6|1182.4|1183.9|1182.7|1183.6|1182.4|65
1712286900000|2024-04-05 03:15:00|1183.7|1182.5|1184|1182.8|1184|1182.8|1183.7|1182.5|19
1712287200000|2024-04-05 03:20:00|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|6
1712287500000|2024-04-05 03:25:00|1184|1182.8|1183.9|1182.7|1184|1182.8|1183.8|1182.6|18
1712287800000|2024-04-05 03:30:00|1183.8|1182.6|1183.9|1182.7|1184.3|1183.1|1183.8|1182.6|22
1712288100000|2024-04-05 03:35:00|1184|1182.8|1183.9|1182.7|1184|1182.8|1183.8|1182.6|10
1712288400000|2024-04-05 03:40:00|1184|1182.8|1183.9|1182.7|1184|1182.8|1183.8|1182.6|12
1712288700000|2024-04-05 03:45:00|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|5
1712289000000|2024-04-05 03:50:00|1183.7|1182.5|1183.8|1182.6|1183.8|1182.6|1183.5|1182.3|13
1712289300000|2024-04-05 03:55:00|1184|1182.8|1184.4|1183.2|1184.4|1183.2|1183.8|1182.6|42
1712289600000|2024-04-05 04:00:00|1184.3|1183.1|1183.8|1182.6|1184.3|1183.1|1183.8|1182.6|48
1712289900000|2024-04-05 04:05:00|1183.7|1182.5|1183.9|1182.7|1184|1182.8|1183.5|1182.3|25
1712290200000|2024-04-05 04:10:00|1183|1181.8|1183.7|1182.5|1183.8|1182.6|1182.9|1181.7|85
1712290500000|2024-04-05 04:15:00|1183.8|1182.6|1183.9|1182.7|1183.9|1182.7|1183.7|1182.5|23
1712290800000|2024-04-05 04:20:00|1183.8|1182.6|1183.5|1182.3|1183.9|1182.7|1183.5|1182.3|17
1712291100000|2024-04-05 04:25:00|1183.7|1182.5|1183.9|1182.7|1183.9|1182.7|1183.7|1182.5|15
1712291400000|2024-04-05 04:30:00|1183.8|1182.6|1183.2|1182|1183.9|1182.7|1183.1|1181.9|34
1712291700000|2024-04-05 04:35:00|1183.1|1181.9|1183.2|1182|1183.3|1182.1|1183|1181.8|17
1712292000000|2024-04-05 04:40:00|1183.3|1182.1|1183.1|1181.9|1183.3|1182.1|1182.9|1181.7|12
1712292300000|2024-04-05 04:45:00|1183.2|1182|1183.2|1182|1183.3|1182.1|1182.9|1181.7|18
1712292600000|2024-04-05 04:50:00|1183.1|1181.9|1183.2|1182|1183.3|1182.1|1183|1181.8|13
1712292900000|2024-04-05 04:55:00|1183.1|1181.9|1183.1|1181.9|1183.2|1182|1183|1181.8|5
1712293200000|2024-04-05 05:00:00|1183.2|1182|1183|1181.8|1183.3|1182.1|1182.9|1181.7|11
1712293500000|2024-04-05 05:05:00|1182.9|1181.7|1182.8|1181.6|1183|1181.8|1182.8|1181.6|20
1712293800000|2024-04-05 05:10:00|1183|1181.8|1183|1181.8|1183.2|1182|1182.8|1181.6|43
1712294100000|2024-04-05 05:15:00|1182.9|1181.7|1182.8|1181.6|1183|1181.8|1182.7|1181.5|37
1712294400000|2024-04-05 05:20:00|1182.9|1181.7|1182.8|1181.6|1182.9|1181.7|1182.8|1181.6|6
1712294700000|2024-04-05 05:25:00|1182.7|1181.5|1182.9|1181.7|1183.1|1181.9|1182.7|1181.5|14
1712295000000|2024-04-05 05:30:00|1182.8|1181.6|1182.8|1181.6|1182.8|1181.6|1182.8|1181.6|3
1712295300000|2024-04-05 05:35:00|1183|1181.8|1183.3|1182.1|1183.3|1182.1|1183|1181.8|25
1712295600000|2024-04-05 05:40:00|||||||||13
1712295900000|2024-04-05 05:45:00|1183.5|1182.3|1183.3|1182.1|1183.5|1182.3|1183.2|1182|8
1712296200000|2024-04-05 05:50:00|1183.2|1182|1183.3|1182.1|1183.4|1182.2|1183.1|1181.9|12
1712296500000|2024-04-05 05:55:00|1183|1181.8|1183.3|1182.1|1183.3|1182.1|1183|1181.8|6
1712296800000|2024-04-05 06:00:00|1183.2|1182|1183|1181.8|1183.3|1182.1|1183|1181.8|22
1712297100000|2024-04-05 06:05:00|1182.9|1181.7|1182.8|1181.6|1183|1181.8|1182.8|1181.6|30
1712297400000|2024-04-05 06:10:00|||||||||4
1712297700000|2024-04-05 06:15:00|||||||||9
1712298000000|2024-04-05 06:20:00|1182.7|1181.5|1182.8|1181.6|1182.8|1181.6|1182.7|1181.5|64
1712298300000|2024-04-05 06:25:00|1182.7|1181.5|1182.7|1181.5|1182.7|1181.5|1182.6|1181.4|17
1712298600000|2024-04-05 06:30:00|1182.8|1181.6|1182.6|1181.4|1182.8|1181.6|1182.6|1181.4|60
1712298900000|2024-04-05 06:35:00|1182.7|1181.5|1182.7|1181.5|1182.7|1181.5|1182.6|1181.4|20
1712299200000|2024-04-05 06:40:00|1182.8|1181.6|1183.1|1181.9|1183.1|1181.9|1182.8|1181.6|57
1712299500000|2024-04-05 06:45:00|1183|1181.8|1183.4|1182.2|1183.4|1182.2|1182.9|1181.7|39
1712299800000|2024-04-05 06:50:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183|1181.8|60
1712300100000|2024-04-05 06:55:00|1183.8|1182.6|1183|1181.8|1183.8|1182.6|1183|1181.8|73
1712300400000|2024-04-05 07:00:00|1183.3|1182.1|1183.2|1182|1183.3|1182.1|1183|1181.8|40
1712300700000|2024-04-05 07:05:00|1183.3|1182.1|1183.5|1182.3|1183.5|1182.3|1183.3|1182.1|35
1712301000000|2024-04-05 07:10:00|1183.8|1182.6|1183.6|1182.4|1183.8|1182.6|1183.5|1182.3|17
1712301300000|2024-04-05 07:15:00|1183.5|1182.3|1183.7|1182.5|1183.7|1182.5|1183.5|1182.3|14
1712301600000|2024-04-05 07:20:00|1183.5|1182.3|1183.8|1182.6|1183.8|1182.6|1183.5|1182.3|4
1712301900000|2024-04-05 07:25:00|1183.7|1182.5|1183.6|1182.4|1184|1182.8|1183.5|1182.3|86
1712302200000|2024-04-05 07:30:00|1183.7|1182.5|1183|1181.8|1183.7|1182.5|1182.9|1181.7|66
1712302500000|2024-04-05 07:35:00|1182.9|1181.7|1182.6|1181.4|1183|1181.8|1182.6|1181.4|74
1712302800000|2024-04-05 07:40:00|1182.8|1181.6|1182.9|1181.7|1182.9|1181.7|1182.7|1181.5|76
1712303100000|2024-04-05 07:45:00|1182.8|1181.6|1182.6|1181.4|1182.8|1181.6|1182.6|1181.4|54
1712303400000|2024-04-05 07:50:00|1182.7|1181.5|1182.7|1181.5|1182.7|1181.5|1182.7|1181.5|45
1712303700000|2024-04-05 07:55:00|1182.6|1181.4|1182.4|1181.2|1182.7|1181.5|1182.4|1181.2|104
1712304000000|2024-04-05 08:00:00|1182.5|1181.3|1181.8|1180.6|1182.5|1181.3|1181.7|1180.5|54
1712304300000|2024-04-05 08:05:00|1181.7|1180.5|1181.7|1180.5|1182|1180.8|1181.7|1180.5|55
1712304600000|2024-04-05 08:10:00|1181.8|1180.6|1182.1|1180.9|1182.1|1180.9|1181.8|1180.6|10
1712304900000|2024-04-05 08:15:00|1182.3|1181.1|1181.9|1180.7|1182.4|1181.2|1181.9|1180.7|65
1712305200000|2024-04-05 08:20:00|1181.6|1180.4|1181.6|1180.4|1181.7|1180.5|1181.5|1180.3|66
1712305500000|2024-04-05 08:25:00|1181.5|1180.3|1181.5|1180.3|1181.6|1180.4|1181.5|1180.3|64
1712305800000|2024-04-05 08:30:00|1181.7|1180.5|1181.5|1180.3|1181.7|1180.5|1181.5|1180.3|72
1712306100000|2024-04-05 08:35:00|1181.9|1180.7|1181.8|1180.6|1182|1180.8|1181.6|1180.4|72
1712306400000|2024-04-05 08:40:00|1181.7|1180.5|1181.6|1180.4|1181.7|1180.5|1181.5|1180.3|54
1712306700000|2024-04-05 08:45:00|1181.8|1180.6|1182.1|1180.9|1182.1|1180.9|1181.7|1180.5|155
1712307000000|2024-04-05 08:50:00|1182|1180.8|1182.2|1181|1182.4|1181.2|1182|1180.8|71
1712307300000|2024-04-05 08:55:00|1182.1|1180.9|1182.6|1181.4|1182.6|1181.4|1182.1|1180.9|63
1712307600000|2024-04-05 09:00:00|1182.7|1181.5|1183.1|1181.9|1183.4|1182.2|1182.7|1181.5|74
1712307900000|2024-04-05 09:05:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1183.1|1181.9|16
1712308200000|2024-04-05 09:10:00|1183.3|1182.1|1182.9|1181.7|1183.4|1182.2|1182.7|1181.5|37
1712308500000|2024-04-05 09:15:00|1183.1|1181.9|1182.9|1181.7|1183.3|1182.1|1182.6|1181.4|28
1712308800000|2024-04-05 09:20:00|1183|1181.8|1182.7|1181.5|1183.1|1181.9|1182.6|1181.4|259
1712309100000|2024-04-05 09:25:00|1182.8|1181.6|1182.1|1180.9|1183|1181.8|1182.1|1180.9|99
1712309400000|2024-04-05 09:30:00|1182.2|1181|1182.5|1181.3|1182.6|1181.4|1182.2|1181|70
1712309700000|2024-04-05 09:35:00|1182.6|1181.4|1182.5|1181.3|1182.6|1181.4|1182.2|1181|40
1712310000000|2024-04-05 09:40:00|1182.6|1181.4|1184.4|1183.2|1184.4|1183.2|1182.6|1181.4|130
1712310300000|2024-04-05 09:45:00|1184.2|1183|1184|1182.8|1184.2|1183|1183.9|1182.7|49
1712310600000|2024-04-05 09:50:00|1184.1|1182.9|1184.4|1183.2|1184.5|1183.3|1184|1182.8|103
1712310900000|2024-04-05 09:55:00|1184.5|1183.3|1184.7|1183.5|1184.9|1183.7|1184.4|1183.2|38
1712311200000|2024-04-05 10:00:00|1184.9|1183.7|1185.2|1184|1185.2|1184|1184.9|1183.7|165
1712311500000|2024-04-05 10:05:00|1185.4|1184.2|1185.2|1184|1185.8|1184.6|1185.2|1184|117
1712311800000|2024-04-05 10:10:00|1185.3|1184.1|1185.6|1184.4|1185.7|1184.5|1185.2|1184|23
1712312100000|2024-04-05 10:15:00|1185.7|1184.5|1186.2|1185|1186.5|1185.3|1185.7|1184.5|94
1712312400000|2024-04-05 10:20:00|1186.3|1185.1|1186.3|1185.1|1186.6|1185.4|1185.8|1184.6|77
1712312700000|2024-04-05 10:25:00|1186.2|1185|1187.4|1186.2|1187.4|1186.2|1186.2|1185|48
1712313000000|2024-04-05 10:30:00|1187.2|1186|1187.2|1186|1187.4|1186.2|1186.7|1185.5|108
1712313300000|2024-04-05 10:35:00|1187.3|1186.1|1187.2|1186|1187.4|1186.2|1187.2|1186|37
1712313600000|2024-04-05 10:40:00|1187|1185.8|1187.4|1186.2|1187.7|1186.5|1186.9|1185.7|83
1712313900000|2024-04-05 10:45:00|1187.3|1186.1|1187.8|1186.6|1187.9|1186.7|1187.3|1186.1|59
1712314200000|2024-04-05 10:50:00|1187.7|1186.5|1188.4|1187.2|1188.4|1187.2|1187.6|1186.4|96
1712314500000|2024-04-05 10:55:00|1188.3|1187.1|1190|1188.8|1190|1188.8|1188.3|1187.1|246
1712314800000|2024-04-05 11:00:00|1190.1|1188.9|1190.3|1189.1|1190.4|1189.2|1189.9|1188.7|105
1712315100000|2024-04-05 11:05:00|1190.2|1189|1189.9|1188.7|1190.4|1189.2|1189.7|1188.5|74
1712315400000|2024-04-05 11:10:00|1190|1188.8|1189.8|1188.6|1190.2|1189|1189.3|1188.1|73
1712315700000|2024-04-05 11:15:00|1189.9|1188.7|1190.8|1189.6|1191.3|1190.1|1189.6|1188.4|182
1712316000000|2024-04-05 11:20:00|1190.9|1189.7|1190.4|1189.2|1191|1189.8|1189.7|1188.5|72
1712316300000|2024-04-05 11:25:00|1190.5|1189.3|1190.3|1189.1|1190.5|1189.3|1189.8|1188.6|98
1712316600000|2024-04-05 11:30:00|1190.4|1189.2|1192.4|1191.2|1192.5|1191.3|1190.3|1189.1|1250
1712316900000|2024-04-05 11:35:00|1192.5|1191.3|1191.2|1190|1192.5|1191.3|1190.9|1189.7|194
1712317200000|2024-04-05 11:40:00|1190.9|1189.7|1191.1|1189.9|1191.3|1190.1|1190.3|1189.1|210
1712317500000|2024-04-05 11:45:00|1191|1189.8|1190.7|1189.5|1191.2|1190|1190.6|1189.4|148
1712317800000|2024-04-05 11:50:00|1190.8|1189.6|1189.7|1188.5|1190.8|1189.6|1189.3|1188.1|204
1712318100000|2024-04-05 11:55:00|1189.8|1188.6|1190.7|1189.5|1190.7|1189.5|1189.4|1188.2|174
1712318400000|2024-04-05 12:00:00|1190.5|1189.3|1191|1189.8|1191.7|1190.5|1190.5|1189.3|81
1712318700000|2024-04-05 12:05:00|1191.3|1190.1|1190.4|1189.2|1191.3|1190.1|1189.9|1188.7|131
1712319000000|2024-04-05 12:10:00|1190.5|1189.3|1189.4|1188.2|1190.5|1189.3|1189.4|1188.2|115
1712319300000|2024-04-05 12:15:00|1189.2|1188|1189.8|1188.6|1190|1188.8|1189.1|1187.9|164
1712319600000|2024-04-05 12:20:00|1189.9|1188.7|1189.8|1188.6|1190.6|1189.4|1189.7|1188.5|133
1712319900000|2024-04-05 12:25:00|1189.9|1188.7|1190.1|1188.9|1190.4|1189.2|1189.8|1188.6|103
1712320200000|2024-04-05 12:30:00|1190|1188.8|1188.5|1187.3|1190|1188.8|1187.3|1186.1|588
1712320500000|2024-04-05 12:35:00|1188.4|1187.2|1188.5|1187.3|1188.9|1187.7|1187.7|1186.5|297
1712320800000|2024-04-05 12:40:00|1188.3|1187.1|1186.9|1185.7|1188.3|1187.1|1186.7|1185.5|268
1712323800000|2024-04-05 13:30:00|1186.2|1185|1191.2|1190|1191.8|1190.6|1186.2|1185|2421
1712324100000|2024-04-05 13:35:00|1191|1189.8|1191.3|1190.1|1191.8|1190.6|1189.5|1188.3|951
1712324400000|2024-04-05 13:40:00|1191.2|1190|1189.9|1188.7|1191.7|1190.5|1188.8|1187.6|1875
1712324700000|2024-04-05 13:45:00|1190|1188.8|1193.2|1192|1193.2|1192|1189.4|1188.2|4552
1712325000000|2024-04-05 13:50:00|1193.1|1191.9|1192.7|1191.5|1195.5|1194.3|1192.2|1191|1614
1712325300000|2024-04-05 13:55:00|1192.8|1191.6|1191.9|1190.7|1193.1|1191.9|1191.1|1189.9|3156
1712325600000|2024-04-05 14:00:00|1191.8|1190.6|1190.5|1189.3|1192.4|1191.2|1189.4|1188.2|4433
1712325900000|2024-04-05 14:05:00|1190.6|1189.4|1190.5|1189.3|1191.5|1190.3|1190|1188.8|1094
1712326200000|2024-04-05 14:10:00|1190.6|1189.4|1193|1191.8|1193|1191.8|1190.5|1189.3|401
1712326500000|2024-04-05 14:15:00|1192.8|1191.6|1193.7|1192.5|1194.3|1193.1|1192.5|1191.3|872
1712326800000|2024-04-05 14:20:00|1193.5|1192.3|1194.8|1193.6|1194.8|1193.6|1193.5|1192.3|645
1712327100000|2024-04-05 14:25:00|1195|1193.8|1194.3|1193.1|1195.8|1194.6|1194.1|1192.9|828
1712327400000|2024-04-05 14:30:00|1194.4|1193.2|1193|1191.8|1194.6|1193.4|1192.4|1191.2|606
1712327700000|2024-04-05 14:35:00|1193.2|1192|1193.5|1192.3|1194.3|1193.1|1193|1191.8|656
1712328000000|2024-04-05 14:40:00|1193.4|1192.2|1192.7|1191.5|1194|1192.8|1192.6|1191.4|522
1712328300000|2024-04-05 14:45:00|1192.8|1191.6|1193.5|1192.3|1193.5|1192.3|1191.8|1190.6|932
1712328600000|2024-04-05 14:50:00|1193.3|1192.1|1193.5|1192.3|1193.8|1192.6|1192|1190.8|2987
1712328900000|2024-04-05 14:55:00|1193.7|1192.5|1195.2|1194|1195.3|1194.1|1193|1191.8|583
1712329200000|2024-04-05 15:00:00|1195.1|1193.9|1194.2|1193|1196.3|1195.1|1193.7|1192.5|792
1712329500000|2024-04-05 15:05:00|1194.3|1193.1|1192.8|1191.6|1194.5|1193.3|1192|1190.8|483
1712329800000|2024-04-05 15:10:00|1193|1191.8|1193.5|1192.3|1194.1|1192.9|1192.4|1191.2|1434
1712330100000|2024-04-05 15:15:00|1193.6|1192.4|1191.7|1190.5|1194.7|1193.5|1191.5|1190.3|719
1712330400000|2024-04-05 15:20:00|1191.6|1190.4|1192.1|1190.9|1192.2|1191|1190.5|1189.3|1240
1712330700000|2024-04-05 15:25:00|1192|1190.8|1191.7|1190.5|1192.4|1191.2|1191.4|1190.2|332
1712331000000|2024-04-05 15:30:00|1191.6|1190.4|1190.7|1189.5|1191.6|1190.4|1190.5|1189.3|719
1712331300000|2024-04-05 15:35:00|1190.5|1189.3|1190.5|1189.3|1190.7|1189.5|1189.7|1188.5|779
1712331600000|2024-04-05 15:40:00|1190.6|1189.4|1190.4|1189.2|1191|1189.8|1190.2|1189|495
1712331900000|2024-04-05 15:45:00|1190.6|1189.4|1190.9|1189.7|1191.1|1189.9|1190.2|1189|439
1712332200000|2024-04-05 15:50:00|1191|1189.8|1191.1|1189.9|1192|1190.8|1190.4|1189.2|814
1712332500000|2024-04-05 15:55:00|1191|1189.8|1191.9|1190.7|1192.2|1191|1191|1189.8|292
1712332800000|2024-04-05 16:00:00|1192.1|1190.9|1193.5|1192.3|1193.9|1192.7|1192.1|1190.9|571
1712333100000|2024-04-05 16:05:00|1193.7|1192.5|1194.5|1193.3|1194.6|1193.4|1193.1|1191.9|697
1712333400000|2024-04-05 16:10:00|1194.6|1193.4|1195.6|1194.4|1195.9|1194.7|1194.5|1193.3|824
1712333700000|2024-04-05 16:15:00|1195.7|1194.5|1198.2|1197|1198.7|1197.5|1195.6|1194.4|1278
1712334000000|2024-04-05 16:20:00|1198.5|1197.3|1197.7|1196.5|1198.5|1197.3|1197.1|1195.9|759
1712334300000|2024-04-05 16:25:00|1198|1196.8|1196.5|1195.3|1198|1196.8|1196.5|1195.3|554
1712334600000|2024-04-05 16:30:00|1196.6|1195.4|1197|1195.8|1197|1195.8|1195.9|1194.7|477
1712334900000|2024-04-05 16:35:00|1197.1|1195.9|1197.1|1195.9|1197.5|1196.3|1196.6|1195.4|387
1712335200000|2024-04-05 16:40:00|1197.2|1196|1196.2|1195|1197.5|1196.3|1196|1194.8|810
1712335500000|2024-04-05 16:45:00|1196.1|1194.9|1196.5|1195.3|1196.7|1195.5|1195.6|1194.4|498
1712335800000|2024-04-05 16:50:00|1196.2|1195|1196.9|1195.7|1197.5|1196.3|1196.2|1195|683
1712336100000|2024-04-05 16:55:00|1197|1195.8|1196.6|1195.4|1197.1|1195.9|1195.7|1194.5|528
1712336400000|2024-04-05 17:00:00|1196.9|1195.7|1195.4|1194.2|1196.9|1195.7|1194.8|1193.6|1187
1712336700000|2024-04-05 17:05:00|1195.3|1194.1|1194.8|1193.6|1195.9|1194.7|1194.6|1193.4|391
1712337000000|2024-04-05 17:10:00|1194.7|1193.5|1195.4|1194.2|1195.8|1194.6|1194.4|1193.2|960
1712337300000|2024-04-05 17:15:00|1195.3|1194.1|1195.4|1194.2|1195.4|1194.2|1194.4|1193.2|352
1712337600000|2024-04-05 17:20:00|1195.3|1194.1|1193.8|1192.6|1195.4|1194.2|1193.4|1192.2|467
1712337900000|2024-04-05 17:25:00|1193.9|1192.7|1194.1|1192.9|1194.1|1192.9|1193.1|1191.9|830
1712338200000|2024-04-05 17:30:00|1194|1192.8|1192.9|1191.7|1194.7|1193.5|1192.6|1191.4|1510
1712338500000|2024-04-05 17:35:00|1193.1|1191.9|1193.6|1192.4|1194.1|1192.9|1193.1|1191.9|465
1712338800000|2024-04-05 17:40:00|1193.3|1192.1|1193.5|1192.3|1194.1|1192.9|1192.8|1191.6|1246
1712339100000|2024-04-05 17:45:00|1193.6|1192.4|1192.9|1191.7|1193.6|1192.4|1192.9|1191.7|754
1712339400000|2024-04-05 17:50:00|1193|1191.8|1192.2|1191|1193.2|1192|1192.1|1190.9|558
1712339700000|2024-04-05 17:55:00|1192.4|1191.2|1193.4|1192.2|1193.4|1192.2|1192.1|1190.9|699
1712340000000|2024-04-05 18:00:00|1193.6|1192.4|1192.9|1191.7|1194.1|1192.9|1192.5|1191.3|895
1712340300000|2024-04-05 18:05:00|1192.7|1191.5|1193|1191.8|1193.4|1192.2|1192.7|1191.5|819
1712340600000|2024-04-05 18:10:00|1192.9|1191.7|1193.5|1192.3|1193.7|1192.5|1191.4|1190.2|3319
1712340900000|2024-04-05 18:15:00|1193.4|1192.2|1195.5|1194.3|1195.5|1194.3|1193.2|1192|1483
1712534400000|2024-04-08 00:00:00|1196.7|1195.5|1194.6|1193.4|1196.9|1195.7|1194.2|1193|915
1712534700000|2024-04-08 00:05:00|1195|1193.8|1196.3|1195.1|1196.6|1195.4|1194.7|1193.5|189
1712535000000|2024-04-08 00:10:00|1196.6|1195.4|1195.5|1194.3|1196.6|1195.4|1195.5|1194.3|121
1712535300000|2024-04-08 00:15:00|1195.6|1194.4|1194.2|1193|1195.8|1194.6|1194.2|1193|176
1712535600000|2024-04-08 00:20:00|1194.3|1193.1|1194.2|1193|1194.3|1193.1|1194.2|1193|55
1712535900000|2024-04-08 00:25:00|1194.3|1193.1|1193.4|1192.2|1194.4|1193.2|1193.4|1192.2|68
1712536200000|2024-04-08 00:30:00|1193.2|1192|1192.1|1190.9|1193.2|1192|1191.9|1190.7|357
1712536500000|2024-04-08 00:35:00|1192.2|1191|1192.2|1191|1192.5|1191.3|1192|1190.8|129
1712536800000|2024-04-08 00:40:00|1192.3|1191.1|1193.5|1192.3|1193.6|1192.4|1192.1|1190.9|308
1712537100000|2024-04-08 00:45:00|1193.4|1192.2|1194|1192.8|1194.2|1193|1193.3|1192.1|137
1712537400000|2024-04-08 00:50:00|1194.1|1192.9|1193.8|1192.6|1194.2|1193|1193.6|1192.4|3
1712537700000|2024-04-08 00:55:00|1193.9|1192.7|1194.3|1193.1|1195.1|1193.9|1193.8|1192.6|292
1712538000000|2024-04-08 01:00:00|1194.2|1193|1192.8|1191.6|1194.3|1193.1|1192.3|1191.1|223
1712538300000|2024-04-08 01:05:00|1192.7|1191.5|1192.4|1191.2|1193.9|1192.7|1192.1|1190.9|149
1712538600000|2024-04-08 01:10:00|1192.3|1191.1|1194.6|1193.4|1194.7|1193.5|1192.2|1191|123
1712538900000|2024-04-08 01:15:00|1194.5|1193.3|1193|1191.8|1194.5|1193.3|1192.8|1191.6|70
1712539200000|2024-04-08 01:20:00|1192.9|1191.7|1193.2|1192|1193.5|1192.3|1192.6|1191.4|35
1712539500000|2024-04-08 01:25:00|1193.3|1192.1|1193.6|1192.4|1193.6|1192.4|1192.5|1191.3|85
1712539800000|2024-04-08 01:30:00|1194|1192.8|1193.8|1192.6|1194.4|1193.2|1193.5|1192.3|167
1712540100000|2024-04-08 01:35:00|1193.7|1192.5|1193.6|1192.4|1194.1|1192.9|1193.6|1192.4|44
1712540400000|2024-04-08 01:40:00|1193.4|1192.2|1193.3|1192.1|1193.8|1192.6|1193.1|1191.9|42
1712540700000|2024-04-08 01:45:00|1193.4|1192.2|1193.1|1191.9|1193.8|1192.6|1192.7|1191.5|36
1712541000000|2024-04-08 01:50:00|1193|1191.8|1194.5|1193.3|1194.6|1193.4|1193|1191.8|49
1712541300000|2024-04-08 01:55:00|1194.6|1193.4|1194.8|1193.6|1195.1|1193.9|1194.3|1193.1|50
1712541600000|2024-04-08 02:00:00|1194.6|1193.4|1194.6|1193.4|1195.3|1194.1|1194.6|1193.4|42
1712541900000|2024-04-08 02:05:00|1194.5|1193.3|1196.3|1195.1|1196.3|1195.1|1194.5|1193.3|58
1712542200000|2024-04-08 02:10:00|1196.5|1195.3|1196.9|1195.7|1196.9|1195.7|1196.3|1195.1|116
1712542500000|2024-04-08 02:15:00|1196.8|1195.6|1197.1|1195.9|1197.3|1196.1|1196.7|1195.5|58
1712542800000|2024-04-08 02:20:00|1197|1195.8|1196.8|1195.6|1197.1|1195.9|1196.7|1195.5|56
1712543100000|2024-04-08 02:25:00|1196.9|1195.7|1197.8|1196.6|1197.9|1196.7|1196.9|1195.7|215
1712543400000|2024-04-08 02:30:00|1197.7|1196.5|1197.3|1196.1|1197.9|1196.7|1197.3|1196.1|80
1712543700000|2024-04-08 02:35:00|1197.2|1196|1197.3|1196.1|1197.8|1196.6|1197|1195.8|36
1712544000000|2024-04-08 02:40:00|1197.4|1196.2|1197.1|1195.9|1197.4|1196.2|1196.7|1195.5|85
1712544300000|2024-04-08 02:45:00|1197|1195.8|1197.5|1196.3|1197.6|1196.4|1196.9|1195.7|26
1712544600000|2024-04-08 02:50:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1197.1|1195.9|34
1712544900000|2024-04-08 02:55:00|1197.4|1196.2|1197.3|1196.1|1197.6|1196.4|1197.1|1195.9|45
1712545200000|2024-04-08 03:00:00|1197.2|1196|1197|1195.8|1197.2|1196|1196.9|1195.7|22
1712545500000|2024-04-08 03:05:00|1197.1|1195.9|1197.3|1196.1|1197.5|1196.3|1197.1|1195.9|86
1712545800000|2024-04-08 03:10:00|1197.2|1196|1197.3|1196.1|1197.9|1196.7|1197.2|1196|40
1712546100000|2024-04-08 03:15:00|1197.2|1196|1196.4|1195.2|1197.4|1196.2|1196.3|1195.1|87
1712546400000|2024-04-08 03:20:00|1196.3|1195.1|1196.4|1195.2|1196.6|1195.4|1195.5|1194.3|107
1712546700000|2024-04-08 03:25:00|1196.3|1195.1|1195.8|1194.6|1196.9|1195.7|1195.8|1194.6|55
1712547000000|2024-04-08 03:30:00|1195.9|1194.7|1196|1194.8|1196.1|1194.9|1195.8|1194.6|21
1712547300000|2024-04-08 03:35:00|1195.9|1194.7|1195.9|1194.7|1195.9|1194.7|1195.8|1194.6|51
1712547600000|2024-04-08 03:40:00|1195.8|1194.6|1195.9|1194.7|1196|1194.8|1195.8|1194.6|10
1712547900000|2024-04-08 03:45:00|1195.8|1194.6|1195.8|1194.6|1195.8|1194.6|1195.7|1194.5|4
1712548200000|2024-04-08 03:50:00|1195.9|1194.7|1195.9|1194.7|1195.9|1194.7|1195.8|1194.6|18
1712548500000|2024-04-08 03:55:00|1196|1194.8|1196.3|1195.1|1196.4|1195.2|1196|1194.8|14
1712548800000|2024-04-08 04:00:00|1196.4|1195.2|1196.5|1195.3|1196.5|1195.3|1196.3|1195.1|20
1712549100000|2024-04-08 04:05:00|1196.6|1195.4|1197.5|1196.3|1197.5|1196.3|1196.5|1195.3|107
1712549400000|2024-04-08 04:10:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1197.3|1196.1|22
1712549700000|2024-04-08 04:15:00|1197.4|1196.2|1197.5|1196.3|1197.5|1196.3|1197.3|1196.1|24
1712550000000|2024-04-08 04:20:00|1197.4|1196.2|1197.4|1196.2|1197.4|1196.2|1197.4|1196.2|4
1712550300000|2024-04-08 04:25:00|1197.3|1196.1|1197|1195.8|1197.4|1196.2|1196.9|1195.7|8
1712550600000|2024-04-08 04:30:00|1196.8|1195.6|1197|1195.8|1197|1195.8|1196.8|1195.6|12
1712550900000|2024-04-08 04:35:00|1197.1|1195.9|1196.9|1195.7|1197.1|1195.9|1196.8|1195.6|37
1712551200000|2024-04-08 04:40:00|1196.7|1195.5|1197.4|1196.2|1197.4|1196.2|1196.6|1195.4|32
1712551500000|2024-04-08 04:45:00|1197.3|1196.1|1197.1|1195.9|1197.4|1196.2|1196.9|1195.7|7
1712551800000|2024-04-08 04:50:00|1197|1195.8|1197.1|1195.9|1197.2|1196|1197|1195.8|18
1712552100000|2024-04-08 04:55:00|1197|1195.8|1197.2|1196|1197.2|1196|1197|1195.8|13
1712552400000|2024-04-08 05:00:00|1197.1|1195.9|1196.9|1195.7|1197.2|1196|1196.9|1195.7|9
1712552700000|2024-04-08 05:05:00|1196.7|1195.5|1197.4|1196.2|1197.4|1196.2|1196.7|1195.5|22
1712553000000|2024-04-08 05:10:00|1197.3|1196.1|1197.4|1196.2|1197.5|1196.3|1197.3|1196.1|12
1712553300000|2024-04-08 05:15:00|1197.5|1196.3|1198|1196.8|1198|1196.8|1197.5|1196.3|54
1712553600000|2024-04-08 05:20:00|1198.4|1197.2|1198.2|1197|1198.4|1197.2|1198.2|1197|82
1712553900000|2024-04-08 05:25:00|1198.1|1196.9|1198.4|1197.2|1198.4|1197.2|1198.1|1196.9|27
1712554200000|2024-04-08 05:30:00|1198.2|1197|1197.8|1196.6|1198.4|1197.2|1197.7|1196.5|97
1712554500000|2024-04-08 05:35:00|1197.7|1196.5|1197.3|1196.1|1197.9|1196.7|1196.9|1195.7|48
1712554800000|2024-04-08 05:40:00|1197.2|1196|1197.1|1195.9|1197.4|1196.2|1196.7|1195.5|59
1712555100000|2024-04-08 05:45:00|1196.9|1195.7|1195.9|1194.7|1196.9|1195.7|1195.8|1194.6|54
1712555400000|2024-04-08 05:50:00|1196|1194.8|1195.6|1194.4|1196.1|1194.9|1195.1|1193.9|94
1712555700000|2024-04-08 05:55:00|1195.7|1194.5|1195.6|1194.4|1195.9|1194.7|1195.3|1194.1|31
1712556000000|2024-04-08 06:00:00|1195.7|1194.5|1195.4|1194.2|1195.8|1194.6|1195.3|1194.1|35
1712556300000|2024-04-08 06:05:00|1195.3|1194.1|1195|1193.8|1195.5|1194.3|1194.9|1193.7|37
1712556600000|2024-04-08 06:10:00|1194.5|1193.3|1195|1193.8|1195.3|1194.1|1194.4|1193.2|64
1712556900000|2024-04-08 06:15:00|1194.9|1193.7|1194.7|1193.5|1195.3|1194.1|1194.7|1193.5|57
1712557200000|2024-04-08 06:20:00|1194.6|1193.4|1194.2|1193|1194.6|1193.4|1194|1192.8|44
1712557500000|2024-04-08 06:25:00|1194.3|1193.1|1194|1192.8|1194.7|1193.5|1194|1192.8|26
1712557800000|2024-04-08 06:30:00|1194.1|1192.9|1193.4|1192.2|1194.4|1193.2|1193.2|1192|170
1712558100000|2024-04-08 06:35:00|1193.3|1192.1|1193.4|1192.2|1193.7|1192.5|1193.2|1192|118
1712558400000|2024-04-08 06:40:00|1193.5|1192.3|1193.3|1192.1|1194|1192.8|1193.1|1191.9|54
1712558700000|2024-04-08 06:45:00|1193.5|1192.3|1194|1192.8|1194|1192.8|1193.4|1192.2|52
1712559000000|2024-04-08 06:50:00|1193.9|1192.7|1193.4|1192.2|1194|1192.8|1193|1191.8|99
1712559300000|2024-04-08 06:55:00|1193.6|1192.4|1193.2|1192|1193.9|1192.7|1193.2|1192|92
1712559600000|2024-04-08 07:00:00|1193.4|1192.2|1193.9|1192.7|1194|1192.8|1192.8|1191.6|135
1712559900000|2024-04-08 07:05:00|1194|1192.8|1193.9|1192.7|1194.3|1193.1|1193.7|1192.5|29
1712560200000|2024-04-08 07:10:00|1194|1192.8|1194.3|1193.1|1194.4|1193.2|1194|1192.8|62
1712560500000|2024-04-08 07:15:00|1194.4|1193.2|1194.6|1193.4|1195|1193.8|1194.3|1193.1|39
1712560800000|2024-04-08 07:20:00|1194.5|1193.3|1194.2|1193|1194.5|1193.3|1193.5|1192.3|109
1712561100000|2024-04-08 07:25:00|1194.1|1192.9|1193.3|1192.1|1194.1|1192.9|1193.1|1191.9|61
1712561400000|2024-04-08 07:30:00|1193.2|1192|1193.9|1192.7|1193.9|1192.7|1193|1191.8|41
1712561700000|2024-04-08 07:35:00|1193.8|1192.6|1194.1|1192.9|1194.4|1193.2|1193.1|1191.9|61
1712562000000|2024-04-08 07:40:00|1194.2|1193|1194.5|1193.3|1194.9|1193.7|1194.2|1193|18
1712562300000|2024-04-08 07:45:00|1194.6|1193.4|1194.5|1193.3|1195|1193.8|1194.4|1193.2|30
1712562600000|2024-04-08 07:50:00|1194.4|1193.2|1194.5|1193.3|1194.9|1193.7|1194.4|1193.2|32
1712562900000|2024-04-08 07:55:00|1194.2|1193|1194.2|1193|1194.4|1193.2|1194|1192.8|64
1712563200000|2024-04-08 08:00:00|1194|1192.8|1192.6|1191.4|1194|1192.8|1192.3|1191.1|341
1712563500000|2024-04-08 08:05:00|1192.8|1191.6|1193.1|1191.9|1193.3|1192.1|1192.6|1191.4|70
1712563800000|2024-04-08 08:10:00|1193|1191.8|1193.6|1192.4|1193.8|1192.6|1193|1191.8|38
1712564100000|2024-04-08 08:15:00|1193.3|1192.1|1192.7|1191.5|1193.3|1192.1|1192.7|1191.5|16
1712564400000|2024-04-08 08:20:00|1192.8|1191.6|1192.3|1191.1|1193|1191.8|1192.2|1191|66
1712564700000|2024-04-08 08:25:00|1192.6|1191.4|1191.8|1190.6|1192.6|1191.4|1191.4|1190.2|67
1712565000000|2024-04-08 08:30:00|1192.1|1190.9|1192.5|1191.3|1192.7|1191.5|1192.1|1190.9|46
1712565300000|2024-04-08 08:35:00|1192.6|1191.4|1193|1191.8|1193.3|1192.1|1192.3|1191.1|33
1712565600000|2024-04-08 08:40:00|1193.1|1191.9|1194|1192.8|1194.1|1192.9|1193.1|1191.9|65
1712565900000|2024-04-08 08:45:00|1194.1|1192.9|1194.2|1193|1194.2|1193|1193.7|1192.5|10
1712566200000|2024-04-08 08:50:00|1194.5|1193.3|1194.7|1193.5|1194.7|1193.5|1194.3|1193.1|32
1712566500000|2024-04-08 08:55:00|1194.6|1193.4|1193.9|1192.7|1194.6|1193.4|1193.8|1192.6|29
1712566800000|2024-04-08 09:00:00|1194|1192.8|1194.2|1193|1194.3|1193.1|1193.8|1192.6|69
1712567100000|2024-04-08 09:05:00|1194.3|1193.1|1194.3|1193.1|1194.8|1193.6|1193.7|1192.5|92
1712567400000|2024-04-08 09:10:00|1194.2|1193|1194|1192.8|1194.4|1193.2|1193.7|1192.5|23
1712567700000|2024-04-08 09:15:00|1194.1|1192.9|1193.8|1192.6|1194.6|1193.4|1193.8|1192.6|25
1712568000000|2024-04-08 09:20:00|1193.7|1192.5|1193.3|1192.1|1193.8|1192.6|1192.8|1191.6|36
1712568300000|2024-04-08 09:25:00|1193.2|1192|1193.7|1192.5|1193.8|1192.6|1193.2|1192|28
1712568600000|2024-04-08 09:30:00|1193.6|1192.4|1194.1|1192.9|1194.3|1193.1|1193.4|1192.2|61
1712568900000|2024-04-08 09:35:00|1194|1192.8|1193.3|1192.1|1194.5|1193.3|1193.3|1192.1|87
1712569200000|2024-04-08 09:40:00|1193.4|1192.2|1192.8|1191.6|1193.7|1192.5|1192.7|1191.5|38
1712569500000|2024-04-08 09:45:00|1192.9|1191.7|1192.3|1191.1|1193|1191.8|1192.2|1191|79
1712569800000|2024-04-08 09:50:00|1192.4|1191.2|1191.7|1190.5|1192.5|1191.3|1191.7|1190.5|57
1712570100000|2024-04-08 09:55:00|1191.6|1190.4|1192.7|1191.5|1192.7|1191.5|1191.2|1190|125
1712570400000|2024-04-08 10:00:00|1192.6|1191.4|1192.2|1191|1192.6|1191.4|1191.6|1190.4|72
1712570700000|2024-04-08 10:05:00|1192.5|1191.3|1192.2|1191|1192.5|1191.3|1191.9|1190.7|12
1712571000000|2024-04-08 10:10:00|1192.1|1190.9|1192.6|1191.4|1192.7|1191.5|1192.1|1190.9|17
1712571300000|2024-04-08 10:15:00|1192.7|1191.5|1193.1|1191.9|1193.5|1192.3|1192.7|1191.5|32
1712571600000|2024-04-08 10:20:00|1193|1191.8|1193.7|1192.5|1193.9|1192.7|1193|1191.8|22
1712571900000|2024-04-08 10:25:00|1193.6|1192.4|1194.2|1193|1194.2|1193|1193.5|1192.3|10
1712572200000|2024-04-08 10:30:00|1194.1|1192.9|1193.5|1192.3|1194.1|1192.9|1193.3|1192.1|27
1712572500000|2024-04-08 10:35:00|1193.4|1192.2|1193.1|1191.9|1193.4|1192.2|1193.1|1191.9|4
1712572800000|2024-04-08 10:40:00|1193.2|1192|1192.6|1191.4|1193.5|1192.3|1192.5|1191.3|34
1712573100000|2024-04-08 10:45:00|1192.5|1191.3|1193.3|1192.1|1193.5|1192.3|1192.5|1191.3|105
1712573400000|2024-04-08 10:50:00|1193.4|1192.2|1192.7|1191.5|1193.7|1192.5|1192.5|1191.3|26
1712573700000|2024-04-08 10:55:00|1193|1191.8|1193.5|1192.3|1193.5|1192.3|1193|1191.8|18
1712574000000|2024-04-08 11:00:00|1193.4|1192.2|1193.8|1192.6|1193.8|1192.6|1193.1|1191.9|29
1712574300000|2024-04-08 11:05:00|1193.7|1192.5|1194.3|1193.1|1194.3|1193.1|1193.7|1192.5|8
1712574600000|2024-04-08 11:10:00|1194.2|1193|1194.7|1193.5|1194.7|1193.5|1193.7|1192.5|90
1712574900000|2024-04-08 11:15:00|1194.6|1193.4|1194.9|1193.7|1195|1193.8|1194.3|1193.1|151
1712575200000|2024-04-08 11:20:00|1195|1193.8|1194.2|1193|1195|1193.8|1193.8|1192.6|56
1712575500000|2024-04-08 11:25:00|1194.3|1193.1|1194.7|1193.5|1194.8|1193.6|1194.2|1193|71
1712575800000|2024-04-08 11:30:00|1194.8|1193.6|1194.2|1193|1195|1193.8|1194|1192.8|41
1712576100000|2024-04-08 11:35:00|1194|1192.8|1194|1192.8|1194.2|1193|1194|1192.8|25
1712576400000|2024-04-08 11:40:00|1193.9|1192.7|1195.4|1194.2|1195.4|1194.2|1193.9|1192.7|171
1712576700000|2024-04-08 11:45:00|1195.3|1194.1|1195.7|1194.5|1195.7|1194.5|1195.2|1194|444
1712577000000|2024-04-08 11:50:00|1195.6|1194.4|1195.3|1194.1|1195.7|1194.5|1195.2|1194|89
1712577300000|2024-04-08 11:55:00|1195.2|1194|1195.5|1194.3|1195.6|1194.4|1195.1|1193.9|80
1712577600000|2024-04-08 12:00:00|1195.2|1194|1195.5|1194.3|1195.5|1194.3|1194.7|1193.5|133
1712577900000|2024-04-08 12:05:00|1195.4|1194.2|1197.4|1196.2|1197.5|1196.3|1195.2|1194|231
1712578200000|2024-04-08 12:10:00|1197.2|1196|1197.2|1196|1197.5|1196.3|1196.9|1195.7|92
1712578500000|2024-04-08 12:15:00|1197.3|1196.1|1195.9|1194.7|1197.4|1196.2|1195.6|1194.4|79
1712578800000|2024-04-08 12:20:00|1195.8|1194.6|1196.5|1195.3|1196.5|1195.3|1195.1|1193.9|108
1712579100000|2024-04-08 12:25:00|1196.8|1195.6|1196.6|1195.4|1197|1195.8|1196|1194.8|79
1712579400000|2024-04-08 12:30:00|1196.5|1195.3|1197.7|1196.5|1197.7|1196.5|1196.3|1195.1|78
1712579700000|2024-04-08 12:35:00|1197.6|1196.4|1198.7|1197.5|1198.7|1197.5|1197.2|1196|289
1712580000000|2024-04-08 12:40:00|1198.6|1197.4|1197.6|1196.4|1198.7|1197.5|1197.3|1196.1|219
1712583000000|2024-04-08 13:30:00|1197.8|1196.6|1199.5|1198.3|1200.1|1198.9|1195.8|1194.6|3492
1712583300000|2024-04-08 13:35:00|1199.3|1198.1|1200.9|1199.7|1201.2|1200|1198.3|1197.1|4228
1712583600000|2024-04-08 13:40:00|1200.7|1199.5|1197.3|1196.1|1201.5|1200.3|1197|1195.8|1631
1712583900000|2024-04-08 13:45:00|1197.5|1196.3|1196.9|1195.7|1198.6|1197.4|1196.5|1195.3|1095
1712584200000|2024-04-08 13:50:00|1197|1195.8|1196.8|1195.6|1197.2|1196|1195.3|1194.1|1192
1712584500000|2024-04-08 13:55:00|1196.6|1195.4|1194|1192.8|1196.8|1195.6|1194|1192.8|998
1712584800000|2024-04-08 14:00:00|1193.9|1192.7|1193.4|1192.2|1194.1|1192.9|1192.7|1191.5|2754
1712585100000|2024-04-08 14:05:00|1193.7|1192.5|1194.3|1193.1|1194.8|1193.6|1192.7|1191.5|604
1712585400000|2024-04-08 14:10:00|1194.4|1193.2|1194.3|1193.1|1195.3|1194.1|1193.2|1192|595
1712585700000|2024-04-08 14:15:00|1194.4|1193.2|1193.8|1192.6|1195.4|1194.2|1193.2|1192|647
1712586000000|2024-04-08 14:20:00|1193.9|1192.7|1195.4|1194.2|1196.3|1195.1|1193.9|1192.7|1651
1712586300000|2024-04-08 14:25:00|1195.3|1194.1|1194.9|1193.7|1195.9|1194.7|1194.7|1193.5|780
1712586600000|2024-04-08 14:30:00|1194.5|1193.3|1194.5|1193.3|1195.2|1194|1192.9|1191.7|884
1712586900000|2024-04-08 14:35:00|1194.6|1193.4|1194.2|1193|1195.1|1193.9|1193.7|1192.5|445
1712587200000|2024-04-08 14:40:00|1194.4|1193.2|1192.3|1191.1|1194.8|1193.6|1192.2|1191|691
1712587500000|2024-04-08 14:45:00|1192.4|1191.2|1193|1191.8|1193.3|1192.1|1191.8|1190.6|2667
1712587800000|2024-04-08 14:50:00|1192.9|1191.7|1191.7|1190.5|1192.9|1191.7|1191.6|1190.4|407
1712588100000|2024-04-08 14:55:00|1191.8|1190.6|1191.9|1190.7|1192.4|1191.2|1190.4|1189.2|627
1712588400000|2024-04-08 15:00:00|1192.2|1191|1193.2|1192|1193.3|1192.1|1191.9|1190.7|598
1712588700000|2024-04-08 15:05:00|1193.3|1192.1|1194.9|1193.7|1195.3|1194.1|1192.9|1191.7|510
1712589000000|2024-04-08 15:10:00|1195|1193.8|1195.4|1194.2|1196|1194.8|1194.9|1193.7|1887
1712589300000|2024-04-08 15:15:00|1195.5|1194.3|1194.9|1193.7|1196|1194.8|1194.4|1193.2|2250
1712589600000|2024-04-08 15:20:00|1195|1193.8|1195.4|1194.2|1196.4|1195.2|1195|1193.8|485
1712589900000|2024-04-08 15:25:00|1195.3|1194.1|1195.4|1194.2|1195.7|1194.5|1194.7|1193.5|339
1712590200000|2024-04-08 15:30:00|1195.3|1194.1|1194.9|1193.7|1195.9|1194.7|1193.9|1192.7|403
1712590500000|2024-04-08 15:35:00|1195|1193.8|1194.9|1193.7|1195.4|1194.2|1194.4|1193.2|374
1712590800000|2024-04-08 15:40:00|1194.8|1193.6|1193.6|1192.4|1194.9|1193.7|1193|1191.8|3926
1712591100000|2024-04-08 15:45:00|1193.5|1192.3|1193.1|1191.9|1194.1|1192.9|1193.1|1191.9|955
1712591400000|2024-04-08 15:50:00|1193.2|1192|1192|1190.8|1193.4|1192.2|1191.9|1190.7|270
1712591700000|2024-04-08 15:55:00|1191.9|1190.7|1192.1|1190.9|1192.5|1191.3|1191.6|1190.4|2126
1712592000000|2024-04-08 16:00:00|1192|1190.8|1193.9|1192.7|1194.1|1192.9|1191.8|1190.6|491
1712592300000|2024-04-08 16:05:00|1194.1|1192.9|1195.5|1194.3|1195.9|1194.7|1193.9|1192.7|493
1712592600000|2024-04-08 16:10:00|1196|1194.8|1195.6|1194.4|1196.3|1195.1|1195.2|1194|404
1712592900000|2024-04-08 16:15:00|1195.5|1194.3|1195.5|1194.3|1195.6|1194.4|1194.9|1193.7|255
1712593200000|2024-04-08 16:20:00|1195.7|1194.5|1195.7|1194.5|1196|1194.8|1195.3|1194.1|414
1712593500000|2024-04-08 16:25:00|1196|1194.8|1196.8|1195.6|1196.8|1195.6|1196|1194.8|296
1712593800000|2024-04-08 16:30:00|1196.9|1195.7|1197.7|1196.5|1198|1196.8|1196.6|1195.4|542
1712594100000|2024-04-08 16:35:00|1197.8|1196.6|1195.2|1194|1197.9|1196.7|1194.7|1193.5|3575
1712594400000|2024-04-08 16:40:00|1195.1|1193.9|1195.1|1193.9|1195.9|1194.7|1194.5|1193.3|928
1712594700000|2024-04-08 16:45:00|1195.2|1194|1196.3|1195.1|1196.3|1195.1|1194.7|1193.5|320
1712595000000|2024-04-08 16:50:00|1196.4|1195.2|1195.8|1194.6|1196.4|1195.2|1195.4|1194.2|269
1712595300000|2024-04-08 16:55:00|1195.6|1194.4|1196|1194.8|1196.1|1194.9|1195.3|1194.1|1157
1712595600000|2024-04-08 17:00:00|1196.1|1194.9|1195.6|1194.4|1196.1|1194.9|1195.3|1194.1|233
1712595900000|2024-04-08 17:05:00|1195.5|1194.3|1195.2|1194|1195.8|1194.6|1194.7|1193.5|349
1712596200000|2024-04-08 17:10:00|1195|1193.8|1193.6|1192.4|1195.2|1194|1193.1|1191.9|1678
1712596500000|2024-04-08 17:15:00|1193.7|1192.5|1192.9|1191.7|1193.7|1192.5|1192.3|1191.1|484
1712596800000|2024-04-08 17:20:00|1192.8|1191.6|1192.6|1191.4|1193.4|1192.2|1192.1|1190.9|1420
1712597100000|2024-04-08 17:25:00|1192.7|1191.5|1192|1190.8|1192.7|1191.5|1191.5|1190.3|1286
1712597400000|2024-04-08 17:30:00|1191.9|1190.7|1193.5|1192.3|1193.6|1192.4|1191.8|1190.6|724
1712597700000|2024-04-08 17:35:00|1193.2|1192|1193|1191.8|1193.5|1192.3|1192.7|1191.5|395
1712598000000|2024-04-08 17:40:00|1193.1|1191.9|1193.2|1192|1193.5|1192.3|1192.4|1191.2|711
1712598300000|2024-04-08 17:45:00|1193.3|1192.1|1192.2|1191|1193.5|1192.3|1191.7|1190.5|672
1712598600000|2024-04-08 17:50:00|1192|1190.8|1192.2|1191|1192.2|1191|1191.7|1190.5|1183
1712598900000|2024-04-08 17:55:00|1192|1190.8|1191.4|1190.2|1192.2|1191|1191.2|1190|696
1712599200000|2024-04-08 18:00:00|1190.9|1189.7|1191.7|1190.5|1191.8|1190.6|1190.8|1189.6|750
1712599500000|2024-04-08 18:05:00|1191.6|1190.4|1191.3|1190.1|1191.8|1190.6|1190.6|1189.4|1230
1712599800000|2024-04-08 18:10:00|1191.2|1190|1191.1|1189.9|1191.6|1190.4|1190.9|1189.7|2626
1712600100000|2024-04-08 18:15:00|1191|1189.8|1191|1189.8|1191.4|1190.2|1190.4|1189.2|2864
1712620800000|2024-04-09 00:00:00|1190|1188.8|1188.4|1187.2|1191|1189.8|1187.8|1186.6|583
1712621100000|2024-04-09 00:05:00|1188.5|1187.3|1189.1|1187.9|1189.7|1188.5|1188.4|1187.2|108
1712621400000|2024-04-09 00:10:00|1189|1187.8|1189|1187.8|1189.2|1188|1188.5|1187.3|49
1712621700000|2024-04-09 00:15:00|1189.1|1187.9|1188.4|1187.2|1189.4|1188.2|1188.4|1187.2|48
1712622000000|2024-04-09 00:20:00|1188.9|1187.7|1189.2|1188|1189.2|1188|1188.7|1187.5|70
1712622300000|2024-04-09 00:25:00|1189.5|1188.3|1188.9|1187.7|1189.5|1188.3|1188.8|1187.6|68
1712622600000|2024-04-09 00:30:00|1189|1187.8|1189.5|1188.3|1189.7|1188.5|1188.7|1187.5|53
1712622900000|2024-04-09 00:35:00|1189.7|1188.5|1188.4|1187.2|1189.7|1188.5|1188.4|1187.2|81
1712623200000|2024-04-09 00:40:00|1188.5|1187.3|1188.5|1187.3|1188.7|1187.5|1188.4|1187.2|15
1712623500000|2024-04-09 00:45:00|1188.4|1187.2|1188.6|1187.4|1188.9|1187.7|1188.4|1187.2|30
1712623800000|2024-04-09 00:50:00|1188.5|1187.3|1189|1187.8|1189.5|1188.3|1188.4|1187.2|79
1712624100000|2024-04-09 00:55:00|1188.9|1187.7|1190|1188.8|1190.5|1189.3|1188.9|1187.7|132
1712624400000|2024-04-09 01:00:00|1189.9|1188.7|1189.4|1188.2|1189.9|1188.7|1188.7|1187.5|160
1712624700000|2024-04-09 01:05:00|1189.2|1188|1189.8|1188.6|1190|1188.8|1188.9|1187.7|90
1712625000000|2024-04-09 01:10:00|1189.9|1188.7|1189.9|1188.7|1190.3|1189.1|1189.7|1188.5|63
1712625300000|2024-04-09 01:15:00|1189.7|1188.5|1189.3|1188.1|1190.3|1189.1|1188.9|1187.7|62
1712625600000|2024-04-09 01:20:00|1189.2|1188|1188.8|1187.6|1189.4|1188.2|1188.8|1187.6|34
1712625900000|2024-04-09 01:25:00|1188.7|1187.5|1188.9|1187.7|1189.2|1188|1188.7|1187.5|28
1712626200000|2024-04-09 01:30:00|1188.8|1187.6|1190.8|1189.6|1190.9|1189.7|1188.8|1187.6|64
1712626500000|2024-04-09 01:35:00|1190.7|1189.5|1190|1188.8|1190.9|1189.7|1189.6|1188.4|114
1712626800000|2024-04-09 01:40:00|1189.9|1188.7|1190|1188.8|1190.2|1189|1189.7|1188.5|122
1712627100000|2024-04-09 01:45:00|1189.8|1188.6|1190.3|1189.1|1190.4|1189.2|1189.4|1188.2|74
1712627400000|2024-04-09 01:50:00|1190.2|1189|1189.7|1188.5|1190.5|1189.3|1189.6|1188.4|29
1712627700000|2024-04-09 01:55:00|1189.8|1188.6|1189.7|1188.5|1189.9|1188.7|1189.4|1188.2|9
1712628000000|2024-04-09 02:00:00|1189.5|1188.3|1189.5|1188.3|1190|1188.8|1189.1|1187.9|25
1712628300000|2024-04-09 02:05:00|1189.4|1188.2|1188.9|1187.7|1189.5|1188.3|1188.7|1187.5|51
1712628600000|2024-04-09 02:10:00|1188.7|1187.5|1188.8|1187.6|1188.8|1187.6|1188.6|1187.4|29
1712628900000|2024-04-09 02:15:00|1188.7|1187.5|1189.2|1188|1189.2|1188|1188.5|1187.3|77
1712629200000|2024-04-09 02:20:00|1189.3|1188.1|1188.7|1187.5|1189.3|1188.1|1188.4|1187.2|43
1712629500000|2024-04-09 02:25:00|1188.6|1187.4|1188.7|1187.5|1188.8|1187.6|1188.1|1186.9|177
1712629800000|2024-04-09 02:30:00|1188.8|1187.6|1189|1187.8|1189|1187.8|1188.3|1187.1|62
1712630100000|2024-04-09 02:35:00|1189.2|1188|1189.8|1188.6|1189.8|1188.6|1189.2|1188|36
1712630400000|2024-04-09 02:40:00|1190.1|1188.9|1189.5|1188.3|1190.2|1189|1189.3|1188.1|82
1712630700000|2024-04-09 02:45:00|1189.6|1188.4|1189.9|1188.7|1190.7|1189.5|1189.6|1188.4|256
1712631000000|2024-04-09 02:50:00|1190|1188.8|1190.6|1189.4|1190.8|1189.6|1189.6|1188.4|378
1712631300000|2024-04-09 02:55:00|1190.7|1189.5|1190.8|1189.6|1190.8|1189.6|1190.2|1189|89
1712631600000|2024-04-09 03:00:00|1190.7|1189.5|1192|1190.8|1192|1190.8|1190.6|1189.4|288
1712631900000|2024-04-09 03:05:00|1191.9|1190.7|1192.5|1191.3|1192.5|1191.3|1191.5|1190.3|228
1712632200000|2024-04-09 03:10:00|1192.8|1191.6|1193.2|1192|1193.3|1192.1|1192.6|1191.4|174
1712632500000|2024-04-09 03:15:00|1193.3|1192.1|1193.2|1192|1193.7|1192.5|1192.8|1191.6|251
1712632800000|2024-04-09 03:20:00|1193.1|1191.9|1193.3|1192.1|1194.1|1192.9|1193|1191.8|190
1712633100000|2024-04-09 03:25:00|1193.1|1191.9|1192.7|1191.5|1193.3|1192.1|1192.7|1191.5|59
1712633400000|2024-04-09 03:30:00|1192.4|1191.2|1191.8|1190.6|1192.5|1191.3|1191.8|1190.6|57
1712633700000|2024-04-09 03:35:00|1191.6|1190.4|1191.8|1190.6|1191.8|1190.6|1191.6|1190.4|16
1712634000000|2024-04-09 03:40:00|1191.7|1190.5|1191.3|1190.1|1191.7|1190.5|1191.3|1190.1|15
1712634300000|2024-04-09 03:45:00|1191.4|1190.2|1191.3|1190.1|1191.4|1190.2|1191.3|1190.1|5
1712634600000|2024-04-09 03:50:00|1191.4|1190.2|1191.2|1190|1191.5|1190.3|1191.1|1189.9|10
1712634900000|2024-04-09 03:55:00|1191.1|1189.9|1191.6|1190.4|1191.6|1190.4|1191.1|1189.9|7
1712635200000|2024-04-09 04:00:00|1191.5|1190.3|1191.5|1190.3|1191.5|1190.3|1191.5|1190.3|5
1712635500000|2024-04-09 04:05:00|1191.4|1190.2|1191.7|1190.5|1191.8|1190.6|1191.4|1190.2|8
1712635800000|2024-04-09 04:10:00|1191.6|1190.4|1191.7|1190.5|1191.8|1190.6|1191.6|1190.4|15
1712636100000|2024-04-09 04:15:00|1191.6|1190.4|1191.9|1190.7|1191.9|1190.7|1191.6|1190.4|7
1712636400000|2024-04-09 04:20:00|1192.1|1190.9|1191.9|1190.7|1192.2|1191|1191.7|1190.5|17
1712636700000|2024-04-09 04:25:00|1191.8|1190.6|1191.6|1190.4|1191.9|1190.7|1191.6|1190.4|6
1712637000000|2024-04-09 04:30:00|1191.7|1190.5|1191|1189.8|1191.7|1190.5|1190.7|1189.5|37
1712637300000|2024-04-09 04:35:00|1190.9|1189.7|1190.9|1189.7|1190.9|1189.7|1190.9|1189.7|2
1712637600000|2024-04-09 04:40:00|1191|1189.8|1191.1|1189.9|1191.1|1189.9|1191|1189.8|10
1712637900000|2024-04-09 04:45:00|1191|1189.8|1190.9|1189.7|1191|1189.8|1190.9|1189.7|4
1712638200000|2024-04-09 04:50:00|1190.8|1189.6|1190.7|1189.5|1190.9|1189.7|1190.6|1189.4|30
1712638500000|2024-04-09 04:55:00|1190.8|1189.6|1190.9|1189.7|1190.9|1189.7|1190.8|1189.6|1
1712638800000|2024-04-09 05:00:00|1190.8|1189.6|1190.9|1189.7|1191|1189.8|1190.8|1189.6|5
1712639100000|2024-04-09 05:05:00|1190.7|1189.5|1191|1189.8|1191|1189.8|1190.7|1189.5|20
1712639400000|2024-04-09 05:10:00|1190.9|1189.7|1190.9|1189.7|1191|1189.8|1190.9|1189.7|10
1712639700000|2024-04-09 05:15:00|1190.8|1189.6|1190.8|1189.6|1190.9|1189.7|1190.5|1189.3|17
1712640000000|2024-04-09 05:20:00|1190.6|1189.4|1190.8|1189.6|1190.8|1189.6|1190.6|1189.4|7
1712640300000|2024-04-09 05:25:00|1190.7|1189.5|1190.4|1189.2|1190.8|1189.6|1190.1|1188.9|1771
1712640600000|2024-04-09 05:30:00|1190.3|1189.1|1190.8|1189.6|1190.9|1189.7|1190.2|1189|30
1712640900000|2024-04-09 05:35:00|1190.6|1189.4|1191|1189.8|1191.3|1190.1|1190.3|1189.1|141
1712641200000|2024-04-09 05:40:00|1190.8|1189.6|1190.2|1189|1190.9|1189.7|1190.1|1188.9|101
1712641500000|2024-04-09 05:45:00|1190.1|1188.9|1190.8|1189.6|1191.3|1190.1|1189.8|1188.6|123
1712641800000|2024-04-09 05:50:00|1190.9|1189.7|1190.7|1189.5|1190.9|1189.7|1189.8|1188.6|147
1712642100000|2024-04-09 05:55:00|1190.8|1189.6|1189.9|1188.7|1190.8|1189.6|1189.7|1188.5|109
1712642400000|2024-04-09 06:00:00|1189.8|1188.6|1190.6|1189.4|1190.6|1189.4|1189.6|1188.4|101
1712642700000|2024-04-09 06:05:00|1190.4|1189.2|1191.7|1190.5|1192.2|1191|1190.3|1189.1|145
1712643000000|2024-04-09 06:10:00|1191.6|1190.4|1193.2|1192|1193.2|1192|1191.6|1190.4|258
1712643300000|2024-04-09 06:15:00|1192.6|1191.4|1193.2|1192|1193.2|1192|1192.1|1190.9|97
1712643600000|2024-04-09 06:20:00|1193.1|1191.9|1193|1191.8|1193.5|1192.3|1193|1191.8|113
1712643900000|2024-04-09 06:25:00|1192.4|1191.2|1193.5|1192.3|1193.5|1192.3|1192.3|1191.1|116
1712644200000|2024-04-09 06:30:00|1193.4|1192.2|1194|1192.8|1194.2|1193|1193.4|1192.2|228
1712644500000|2024-04-09 06:35:00|1194.1|1192.9|1193.8|1192.6|1194.2|1193|1193.4|1192.2|148
1712644800000|2024-04-09 06:40:00|1193.9|1192.7|1194|1192.8|1194.1|1192.9|1193.4|1192.2|346
1712645100000|2024-04-09 06:45:00|1194.1|1192.9|1193.7|1192.5|1194.1|1192.9|1193.3|1192.1|92
1712645400000|2024-04-09 06:50:00|1193.6|1192.4|1192.2|1191|1193.6|1192.4|1192.2|1191|78
1712645700000|2024-04-09 06:55:00|1192|1190.8|1192.4|1191.2|1192.8|1191.6|1192|1190.8|564
1712646000000|2024-04-09 07:00:00|1192.3|1191.1|1192.7|1191.5|1192.9|1191.7|1192.3|1191.1|44
1712646300000|2024-04-09 07:05:00|1192.8|1191.6|1192.6|1191.4|1192.9|1191.7|1192.6|1191.4|37
1712646600000|2024-04-09 07:10:00|1192.5|1191.3|1192.8|1191.6|1192.8|1191.6|1192.5|1191.3|122
1712646900000|2024-04-09 07:15:00|1192.7|1191.5|1192.1|1190.9|1192.8|1191.6|1191.9|1190.7|37
1712647200000|2024-04-09 07:20:00|1192.2|1191|1192.2|1191|1192.3|1191.1|1191.9|1190.7|128
1712647500000|2024-04-09 07:25:00|1192.3|1191.1|1192|1190.8|1192.3|1191.1|1191.6|1190.4|25
1712647800000|2024-04-09 07:30:00|1191.8|1190.6|1192.4|1191.2|1192.5|1191.3|1191.7|1190.5|52
1712648100000|2024-04-09 07:35:00|1192.3|1191.1|1192|1190.8|1192.6|1191.4|1191.9|1190.7|29
1712648400000|2024-04-09 07:40:00|1191.9|1190.7|1191.1|1189.9|1192.1|1190.9|1191.1|1189.9|66
1712648700000|2024-04-09 07:45:00|1191.3|1190.1|1191.1|1189.9|1191.3|1190.1|1190.7|1189.5|87
1712649000000|2024-04-09 07:50:00|1191|1189.8|1190.9|1189.7|1191.3|1190.1|1190.8|1189.6|31
1712649300000|2024-04-09 07:55:00|1191.1|1189.9|1191|1189.8|1191.1|1189.9|1190.9|1189.7|40
1712649600000|2024-04-09 08:00:00|1190.6|1189.4|1190.5|1189.3|1190.6|1189.4|1190.4|1189.2|43
1712649900000|2024-04-09 08:05:00|1190.6|1189.4|1191.2|1190|1191.2|1190|1190.4|1189.2|52
1712650200000|2024-04-09 08:10:00|1191.1|1189.9|1191.5|1190.3|1191.5|1190.3|1191|1189.8|36
1712650500000|2024-04-09 08:15:00|1191.6|1190.4|1191.5|1190.3|1192.4|1191.2|1191.5|1190.3|113
1712650800000|2024-04-09 08:20:00|1191.6|1190.4|1191.2|1190|1192.2|1191|1191.2|1190|241
1712651100000|2024-04-09 08:25:00|1191.3|1190.1|1191.5|1190.3|1191.5|1190.3|1190.9|1189.7|240
1712651400000|2024-04-09 08:30:00|1191.4|1190.2|1190.7|1189.5|1191.7|1190.5|1190.5|1189.3|242
1712651700000|2024-04-09 08:35:00|1190.6|1189.4|1191.2|1190|1191.5|1190.3|1190.5|1189.3|167
1712652000000|2024-04-09 08:40:00|1191.1|1189.9|1190.4|1189.2|1191.2|1190|1190.4|1189.2|82
1712652300000|2024-04-09 08:45:00|1190.3|1189.1|1189.8|1188.6|1190.6|1189.4|1189.7|1188.5|400
1712652600000|2024-04-09 08:50:00|1189.9|1188.7|1189.3|1188.1|1189.9|1188.7|1189.3|1188.1|475
1712652900000|2024-04-09 08:55:00|1189.4|1188.2|1189.7|1188.5|1190|1188.8|1189.4|1188.2|361
1712653200000|2024-04-09 09:00:00|1189.5|1188.3|1189.8|1188.6|1189.8|1188.6|1189.5|1188.3|401
1712653500000|2024-04-09 09:05:00|1189.7|1188.5|1190|1188.8|1190.7|1189.5|1189.7|1188.5|375
1712653800000|2024-04-09 09:10:00|1190.1|1188.9|1189.9|1188.7|1190.2|1189|1189.8|1188.6|186
1712654100000|2024-04-09 09:15:00|1189.7|1188.5|1190|1188.8|1190.3|1189.1|1189.6|1188.4|182
1712654400000|2024-04-09 09:20:00|1190.1|1188.9|1190.6|1189.4|1190.8|1189.6|1190.1|1188.9|228
1712654700000|2024-04-09 09:25:00|1190.5|1189.3|1190.2|1189|1190.6|1189.4|1190.1|1188.9|303
1712655000000|2024-04-09 09:30:00|1190.3|1189.1|1189.7|1188.5|1190.3|1189.1|1189.6|1188.4|325
1712655300000|2024-04-09 09:35:00|1189.8|1188.6|1189.7|1188.5|1189.8|1188.6|1189.5|1188.3|68
1712655600000|2024-04-09 09:40:00|1189.9|1188.7|1189.7|1188.5|1190|1188.8|1189.6|1188.4|31
1712655900000|2024-04-09 09:45:00|1189.8|1188.6|1189.9|1188.7|1190|1188.8|1189.8|1188.6|6
1712656200000|2024-04-09 09:50:00|1190|1188.8|1190|1188.8|1190.1|1188.9|1189.8|1188.6|9
1712656500000|2024-04-09 09:55:00|1189.9|1188.7|1189.8|1188.6|1189.9|1188.7|1189.7|1188.5|17
1712656800000|2024-04-09 10:00:00|1189.9|1188.7|1189.8|1188.6|1190.1|1188.9|1189.8|1188.6|40
1712657100000|2024-04-09 10:05:00|1189.6|1188.4|1189.6|1188.4|1190.1|1188.9|1189.6|1188.4|240
1712657400000|2024-04-09 10:10:00|1189.7|1188.5|1188.8|1187.6|1189.8|1188.6|1188.8|1187.6|492
1712657700000|2024-04-09 10:15:00|1189.1|1187.9|1187.8|1186.6|1189.6|1188.4|1187.8|1186.6|817
1712658000000|2024-04-09 10:20:00|1188.1|1186.9|1188.5|1187.3|1188.6|1187.4|1187.8|1186.6|350
1712658300000|2024-04-09 10:25:00|1188.3|1187.1|1187.8|1186.6|1188.5|1187.3|1187.7|1186.5|403
1712658600000|2024-04-09 10:30:00|1187.9|1186.7|1188.1|1186.9|1188.6|1187.4|1187.7|1186.5|240
1712658900000|2024-04-09 10:35:00|1188.3|1187.1|1188|1186.8|1188.3|1187.1|1187.9|1186.7|453
1712659200000|2024-04-09 10:40:00|1187.9|1186.7|1188.1|1186.9|1188.1|1186.9|1187.6|1186.4|523
1712659500000|2024-04-09 10:45:00|1188|1186.8|1187.9|1186.7|1188.1|1186.9|1187.9|1186.7|46
1712659800000|2024-04-09 10:50:00|1187.7|1186.5|1187.6|1186.4|1188.1|1186.9|1187.6|1186.4|47
1712660100000|2024-04-09 10:55:00|1187.8|1186.6|1187.6|1186.4|1187.9|1186.7|1187|1185.8|159
1712660400000|2024-04-09 11:00:00|1187.7|1186.5|1188.3|1187.1|1188.4|1187.2|1187.7|1186.5|54
1712660700000|2024-04-09 11:05:00|1188.2|1187|1187.9|1186.7|1188.3|1187.1|1187.8|1186.6|188
1712661000000|2024-04-09 11:10:00|1188|1186.8|1188.1|1186.9|1188.1|1186.9|1187.6|1186.4|593
1712661300000|2024-04-09 11:15:00|1188|1186.8|1187.3|1186.1|1188.3|1187.1|1187|1185.8|97
1712661600000|2024-04-09 11:20:00|1187.4|1186.2|1187.6|1186.4|1187.6|1186.4|1187.3|1186.1|36
1712661900000|2024-04-09 11:25:00|1187.7|1186.5|1187.2|1186|1187.9|1186.7|1187|1185.8|58
1712662200000|2024-04-09 11:30:00|1187.3|1186.1|1187.9|1186.7|1188.1|1186.9|1187.3|1186.1|155
1712662500000|2024-04-09 11:35:00|1187.8|1186.6|1187.6|1186.4|1187.9|1186.7|1187.4|1186.2|127
1712662800000|2024-04-09 11:40:00|1187.7|1186.5|1187|1185.8|1187.9|1186.7|1186.9|1185.7|88
1712663100000|2024-04-09 11:45:00|1186.9|1185.7|1187.3|1186.1|1187.4|1186.2|1186.6|1185.4|258
1712663400000|2024-04-09 11:50:00|1187.4|1186.2|1187.2|1186|1187.5|1186.3|1187.1|1185.9|121
1712663700000|2024-04-09 11:55:00|1187.1|1185.9|1186.6|1185.4|1187.2|1186|1186.5|1185.3|109
1712664000000|2024-04-09 12:00:00|1186.5|1185.3|1186.8|1185.6|1187|1185.8|1186.5|1185.3|139
1712664300000|2024-04-09 12:05:00|1186.7|1185.5|1187.5|1186.3|1188.3|1187.1|1186.6|1185.4|198
1712664600000|2024-04-09 12:10:00|1187.4|1186.2|1187.2|1186|1187.7|1186.5|1186.7|1185.5|131
1712664900000|2024-04-09 12:15:00|1187.1|1185.9|1186.9|1185.7|1187.5|1186.3|1186.7|1185.5|121
1712665200000|2024-04-09 12:20:00|1187|1185.8|1186.5|1185.3|1187|1185.8|1186.4|1185.2|170
1712665500000|2024-04-09 12:25:00|1186.4|1185.2|1186|1184.8|1186.6|1185.4|1185.9|1184.7|221
1712665800000|2024-04-09 12:30:00|1186.3|1185.1|1187.3|1186.1|1187.4|1186.2|1186.1|1184.9|190
1712666100000|2024-04-09 12:35:00|1187.2|1186|1187.6|1186.4|1187.9|1186.7|1187|1185.8|152
1712666400000|2024-04-09 12:40:00|1187.1|1185.9|1187.5|1186.3|1187.5|1186.3|1186.7|1185.5|237
1712669400000|2024-04-09 13:30:00|1185.9|1184.7|1184.6|1183.4|1187.6|1186.4|1183.4|1182.2|3046
1712669700000|2024-04-09 13:35:00|1184.4|1183.2|1184.8|1183.6|1185.1|1183.9|1183.4|1182.2|2206
1712670000000|2024-04-09 13:40:00|1184.6|1183.4|1185.1|1183.9|1185.1|1183.9|1183.3|1182.1|1119
1712670300000|2024-04-09 13:45:00|1185.3|1184.1|1185.9|1184.7|1186.3|1185.1|1184.6|1183.4|718
1712670600000|2024-04-09 13:50:00|1185.8|1184.6|1184.8|1183.6|1186.2|1185|1184.1|1182.9|1080
1712670900000|2024-04-09 13:55:00|1184.9|1183.7|1184.7|1183.5|1184.9|1183.7|1183.1|1181.9|1994
1712671200000|2024-04-09 14:00:00|1184.9|1183.7|1183.6|1182.4|1185.5|1184.3|1183.5|1182.3|1028
1712671500000|2024-04-09 14:05:00|1183.3|1182.1|1183.6|1182.4|1184.1|1182.9|1183.1|1181.9|713
1712671800000|2024-04-09 14:10:00|1183.8|1182.6|1186.6|1185.4|1187.3|1186.1|1183.6|1182.4|1002
1712672100000|2024-04-09 14:15:00|1186.9|1185.7|1185.3|1184.1|1187.4|1186.2|1185.3|1184.1|617
1712672400000|2024-04-09 14:20:00|1185.1|1183.9|1186.4|1185.2|1186.6|1185.4|1184.6|1183.4|791
1712672700000|2024-04-09 14:25:00|1186.3|1185.1|1187.4|1186.2|1187.4|1186.2|1186.1|1184.9|740
1712673000000|2024-04-09 14:30:00|1187.3|1186.1|1187.9|1186.7|1188.1|1186.9|1186.6|1185.4|638
1712673300000|2024-04-09 14:35:00|1188.1|1186.9|1185|1183.8|1188.4|1187.2|1185|1183.8|789
1712673600000|2024-04-09 14:40:00|1185.1|1183.9|1183.6|1182.4|1185.6|1184.4|1183.1|1181.9|1096
1712673900000|2024-04-09 14:45:00|1183.4|1182.2|1184.2|1183|1184.6|1183.4|1182.8|1181.6|921
1712674200000|2024-04-09 14:50:00|1184.1|1182.9|1184.6|1183.4|1184.9|1183.7|1183.9|1182.7|988
1712674500000|2024-04-09 14:55:00|1184.8|1183.6|1182.6|1181.4|1184.9|1183.7|1182.4|1181.2|859
1712674800000|2024-04-09 15:00:00|1182.7|1181.5|1183.6|1182.4|1183.8|1182.6|1182.4|1181.2|705
1712675100000|2024-04-09 15:05:00|1183.9|1182.7|1186.9|1185.7|1187.1|1185.9|1183.7|1182.5|790
1712675400000|2024-04-09 15:10:00|1186.8|1185.6|1186.4|1185.2|1187.4|1186.2|1186|1184.8|613
1712675700000|2024-04-09 15:15:00|1186.5|1185.3|1186.4|1185.2|1187.1|1185.9|1185.6|1184.4|646
1712676000000|2024-04-09 15:20:00|1186.2|1185|1190|1188.8|1190.7|1189.5|1186.2|1185|1787
1712676300000|2024-04-09 15:25:00|1189.8|1188.6|1192.5|1191.3|1192.5|1191.3|1189.7|1188.5|994
1712676600000|2024-04-09 15:30:00|1192.7|1191.5|1192.8|1191.6|1193|1191.8|1192|1190.8|1821
1712676900000|2024-04-09 15:35:00|1192.9|1191.7|1192|1190.8|1194|1192.8|1191.1|1189.9|1435
1712677200000|2024-04-09 15:40:00|1192.1|1190.9|1192.3|1191.1|1192.5|1191.3|1191.3|1190.1|984
1712677500000|2024-04-09 15:45:00|1192.5|1191.3|1193.4|1192.2|1194|1192.8|1192.5|1191.3|1162
1712677800000|2024-04-09 15:50:00|1193.3|1192.1|1192|1190.8|1193.8|1192.6|1191.8|1190.6|937
1712678100000|2024-04-09 15:55:00|1192.2|1191|1190.8|1189.6|1192.3|1191.1|1190|1188.8|902
1712678400000|2024-04-09 16:00:00|1190.9|1189.7|1189.9|1188.7|1191.2|1190|1189.7|1188.5|508
1712678700000|2024-04-09 16:05:00|1189.8|1188.6|1189.2|1188|1189.9|1188.7|1188.4|1187.2|550
1712679000000|2024-04-09 16:10:00|1189.5|1188.3|1188.7|1187.5|1189.5|1188.3|1188.4|1187.2|368
1712679300000|2024-04-09 16:15:00|1188.8|1187.6|1188.7|1187.5|1189.2|1188|1188.4|1187.2|335
1712679600000|2024-04-09 16:20:00|1188.9|1187.7|1187.2|1186|1189.2|1188|1186.2|1185|870
1712679900000|2024-04-09 16:25:00|1187.1|1185.9|1187.5|1186.3|1187.7|1186.5|1186.9|1185.7|425
1712680200000|2024-04-09 16:30:00|1187.7|1186.5|1188|1186.8|1188.2|1187|1187.7|1186.5|323
1712680500000|2024-04-09 16:35:00|1187.7|1186.5|1188|1186.8|1188.2|1187|1187.5|1186.3|336
1712680800000|2024-04-09 16:40:00|1188.2|1187|1187.9|1186.7|1189|1187.8|1187.6|1186.4|513
1712681100000|2024-04-09 16:45:00|1188.1|1186.9|1187|1185.8|1188.2|1187|1186.7|1185.5|483
1712681400000|2024-04-09 16:50:00|1186.8|1185.6|1187.2|1186|1187.7|1186.5|1186|1184.8|660
1712681700000|2024-04-09 16:55:00|1187.5|1186.3|1187.5|1186.3|1188|1186.8|1187.4|1186.2|366
1712682000000|2024-04-09 17:00:00|1187.6|1186.4|1187.7|1186.5|1188.2|1187|1187.2|1186|379
1712682300000|2024-04-09 17:05:00|1187.5|1186.3|1187.5|1186.3|1188.2|1187|1187.3|1186.1|401
1712682600000|2024-04-09 17:10:00|1187.4|1186.2|1187|1185.8|1187.5|1186.3|1187|1185.8|459
1712682900000|2024-04-09 17:15:00|1187.2|1186|1187.1|1185.9|1187.2|1186|1185.9|1184.7|690
1712683200000|2024-04-09 17:20:00|1187.2|1186|1187.9|1186.7|1188.2|1187|1187|1185.8|775
1712683500000|2024-04-09 17:25:00|1188.2|1187|1185.7|1184.5|1188.2|1187|1185.4|1184.2|814
1712683800000|2024-04-09 17:30:00|1185.4|1184.2|1185.2|1184|1185.7|1184.5|1184.7|1183.5|696
1712684100000|2024-04-09 17:35:00|1185|1183.8|1184.2|1183|1185.2|1184|1183.4|1182.2|771
1712684400000|2024-04-09 17:40:00|1184|1182.8|1185.2|1184|1185.3|1184.1|1184|1182.8|488
1712684700000|2024-04-09 17:45:00|1185|1183.8|1184.8|1183.6|1185.4|1184.2|1184.4|1183.2|912
1712685000000|2024-04-09 17:50:00|1184.9|1183.7|1184.6|1183.4|1185.1|1183.9|1184.4|1183.2|592
1712685300000|2024-04-09 17:55:00|1184.3|1183.1|1184.6|1183.4|1184.6|1183.4|1183.8|1182.6|1035
1712685600000|2024-04-09 18:00:00|1184.7|1183.5|1184.2|1183|1184.7|1183.5|1184.1|1182.9|632
1712685900000|2024-04-09 18:05:00|1184.3|1183.1|1183.7|1182.5|1184.3|1183.1|1183.3|1182.1|881
1712686200000|2024-04-09 18:10:00|1183.6|1182.4|1184.4|1183.2|1184.7|1183.5|1183.4|1182.2|2628
1712686500000|2024-04-09 18:15:00|1184.6|1183.4|1184.9|1183.7|1185.3|1184.1|1184.6|1183.4|1712
1712707200000|2024-04-10 00:00:00|1184.7|1183.5|1187.9|1186.7|1188.3|1187.1|1184.4|1183.2|660
1712707500000|2024-04-10 00:05:00|1188.1|1186.9|1188.3|1187.1|1188.6|1187.4|1187.4|1186.2|355
1712707800000|2024-04-10 00:10:00|1188.2|1187|1188.2|1187|1188.4|1187.2|1187.8|1186.6|41
1712708100000|2024-04-10 00:15:00|1188.3|1187.1|1188.5|1187.3|1188.7|1187.5|1188.3|1187.1|24
1712708400000|2024-04-10 00:20:00|1188.4|1187.2|1187.8|1186.6|1188.7|1187.5|1187.8|1186.6|72
1712708700000|2024-04-10 00:25:00|1187.7|1186.5|1188.4|1187.2|1188.5|1187.3|1187.7|1186.5|45
1712709000000|2024-04-10 00:30:00|1188.8|1187.6|1188.3|1187.1|1188.9|1187.7|1188.2|1187|91
1712709300000|2024-04-10 00:35:00|1188.2|1187|1188.5|1187.3|1188.9|1187.7|1188.2|1187|43
1712709600000|2024-04-10 00:40:00|1188.4|1187.2|1188.6|1187.4|1188.8|1187.6|1188.4|1187.2|33
1712709900000|2024-04-10 00:45:00|1188.7|1187.5|1188.8|1187.6|1188.9|1187.7|1188.7|1187.5|45
1712710200000|2024-04-10 00:50:00|1188.9|1187.7|1189.4|1188.2|1189.7|1188.5|1188.8|1187.6|93
1712710500000|2024-04-10 00:55:00|1189.5|1188.3|1189.9|1188.7|1189.9|1188.7|1189.4|1188.2|37
1712710800000|2024-04-10 01:00:00|1189.7|1188.5|1188.9|1187.7|1189.7|1188.5|1188.6|1187.4|99
1712711100000|2024-04-10 01:05:00|1188.8|1187.6|1189.9|1188.7|1189.9|1188.7|1188.7|1187.5|90
1712711400000|2024-04-10 01:10:00|1189.8|1188.6|1189.5|1188.3|1190.4|1189.2|1189.4|1188.2|89
1712711700000|2024-04-10 01:15:00|1189.6|1188.4|1188.6|1187.4|1189.7|1188.5|1188.6|1187.4|34
1712712000000|2024-04-10 01:20:00|1188.7|1187.5|1188.4|1187.2|1188.7|1187.5|1188.2|1187|48
1712712300000|2024-04-10 01:25:00|1188.3|1187.1|1188.2|1187|1188.7|1187.5|1188.2|1187|41
1712712600000|2024-04-10 01:30:00|1188|1186.8|1187.8|1186.6|1188|1186.8|1187.6|1186.4|128
1712712900000|2024-04-10 01:35:00|1187.9|1186.7|1187.5|1186.3|1188.4|1187.2|1187.5|1186.3|88
1712713200000|2024-04-10 01:40:00|1187.6|1186.4|1187.5|1186.3|1187.6|1186.4|1187.3|1186.1|99
1712713500000|2024-04-10 01:45:00|1187.4|1186.2|1187.3|1186.1|1187.8|1186.6|1187.3|1186.1|71
1712713800000|2024-04-10 01:50:00|1187.5|1186.3|1187.3|1186.1|1187.8|1186.6|1187.3|1186.1|41
1712714100000|2024-04-10 01:55:00|1187.4|1186.2|1188|1186.8|1188.3|1187.1|1187.3|1186.1|35
1712714400000|2024-04-10 02:00:00|1188.1|1186.9|1187.8|1186.6|1188.2|1187|1187.5|1186.3|23
1712714700000|2024-04-10 02:05:00|1187.6|1186.4|1187.3|1186.1|1187.7|1186.5|1187.3|1186.1|42
1712715000000|2024-04-10 02:10:00|1187.4|1186.2|1187.1|1185.9|1187.5|1186.3|1187|1185.8|105
1712715300000|2024-04-10 02:15:00|1187.3|1186.1|1187.9|1186.7|1187.9|1186.7|1187.3|1186.1|21
1712715600000|2024-04-10 02:20:00|1188|1186.8|1188|1186.8|1188|1186.8|1187.9|1186.7|18
1712715900000|2024-04-10 02:25:00|1188.3|1187.1|1188|1186.8|1188.3|1187.1|1187.9|1186.7|47
1712716200000|2024-04-10 02:30:00|1187.9|1186.7|1189.1|1187.9|1189.1|1187.9|1187.9|1186.7|35
1712716500000|2024-04-10 02:35:00|1189.2|1188|1189.5|1188.3|1189.5|1188.3|1188.6|1187.4|34
1712716800000|2024-04-10 02:40:00|1189.4|1188.2|1190.3|1189.1|1190.5|1189.3|1189.4|1188.2|94
1712717100000|2024-04-10 02:45:00|1190.4|1189.2|1189.4|1188.2|1190.4|1189.2|1189.4|1188.2|32
1712717400000|2024-04-10 02:50:00|1189.3|1188.1|1189.3|1188.1|1189.4|1188.2|1189|1187.8|8
1712717700000|2024-04-10 02:55:00|1189.4|1188.2|1189.6|1188.4|1189.6|1188.4|1189.1|1187.9|4
1712718000000|2024-04-10 03:00:00|1189.7|1188.5|1189.9|1188.7|1190.2|1189|1189.7|1188.5|39
1712718300000|2024-04-10 03:05:00|1190|1188.8|1189.9|1188.7|1190.3|1189.1|1189.9|1188.7|24
1712718600000|2024-04-10 03:10:00|1189.8|1188.6|1189.7|1188.5|1189.9|1188.7|1189.4|1188.2|18
1712718900000|2024-04-10 03:15:00|1189.8|1188.6|1189.9|1188.7|1189.9|1188.7|1189.4|1188.2|18
1712719200000|2024-04-10 03:20:00|1190|1188.8|1189.6|1188.4|1190|1188.8|1189.6|1188.4|15
1712719500000|2024-04-10 03:25:00|1189.7|1188.5|1189.6|1188.4|1189.9|1188.7|1189.5|1188.3|6
1712719800000|2024-04-10 03:30:00|1189.5|1188.3|1189.4|1188.2|1189.5|1188.3|1189.4|1188.2|10
1712720100000|2024-04-10 03:35:00|1189.5|1188.3|1189.3|1188.1|1189.5|1188.3|1189.1|1187.9|26
1712720400000|2024-04-10 03:40:00|1189.4|1188.2|1189.3|1188.1|1189.4|1188.2|1189.3|1188.1|17
1712720700000|2024-04-10 03:45:00|1189.4|1188.2|1189.2|1188|1189.4|1188.2|1188.9|1187.7|34
1712721000000|2024-04-10 03:50:00|1189.3|1188.1|1189.3|1188.1|1189.3|1188.1|1189.3|1188.1|7
1712721300000|2024-04-10 03:55:00|1189.1|1187.9|1189.1|1187.9|1189.3|1188.1|1189.1|1187.9|14
1712721600000|2024-04-10 04:00:00|1189|1187.8|1189.3|1188.1|1189.3|1188.1|1189|1187.8|10
1712721900000|2024-04-10 04:05:00|||||||||3
1712722200000|2024-04-10 04:10:00|1189.5|1188.3|1189.5|1188.3|1189.5|1188.3|1189.5|1188.3|10
1712722500000|2024-04-10 04:15:00|1189.4|1188.2|1189.3|1188.1|1189.4|1188.2|1189.3|1188.1|6
1712722800000|2024-04-10 04:20:00|1189.1|1187.9|1189.2|1188|1189.3|1188.1|1189.1|1187.9|25
1712723100000|2024-04-10 04:25:00|1189.1|1187.9|1189|1187.8|1189.1|1187.9|1189|1187.8|3
1712723400000|2024-04-10 04:30:00|1189.1|1187.9|1189.3|1188.1|1189.6|1188.4|1189|1187.8|18
1712723700000|2024-04-10 04:35:00|1189.1|1187.9|1189.4|1188.2|1189.4|1188.2|1189.1|1187.9|5
1712724000000|2024-04-10 04:40:00|1189.5|1188.3|1189.5|1188.3|1189.5|1188.3|1189.5|1188.3|10
1712724300000|2024-04-10 04:45:00|1189.4|1188.2|1189.5|1188.3|1189.5|1188.3|1189.4|1188.2|11
1712724600000|2024-04-10 04:50:00|1189.8|1188.6|1189.8|1188.6|1189.8|1188.6|1189.8|1188.6|13
1712724900000|2024-04-10 04:55:00|1189.9|1188.7|1189.8|1188.6|1189.9|1188.7|1189.8|1188.6|1
1712725200000|2024-04-10 05:00:00|1189.9|1188.7|1189.5|1188.3|1189.9|1188.7|1189.4|1188.2|12
1712725500000|2024-04-10 05:05:00|1189.6|1188.4|1189.4|1188.2|1189.6|1188.4|1189.3|1188.1|13
1712725800000|2024-04-10 05:10:00|1189.5|1188.3|1189.3|1188.1|1189.5|1188.3|1189.3|1188.1|21
1712726100000|2024-04-10 05:15:00|1189.4|1188.2|1189.3|1188.1|1189.4|1188.2|1189.1|1187.9|36
1712726400000|2024-04-10 05:20:00|1189.4|1188.2|1189.4|1188.2|1189.5|1188.3|1189.3|1188.1|13
1712726700000|2024-04-10 05:25:00|1189.3|1188.1|1189.4|1188.2|1189.4|1188.2|1189.3|1188.1|3
1712727000000|2024-04-10 05:30:00|1189.5|1188.3|1189.8|1188.6|1189.9|1188.7|1189.5|1188.3|33
1712727300000|2024-04-10 05:35:00|1189.6|1188.4|1189.4|1188.2|1189.6|1188.4|1189.4|1188.2|19
1712727600000|2024-04-10 05:40:00|1189.5|1188.3|1188.9|1187.7|1189.6|1188.4|1188.8|1187.6|59
1712727900000|2024-04-10 05:45:00|1189|1187.8|1187.7|1186.5|1189.3|1188.1|1187.7|1186.5|84
1712728200000|2024-04-10 05:50:00|1187.9|1186.7|1187.6|1186.4|1188.1|1186.9|1187.1|1185.9|120
1712728500000|2024-04-10 05:55:00|1187.9|1186.7|1187.6|1186.4|1188.1|1186.9|1187.2|1186|115
1712728800000|2024-04-10 06:00:00|1187.5|1186.3|1187.5|1186.3|1188|1186.8|1187.3|1186.1|51
1712729100000|2024-04-10 06:05:00|1187.6|1186.4|1188.4|1187.2|1188.6|1187.4|1187.6|1186.4|17
1712729400000|2024-04-10 06:10:00|1188.5|1187.3|1188.2|1187|1188.6|1187.4|1187.2|1186|85
1712729700000|2024-04-10 06:15:00|1188.1|1186.9|1187.6|1186.4|1188.2|1187|1187.2|1186|57
1712730000000|2024-04-10 06:20:00|1187.8|1186.6|1188.8|1187.6|1188.8|1187.6|1187.8|1186.6|16
1712730300000|2024-04-10 06:25:00|1188.7|1187.5|1188.9|1187.7|1189.3|1188.1|1188.6|1187.4|29
1712730600000|2024-04-10 06:30:00|1188.7|1187.5|1189.1|1187.9|1189.2|1188|1188.6|1187.4|82
1712730900000|2024-04-10 06:35:00|1189|1187.8|1189|1187.8|1189.3|1188.1|1188.9|1187.7|13
1712731200000|2024-04-10 06:40:00|1189.1|1187.9|1189|1187.8|1189.4|1188.2|1188.9|1187.7|33
1712731500000|2024-04-10 06:45:00|1189.1|1187.9|1188.7|1187.5|1189.1|1187.9|1188.7|1187.5|24
1712731800000|2024-04-10 06:50:00|1188.9|1187.7|1188.5|1187.3|1188.9|1187.7|1188.3|1187.1|74
1712732100000|2024-04-10 06:55:00|1188.4|1187.2|1187.6|1186.4|1188.4|1187.2|1187.6|1186.4|52
1712732400000|2024-04-10 07:00:00|1187.2|1186|1187.5|1186.3|1187.7|1186.5|1187.1|1185.9|48
1712732700000|2024-04-10 07:05:00|1187.6|1186.4|1187.1|1185.9|1187.7|1186.5|1187.1|1185.9|19
1712733000000|2024-04-10 07:10:00|1187.2|1186|1187.3|1186.1|1187.5|1186.3|1187.2|1186|18
1712733300000|2024-04-10 07:15:00|1187.4|1186.2|1187.2|1186|1187.5|1186.3|1187.1|1185.9|18
1712733600000|2024-04-10 07:20:00|1187.4|1186.2|1187|1185.8|1187.5|1186.3|1186.8|1185.6|47
1712733900000|2024-04-10 07:25:00|1187.1|1185.9|1187.4|1186.2|1187.5|1186.3|1187.1|1185.9|17
1712734200000|2024-04-10 07:30:00|1187.3|1186.1|1188.6|1187.4|1188.6|1187.4|1187.3|1186.1|62
1712734500000|2024-04-10 07:35:00|1188.5|1187.3|1187.9|1186.7|1188.6|1187.4|1187.9|1186.7|32
1712734800000|2024-04-10 07:40:00|1187.7|1186.5|1188.2|1187|1188.4|1187.2|1187.6|1186.4|26
1712735100000|2024-04-10 07:45:00|1188.1|1186.9|1188|1186.8|1188.2|1187|1187.7|1186.5|11
1712735400000|2024-04-10 07:50:00|1188.1|1186.9|1188.7|1187.5|1188.7|1187.5|1187.9|1186.7|95
1712735700000|2024-04-10 07:55:00|1188.6|1187.4|1188|1186.8|1188.7|1187.5|1187.9|1186.7|40
1712736000000|2024-04-10 08:00:00|1188.1|1186.9|1187.5|1186.3|1188.3|1187.1|1187.5|1186.3|25
1712736300000|2024-04-10 08:05:00|1187.4|1186.2|1186.5|1185.3|1187.8|1186.6|1186.4|1185.2|53
1712736600000|2024-04-10 08:10:00|1186.4|1185.2|1186.2|1185|1186.7|1185.5|1186.1|1184.9|127
1712736900000|2024-04-10 08:15:00|1186.3|1185.1|1186.9|1185.7|1187.2|1186|1186.2|1185|50
1712737200000|2024-04-10 08:20:00|1186.8|1185.6|1187.1|1185.9|1187.1|1185.9|1186.8|1185.6|28
1712737500000|2024-04-10 08:25:00|1187.2|1186|1187.6|1186.4|1187.7|1186.5|1187.1|1185.9|15
1712737800000|2024-04-10 08:30:00|1187.7|1186.5|1188.1|1186.9|1188.2|1187|1187.6|1186.4|29
1712738100000|2024-04-10 08:35:00|1188|1186.8|1187.4|1186.2|1188|1186.8|1187.4|1186.2|37
1712738400000|2024-04-10 08:40:00|1187.5|1186.3|1187.6|1186.4|1187.9|1186.7|1187.4|1186.2|42
1712738700000|2024-04-10 08:45:00|1187.8|1186.6|1187.4|1186.2|1187.9|1186.7|1187.4|1186.2|31
1712739000000|2024-04-10 08:50:00|1187.1|1185.9|1188.4|1187.2|1188.4|1187.2|1187.1|1185.9|137
1712739300000|2024-04-10 08:55:00|1188.5|1187.3|1189.4|1188.2|1189.6|1188.4|1188.5|1187.3|67
1712739600000|2024-04-10 09:00:00|1189.5|1188.3|1189.6|1188.4|1190.1|1188.9|1189.1|1187.9|121
1712739900000|2024-04-10 09:05:00|1189.7|1188.5|1190|1188.8|1190.1|1188.9|1189.6|1188.4|43
1712740200000|2024-04-10 09:10:00|1189.7|1188.5|1189.5|1188.3|1189.8|1188.6|1189|1187.8|82
1712740500000|2024-04-10 09:15:00|1189.4|1188.2|1189.1|1187.9|1189.4|1188.2|1188.8|1187.6|23
1712740800000|2024-04-10 09:20:00|1189|1187.8|1188.6|1187.4|1189.1|1187.9|1188.6|1187.4|34
1712741100000|2024-04-10 09:25:00|1188.5|1187.3|1188.4|1187.2|1188.6|1187.4|1188.2|1187|49
1712741400000|2024-04-10 09:30:00|1188.3|1187.1|1188.7|1187.5|1188.8|1187.6|1188|1186.8|776
1712741700000|2024-04-10 09:35:00|1188.6|1187.4|1188.9|1187.7|1189.1|1187.9|1188.6|1187.4|29
1712742000000|2024-04-10 09:40:00|1189|1187.8|1189|1187.8|1189.3|1188.1|1188.7|1187.5|37
1712742300000|2024-04-10 09:45:00|1188.9|1187.7|1189|1187.8|1189.3|1188.1|1188.9|1187.7|20
1712742600000|2024-04-10 09:50:00|1188.8|1187.6|1189|1187.8|1189|1187.8|1188.6|1187.4|39
1712742900000|2024-04-10 09:55:00|1188.8|1187.6|1188.7|1187.5|1189|1187.8|1188.5|1187.3|33
1712743200000|2024-04-10 10:00:00|1188.8|1187.6|1188.5|1187.3|1189.1|1187.9|1188.3|1187.1|73
1712743500000|2024-04-10 10:05:00|1188.4|1187.2|1187.8|1186.6|1188.5|1187.3|1187.8|1186.6|84
1712743800000|2024-04-10 10:10:00|1188|1186.8|1188.3|1187.1|1188.5|1187.3|1188|1186.8|32
1712744100000|2024-04-10 10:15:00|1188.4|1187.2|1188.6|1187.4|1188.9|1187.7|1188.4|1187.2|44
1712744400000|2024-04-10 10:20:00|1188.7|1187.5|1188.4|1187.2|1188.8|1187.6|1188.3|1187.1|14
1712744700000|2024-04-10 10:25:00|1188.6|1187.4|1188.5|1187.3|1188.9|1187.7|1188.3|1187.1|79
1712745000000|2024-04-10 10:30:00|1188.6|1187.4|1188.3|1187.1|1188.6|1187.4|1188.3|1187.1|57
1712745300000|2024-04-10 10:35:00|1188.5|1187.3|1188.8|1187.6|1188.8|1187.6|1188.5|1187.3|25
1712745600000|2024-04-10 10:40:00|1188.6|1187.4|1188.1|1186.9|1188.6|1187.4|1188|1186.8|22
1712745900000|2024-04-10 10:45:00|1188|1186.8|1188.8|1187.6|1188.8|1187.6|1188|1186.8|61
1712746200000|2024-04-10 10:50:00|1188.7|1187.5|1188.2|1187|1188.8|1187.6|1188.1|1186.9|66
1712746500000|2024-04-10 10:55:00|1188.1|1186.9|1187.6|1186.4|1188.1|1186.9|1187.3|1186.1|691
1712746800000|2024-04-10 11:00:00|1187.8|1186.6|1188.1|1186.9|1188.1|1186.9|1187.8|1186.6|30
1712747100000|2024-04-10 11:05:00|1188.2|1187|1188.1|1186.9|1188.2|1187|1187.8|1186.6|25
1712747400000|2024-04-10 11:10:00|1188|1186.8|1187.8|1186.6|1188.1|1186.9|1187.8|1186.6|10
1712747700000|2024-04-10 11:15:00|1187.6|1186.4|1187.4|1186.2|1187.6|1186.4|1186.9|1185.7|87
1712748000000|2024-04-10 11:20:00|1187.5|1186.3|1187.4|1186.2|1187.6|1186.4|1187.1|1185.9|21
1712748300000|2024-04-10 11:25:00|1187.3|1186.1|1187.9|1186.7|1188.1|1186.9|1187.3|1186.1|28
1712748600000|2024-04-10 11:30:00|1187.8|1186.6|1186.9|1185.7|1187.8|1186.6|1186.9|1185.7|53
1712748900000|2024-04-10 11:35:00|1187|1185.8|1187.7|1186.5|1187.7|1186.5|1187|1185.8|36
1712749200000|2024-04-10 11:40:00|1187.8|1186.6|1187.7|1186.5|1187.9|1186.7|1187.4|1186.2|40
1712749500000|2024-04-10 11:45:00|1187.8|1186.6|1188.6|1187.4|1188.6|1187.4|1187.8|1186.6|16
1712749800000|2024-04-10 11:50:00|1188.5|1187.3|1187.2|1186|1188.5|1187.3|1187.1|1185.9|77
1712750100000|2024-04-10 11:55:00|1187.3|1186.1|1186.1|1184.9|1187.3|1186.1|1185.7|1184.5|139
1712750400000|2024-04-10 12:00:00|1186|1184.8|1185.3|1184.1|1186.9|1185.7|1184.8|1183.6|399
1712750700000|2024-04-10 12:05:00|1185.2|1184|1185.4|1184.2|1185.6|1184.4|1184.9|1183.7|76
1712751000000|2024-04-10 12:10:00|1185.3|1184.1|1185.6|1184.4|1185.7|1184.5|1185.1|1183.9|97
1712751300000|2024-04-10 12:15:00|1185.7|1184.5|1186.2|1185|1186.5|1185.3|1185.4|1184.2|69
1712751600000|2024-04-10 12:20:00|1186.3|1185.1|1186.8|1185.6|1186.8|1185.6|1185.4|1184.2|291
1712751900000|2024-04-10 12:25:00|1187|1185.8|1187.5|1186.3|1187.5|1186.3|1186.8|1185.6|133
1712752200000|2024-04-10 12:30:00|1187.4|1186.2|1184|1182.8|1187.4|1186.2|1184|1182.8|734
1712752500000|2024-04-10 12:35:00|1184.1|1182.9|1184.8|1183.6|1185.8|1184.6|1184.1|1182.9|247
1712752800000|2024-04-10 12:40:00|1184.7|1183.5|1184.4|1183.2|1184.8|1183.6|1184|1182.8|134
1712755800000|2024-04-10 13:30:00|1182.9|1181.7|1183.8|1182.6|1185|1183.8|1182.7|1181.5|7417
1712756100000|2024-04-10 13:35:00|1183.9|1182.7|1180.4|1179.2|1184.1|1182.9|1180.4|1179.2|1827
1712756400000|2024-04-10 13:40:00|1180.2|1179|1181.8|1180.6|1182.1|1180.9|1180.2|1179|2936
1712756700000|2024-04-10 13:45:00|1181.7|1180.5|1178.9|1177.7|1182|1180.8|1178.7|1177.5|2593
1712757000000|2024-04-10 13:50:00|1179.1|1177.9|1179.7|1178.5|1180.7|1179.5|1178.2|1177|1923
1712757300000|2024-04-10 13:55:00|1179.5|1178.3|1177.7|1176.5|1179.9|1178.7|1177.4|1176.2|951
1712757600000|2024-04-10 14:00:00|1177.9|1176.7|1177.5|1176.3|1178.2|1177|1177.2|1176|1186
1712757900000|2024-04-10 14:05:00|1177.4|1176.2|1178.6|1177.4|1179.4|1178.2|1177.1|1175.9|3810
1712758200000|2024-04-10 14:10:00|1178.9|1177.7|1178.6|1177.4|1179.1|1177.9|1177.9|1176.7|1566
1712758500000|2024-04-10 14:15:00|1178.7|1177.5|1180.6|1179.4|1180.9|1179.7|1178.7|1177.5|1054
1712758800000|2024-04-10 14:20:00|1180.4|1179.2|1178.4|1177.2|1180.6|1179.4|1178.1|1176.9|1038
1712759100000|2024-04-10 14:25:00|1178.3|1177.1|1177.4|1176.2|1178.5|1177.3|1177.1|1175.9|733
1712759400000|2024-04-10 14:30:00|1177.2|1176|1177.2|1176|1177.8|1176.6|1175.9|1174.7|1447
1712759700000|2024-04-10 14:35:00|1177.4|1176.2|1177.8|1176.6|1178.4|1177.2|1177.1|1175.9|1991
1712760000000|2024-04-10 14:40:00|1177.6|1176.4|1176.7|1175.5|1177.7|1176.5|1176.4|1175.2|758
1712760300000|2024-04-10 14:45:00|1176.8|1175.6|1177.2|1176|1178.2|1177|1176.8|1175.6|593
1712760600000|2024-04-10 14:50:00|1177.1|1175.9|1175.4|1174.2|1177.6|1176.4|1175.4|1174.2|752
1712760900000|2024-04-10 14:55:00|1175.2|1174|1176.2|1175|1177.1|1175.9|1174.9|1173.7|1161
1712761200000|2024-04-10 15:00:00|1176.1|1174.9|1176.9|1175.7|1177.5|1176.3|1176.1|1174.9|759
1712761500000|2024-04-10 15:05:00|1176.7|1175.5|1176.4|1175.2|1177.5|1176.3|1176.4|1175.2|885
1712761800000|2024-04-10 15:10:00|1176.2|1175|1175.2|1174|1176.9|1175.7|1174.9|1173.7|872
1712762100000|2024-04-10 15:15:00|1175.3|1174.1|1175.4|1174.2|1175.9|1174.7|1174.9|1173.7|523
1712762400000|2024-04-10 15:20:00|1175.2|1174|1176.4|1175.2|1176.4|1175.2|1174.4|1173.2|1134
1712762700000|2024-04-10 15:25:00|1176.5|1175.3|1177.2|1176|1177.2|1176|1175.9|1174.7|548
1712763000000|2024-04-10 15:30:00|1177.1|1175.9|1178.6|1177.4|1179|1177.8|1177.1|1175.9|1421
1712763300000|2024-04-10 15:35:00|1178.7|1177.5|1178.7|1177.5|1179.6|1178.4|1178.4|1177.2|776
1712763600000|2024-04-10 15:40:00|1178.6|1177.4|1177.7|1176.5|1178.7|1177.5|1177.4|1176.2|355
1712763900000|2024-04-10 15:45:00|1177.8|1176.6|1177.2|1176|1178|1176.8|1176.3|1175.1|410
1712764200000|2024-04-10 15:50:00|1177.3|1176.1|1176.9|1175.7|1177.8|1176.6|1176.6|1175.4|559
1712764500000|2024-04-10 15:55:00|1176.8|1175.6|1176.7|1175.5|1176.9|1175.7|1175.9|1174.7|323
1712764800000|2024-04-10 16:00:00|1176.9|1175.7|1176.2|1175|1177.8|1176.6|1176.2|1175|329
1712765100000|2024-04-10 16:05:00|1176|1174.8|1176.9|1175.7|1176.9|1175.7|1175.7|1174.5|935
1712765400000|2024-04-10 16:10:00|1177.2|1176|1176.7|1175.5|1177.7|1176.5|1176.4|1175.2|270
1712765700000|2024-04-10 16:15:00|1176.8|1175.6|1176.4|1175.2|1177.3|1176.1|1176.4|1175.2|203
1712766000000|2024-04-10 16:20:00|1176.5|1175.3|1176.4|1175.2|1177.4|1176.2|1175.9|1174.7|644
1712766300000|2024-04-10 16:25:00|1176.7|1175.5|1178.4|1177.2|1178.4|1177.2|1176.7|1175.5|742
1712766600000|2024-04-10 16:30:00|1178.5|1177.3|1177.7|1176.5|1178.9|1177.7|1177.5|1176.3|367
1712766900000|2024-04-10 16:35:00|1177.8|1176.6|1177.2|1176|1178.1|1176.9|1176.9|1175.7|263
1712767200000|2024-04-10 16:40:00|1177|1175.8|1176.5|1175.3|1177.2|1176|1175.9|1174.7|373
1712767500000|2024-04-10 16:45:00|1176.4|1175.2|1176.2|1175|1177|1175.8|1175.9|1174.7|200
1712767800000|2024-04-10 16:50:00|1176.1|1174.9|1174.9|1173.7|1176.2|1175|1174.9|1173.7|363
1712768100000|2024-04-10 16:55:00|1175|1173.8|1176.3|1175.1|1176.5|1175.3|1174.9|1173.7|646
1712768400000|2024-04-10 17:00:00|1176.2|1175|1176|1174.8|1176.3|1175.1|1175.6|1174.4|326
1712768700000|2024-04-10 17:05:00|1175.9|1174.7|1175|1173.8|1175.9|1174.7|1174.9|1173.7|441
1712769000000|2024-04-10 17:10:00|1175.1|1173.9|1174|1172.8|1175.2|1174|1174|1172.8|418
1712769300000|2024-04-10 17:15:00|1174.4|1173.2|1174.5|1173.3|1174.8|1173.6|1174|1172.8|1481
1712769600000|2024-04-10 17:20:00|1174.3|1173.1|1174.7|1173.5|1174.7|1173.5|1174|1172.8|239
1712769900000|2024-04-10 17:25:00|1174.6|1173.4|1173.5|1172.3|1175.5|1174.3|1173.3|1172.1|465
1712770200000|2024-04-10 17:30:00|1173.7|1172.5|1175|1173.8|1175|1173.8|1173.7|1172.5|606
1712770500000|2024-04-10 17:35:00|1174.8|1173.6|1173.8|1172.6|1175.2|1174|1173.8|1172.6|457
1712770800000|2024-04-10 17:40:00|1173.7|1172.5|1174|1172.8|1174.7|1173.5|1173.5|1172.3|587
1712771100000|2024-04-10 17:45:00|1174.2|1173|1174.2|1173|1175|1173.8|1174|1172.8|590
1712771400000|2024-04-10 17:50:00|1174|1172.8|1178|1176.8|1178.5|1177.3|1174|1172.8|1397
1712771700000|2024-04-10 17:55:00|1177.8|1176.6|1175.5|1174.3|1178.2|1177|1175.4|1174.2|1005
1712772000000|2024-04-10 18:00:00|1175.4|1174.2|1176.1|1174.9|1176.1|1174.9|1175.2|1174|636
1712772300000|2024-04-10 18:05:00|1176|1174.8|1175.3|1174.1|1176.1|1174.9|1174.8|1173.6|718
1712772600000|2024-04-10 18:10:00|1175.2|1174|1175.2|1174|1175.8|1174.6|1174.5|1173.3|3475
1712772900000|2024-04-10 18:15:00|1175.5|1174.3|1174.2|1173|1175.8|1174.6|1173.9|1172.7|3396
1712793600000|2024-04-11 00:00:00|1173.9|1172.7|1174.9|1173.7|1175.4|1174.2|1173.7|1172.5|325
1712793900000|2024-04-11 00:05:00|1175|1173.8|1174.3|1173.1|1175|1173.8|1174.3|1173.1|155
1712794200000|2024-04-11 00:10:00|1174|1172.8|1174.3|1173.1|1174.3|1173.1|1173.3|1172.1|125
1712794500000|2024-04-11 00:15:00|1174.5|1173.3|1174|1172.8|1174.8|1173.6|1173.9|1172.7|46
1712794800000|2024-04-11 00:20:00|1173.9|1172.7|1173.8|1172.6|1174.3|1173.1|1173.6|1172.4|40
1712795100000|2024-04-11 00:25:00|1173.7|1172.5|1173.4|1172.2|1173.8|1172.6|1173.3|1172.1|122
1712795400000|2024-04-11 00:30:00|1173.3|1172.1|1173.4|1172.2|1173.5|1172.3|1173.1|1171.9|278
1712795700000|2024-04-11 00:35:00|1173.3|1172.1|1173.6|1172.4|1173.8|1172.6|1173.3|1172.1|159
1712796000000|2024-04-11 00:40:00|1173.8|1172.6|1173.6|1172.4|1174|1172.8|1173.5|1172.3|49
1712796300000|2024-04-11 00:45:00|1173.7|1172.5|1173.5|1172.3|1173.9|1172.7|1173|1171.8|447
1712796600000|2024-04-11 00:50:00|1173.6|1172.4|1173.8|1172.6|1173.8|1172.6|1173.5|1172.3|107
1712796900000|2024-04-11 00:55:00|1173.7|1172.5|1173.8|1172.6|1173.9|1172.7|1173.6|1172.4|31
1712797200000|2024-04-11 01:00:00|1173.5|1172.3|1175.2|1174|1175.3|1174.1|1173.1|1171.9|407
1712797500000|2024-04-11 01:05:00|1175.5|1174.3|1176|1174.8|1176|1174.8|1175.5|1174.3|94
1712797800000|2024-04-11 01:10:00|1176.3|1175.1|1175.6|1174.4|1176.7|1175.5|1175.5|1174.3|179
1712798100000|2024-04-11 01:15:00|1175.7|1174.5|1176.2|1175|1176.5|1175.3|1175.4|1174.2|38
1712798400000|2024-04-11 01:20:00|1176.3|1175.1|1175.4|1174.2|1176.5|1175.3|1175.4|1174.2|14
1712798700000|2024-04-11 01:25:00|1175.5|1174.3|1175.7|1174.5|1176|1174.8|1175.4|1174.2|72
1712799000000|2024-04-11 01:30:00|1175.8|1174.6|1176.2|1175|1176.5|1175.3|1175.6|1174.4|30
1712799300000|2024-04-11 01:35:00|1176.5|1175.3|1176|1174.8|1176.6|1175.4|1176|1174.8|25
1712799600000|2024-04-11 01:40:00|1176.1|1174.9|1176.2|1175|1176.2|1175|1175.7|1174.5|24
1712799900000|2024-04-11 01:45:00|1176|1174.8|1175.2|1174|1176|1174.8|1175|1173.8|18
1712800200000|2024-04-11 01:50:00|1175.3|1174.1|1175.5|1174.3|1175.7|1174.5|1175.2|1174|30
1712800500000|2024-04-11 01:55:00|1175.4|1174.2|1175.5|1174.3|1175.5|1174.3|1175.2|1174|24
1712800800000|2024-04-11 02:00:00|1175.4|1174.2|1175|1173.8|1175.5|1174.3|1175|1173.8|22
1712801100000|2024-04-11 02:05:00|1174.9|1173.7|1175.2|1174|1175.4|1174.2|1174.7|1173.5|30
1712801400000|2024-04-11 02:10:00|1175.1|1173.9|1175.6|1174.4|1175.7|1174.5|1175.1|1173.9|49
1712801700000|2024-04-11 02:15:00|1175.5|1174.3|1175.4|1174.2|1175.6|1174.4|1175.2|1174|28
1712802000000|2024-04-11 02:20:00|1175.2|1174|1174.8|1173.6|1175.4|1174.2|1174.8|1173.6|10
1712802300000|2024-04-11 02:25:00|1175.1|1173.9|1175.3|1174.1|1175.3|1174.1|1175.1|1173.9|7
1712802600000|2024-04-11 02:30:00|1175.5|1174.3|1175.9|1174.7|1176|1174.8|1175|1173.8|97
1712802900000|2024-04-11 02:35:00|1175.8|1174.6|1175|1173.8|1176|1174.8|1175|1173.8|72
1712803200000|2024-04-11 02:40:00|1175.1|1173.9|1174.9|1173.7|1175.4|1174.2|1174.7|1173.5|315
1712803500000|2024-04-11 02:45:00|1174.7|1173.5|1175.3|1174.1|1175.5|1174.3|1174.7|1173.5|93
1712803800000|2024-04-11 02:50:00|1175.2|1174|1175.3|1174.1|1175.3|1174.1|1174.9|1173.7|60
1712804100000|2024-04-11 02:55:00|1175.1|1173.9|1175|1173.8|1175.6|1174.4|1174.9|1173.7|84
1712804400000|2024-04-11 03:00:00|1175.1|1173.9|1175.3|1174.1|1175.3|1174.1|1174.7|1173.5|48
1712804700000|2024-04-11 03:05:00|1175.1|1173.9|1175.1|1173.9|1175.4|1174.2|1174.8|1173.6|64
1712805000000|2024-04-11 03:10:00|1175|1173.8|1175.4|1174.2|1175.5|1174.3|1174.9|1173.7|12
1712805300000|2024-04-11 03:15:00|1175.5|1174.3|1175.5|1174.3|1175.5|1174.3|1175.4|1174.2|22
1712805600000|2024-04-11 03:20:00|1175.4|1174.2|1175.4|1174.2|1175.5|1174.3|1175.4|1174.2|5
1712805900000|2024-04-11 03:25:00|1175.2|1174|1174.5|1173.3|1175.3|1174.1|1174.5|1173.3|26
1712806200000|2024-04-11 03:30:00|1174.6|1173.4|1174.7|1173.5|1174.9|1173.7|1174.6|1173.4|11
1712806500000|2024-04-11 03:35:00|1174.6|1173.4|1174.5|1173.3|1174.6|1173.4|1174.5|1173.3|7
1712806800000|2024-04-11 03:40:00|1174.4|1173.2|1174.4|1173.2|1174.5|1173.3|1174.2|1173|8
1712807100000|2024-04-11 03:45:00|1174.5|1173.3|1174.4|1173.2|1174.5|1173.3|1174.3|1173.1|12
1712807400000|2024-04-11 03:50:00|1174.5|1173.3|1174.6|1173.4|1174.7|1173.5|1174.4|1173.2|10
1712807700000|2024-04-11 03:55:00|1174.5|1173.3|1174.9|1173.7|1175|1173.8|1174.5|1173.3|14
1712808000000|2024-04-11 04:00:00|1175|1173.8|1175|1173.8|1175|1173.8|1174.9|1173.7|3
1712808300000|2024-04-11 04:05:00|1174.9|1173.7|1175|1173.8|1175|1173.8|1174.9|1173.7|15
1712808600000|2024-04-11 04:10:00|1174.9|1173.7|1174.7|1173.5|1175|1173.8|1174.7|1173.5|2
1712808900000|2024-04-11 04:15:00|1174.6|1173.4|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|1
1712809200000|2024-04-11 04:20:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|3
1712809500000|2024-04-11 04:25:00|1174.5|1173.3|1175|1173.8|1175.2|1174|1174.3|1173.1|62
1712809800000|2024-04-11 04:30:00|1174.7|1173.5|1173.9|1172.7|1174.7|1173.5|1173.9|1172.7|98
1712810100000|2024-04-11 04:35:00|1174|1172.8|1174|1172.8|1174|1172.8|1173.6|1172.4|24
1712810400000|2024-04-11 04:40:00|1173.8|1172.6|1174|1172.8|1174|1172.8|1173.8|1172.6|5
1712810700000|2024-04-11 04:45:00|1173.9|1172.7|1174|1172.8|1174|1172.8|1173.9|1172.7|9
1712811000000|2024-04-11 04:50:00|1174.2|1173|1174.1|1172.9|1174.2|1173|1174|1172.8|22
1712811300000|2024-04-11 04:55:00|1174|1172.8|1174|1172.8|1174.3|1173.1|1174|1172.8|42
1712811600000|2024-04-11 05:00:00|1173.9|1172.7|1174|1172.8|1174.1|1172.9|1173.9|1172.7|18
1712811900000|2024-04-11 05:05:00|1174.2|1173|1174|1172.8|1174.3|1173.1|1173.9|1172.7|24
1712812200000|2024-04-11 05:10:00|1173.9|1172.7|1174.2|1173|1174.2|1173|1173.9|1172.7|13
1712812500000|2024-04-11 05:15:00|1174.1|1172.9|1174.2|1173|1174.2|1173|1174.1|1172.9|11
1712812800000|2024-04-11 05:20:00|1173.8|1172.6|1174.4|1173.2|1174.4|1173.2|1173.8|1172.6|44
1712813100000|2024-04-11 05:25:00|1174.5|1173.3|1174.4|1173.2|1174.5|1173.3|1174.1|1172.9|11
1712813400000|2024-04-11 05:30:00|1174.3|1173.1|1173.6|1172.4|1174.3|1173.1|1173.6|1172.4|78
1712813700000|2024-04-11 05:35:00|1173.7|1172.5|1173.5|1172.3|1174|1172.8|1173.4|1172.2|92
1712814000000|2024-04-11 05:40:00|1173.4|1172.2|1173.2|1172|1173.5|1172.3|1173.2|1172|44
1712814300000|2024-04-11 05:45:00|1173|1171.8|1173.2|1172|1173.4|1172.2|1173|1171.8|67
1712814600000|2024-04-11 05:50:00|1173.4|1172.2|1173.3|1172.1|1173.5|1172.3|1173.2|1172|35
1712814900000|2024-04-11 05:55:00|1173.4|1172.2|1173.3|1172.1|1173.4|1172.2|1173|1171.8|24
1712815200000|2024-04-11 06:00:00|1173.4|1172.2|1173|1171.8|1173.4|1172.2|1173|1171.8|30
1712815500000|2024-04-11 06:05:00|1172.9|1171.7|1172.8|1171.6|1173|1171.8|1172.8|1171.6|100
1712815800000|2024-04-11 06:10:00|1172.9|1171.7|1172.9|1171.7|1173|1171.8|1172.8|1171.6|15
1712816100000|2024-04-11 06:15:00|1172.8|1171.6|1173|1171.8|1173|1171.8|1172.8|1171.6|26
1712816400000|2024-04-11 06:20:00|1173.2|1172|1173|1171.8|1173.2|1172|1172.8|1171.6|30
1712816700000|2024-04-11 06:25:00|1173.3|1172.1|1173.5|1172.3|1173.5|1172.3|1172.8|1171.6|64
1712817000000|2024-04-11 06:30:00|1173.8|1172.6|1174|1172.8|1174|1172.8|1173.5|1172.3|101
1712817300000|2024-04-11 06:35:00|1173.8|1172.6|1174|1172.8|1174|1172.8|1173.5|1172.3|66
1712817600000|2024-04-11 06:40:00|1174.2|1173|1173.3|1172.1|1174.2|1173|1173.3|1172.1|52
1712817900000|2024-04-11 06:45:00|1173.2|1172|1173|1171.8|1173.2|1172|1172.9|1171.7|28
1712818200000|2024-04-11 06:50:00|1172.9|1171.7|1173.3|1172.1|1173.5|1172.3|1172.9|1171.7|28
1712818500000|2024-04-11 06:55:00|1173.2|1172|1172.9|1171.7|1173.3|1172.1|1172.8|1171.6|56
1712818800000|2024-04-11 07:00:00|1172.8|1171.6|1172.5|1171.3|1172.8|1171.6|1172.5|1171.3|121
1712819100000|2024-04-11 07:05:00|1172.7|1171.5|1172|1170.8|1172.8|1171.6|1172|1170.8|248
1712819400000|2024-04-11 07:10:00|1172.3|1171.1|1172.3|1171.1|1172.5|1171.3|1172|1170.8|139
1712819700000|2024-04-11 07:15:00|1172.5|1171.3|1172.5|1171.3|1172.5|1171.3|1172.5|1171.3|56
1712820000000|2024-04-11 07:20:00|1172.8|1171.6|1172.7|1171.5|1173|1171.8|1172.6|1171.4|122
1712820300000|2024-04-11 07:25:00|1172.8|1171.6|1173.8|1172.6|1173.8|1172.6|1172.7|1171.5|96
1712820600000|2024-04-11 07:30:00|1173.9|1172.7|1173.5|1172.3|1174.2|1173|1172.9|1171.7|129
1712820900000|2024-04-11 07:35:00|1173.6|1172.4|1173.5|1172.3|1173.7|1172.5|1173.1|1171.9|86
1712821200000|2024-04-11 07:40:00|1173.7|1172.5|1173.3|1172.1|1173.9|1172.7|1173.1|1171.9|54
1712821500000|2024-04-11 07:45:00|1173.4|1172.2|1173|1171.8|1173.8|1172.6|1172.9|1171.7|45
1712821800000|2024-04-11 07:50:00|1172.9|1171.7|1172.9|1171.7|1173.2|1172|1172.8|1171.6|66
1712822100000|2024-04-11 07:55:00|1173|1171.8|1173.7|1172.5|1173.8|1172.6|1172.9|1171.7|78
1712822400000|2024-04-11 08:00:00|1173.6|1172.4|1173.9|1172.7|1174.5|1173.3|1173.4|1172.2|96
1712822700000|2024-04-11 08:05:00|1174|1172.8|1173.9|1172.7|1174.3|1173.1|1173.4|1172.2|119
1712823000000|2024-04-11 08:10:00|1174|1172.8|1173.6|1172.4|1174|1172.8|1173.3|1172.1|18
1712823300000|2024-04-11 08:15:00|1173.7|1172.5|1173.8|1172.6|1174|1172.8|1173.6|1172.4|24
1712823600000|2024-04-11 08:20:00|1173.9|1172.7|1174.2|1173|1174.3|1173.1|1173.5|1172.3|35
1712823900000|2024-04-11 08:25:00|1174.1|1172.9|1174.4|1173.2|1174.4|1173.2|1173.9|1172.7|137
1712824200000|2024-04-11 08:30:00|1174.5|1173.3|1173.9|1172.7|1174.7|1173.5|1173.6|1172.4|49
1712824500000|2024-04-11 08:35:00|1173.8|1172.6|1174|1172.8|1174.3|1173.1|1173.8|1172.6|200
1712824800000|2024-04-11 08:40:00|1173.9|1172.7|1174.1|1172.9|1174.5|1173.3|1173.9|1172.7|107
1712825100000|2024-04-11 08:45:00|1174|1172.8|1173.4|1172.2|1174.7|1173.5|1173.4|1172.2|93
1712825400000|2024-04-11 08:50:00|1173.3|1172.1|1173.2|1172|1173.4|1172.2|1172.6|1171.4|87
1712825700000|2024-04-11 08:55:00|1173.3|1172.1|1172.4|1171.2|1173.4|1172.2|1172.4|1171.2|147
1712826000000|2024-04-11 09:00:00|1172.5|1171.3|1171.6|1170.4|1172.6|1171.4|1171.6|1170.4|308
1712826300000|2024-04-11 09:05:00|1171.7|1170.5|1171.6|1170.4|1171.8|1170.6|1171.2|1170|132
1712826600000|2024-04-11 09:10:00|1171.5|1170.3|1171.3|1170.1|1171.7|1170.5|1171.3|1170.1|48
1712826900000|2024-04-11 09:15:00|1171.4|1170.2|1171.1|1169.9|1171.7|1170.5|1170.8|1169.6|63
1712827200000|2024-04-11 09:20:00|1171.2|1170|1171.3|1170.1|1171.6|1170.4|1171.1|1169.9|24
1712827500000|2024-04-11 09:25:00|1171.4|1170.2|1171.4|1170.2|1171.5|1170.3|1171.3|1170.1|23
1712827800000|2024-04-11 09:30:00|1171.5|1170.3|1171.4|1170.2|1171.5|1170.3|1171.4|1170.2|74
1712828100000|2024-04-11 09:35:00|1171.5|1170.3|1171.8|1170.6|1172|1170.8|1171.5|1170.3|97
1712828400000|2024-04-11 09:40:00|1171.9|1170.7|1172.5|1171.3|1172.7|1171.5|1171.9|1170.7|55
1712828700000|2024-04-11 09:45:00|1172.6|1171.4|1173.2|1172|1173.2|1172|1172.4|1171.2|50
1712829000000|2024-04-11 09:50:00|1173.1|1171.9|1173.6|1172.4|1173.6|1172.4|1173.1|1171.9|64
1712829300000|2024-04-11 09:55:00|1173.4|1172.2|1173.6|1172.4|1173.6|1172.4|1173.4|1172.2|34
1712829600000|2024-04-11 10:00:00|1173.9|1172.7|1173.6|1172.4|1173.9|1172.7|1173.4|1172.2|68
1712829900000|2024-04-11 10:05:00|1173.5|1172.3|1172.7|1171.5|1173.5|1172.3|1172.2|1171|114
1712830200000|2024-04-11 10:10:00|1172.8|1171.6|1172.6|1171.4|1173.1|1171.9|1172.6|1171.4|19
1712830500000|2024-04-11 10:15:00|1172.7|1171.5|1172.7|1171.5|1172.9|1171.7|1172.3|1171.1|39
1712830800000|2024-04-11 10:20:00|1172.6|1171.4|1172.1|1170.9|1172.6|1171.4|1172.1|1170.9|24
1712831100000|2024-04-11 10:25:00|1172.3|1171.1|1171.9|1170.7|1172.3|1171.1|1171.4|1170.2|96
1712831400000|2024-04-11 10:30:00|1171.8|1170.6|1172.3|1171.1|1172.3|1171.1|1171.7|1170.5|69
1712831700000|2024-04-11 10:35:00|1172.5|1171.3|1172.5|1171.3|1172.6|1171.4|1172.2|1171|38
1712832000000|2024-04-11 10:40:00|1172.7|1171.5|1172.2|1171|1172.8|1171.6|1172.2|1171|53
1712832300000|2024-04-11 10:45:00|1172.3|1171.1|1172.3|1171.1|1172.5|1171.3|1172.1|1170.9|22
1712832600000|2024-04-11 10:50:00|1172.5|1171.3|1172.7|1171.5|1172.8|1171.6|1172.4|1171.2|66
1712832900000|2024-04-11 10:55:00|1172.6|1171.4|1172|1170.8|1172.8|1171.6|1171.8|1170.6|59
1712833200000|2024-04-11 11:00:00|1172.2|1171|1171.8|1170.6|1172.5|1171.3|1171.7|1170.5|56
1712833500000|2024-04-11 11:05:00|1171.5|1170.3|1170|1168.8|1171.5|1170.3|1169.9|1168.7|326
1712833800000|2024-04-11 11:10:00|1169.9|1168.7|1170.7|1169.5|1170.9|1169.7|1169.8|1168.6|476
1712834100000|2024-04-11 11:15:00|1170.5|1169.3|1171.2|1170|1171.2|1170|1170.5|1169.3|106
1712834400000|2024-04-11 11:20:00|1171|1169.8|1171.3|1170.1|1171.3|1170.1|1171|1169.8|84
1712834700000|2024-04-11 11:25:00|1171.4|1170.2|1171.1|1169.9|1171.8|1170.6|1171|1169.8|156
1712835000000|2024-04-11 11:30:00|1170.8|1169.6|1170.3|1169.1|1170.8|1169.6|1170.1|1168.9|391
1712835300000|2024-04-11 11:35:00|1170.6|1169.4|1170.3|1169.1|1170.8|1169.6|1170.1|1168.9|356
1712835600000|2024-04-11 11:40:00|1170.2|1169|1169.6|1168.4|1170.6|1169.4|1169.6|1168.4|144
1712835900000|2024-04-11 11:45:00|1169.4|1168.2|1169.1|1167.9|1169.6|1168.4|1169.1|1167.9|345
1712836200000|2024-04-11 11:50:00|1169.2|1168|1169.6|1168.4|1169.6|1168.4|1169.1|1167.9|204
1712836500000|2024-04-11 11:55:00|1169.5|1168.3|1169.6|1168.4|1170.1|1168.9|1169.4|1168.2|188
1712836800000|2024-04-11 12:00:00|1169.7|1168.5|1170.5|1169.3|1172.1|1170.9|1169.6|1168.4|480
1712837100000|2024-04-11 12:05:00|1170.6|1169.4|1171.2|1170|1171.8|1170.6|1170.5|1169.3|81
1712837400000|2024-04-11 12:10:00|1171.1|1169.9|1170.6|1169.4|1171.2|1170|1170.6|1169.4|98
1712837700000|2024-04-11 12:15:00|1170.5|1169.3|1170.3|1169.1|1171.1|1169.9|1170|1168.8|162
1712838000000|2024-04-11 12:20:00|1170.2|1169|1170.1|1168.9|1170.6|1169.4|1169.6|1168.4|104
1712838300000|2024-04-11 12:25:00|1170.4|1169.2|1171.1|1169.9|1171.6|1170.4|1170.4|1169.2|167
1712838600000|2024-04-11 12:30:00|1171|1169.8|1172.4|1171.2|1172.8|1171.6|1171|1169.8|256
1712838900000|2024-04-11 12:35:00|1172.3|1171.1|1173.2|1172|1173.4|1172.2|1171.7|1170.5|286
1712839200000|2024-04-11 12:40:00|1173.4|1172.2|1172.2|1171|1174.2|1173|1172|1170.8|393
1712842200000|2024-04-11 13:30:00|1172.7|1171.5|1172.9|1171.7|1173.3|1172.1|1170|1168.8|4806
1712842500000|2024-04-11 13:35:00|1172.6|1171.4|1173.4|1172.2|1174.1|1172.9|1172.1|1170.9|982
1712842800000|2024-04-11 13:40:00|1173.1|1171.9|1174.1|1172.9|1174.4|1173.2|1172.1|1170.9|1017
1712843100000|2024-04-11 13:45:00|1173.9|1172.7|1173.7|1172.5|1174.5|1173.3|1172.9|1171.7|1469
1712843400000|2024-04-11 13:50:00|1173.9|1172.7|1171.7|1170.5|1174.4|1173.2|1171.5|1170.3|1265
1712843700000|2024-04-11 13:55:00|1171.6|1170.4|1172.2|1171|1173|1171.8|1171.5|1170.3|729
1712844000000|2024-04-11 14:00:00|1172|1170.8|1171.5|1170.3|1172.7|1171.5|1171.2|1170|752
1712844300000|2024-04-11 14:05:00|1171.7|1170.5|1172.9|1171.7|1173|1171.8|1170.7|1169.5|1529
1712844600000|2024-04-11 14:10:00|1173|1171.8|1173.8|1172.6|1173.8|1172.6|1172.7|1171.5|932
1712844900000|2024-04-11 14:15:00|1173.9|1172.7|1172.8|1171.6|1174.2|1173|1172.5|1171.3|1516
1712845200000|2024-04-11 14:20:00|1173|1171.8|1171.8|1170.6|1173.3|1172.1|1171.1|1169.9|1474
1712845500000|2024-04-11 14:25:00|1171.7|1170.5|1171.5|1170.3|1171.7|1170.5|1170.5|1169.3|736
1712845800000|2024-04-11 14:30:00|1171.2|1170|1172|1170.8|1173.2|1172|1170.9|1169.7|704
1712846100000|2024-04-11 14:35:00|1172.1|1170.9|1171|1169.8|1172.5|1171.3|1170.8|1169.6|583
1712846400000|2024-04-11 14:40:00|1170.8|1169.6|1170.7|1169.5|1171.3|1170.1|1170.5|1169.3|479
1712846700000|2024-04-11 14:45:00|1170.8|1169.6|1169.8|1168.6|1171.8|1170.6|1169.4|1168.2|894
1712847000000|2024-04-11 14:50:00|1169.9|1168.7|1170.8|1169.6|1171|1169.8|1169.8|1168.6|765
1712847300000|2024-04-11 14:55:00|1171|1169.8|1170.8|1169.6|1171.1|1169.9|1170.2|1169|386
1712847600000|2024-04-11 15:00:00|1170.7|1169.5|1170.5|1169.3|1170.8|1169.6|1169.8|1168.6|718
1712847900000|2024-04-11 15:05:00|1170.8|1169.6|1169.2|1168|1171.3|1170.1|1169.2|1168|497
1712848200000|2024-04-11 15:10:00|1169|1167.8|1169.3|1168.1|1169.8|1168.6|1168.7|1167.5|681
1712848500000|2024-04-11 15:15:00|1169.2|1168|1168.7|1167.5|1169.3|1168.1|1167.5|1166.3|776
1712848800000|2024-04-11 15:20:00|1168.6|1167.4|1168.3|1167.1|1168.7|1167.5|1167.5|1166.3|1003
1712849100000|2024-04-11 15:25:00|1168.5|1167.3|1167.7|1166.5|1168.5|1167.3|1167.5|1166.3|1148
1712849400000|2024-04-11 15:30:00|1167.5|1166.3|1168.5|1167.3|1168.5|1167.3|1167.5|1166.3|649
1712849700000|2024-04-11 15:35:00|1168.4|1167.2|1168|1166.8|1169.1|1167.9|1168|1166.8|469
1712850000000|2024-04-11 15:40:00|1168.1|1166.9|1167.5|1166.3|1168.8|1167.6|1167.5|1166.3|416
1712850300000|2024-04-11 15:45:00|1167.7|1166.5|1167.2|1166|1167.7|1166.5|1166.2|1165|739
1712850600000|2024-04-11 15:50:00|1167.3|1166.1|1168.2|1167|1168.5|1167.3|1167|1165.8|671
1712850900000|2024-04-11 15:55:00|1168|1166.8|1169.1|1167.9|1169.3|1168.1|1168|1166.8|1170
1712851200000|2024-04-11 16:00:00|1166.2|1165|1170.6|1169.4|1170.8|1169.6|1161.4|1160.2|5710
1712851500000|2024-04-11 16:05:00|1170.7|1169.5|1171.4|1170.2|1171.5|1170.3|1167.5|1166.3|1777
1712851800000|2024-04-11 16:10:00|1171.3|1170.1|1170.4|1169.2|1172.5|1171.3|1169.6|1168.4|1444
1712852100000|2024-04-11 16:15:00|1170.3|1169.1|1173.6|1172.4|1173.6|1172.4|1169.7|1168.5|2003
1712852400000|2024-04-11 16:20:00|1173.5|1172.3|1171|1169.8|1174.2|1173|1169.3|1168.1|1839
1712852700000|2024-04-11 16:25:00|1170.9|1169.7|1173|1171.8|1174.1|1172.9|1170.7|1169.5|1486
1712853000000|2024-04-11 16:30:00|1173.1|1171.9|1174|1172.8|1174|1172.8|1171.7|1170.5|895
1712853300000|2024-04-11 16:35:00|1174.2|1173|1171.5|1170.3|1175|1173.8|1171.3|1170.1|930
1712853600000|2024-04-11 16:40:00|1171.6|1170.4|1174|1172.8|1174.5|1173.3|1171.6|1170.4|671
1712853900000|2024-04-11 16:45:00|1173.8|1172.6|1173.8|1172.6|1174.8|1173.6|1173.5|1172.3|499
1712854200000|2024-04-11 16:50:00|1173.9|1172.7|1171|1169.8|1174|1172.8|1170.8|1169.6|868
1712854500000|2024-04-11 16:55:00|1171.1|1169.9|1171.5|1170.3|1172.8|1171.6|1171|1169.8|452
1712854800000|2024-04-11 17:00:00|1171.4|1170.2|1173|1171.8|1173.8|1172.6|1171.4|1170.2|604
1712855100000|2024-04-11 17:05:00|1173.3|1172.1|1173.5|1172.3|1173.8|1172.6|1171.3|1170.1|471
1712855400000|2024-04-11 17:10:00|1173.3|1172.1|1173.5|1172.3|1174.1|1172.9|1173|1171.8|487
1712855700000|2024-04-11 17:15:00|1173.3|1172.1|1171|1169.8|1173.7|1172.5|1170.5|1169.3|588
1712856000000|2024-04-11 17:20:00|1171.1|1169.9|1170.2|1169|1171.1|1169.9|1170.2|1169|1018
1712856300000|2024-04-11 17:25:00|1170.3|1169.1|1170.2|1169|1170.7|1169.5|1170|1168.8|460
1712856600000|2024-04-11 17:30:00|1170|1168.8|1171|1169.8|1171.5|1170.3|1170|1168.8|536
1712856900000|2024-04-11 17:35:00|1170.7|1169.5|1170.7|1169.5|1170.8|1169.6|1170|1168.8|1891
1712857200000|2024-04-11 17:40:00|1170.5|1169.3|1170|1168.8|1170.6|1169.4|1169.2|1168|942
1712857500000|2024-04-11 17:45:00|1169.9|1168.7|1168|1166.8|1170|1168.8|1167.7|1166.5|609
1712857800000|2024-04-11 17:50:00|1167.7|1166.5|1167.7|1166.5|1168|1166.8|1167.5|1166.3|816
1712858100000|2024-04-11 17:55:00|1167.6|1166.4|1167.7|1166.5|1168|1166.8|1167.4|1166.2|847
1712858400000|2024-04-11 18:00:00|1167.5|1166.3|1168.5|1167.3|1168.7|1167.5|1167.5|1166.3|719
1712858700000|2024-04-11 18:05:00|1168.7|1167.5|1169.8|1168.6|1169.8|1168.6|1168.4|1167.2|1927
1712859000000|2024-04-11 18:10:00|1170.1|1168.9|1169.7|1168.5|1170.6|1169.4|1168.7|1167.5|3840
1712859300000|2024-04-11 18:15:00|1169.9|1168.7|1170.2|1169|1170.4|1169.2|1169.6|1168.4|1366
1712880000000|2024-04-12 00:00:00|1168.9|1167.7|1169.1|1167.9|1169.7|1168.5|1168.1|1166.9|460
1712880300000|2024-04-12 00:05:00|1169.2|1168|1169.2|1168|1169.6|1168.4|1169|1167.8|64
1712880600000|2024-04-12 00:10:00|1169.3|1168.1|1169.3|1168.1|1169.5|1168.3|1168.8|1167.6|28
1712880900000|2024-04-12 00:15:00|1169.2|1168|1168.4|1167.2|1169.4|1168.2|1168.1|1166.9|48
1712881200000|2024-04-12 00:20:00|1168.5|1167.3|1168.7|1167.5|1169|1167.8|1168.4|1167.2|7
1712881500000|2024-04-12 00:25:00|1168.9|1167.7|1168|1166.8|1169.1|1167.9|1168|1166.8|108
1712881800000|2024-04-12 00:30:00|1168.1|1166.9|1167.9|1166.7|1168.1|1166.9|1167.8|1166.6|64
1712882100000|2024-04-12 00:35:00|1167.8|1166.6|1167.7|1166.5|1168|1166.8|1167.7|1166.5|41
1712882400000|2024-04-12 00:40:00|1167.8|1166.6|1166.8|1165.6|1167.8|1166.6|1166.8|1165.6|166
1712882700000|2024-04-12 00:45:00|1166.7|1165.5|1166.4|1165.2|1166.7|1165.5|1166|1164.8|132
1712883000000|2024-04-12 00:50:00|1166.5|1165.3|1167.1|1165.9|1167.2|1166|1166.4|1165.2|41
1712883300000|2024-04-12 00:55:00|1167.2|1166|1166.9|1165.7|1167.4|1166.2|1166.9|1165.7|73
1712883600000|2024-04-12 01:00:00|1167|1165.8|1166.1|1164.9|1167.4|1166.2|1165.9|1164.7|104
1712883900000|2024-04-12 01:05:00|1166|1164.8|1164.9|1163.7|1166.1|1164.9|1164.7|1163.5|179
1712884200000|2024-04-12 01:10:00|1165|1163.8|1164.8|1163.6|1165.5|1164.3|1164.6|1163.4|107
1712884500000|2024-04-12 01:15:00|1164.7|1163.5|1166.1|1164.9|1166.2|1165|1164.7|1163.5|103
1712884800000|2024-04-12 01:20:00|1166.2|1165|1166.2|1165|1166.5|1165.3|1165.7|1164.5|43
1712885100000|2024-04-12 01:25:00|1166.3|1165.1|1166.2|1165|1166.6|1165.4|1165.7|1164.5|71
1712885400000|2024-04-12 01:30:00|1166.4|1165.2|1167|1165.8|1167.2|1166|1166.4|1165.2|42
1712885700000|2024-04-12 01:35:00|1166.9|1165.7|1166.4|1165.2|1167.3|1166.1|1166.3|1165.1|71
1712886000000|2024-04-12 01:40:00|1166.1|1164.9|1166|1164.8|1166.3|1165.1|1165.9|1164.7|33
1712886300000|2024-04-12 01:45:00|1166.1|1164.9|1167.2|1166|1167.5|1166.3|1166|1164.8|60
1712886600000|2024-04-12 01:50:00|1167.3|1166.1|1167.5|1166.3|1167.5|1166.3|1167.2|1166|28
1712886900000|2024-04-12 01:55:00|1167.4|1166.2|1166.3|1165.1|1167.6|1166.4|1166.2|1165|60
1712887200000|2024-04-12 02:00:00|1166.2|1165|1167.2|1166|1167.2|1166|1166.1|1164.9|57
1712887500000|2024-04-12 02:05:00|1167.1|1165.9|1166.5|1165.3|1167.1|1165.9|1166.5|1165.3|12
1712887800000|2024-04-12 02:10:00|1166.4|1165.2|1166.5|1165.3|1166.5|1165.3|1166.2|1165|8
1712888100000|2024-04-12 02:15:00|1166.4|1165.2|1166.3|1165.1|1166.5|1165.3|1166.3|1165.1|6
1712888400000|2024-04-12 02:20:00|1166.5|1165.3|1166.8|1165.6|1166.8|1165.6|1166.4|1165.2|19
1712888700000|2024-04-12 02:25:00|1166.6|1165.4|1166.6|1165.4|1166.6|1165.4|1166.5|1165.3|4
1712889000000|2024-04-12 02:30:00|1166.5|1165.3|1166.3|1165.1|1166.8|1165.6|1166.2|1165|71
1712889300000|2024-04-12 02:35:00|1166.5|1165.3|1167.1|1165.9|1167.3|1166.1|1166.4|1165.2|68
1712889600000|2024-04-12 02:40:00|1167.2|1166|1167|1165.8|1167.5|1166.3|1167|1165.8|28
1712889900000|2024-04-12 02:45:00|1166.9|1165.7|1166.8|1165.6|1166.9|1165.7|1166.8|1165.6|17
1712890200000|2024-04-12 02:50:00|1166.7|1165.5|1167|1165.8|1167.3|1166.1|1166.7|1165.5|43
1712890500000|2024-04-12 02:55:00|1167.1|1165.9|1167.3|1166.1|1167.5|1166.3|1167|1165.8|27
1712890800000|2024-04-12 03:00:00|1167.4|1166.2|1167.1|1165.9|1167.6|1166.4|1167.1|1165.9|35
1712891100000|2024-04-12 03:05:00|1167.2|1166|1167.7|1166.5|1168|1166.8|1167.2|1166|53
1712891400000|2024-04-12 03:10:00|1167.6|1166.4|1167.4|1166.2|1167.9|1166.7|1167.4|1166.2|39
1712891700000|2024-04-12 03:15:00|1167.7|1166.5|1167.4|1166.2|1167.7|1166.5|1167.4|1166.2|9
1712892000000|2024-04-12 03:20:00|1167.2|1166|1166.9|1165.7|1167.4|1166.2|1166.7|1165.5|20
1712892300000|2024-04-12 03:25:00|1166.7|1165.5|1166.9|1165.7|1166.9|1165.7|1166.7|1165.5|3
1712892600000|2024-04-12 03:30:00|1166.8|1165.6|1166.7|1165.5|1166.8|1165.6|1166.7|1165.5|6
1712892900000|2024-04-12 03:35:00|1166.6|1165.4|1166.7|1165.5|1166.7|1165.5|1166.5|1165.3|5
1712893200000|2024-04-12 03:40:00|1166.9|1165.7|1166.7|1165.5|1166.9|1165.7|1166.7|1165.5|7
1712893500000|2024-04-12 03:45:00|1166.8|1165.6|1166.6|1165.4|1166.9|1165.7|1166.5|1165.3|10
1712893800000|2024-04-12 03:50:00|1166.5|1165.3|1166.7|1165.5|1166.7|1165.5|1166.5|1165.3|6
1712894100000|2024-04-12 03:55:00|1166.6|1165.4|1166.7|1165.5|1166.9|1165.7|1166.6|1165.4|11
1712894400000|2024-04-12 04:00:00|1166.8|1165.6|1166.6|1165.4|1166.9|1165.7|1166.5|1165.3|20
1712894700000|2024-04-12 04:05:00|1166.5|1165.3|1166.6|1165.4|1166.7|1165.5|1166.5|1165.3|28
1712895000000|2024-04-12 04:10:00|1166.5|1165.3|1166.4|1165.2|1166.6|1165.4|1166.4|1165.2|4
1712895300000|2024-04-12 04:15:00|1166.5|1165.3|1166.7|1165.5|1166.7|1165.5|1166.5|1165.3|31
1712895600000|2024-04-12 04:20:00|1166.8|1165.6|1166.7|1165.5|1167|1165.8|1166.5|1165.3|64
1712895900000|2024-04-12 04:25:00|1166.6|1165.4|1166.9|1165.7|1166.9|1165.7|1166.6|1165.4|19
1712896200000|2024-04-12 04:30:00|1166.8|1165.6|1166.3|1165.1|1166.8|1165.6|1166.3|1165.1|14
1712896500000|2024-04-12 04:35:00|1165.9|1164.7|1165.7|1164.5|1166|1164.8|1165.5|1164.3|63
1712896800000|2024-04-12 04:40:00|1165.6|1164.4|1165.9|1164.7|1166.1|1164.9|1165.6|1164.4|79
1712897100000|2024-04-12 04:45:00|1165.7|1164.5|1165.7|1164.5|1165.9|1164.7|1165.7|1164.5|14
1712897400000|2024-04-12 04:50:00|1165.8|1164.6|1166|1164.8|1166.1|1164.9|1165.5|1164.3|21
1712898000000|2024-04-12 05:00:00|1165.8|1164.6|1165.9|1164.7|1165.9|1164.7|1165.5|1164.3|57
1712898300000|2024-04-12 05:05:00|1166|1164.8|1165.9|1164.7|1166|1164.8|1165.9|1164.7|15
1712898600000|2024-04-12 05:10:00|1166|1164.8|1165.9|1164.7|1166|1164.8|1165.9|1164.7|4
1712898900000|2024-04-12 05:15:00|1166|1164.8|1166.1|1164.9|1166.1|1164.9|1165.9|1164.7|9
1712899200000|2024-04-12 05:20:00|1166.2|1165|1166.1|1164.9|1166.4|1165.2|1166.1|1164.9|22
1712899500000|2024-04-12 05:25:00|1166|1164.8|1166.1|1164.9|1166.2|1165|1166|1164.8|13
1712899800000|2024-04-12 05:30:00|1166|1164.8|1166.4|1165.2|1166.5|1165.3|1165.9|1164.7|22
1712900100000|2024-04-12 05:35:00|1166.3|1165.1|1166.2|1165|1166.5|1165.3|1166.1|1164.9|10
1712900400000|2024-04-12 05:40:00|1166.1|1164.9|1166.7|1165.5|1167|1165.8|1166.1|1164.9|50
1712900700000|2024-04-12 05:45:00|1166.6|1165.4|1166.6|1165.4|1166.7|1165.5|1166.4|1165.2|18
1712901000000|2024-04-12 05:50:00|1166.5|1165.3|1167.5|1166.3|1167.5|1166.3|1166.5|1165.3|116
1712901300000|2024-04-12 05:55:00|1167.4|1166.2|1167.2|1166|1167.5|1166.3|1166.7|1165.5|77
1712901600000|2024-04-12 06:00:00|1167.1|1165.9|1167.2|1166|1167.5|1166.3|1166.7|1165.5|48
1712901900000|2024-04-12 06:05:00|1167.1|1165.9|1167.2|1166|1168|1166.8|1167|1165.8|97
1712902200000|2024-04-12 06:10:00|1167.5|1166.3|1167.5|1166.3|1167.5|1166.3|1167.2|1166|29
1712902500000|2024-04-12 06:15:00|1167.7|1166.5|1169|1167.8|1169|1167.8|1167.7|1166.5|116
1712902800000|2024-04-12 06:20:00|1168.7|1167.5|1169.6|1168.4|1169.7|1168.5|1168.7|1167.5|103
1712903100000|2024-04-12 06:25:00|1169.7|1168.5|1169.7|1168.5|1170|1168.8|1169.3|1168.1|40
1712903400000|2024-04-12 06:30:00|1169.6|1168.4|1169.2|1168|1169.9|1168.7|1169|1167.8|90
1712903700000|2024-04-12 06:35:00|1169|1167.8|1169.2|1168|1169.7|1168.5|1169|1167.8|175
1712904000000|2024-04-12 06:40:00|1169|1167.8|1168.2|1167|1169|1167.8|1168.2|1167|99
1712904300000|2024-04-12 06:45:00|1168.4|1167.2|1168|1166.8|1168.5|1167.3|1168|1166.8|58
1712904600000|2024-04-12 06:50:00|1167.9|1166.7|1168.2|1167|1168.2|1167|1167.7|1166.5|70
1712904900000|2024-04-12 06:55:00|1168.1|1166.9|1169.2|1168|1169.5|1168.3|1167.9|1166.7|106
1712905200000|2024-04-12 07:00:00|1169.1|1167.9|1169.9|1168.7|1169.9|1168.7|1169|1167.8|229
1712905500000|2024-04-12 07:05:00|1169.8|1168.6|1169.6|1168.4|1170|1168.8|1169.4|1168.2|75
1712905800000|2024-04-12 07:10:00|1169.7|1168.5|1169.5|1168.3|1169.8|1168.6|1169.2|1168|46
1712906100000|2024-04-12 07:15:00|1169.7|1168.5|1170.3|1169.1|1170.3|1169.1|1169.7|1168.5|116
1712906400000|2024-04-12 07:20:00|1170|1168.8|1169.4|1168.2|1170|1168.8|1169.4|1168.2|31
1712906700000|2024-04-12 07:25:00|1169.3|1168.1|1168.9|1167.7|1169.5|1168.3|1168.9|1167.7|31
1712907000000|2024-04-12 07:30:00|1168.6|1167.4|1168.4|1167.2|1168.9|1167.7|1168.4|1167.2|35
1712907300000|2024-04-12 07:35:00|1168.3|1167.1|1167.6|1166.4|1168.3|1167.1|1167.5|1166.3|26
1712907600000|2024-04-12 07:40:00|1167.7|1166.5|1167.9|1166.7|1168.2|1167|1167.7|1166.5|43
1712907900000|2024-04-12 07:45:00|1168|1166.8|1168|1166.8|1168|1166.8|1167.9|1166.7|19
1712908200000|2024-04-12 07:50:00|1167.8|1166.6|1167.7|1166.5|1167.9|1166.7|1167.6|1166.4|22
1712908500000|2024-04-12 07:55:00|1167.6|1166.4|1168.1|1166.9|1168.1|1166.9|1167.5|1166.3|69
1712908800000|2024-04-12 08:00:00|1168.3|1167.1|1168.5|1167.3|1168.6|1167.4|1168.2|1167|35
1712909100000|2024-04-12 08:05:00|1168.6|1167.4|1169.1|1167.9|1169.1|1167.9|1168.5|1167.3|32
1712909400000|2024-04-12 08:10:00|1168.9|1167.7|1168.4|1167.2|1168.9|1167.7|1167.9|1166.7|73
1712909700000|2024-04-12 08:15:00|1168.5|1167.3|1169.1|1167.9|1169.2|1168|1168.5|1167.3|36
1712910000000|2024-04-12 08:20:00|1168.9|1167.7|1168.9|1167.7|1168.9|1167.7|1168.6|1167.4|15
1712910300000|2024-04-12 08:25:00|1168.8|1167.6|1170.8|1169.6|1170.8|1169.6|1168.5|1167.3|1221
1712910600000|2024-04-12 08:30:00|1170.7|1169.5|1170.6|1169.4|1170.9|1169.7|1170.6|1169.4|37
1712910900000|2024-04-12 08:35:00|1170.5|1169.3|1171.1|1169.9|1171.1|1169.9|1170.4|1169.2|61
1712911200000|2024-04-12 08:40:00|1171.4|1170.2|1172.1|1170.9|1172.3|1171.1|1171.1|1169.9|131
1712911500000|2024-04-12 08:45:00|1172.3|1171.1|1172.1|1170.9|1172.4|1171.2|1171.8|1170.6|61
1712911800000|2024-04-12 08:50:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1171.9|1170.7|216
1712912100000|2024-04-12 08:55:00|1172.2|1171|1171.8|1170.6|1172.4|1171.2|1171.8|1170.6|140
1712912400000|2024-04-12 09:00:00|1171.9|1170.7|1172.1|1170.9|1172.1|1170.9|1171.7|1170.5|46
1712912700000|2024-04-12 09:05:00|1172.2|1171|1171.9|1170.7|1172.4|1171.2|1171.9|1170.7|50
1712913000000|2024-04-12 09:10:00|1172|1170.8|1172.2|1171|1172.2|1171|1171.2|1170|89
1712913300000|2024-04-12 09:15:00|1171.9|1170.7|1171.7|1170.5|1172.2|1171|1171.7|1170.5|39
1712913600000|2024-04-12 09:20:00|1172|1170.8|1171.8|1170.6|1172.1|1170.9|1171.7|1170.5|26
1712913900000|2024-04-12 09:25:00|1171.7|1170.5|1171.9|1170.7|1171.9|1170.7|1171.7|1170.5|29
1712914200000|2024-04-12 09:30:00|1172|1170.8|1172.4|1171.2|1172.4|1171.2|1171.9|1170.7|47
1712914500000|2024-04-12 09:35:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1172|1170.8|122
1712914800000|2024-04-12 09:40:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1171.9|1170.7|65
1712915100000|2024-04-12 09:45:00|1172.3|1171.1|1172.9|1171.7|1173|1171.8|1172.2|1171|59
1712915400000|2024-04-12 09:50:00|1172.8|1171.6|1173.2|1172|1173.5|1172.3|1172.7|1171.5|203
1712915700000|2024-04-12 09:55:00|1173.3|1172.1|1172.7|1171.5|1173.5|1172.3|1172.7|1171.5|91
1712916000000|2024-04-12 10:00:00|1172.8|1171.6|1173.5|1172.3|1173.5|1172.3|1172.7|1171.5|116
1712916300000|2024-04-12 10:05:00|1173.2|1172|1173.7|1172.5|1174.1|1172.9|1173.2|1172|89
1712916600000|2024-04-12 10:10:00|1173.9|1172.7|1173.8|1172.6|1174.1|1172.9|1173.7|1172.5|39
1712916900000|2024-04-12 10:15:00|1173.9|1172.7|1174.3|1173.1|1174.3|1173.1|1173.7|1172.5|62
1712917200000|2024-04-12 10:20:00|1174|1172.8|1173.5|1172.3|1174|1172.8|1173.5|1172.3|43
1712917500000|2024-04-12 10:25:00|1173.6|1172.4|1173.7|1172.5|1173.8|1172.6|1172.9|1171.7|120
1712917800000|2024-04-12 10:30:00|1173.8|1172.6|1173.6|1172.4|1173.8|1172.6|1173.3|1172.1|69
1712918100000|2024-04-12 10:35:00|1173.5|1172.3|1174.1|1172.9|1174.2|1173|1173.5|1172.3|17
1712918400000|2024-04-12 10:40:00|1174|1172.8|1174.2|1173|1174.3|1173.1|1173.8|1172.6|115
1712918700000|2024-04-12 10:45:00|1174.1|1172.9|1174|1172.8|1174.2|1173|1173.8|1172.6|18
1712919000000|2024-04-12 10:50:00|1173.9|1172.7|1173.3|1172.1|1173.9|1172.7|1172.9|1171.7|91
1712919300000|2024-04-12 10:55:00|1173.4|1172.2|1172.7|1171.5|1173.4|1172.2|1172.7|1171.5|85
1712919600000|2024-04-12 11:00:00|1172.6|1171.4|1172.4|1171.2|1173|1171.8|1172.4|1171.2|245
1712919900000|2024-04-12 11:05:00|1172.5|1171.3|1171.9|1170.7|1172.5|1171.3|1171.8|1170.6|58
1712920200000|2024-04-12 11:10:00|1171.8|1170.6|1171.6|1170.4|1171.9|1170.7|1171.2|1170|118
1712920500000|2024-04-12 11:15:00|1171.7|1170.5|1172|1170.8|1172|1170.8|1171.7|1170.5|19
1712920800000|2024-04-12 11:20:00|1172.1|1170.9|1172.1|1170.9|1172.2|1171|1172|1170.8|34
1712921100000|2024-04-12 11:25:00|1172.2|1171|1172.4|1171.2|1172.5|1171.3|1171.8|1170.6|91
1712921400000|2024-04-12 11:30:00|1172.3|1171.1|1172.2|1171|1172.4|1171.2|1171.9|1170.7|60
1712921700000|2024-04-12 11:35:00|1172.4|1171.2|1173.2|1172|1173.2|1172|1172.4|1171.2|150
1712922000000|2024-04-12 11:40:00|1173|1171.8|1173.9|1172.7|1173.9|1172.7|1172.5|1171.3|87
1712922300000|2024-04-12 11:45:00|1173.8|1172.6|1177.2|1176|1177.4|1176.2|1173.8|1172.6|743
1712922600000|2024-04-12 11:50:00|1177|1175.8|1176.2|1175|1177|1175.8|1176|1174.8|177
1712922900000|2024-04-12 11:55:00|1176|1174.8|1176.5|1175.3|1176.5|1175.3|1175.5|1174.3|202
1712923200000|2024-04-12 12:00:00|1176.6|1175.4|1176|1174.8|1176.8|1175.6|1175.5|1174.3|242
1712923500000|2024-04-12 12:05:00|1175.9|1174.7|1175|1173.8|1175.9|1174.7|1174.9|1173.7|121
1712923800000|2024-04-12 12:10:00|1175.1|1173.9|1175.1|1173.9|1175.3|1174.1|1174.2|1173|372
1712924100000|2024-04-12 12:15:00|1175|1173.8|1174.8|1173.6|1175.2|1174|1174.5|1173.3|164
1712924400000|2024-04-12 12:20:00|1174.6|1173.4|1173.1|1171.9|1174.6|1173.4|1173.1|1171.9|87
1712924700000|2024-04-12 12:25:00|1173.2|1172|1173.3|1172.1|1173.4|1172.2|1172.7|1171.5|160
1712925000000|2024-04-12 12:30:00|1173.2|1172|1173.2|1172|1173.5|1172.3|1172.6|1171.4|291
1712925300000|2024-04-12 12:35:00|1173.3|1172.1|1172.8|1171.6|1173.3|1172.1|1172.5|1171.3|285
1712925600000|2024-04-12 12:40:00|1172.5|1171.3|1172.5|1171.3|1172.9|1171.7|1171.8|1170.6|388
1712928600000|2024-04-12 13:30:00|1175|1173.8|1178|1176.8|1178.5|1177.3|1173.2|1172|4363
1712928900000|2024-04-12 13:35:00|1178.3|1177.1|1179.3|1178.1|1180.1|1178.9|1177.7|1176.5|2788
1712929200000|2024-04-12 13:40:00|1179.4|1178.2|1183.8|1182.6|1183.8|1182.6|1179.3|1178.1|2653
1712929500000|2024-04-12 13:45:00|1184|1182.8|1183.4|1182.2|1185.9|1184.7|1183.1|1181.9|3184
1712929800000|2024-04-12 13:50:00|1183.5|1182.3|1184.9|1183.7|1185.1|1183.9|1183.1|1181.9|2324
1712930100000|2024-04-12 13:55:00|1185.2|1184|1186.6|1185.4|1186.6|1185.4|1183.9|1182.7|3688
1712930400000|2024-04-12 14:00:00|1186.7|1185.5|1187.6|1186.4|1189|1187.8|1186.3|1185.1|4055
1712930700000|2024-04-12 14:05:00|1188|1186.8|1185.5|1184.3|1188.7|1187.5|1185.5|1184.3|2080
1712931000000|2024-04-12 14:10:00|1185.6|1184.4|1186.3|1185.1|1186.5|1185.3|1184.7|1183.5|1346
1712931300000|2024-04-12 14:15:00|1186.4|1185.2|1186.4|1185.2|1187.2|1186|1183|1181.8|2194
1712931600000|2024-04-12 14:20:00|1186.6|1185.4|1186.5|1185.3|1187.2|1186|1185.3|1184.1|1600
1712931900000|2024-04-12 14:25:00|1186.4|1185.2|1186.1|1184.9|1187|1185.8|1185|1183.8|1157
1712932200000|2024-04-12 14:30:00|1186|1184.8|1189.9|1188.7|1189.9|1188.7|1185.7|1184.5|1729
1712932500000|2024-04-12 14:35:00|1190|1188.8|1187.2|1186|1190.2|1189|1187|1185.8|1789
1712932800000|2024-04-12 14:40:00|1187.4|1186.2|1186.2|1185|1187.4|1186.2|1184.9|1183.7|1466
1712933100000|2024-04-12 14:45:00|1186.4|1185.2|1183.2|1182|1187.2|1186|1182.4|1181.2|1452
1712933400000|2024-04-12 14:50:00|1183.3|1182.1|1182.4|1181.2|1183.5|1182.3|1182.2|1181|843
1712933700000|2024-04-12 14:55:00|1182.6|1181.4|1182.3|1181.1|1183.7|1182.5|1182|1180.8|709
1712934000000|2024-04-12 15:00:00|1182.4|1181.2|1180.9|1179.7|1182.4|1181.2|1180.7|1179.5|788
1712934300000|2024-04-12 15:05:00|1180.8|1179.6|1178.9|1177.7|1180.9|1179.7|1178.4|1177.2|943
1712934600000|2024-04-12 15:10:00|1179.1|1177.9|1177.7|1176.5|1179.9|1178.7|1176.7|1175.5|1610
1712934900000|2024-04-12 15:15:00|1177.8|1176.6|1178.4|1177.2|1178.9|1177.7|1177.6|1176.4|821
1712935200000|2024-04-12 15:20:00|1178.3|1177.1|1176.7|1175.5|1178.5|1177.3|1176.4|1175.2|902
1712935500000|2024-04-12 15:25:00|1176.5|1175.3|1176.9|1175.7|1178.5|1177.3|1176.5|1175.3|771
1712935800000|2024-04-12 15:30:00|1177.2|1176|1175.4|1174.2|1177.4|1176.2|1175.4|1174.2|769
1712936100000|2024-04-12 15:35:00|1175.5|1174.3|1176.1|1174.9|1177.5|1176.3|1175.4|1174.2|767
1712936400000|2024-04-12 15:40:00|1176.2|1175|1175.5|1174.3|1177.2|1176|1175.2|1174|566
1712936700000|2024-04-12 15:45:00|1175.7|1174.5|1177.2|1176|1178.7|1177.5|1175.5|1174.3|851
1712937000000|2024-04-12 15:50:00|1177.1|1175.9|1177.8|1176.6|1178.3|1177.1|1177|1175.8|626
1712937300000|2024-04-12 15:55:00|1177.6|1176.4|1179.8|1178.6|1179.8|1178.6|1177.5|1176.3|698
1712937600000|2024-04-12 16:00:00|1179.6|1178.4|1179.2|1178|1179.8|1178.6|1178|1176.8|561
1712937900000|2024-04-12 16:05:00|1179|1177.8|1179.4|1178.2|1179.5|1178.3|1178.2|1177|407
1712938200000|2024-04-12 16:10:00|1179.3|1178.1|1180.1|1178.9|1180.6|1179.4|1179.3|1178.1|481
1712938500000|2024-04-12 16:15:00|1179.8|1178.6|1180.2|1179|1180.6|1179.4|1178.7|1177.5|494
1712938800000|2024-04-12 16:20:00|1180.1|1178.9|1179.6|1178.4|1180.6|1179.4|1179.6|1178.4|453
1712939100000|2024-04-12 16:25:00|1179.8|1178.6|1181.1|1179.9|1181.1|1179.9|1179.6|1178.4|467
1712939400000|2024-04-12 16:30:00|1181.3|1180.1|1181.3|1180.1|1181.6|1180.4|1180.1|1178.9|483
1712939700000|2024-04-12 16:35:00|1181.4|1180.2|1180.3|1179.1|1182.1|1180.9|1180.3|1179.1|650
1712940000000|2024-04-12 16:40:00|1180.1|1178.9|1179.1|1177.9|1180.3|1179.1|1178.1|1176.9|750
1712940300000|2024-04-12 16:45:00|1178.8|1177.6|1179.6|1178.4|1180.5|1179.3|1178.8|1177.6|398
1712940600000|2024-04-12 16:50:00|1179.3|1178.1|1179.1|1177.9|1179.7|1178.5|1178.2|1177|614
1712940900000|2024-04-12 16:55:00|1179.2|1178|1179.8|1178.6|1180.3|1179.1|1178.8|1177.6|463
1712941200000|2024-04-12 17:00:00|1180.1|1178.9|1181.3|1180.1|1181.3|1180.1|1179.8|1178.6|609
1712941500000|2024-04-12 17:05:00|1181.6|1180.4|1180.8|1179.6|1181.6|1180.4|1180.6|1179.4|474
1712941800000|2024-04-12 17:10:00|1181|1179.8|1180.6|1179.4|1181|1179.8|1179.8|1178.6|716
1712942100000|2024-04-12 17:15:00|1180.8|1179.6|1180.6|1179.4|1181.6|1180.4|1180.6|1179.4|293
1712942400000|2024-04-12 17:20:00|1180.9|1179.7|1180.1|1178.9|1180.9|1179.7|1179.6|1178.4|291
1712942700000|2024-04-12 17:25:00|1179.8|1178.6|1180.3|1179.1|1181.3|1180.1|1179.8|1178.6|1319
1712943000000|2024-04-12 17:30:00|1180.2|1179|1179|1177.8|1180.3|1179.1|1179|1177.8|589
1712943300000|2024-04-12 17:35:00|1178.9|1177.7|1179.8|1178.6|1179.8|1178.6|1178.8|1177.6|737
1712943600000|2024-04-12 17:40:00|1179.9|1178.7|1180.1|1178.9|1180.1|1178.9|1179.1|1177.9|738
1712943900000|2024-04-12 17:45:00|1180.2|1179|1178.4|1177.2|1180.6|1179.4|1178.4|1177.2|634
1712944200000|2024-04-12 17:50:00|1178.6|1177.4|1179.7|1178.5|1180.4|1179.2|1178.5|1177.3|630
1712944500000|2024-04-12 17:55:00|1179.8|1178.6|1180.6|1179.4|1180.6|1179.4|1179.1|1177.9|639
1712944800000|2024-04-12 18:00:00|1180.5|1179.3|1182|1180.8|1182.2|1181|1180.4|1179.2|2174
1712945100000|2024-04-12 18:05:00|1181.9|1180.7|1184.1|1182.9|1184.4|1183.2|1181.9|1180.7|1746
1712945400000|2024-04-12 18:10:00|1184.2|1183|1184.3|1183.1|1184.6|1183.4|1183.8|1182.6|2371
1712945700000|2024-04-12 18:15:00|1184.4|1183.2|1182.2|1181|1184.8|1183.6|1181.9|1180.7|3220
1713139200000|2024-04-15 00:00:00|1184.4|1183.2|1184.4|1183.2|1186.3|1185.1|1184.1|1182.9|948
1713139500000|2024-04-15 00:05:00|1184.5|1183.3|1185.3|1184.1|1185.3|1184.1|1184.2|1183|212
1713139800000|2024-04-15 00:10:00|1185.1|1183.9|1184.2|1183|1185.3|1184.1|1184|1182.8|107
1713140100000|2024-04-15 00:15:00|1184.1|1182.9|1183.8|1182.6|1184.2|1183|1183.5|1182.3|62
1713140400000|2024-04-15 00:20:00|1184|1182.8|1185.2|1184|1185.3|1184.1|1183.8|1182.6|123
1713140700000|2024-04-15 00:25:00|1185.3|1184.1|1185.3|1184.1|1186.3|1185.1|1185|1183.8|137
1713141000000|2024-04-15 00:30:00|1185.4|1184.2|1185|1183.8|1185.4|1184.2|1184.3|1183.1|48
1713141300000|2024-04-15 00:35:00|1185.4|1184.2|1185.9|1184.7|1186|1184.8|1185.4|1184.2|61
1713141600000|2024-04-15 00:40:00|1186|1184.8|1185.1|1183.9|1186|1184.8|1185.1|1183.9|22
1713141900000|2024-04-15 00:45:00|1185.2|1184|1184.5|1183.3|1185.2|1184|1183.9|1182.7|109
1713142200000|2024-04-15 00:50:00|1184.6|1183.4|1183.8|1182.6|1184.8|1183.6|1183.6|1182.4|128
1713142500000|2024-04-15 00:55:00|1183.9|1182.7|1184.5|1183.3|1184.5|1183.3|1183.9|1182.7|161
1713142800000|2024-04-15 01:00:00|1184.4|1183.2|1183.5|1182.3|1184.7|1183.5|1183|1181.8|142
1713143100000|2024-04-15 01:05:00|1183.4|1182.2|1182.9|1181.7|1183.8|1182.6|1182.9|1181.7|143
1713143400000|2024-04-15 01:10:00|1183|1181.8|1182.3|1181.1|1183.3|1182.1|1182.3|1181.1|164
1713143700000|2024-04-15 01:15:00|1182.4|1181.2|1182.4|1181.2|1183.1|1181.9|1182.1|1180.9|199
1713144000000|2024-04-15 01:20:00|1182.3|1181.1|1182.9|1181.7|1183.6|1182.4|1182.1|1180.9|144
1713144300000|2024-04-15 01:25:00|1182.8|1181.6|1183.2|1182|1183.3|1182.1|1182.6|1181.4|63
1713144600000|2024-04-15 01:30:00|1183.1|1181.9|1183.7|1182.5|1184|1182.8|1182.9|1181.7|126
1713144900000|2024-04-15 01:35:00|1183.6|1182.4|1184.6|1183.4|1184.8|1183.6|1183.5|1182.3|238
1713145200000|2024-04-15 01:40:00|1184.5|1183.3|1183.3|1182.1|1185|1183.8|1183.3|1182.1|97
1713145500000|2024-04-15 01:45:00|1183.2|1182|1182.4|1181.2|1183.5|1182.3|1181.9|1180.7|95
1713145800000|2024-04-15 01:50:00|1182.3|1181.1|1183.3|1182.1|1183.4|1182.2|1182.2|1181|98
1713146100000|2024-04-15 01:55:00|1183.1|1181.9|1183.1|1181.9|1184|1182.8|1182.5|1181.3|91
1713146400000|2024-04-15 02:00:00|1183.4|1182.2|1183.1|1181.9|1183.7|1182.5|1182.7|1181.5|43
1713146700000|2024-04-15 02:05:00|1183.2|1182|1183|1181.8|1183.5|1182.3|1182.8|1181.6|43
1713147000000|2024-04-15 02:10:00|1183.4|1182.2|1182.4|1181.2|1183.6|1182.4|1182.2|1181|68
1713147300000|2024-04-15 02:15:00|1182.5|1181.3|1182.5|1181.3|1183.1|1181.9|1182.4|1181.2|40
1713147600000|2024-04-15 02:20:00|1182.4|1181.2|1182.6|1181.4|1182.8|1181.6|1182.4|1181.2|10
1713147900000|2024-04-15 02:25:00|1182.8|1181.6|1182.8|1181.6|1182.9|1181.7|1182.4|1181.2|12
1713148200000|2024-04-15 02:30:00|1183|1181.8|1183.8|1182.6|1183.9|1182.7|1182.4|1181.2|107
1713148500000|2024-04-15 02:35:00|1183.9|1182.7|1184.3|1183.1|1184.3|1183.1|1183.4|1182.2|101
1713148800000|2024-04-15 02:40:00|1184.4|1183.2|1183.8|1182.6|1184.4|1183.2|1183.4|1182.2|84
1713149100000|2024-04-15 02:45:00|1183.5|1182.3|1184.9|1183.7|1185.1|1183.9|1183|1181.8|188
1713149400000|2024-04-15 02:50:00|1185.1|1183.9|1184.6|1183.4|1185.1|1183.9|1183.7|1182.5|175
1713149700000|2024-04-15 02:55:00|1184.7|1183.5|1184.8|1183.6|1185.1|1183.9|1184.1|1182.9|128
1713150000000|2024-04-15 03:00:00|1184.9|1183.7|1184.8|1183.6|1185.1|1183.9|1184.4|1183.2|139
1713150300000|2024-04-15 03:05:00|1184.9|1183.7|1185.3|1184.1|1185.3|1184.1|1184.6|1183.4|35
1713150600000|2024-04-15 03:10:00|1185.4|1184.2|1185.3|1184.1|1185.7|1184.5|1184.8|1183.6|104
1713150900000|2024-04-15 03:15:00|1185.6|1184.4|1184.6|1183.4|1185.7|1184.5|1184.6|1183.4|100
1713151200000|2024-04-15 03:20:00|1184.8|1183.6|1184.6|1183.4|1184.8|1183.6|1184.1|1182.9|36
1713151500000|2024-04-15 03:25:00|1184.4|1183.2|1185.1|1183.9|1185.1|1183.9|1184.2|1183|40
1713151800000|2024-04-15 03:30:00|1184.9|1183.7|1184.9|1183.7|1184.9|1183.7|1184.8|1183.6|1
1713152100000|2024-04-15 03:35:00|1184.8|1183.6|1184.8|1183.6|1184.8|1183.6|1184.7|1183.5|4
1713152400000|2024-04-15 03:40:00|1184.7|1183.5|1184.7|1183.5|1184.8|1183.6|1184.6|1183.4|9
1713152700000|2024-04-15 03:45:00|1184.6|1183.4|1184.4|1183.2|1184.7|1183.5|1184.3|1183.1|4
1713153000000|2024-04-15 03:50:00|1184.3|1183.1|1184.3|1183.1|1184.4|1183.2|1184.2|1183|7
1713153300000|2024-04-15 03:55:00|1184.2|1183|1184|1182.8|1184.3|1183.1|1184|1182.8|5
1713153600000|2024-04-15 04:00:00|1183.9|1182.7|1183.8|1182.6|1184|1182.8|1183.8|1182.6|9
1713153900000|2024-04-15 04:05:00|1183.9|1182.7|1183.8|1182.6|1183.9|1182.7|1183.7|1182.5|1
1713154200000|2024-04-15 04:10:00|1183.9|1182.7|1184|1182.8|1184|1182.8|1183.8|1182.6|4
1713154500000|2024-04-15 04:15:00|1183.9|1182.7|1184.3|1183.1|1184.3|1183.1|1183.9|1182.7|12
1713154800000|2024-04-15 04:20:00|1184.4|1183.2|1184.4|1183.2|1184.4|1183.2|1184|1182.8|6
1713155100000|2024-04-15 04:25:00|1184.3|1183.1|1184.1|1182.9|1184.3|1183.1|1184|1182.8|7
1713155400000|2024-04-15 04:30:00|1184|1182.8|1183.5|1182.3|1184|1182.8|1183.4|1182.2|18
1713155700000|2024-04-15 04:35:00|1183.4|1182.2|1183.7|1182.5|1183.7|1182.5|1183.4|1182.2|4
1713156000000|2024-04-15 04:40:00|1183.6|1182.4|1183.5|1182.3|1183.7|1182.5|1183.4|1182.2|11
1713156300000|2024-04-15 04:45:00|1183.7|1182.5|1183.4|1182.2|1183.7|1182.5|1183.4|1182.2|3
1713156600000|2024-04-15 04:50:00|1183.3|1182.1|1183.7|1182.5|1183.8|1182.6|1183.3|1182.1|31
1713156900000|2024-04-15 04:55:00|1183.5|1182.3|1183.9|1182.7|1184|1182.8|1183.5|1182.3|6
1713157200000|2024-04-15 05:00:00|1184|1182.8|1183.8|1182.6|1184|1182.8|1183.7|1182.5|7
1713157500000|2024-04-15 05:05:00|1183.5|1182.3|1183.3|1182.1|1183.7|1182.5|1183.3|1182.1|7
1713157800000|2024-04-15 05:10:00|1183.4|1182.2|1183.7|1182.5|1183.9|1182.7|1183.4|1182.2|26
1713158100000|2024-04-15 05:15:00|1183.8|1182.6|1183.7|1182.5|1183.8|1182.6|1183.5|1182.3|7
1713158400000|2024-04-15 05:20:00|1183.6|1182.4|1183.2|1182|1183.6|1182.4|1183.1|1181.9|18
1713158700000|2024-04-15 05:25:00|1183.3|1182.1|1183.6|1182.4|1183.6|1182.4|1183.1|1181.9|26
1713159000000|2024-04-15 05:30:00|1183.8|1182.6|1183.9|1182.7|1184.3|1183.1|1183.7|1182.5|118
1713159300000|2024-04-15 05:35:00|1183.7|1182.5|1183.5|1182.3|1183.8|1182.6|1183.2|1182|128
1713159600000|2024-04-15 05:40:00|1183.6|1182.4|1183.1|1181.9|1183.6|1182.4|1183.1|1181.9|56
1713159900000|2024-04-15 05:45:00|1183.2|1182|1183.4|1182.2|1183.5|1182.3|1182.9|1181.7|72
1713160200000|2024-04-15 05:50:00|1183.5|1182.3|1183.2|1182|1183.5|1182.3|1182.8|1181.6|62
1713160500000|2024-04-15 05:55:00|1183.3|1182.1|1183.2|1182|1183.3|1182.1|1182.9|1181.7|35
1713160800000|2024-04-15 06:00:00|1183.1|1181.9|1182.4|1181.2|1183.1|1181.9|1182.1|1180.9|56
1713161100000|2024-04-15 06:05:00|1182.3|1181.1|1181.8|1180.6|1182.9|1181.7|1181.8|1180.6|96
1713161400000|2024-04-15 06:10:00|1182.1|1180.9|1182.2|1181|1182.7|1181.5|1182.1|1180.9|67
1713161700000|2024-04-15 06:15:00|1182.3|1181.1|1180.8|1179.6|1182.6|1181.4|1180.8|1179.6|142
1713162000000|2024-04-15 06:20:00|1181|1179.8|1180.5|1179.3|1181|1179.8|1180.3|1179.1|56
1713162300000|2024-04-15 06:25:00|1180.6|1179.4|1181.3|1180.1|1181.5|1180.3|1180.4|1179.2|281
1713162600000|2024-04-15 06:30:00|1181.1|1179.9|1181.3|1180.1|1181.8|1180.6|1181.1|1179.9|36
1713162900000|2024-04-15 06:35:00|1181.4|1180.2|1181.1|1179.9|1181.7|1180.5|1180.9|1179.7|27
1713163200000|2024-04-15 06:40:00|1181.2|1180|1180.8|1179.6|1181.6|1180.4|1180.5|1179.3|112
1713163500000|2024-04-15 06:45:00|1181.1|1179.9|1180.6|1179.4|1181.1|1179.9|1180.5|1179.3|87
1713163800000|2024-04-15 06:50:00|1180.5|1179.3|1179.3|1178.1|1180.7|1179.5|1179.3|1178.1|106
1713164100000|2024-04-15 06:55:00|1179.4|1178.2|1179.8|1178.6|1179.8|1178.6|1179.3|1178.1|193
1713164400000|2024-04-15 07:00:00|1179.7|1178.5|1179.3|1178.1|1179.7|1178.5|1179.1|1177.9|98
1713164700000|2024-04-15 07:05:00|1179.2|1178|1179.7|1178.5|1179.7|1178.5|1178.8|1177.6|139
1713165000000|2024-04-15 07:10:00|1179.8|1178.6|1179.6|1178.4|1180.1|1178.9|1179.3|1178.1|135
1713165300000|2024-04-15 07:15:00|1179.7|1178.5|1179.8|1178.6|1180|1178.8|1179.3|1178.1|59
1713165600000|2024-04-15 07:20:00|1180.1|1178.9|1180.1|1178.9|1180.6|1179.4|1180.1|1178.9|117
1713165900000|2024-04-15 07:25:00|1180.2|1179|1180.7|1179.5|1180.7|1179.5|1180.2|1179|76
1713166200000|2024-04-15 07:30:00|1180.6|1179.4|1180.1|1178.9|1180.6|1179.4|1179.8|1178.6|124
1713166500000|2024-04-15 07:35:00|1180.3|1179.1|1179.9|1178.7|1180.4|1179.2|1179.8|1178.6|37
1713166800000|2024-04-15 07:40:00|1180|1178.8|1179.8|1178.6|1180.1|1178.9|1179.8|1178.6|82
1713167100000|2024-04-15 07:45:00|1179.5|1178.3|1179.6|1178.4|1179.8|1178.6|1179.5|1178.3|110
1713167400000|2024-04-15 07:50:00|1179.7|1178.5|1180.2|1179|1180.3|1179.1|1179.5|1178.3|77
1713167700000|2024-04-15 07:55:00|1180.3|1179.1|1180.3|1179.1|1180.4|1179.2|1180|1178.8|38
1713168000000|2024-04-15 08:00:00|1180.4|1179.2|1180.3|1179.1|1180.4|1179.2|1180.2|1179|30
1713168300000|2024-04-15 08:05:00|1180.4|1179.2|1180.4|1179.2|1180.8|1179.6|1180.3|1179.1|68
1713168600000|2024-04-15 08:10:00|1180.3|1179.1|1180.8|1179.6|1180.9|1179.7|1180.3|1179.1|34
1713168900000|2024-04-15 08:15:00|1180.7|1179.5|1180.3|1179.1|1180.7|1179.5|1180.3|1179.1|30
1713169200000|2024-04-15 08:20:00|1180.1|1178.9|1179.6|1178.4|1180.3|1179.1|1179.6|1178.4|75
1713169500000|2024-04-15 08:25:00|1179.8|1178.6|1180.2|1179|1180.3|1179.1|1179.7|1178.5|79
1713169800000|2024-04-15 08:30:00|1180.3|1179.1|1179.8|1178.6|1180.3|1179.1|1179.8|1178.6|45
1713170100000|2024-04-15 08:35:00|1179.9|1178.7|1179.8|1178.6|1180.1|1178.9|1179.8|1178.6|52
1713170400000|2024-04-15 08:40:00|1179.5|1178.3|1179.8|1178.6|1179.8|1178.6|1179.5|1178.3|143
1713170700000|2024-04-15 08:45:00|1179.9|1178.7|1180.7|1179.5|1180.8|1179.6|1179.8|1178.6|113
1713171000000|2024-04-15 08:50:00|1180.8|1179.6|1181.1|1179.9|1181.3|1180.1|1180.6|1179.4|81
1713171300000|2024-04-15 08:55:00|1180.8|1179.6|1180.7|1179.5|1181|1179.8|1180.4|1179.2|40
1713171600000|2024-04-15 09:00:00|1180.5|1179.3|1180.3|1179.1|1180.6|1179.4|1180.3|1179.1|50
1713171900000|2024-04-15 09:05:00|1180.2|1179|1179.8|1178.6|1180.3|1179.1|1179.8|1178.6|90
1713172200000|2024-04-15 09:10:00|1179.9|1178.7|1179.9|1178.7|1180.1|1178.9|1179.8|1178.6|52
1713172500000|2024-04-15 09:15:00|1179.8|1178.6|1179.8|1178.6|1179.8|1178.6|1179.6|1178.4|54
1713172800000|2024-04-15 09:20:00|1179.7|1178.5|1179.7|1178.5|1179.8|1178.6|1179.6|1178.4|32
1713173100000|2024-04-15 09:25:00|1179.9|1178.7|1179.5|1178.3|1179.9|1178.7|1179.1|1177.9|78
1713173400000|2024-04-15 09:30:00|1179.4|1178.2|1180.1|1178.9|1180.1|1178.9|1179.4|1178.2|37
1713173700000|2024-04-15 09:35:00|1180|1178.8|1180.1|1178.9|1180.3|1179.1|1179.8|1178.6|39
1713174000000|2024-04-15 09:40:00|1180.2|1179|1180.3|1179.1|1180.3|1179.1|1180.1|1178.9|46
1713174300000|2024-04-15 09:45:00|1180.2|1179|1180.3|1179.1|1180.7|1179.5|1180|1178.8|44
1713174600000|2024-04-15 09:50:00|1180.4|1179.2|1180.3|1179.1|1180.8|1179.6|1180.3|1179.1|52
1713174900000|2024-04-15 09:55:00|1180.2|1179|1180.6|1179.4|1180.6|1179.4|1180.2|1179|24
1713175200000|2024-04-15 10:00:00|1180.7|1179.5|1180.6|1179.4|1180.8|1179.6|1180.5|1179.3|31
1713175500000|2024-04-15 10:05:00|1180.7|1179.5|1181.6|1180.4|1181.9|1180.7|1180.6|1179.4|150
1713175800000|2024-04-15 10:10:00|1181.7|1180.5|1181.6|1180.4|1181.9|1180.7|1181.6|1180.4|36
1713176100000|2024-04-15 10:15:00|1181.7|1180.5|1181.5|1180.3|1182.1|1180.9|1181.4|1180.2|55
1713176400000|2024-04-15 10:20:00|1181.6|1180.4|1181|1179.8|1181.7|1180.5|1181|1179.8|56
1713176700000|2024-04-15 10:25:00|1181.1|1179.9|1181.9|1180.7|1181.9|1180.7|1181.1|1179.9|31
1713177000000|2024-04-15 10:30:00|1181.7|1180.5|1181.2|1180|1181.7|1180.5|1181.1|1179.9|31
1713177300000|2024-04-15 10:35:00|1181.1|1179.9|1181.8|1180.6|1181.9|1180.7|1181|1179.8|64
1713177600000|2024-04-15 10:40:00|1181.7|1180.5|1181.6|1180.4|1182.1|1180.9|1181.6|1180.4|38
1713177900000|2024-04-15 10:45:00|1181.7|1180.5|1181.7|1180.5|1181.8|1180.6|1181.6|1180.4|29
1713178200000|2024-04-15 10:50:00|1181.8|1180.6|1181|1179.8|1181.8|1180.6|1180.7|1179.5|56
1713178500000|2024-04-15 10:55:00|1180.9|1179.7|1181.8|1180.6|1182.1|1180.9|1180.9|1179.7|42
1713178800000|2024-04-15 11:00:00|1181.7|1180.5|1182.6|1181.4|1182.6|1181.4|1181.7|1180.5|47
1713179100000|2024-04-15 11:05:00|1182.8|1181.6|1184.1|1182.9|1184.3|1183.1|1182.6|1181.4|127
1713179400000|2024-04-15 11:10:00|1184.3|1183.1|1184.6|1183.4|1184.6|1183.4|1184.3|1183.1|34
1713179700000|2024-04-15 11:15:00|1184.9|1183.7|1183.6|1182.4|1184.9|1183.7|1183.4|1182.2|68
1713180000000|2024-04-15 11:20:00|1183.8|1182.6|1183.4|1182.2|1183.9|1182.7|1183.4|1182.2|35
1713180300000|2024-04-15 11:25:00|1183.3|1182.1|1183.6|1182.4|1183.9|1182.7|1183|1181.8|72
1713180600000|2024-04-15 11:30:00|1183.4|1182.2|1182.9|1181.7|1183.4|1182.2|1182.5|1181.3|75
1713180900000|2024-04-15 11:35:00|1183.1|1181.9|1182.4|1181.2|1183.1|1181.9|1182.1|1180.9|35
1713181200000|2024-04-15 11:40:00|1182.2|1181|1181.9|1180.7|1182.2|1181|1181.6|1180.4|38
1713181500000|2024-04-15 11:45:00|1181.6|1180.4|1181.4|1180.2|1181.9|1180.7|1181|1179.8|130
1713181800000|2024-04-15 11:50:00|1181.7|1180.5|1181.4|1180.2|1181.8|1180.6|1180.8|1179.6|55
1713182100000|2024-04-15 11:55:00|1181.6|1180.4|1181.2|1180|1181.9|1180.7|1181|1179.8|74
1713182400000|2024-04-15 12:00:00|1181.1|1179.9|1181.1|1179.9|1182|1180.8|1180.9|1179.7|91
1713182700000|2024-04-15 12:05:00|1180.9|1179.7|1179.2|1178|1181.3|1180.1|1179.2|1178|179
1713183000000|2024-04-15 12:10:00|1179.3|1178.1|1179.2|1178|1179.3|1178.1|1178.1|1176.9|264
1713183300000|2024-04-15 12:15:00|1179.4|1178.2|1178.9|1177.7|1179.7|1178.5|1178.7|1177.5|120
1713183600000|2024-04-15 12:20:00|1179|1177.8|1178.7|1177.5|1179.4|1178.2|1178.4|1177.2|179
1713183900000|2024-04-15 12:25:00|1178.8|1177.6|1179.4|1178.2|1180.2|1179|1178.7|1177.5|160
1713184200000|2024-04-15 12:30:00|1179.3|1178.1|1177.8|1176.6|1179.3|1178.1|1177.8|1176.6|171
1713184500000|2024-04-15 12:35:00|1177.9|1176.7|1177.9|1176.7|1179.2|1178|1177.4|1176.2|137
1713184800000|2024-04-15 12:40:00|1177.7|1176.5|1179.8|1178.6|1180|1178.8|1177.5|1176.3|211
1713187800000|2024-04-15 13:30:00|1177.4|1176.2|1176.4|1175.2|1178|1176.8|1175.6|1174.4|3515
1713188100000|2024-04-15 13:35:00|1176.3|1175.1|1174.3|1173.1|1177.1|1175.9|1174.1|1172.9|1597
1713188400000|2024-04-15 13:40:00|1174.4|1173.2|1172.9|1171.7|1174.8|1173.6|1172.6|1171.4|3206
1713188700000|2024-04-15 13:45:00|1173.1|1171.9|1173.3|1172.1|1174.1|1172.9|1171.8|1170.6|1638
1713189000000|2024-04-15 13:50:00|1173.2|1172|1170.5|1169.3|1173.2|1172|1170.3|1169.1|1935
1713189300000|2024-04-15 13:55:00|1170.8|1169.6|1170.8|1169.6|1171.1|1169.9|1169.8|1168.6|1436
1713189600000|2024-04-15 14:00:00|1170.7|1169.5|1169.3|1168.1|1171.8|1170.6|1169|1167.8|1133
1713189900000|2024-04-15 14:05:00|1169.2|1168|1169.3|1168.1|1170.1|1168.9|1168.6|1167.4|1209
1713190200000|2024-04-15 14:10:00|1169.1|1167.9|1169|1167.8|1169.5|1168.3|1168.4|1167.2|1378
1713190500000|2024-04-15 14:15:00|1169.1|1167.9|1170.8|1169.6|1170.8|1169.6|1168|1166.8|1127
1713190800000|2024-04-15 14:20:00|1170.9|1169.7|1170.5|1169.3|1171.3|1170.1|1169.8|1168.6|857
1713191100000|2024-04-15 14:25:00|1170.3|1169.1|1170.3|1169.1|1171.3|1170.1|1169.5|1168.3|1420
1713191400000|2024-04-15 14:30:00|1170.1|1168.9|1170.8|1169.6|1171.6|1170.4|1170.1|1168.9|1070
1713191700000|2024-04-15 14:35:00|1170.6|1169.4|1173|1171.8|1173.1|1171.9|1170.6|1169.4|837
1713192000000|2024-04-15 14:40:00|1173.1|1171.9|1173.1|1171.9|1173.8|1172.6|1172.6|1171.4|891
1713192300000|2024-04-15 14:45:00|1172.8|1171.6|1173.8|1172.6|1173.8|1172.6|1171.6|1170.4|664
1713192600000|2024-04-15 14:50:00|1173.7|1172.5|1172.8|1171.6|1173.8|1172.6|1172.6|1171.4|501
1713192900000|2024-04-15 14:55:00|1172.6|1171.4|1171.9|1170.7|1172.9|1171.7|1171.6|1170.4|503
1713193200000|2024-04-15 15:00:00|1171.8|1170.6|1172.6|1171.4|1172.8|1171.6|1171.3|1170.1|529
1713193500000|2024-04-15 15:05:00|1172.5|1171.3|1173.8|1172.6|1174.1|1172.9|1172.3|1171.1|523
1713193800000|2024-04-15 15:10:00|1173.6|1172.4|1173.6|1172.4|1175.1|1173.9|1173.3|1172.1|503
1713194100000|2024-04-15 15:15:00|1173.8|1172.6|1173.2|1172|1174.3|1173.1|1173.2|1172|452
1713194400000|2024-04-15 15:20:00|1173.1|1171.9|1171.8|1170.6|1173.1|1171.9|1171.3|1170.1|654
1713194700000|2024-04-15 15:25:00|1171.9|1170.7|1171.8|1170.6|1172.1|1170.9|1171.3|1170.1|428
1713195000000|2024-04-15 15:30:00|1171.7|1170.5|1172.8|1171.6|1173.6|1172.4|1170.6|1169.4|990
1713195300000|2024-04-15 15:35:00|1172.7|1171.5|1172.8|1171.6|1173.6|1172.4|1172.1|1170.9|518
1713195600000|2024-04-15 15:40:00|1173|1171.8|1171.5|1170.3|1173|1171.8|1171.2|1170|507
1713195900000|2024-04-15 15:45:00|1171.7|1170.5|1171.6|1170.4|1172|1170.8|1171|1169.8|418
1713196200000|2024-04-15 15:50:00|1171.7|1170.5|1171.8|1170.6|1172.2|1171|1171.3|1170.1|469
1713196500000|2024-04-15 15:55:00|1171.9|1170.7|1171.7|1170.5|1172.1|1170.9|1171|1169.8|438
1713196800000|2024-04-15 16:00:00|1171.6|1170.4|1172.7|1171.5|1172.8|1171.6|1170.3|1169.1|545
1713197100000|2024-04-15 16:05:00|1172.5|1171.3|1174|1172.8|1174.3|1173.1|1172.5|1171.3|783
1713197400000|2024-04-15 16:10:00|1174.1|1172.9|1172.3|1171.1|1174.1|1172.9|1171.8|1170.6|396
1713197700000|2024-04-15 16:15:00|1172|1170.8|1172.5|1171.3|1172.6|1171.4|1171.3|1170.1|341
1713198000000|2024-04-15 16:20:00|1172.4|1171.2|1171.3|1170.1|1172.5|1171.3|1171|1169.8|384
1713198300000|2024-04-15 16:25:00|1171.5|1170.3|1170.2|1169|1171.5|1170.3|1170.2|1169|338
1713198600000|2024-04-15 16:30:00|1170.3|1169.1|1171.5|1170.3|1171.5|1170.3|1170.2|1169|481
1713198900000|2024-04-15 16:35:00|1171.4|1170.2|1171.5|1170.3|1172.3|1171.1|1171.2|1170|883
1713199200000|2024-04-15 16:40:00|1171.8|1170.6|1171.8|1170.6|1172|1170.8|1171|1169.8|516
1713199500000|2024-04-15 16:45:00|1171.6|1170.4|1170.8|1169.6|1171.8|1170.6|1170.8|1169.6|344
1713199800000|2024-04-15 16:50:00|1170.7|1169.5|1171|1169.8|1171.3|1170.1|1170|1168.8|992
1713200100000|2024-04-15 16:55:00|1171.1|1169.9|1171|1169.8|1171.4|1170.2|1170.4|1169.2|416
1713200400000|2024-04-15 17:00:00|1170.8|1169.6|1170.5|1169.3|1171|1169.8|1170.4|1169.2|384
1713200700000|2024-04-15 17:05:00|1170.4|1169.2|1169.3|1168.1|1170.5|1169.3|1169.3|1168.1|792
1713201000000|2024-04-15 17:10:00|1169.5|1168.3|1169|1167.8|1170|1168.8|1169|1167.8|441
1713201300000|2024-04-15 17:15:00|1168.8|1167.6|1167.7|1166.5|1169|1167.8|1167.3|1166.1|856
1713201600000|2024-04-15 17:20:00|1167.8|1166.6|1168.7|1167.5|1169.2|1168|1167.6|1166.4|823
1713201900000|2024-04-15 17:25:00|1168.8|1167.6|1169.8|1168.6|1169.8|1168.6|1168.7|1167.5|891
1713202200000|2024-04-15 17:30:00|1169.7|1168.5|1170.5|1169.3|1170.5|1169.3|1169|1167.8|553
1713202500000|2024-04-15 17:35:00|1170.4|1169.2|1171|1169.8|1171.3|1170.1|1170.2|1169|477
1713202800000|2024-04-15 17:40:00|1170.8|1169.6|1171|1169.8|1171.8|1170.6|1170.8|1169.6|869
1713203100000|2024-04-15 17:45:00|1171.2|1170|1170.8|1169.6|1171.5|1170.3|1170.2|1169|611
1713203400000|2024-04-15 17:50:00|1171|1169.8|1172.2|1171|1172.5|1171.3|1170.8|1169.6|2276
1713203700000|2024-04-15 17:55:00|1172|1170.8|1171.2|1170|1172|1170.8|1170.7|1169.5|959
1713204000000|2024-04-15 18:00:00|1171.3|1170.1|1171.7|1170.5|1172|1170.8|1171|1169.8|531
1713204300000|2024-04-15 18:05:00|1171.6|1170.4|1170.5|1169.3|1172|1170.8|1170.3|1169.1|946
1713204600000|2024-04-15 18:10:00|1170.2|1169|1169.8|1168.6|1171.2|1170|1169.7|1168.5|3741
1713204900000|2024-04-15 18:15:00|1170|1168.8|1170.3|1169.1|1170.6|1169.4|1169|1167.8|2759
1713225600000|2024-04-16 00:00:00|1169.1|1167.9|1170.1|1168.9|1170.6|1169.4|1168.9|1167.7|398
1713225900000|2024-04-16 00:05:00|1170.2|1169|1170.3|1169.1|1171.2|1170|1169.6|1168.4|133
1713226200000|2024-04-16 00:10:00|1170.2|1169|1169|1167.8|1170.2|1169|1168.7|1167.5|136
1713226500000|2024-04-16 00:15:00|1168.9|1167.7|1169|1167.8|1169.4|1168.2|1168.9|1167.7|22
1713226800000|2024-04-16 00:20:00|1168.8|1167.6|1169|1167.8|1169|1167.8|1168.7|1167.5|17
1713227100000|2024-04-16 00:25:00|1169.3|1168.1|1169.9|1168.7|1170|1168.8|1169.3|1168.1|19
1713227400000|2024-04-16 00:30:00|1169.8|1168.6|1169.6|1168.4|1169.8|1168.6|1169|1167.8|15
1713227700000|2024-04-16 00:35:00|1169.7|1168.5|1169.8|1168.6|1170|1168.8|1169.7|1168.5|17
1713228000000|2024-04-16 00:40:00|1169.9|1168.7|1169.7|1168.5|1169.9|1168.7|1169.7|1168.5|5
1713228300000|2024-04-16 00:45:00|1169.3|1168.1|1168.8|1167.6|1169.6|1168.4|1168.6|1167.4|81
1713228600000|2024-04-16 00:50:00|1168.9|1167.7|1168.5|1167.3|1169.3|1168.1|1168.5|1167.3|46
1713228900000|2024-04-16 00:55:00|1168.6|1167.4|1169|1167.8|1169.1|1167.9|1168.5|1167.3|24
1713229200000|2024-04-16 01:00:00|1169.4|1168.2|1169.6|1168.4|1170.5|1169.3|1169.2|1168|491
1713229500000|2024-04-16 01:05:00|1169.5|1168.3|1171|1169.8|1171.3|1170.1|1169.4|1168.2|148
1713229800000|2024-04-16 01:10:00|1170.7|1169.5|1170.1|1168.9|1170.9|1169.7|1170|1168.8|50
1713230100000|2024-04-16 01:15:00|1170|1168.8|1170.7|1169.5|1171|1169.8|1169.1|1167.9|41
1713230400000|2024-04-16 01:20:00|1170.9|1169.7|1172.4|1171.2|1172.7|1171.5|1170.6|1169.4|143
1713230700000|2024-04-16 01:25:00|1172.2|1171|1172.6|1171.4|1172.9|1171.7|1172.1|1170.9|54
1713231000000|2024-04-16 01:30:00|1172.7|1171.5|1172.3|1171.1|1173|1171.8|1171.8|1170.6|40
1713231300000|2024-04-16 01:35:00|1172.2|1171|1172.8|1171.6|1173|1171.8|1171.5|1170.3|102
1713231600000|2024-04-16 01:40:00|1172.7|1171.5|1173.9|1172.7|1174.2|1173|1172.5|1171.3|377
1713231900000|2024-04-16 01:45:00|1173.8|1172.6|1173.9|1172.7|1174.4|1173.2|1173.6|1172.4|201
1713232200000|2024-04-16 01:50:00|1173.8|1172.6|1174.2|1173|1174.4|1173.2|1173.6|1172.4|189
1713232500000|2024-04-16 01:55:00|1174.1|1172.9|1174.7|1173.5|1175.2|1174|1173.7|1172.5|328
1713232800000|2024-04-16 02:00:00|1174.9|1173.7|1174.7|1173.5|1175.2|1174|1174.1|1172.9|390
1713233100000|2024-04-16 02:05:00|1174.6|1173.4|1173.8|1172.6|1174.9|1173.7|1173.6|1172.4|275
1713233400000|2024-04-16 02:10:00|1173.7|1172.5|1174.1|1172.9|1174.2|1173|1173.6|1172.4|50
1713233700000|2024-04-16 02:15:00|1174.2|1173|1174.3|1173.1|1174.4|1173.2|1174.1|1172.9|50
1713234000000|2024-04-16 02:20:00|1174.2|1173|1174.2|1173|1174.7|1173.5|1174.2|1173|309
1713234300000|2024-04-16 02:25:00|1174|1172.8|1173.7|1172.5|1174.3|1173.1|1173.7|1172.5|207
1713234600000|2024-04-16 02:30:00|1173.8|1172.6|1173.8|1172.6|1174|1172.8|1173.2|1172|71
1713234900000|2024-04-16 02:35:00|1173.7|1172.5|1173.5|1172.3|1174|1172.8|1173.2|1172|65
1713235200000|2024-04-16 02:40:00|1173.6|1172.4|1173.7|1172.5|1174.4|1173.2|1173.3|1172.1|284
1713235500000|2024-04-16 02:45:00|1173.6|1172.4|1173.4|1172.2|1173.6|1172.4|1173.2|1172|688
1713235800000|2024-04-16 02:50:00|1173.7|1172.5|1173.4|1172.2|1173.7|1172.5|1172.8|1171.6|101
1713236100000|2024-04-16 02:55:00|1173.3|1172.1|1173.2|1172|1173.7|1172.5|1172.8|1171.6|79
1713236400000|2024-04-16 03:00:00|1173.3|1172.1|1173.2|1172|1173.3|1172.1|1172.8|1171.6|25
1713236700000|2024-04-16 03:05:00|1173.1|1171.9|1173.9|1172.7|1173.9|1172.7|1173.1|1171.9|454
1713237000000|2024-04-16 03:10:00|1173.6|1172.4|1173.2|1172|1173.8|1172.6|1172.9|1171.7|69
1713237300000|2024-04-16 03:15:00|1173.1|1171.9|1173|1171.8|1173.1|1171.9|1172.7|1171.5|40
1713237600000|2024-04-16 03:20:00|1173.1|1171.9|1172.7|1171.5|1173.1|1171.9|1172.5|1171.3|99
1713237900000|2024-04-16 03:25:00|1172.6|1171.4|1172.5|1171.3|1172.8|1171.6|1172.2|1171|66
1713238200000|2024-04-16 03:30:00|1172.4|1171.2|1172.2|1171|1172.4|1171.2|1172.2|1171|61
1713238500000|2024-04-16 03:35:00|||||||||6
1713238800000|2024-04-16 03:40:00|1172.1|1170.9|1172|1170.8|1172.1|1170.9|1172|1170.8|1
1713239100000|2024-04-16 03:45:00|1172.2|1171|1172.1|1170.9|1172.2|1171|1172|1170.8|13
1713239400000|2024-04-16 03:50:00|1172|1170.8|1172.1|1170.9|1172.1|1170.9|1172|1170.8|1
1713239700000|2024-04-16 03:55:00|1172.2|1171|1172.3|1171.1|1172.3|1171.1|1172.2|1171|2
1713240000000|2024-04-16 04:00:00|1172.2|1171|1172.1|1170.9|1172.3|1171.1|1172.1|1170.9|3
1713240300000|2024-04-16 04:05:00|1172.2|1171|1172.1|1170.9|1172.2|1171|1172.1|1170.9|3
1713240600000|2024-04-16 04:10:00|1172.2|1171|1172.2|1171|1172.2|1171|1172|1170.8|0
1713240900000|2024-04-16 04:15:00|1172.4|1171.2|1172.4|1171.2|1172.4|1171.2|1172.4|1171.2|11
1713241200000|2024-04-16 04:20:00|1172.5|1171.3|1172.5|1171.3|1172.5|1171.3|1172.4|1171.2|3
1713241500000|2024-04-16 04:25:00|1172.3|1171.1|1172.3|1171.1|1172.4|1171.2|1172.2|1171|2
1713241800000|2024-04-16 04:30:00|1172.2|1171|1172|1170.8|1172.2|1171|1171.8|1170.6|8
1713242400000|2024-04-16 04:40:00|||||||||1
1713242700000|2024-04-16 04:45:00|1171.9|1170.7|1171.9|1170.7|1172|1170.8|1171.9|1170.7|25
1713243000000|2024-04-16 04:50:00|1172|1170.8|1172|1170.8|1172|1170.8|1171.9|1170.7|0
1713243300000|2024-04-16 04:55:00|1172.2|1171|1172.2|1171|1172.2|1171|1172.2|1171|5
1713243600000|2024-04-16 05:00:00|1172.1|1170.9|1172|1170.8|1172.1|1170.9|1171.9|1170.7|1
1713243900000|2024-04-16 05:05:00|1172.3|1171.1|1172.3|1171.1|1172.3|1171.1|1172|1170.8|18
1713244200000|2024-04-16 05:10:00|1172.4|1171.2|1172.2|1171|1172.5|1171.3|1172.1|1170.9|20
1713244500000|2024-04-16 05:15:00|1172.1|1170.9|1172.3|1171.1|1172.3|1171.1|1172.1|1170.9|4
1713244800000|2024-04-16 05:20:00|1172.5|1171.3|1172.3|1171.1|1172.5|1171.3|1172.3|1171.1|4
1713245100000|2024-04-16 05:25:00|1172|1170.8|1172|1170.8|1172|1170.8|1172|1170.8|2
1713245400000|2024-04-16 05:30:00|1172.3|1171.1|1172.1|1170.9|1172.5|1171.3|1172|1170.8|22
1713245700000|2024-04-16 05:35:00|1172.2|1171|1172|1170.8|1172.3|1171.1|1171.9|1170.7|81
1713246000000|2024-04-16 05:40:00|1171.9|1170.7|1171.6|1170.4|1172|1170.8|1171.5|1170.3|71
1713246300000|2024-04-16 05:45:00|1171.7|1170.5|1171.3|1170.1|1171.7|1170.5|1171|1169.8|76
1713246600000|2024-04-16 05:50:00|1171.1|1169.9|1171|1169.8|1171.2|1170|1170.7|1169.5|64
1713246900000|2024-04-16 05:55:00|1171.2|1170|1171.3|1170.1|1171.5|1170.3|1171|1169.8|43
1713247200000|2024-04-16 06:00:00|1171.2|1170|1171.5|1170.3|1171.5|1170.3|1170.7|1169.5|107
1713247500000|2024-04-16 06:05:00|1171.7|1170.5|1171|1169.8|1171.9|1170.7|1170.8|1169.6|72
1713247800000|2024-04-16 06:10:00|1170.9|1169.7|1170.5|1169.3|1171|1169.8|1170.5|1169.3|95
1713248100000|2024-04-16 06:15:00|1170.4|1169.2|1170.4|1169.2|1170.5|1169.3|1170|1168.8|97
1713248400000|2024-04-16 06:20:00|1170.3|1169.1|1170|1168.8|1170.3|1169.1|1169.8|1168.6|116
1713248700000|2024-04-16 06:25:00|1169.9|1168.7|1169.8|1168.6|1170|1168.8|1169.5|1168.3|151
1713249000000|2024-04-16 06:30:00|1169.7|1168.5|1169.1|1167.9|1169.7|1168.5|1169|1167.8|207
1713249300000|2024-04-16 06:35:00|1169.2|1168|1169.1|1167.9|1169.5|1168.3|1168.5|1167.3|209
1713249600000|2024-04-16 06:40:00|1169.2|1168|1168.8|1167.6|1169.3|1168.1|1168.3|1167.1|143
1713249900000|2024-04-16 06:45:00|1169|1167.8|1169.1|1167.9|1169.5|1168.3|1168.8|1167.6|128
1713250200000|2024-04-16 06:50:00|1169|1167.8|1168.9|1167.7|1169|1167.8|1168.5|1167.3|139
1713250500000|2024-04-16 06:55:00|1169|1167.8|1169.5|1168.3|1169.5|1168.3|1168.8|1167.6|108
1713250800000|2024-04-16 07:00:00|1169.3|1168.1|1170.1|1168.9|1170.1|1168.9|1169.3|1168.1|194
1713251100000|2024-04-16 07:05:00|1170|1168.8|1170.5|1169.3|1170.8|1169.6|1170|1168.8|96
1713251400000|2024-04-16 07:10:00|1170.6|1169.4|1171|1169.8|1171|1169.8|1170.2|1169|73
1713251700000|2024-04-16 07:15:00|1170.9|1169.7|1170.5|1169.3|1170.9|1169.7|1170.3|1169.1|88
1713252000000|2024-04-16 07:20:00|1170.4|1169.2|1169.8|1168.6|1170.6|1169.4|1169.6|1168.4|72
1713252300000|2024-04-16 07:25:00|1169.5|1168.3|1168.9|1167.7|1169.5|1168.3|1168.7|1167.5|67
1713252600000|2024-04-16 07:30:00|1168.7|1167.5|1168.5|1167.3|1168.7|1167.5|1168.5|1167.3|16
1713252900000|2024-04-16 07:35:00|1168.4|1167.2|1168|1166.8|1168.5|1167.3|1167.9|1166.7|118
1713253200000|2024-04-16 07:40:00|1167.9|1166.7|1168|1166.8|1168.2|1167|1167.9|1166.7|55
1713253500000|2024-04-16 07:45:00|1167.9|1166.7|1168|1166.8|1168.2|1167|1167.9|1166.7|67
1713253800000|2024-04-16 07:50:00|1168.1|1166.9|1168|1166.8|1168.5|1167.3|1167.9|1166.7|28
1713254100000|2024-04-16 07:55:00|1168.1|1166.9|1167.7|1166.5|1168.7|1167.5|1167.6|1166.4|78
1713254400000|2024-04-16 08:00:00|1167.8|1166.6|1168.2|1167|1168.5|1167.3|1167.8|1166.6|300
1713254700000|2024-04-16 08:05:00|1168.3|1167.1|1168.8|1167.6|1168.8|1167.6|1168|1166.8|28
1713255000000|2024-04-16 08:10:00|1168.7|1167.5|1169.3|1168.1|1169.3|1168.1|1168.7|1167.5|59
1713255300000|2024-04-16 08:15:00|1169.4|1168.2|1170.3|1169.1|1170.3|1169.1|1169.4|1168.2|68
1713255600000|2024-04-16 08:20:00|1170.2|1169|1170.5|1169.3|1170.8|1169.6|1170.2|1169|10
1713255900000|2024-04-16 08:25:00|1170.6|1169.4|1170.3|1169.1|1170.6|1169.4|1170.2|1169|16
1713256200000|2024-04-16 08:30:00|1169.8|1168.6|1170|1168.8|1170|1168.8|1169.8|1168.6|18
1713256500000|2024-04-16 08:35:00|1169.9|1168.7|1169.9|1168.7|1170.3|1169.1|1169.8|1168.6|79
1713256800000|2024-04-16 08:40:00|1170|1168.8|1167.9|1166.7|1170|1168.8|1167.8|1166.6|69
1713257100000|2024-04-16 08:45:00|1167.8|1166.6|1166.9|1165.7|1168|1166.8|1166.8|1165.6|126
1713257400000|2024-04-16 08:50:00|1167|1165.8|1167.3|1166.1|1167.3|1166.1|1166.8|1165.6|42
1713257700000|2024-04-16 08:55:00|1167.2|1166|1168.3|1167.1|1168.3|1167.1|1167|1165.8|42
1713258000000|2024-04-16 09:00:00|1168.2|1167|1168.8|1167.6|1168.9|1167.7|1167.9|1166.7|19
1713258300000|2024-04-16 09:05:00|1168.9|1167.7|1169.4|1168.2|1169.4|1168.2|1168.9|1167.7|26
1713258600000|2024-04-16 09:10:00|1169.6|1168.4|1169.2|1168|1169.6|1168.4|1169|1167.8|35
1713258900000|2024-04-16 09:15:00|1169.3|1168.1|1168.8|1167.6|1169.3|1168.1|1168.3|1167.1|25
1713259200000|2024-04-16 09:20:00|1168.9|1167.7|1168.2|1167|1169.2|1168|1168.2|1167|55
1713259500000|2024-04-16 09:25:00|1168.1|1166.9|1168.2|1167|1168.7|1167.5|1168|1166.8|38
1713259800000|2024-04-16 09:30:00|1168.3|1167.1|1167.3|1166.1|1168.3|1167.1|1167.2|1166|94
1713260100000|2024-04-16 09:35:00|1167.5|1166.3|1167.3|1166.1|1167.6|1166.4|1167.2|1166|123
1713260400000|2024-04-16 09:40:00|1167.4|1166.2|1168.1|1166.9|1168.2|1167|1167.4|1166.2|17
1713260700000|2024-04-16 09:45:00|1168.3|1167.1|1168.1|1166.9|1168.6|1167.4|1168.1|1166.9|24
1713261000000|2024-04-16 09:50:00|1168.3|1167.1|1168.2|1167|1168.9|1167.7|1168|1166.8|38
1713261300000|2024-04-16 09:55:00|1168.4|1167.2|1168.6|1167.4|1168.9|1167.7|1168.4|1167.2|33
1713261600000|2024-04-16 10:00:00|1168.2|1167|1168|1166.8|1168.9|1167.7|1168|1166.8|15
1713261900000|2024-04-16 10:05:00|1168.1|1166.9|1167.4|1166.2|1168.1|1166.9|1167.1|1165.9|27
1713262200000|2024-04-16 10:10:00|1167.5|1166.3|1167.1|1165.9|1167.6|1166.4|1167|1165.8|21
1713262500000|2024-04-16 10:15:00|1167.2|1166|1167.1|1165.9|1167.4|1166.2|1166.9|1165.7|30
1713262800000|2024-04-16 10:20:00|1167.3|1166.1|1167.3|1166.1|1167.6|1166.4|1167.1|1165.9|35
1713263100000|2024-04-16 10:25:00|1167.2|1166|1167|1165.8|1167.4|1166.2|1167|1165.8|38
1713263400000|2024-04-16 10:30:00|1167.1|1165.9|1167.6|1166.4|1167.6|1166.4|1166.9|1165.7|43
1713263700000|2024-04-16 10:35:00|1167.9|1166.7|1167.8|1166.6|1167.9|1166.7|1167.6|1166.4|68
1713264000000|2024-04-16 10:40:00|1167.9|1166.7|1168.4|1167.2|1168.4|1167.2|1167.6|1166.4|169
1713264300000|2024-04-16 10:45:00|1168.3|1167.1|1168.5|1167.3|1168.8|1167.6|1168.1|1166.9|636
1713264600000|2024-04-16 10:50:00|1168.6|1167.4|1170.4|1169.2|1170.4|1169.2|1168.4|1167.2|471
1713264900000|2024-04-16 10:55:00|1170.7|1169.5|1171.1|1169.9|1171.4|1170.2|1170.5|1169.3|53
1713265200000|2024-04-16 11:00:00|1171.2|1170|1171.4|1170.2|1171.9|1170.7|1171.1|1169.9|82
1713265500000|2024-04-16 11:05:00|1171.3|1170.1|1170.9|1169.7|1171.9|1170.7|1170.9|1169.7|80
1713265800000|2024-04-16 11:10:00|1171.1|1169.9|1170.9|1169.7|1171.1|1169.9|1170.9|1169.7|28
1713266100000|2024-04-16 11:15:00|1171.1|1169.9|1170|1168.8|1171.1|1169.9|1170|1168.8|243
1713266400000|2024-04-16 11:20:00|1169.9|1168.7|1170.2|1169|1170.5|1169.3|1169.6|1168.4|78
1713266700000|2024-04-16 11:25:00|1170.3|1169.1|1169.9|1168.7|1170.4|1169.2|1169.7|1168.5|18
1713267000000|2024-04-16 11:30:00|1170|1168.8|1170.1|1168.9|1170.6|1169.4|1169.9|1168.7|48
1713267300000|2024-04-16 11:35:00|1170|1168.8|1170.4|1169.2|1170.9|1169.7|1170|1168.8|37
1713267600000|2024-04-16 11:40:00|1170.5|1169.3|1170.9|1169.7|1171.4|1170.2|1170.5|1169.3|39
1713267900000|2024-04-16 11:45:00|1170.8|1169.6|1170.4|1169.2|1171.4|1170.2|1170.4|1169.2|431
1713268200000|2024-04-16 11:50:00|1170.3|1169.1|1170.1|1168.9|1170.4|1169.2|1169.7|1168.5|19
1713268500000|2024-04-16 11:55:00|1169.9|1168.7|1169.4|1168.2|1170.4|1169.2|1169.4|1168.2|408
1713268800000|2024-04-16 12:00:00|1169.5|1168.3|1168.8|1167.6|1169.7|1168.5|1168.6|1167.4|53
1713269100000|2024-04-16 12:05:00|1168.4|1167.2|1166.8|1165.6|1168.4|1167.2|1166.8|1165.6|173
1713269400000|2024-04-16 12:10:00|1166.9|1165.7|1168.4|1167.2|1168.4|1167.2|1166.9|1165.7|238
1713269700000|2024-04-16 12:15:00|1168.3|1167.1|1168.5|1167.3|1168.7|1167.5|1167.9|1166.7|120
1713270000000|2024-04-16 12:20:00|1168.6|1167.4|1167.8|1166.6|1169.1|1167.9|1167.6|1166.4|66
1713270300000|2024-04-16 12:25:00|1167.7|1166.5|1166.9|1165.7|1168|1166.8|1166.9|1165.7|145
1713270600000|2024-04-16 12:30:00|1167|1165.8|1166|1164.8|1167.2|1166|1166|1164.8|642
1713270900000|2024-04-16 12:35:00|1166.2|1165|1167.8|1166.6|1167.8|1166.6|1166.2|1165|363
1713271200000|2024-04-16 12:40:00|1167.5|1166.3|1167.7|1166.5|1168|1166.8|1167.4|1166.2|65
1713274200000|2024-04-16 13:30:00|1166.8|1165.6|1166.6|1165.4|1168.1|1166.9|1165.6|1164.4|2590
1713274500000|2024-04-16 13:35:00|1166.8|1165.6|1166.1|1164.9|1167.1|1165.9|1164.8|1163.6|1919
1713274800000|2024-04-16 13:40:00|1166.3|1165.1|1167.6|1166.4|1168.3|1167.1|1166.3|1165.1|603
1713275100000|2024-04-16 13:45:00|1167.3|1166.1|1165.8|1164.6|1167.8|1166.6|1165.6|1164.4|1745
1713275400000|2024-04-16 13:50:00|1166.1|1164.9|1167.6|1166.4|1167.6|1166.4|1166.1|1164.9|1785
1713275700000|2024-04-16 13:55:00|1167.7|1166.5|1169.1|1167.9|1169.6|1168.4|1167.6|1166.4|2273
1713276000000|2024-04-16 14:00:00|1169.3|1168.1|1167.8|1166.6|1169.6|1168.4|1166.8|1165.6|471
1713276300000|2024-04-16 14:05:00|1167.7|1166.5|1166.3|1165.1|1168.1|1166.9|1165.6|1164.4|533
1713276600000|2024-04-16 14:10:00|1166.6|1165.4|1165.9|1164.7|1166.6|1165.4|1164.9|1163.7|516
1713276900000|2024-04-16 14:15:00|1166.1|1164.9|1164.8|1163.6|1166.6|1165.4|1164.8|1163.6|1526
1713277200000|2024-04-16 14:20:00|1164.9|1163.7|1164.6|1163.4|1165.2|1164|1164.4|1163.2|837
1713277500000|2024-04-16 14:25:00|1164.5|1163.3|1163.4|1162.2|1164.6|1163.4|1163.4|1162.2|961
1713277800000|2024-04-16 14:30:00|1163.6|1162.4|1163.4|1162.2|1164.1|1162.9|1162.1|1160.9|1272
1713278100000|2024-04-16 14:35:00|1163.5|1162.3|1161.3|1160.1|1163.9|1162.7|1161.1|1159.9|2021
1713278400000|2024-04-16 14:40:00|1161.1|1159.9|1163.4|1162.2|1163.6|1162.4|1161.1|1159.9|2264
1713278700000|2024-04-16 14:45:00|1163.1|1161.9|1161.5|1160.3|1163.4|1162.2|1161.1|1159.9|707
1713279000000|2024-04-16 14:50:00|1161.6|1160.4|1160.6|1159.4|1161.6|1160.4|1160.6|1159.4|1460
1713279300000|2024-04-16 14:55:00|1160.9|1159.7|1160.6|1159.4|1162.1|1160.9|1160.1|1158.9|884
1713279600000|2024-04-16 15:00:00|1160.4|1159.2|1160.8|1159.6|1161.1|1159.9|1160.1|1158.9|520
1713279900000|2024-04-16 15:05:00|1160.9|1159.7|1160.8|1159.6|1162.2|1161|1160.8|1159.6|1368
1713280200000|2024-04-16 15:10:00|1160.9|1159.7|1161.4|1160.2|1162|1160.8|1160.3|1159.1|417
1713280500000|2024-04-16 15:15:00|1161.6|1160.4|1163.6|1162.4|1163.9|1162.7|1161.4|1160.2|981
1713280800000|2024-04-16 15:20:00|1163.7|1162.5|1165.1|1163.9|1165.9|1164.7|1163.4|1162.2|846
1713281100000|2024-04-16 15:25:00|1165|1163.8|1164.4|1163.2|1165.5|1164.3|1164.1|1162.9|1576
1713281400000|2024-04-16 15:30:00|1164.1|1162.9|1163.1|1161.9|1164.5|1163.3|1162.4|1161.2|1200
1713281700000|2024-04-16 15:35:00|1163|1161.8|1163.6|1162.4|1164.6|1163.4|1162.9|1161.7|890
1713282000000|2024-04-16 15:40:00|1163.3|1162.1|1163.4|1162.2|1164.1|1162.9|1163.1|1161.9|491
1713282300000|2024-04-16 15:45:00|1163.6|1162.4|1162.1|1160.9|1163.6|1162.4|1162.1|1160.9|347
1713282600000|2024-04-16 15:50:00|1162.2|1161|1161.4|1160.2|1162.3|1161.1|1161.3|1160.1|306
1713282900000|2024-04-16 15:55:00|1161.3|1160.1|1160.7|1159.5|1161.6|1160.4|1160.3|1159.1|362
1713283200000|2024-04-16 16:00:00|1160.6|1159.4|1159.9|1158.7|1160.8|1159.6|1159.7|1158.5|439
1713283500000|2024-04-16 16:05:00|1159.8|1158.6|1160.1|1158.9|1160.6|1159.4|1159.4|1158.2|1130
1713283800000|2024-04-16 16:10:00|1160|1158.8|1160.6|1159.4|1160.6|1159.4|1160|1158.8|523
1713284100000|2024-04-16 16:15:00|1160.8|1159.6|1161.1|1159.9|1161.7|1160.5|1160.8|1159.6|490
1713284400000|2024-04-16 16:20:00|1161.3|1160.1|1160.6|1159.4|1161.3|1160.1|1160.6|1159.4|276
1713284700000|2024-04-16 16:25:00|1160.8|1159.6|1160.3|1159.1|1161.3|1160.1|1160.3|1159.1|357
1713285000000|2024-04-16 16:30:00|1160.5|1159.3|1159.6|1158.4|1160.5|1159.3|1159.5|1158.3|624
1713285300000|2024-04-16 16:35:00|1159.7|1158.5|1158.5|1157.3|1159.8|1158.6|1158.2|1157|1034
1713285600000|2024-04-16 16:40:00|1158.6|1157.4|1159.3|1158.1|1159.3|1158.1|1158.3|1157.1|369
1713285900000|2024-04-16 16:45:00|1159.1|1157.9|1158.5|1157.3|1159.3|1158.1|1158.3|1157.1|1171
1713286200000|2024-04-16 16:50:00|1158.6|1157.4|1158.3|1157.1|1158.8|1157.6|1158|1156.8|1095
1713286500000|2024-04-16 16:55:00|1158.2|1157|1157|1155.8|1158.5|1157.3|1156.7|1155.5|854
1713286800000|2024-04-16 17:00:00|1156.8|1155.6|1156.3|1155.1|1157.3|1156.1|1156.3|1155.1|553
1713287100000|2024-04-16 17:05:00|1156.5|1155.3|1157.5|1156.3|1158|1156.8|1156.3|1155.1|767
1713287400000|2024-04-16 17:10:00|1157.3|1156.1|1157.5|1156.3|1157.8|1156.6|1157|1155.8|728
1713287700000|2024-04-16 17:15:00|1157.4|1156.2|1157.3|1156.1|1157.8|1156.6|1157.3|1156.1|666
1713288000000|2024-04-16 17:20:00|1157.4|1156.2|1158|1156.8|1158.3|1157.1|1157|1155.8|421
1713288300000|2024-04-16 17:25:00|1157.8|1156.6|1157|1155.8|1158|1156.8|1157|1155.8|679
1713288600000|2024-04-16 17:30:00|1157.3|1156.1|1157.8|1156.6|1158|1156.8|1156.8|1155.6|478
1713288900000|2024-04-16 17:35:00|1158|1156.8|1158.5|1157.3|1158.8|1157.6|1157.8|1156.6|343
1713289200000|2024-04-16 17:40:00|1158.6|1157.4|1159.3|1158.1|1160.5|1159.3|1158.5|1157.3|707
1713289500000|2024-04-16 17:45:00|1159|1157.8|1158.1|1156.9|1159.8|1158.6|1157.8|1156.6|536
1713289800000|2024-04-16 17:50:00|1158.3|1157.1|1158.3|1157.1|1158.5|1157.3|1157.8|1156.6|286
1713290100000|2024-04-16 17:55:00|1158.1|1156.9|1158|1156.8|1158.3|1157.1|1157.5|1156.3|542
1713290400000|2024-04-16 18:00:00|1158.1|1156.9|1158.5|1157.3|1159.8|1158.6|1157.8|1156.6|496
1713290700000|2024-04-16 18:05:00|1158.3|1157.1|1158|1156.8|1158.3|1157.1|1157.8|1156.6|1233
1713291000000|2024-04-16 18:10:00|1157.9|1156.7|1157.8|1156.6|1158.5|1157.3|1157.7|1156.5|4405
1713291300000|2024-04-16 18:15:00|1158|1156.8|1158.3|1157.1|1159|1157.8|1157.5|1156.3|2235
1713312000000|2024-04-17 00:00:00|1158.8|1157.6|1159.8|1158.6|1160.7|1159.5|1158.3|1157.1|236
1713312300000|2024-04-17 00:05:00|1159.9|1158.7|1159.3|1158.1|1160.8|1159.6|1159.3|1158.1|85
1713312600000|2024-04-17 00:10:00|1159.4|1158.2|1159.3|1158.1|1159.6|1158.4|1159.3|1158.1|48
1713312900000|2024-04-17 00:15:00|1159.5|1158.3|1160.1|1158.9|1160.3|1159.1|1159.5|1158.3|21
1713313200000|2024-04-17 00:20:00|1160.3|1159.1|1159.6|1158.4|1160.3|1159.1|1159.3|1158.1|33
1713313500000|2024-04-17 00:25:00|1159.7|1158.5|1159.3|1158.1|1159.7|1158.5|1159.1|1157.9|20
1713313800000|2024-04-17 00:30:00|1159.2|1158|1158.2|1157|1159.2|1158|1158.1|1156.9|34
1713314100000|2024-04-17 00:35:00|1158.3|1157.1|1159.3|1158.1|1159.3|1158.1|1158.3|1157.1|60
1713314400000|2024-04-17 00:40:00|1159.2|1158|1159.3|1158.1|1159.3|1158.1|1158.9|1157.7|7
1713314700000|2024-04-17 00:45:00|1159.5|1158.3|1159.8|1158.6|1159.8|1158.6|1159.5|1158.3|17
1713315000000|2024-04-17 00:50:00|1159.7|1158.5|1160|1158.8|1160.1|1158.9|1159.6|1158.4|28
1713315300000|2024-04-17 00:55:00|1159.9|1158.7|1159.5|1158.3|1160|1158.8|1159.5|1158.3|18
1713315600000|2024-04-17 01:00:00|1159.4|1158.2|1159|1157.8|1160.4|1159.2|1158.9|1157.7|78
1713315900000|2024-04-17 01:05:00|1159.1|1157.9|1158.4|1157.2|1159.3|1158.1|1157.9|1156.7|32
1713316200000|2024-04-17 01:10:00|1158.5|1157.3|1158.7|1157.5|1159.3|1158.1|1158.4|1157.2|7
1713316500000|2024-04-17 01:15:00|1158.9|1157.7|1158.3|1157.1|1158.9|1157.7|1157.8|1156.6|44
1713316800000|2024-04-17 01:20:00|1158.7|1157.5|1158.3|1157.1|1158.7|1157.5|1158.1|1156.9|53
1713317100000|2024-04-17 01:25:00|1158.2|1157|1157.7|1156.5|1158.3|1157.1|1157.6|1156.4|89
1713317400000|2024-04-17 01:30:00|1157.8|1156.6|1157.2|1156|1157.8|1156.6|1157.1|1155.9|89
1713317700000|2024-04-17 01:35:00|1157.1|1155.9|1157.2|1156|1157.8|1156.6|1157.1|1155.9|29
1713318000000|2024-04-17 01:40:00|1157.1|1155.9|1156.9|1155.7|1157.6|1156.4|1156.9|1155.7|26
1713318300000|2024-04-17 01:45:00|1156.8|1155.6|1156.9|1155.7|1157.1|1155.9|1156.5|1155.3|52
1713318600000|2024-04-17 01:50:00|1157|1155.8|1158.5|1157.3|1158.6|1157.4|1157|1155.8|48
1713318900000|2024-04-17 01:55:00|1158.6|1157.4|1157.7|1156.5|1158.6|1157.4|1157.5|1156.3|50
1713319200000|2024-04-17 02:00:00|1157.6|1156.4|1157.3|1156.1|1157.8|1156.6|1157.3|1156.1|19
1713319500000|2024-04-17 02:05:00|1157.2|1156|1156.9|1155.7|1157.2|1156|1156.8|1155.6|13
1713319800000|2024-04-17 02:10:00|1156.8|1155.6|1156.6|1155.4|1157.2|1156|1156.6|1155.4|70
1713320100000|2024-04-17 02:15:00|1156.7|1155.5|1156.4|1155.2|1156.8|1155.6|1156.4|1155.2|100
1713320400000|2024-04-17 02:20:00|1156.6|1155.4|1156.6|1155.4|1156.6|1155.4|1156.4|1155.2|60
1713320700000|2024-04-17 02:25:00|1156.7|1155.5|1156.6|1155.4|1156.7|1155.5|1156.6|1155.4|11
1713321000000|2024-04-17 02:30:00|1156.7|1155.5|1156.8|1155.6|1157.1|1155.9|1156.6|1155.4|89
1713321300000|2024-04-17 02:35:00|1157.1|1155.9|1157.1|1155.9|1157.1|1155.9|1156.8|1155.6|16
1713321600000|2024-04-17 02:40:00|1157.2|1156|1158.3|1157.1|1158.5|1157.3|1157.1|1155.9|526
1713321900000|2024-04-17 02:45:00|1158.5|1157.3|1158.3|1157.1|1159.3|1158.1|1158.3|1157.1|208
1713322200000|2024-04-17 02:50:00|1158.2|1157|1159|1157.8|1159.3|1158.1|1158.1|1156.9|111
1713322500000|2024-04-17 02:55:00|1159.3|1158.1|1158.3|1157.1|1159.5|1158.3|1158.3|1157.1|36
1713322800000|2024-04-17 03:00:00|1158|1156.8|1157.9|1156.7|1158.1|1156.9|1157.8|1156.6|36
1713323100000|2024-04-17 03:05:00|1158|1156.8|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|15
1713323400000|2024-04-17 03:10:00|1158.1|1156.9|1157.6|1156.4|1158.1|1156.9|1157.6|1156.4|13
1713323700000|2024-04-17 03:15:00|1157.7|1156.5|1157.8|1156.6|1158.3|1157.1|1157.7|1156.5|20
1713324000000|2024-04-17 03:20:00|1157.9|1156.7|1157.6|1156.4|1158.1|1156.9|1157.6|1156.4|5
1713324300000|2024-04-17 03:25:00|1157.5|1156.3|1157.4|1156.2|1157.8|1156.6|1157.3|1156.1|7
1713324600000|2024-04-17 03:30:00|1157.5|1156.3|1157.8|1156.6|1158.3|1157.1|1157.5|1156.3|21
1713324900000|2024-04-17 03:35:00|1157.6|1156.4|1157.6|1156.4|1157.9|1156.7|1157.6|1156.4|438
1713325200000|2024-04-17 03:40:00|1157.7|1156.5|1157.8|1156.6|1157.8|1156.6|1157.7|1156.5|17
1713325500000|2024-04-17 03:45:00|1157.9|1156.7|1157.8|1156.6|1158|1156.8|1157.8|1156.6|6
1713325800000|2024-04-17 03:50:00|1157.9|1156.7|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|8
1713326100000|2024-04-17 03:55:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.9|1156.7|8
1713326400000|2024-04-17 04:00:00|1158.1|1156.9|1158.3|1157.1|1158.3|1157.1|1158.1|1156.9|17
1713326700000|2024-04-17 04:05:00|1158|1156.8|1157.9|1156.7|1158.2|1157|1157.9|1156.7|37
1713327000000|2024-04-17 04:10:00|1158|1156.8|1157.9|1156.7|1158|1156.8|1157.9|1156.7|7
1713327300000|2024-04-17 04:15:00|1157.8|1156.6|1157.8|1156.6|1157.9|1156.7|1157.8|1156.6|2
1713327600000|2024-04-17 04:20:00|1157.9|1156.7|1158|1156.8|1158|1156.8|1157.9|1156.7|8
1713327900000|2024-04-17 04:25:00|1157.9|1156.7|1157.5|1156.3|1158|1156.8|1157.4|1156.2|15
1713328200000|2024-04-17 04:30:00|1157.4|1156.2|1157.3|1156.1|1157.4|1156.2|1157.3|1156.1|14
1713328500000|2024-04-17 04:35:00|1157|1155.8|1157.4|1156.2|1157.5|1156.3|1157|1155.8|31
1713328800000|2024-04-17 04:40:00|1157.3|1156.1|1157.3|1156.1|1157.3|1156.1|1157.3|1156.1|5
1713329100000|2024-04-17 04:45:00|1157.1|1155.9|1157.6|1156.4|1157.7|1156.5|1157.1|1155.9|60
1713329400000|2024-04-17 04:50:00|1157.7|1156.5|1157.4|1156.2|1157.7|1156.5|1157.4|1156.2|15
1713329700000|2024-04-17 04:55:00|1157.5|1156.3|1157.7|1156.5|1157.8|1156.6|1157.5|1156.3|6
1713330000000|2024-04-17 05:00:00|1157.5|1156.3|1157.7|1156.5|1157.7|1156.5|1157.4|1156.2|8
1713330300000|2024-04-17 05:05:00|1157.6|1156.4|1157.8|1156.6|1157.8|1156.6|1157.5|1156.3|21
1713330600000|2024-04-17 05:10:00|1157.5|1156.3|1157.8|1156.6|1158|1156.8|1157.5|1156.3|37
1713330900000|2024-04-17 05:15:00|1157.5|1156.3|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|25
1713331200000|2024-04-17 05:20:00|1157.3|1156.1|1157.3|1156.1|1157.5|1156.3|1157.2|1156|9
1713331500000|2024-04-17 05:25:00|1157.1|1155.9|1157.1|1155.9|1157.3|1156.1|1157|1155.8|4
1713331800000|2024-04-17 05:30:00|1157.2|1156|1156.9|1155.7|1157.3|1156.1|1156.8|1155.6|5
1713332100000|2024-04-17 05:35:00|1157|1155.8|1156.7|1155.5|1157.2|1156|1156.7|1155.5|3
1713332400000|2024-04-17 05:40:00|1156.8|1155.6|1156.5|1155.3|1156.8|1155.6|1156.3|1155.1|74
1713332700000|2024-04-17 05:45:00|1156.4|1155.2|1156.2|1155|1156.4|1155.2|1155.8|1154.6|58
1713333000000|2024-04-17 05:50:00|1156.3|1155.1|1156.3|1155.1|1156.3|1155.1|1155.8|1154.6|29
1713333300000|2024-04-17 05:55:00|1156.4|1155.2|1156.3|1155.1|1156.4|1155.2|1156.1|1154.9|49
1713333600000|2024-04-17 06:00:00|1156.2|1155|1155.7|1154.5|1156.4|1155.2|1155.6|1154.4|52
1713333900000|2024-04-17 06:05:00|1155.8|1154.6|1156.1|1154.9|1156.1|1154.9|1155.3|1154.1|58
1713334200000|2024-04-17 06:10:00|1155.8|1154.6|1156.1|1154.9|1156.3|1155.1|1155.8|1154.6|49
1713334500000|2024-04-17 06:15:00|1155.9|1154.7|1155.6|1154.4|1156.1|1154.9|1155.6|1154.4|23
1713334800000|2024-04-17 06:20:00|1155.7|1154.5|1155.4|1154.2|1155.7|1154.5|1155.3|1154.1|87
1713335100000|2024-04-17 06:25:00|1155.3|1154.1|1155.1|1153.9|1155.4|1154.2|1155.1|1153.9|44
1713335400000|2024-04-17 06:30:00|1155.4|1154.2|1155.7|1154.5|1156|1154.8|1155.4|1154.2|86
1713335700000|2024-04-17 06:35:00|1155.6|1154.4|1155.6|1154.4|1155.9|1154.7|1155.4|1154.2|19
1713336000000|2024-04-17 06:40:00|1155.5|1154.3|1155.4|1154.2|1155.6|1154.4|1155.1|1153.9|43
1713336300000|2024-04-17 06:45:00|1155.5|1154.3|1155.6|1154.4|1156|1154.8|1155.4|1154.2|10
1713336600000|2024-04-17 06:50:00|1155.7|1154.5|1156.4|1155.2|1156.4|1155.2|1155.6|1154.4|13
1713336900000|2024-04-17 06:55:00|1156.2|1155|1156.1|1154.9|1156.4|1155.2|1156|1154.8|25
1713337200000|2024-04-17 07:00:00|1156|1154.8|1155.9|1154.7|1156.1|1154.9|1155.6|1154.4|107
1713337500000|2024-04-17 07:05:00|1156|1154.8|1155.6|1154.4|1156|1154.8|1155.6|1154.4|13
1713337800000|2024-04-17 07:10:00|1155.9|1154.7|1155.6|1154.4|1155.9|1154.7|1155.6|1154.4|18
1713338100000|2024-04-17 07:15:00|1155.4|1154.2|1155.4|1154.2|1155.6|1154.4|1155.4|1154.2|22
1713338400000|2024-04-17 07:20:00|1155.1|1153.9|1155.3|1154.1|1155.3|1154.1|1155.1|1153.9|19
1713338700000|2024-04-17 07:25:00|1155.2|1154|1155.4|1154.2|1155.4|1154.2|1155.1|1153.9|26
1713339000000|2024-04-17 07:30:00|1155.2|1154|1155.4|1154.2|1155.6|1154.4|1155.1|1153.9|54
1713339300000|2024-04-17 07:35:00|1155.6|1154.4|1155.6|1154.4|1155.6|1154.4|1155.4|1154.2|43
1713339600000|2024-04-17 07:40:00|1155.3|1154.1|1155.4|1154.2|1155.4|1154.2|1155.3|1154.1|17
1713339900000|2024-04-17 07:45:00|1155.6|1154.4|1155.9|1154.7|1155.9|1154.7|1155.4|1154.2|375
1713340200000|2024-04-17 07:50:00|1156|1154.8|1155.9|1154.7|1156.4|1155.2|1155.8|1154.6|75
1713340500000|2024-04-17 07:55:00|1155.8|1154.6|1155.8|1154.6|1155.9|1154.7|1155.7|1154.5|25
1713340800000|2024-04-17 08:00:00|1155.9|1154.7|1155.7|1154.5|1156.2|1155|1155.7|1154.5|61
1713341100000|2024-04-17 08:05:00|1155.4|1154.2|1155.7|1154.5|1155.7|1154.5|1155.4|1154.2|34
1713341400000|2024-04-17 08:10:00|1155.9|1154.7|1156.9|1155.7|1156.9|1155.7|1155.9|1154.7|90
1713341700000|2024-04-17 08:15:00|1156.8|1155.6|1156.9|1155.7|1156.9|1155.7|1156.4|1155.2|21
1713342000000|2024-04-17 08:20:00|1156.8|1155.6|1156.7|1155.5|1156.9|1155.7|1156.7|1155.5|48
1713342300000|2024-04-17 08:25:00|1156.8|1155.6|1157.6|1156.4|1157.7|1156.5|1156.8|1155.6|89
1713342600000|2024-04-17 08:30:00|1157.4|1156.2|1156.4|1155.2|1157.4|1156.2|1156.2|1155|92
1713342900000|2024-04-17 08:35:00|1156.6|1155.4|1156.7|1155.5|1156.7|1155.5|1156.4|1155.2|51
1713343200000|2024-04-17 08:40:00|1156.6|1155.4|1156.7|1155.5|1156.7|1155.5|1156.4|1155.2|3
1713343500000|2024-04-17 08:45:00|1156.4|1155.2|1156.2|1155|1156.4|1155.2|1156.2|1155|47
1713343800000|2024-04-17 08:50:00|1156.4|1155.2|1156.6|1155.4|1156.7|1155.5|1156.4|1155.2|41
1713344100000|2024-04-17 08:55:00|1156.5|1155.3|1157.2|1156|1157.2|1156|1155.9|1154.7|83
1713344400000|2024-04-17 09:00:00|1157.4|1156.2|1158.1|1156.9|1158.1|1156.9|1156.8|1155.6|127
1713344700000|2024-04-17 09:05:00|1158|1156.8|1157.6|1156.4|1158.1|1156.9|1157.6|1156.4|75
1713345000000|2024-04-17 09:10:00|1157.7|1156.5|1157.6|1156.4|1158.2|1157|1157.6|1156.4|92
1713345300000|2024-04-17 09:15:00|1157.5|1156.3|1157.7|1156.5|1157.9|1156.7|1157.4|1156.2|47
1713345600000|2024-04-17 09:20:00|1157.8|1156.6|1157.7|1156.5|1157.9|1156.7|1157.7|1156.5|41
1713345900000|2024-04-17 09:25:00|1157.8|1156.6|1157.8|1156.6|1157.9|1156.7|1157.6|1156.4|64
1713346200000|2024-04-17 09:30:00|1157.9|1156.7|1157.4|1156.2|1158.1|1156.9|1157.3|1156.1|116
1713346500000|2024-04-17 09:35:00|1157.3|1156.1|1157.4|1156.2|1157.5|1156.3|1157.2|1156|39
1713346800000|2024-04-17 09:40:00|1157.3|1156.1|1157.9|1156.7|1158.3|1157.1|1157.3|1156.1|52
1713347100000|2024-04-17 09:45:00|1157.8|1156.6|1157.8|1156.6|1158|1156.8|1157.7|1156.5|12
1713347400000|2024-04-17 09:50:00|1157.7|1156.5|1157.9|1156.7|1158.1|1156.9|1157.7|1156.5|65
1713347700000|2024-04-17 09:55:00|1157.7|1156.5|1158.5|1157.3|1158.7|1157.5|1157.5|1156.3|111
1713348000000|2024-04-17 10:00:00|1158.7|1157.5|1158.5|1157.3|1158.7|1157.5|1158.2|1157|22
1713348300000|2024-04-17 10:05:00|1158.4|1157.2|1159.2|1158|1159.2|1158|1158.4|1157.2|66
1713348600000|2024-04-17 10:10:00|1158.9|1157.7|1158.4|1157.2|1158.9|1157.7|1158.1|1156.9|81
1713348900000|2024-04-17 10:15:00|1158.5|1157.3|1158.5|1157.3|1158.7|1157.5|1158.4|1157.2|156
1713349200000|2024-04-17 10:20:00|1158.4|1157.2|1158.7|1157.5|1158.7|1157.5|1158.4|1157.2|85
1713349500000|2024-04-17 10:25:00|1158.6|1157.4|1159.1|1157.9|1159.5|1158.3|1158.5|1157.3|51
1713349800000|2024-04-17 10:30:00|1159.2|1158|1159|1157.8|1159.2|1158|1159|1157.8|793
1713350100000|2024-04-17 10:35:00|1158.9|1157.7|1159|1157.8|1159|1157.8|1158.7|1157.5|98
1713350400000|2024-04-17 10:40:00|1159.1|1157.9|1158.5|1157.3|1159.1|1157.9|1158.1|1156.9|143
1713350700000|2024-04-17 10:45:00|1158.2|1157|1157.7|1156.5|1158.5|1157.3|1157.7|1156.5|21
1713351000000|2024-04-17 10:50:00|1157.9|1156.7|1157.5|1156.3|1157.9|1156.7|1157.5|1156.3|15
1713351300000|2024-04-17 10:55:00|1157.7|1156.5|1157.6|1156.4|1157.7|1156.5|1157.5|1156.3|24
1713351600000|2024-04-17 11:00:00|1157.5|1156.3|1157.7|1156.5|1157.9|1156.7|1157.5|1156.3|61
1713351900000|2024-04-17 11:05:00|1157.5|1156.3|1157.2|1156|1157.7|1156.5|1157.2|1156|39
1713352200000|2024-04-17 11:10:00|1157.5|1156.3|1157|1155.8|1157.6|1156.4|1157|1155.8|41
1713352500000|2024-04-17 11:15:00|1157.2|1156|1157|1155.8|1157.2|1156|1156.7|1155.5|77
1713352800000|2024-04-17 11:20:00|1156.8|1155.6|1158.1|1156.9|1158.2|1157|1156.7|1155.5|73
1713353100000|2024-04-17 11:25:00|1158.2|1157|1158|1156.8|1158.2|1157|1157.4|1156.2|33
1713353400000|2024-04-17 11:30:00|1158.2|1157|1158.5|1157.3|1158.5|1157.3|1157.7|1156.5|78
1713353700000|2024-04-17 11:35:00|1158.6|1157.4|1158.2|1157|1158.6|1157.4|1158|1156.8|50
1713354000000|2024-04-17 11:40:00|1158|1156.8|1158|1156.8|1158.3|1157.1|1157.9|1156.7|139
1713354300000|2024-04-17 11:45:00|1158.2|1157|1158.5|1157.3|1158.5|1157.3|1158.1|1156.9|63
1713354600000|2024-04-17 11:50:00|1158.3|1157.1|1159.5|1158.3|1159.5|1158.3|1158.2|1157|203
1713354900000|2024-04-17 11:55:00|1159.4|1158.2|1159|1157.8|1159.5|1158.3|1159|1157.8|58
1713355200000|2024-04-17 12:00:00|1158.7|1157.5|1159.9|1158.7|1160|1158.8|1158.7|1157.5|151
1713355500000|2024-04-17 12:05:00|1160|1158.8|1160.2|1159|1160.6|1159.4|1160|1158.8|177
1713355800000|2024-04-17 12:10:00|1160.1|1158.9|1159.1|1157.9|1160.2|1159|1159|1157.8|372
1713356100000|2024-04-17 12:15:00|1159|1157.8|1158.3|1157.1|1159|1157.8|1158.2|1157|348
1713356400000|2024-04-17 12:20:00|1158.2|1157|1158.2|1157|1158.9|1157.7|1158|1156.8|87
1713356700000|2024-04-17 12:25:00|1158.1|1156.9|1158.1|1156.9|1158.3|1157.1|1157.7|1156.5|117
1713357000000|2024-04-17 12:30:00|1158.2|1157|1156.5|1155.3|1158.2|1157|1156.5|1155.3|176
1713357300000|2024-04-17 12:35:00|1156.7|1155.5|1157.6|1156.4|1157.6|1156.4|1156.6|1155.4|249
1713357600000|2024-04-17 12:40:00|1157.5|1156.3|1157.4|1156.2|1157.6|1156.4|1157|1155.8|208
1713360600000|2024-04-17 13:30:00|1156|1154.8|1161.2|1160|1161.6|1160.4|1155.7|1154.5|2683
1713360900000|2024-04-17 13:35:00|1161|1159.8|1161.5|1160.3|1162.2|1161|1160.7|1159.5|2681
1713361200000|2024-04-17 13:40:00|1161.6|1160.4|1162|1160.8|1162.1|1160.9|1161.3|1160.1|647
1713361500000|2024-04-17 13:45:00|1162.3|1161.1|1162.9|1161.7|1163.3|1162.1|1162.1|1160.9|1094
1713361800000|2024-04-17 13:50:00|1163|1161.8|1163.5|1162.3|1163.5|1162.3|1162.3|1161.1|866
1713362100000|2024-04-17 13:55:00|1163.8|1162.6|1163.3|1162.1|1164.3|1163.1|1162.2|1161|1037
1713362400000|2024-04-17 14:00:00|1163.7|1162.5|1162.5|1161.3|1164|1162.8|1162.4|1161.2|1581
1713362700000|2024-04-17 14:05:00|1162.8|1161.6|1164|1162.8|1164|1162.8|1162.8|1161.6|672
1713363000000|2024-04-17 14:10:00|1163.8|1162.6|1162.3|1161.1|1163.8|1162.6|1162.3|1161.1|616
1713363300000|2024-04-17 14:15:00|1162.4|1161.2|1162.5|1161.3|1163.3|1162.1|1161|1159.8|673
1713363600000|2024-04-17 14:20:00|1162.4|1161.2|1161.9|1160.7|1162.5|1161.3|1161|1159.8|650
1713363900000|2024-04-17 14:25:00|1162|1160.8|1162.8|1161.6|1163.5|1162.3|1161.9|1160.7|619
1713364200000|2024-04-17 14:30:00|1162.5|1161.3|1161.9|1160.7|1163.5|1162.3|1161.8|1160.6|349
1713364500000|2024-04-17 14:35:00|1161.8|1160.6|1163.8|1162.6|1163.8|1162.6|1161.8|1160.6|901
1713364800000|2024-04-17 14:40:00|1163.6|1162.4|1164.8|1163.6|1165.3|1164.1|1163.3|1162.1|967
1713365100000|2024-04-17 14:45:00|1165|1163.8|1165.5|1164.3|1165.9|1164.7|1164.8|1163.6|757
1713365400000|2024-04-17 14:50:00|1165.8|1164.6|1165.8|1164.6|1166.3|1165.1|1165.5|1164.3|522
1713365700000|2024-04-17 14:55:00|1165.9|1164.7|1164.3|1163.1|1166|1164.8|1164|1162.8|696
1713366000000|2024-04-17 15:00:00|1164.5|1163.3|1165.8|1164.6|1166|1164.8|1164.3|1163.1|710
1713366300000|2024-04-17 15:05:00|1166|1164.8|1166.3|1165.1|1166.5|1165.3|1165.3|1164.1|784
1713366600000|2024-04-17 15:10:00|1166.4|1165.2|1166.6|1165.4|1166.8|1165.6|1166.3|1165.1|519
1713366900000|2024-04-17 15:15:00|1166.4|1165.2|1166.8|1165.6|1167.3|1166.1|1166.1|1164.9|538
1713367200000|2024-04-17 15:20:00|1166.9|1165.7|1167.6|1166.4|1167.6|1166.4|1166.6|1165.4|583
1713367500000|2024-04-17 15:25:00|1167.4|1166.2|1167.3|1166.1|1167.8|1166.6|1166.8|1165.6|851
1713367800000|2024-04-17 15:30:00|1167.1|1165.9|1165.8|1164.6|1167.1|1165.9|1165.1|1163.9|488
1713368100000|2024-04-17 15:35:00|1165.9|1164.7|1165.5|1164.3|1166.6|1165.4|1164.8|1163.6|500
1713368400000|2024-04-17 15:40:00|1165.3|1164.1|1164.3|1163.1|1165.3|1164.1|1164.3|1163.1|314
1713368700000|2024-04-17 15:45:00|1164.1|1162.9|1163.8|1162.6|1164.1|1162.9|1163.1|1161.9|359
1713369000000|2024-04-17 15:50:00|1163.7|1162.5|1162.8|1161.6|1164.4|1163.2|1162.5|1161.3|408
1713369300000|2024-04-17 15:55:00|1162.6|1161.4|1162.3|1161.1|1163|1161.8|1162.1|1160.9|637
1713369600000|2024-04-17 16:00:00|1162.1|1160.9|1161.3|1160.1|1162.3|1161.1|1161.3|1160.1|642
1713369900000|2024-04-17 16:05:00|1161|1159.8|1160.3|1159.1|1161.3|1160.1|1159.8|1158.6|619
1713370200000|2024-04-17 16:10:00|1160.5|1159.3|1162|1160.8|1162.2|1161|1160.2|1159|663
1713370500000|2024-04-17 16:15:00|1161.8|1160.6|1162.5|1161.3|1162.8|1161.6|1161.4|1160.2|348
1713370800000|2024-04-17 16:20:00|1162.4|1161.2|1160.4|1159.2|1162.5|1161.3|1160.4|1159.2|553
1713371100000|2024-04-17 16:25:00|1160.3|1159.1|1160.1|1158.9|1161|1159.8|1160.1|1158.9|227
1713371400000|2024-04-17 16:30:00|1160|1158.8|1160.8|1159.6|1161.3|1160.1|1160|1158.8|286
1713371700000|2024-04-17 16:35:00|1160.5|1159.3|1160.5|1159.3|1161|1159.8|1160.3|1159.1|221
1713372000000|2024-04-17 16:40:00|1160.3|1159.1|1160.3|1159.1|1160.5|1159.3|1159.5|1158.3|312
1713372300000|2024-04-17 16:45:00|1160.5|1159.3|1161.4|1160.2|1162|1160.8|1160.3|1159.1|1307
1713372600000|2024-04-17 16:50:00|1161.5|1160.3|1161.5|1160.3|1161.8|1160.6|1160.8|1159.6|363
1713372900000|2024-04-17 16:55:00|1161.4|1160.2|1162.5|1161.3|1162.8|1161.6|1161.4|1160.2|461
1713373200000|2024-04-17 17:00:00|1162.7|1161.5|1163.5|1162.3|1163.5|1162.3|1162.6|1161.4|492
1713373500000|2024-04-17 17:05:00|1163.7|1162.5|1162.8|1161.6|1163.8|1162.6|1162.8|1161.6|272
1713373800000|2024-04-17 17:10:00|1163|1161.8|1162.8|1161.6|1163.5|1162.3|1162.8|1161.6|189
1713374100000|2024-04-17 17:15:00|1162.5|1161.3|1163|1161.8|1163.2|1162|1162.3|1161.1|232
1713374400000|2024-04-17 17:20:00|1163.3|1162.1|1163.4|1162.2|1164|1162.8|1163|1161.8|335
1713374700000|2024-04-17 17:25:00|1163.5|1162.3|1163.2|1162|1163.8|1162.6|1163|1161.8|379
1713375000000|2024-04-17 17:30:00|1163.3|1162.1|1163.5|1162.3|1164|1162.8|1163.2|1162|260
1713375300000|2024-04-17 17:35:00|1163.2|1162|1162.7|1161.5|1163.5|1162.3|1162.5|1161.3|359
1713375600000|2024-04-17 17:40:00|1162.6|1161.4|1162.5|1161.3|1163|1161.8|1161.9|1160.7|455
1713375900000|2024-04-17 17:45:00|1162.7|1161.5|1163|1161.8|1163.3|1162.1|1162.5|1161.3|565
1713376200000|2024-04-17 17:50:00|1163.3|1162.1|1162.5|1161.3|1163.5|1162.3|1162.5|1161.3|368
1713376500000|2024-04-17 17:55:00|1162.6|1161.4|1162.5|1161.3|1163|1161.8|1161.8|1160.6|1380
1713376800000|2024-04-17 18:00:00|1162.8|1161.6|1162.2|1161|1162.8|1161.6|1162.2|1161|457
1713377100000|2024-04-17 18:05:00|1162.3|1161.1|1162.3|1161.1|1163|1161.8|1162.1|1160.9|521
1713377400000|2024-04-17 18:10:00|1162.1|1160.9|1162.8|1161.6|1162.8|1161.6|1162|1160.8|2258
1713377700000|2024-04-17 18:15:00|1163|1161.8|1162|1160.8|1163|1161.8|1161.8|1160.6|986
1713398400000|2024-04-18 00:00:00|1161.8|1160.6|1161.3|1160.1|1162.3|1161.1|1160.6|1159.4|138
1713398700000|2024-04-18 00:05:00|1161.2|1160|1162.3|1161.1|1162.5|1161.3|1161.2|1160|55
1713399000000|2024-04-18 00:10:00|1162.4|1161.2|1162.2|1161|1162.5|1161.3|1162.1|1160.9|15
1713399300000|2024-04-18 00:15:00|1162.3|1161.1|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|3
1713399600000|2024-04-18 00:20:00|1161.7|1160.5|1161.2|1160|1161.8|1160.6|1161.2|1160|557
1713399900000|2024-04-18 00:25:00|1161.1|1159.9|1161.2|1160|1161.4|1160.2|1161.1|1159.9|25
1713400200000|2024-04-18 00:30:00|1161.1|1159.9|1161.2|1160|1161.2|1160|1160.9|1159.7|23
1713400500000|2024-04-18 00:35:00|1161.3|1160.1|1161.3|1160.1|1161.3|1160.1|1160.8|1159.6|2373
1713400800000|2024-04-18 00:40:00|1161.5|1160.3|1162|1160.8|1162|1160.8|1161.4|1160.2|29
1713401100000|2024-04-18 00:45:00|1161.9|1160.7|1161.5|1160.3|1162|1160.8|1161.2|1160|241
1713401400000|2024-04-18 00:50:00|1161.7|1160.5|1161.8|1160.6|1161.8|1160.6|1161.6|1160.4|16
1713401700000|2024-04-18 00:55:00|1161.7|1160.5|1161.9|1160.7|1162|1160.8|1161.7|1160.5|11
1713402000000|2024-04-18 01:00:00|1162|1160.8|1161|1159.8|1162.7|1161.5|1160.7|1159.5|109
1713402300000|2024-04-18 01:05:00|1160.9|1159.7|1160.5|1159.3|1161|1159.8|1160.5|1159.3|49
1713402600000|2024-04-18 01:10:00|1160.8|1159.6|1161.8|1160.6|1162|1160.8|1160.8|1159.6|40
1713402900000|2024-04-18 01:15:00|1161.5|1160.3|1161.8|1160.6|1161.8|1160.6|1161|1159.8|14
1713403200000|2024-04-18 01:20:00|1161.5|1160.3|1160.5|1159.3|1161.7|1160.5|1160.5|1159.3|27
1713403500000|2024-04-18 01:25:00|1160.8|1159.6|1160.7|1159.5|1160.8|1159.6|1160.5|1159.3|18
1713403800000|2024-04-18 01:30:00|1160.5|1159.3|1159.8|1158.6|1161|1159.8|1159.5|1158.3|307
1713404100000|2024-04-18 01:35:00|1159.6|1158.4|1160|1158.8|1160|1158.8|1159.5|1158.3|41
1713404400000|2024-04-18 01:40:00|1160.1|1158.9|1160|1158.8|1160.6|1159.4|1159.5|1158.3|33
1713404700000|2024-04-18 01:45:00|1159.9|1158.7|1159.8|1158.6|1160.3|1159.1|1159.5|1158.3|22
1713405000000|2024-04-18 01:50:00|1159.9|1158.7|1159.7|1158.5|1159.9|1158.7|1159.5|1158.3|14
1713405300000|2024-04-18 01:55:00|1159.8|1158.6|1159.5|1158.3|1160|1158.8|1159.5|1158.3|28
1713405600000|2024-04-18 02:00:00|1159.7|1158.5|1159.8|1158.6|1160|1158.8|1159.3|1158.1|133
1713405900000|2024-04-18 02:05:00|1160|1158.8|1160|1158.8|1160|1158.8|1159.8|1158.6|11
1713406200000|2024-04-18 02:10:00|1159.8|1158.6|1160.2|1159|1160.2|1159|1159.8|1158.6|5
1713406500000|2024-04-18 02:15:00|1160|1158.8|1160.3|1159.1|1160.3|1159.1|1160|1158.8|12
1713406800000|2024-04-18 02:20:00|1160.2|1159|1160.8|1159.6|1160.8|1159.6|1160.2|1159|26
1713407100000|2024-04-18 02:25:00|1160.7|1159.5|1161|1159.8|1161|1159.8|1160.7|1159.5|7
1713407400000|2024-04-18 02:30:00|1161.3|1160.1|1161.6|1160.4|1161.8|1160.6|1160.8|1159.6|108
1713407700000|2024-04-18 02:35:00|1161.5|1160.3|1162.2|1161|1162.3|1161.1|1161.5|1160.3|85
1713408000000|2024-04-18 02:40:00|1162.1|1160.9|1162.1|1160.9|1162.5|1161.3|1162|1160.8|28
1713408300000|2024-04-18 02:45:00|1162|1160.8|1162.6|1161.4|1162.6|1161.4|1161.7|1160.5|43
1713408600000|2024-04-18 02:50:00|1162.7|1161.5|1161.8|1160.6|1162.7|1161.5|1161.8|1160.6|22
1713408900000|2024-04-18 02:55:00|1162.1|1160.9|1162.4|1161.2|1162.6|1161.4|1161.8|1160.6|87
1713409200000|2024-04-18 03:00:00|1162.3|1161.1|1162.8|1161.6|1162.8|1161.6|1162.2|1161|139
1713409500000|2024-04-18 03:05:00|1162.7|1161.5|1162.8|1161.6|1163.1|1161.9|1162.6|1161.4|149
1713409800000|2024-04-18 03:10:00|1163|1161.8|1162.2|1161|1163.1|1161.9|1162.1|1160.9|59
1713410100000|2024-04-18 03:15:00|1162.1|1160.9|1162.1|1160.9|1162.3|1161.1|1162|1160.8|90
1713410400000|2024-04-18 03:20:00|1162.2|1161|1162.6|1161.4|1162.6|1161.4|1162.1|1160.9|35
1713410700000|2024-04-18 03:25:00|1162.5|1161.3|1162.8|1161.6|1163|1161.8|1162.3|1161.1|43
1713411000000|2024-04-18 03:30:00|1162.7|1161.5|1163|1161.8|1163|1161.8|1162.6|1161.4|86
1713411300000|2024-04-18 03:35:00|1162.8|1161.6|1163|1161.8|1163|1161.8|1162.7|1161.5|4
1713411600000|2024-04-18 03:40:00|1162.8|1161.6|1162.9|1161.7|1163|1161.8|1162.8|1161.6|2
1713411900000|2024-04-18 03:45:00|1163.1|1161.9|1162.6|1161.4|1163.1|1161.9|1162.6|1161.4|65
1713412200000|2024-04-18 03:50:00|1162.7|1161.5|1162.7|1161.5|1162.7|1161.5|1162.6|1161.4|1
1713412500000|2024-04-18 03:55:00|1162.9|1161.7|1162.3|1161.1|1162.9|1161.7|1162.2|1161|45
1713412800000|2024-04-18 04:00:00|1162.2|1161|1162|1160.8|1162.6|1161.4|1161.9|1160.7|84
1713413100000|2024-04-18 04:05:00|1161.9|1160.7|1162|1160.8|1162|1160.8|1161.8|1160.6|1
1713413400000|2024-04-18 04:10:00|1162.1|1160.9|1162|1160.8|1162.1|1160.9|1162|1160.8|3
1713413700000|2024-04-18 04:15:00|1162.1|1160.9|1162.6|1161.4|1162.6|1161.4|1162|1160.8|8
1713414000000|2024-04-18 04:20:00|1162.4|1161.2|1162.6|1161.4|1162.6|1161.4|1162.4|1161.2|4
1713414300000|2024-04-18 04:25:00|||||||||2
1713414600000|2024-04-18 04:30:00|1162.3|1161.1|1162.1|1160.9|1162.3|1161.1|1161.8|1160.6|37
1713414900000|2024-04-18 04:35:00|1162.3|1161.1|1161.8|1160.6|1162.3|1161.1|1161.8|1160.6|17
1713415200000|2024-04-18 04:40:00|1161.7|1160.5|1161.8|1160.6|1161.8|1160.6|1161.7|1160.5|7
1713415500000|2024-04-18 04:45:00|1161.7|1160.5|1161.7|1160.5|1162.1|1160.9|1161.7|1160.5|6
1713415800000|2024-04-18 04:50:00|1161.8|1160.6|1161.8|1160.6|1161.8|1160.6|1161.7|1160.5|1
1713416100000|2024-04-18 04:55:00|||||||||1
1713416400000|2024-04-18 05:00:00|||||||||1
1713417000000|2024-04-18 05:10:00|1161.6|1160.4|1161.7|1160.5|1161.8|1160.6|1161.6|1160.4|20
1713417300000|2024-04-18 05:15:00|1161.6|1160.4|1161.5|1160.3|1161.6|1160.4|1161.5|1160.3|2
1713417600000|2024-04-18 05:20:00|1161.6|1160.4|1161.3|1160.1|1161.6|1160.4|1161.3|1160.1|43
1713417900000|2024-04-18 05:25:00|1161.5|1160.3|1161.5|1160.3|1161.7|1160.5|1161.5|1160.3|9
1713418200000|2024-04-18 05:30:00|1161.4|1160.2|1161.7|1160.5|1161.9|1160.7|1161.3|1160.1|20
1713418500000|2024-04-18 05:35:00|1161.9|1160.7|1161|1159.8|1161.9|1160.7|1160.9|1159.7|6
1713418800000|2024-04-18 05:40:00|1161.1|1159.9|1161.5|1160.3|1161.6|1160.4|1161|1159.8|28
1713419100000|2024-04-18 05:45:00|1161.4|1160.2|1161.4|1160.2|1161.4|1160.2|1161.1|1159.9|13
1713419400000|2024-04-18 05:50:00|1161.2|1160|1161.1|1159.9|1161.3|1160.1|1160.6|1159.4|517
1713419700000|2024-04-18 05:55:00|1160.8|1159.6|1160.3|1159.1|1161.1|1159.9|1160.3|1159.1|44
1713420000000|2024-04-18 06:00:00|1160.6|1159.4|1160.6|1159.4|1160.8|1159.6|1160.3|1159.1|24
1713420300000|2024-04-18 06:05:00|1160.5|1159.3|1161.4|1160.2|1161.5|1160.3|1160.5|1159.3|20
1713420600000|2024-04-18 06:10:00|1161.3|1160.1|1160.4|1159.2|1161.3|1160.1|1160.4|1159.2|28
1713420900000|2024-04-18 06:15:00|1160.5|1159.3|1161.2|1160|1161.5|1160.3|1160.5|1159.3|15
1713421200000|2024-04-18 06:20:00|1161.1|1159.9|1161.6|1160.4|1161.6|1160.4|1161|1159.8|29
1713421500000|2024-04-18 06:25:00|1161.5|1160.3|1162|1160.8|1162.5|1161.3|1161.4|1160.2|44
1713421800000|2024-04-18 06:30:00|1161.8|1160.6|1160.6|1159.4|1162.3|1161.1|1160.6|1159.4|38
1713422100000|2024-04-18 06:35:00|1160.5|1159.3|1160.6|1159.4|1160.8|1159.6|1160.3|1159.1|37
1713422400000|2024-04-18 06:40:00|1160.5|1159.3|1160.5|1159.3|1160.6|1159.4|1160.4|1159.2|24
1713422700000|2024-04-18 06:45:00|1160.6|1159.4|1160.9|1159.7|1160.9|1159.7|1160.4|1159.2|67
1713423000000|2024-04-18 06:50:00|1160.8|1159.6|1160.6|1159.4|1160.9|1159.7|1160.6|1159.4|12
1713423300000|2024-04-18 06:55:00|1161.1|1159.9|1161.6|1160.4|1161.6|1160.4|1160.6|1159.4|55
1713423600000|2024-04-18 07:00:00|1161.5|1160.3|1161.3|1160.1|1161.5|1160.3|1161.1|1159.9|37
1713423900000|2024-04-18 07:05:00|1161.6|1160.4|1161.2|1160|1161.8|1160.6|1161.2|1160|46
1713424200000|2024-04-18 07:10:00|1161.1|1159.9|1161|1159.8|1161.3|1160.1|1160.9|1159.7|22
1713424500000|2024-04-18 07:15:00|1160.9|1159.7|1161.2|1160|1161.4|1160.2|1160.9|1159.7|35
1713424800000|2024-04-18 07:20:00|1161.4|1160.2|1161|1159.8|1161.4|1160.2|1161|1159.8|14
1713425100000|2024-04-18 07:25:00|1160.9|1159.7|1160.4|1159.2|1160.9|1159.7|1160.4|1159.2|17
1713425400000|2024-04-18 07:30:00|1160.1|1158.9|1159.6|1158.4|1160.4|1159.2|1159.6|1158.4|20
1713425700000|2024-04-18 07:35:00|1159.4|1158.2|1158.7|1157.5|1159.4|1158.2|1158.5|1157.3|97
1713426000000|2024-04-18 07:40:00|1158.6|1157.4|1159|1157.8|1159.1|1157.9|1158.6|1157.4|24
1713426300000|2024-04-18 07:45:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|65
1713426600000|2024-04-18 07:50:00|1158.4|1157.2|1159.1|1157.9|1159.4|1158.2|1158.4|1157.2|288
1713426900000|2024-04-18 07:55:00|1159.2|1158|1159|1157.8|1159.4|1158.2|1158.9|1157.7|25
1713427200000|2024-04-18 08:00:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|32
1713427500000|2024-04-18 08:05:00|1158.4|1157.2|1157.9|1156.7|1158.4|1157.2|1157.9|1156.7|38
1713427800000|2024-04-18 08:10:00|1158.1|1156.9|1158.3|1157.1|1158.4|1157.2|1157.9|1156.7|30
1713428100000|2024-04-18 08:15:00|1158.4|1157.2|1159.3|1158.1|1159.4|1158.2|1158.3|1157.1|66
1713428400000|2024-04-18 08:20:00|1159.1|1157.9|1159|1157.8|1159.4|1158.2|1159|1157.8|76
1713428700000|2024-04-18 08:25:00|1159.1|1157.9|1159.1|1157.9|1159.1|1157.9|1158.6|1157.4|82
1713429000000|2024-04-18 08:30:00|1159|1157.8|1159|1157.8|1159.5|1158.3|1158.9|1157.7|42
1713429300000|2024-04-18 08:35:00|1159.1|1157.9|1158.6|1157.4|1159.1|1157.9|1158.6|1157.4|8
1713429600000|2024-04-18 08:40:00|1158.7|1157.5|1158.9|1157.7|1158.9|1157.7|1158.7|1157.5|20
1713429900000|2024-04-18 08:45:00|1158.6|1157.4|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|14
1713430200000|2024-04-18 08:50:00|1158.5|1157.3|1158.3|1157.1|1158.6|1157.4|1158.2|1157|34
1713430500000|2024-04-18 08:55:00|1158.4|1157.2|1158.4|1157.2|1158.4|1157.2|1157.9|1156.7|28
1713430800000|2024-04-18 09:00:00|1158.1|1156.9|1158.4|1157.2|1158.6|1157.4|1158.1|1156.9|26
1713431100000|2024-04-18 09:05:00|1158.5|1157.3|1158.6|1157.4|1158.7|1157.5|1158.4|1157.2|15
1713431400000|2024-04-18 09:10:00|1158.5|1157.3|1158.7|1157.5|1159.1|1157.9|1158.5|1157.3|39
1713431700000|2024-04-18 09:15:00|1158.6|1157.4|1158.9|1157.7|1158.9|1157.7|1158.6|1157.4|13
1713432000000|2024-04-18 09:20:00|1159.2|1158|1159|1157.8|1159.2|1158|1158.9|1157.7|13
1713432300000|2024-04-18 09:25:00|1158.9|1157.7|1159.1|1157.9|1159.1|1157.9|1158.7|1157.5|21
1713432600000|2024-04-18 09:30:00|1159.2|1158|1159.1|1157.9|1159.2|1158|1159.1|1157.9|17
1713432900000|2024-04-18 09:35:00|1158.6|1157.4|1158.8|1157.6|1158.9|1157.7|1158.5|1157.3|28
1713433200000|2024-04-18 09:40:00|1158.7|1157.5|1158.7|1157.5|1158.9|1157.7|1158.6|1157.4|23
1713433500000|2024-04-18 09:45:00|1158.6|1157.4|1157.9|1156.7|1158.7|1157.5|1157.9|1156.7|39
1713433800000|2024-04-18 09:50:00|1158.2|1157|1158.1|1156.9|1158.2|1157|1157.9|1156.7|1527
1713434100000|2024-04-18 09:55:00|1158|1156.8|1158.4|1157.2|1158.4|1157.2|1158|1156.8|27
1713434400000|2024-04-18 10:00:00|1158.3|1157.1|1158.3|1157.1|1158.6|1157.4|1158.2|1157|50
1713434700000|2024-04-18 10:05:00|1158.4|1157.2|1157.6|1156.4|1158.4|1157.2|1157.6|1156.4|78
1713435000000|2024-04-18 10:10:00|1157.5|1156.3|1156.4|1155.2|1157.6|1156.4|1156.4|1155.2|78
1713435300000|2024-04-18 10:15:00|1156.7|1155.5|1156.9|1155.7|1157.2|1156|1156.5|1155.3|109
1713435600000|2024-04-18 10:20:00|1156.8|1155.6|1156.7|1155.5|1156.9|1155.7|1156.6|1155.4|172
1713435900000|2024-04-18 10:25:00|1156.9|1155.7|1156.9|1155.7|1156.9|1155.7|1156.9|1155.7|16
1713436200000|2024-04-18 10:30:00|1156.8|1155.6|1156.8|1155.6|1156.9|1155.7|1156.4|1155.2|38
1713436500000|2024-04-18 10:35:00|1156.7|1155.5|1156.7|1155.5|1156.9|1155.7|1156.7|1155.5|128
1713436800000|2024-04-18 10:40:00|1156.5|1155.3|1156.7|1155.5|1156.7|1155.5|1156.4|1155.2|104
1713437100000|2024-04-18 10:45:00|1156.6|1155.4|1156.7|1155.5|1156.7|1155.5|1156.5|1155.3|10
1713437400000|2024-04-18 10:50:00|1156.6|1155.4|1156.2|1155|1156.6|1155.4|1156.2|1155|18
1713437700000|2024-04-18 10:55:00|1156.5|1155.3|1156.2|1155|1156.5|1155.3|1156.1|1154.9|57
1713438000000|2024-04-18 11:00:00|1156.1|1154.9|1156.3|1155.1|1156.3|1155.1|1156|1154.8|162
1713438300000|2024-04-18 11:05:00|1156.2|1155|1156.3|1155.1|1156.5|1155.3|1156|1154.8|34
1713438600000|2024-04-18 11:10:00|1156.2|1155|1156.2|1155|1156.3|1155.1|1155.9|1154.7|34
1713438900000|2024-04-18 11:15:00|1156.3|1155.1|1156.1|1154.9|1156.3|1155.1|1156|1154.8|18
1713439200000|2024-04-18 11:20:00|1156.2|1155|1156.2|1155|1156.7|1155.5|1156.2|1155|101
1713439500000|2024-04-18 11:25:00|1156|1154.8|1155.7|1154.5|1156.2|1155|1155.7|1154.5|133
1713439800000|2024-04-18 11:30:00|1155.4|1154.2|1154.9|1153.7|1155.4|1154.2|1154.7|1153.5|425
1713440100000|2024-04-18 11:35:00|1154.8|1153.6|1155.6|1154.4|1156|1154.8|1154.8|1153.6|93
1713440400000|2024-04-18 11:40:00|1155.5|1154.3|1155.3|1154.1|1155.7|1154.5|1155.3|1154.1|139
1713440700000|2024-04-18 11:45:00|1155.4|1154.2|1155.8|1154.6|1155.9|1154.7|1155.2|1154|45
1713441000000|2024-04-18 11:50:00|1155.9|1154.7|1155.7|1154.5|1156|1154.8|1155.6|1154.4|20
1713441300000|2024-04-18 11:55:00|1155.6|1154.4|1155.2|1154|1155.9|1154.7|1155.2|1154|33
1713441600000|2024-04-18 12:00:00|1155.4|1154.2|1155.1|1153.9|1155.4|1154.2|1154.9|1153.7|77
1713441900000|2024-04-18 12:05:00|1155.2|1154|1154.7|1153.5|1155.2|1154|1154.3|1153.1|328
1713442200000|2024-04-18 12:10:00|1154.9|1153.7|1154.7|1153.5|1155.2|1154|1154.4|1153.2|206
1713442500000|2024-04-18 12:15:00|1154.8|1153.6|1155.7|1154.5|1155.7|1154.5|1154.7|1153.5|101
1713442800000|2024-04-18 12:20:00|1155.3|1154.1|1154.7|1153.5|1155.3|1154.1|1154.4|1153.2|101
1713443100000|2024-04-18 12:25:00|1154.4|1153.2|1154.3|1153.1|1154.6|1153.4|1154.2|1153|219
1713443400000|2024-04-18 12:30:00|1154.2|1153|1152.9|1151.7|1154.7|1153.5|1152.9|1151.7|757
1713443700000|2024-04-18 12:35:00|1153|1151.8|1154.2|1153|1154.3|1153.1|1153|1151.8|318
1713444000000|2024-04-18 12:40:00|1154.4|1153.2|1154.7|1153.5|1154.8|1153.6|1153.8|1152.6|230
1713447000000|2024-04-18 13:30:00|1156.3|1155.1|1153.7|1152.5|1157.2|1156|1153.7|1152.5|1666
1713447300000|2024-04-18 13:35:00|1153.8|1152.6|1152.5|1151.3|1154|1152.8|1152|1150.8|826
1713447600000|2024-04-18 13:40:00|1152.2|1151|1151.7|1150.5|1152.8|1151.6|1151.7|1150.5|1773
1713447900000|2024-04-18 13:45:00|1151.9|1150.7|1154.2|1153|1154.7|1153.5|1151.5|1150.3|1208
1713448200000|2024-04-18 13:50:00|1154.3|1153.1|1154.5|1153.3|1155.3|1154.1|1153.7|1152.5|4090
1713448500000|2024-04-18 13:55:00|1154.4|1153.2|1155.7|1154.5|1156.3|1155.1|1154.4|1153.2|753
1713448800000|2024-04-18 14:00:00|1155.6|1154.4|1155.5|1154.3|1157|1155.8|1155.1|1153.9|581
1713449100000|2024-04-18 14:05:00|1155.7|1154.5|1158.3|1157.1|1158.4|1157.2|1155.5|1154.3|2123
1713449400000|2024-04-18 14:10:00|1158|1156.8|1158.8|1157.6|1159.3|1158.1|1158|1156.8|436
1713449700000|2024-04-18 14:15:00|1158.9|1157.7|1157.7|1156.5|1159.2|1158|1157|1155.8|904
1713450000000|2024-04-18 14:20:00|1157.2|1156|1157.3|1156.1|1157.5|1156.3|1156.3|1155.1|482
1713450300000|2024-04-18 14:25:00|1157.4|1156.2|1156|1154.8|1157.5|1156.3|1155.2|1154|813
1713450600000|2024-04-18 14:30:00|1155.7|1154.5|1155.2|1154|1155.7|1154.5|1154.5|1153.3|424
1713450900000|2024-04-18 14:35:00|1155.3|1154.1|1154.2|1153|1155.3|1154.1|1154|1152.8|324
1713451200000|2024-04-18 14:40:00|1154.3|1153.1|1154.3|1153.1|1155|1153.8|1154|1152.8|253
1713451500000|2024-04-18 14:45:00|1154.2|1153|1156|1154.8|1156.3|1155.1|1153.5|1152.3|702
1713451800000|2024-04-18 14:50:00|1156.1|1154.9|1156.5|1155.3|1156.8|1155.6|1155.4|1154.2|733
1713452100000|2024-04-18 14:55:00|1156.3|1155.1|1154.7|1153.5|1156.5|1155.3|1154.5|1153.3|380
1713452400000|2024-04-18 15:00:00|1154.5|1153.3|1153|1151.8|1154.6|1153.4|1153|1151.8|1357
1713452700000|2024-04-18 15:05:00|1153.1|1151.9|1153.3|1152.1|1153.5|1152.3|1152.1|1150.9|968
1713453000000|2024-04-18 15:10:00|1153.2|1152|1152.5|1151.3|1153.5|1152.3|1152.3|1151.1|334
1713453300000|2024-04-18 15:15:00|1152.3|1151.1|1151.5|1150.3|1152.5|1151.3|1151.3|1150.1|477
1713453600000|2024-04-18 15:20:00|1151.3|1150.1|1151.4|1150.2|1151.5|1150.3|1151|1149.8|490
1713453900000|2024-04-18 15:25:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151|1149.8|1259
1713454200000|2024-04-18 15:30:00|1151.8|1150.6|1151.1|1149.9|1152.3|1151.1|1151.1|1149.9|239
1713454500000|2024-04-18 15:35:00|1151|1149.8|1151|1149.8|1151.5|1150.3|1150.5|1149.3|375
1713454800000|2024-04-18 15:40:00|1150.8|1149.6|1151|1149.8|1151.5|1150.3|1150.8|1149.6|409
1713455100000|2024-04-18 15:45:00|1151.3|1150.1|1151.5|1150.3|1153|1151.8|1151|1149.8|605
1713455400000|2024-04-18 15:50:00|1151.3|1150.1|1152.8|1151.6|1152.8|1151.6|1151|1149.8|304
1713455700000|2024-04-18 15:55:00|1152.5|1151.3|1151.8|1150.6|1153|1151.8|1151.8|1150.6|311
1713456000000|2024-04-18 16:00:00|1151.6|1150.4|1152.8|1151.6|1152.8|1151.6|1151.5|1150.3|314
1713456300000|2024-04-18 16:05:00|1152.5|1151.3|1151.3|1150.1|1152.8|1151.6|1151|1149.8|280
1713456600000|2024-04-18 16:10:00|1151.5|1150.3|1151.5|1150.3|1152.3|1151.1|1151.3|1150.1|1041
1713456900000|2024-04-18 16:15:00|1151.3|1150.1|1150.5|1149.3|1151.5|1150.3|1150.5|1149.3|846
1713457200000|2024-04-18 16:20:00|1150.3|1149.1|1151.1|1149.9|1151.5|1150.3|1150.3|1149.1|1950
1713457500000|2024-04-18 16:25:00|1151|1149.8|1152.8|1151.6|1152.8|1151.6|1151|1149.8|385
1713457800000|2024-04-18 16:30:00|1153|1151.8|1151.8|1150.6|1153.4|1152.2|1151.6|1150.4|256
1713458100000|2024-04-18 16:35:00|1151.7|1150.5|1150.3|1149.1|1151.8|1150.6|1150.3|1149.1|287
1713458400000|2024-04-18 16:40:00|1150.4|1149.2|1150|1148.8|1150.8|1149.6|1149.8|1148.6|283
1713458700000|2024-04-18 16:45:00|1149.9|1148.7|1149.6|1148.4|1150.3|1149.1|1149.6|1148.4|286
1713459000000|2024-04-18 16:50:00|1149.8|1148.6|1149.8|1148.6|1150.1|1148.9|1149.6|1148.4|285
1713459300000|2024-04-18 16:55:00|1149.6|1148.4|1150.8|1149.6|1150.8|1149.6|1149.6|1148.4|413
1713459600000|2024-04-18 17:00:00|1151.1|1149.9|1150.6|1149.4|1151.8|1150.6|1150.3|1149.1|448
1713459900000|2024-04-18 17:05:00|1150.7|1149.5|1151.1|1149.9|1151.1|1149.9|1150.1|1148.9|231
1713460200000|2024-04-18 17:10:00|1151.6|1150.4|1151.3|1150.1|1151.8|1150.6|1151.1|1149.9|154
1713460500000|2024-04-18 17:15:00|1151.6|1150.4|1151.1|1149.9|1151.6|1150.4|1150.6|1149.4|484
1713460800000|2024-04-18 17:20:00|1151.3|1150.1|1151.3|1150.1|1151.6|1150.4|1151|1149.8|403
1713461100000|2024-04-18 17:25:00|1151.1|1149.9|1151.1|1149.9|1151.3|1150.1|1150.8|1149.6|343
1713461400000|2024-04-18 17:30:00|1150.9|1149.7|1150.1|1148.9|1150.9|1149.7|1149.8|1148.6|253
1713461700000|2024-04-18 17:35:00|1149.8|1148.6|1149.8|1148.6|1150.6|1149.4|1149.8|1148.6|290
1713462000000|2024-04-18 17:40:00|1149.6|1148.4|1151.3|1150.1|1151.3|1150.1|1149.4|1148.2|477
1713462300000|2024-04-18 17:45:00|1151.1|1149.9|1151.1|1149.9|1151.6|1150.4|1150.8|1149.6|453
1713462600000|2024-04-18 17:50:00|1150.8|1149.6|1150.1|1148.9|1150.8|1149.6|1149.8|1148.6|339
1713462900000|2024-04-18 17:55:00|1150.3|1149.1|1149.4|1148.2|1150.3|1149.1|1149.4|1148.2|772
1713463200000|2024-04-18 18:00:00|1149.3|1148.1|1148.8|1147.6|1149.5|1148.3|1148.6|1147.4|665
1713463500000|2024-04-18 18:05:00|1149.1|1147.9|1147.8|1146.6|1149.1|1147.9|1147.5|1146.3|1040
1713463800000|2024-04-18 18:10:00|1147.6|1146.4|1147.7|1146.5|1148.1|1146.9|1147.3|1146.1|3961
1713464100000|2024-04-18 18:15:00|1147.6|1146.4|1146.5|1145.3|1147.7|1146.5|1146.3|1145.1|1419
1713484800000|2024-04-19 00:00:00|1146.8|1145.6|1147.2|1146|1147.7|1146.5|1146.4|1145.2|375
1713485100000|2024-04-19 00:05:00|1147|1145.8|1146.9|1145.7|1147.2|1146|1146.4|1145.2|294
1713485400000|2024-04-19 00:10:00|1146.8|1145.6|1146.9|1145.7|1146.9|1145.7|1146.5|1145.3|15
1713485700000|2024-04-19 00:15:00|1146.7|1145.5|1145.8|1144.6|1146.9|1145.7|1145.7|1144.5|118
1713486000000|2024-04-19 00:20:00|1145.7|1144.5|1145.7|1144.5|1145.7|1144.5|1145.5|1144.3|80
1713486300000|2024-04-19 00:25:00|1145.6|1144.4|1145.4|1144.2|1145.8|1144.6|1145.4|1144.2|146
1713486600000|2024-04-19 00:30:00|1145.7|1144.5|1145.4|1144.2|1145.7|1144.5|1145.4|1144.2|107
1713486900000|2024-04-19 00:35:00|1145.5|1144.3|1145.2|1144|1145.5|1144.3|1145.1|1143.9|27
1713487200000|2024-04-19 00:40:00|1145.1|1143.9|1144.8|1143.6|1145.1|1143.9|1144.8|1143.6|24
1713487500000|2024-04-19 00:45:00|1144.9|1143.7|1144.7|1143.5|1144.9|1143.7|1144.7|1143.5|9
1713487800000|2024-04-19 00:50:00|1144.6|1143.4|1145.5|1144.3|1145.6|1144.4|1144.6|1143.4|115
1713488100000|2024-04-19 00:55:00|1145.4|1144.2|1145.4|1144.2|1145.6|1144.4|1145.2|1144|32
1713488400000|2024-04-19 01:00:00|1145.6|1144.4|1145.3|1144.1|1145.9|1144.7|1145.1|1143.9|214
1713488700000|2024-04-19 01:05:00|1145.4|1144.2|1146.8|1145.6|1146.8|1145.6|1145.3|1144.1|236
1713489000000|2024-04-19 01:10:00|1146.6|1145.4|1147.1|1145.9|1147.3|1146.1|1146.3|1145.1|295
1713489300000|2024-04-19 01:15:00|1147.2|1146|1148|1146.8|1148.1|1146.9|1146.8|1145.6|220
1713489600000|2024-04-19 01:20:00|1147.9|1146.7|1148.4|1147.2|1148.5|1147.3|1147.6|1146.4|156
1713489900000|2024-04-19 01:25:00|1148.6|1147.4|1148.6|1147.4|1149|1147.8|1148.4|1147.2|170
1713490200000|2024-04-19 01:30:00|1148.5|1147.3|1148.8|1147.6|1149.2|1148|1148.3|1147.1|161
1713490500000|2024-04-19 01:35:00|1148.7|1147.5|1148.9|1147.7|1149.1|1147.9|1148.2|1147|108
1713490800000|2024-04-19 01:40:00|1148.8|1147.6|1149.1|1147.9|1149.2|1148|1148.6|1147.4|90
1713491100000|2024-04-19 01:45:00|1149|1147.8|1149.9|1148.7|1150|1148.8|1148.9|1147.7|96
1713491400000|2024-04-19 01:50:00|1149.8|1148.6|1152.4|1151.2|1152.4|1151.2|1149.6|1148.4|468
1713491700000|2024-04-19 01:55:00|1152.1|1150.9|1153.1|1151.9|1153.1|1151.9|1151.6|1150.4|607
1713492000000|2024-04-19 02:00:00|1153.2|1152|1153.9|1152.7|1154.4|1153.2|1152.9|1151.7|365
1713492300000|2024-04-19 02:05:00|1154.1|1152.9|1152.6|1151.4|1154.3|1153.1|1152.6|1151.4|207
1713492600000|2024-04-19 02:10:00|1152.5|1151.3|1153.4|1152.2|1153.5|1152.3|1152.4|1151.2|175
1713492900000|2024-04-19 02:15:00|1153.2|1152|1153.6|1152.4|1153.7|1152.5|1153.1|1151.9|59
1713493200000|2024-04-19 02:20:00|1153.7|1152.5|1153.7|1152.5|1153.9|1152.7|1153.3|1152.1|146
1713493500000|2024-04-19 02:25:00|1153.8|1152.6|1153.4|1152.2|1153.8|1152.6|1153.2|1152|92
1713493800000|2024-04-19 02:30:00|1153.5|1152.3|1154.6|1153.4|1155.1|1153.9|1153.5|1152.3|142
1713494100000|2024-04-19 02:35:00|1154.9|1153.7|1154.8|1153.6|1155.3|1154.1|1154.4|1153.2|275
1713494400000|2024-04-19 02:40:00|1154.9|1153.7|1155.2|1154|1155.3|1154.1|1154.6|1153.4|144
1713494700000|2024-04-19 02:45:00|1155.4|1154.2|1155.9|1154.7|1155.9|1154.7|1155.1|1153.9|173
1713495000000|2024-04-19 02:50:00|1156|1154.8|1157|1155.8|1157.1|1155.9|1155.8|1154.6|201
1713495300000|2024-04-19 02:55:00|1157.1|1155.9|1155.8|1154.6|1157.1|1155.9|1155.8|1154.6|149
1713495600000|2024-04-19 03:00:00|1155.9|1154.7|1155.6|1154.4|1156.3|1155.1|1155.5|1154.3|337
1713495900000|2024-04-19 03:05:00|1155.7|1154.5|1155.6|1154.4|1156.1|1154.9|1155.4|1154.2|252
1713496200000|2024-04-19 03:10:00|1155.5|1154.3|1155.4|1154.2|1155.8|1154.6|1155.3|1154.1|84
1713496500000|2024-04-19 03:15:00|1155.3|1154.1|1154.1|1152.9|1155.6|1154.4|1153.9|1152.7|71
1713496800000|2024-04-19 03:20:00|1154.2|1153|1153.5|1152.3|1154.5|1153.3|1153.3|1152.1|34
1713497100000|2024-04-19 03:25:00|1153.4|1152.2|1154|1152.8|1154.1|1152.9|1153.3|1152.1|82
1713497400000|2024-04-19 03:30:00|1154.1|1152.9|1154.1|1152.9|1154.3|1153.1|1153.7|1152.5|67
1713497700000|2024-04-19 03:35:00|1154|1152.8|1153.8|1152.6|1154.1|1152.9|1153.7|1152.5|32
1713498000000|2024-04-19 03:40:00|1153.6|1152.4|1153.6|1152.4|1153.8|1152.6|1153.6|1152.4|42
1713498300000|2024-04-19 03:45:00|1153.7|1152.5|1153.6|1152.4|1153.8|1152.6|1153.3|1152.1|59
1713498600000|2024-04-19 03:50:00|1153.7|1152.5|1153.8|1152.6|1153.8|1152.6|1153.6|1152.4|11
1713498900000|2024-04-19 03:55:00|1153.6|1152.4|1153.6|1152.4|1153.6|1152.4|1153.3|1152.1|14
1713499200000|2024-04-19 04:00:00|1153.7|1152.5|1153.8|1152.6|1154.1|1152.9|1153.5|1152.3|18
1713499500000|2024-04-19 04:05:00|1153.7|1152.5|1153.5|1152.3|1153.8|1152.6|1153.5|1152.3|1
1713499800000|2024-04-19 04:10:00|1153.6|1152.4|1153.5|1152.3|1154.1|1152.9|1153.3|1152.1|75
1713500100000|2024-04-19 04:15:00|1153.4|1152.2|1153.4|1152.2|1153.6|1152.4|1153.3|1152.1|8
1713500400000|2024-04-19 04:20:00|1153.5|1152.3|1153.8|1152.6|1153.8|1152.6|1153.5|1152.3|2
1713500700000|2024-04-19 04:25:00|1153.7|1152.5|1153.9|1152.7|1153.9|1152.7|1153.6|1152.4|1
1713501000000|2024-04-19 04:30:00|1154.1|1152.9|1153.4|1152.2|1154.1|1152.9|1153.1|1151.9|11
1713501300000|2024-04-19 04:35:00|1153.5|1152.3|1153.5|1152.3|1153.5|1152.3|1153.2|1152|5
1713501600000|2024-04-19 04:40:00|1153.4|1152.2|1152.9|1151.7|1153.4|1152.2|1152.6|1151.4|20
1713501900000|2024-04-19 04:45:00|1152.6|1151.4|1152.6|1151.4|1152.9|1151.7|1152.5|1151.3|15
1713502200000|2024-04-19 04:50:00|1152.9|1151.7|1152.9|1151.7|1152.9|1151.7|1152.4|1151.2|499
1713502500000|2024-04-19 04:55:00|1152.7|1151.5|1152.6|1151.4|1153.1|1151.9|1152.6|1151.4|654
1713502800000|2024-04-19 05:00:00|1152.9|1151.7|1153.1|1151.9|1153.5|1152.3|1152.7|1151.5|34
1713503100000|2024-04-19 05:05:00|1153.2|1152|1153|1151.8|1153.2|1152|1152.9|1151.7|3
1713503400000|2024-04-19 05:10:00|1153.1|1151.9|1152.6|1151.4|1153.1|1151.9|1152.6|1151.4|3
1713503700000|2024-04-19 05:15:00|1152.5|1151.3|1152.6|1151.4|1152.9|1151.7|1152.4|1151.2|8
1713504000000|2024-04-19 05:20:00|1152.7|1151.5|1152.5|1151.3|1153|1151.8|1152.1|1150.9|30
1713504300000|2024-04-19 05:25:00|1152.4|1151.2|1153.4|1152.2|1153.4|1152.2|1152.4|1151.2|13
1713504600000|2024-04-19 05:30:00|1153.1|1151.9|1153|1151.8|1153.4|1152.2|1152.6|1151.4|18
1713504900000|2024-04-19 05:35:00|1153.1|1151.9|1153|1151.8|1153.6|1152.4|1152.9|1151.7|31
1713505200000|2024-04-19 05:40:00|1152.9|1151.7|1152.9|1151.7|1152.9|1151.7|1151.9|1150.7|164
1713505500000|2024-04-19 05:45:00|1152.8|1151.6|1153.6|1152.4|1153.6|1152.4|1152.6|1151.4|81
1713505800000|2024-04-19 05:50:00|1153.8|1152.6|1154.4|1153.2|1154.4|1153.2|1153.8|1152.6|131
1713506100000|2024-04-19 05:55:00|1154.3|1153.1|1154.1|1152.9|1154.3|1153.1|1153.6|1152.4|125
1713506400000|2024-04-19 06:00:00|1154.3|1153.1|1155.1|1153.9|1155.1|1153.9|1153.8|1152.6|72
1713506700000|2024-04-19 06:05:00|1155|1153.8|1155.3|1154.1|1155.4|1154.2|1154.5|1153.3|78
1713507000000|2024-04-19 06:10:00|1155.1|1153.9|1155.8|1154.6|1155.9|1154.7|1154.6|1153.4|101
1713507300000|2024-04-19 06:15:00|1155.6|1154.4|1155.3|1154.1|1155.9|1154.7|1154.9|1153.7|113
1713507600000|2024-04-19 06:20:00|1155.4|1154.2|1154.1|1152.9|1155.4|1154.2|1153.9|1152.7|64
1713507900000|2024-04-19 06:25:00|1154|1152.8|1153.6|1152.4|1154|1152.8|1153.2|1152|42
1713508200000|2024-04-19 06:30:00|1153.5|1152.3|1153.4|1152.2|1154|1152.8|1152.9|1151.7|19
1713508500000|2024-04-19 06:35:00|1153.5|1152.3|1154.4|1153.2|1154.9|1153.7|1153.4|1152.2|42
1713508800000|2024-04-19 06:40:00|1154.2|1153|1154.4|1153.2|1154.9|1153.7|1154.1|1152.9|37
1713509100000|2024-04-19 06:45:00|1154.3|1153.1|1154.9|1153.7|1154.9|1153.7|1154.2|1153|46
1713509400000|2024-04-19 06:50:00|1154.8|1153.6|1154.7|1153.5|1154.8|1153.6|1154.4|1153.2|17
1713509700000|2024-04-19 06:55:00|1154.6|1153.4|1153.8|1152.6|1154.7|1153.5|1153.7|1152.5|38
1713510000000|2024-04-19 07:00:00|1153.7|1152.5|1152.9|1151.7|1153.7|1152.5|1152.6|1151.4|51
1713510300000|2024-04-19 07:05:00|1153|1151.8|1152.5|1151.3|1153.9|1152.7|1152.3|1151.1|102
1713510600000|2024-04-19 07:10:00|1152.4|1151.2|1151.8|1150.6|1152.9|1151.7|1151.7|1150.5|52
1713510900000|2024-04-19 07:15:00|1151.9|1150.7|1151.9|1150.7|1152.1|1150.9|1151.4|1150.2|53
1713511200000|2024-04-19 07:20:00|1151.8|1150.6|1152.7|1151.5|1152.7|1151.5|1151.8|1150.6|39
1713511500000|2024-04-19 07:25:00|1152.8|1151.6|1152.6|1151.4|1153.6|1152.4|1152.6|1151.4|31
1713511800000|2024-04-19 07:30:00|1152.7|1151.5|1152.4|1151.2|1153|1151.8|1152|1150.8|15
1713512100000|2024-04-19 07:35:00|1152.7|1151.5|1151.9|1150.7|1152.7|1151.5|1151.7|1150.5|40
1713512400000|2024-04-19 07:40:00|1151.7|1150.5|1151.6|1150.4|1152|1150.8|1151.5|1150.3|54
1713512700000|2024-04-19 07:45:00|1151.7|1150.5|1151.8|1150.6|1152.2|1151|1151.7|1150.5|15
1713513000000|2024-04-19 07:50:00|1151.9|1150.7|1152.1|1150.9|1152.3|1151.1|1151.8|1150.6|36
1713513300000|2024-04-19 07:55:00|1152.3|1151.1|1152.2|1151|1152.6|1151.4|1151.8|1150.6|57
1713513600000|2024-04-19 08:00:00|1151.9|1150.7|1151.7|1150.5|1152|1150.8|1151.4|1150.2|33
1713513900000|2024-04-19 08:05:00|1151.8|1150.6|1150.9|1149.7|1151.9|1150.7|1150.7|1149.5|85
1713514200000|2024-04-19 08:10:00|1150.7|1149.5|1150.9|1149.7|1151|1149.8|1150.7|1149.5|53
1713514500000|2024-04-19 08:15:00|1151.2|1150|1151.2|1150|1151.7|1150.5|1150.7|1149.5|40
1713514800000|2024-04-19 08:20:00|1151|1149.8|1151.9|1150.7|1151.9|1150.7|1151|1149.8|34
1713515100000|2024-04-19 08:25:00|1151.8|1150.6|1151.9|1150.7|1151.9|1150.7|1151.2|1150|37
1713515400000|2024-04-19 08:30:00|1151.8|1150.6|1151.2|1150|1151.9|1150.7|1151.2|1150|38
1713515700000|2024-04-19 08:35:00|1151.3|1150.1|1151.2|1150|1151.7|1150.5|1151.2|1150|29
1713516000000|2024-04-19 08:40:00|1151.4|1150.2|1151.4|1150.2|1151.4|1150.2|1150.7|1149.5|71
1713516300000|2024-04-19 08:45:00|1151.3|1150.1|1151.4|1150.2|1151.7|1150.5|1150.9|1149.7|30
1713516600000|2024-04-19 08:50:00|1151.5|1150.3|1151.4|1150.2|1151.7|1150.5|1151.2|1150|119
1713516900000|2024-04-19 08:55:00|1151.3|1150.1|1151.2|1150|1151.3|1150.1|1150.8|1149.6|28
1713517200000|2024-04-19 09:00:00|1151.1|1149.9|1151.7|1150.5|1151.9|1150.7|1150.8|1149.6|69
1713517500000|2024-04-19 09:05:00|1151.5|1150.3|1152.2|1151|1152.2|1151|1151.5|1150.3|35
1713517800000|2024-04-19 09:10:00|1152.1|1150.9|1151.4|1150.2|1152.2|1151|1151.4|1150.2|43
1713518100000|2024-04-19 09:15:00|1151.2|1150|1151.9|1150.7|1151.9|1150.7|1151.2|1150|187
1713518400000|2024-04-19 09:20:00|1152.2|1151|1152.2|1151|1152.7|1151.5|1152.2|1151|33
1713518700000|2024-04-19 09:25:00|1152.4|1151.2|1152.4|1151.2|1152.4|1151.2|1152.2|1151|17
1713519000000|2024-04-19 09:30:00|1152.5|1151.3|1152.6|1151.4|1152.7|1151.5|1151.7|1150.5|75
1713519300000|2024-04-19 09:35:00|1152.5|1151.3|1152.1|1150.9|1152.5|1151.3|1152|1150.8|22
1713519600000|2024-04-19 09:40:00|1152|1150.8|1151.2|1150|1152|1150.8|1151.2|1150|17
1713519900000|2024-04-19 09:45:00|1151.1|1149.9|1151|1149.8|1151.2|1150|1150.9|1149.7|13
1713520200000|2024-04-19 09:50:00|1150.9|1149.7|1150.5|1149.3|1150.9|1149.7|1150.5|1149.3|65
1713520500000|2024-04-19 09:55:00|1150.6|1149.4|1151.2|1150|1151.2|1150|1150.6|1149.4|20
1713520800000|2024-04-19 10:00:00|1151.5|1150.3|1151.1|1149.9|1151.5|1150.3|1150.7|1149.5|48
1713521100000|2024-04-19 10:05:00|1151.2|1150|1151|1149.8|1151.2|1150|1150.7|1149.5|19
1713521400000|2024-04-19 10:10:00|1150.7|1149.5|1150|1148.8|1150.8|1149.6|1149.7|1148.5|54
1713521700000|2024-04-19 10:15:00|1150.2|1149|1149.8|1148.6|1150.2|1149|1149.8|1148.6|42
1713522000000|2024-04-19 10:20:00|1149.7|1148.5|1149.7|1148.5|1150.1|1148.9|1149.7|1148.5|14
1713522300000|2024-04-19 10:25:00|1149.8|1148.6|1150.5|1149.3|1150.7|1149.5|1149.7|1148.5|143
1713522600000|2024-04-19 10:30:00|1150.7|1149.5|1150.7|1149.5|1150.7|1149.5|1150.5|1149.3|19
1713522900000|2024-04-19 10:35:00|1150.5|1149.3|1150.5|1149.3|1150.7|1149.5|1150.2|1149|75
1713523200000|2024-04-19 10:40:00|1150.2|1149|1150.3|1149.1|1151|1149.8|1150.2|1149|55
1713523500000|2024-04-19 10:45:00|1150.2|1149|1150.7|1149.5|1150.8|1149.6|1150.2|1149|18
1713523800000|2024-04-19 10:50:00|1150.6|1149.4|1150.5|1149.3|1150.6|1149.4|1150.2|1149|15
1713524100000|2024-04-19 10:55:00|1150.2|1149|1149.7|1148.5|1150.2|1149|1149.5|1148.3|77
1713524400000|2024-04-19 11:00:00|1149.2|1148|1149.2|1148|1149.2|1148|1149.1|1147.9|67
1713524700000|2024-04-19 11:05:00|1149.4|1148.2|1149.4|1148.2|1149.4|1148.2|1149|1147.8|14
1713525000000|2024-04-19 11:10:00|1149.5|1148.3|1148.9|1147.7|1149.5|1148.3|1148.8|1147.6|72
1713525300000|2024-04-19 11:15:00|1148.7|1147.5|1149.9|1148.7|1150.6|1149.4|1148.7|1147.5|164
1713525600000|2024-04-19 11:20:00|1150.2|1149|1149.5|1148.3|1150.2|1149|1149.5|1148.3|119
1713525900000|2024-04-19 11:25:00|1149.2|1148|1149.7|1148.5|1149.8|1148.6|1149.2|1148|108
1713526200000|2024-04-19 11:30:00|1149.8|1148.6|1149.3|1148.1|1150.2|1149|1149.2|1148|181
1713526500000|2024-04-19 11:35:00|1149.4|1148.2|1149.7|1148.5|1149.9|1148.7|1149.2|1148|267
1713526800000|2024-04-19 11:40:00|1149.6|1148.4|1150|1148.8|1150.2|1149|1149.6|1148.4|120
1713527100000|2024-04-19 11:45:00|1149.8|1148.6|1149.3|1148.1|1150.2|1149|1149.3|1148.1|141
1713527400000|2024-04-19 11:50:00|1149.2|1148|1148.2|1147|1149.2|1148|1148.2|1147|208
1713527700000|2024-04-19 11:55:00|1148.3|1147.1|1147.9|1146.7|1148.4|1147.2|1147.7|1146.5|241
1713528000000|2024-04-19 12:00:00|1148|1146.8|1148.6|1147.4|1148.6|1147.4|1147.5|1146.3|625
1713528300000|2024-04-19 12:05:00|1148.5|1147.3|1148.7|1147.5|1148.7|1147.5|1148.2|1147|168
1713528600000|2024-04-19 12:10:00|1149|1147.8|1150.6|1149.4|1151.2|1150|1148.7|1147.5|365
1713528900000|2024-04-19 12:15:00|1150.5|1149.3|1150.4|1149.2|1151.4|1150.2|1150.3|1149.1|135
1713529200000|2024-04-19 12:20:00|1150.6|1149.4|1150.1|1148.9|1150.7|1149.5|1149.9|1148.7|180
1713529500000|2024-04-19 12:25:00|1150|1148.8|1149.9|1148.7|1150.2|1149|1149.6|1148.4|119
1713529800000|2024-04-19 12:30:00|1150.1|1148.9|1150.2|1149|1150.3|1149.1|1149.2|1148|242
1713530100000|2024-04-19 12:35:00|1150.1|1148.9|1149.8|1148.6|1150.2|1149|1149.3|1148.1|91
1713530400000|2024-04-19 12:40:00|1149.9|1148.7|1150.1|1148.9|1150.2|1149|1149.7|1148.5|92
1713533400000|2024-04-19 13:30:00|1152.2|1151|1154.2|1153|1155.6|1154.4|1151.5|1150.3|2062
1713533700000|2024-04-19 13:35:00|1154.1|1152.9|1151|1149.8|1154.2|1153|1150.5|1149.3|1209
1713534000000|2024-04-19 13:40:00|1151.2|1150|1151.5|1150.3|1151.7|1150.5|1150.3|1149.1|364
1713534300000|2024-04-19 13:45:00|1151.7|1150.5|1151.6|1150.4|1152|1150.8|1150.5|1149.3|1157
1713534600000|2024-04-19 13:50:00|1151.7|1150.5|1150.7|1149.5|1151.7|1150.5|1150.4|1149.2|417
1713534900000|2024-04-19 13:55:00|1150.9|1149.7|1149.2|1148|1151.2|1150|1149.2|1148|1761
1713535200000|2024-04-19 14:00:00|1148.9|1147.7|1151.2|1150|1151.2|1150|1148.9|1147.7|554
1713535500000|2024-04-19 14:05:00|1151|1149.8|1151.9|1150.7|1152.4|1151.2|1150.6|1149.4|463
1713535800000|2024-04-19 14:10:00|1152|1150.8|1151.7|1150.5|1152.9|1151.7|1151.2|1150|518
1713536100000|2024-04-19 14:15:00|1151.8|1150.6|1152.2|1151|1152.4|1151.2|1151.4|1150.2|416
1713536400000|2024-04-19 14:20:00|1152.1|1150.9|1154.4|1153.2|1155.4|1154.2|1151.4|1150.2|1262
1713536700000|2024-04-19 14:25:00|1154.6|1153.4|1154.6|1153.4|1155|1153.8|1153.7|1152.5|602
1713537000000|2024-04-19 14:30:00|1154.7|1153.5|1154.2|1153|1155.2|1154|1152.7|1151.5|625
1713537300000|2024-04-19 14:35:00|1154.3|1153.1|1155.4|1154.2|1155.7|1154.5|1153.7|1152.5|379
1713537600000|2024-04-19 14:40:00|1155.7|1154.5|1155.7|1154.5|1155.7|1154.5|1154.7|1153.5|1087
1713537900000|2024-04-19 14:45:00|1155.9|1154.7|1156.7|1155.5|1157.4|1156.2|1155.9|1154.7|963
1713538200000|2024-04-19 14:50:00|1156.4|1155.2|1159.2|1158|1160.7|1159.5|1156.4|1155.2|912
1713538500000|2024-04-19 14:55:00|1159.7|1158.5|1159.1|1157.9|1160.2|1159|1158.5|1157.3|1511
1713538800000|2024-04-19 15:00:00|1159.2|1158|1160.4|1159.2|1160.4|1159.2|1158.9|1157.7|579
1713539100000|2024-04-19 15:05:00|1160.1|1158.9|1161.3|1160.1|1161.7|1160.5|1160|1158.8|681
1713539400000|2024-04-19 15:10:00|1161.4|1160.2|1161.4|1160.2|1161.9|1160.7|1160.4|1159.2|744
1713539700000|2024-04-19 15:15:00|1161.6|1160.4|1159.9|1158.7|1161.7|1160.5|1159.7|1158.5|863
1713540000000|2024-04-19 15:20:00|1160.1|1158.9|1160.4|1159.2|1160.6|1159.4|1159.2|1158|690
1713540300000|2024-04-19 15:25:00|1160.5|1159.3|1159.2|1158|1160.6|1159.4|1159.2|1158|238
1713540600000|2024-04-19 15:30:00|1159.4|1158.2|1160.4|1159.2|1160.9|1159.7|1159.4|1158.2|896
1713540900000|2024-04-19 15:35:00|1160.3|1159.1|1160.8|1159.6|1160.9|1159.7|1159.9|1158.7|621
1713541200000|2024-04-19 15:40:00|1160.7|1159.5|1162.2|1161|1162.4|1161.2|1160.7|1159.5|424
1713541500000|2024-04-19 15:45:00|1162.3|1161.1|1162.9|1161.7|1163.7|1162.5|1162.2|1161|661
1713541800000|2024-04-19 15:50:00|1163|1161.8|1163|1161.8|1163.5|1162.3|1162.7|1161.5|662
1713542100000|2024-04-19 15:55:00|1163.2|1162|1162.7|1161.5|1163.5|1162.3|1162.2|1161|695
1713542400000|2024-04-19 16:00:00|1162.9|1161.7|1162.9|1161.7|1163.5|1162.3|1162.9|1161.7|361
1713542700000|2024-04-19 16:05:00|1162.7|1161.5|1161.9|1160.7|1162.7|1161.5|1161.6|1160.4|631
1713543000000|2024-04-19 16:10:00|1162.2|1161|1160.4|1159.2|1162.2|1161|1160.4|1159.2|1897
1713543300000|2024-04-19 16:15:00|1160.7|1159.5|1159.8|1158.6|1160.7|1159.5|1159.7|1158.5|295
1713543600000|2024-04-19 16:20:00|1159.9|1158.7|1160.7|1159.5|1160.7|1159.5|1159.7|1158.5|160
1713543900000|2024-04-19 16:25:00|1160.9|1159.7|1161.3|1160.1|1161.9|1160.7|1160.7|1159.5|216
1713544200000|2024-04-19 16:30:00|1161.2|1160|1162.9|1161.7|1163.2|1162|1161.2|1160|405
1713544500000|2024-04-19 16:35:00|1163|1161.8|1161.3|1160.1|1163|1161.8|1161.2|1160|597
1713544800000|2024-04-19 16:40:00|1161.4|1160.2|1160.4|1159.2|1161.4|1160.2|1159.9|1158.7|431
1713545100000|2024-04-19 16:45:00|1160.7|1159.5|1161.7|1160.5|1162.2|1161|1160.7|1159.5|250
1713545400000|2024-04-19 16:50:00|1161.8|1160.6|1163.7|1162.5|1163.9|1162.7|1161.7|1160.5|425
1713545700000|2024-04-19 16:55:00|1163.9|1162.7|1165.2|1164|1165.2|1164|1163.9|1162.7|1192
1713546000000|2024-04-19 17:00:00|1164.8|1163.6|1163.4|1162.2|1165|1163.8|1162.9|1161.7|522
1713546300000|2024-04-19 17:05:00|1163.7|1162.5|1164.2|1163|1164.2|1163|1163.4|1162.2|2347
1713546600000|2024-04-19 17:10:00|1164.4|1163.2|1164.4|1163.2|1164.6|1163.4|1163.7|1162.5|1408
1713546900000|2024-04-19 17:15:00|1164.6|1163.4|1165.9|1164.7|1165.9|1164.7|1164.2|1163|883
1713547200000|2024-04-19 17:20:00|1165.8|1164.6|1166.2|1165|1166.5|1165.3|1165.7|1164.5|389
1713547500000|2024-04-19 17:25:00|1166.5|1165.3|1166|1164.8|1166.5|1165.3|1165.7|1164.5|320
1713547800000|2024-04-19 17:30:00|1165.8|1164.6|1166.3|1165.1|1166.7|1165.5|1165.7|1164.5|217
1713548100000|2024-04-19 17:35:00|1166.5|1165.3|1166|1164.8|1166.7|1165.5|1165.5|1164.3|377
1713548400000|2024-04-19 17:40:00|1166.2|1165|1165.2|1164|1166.5|1165.3|1165|1163.8|465
1713548700000|2024-04-19 17:45:00|1165|1163.8|1165.5|1164.3|1165.5|1164.3|1164|1162.8|687
1713549000000|2024-04-19 17:50:00|1165.2|1164|1164.5|1163.3|1165.7|1164.5|1164.2|1163|391
1713549300000|2024-04-19 17:55:00|1164.7|1163.5|1165|1163.8|1165.2|1164|1163.5|1162.3|522
1713549600000|2024-04-19 18:00:00|1164.7|1163.5|1163.7|1162.5|1165|1163.8|1163.5|1162.3|580
1713549900000|2024-04-19 18:05:00|1163.5|1162.3|1163.7|1162.5|1164.5|1163.3|1163|1161.8|793
1713550200000|2024-04-19 18:10:00|1163.8|1162.6|1164.5|1163.3|1165|1163.8|1163.7|1162.5|5513
1713550500000|2024-04-19 18:15:00|1164.4|1163.2|1164.4|1163.2|1164.9|1163.7|1164.3|1163.1|2828
1713744000000|2024-04-22 00:00:00|1163.9|1162.7|1165.7|1164.5|1166.6|1165.4|1163.7|1162.5|323
1713744300000|2024-04-22 00:05:00|1165.8|1164.6|1167.4|1166.2|1168.3|1167.1|1165.7|1164.5|214
1713744600000|2024-04-22 00:10:00|1167.5|1166.3|1167.5|1166.3|1167.8|1166.6|1167|1165.8|68
1713744900000|2024-04-22 00:15:00|1167.8|1166.6|1167|1165.8|1168.3|1167.1|1167|1165.8|86
1713745200000|2024-04-22 00:20:00|1166.9|1165.7|1166.3|1165.1|1167.3|1166.1|1166.3|1165.1|44
1713745500000|2024-04-22 00:25:00|1166.1|1164.9|1166|1164.8|1166.4|1165.2|1166|1164.8|27
1713745800000|2024-04-22 00:30:00|1166.3|1165.1|1165.5|1164.3|1166.5|1165.3|1165.3|1164.1|65
1713746100000|2024-04-22 00:35:00|1165.3|1164.1|1164.8|1163.6|1165.3|1164.1|1164.8|1163.6|13
1713746400000|2024-04-22 00:40:00|1164.6|1163.4|1164|1162.8|1164.8|1163.6|1164|1162.8|16
1713746700000|2024-04-22 00:45:00|1164.2|1163|1164.1|1162.9|1164.5|1163.3|1164|1162.8|33
1713747000000|2024-04-22 00:50:00|1164.2|1163|1164.3|1163.1|1164.5|1163.3|1164|1162.8|12
1713747300000|2024-04-22 00:55:00|1164.2|1163|1163.8|1162.6|1164.8|1163.6|1163.8|1162.6|15
1713747600000|2024-04-22 01:00:00|1163.5|1162.3|1163.8|1162.6|1164.5|1163.3|1163.3|1162.1|107
1713747900000|2024-04-22 01:05:00|1163.7|1162.5|1163.3|1162.1|1163.8|1162.6|1163|1161.8|135
1713748200000|2024-04-22 01:10:00|1163.2|1162|1163.5|1162.3|1164.3|1163.1|1163|1161.8|24
1713748500000|2024-04-22 01:15:00|1163.8|1162.6|1163.3|1162.1|1164.4|1163.2|1163|1161.8|49
1713748800000|2024-04-22 01:20:00|1163.4|1162.2|1163.9|1162.7|1164|1162.8|1163.3|1162.1|14
1713749100000|2024-04-22 01:25:00|1163.8|1162.6|1163.8|1162.6|1164.5|1163.3|1163.5|1162.3|15
1713749400000|2024-04-22 01:30:00|1163.5|1162.3|1162|1160.8|1163.8|1162.6|1162|1160.8|70
1713749700000|2024-04-22 01:35:00|1162.3|1161.1|1162.8|1161.6|1163|1161.8|1162|1160.8|42
1713750000000|2024-04-22 01:40:00|1162.9|1161.7|1163.8|1162.6|1163.8|1162.6|1162.8|1161.6|5
1713750300000|2024-04-22 01:45:00|1163.7|1162.5|1163|1161.8|1163.7|1162.5|1163|1161.8|20
1713750600000|2024-04-22 01:50:00|1163.1|1161.9|1163.9|1162.7|1164|1162.8|1163|1161.8|53
1713750900000|2024-04-22 01:55:00|1163.8|1162.6|1164.3|1163.1|1164.5|1163.3|1163.8|1162.6|17
1713751200000|2024-04-22 02:00:00|1164.2|1163|1164.5|1163.3|1164.5|1163.3|1163.5|1162.3|45
1713751500000|2024-04-22 02:05:00|1164.3|1163.1|1164|1162.8|1164.3|1163.1|1163.8|1162.6|26
1713751800000|2024-04-22 02:10:00|1164.3|1163.1|1163.8|1162.6|1164.3|1163.1|1163.5|1162.3|10
1713752100000|2024-04-22 02:15:00|1163.7|1162.5|1163.9|1162.7|1164|1162.8|1163.7|1162.5|2
1713752400000|2024-04-22 02:20:00|1163.8|1162.6|1163.3|1162.1|1163.8|1162.6|1163.3|1162.1|22
1713752700000|2024-04-22 02:25:00|1163.4|1162.2|1163.5|1162.3|1163.5|1162.3|1163.4|1162.2|16
1713753000000|2024-04-22 02:30:00|1163.3|1162.1|1163.3|1162.1|1163.5|1162.3|1162.8|1161.6|25
1713753300000|2024-04-22 02:35:00|1163.4|1162.2|1162.3|1161.1|1163.5|1162.3|1162.3|1161.1|37
1713753600000|2024-04-22 02:40:00|1162.4|1161.2|1161.2|1160|1162.4|1161.2|1160.9|1159.7|47
1713753900000|2024-04-22 02:45:00|1161|1159.8|1161.4|1160.2|1161.4|1160.2|1161|1159.8|26
1713754200000|2024-04-22 02:50:00|1161.3|1160.1|1160.8|1159.6|1161.3|1160.1|1160.8|1159.6|46
1713754500000|2024-04-22 02:55:00|1160.5|1159.3|1160.8|1159.6|1160.8|1159.6|1160.5|1159.3|142
1713754800000|2024-04-22 03:00:00|1160.6|1159.4|1160.8|1159.6|1160.8|1159.6|1160.5|1159.3|53
1713755100000|2024-04-22 03:05:00|1160.6|1159.4|1160.6|1159.4|1160.8|1159.6|1160.5|1159.3|16
1713755400000|2024-04-22 03:10:00|1160.5|1159.3|1160.4|1159.2|1160.6|1159.4|1160.3|1159.1|15
1713755700000|2024-04-22 03:15:00|1160.3|1159.1|1160.4|1159.2|1160.5|1159.3|1160.3|1159.1|10
1713756000000|2024-04-22 03:20:00|1160.5|1159.3|1160.5|1159.3|1160.5|1159.3|1160.3|1159.1|5
1713756300000|2024-04-22 03:25:00|1160.3|1159.1|1160.4|1159.2|1160.5|1159.3|1160.3|1159.1|21
1713756600000|2024-04-22 03:30:00|1160.5|1159.3|1160.3|1159.1|1160.5|1159.3|1160.3|1159.1|13
1713756900000|2024-04-22 03:35:00|1160.2|1159|1160.8|1159.6|1160.8|1159.6|1160.2|1159|50
1713757200000|2024-04-22 03:40:00|1160.5|1159.3|1160.8|1159.6|1160.8|1159.6|1160.5|1159.3|14
1713757500000|2024-04-22 03:45:00|1160.7|1159.5|1160.7|1159.5|1160.7|1159.5|1160.5|1159.3|9
1713757800000|2024-04-22 03:50:00|1160.8|1159.6|1161.9|1160.7|1161.9|1160.7|1160.8|1159.6|276
1713758100000|2024-04-22 03:55:00|1161.8|1160.6|1161.5|1160.3|1161.8|1160.6|1161.5|1160.3|3
1713758400000|2024-04-22 04:00:00|1161.3|1160.1|1161.3|1160.1|1161.3|1160.1|1161.2|1160|19
1713758700000|2024-04-22 04:05:00|1161.4|1160.2|1161.3|1160.1|1161.4|1160.2|1161.3|1160.1|16
1713759000000|2024-04-22 04:10:00|1161.4|1160.2|1161.3|1160.1|1161.4|1160.2|1161.3|1160.1|23
1713759300000|2024-04-22 04:15:00|||||||||6
1713759600000|2024-04-22 04:20:00|1161.2|1160|1161|1159.8|1161.2|1160|1160.9|1159.7|20
1713759900000|2024-04-22 04:25:00|||||||||7
1713760200000|2024-04-22 04:30:00|1161.3|1160.1|1161.3|1160.1|1161.5|1160.3|1161.2|1160|26
1713760500000|2024-04-22 04:35:00|1161|1159.8|1161|1159.8|1161|1159.8|1161|1159.8|9
1713760800000|2024-04-22 04:40:00|1161.1|1159.9|1161.1|1159.9|1161.2|1160|1161.1|1159.9|6
1713761100000|2024-04-22 04:45:00|1161|1159.8|1161|1159.8|1161|1159.8|1161|1159.8|6
1713761400000|2024-04-22 04:50:00|||||||||7
1713761700000|2024-04-22 04:55:00|1161.2|1160|1161.1|1159.9|1161.2|1160|1161|1159.8|24
1713762000000|2024-04-22 05:00:00|1161|1159.8|1161.4|1160.2|1161.4|1160.2|1161|1159.8|31
1713762300000|2024-04-22 05:05:00|1161.3|1160.1|1161|1159.8|1161.4|1160.2|1160.8|1159.6|9
1713762600000|2024-04-22 05:10:00|1160.9|1159.7|1160.8|1159.6|1161|1159.8|1160.8|1159.6|13
1713762900000|2024-04-22 05:15:00|1160.5|1159.3|1160.5|1159.3|1160.8|1159.6|1160.5|1159.3|28
1713763200000|2024-04-22 05:20:00|1160.8|1159.6|1160.7|1159.5|1160.8|1159.6|1160.5|1159.3|3
1713763500000|2024-04-22 05:25:00|1160.5|1159.3|1160.8|1159.6|1160.8|1159.6|1160.5|1159.3|15
1713763800000|2024-04-22 05:30:00|1161|1159.8|1161.3|1160.1|1161.5|1160.3|1160.9|1159.7|76
1713764100000|2024-04-22 05:35:00|1161.2|1160|1161.4|1160.2|1161.4|1160.2|1161|1159.8|14
1713764400000|2024-04-22 05:40:00|1161.5|1160.3|1161.5|1160.3|1161.8|1160.6|1161.4|1160.2|33
1713764700000|2024-04-22 05:45:00|1161|1159.8|1161|1159.8|1161.4|1160.2|1161|1159.8|18
1713765000000|2024-04-22 05:50:00|1160.9|1159.7|1160.8|1159.6|1161.3|1160.1|1160.8|1159.6|20
1713765300000|2024-04-22 05:55:00|1160.9|1159.7|1160.8|1159.6|1161|1159.8|1160.8|1159.6|220
1713765600000|2024-04-22 06:00:00|1160.9|1159.7|1161.2|1160|1161.8|1160.6|1160.9|1159.7|117
1713765900000|2024-04-22 06:05:00|1161.3|1160.1|1161.3|1160.1|1161.3|1160.1|1161|1159.8|20
1713766200000|2024-04-22 06:10:00|1161.4|1160.2|1161.3|1160.1|1161.6|1160.4|1161.3|1160.1|7
1713766500000|2024-04-22 06:15:00|1161.4|1160.2|1161.7|1160.5|1161.8|1160.6|1161.3|1160.1|164
1713766800000|2024-04-22 06:20:00|1161.6|1160.4|1161.1|1159.9|1161.6|1160.4|1161.1|1159.9|6
1713767100000|2024-04-22 06:25:00|1161.2|1160|1161.1|1159.9|1161.3|1160.1|1160.8|1159.6|13
1713767400000|2024-04-22 06:30:00|1160.9|1159.7|1160.6|1159.4|1161.1|1159.9|1160.6|1159.4|14
1713767700000|2024-04-22 06:35:00|1160.8|1159.6|1161.4|1160.2|1161.4|1160.2|1160.6|1159.4|54
1713768000000|2024-04-22 06:40:00|1161.3|1160.1|1161.8|1160.6|1162.1|1160.9|1161.3|1160.1|21
1713768300000|2024-04-22 06:45:00|1161.9|1160.7|1161.2|1160|1161.9|1160.7|1161.1|1159.9|39
1713768600000|2024-04-22 06:50:00|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|1160.8|1159.6|7
1713768900000|2024-04-22 06:55:00|1160.8|1159.6|1160.8|1159.6|1161.1|1159.9|1160.6|1159.4|37
1713769200000|2024-04-22 07:00:00|1160.7|1159.5|1160.7|1159.5|1160.8|1159.6|1160.6|1159.4|14
1713769500000|2024-04-22 07:05:00|1160.6|1159.4|1160.6|1159.4|1160.8|1159.6|1160.6|1159.4|9
1713769800000|2024-04-22 07:10:00|1160.1|1158.9|1160.3|1159.1|1160.6|1159.4|1160.1|1158.9|23
1713770100000|2024-04-22 07:15:00|1160.2|1159|1159.8|1158.6|1160.2|1159|1159.8|1158.6|56
1713770400000|2024-04-22 07:20:00|1160|1158.8|1159.8|1158.6|1160.1|1158.9|1159.8|1158.6|18
1713770700000|2024-04-22 07:25:00|1160.1|1158.9|1160.1|1158.9|1160.2|1159|1160.1|1158.9|14
1713771000000|2024-04-22 07:30:00|1160|1158.8|1160.3|1159.1|1160.6|1159.4|1159.8|1158.6|75
1713771300000|2024-04-22 07:35:00|1160.1|1158.9|1160.1|1158.9|1160.3|1159.1|1160.1|1158.9|13
1713771600000|2024-04-22 07:40:00|1160.3|1159.1|1160.1|1158.9|1160.6|1159.4|1160.1|1158.9|16
1713771900000|2024-04-22 07:45:00|1160.2|1159|1160.6|1159.4|1160.8|1159.6|1160.2|1159|42
1713772200000|2024-04-22 07:50:00|1160.3|1159.1|1159.8|1158.6|1160.3|1159.1|1159.8|1158.6|56
1713772500000|2024-04-22 07:55:00|1160.1|1158.9|1159.8|1158.6|1160.3|1159.1|1159.8|1158.6|23
1713772800000|2024-04-22 08:00:00|1159.6|1158.4|1159.7|1158.5|1160.1|1158.9|1159.1|1157.9|72
1713773100000|2024-04-22 08:05:00|1159.6|1158.4|1159.8|1158.6|1160.1|1158.9|1159.6|1158.4|31
1713773400000|2024-04-22 08:10:00|1160.1|1158.9|1159.8|1158.6|1160.1|1158.9|1159.8|1158.6|202
1713773700000|2024-04-22 08:15:00|1159.5|1158.3|1159.3|1158.1|1159.5|1158.3|1159.1|1157.9|361
1713774000000|2024-04-22 08:20:00|1159.2|1158|1159.6|1158.4|1160.1|1158.9|1159.2|1158|49
1713774300000|2024-04-22 08:25:00|1159.8|1158.6|1160.1|1158.9|1160.1|1158.9|1159.8|1158.6|16
1713774600000|2024-04-22 08:30:00|1160|1158.8|1160.1|1158.9|1160.1|1158.9|1159.8|1158.6|12
1713774900000|2024-04-22 08:35:00|1160.3|1159.1|1160.6|1159.4|1160.6|1159.4|1160.3|1159.1|16
1713775200000|2024-04-22 08:40:00|1160.7|1159.5|1160.8|1159.6|1160.8|1159.6|1160.6|1159.4|26
1713775500000|2024-04-22 08:45:00|1160.7|1159.5|1160.8|1159.6|1161.1|1159.9|1160.3|1159.1|18
1713775800000|2024-04-22 08:50:00|1160.7|1159.5|1160.6|1159.4|1161.2|1160|1160.5|1159.3|32
1713776100000|2024-04-22 08:55:00|1160.9|1159.7|1160.9|1159.7|1160.9|1159.7|1160.4|1159.2|1083
1713776400000|2024-04-22 09:00:00|1160.8|1159.6|1161.4|1160.2|1161.4|1160.2|1160.6|1159.4|67
1713776700000|2024-04-22 09:05:00|1161.6|1160.4|1161.4|1160.2|1161.6|1160.4|1161.4|1160.2|21
1713777000000|2024-04-22 09:10:00|1161.5|1160.3|1160.9|1159.7|1161.5|1160.3|1160.7|1159.5|14
1713777300000|2024-04-22 09:15:00|1160.6|1159.4|1160.6|1159.4|1160.6|1159.4|1160.4|1159.2|14
1713777600000|2024-04-22 09:20:00|1160.4|1159.2|1160.4|1159.2|1160.4|1159.2|1160.1|1158.9|13
1713777900000|2024-04-22 09:25:00|1160.3|1159.1|1159.4|1158.2|1160.6|1159.4|1159.2|1158|427
1713778200000|2024-04-22 09:30:00|1159.5|1158.3|1160.3|1159.1|1160.3|1159.1|1159.4|1158.2|71
1713778500000|2024-04-22 09:35:00|1160.4|1159.2|1160.2|1159|1160.4|1159.2|1160.1|1158.9|12
1713778800000|2024-04-22 09:40:00|1160.1|1158.9|1160.7|1159.5|1161.1|1159.9|1160.1|1158.9|99
1713779100000|2024-04-22 09:45:00|1160.6|1159.4|1160.6|1159.4|1160.6|1159.4|1160.4|1159.2|6
1713779400000|2024-04-22 09:50:00|1160.5|1159.3|1160.6|1159.4|1160.7|1159.5|1160.4|1159.2|37
1713779700000|2024-04-22 09:55:00|1160.4|1159.2|1159.6|1158.4|1160.4|1159.2|1159.6|1158.4|27
1713780000000|2024-04-22 10:00:00|1159.8|1158.6|1160.8|1159.6|1160.9|1159.7|1159.8|1158.6|7
1713780300000|2024-04-22 10:05:00|1160.9|1159.7|1160.9|1159.7|1161.1|1159.9|1160.9|1159.7|4
1713780600000|2024-04-22 10:10:00|1160.8|1159.6|1160.9|1159.7|1160.9|1159.7|1160.8|1159.6|2
1713780900000|2024-04-22 10:15:00|1160.8|1159.6|1161.9|1160.7|1161.9|1160.7|1160.8|1159.6|33
1713781200000|2024-04-22 10:20:00|1162.1|1160.9|1162.6|1161.4|1162.9|1161.7|1161.9|1160.7|41
1713781500000|2024-04-22 10:25:00|1163|1161.8|1163.1|1161.9|1163.1|1161.9|1162.9|1161.7|38
1713781800000|2024-04-22 10:30:00|1162.9|1161.7|1162.7|1161.5|1163.1|1161.9|1162.6|1161.4|164
1713782100000|2024-04-22 10:35:00|1162.6|1161.4|1162.9|1161.7|1163.1|1161.9|1162.5|1161.3|20
1713782400000|2024-04-22 10:40:00|1163|1161.8|1163.1|1161.9|1163.1|1161.9|1162.6|1161.4|22
1713782700000|2024-04-22 10:45:00|1163.4|1162.2|1163.4|1162.2|1163.4|1162.2|1163.1|1161.9|142
1713783000000|2024-04-22 10:50:00|1163.6|1162.4|1163.1|1161.9|1163.9|1162.7|1163.1|1161.9|21
1713783300000|2024-04-22 10:55:00|1163.2|1162|1162.1|1160.9|1163.4|1162.2|1162.1|1160.9|37
1713783600000|2024-04-22 11:00:00|1162.2|1161|1162.9|1161.7|1163.1|1161.9|1161.9|1160.7|14
1713783900000|2024-04-22 11:05:00|1163|1161.8|1162.4|1161.2|1163|1161.8|1162.1|1160.9|53
1713784200000|2024-04-22 11:10:00|1162.1|1160.9|1162.1|1160.9|1162.1|1160.9|1162|1160.8|28
1713784500000|2024-04-22 11:15:00|1162.3|1161.1|1162.3|1161.1|1162.4|1161.2|1162.1|1160.9|3
1713784800000|2024-04-22 11:20:00|1162.2|1161|1161.8|1160.6|1162.4|1161.2|1161.6|1160.4|19
1713785100000|2024-04-22 11:25:00|1161.9|1160.7|1162.4|1161.2|1162.4|1161.2|1161.9|1160.7|35
1713785400000|2024-04-22 11:30:00|1162.1|1160.9|1161.9|1160.7|1162.4|1161.2|1161.7|1160.5|21
1713785700000|2024-04-22 11:35:00|1162|1160.8|1162.4|1161.2|1162.4|1161.2|1161.9|1160.7|17
1713786000000|2024-04-22 11:40:00|1162.1|1160.9|1161.3|1160.1|1162.4|1161.2|1161.3|1160.1|308
1713786300000|2024-04-22 11:45:00|1161.4|1160.2|1161.4|1160.2|1161.9|1160.7|1161.1|1159.9|8
1713786600000|2024-04-22 11:50:00|1161.1|1159.9|1161.9|1160.7|1162.1|1160.9|1161.1|1159.9|11
1713786900000|2024-04-22 11:55:00|1161.6|1160.4|1161.4|1160.2|1161.6|1160.4|1161.4|1160.2|149
1713787200000|2024-04-22 12:00:00|1161.6|1160.4|1161.1|1159.9|1161.9|1160.7|1160.9|1159.7|40
1713787500000|2024-04-22 12:05:00|1161|1159.8|1160.9|1159.7|1161.3|1160.1|1160.9|1159.7|49
1713787800000|2024-04-22 12:10:00|1161.1|1159.9|1161.1|1159.9|1161.4|1160.2|1160.9|1159.7|174
1713788100000|2024-04-22 12:15:00|1161.3|1160.1|1161.1|1159.9|1161.6|1160.4|1161.1|1159.9|21
1713788400000|2024-04-22 12:20:00|1160.9|1159.7|1160.6|1159.4|1161.1|1159.9|1160.6|1159.4|57
1713788700000|2024-04-22 12:25:00|1160.8|1159.6|1162.9|1161.7|1162.9|1161.7|1160.8|1159.6|30
1713789000000|2024-04-22 12:30:00|1163.1|1161.9|1163.4|1162.2|1163.9|1162.7|1162.9|1161.7|86
1713789300000|2024-04-22 12:35:00|1163.5|1162.3|1162.1|1160.9|1163.5|1162.3|1161.8|1160.6|115
1713789600000|2024-04-22 12:40:00|1161.9|1160.7|1160.7|1159.5|1162.1|1160.9|1160.6|1159.4|686
1713792600000|2024-04-22 13:30:00|1160.9|1159.7|1159.4|1158.2|1163.3|1162.1|1159.4|1158.2|1223
1713792900000|2024-04-22 13:35:00|1159.2|1158|1162.9|1161.7|1164.1|1162.9|1159.2|1158|1676
1713793200000|2024-04-22 13:40:00|1163|1161.8|1164.4|1163.2|1164.5|1163.3|1162.7|1161.5|964
1713793500000|2024-04-22 13:45:00|1164.3|1163.1|1166.7|1165.5|1167.2|1166|1163.9|1162.7|634
1713793800000|2024-04-22 13:50:00|1166.9|1165.7|1165.9|1164.7|1167.9|1166.7|1165.6|1164.4|762
1713794100000|2024-04-22 13:55:00|1166.1|1164.9|1166.7|1165.5|1166.7|1165.5|1165.2|1164|501
1713794400000|2024-04-22 14:00:00|1166.9|1165.7|1165.9|1164.7|1167.7|1166.5|1165.6|1164.4|255
1713794700000|2024-04-22 14:05:00|1166.1|1164.9|1167.9|1166.7|1168.4|1167.2|1166|1164.8|969
1713795000000|2024-04-22 14:10:00|1168.1|1166.9|1169.1|1167.9|1169.4|1168.2|1168|1166.8|967
1713795300000|2024-04-22 14:15:00|1169.3|1168.1|1170.6|1169.4|1171.3|1170.1|1169.1|1167.9|889
1713795600000|2024-04-22 14:20:00|1170.4|1169.2|1171.9|1170.7|1171.9|1170.7|1169.6|1168.4|1771
1713795900000|2024-04-22 14:25:00|1172.1|1170.9|1170.9|1169.7|1172.1|1170.9|1170.1|1168.9|382
1713796200000|2024-04-22 14:30:00|1170.6|1169.4|1170.1|1168.9|1171.1|1169.9|1169.9|1168.7|522
1713796500000|2024-04-22 14:35:00|1170.2|1169|1172.1|1170.9|1172.4|1171.2|1169.7|1168.5|427
1713796800000|2024-04-22 14:40:00|1172.4|1171.2|1172.4|1171.2|1172.4|1171.2|1171.5|1170.3|4295
1713797100000|2024-04-22 14:45:00|1172.6|1171.4|1172.2|1171|1172.6|1171.4|1171.6|1170.4|373
1713797400000|2024-04-22 14:50:00|1172.4|1171.2|1171.1|1169.9|1172.6|1171.4|1170.4|1169.2|436
1713797700000|2024-04-22 14:55:00|1171.3|1170.1|1171.7|1170.5|1171.9|1170.7|1170.4|1169.2|1053
1713798000000|2024-04-22 15:00:00|1171.6|1170.4|1172.6|1171.4|1172.6|1171.4|1170.1|1168.9|3560
1713798300000|2024-04-22 15:05:00|1172.4|1171.2|1170.4|1169.2|1172.4|1171.2|1170.4|1169.2|485
1713798600000|2024-04-22 15:10:00|1170.6|1169.4|1173.6|1172.4|1173.6|1172.4|1170.6|1169.4|294
1713798900000|2024-04-22 15:15:00|1173.9|1172.7|1174.9|1173.7|1175.9|1174.7|1173.9|1172.7|935
1713799200000|2024-04-22 15:20:00|1175.1|1173.9|1175.4|1174.2|1176|1174.8|1174.9|1173.7|767
1713799500000|2024-04-22 15:25:00|1175.6|1174.4|1176.4|1175.2|1176.6|1175.4|1175.1|1173.9|1526
1713799800000|2024-04-22 15:30:00|1176.1|1174.9|1177.1|1175.9|1177.9|1176.7|1176.1|1174.9|1860
1713800100000|2024-04-22 15:35:00|1177.3|1176.1|1176.2|1175|1177.3|1176.1|1175.4|1174.2|1153
1713800400000|2024-04-22 15:40:00|1176.3|1175.1|1174.4|1173.2|1176.7|1175.5|1174.2|1173|1956
1713800700000|2024-04-22 15:45:00|1174.6|1173.4|1173.7|1172.5|1175.3|1174.1|1173.4|1172.2|1341
1713801000000|2024-04-22 15:50:00|1173.9|1172.7|1172.2|1171|1173.9|1172.7|1171.9|1170.7|707
1713801300000|2024-04-22 15:55:00|1172.4|1171.2|1173.2|1172|1173.4|1172.2|1172.4|1171.2|315
1713801600000|2024-04-22 16:00:00|1173.4|1172.2|1172.7|1171.5|1174.4|1173.2|1172.7|1171.5|350
1713801900000|2024-04-22 16:05:00|1172.9|1171.7|1172.3|1171.1|1173.9|1172.7|1172.3|1171.1|2188
1713802200000|2024-04-22 16:10:00|1172.4|1171.2|1174.5|1173.3|1174.7|1173.5|1172.4|1171.2|260
1713802500000|2024-04-22 16:15:00|1174.4|1173.2|1174.9|1173.7|1174.9|1173.7|1173.9|1172.7|241
1713802800000|2024-04-22 16:20:00|1174.8|1173.6|1176.7|1175.5|1176.7|1175.5|1174.7|1173.5|1133
1713803100000|2024-04-22 16:25:00|1176.9|1175.7|1177.4|1176.2|1178.2|1177|1176.9|1175.7|628
1713803400000|2024-04-22 16:30:00|1177.3|1176.1|1179.7|1178.5|1179.9|1178.7|1176.9|1175.7|437
1713803700000|2024-04-22 16:35:00|1179.8|1178.6|1178.7|1177.5|1179.8|1178.6|1177.8|1176.6|537
1713804000000|2024-04-22 16:40:00|1178.4|1177.2|1178.4|1177.2|1178.9|1177.7|1178|1176.8|885
1713804300000|2024-04-22 16:45:00|1178.7|1177.5|1178.9|1177.7|1178.9|1177.7|1178|1176.8|361
1713804600000|2024-04-22 16:50:00|1179.2|1178|1177.7|1176.5|1179.2|1178|1177.2|1176|316
1713804900000|2024-04-22 16:55:00|1177.9|1176.7|1179.2|1178|1179.2|1178|1177.9|1176.7|1462
1713805200000|2024-04-22 17:00:00|1179.4|1178.2|1178.4|1177.2|1179.4|1178.2|1177.9|1176.7|446
1713805500000|2024-04-22 17:05:00|1178.7|1177.5|1178.8|1177.6|1178.9|1177.7|1177.9|1176.7|1041
1713805800000|2024-04-22 17:10:00|1178.9|1177.7|1179.7|1178.5|1180.4|1179.2|1178.9|1177.7|855
1713806100000|2024-04-22 17:15:00|1179.9|1178.7|1180.7|1179.5|1180.7|1179.5|1179.7|1178.5|380
1713806400000|2024-04-22 17:20:00|1180.4|1179.2|1180.9|1179.7|1180.9|1179.7|1180.3|1179.1|252
1713806700000|2024-04-22 17:25:00|1181.4|1180.2|1181.4|1180.2|1181.7|1180.5|1180.9|1179.7|287
1713807000000|2024-04-22 17:30:00|1181.7|1180.5|1180.7|1179.5|1181.7|1180.5|1180.7|1179.5|1186
1713807300000|2024-04-22 17:35:00|1180.9|1179.7|1180.3|1179.1|1181.2|1180|1180.3|1179.1|430
1713807600000|2024-04-22 17:40:00|1180.4|1179.2|1179.9|1178.7|1180.7|1179.5|1179.7|1178.5|416
1713807900000|2024-04-22 17:45:00|1180.2|1179|1180.2|1179|1180.7|1179.5|1179.9|1178.7|551
1713808200000|2024-04-22 17:50:00|1180.3|1179.1|1179.7|1178.5|1180.7|1179.5|1179.7|1178.5|420
1713808500000|2024-04-22 17:55:00|1179.9|1178.7|1178.5|1177.3|1180.2|1179|1178.4|1177.2|691
1713808800000|2024-04-22 18:00:00|1178.7|1177.5|1177.7|1176.5|1179.2|1178|1177.7|1176.5|1195
1713809100000|2024-04-22 18:05:00|1177.8|1176.6|1176.2|1175|1177.8|1176.6|1176.2|1175|1109
1713809400000|2024-04-22 18:10:00|1176.4|1175.2|1175.7|1174.5|1176.4|1175.2|1174.9|1173.7|2293
1713809700000|2024-04-22 18:15:00|1175.4|1174.2|1176.2|1175|1176.4|1175.2|1175.4|1174.2|930
1713830400000|2024-04-23 00:00:00|1176.4|1175.2|1175.5|1174.3|1177|1175.8|1175.2|1174|325
1713830700000|2024-04-23 00:05:00|1175.2|1174|1176|1174.8|1176.7|1175.5|1175.1|1173.9|128
1713831000000|2024-04-23 00:10:00|1175.9|1174.7|1176.9|1175.7|1177|1175.8|1175.9|1174.7|76
1713831300000|2024-04-23 00:15:00|1176.7|1175.5|1176.7|1175.5|1177.5|1176.3|1176.7|1175.5|101
1713831600000|2024-04-23 00:20:00|1176.8|1175.6|1176.4|1175.2|1177.4|1176.2|1176.2|1175|5
1713831900000|2024-04-23 00:25:00|1176.5|1175.3|1176.7|1175.5|1176.7|1175.5|1176.2|1175|27
1713832200000|2024-04-23 00:30:00|1176.9|1175.7|1177.2|1176|1177.2|1176|1176.7|1175.5|20
1713832500000|2024-04-23 00:35:00|1177.5|1176.3|1177.7|1176.5|1178|1176.8|1177.2|1176|90
1713832800000|2024-04-23 00:40:00|1178|1176.8|1178|1176.8|1178|1176.8|1177.7|1176.5|49
1713833100000|2024-04-23 00:45:00|1177.9|1176.7|1177.7|1176.5|1178|1176.8|1177.7|1176.5|21
1713833400000|2024-04-23 00:50:00|1178|1176.8|1177|1175.8|1178.1|1176.9|1177|1175.8|48
1713833700000|2024-04-23 00:55:00|1177.1|1175.9|1177.5|1176.3|1177.5|1176.3|1176.7|1175.5|75
1713834000000|2024-04-23 01:00:00|1177.4|1176.2|1177.5|1176.3|1177.5|1176.3|1176.9|1175.7|23
1713834300000|2024-04-23 01:05:00|1177.4|1176.2|1177.3|1176.1|1178.2|1177|1177.1|1175.9|16
1713834600000|2024-04-23 01:10:00|1177.4|1176.2|1177.6|1176.4|1178|1176.8|1177.3|1176.1|8
1713834900000|2024-04-23 01:15:00|1177.5|1176.3|1178|1176.8|1178.2|1177|1177|1175.8|32
1713835200000|2024-04-23 01:20:00|1178.1|1176.9|1177.7|1176.5|1178.2|1177|1177.5|1176.3|10
1713835500000|2024-04-23 01:25:00|1177.5|1176.3|1177|1175.8|1177.7|1176.5|1176.7|1175.5|17
1713835800000|2024-04-23 01:30:00|1176.7|1175.5|1177.5|1176.3|1177.8|1176.6|1176.7|1175.5|18
1713836100000|2024-04-23 01:35:00|1177.4|1176.2|1177.5|1176.3|1177.7|1176.5|1177.1|1175.9|71
1713836400000|2024-04-23 01:40:00|1177.4|1176.2|1176.1|1174.9|1177.4|1176.2|1175.9|1174.7|120
1713836700000|2024-04-23 01:45:00|1176.2|1175|1177|1175.8|1177.2|1176|1176|1174.8|41
1713837000000|2024-04-23 01:50:00|1177.1|1175.9|1178|1176.8|1178|1176.8|1176.7|1175.5|77
1713837300000|2024-04-23 01:55:00|1177.9|1176.7|1179|1177.8|1179|1177.8|1177.8|1176.6|58
1713837600000|2024-04-23 02:00:00|1179.1|1177.9|1178.8|1177.6|1179.2|1178|1178.3|1177.1|67
1713837900000|2024-04-23 02:05:00|1178.9|1177.7|1179.5|1178.3|1179.5|1178.3|1178.8|1177.6|62
1713838200000|2024-04-23 02:10:00|1179.4|1178.2|1180|1178.8|1180.5|1179.3|1179.2|1178|151
1713838500000|2024-04-23 02:15:00|1180.2|1179|1180.3|1179.1|1180.5|1179.3|1180.1|1178.9|29
1713838800000|2024-04-23 02:20:00|1180|1178.8|1180.3|1179.1|1180.3|1179.1|1180|1178.8|11
1713839100000|2024-04-23 02:25:00|1180|1178.8|1180|1178.8|1180|1178.8|1179.8|1178.6|23
1713839400000|2024-04-23 02:30:00|1179.9|1178.7|1181.8|1180.6|1181.9|1180.7|1179.3|1178.1|152
1713839700000|2024-04-23 02:35:00|1182|1180.8|1182.8|1181.6|1183.3|1182.1|1182|1180.8|1192
1713840000000|2024-04-23 02:40:00|1182.7|1181.5|1182.8|1181.6|1183.5|1182.3|1182.5|1181.3|81
1713840300000|2024-04-23 02:45:00|1183|1181.8|1182.7|1181.5|1183|1181.8|1182.5|1181.3|64
1713840600000|2024-04-23 02:50:00|1182.6|1181.4|1182.8|1181.6|1182.8|1181.6|1182|1180.8|52
1713840900000|2024-04-23 02:55:00|1183|1181.8|1183|1181.8|1184|1182.8|1182.9|1181.7|662
1713841200000|2024-04-23 03:00:00|1183.3|1182.1|1181.9|1180.7|1183.3|1182.1|1181.7|1180.5|127
1713841500000|2024-04-23 03:05:00|1182|1180.8|1182.3|1181.1|1182.5|1181.3|1181.8|1180.6|33
1713841800000|2024-04-23 03:10:00|1182.4|1181.2|1182.5|1181.3|1182.8|1181.6|1182.4|1181.2|10
1713842100000|2024-04-23 03:15:00|1182.7|1181.5|1181.6|1180.4|1182.9|1181.7|1181.6|1180.4|94
1713842400000|2024-04-23 03:20:00|1181.5|1180.3|1180|1178.8|1181.5|1180.3|1180|1178.8|42
1713842700000|2024-04-23 03:25:00|1180.2|1179|1180|1178.8|1180.4|1179.2|1180|1178.8|7
1713843000000|2024-04-23 03:30:00|1180.2|1179|1179.9|1178.7|1180.3|1179.1|1179.8|1178.6|0
1713843300000|2024-04-23 03:35:00|1180|1178.8|1180|1178.8|1180.3|1179.1|1179.9|1178.7|8
1713843600000|2024-04-23 03:40:00|1180.2|1179|1179.5|1178.3|1180.2|1179|1179.4|1178.2|7
1713843900000|2024-04-23 03:45:00|1179.4|1178.2|1180|1178.8|1180|1178.8|1179.4|1178.2|440
1713844200000|2024-04-23 03:50:00|1179.9|1178.7|1180.5|1179.3|1180.5|1179.3|1179.9|1178.7|418
1713844500000|2024-04-23 03:55:00|1180.7|1179.5|1180.5|1179.3|1180.8|1179.6|1180.5|1179.3|6
1713844800000|2024-04-23 04:00:00|1180.8|1179.6|1180.4|1179.2|1180.8|1179.6|1180.4|1179.2|1020
1713845100000|2024-04-23 04:05:00|1180.5|1179.3|1180.3|1179.1|1180.5|1179.3|1180|1178.8|17
1713845400000|2024-04-23 04:10:00|1180.2|1179|1180.2|1179|1180.2|1179|1180|1178.8|13
1713845700000|2024-04-23 04:15:00|1180|1178.8|1180|1178.8|1180.3|1179.1|1180|1178.8|6
1713846000000|2024-04-23 04:20:00|1179.8|1178.6|1179.9|1178.7|1180|1178.8|1179.8|1178.6|4
1713846300000|2024-04-23 04:25:00|1180|1178.8|1180.3|1179.1|1180.5|1179.3|1179.9|1178.7|12
1713846600000|2024-04-23 04:30:00|1180.2|1179|1180|1178.8|1180.3|1179.1|1180|1178.8|0
1713846900000|2024-04-23 04:35:00|1180.3|1179.1|1180.2|1179|1180.4|1179.2|1180|1178.8|0
1713847200000|2024-04-23 04:40:00|1180.3|1179.1|1180.2|1179|1180.3|1179.1|1180|1178.8|1
1713847500000|2024-04-23 04:45:00|1179.9|1178.7|1179.7|1178.5|1180|1178.8|1179.5|1178.3|10
1713847800000|2024-04-23 04:50:00|1179.5|1178.3|1179.8|1178.6|1179.8|1178.6|1179.5|1178.3|10
1713848100000|2024-04-23 04:55:00|1180|1178.8|1180|1178.8|1180|1178.8|1180|1178.8|6
1713848400000|2024-04-23 05:00:00|1180.3|1179.1|1180.3|1179.1|1180.4|1179.2|1180.2|1179|1
1713848700000|2024-04-23 05:05:00|1180.2|1179|1180.3|1179.1|1180.3|1179.1|1180.2|1179|0
1713849000000|2024-04-23 05:10:00|1180.2|1179|1180.5|1179.3|1180.7|1179.5|1180|1178.8|11
1713849300000|2024-04-23 05:15:00|1180.4|1179.2|1180.5|1179.3|1180.5|1179.3|1180.3|1179.1|0
1713849600000|2024-04-23 05:20:00|1180.7|1179.5|1181|1179.8|1181|1179.8|1180.5|1179.3|1
1713849900000|2024-04-23 05:25:00|1181.3|1180.1|1181.1|1179.9|1181.3|1180.1|1181|1179.8|5
1713850200000|2024-04-23 05:30:00|1181|1179.8|1181|1179.8|1181.3|1180.1|1180.8|1179.6|21
1713850500000|2024-04-23 05:35:00|1180.8|1179.6|1181.2|1180|1181.2|1180|1180.5|1179.3|4
1713850800000|2024-04-23 05:40:00|1181.1|1179.9|1179.9|1178.7|1181.1|1179.9|1179.8|1178.6|14
1713851100000|2024-04-23 05:45:00|1180.2|1179|1179.1|1177.9|1180.3|1179.1|1179.1|1177.9|20
1713851400000|2024-04-23 05:50:00|1178.8|1177.6|1179.1|1177.9|1179.5|1178.3|1178.8|1177.6|17
1713851700000|2024-04-23 05:55:00|1179.2|1178|1179.3|1178.1|1179.3|1178.1|1178.8|1177.6|2
1713852000000|2024-04-23 06:00:00|1179.1|1177.9|1179.1|1177.9|1179.3|1178.1|1178.8|1177.6|6
1713852300000|2024-04-23 06:05:00|1179.2|1178|1179.6|1178.4|1179.8|1178.6|1178.8|1177.6|12
1713852600000|2024-04-23 06:10:00|1179.7|1178.5|1178.6|1177.4|1179.8|1178.6|1178.3|1177.1|10
1713852900000|2024-04-23 06:15:00|1178.8|1177.6|1178.3|1177.1|1179.3|1178.1|1178.1|1176.9|17
1713853200000|2024-04-23 06:20:00|1178.4|1177.2|1178.1|1176.9|1178.6|1177.4|1177.8|1176.6|15
1713853500000|2024-04-23 06:25:00|1178.2|1177|1177.8|1176.6|1178.2|1177|1177.8|1176.6|4
1713853800000|2024-04-23 06:30:00|1177.6|1176.4|1177.4|1176.2|1177.8|1176.6|1176.9|1175.7|26
1713854100000|2024-04-23 06:35:00|1177.3|1176.1|1177.3|1176.1|1177.4|1176.2|1176.8|1175.6|11
1713854400000|2024-04-23 06:40:00|1177.1|1175.9|1176.9|1175.7|1177.3|1176.1|1176.8|1175.6|8
1713854700000|2024-04-23 06:45:00|1177.3|1176.1|1177.1|1175.9|1177.6|1176.4|1176.8|1175.6|1158
1713855000000|2024-04-23 06:50:00|1177.3|1176.1|1178.6|1177.4|1178.6|1177.4|1177.3|1176.1|18
1713855300000|2024-04-23 06:55:00|1178.4|1177.2|1178.1|1176.9|1178.4|1177.2|1177.8|1176.6|48
1713855600000|2024-04-23 07:00:00|1178.2|1177|1178.8|1177.6|1178.8|1177.6|1177.8|1176.6|8
1713855900000|2024-04-23 07:05:00|1179.1|1177.9|1179.3|1178.1|1179.3|1178.1|1178.8|1177.6|41
1713856200000|2024-04-23 07:10:00|1179.6|1178.4|1180.2|1179|1180.2|1179|1179.3|1178.1|23
1713856500000|2024-04-23 07:15:00|1180.3|1179.1|1180.5|1179.3|1180.8|1179.6|1180.3|1179.1|485
1713856800000|2024-04-23 07:20:00|1180.6|1179.4|1181.1|1179.9|1181.1|1179.9|1180.6|1179.4|10
1713857100000|2024-04-23 07:25:00|1180.9|1179.7|1181.3|1180.1|1181.6|1180.4|1180.8|1179.6|27
1713857400000|2024-04-23 07:30:00|1181.6|1180.4|1181.3|1180.1|1181.8|1180.6|1181.3|1180.1|19
1713857700000|2024-04-23 07:35:00|1181.6|1180.4|1181.8|1180.6|1182.1|1180.9|1181.5|1180.3|324
1713858000000|2024-04-23 07:40:00|1181.6|1180.4|1181.8|1180.6|1182.3|1181.1|1181.6|1180.4|35
1713858300000|2024-04-23 07:45:00|1182|1180.8|1182.1|1180.9|1182.3|1181.1|1181.8|1180.6|18
1713858600000|2024-04-23 07:50:00|1182.3|1181.1|1181.6|1180.4|1182.3|1181.1|1181.3|1180.1|40
1713858900000|2024-04-23 07:55:00|1181.5|1180.3|1182.8|1181.6|1182.8|1181.6|1181.5|1180.3|50
1713859200000|2024-04-23 08:00:00|1182.7|1181.5|1182.3|1181.1|1183.3|1182.1|1182.3|1181.1|28
1713859500000|2024-04-23 08:05:00|1182.6|1181.4|1181.8|1180.6|1182.6|1181.4|1181.6|1180.4|26
1713859800000|2024-04-23 08:10:00|1182|1180.8|1181.8|1180.6|1182.2|1181|1181.8|1180.6|4
1713860100000|2024-04-23 08:15:00|1182|1180.8|1182.6|1181.4|1182.6|1181.4|1182|1180.8|212
1713860400000|2024-04-23 08:20:00|1182.5|1181.3|1181.8|1180.6|1182.6|1181.4|1181.8|1180.6|25
1713860700000|2024-04-23 08:25:00|1181.7|1180.5|1181.3|1180.1|1181.7|1180.5|1181.3|1180.1|31
1713861000000|2024-04-23 08:30:00|1181.5|1180.3|1180.9|1179.7|1181.6|1180.4|1180.3|1179.1|513
1713861300000|2024-04-23 08:35:00|1180.8|1179.6|1181.4|1180.2|1181.5|1180.3|1180.6|1179.4|46
1713861600000|2024-04-23 08:40:00|1181.6|1180.4|1181.9|1180.7|1182.1|1180.9|1181.4|1180.2|33
1713861900000|2024-04-23 08:45:00|1182|1180.8|1182.1|1180.9|1182.4|1181.2|1181.9|1180.7|15
1713862200000|2024-04-23 08:50:00|1181.9|1180.7|1181.6|1180.4|1182.1|1180.9|1181.4|1180.2|28
1713862500000|2024-04-23 08:55:00|1181.4|1180.2|1181.5|1180.3|1181.6|1180.4|1180.9|1179.7|49
1713862800000|2024-04-23 09:00:00|1181.4|1180.2|1180.1|1178.9|1181.6|1180.4|1180.1|1178.9|154
1713863100000|2024-04-23 09:05:00|1180.2|1179|1179.4|1178.2|1180.3|1179.1|1179.4|1178.2|11
1713863400000|2024-04-23 09:10:00|1179.3|1178.1|1179.7|1178.5|1180|1178.8|1179.3|1178.1|18
1713863700000|2024-04-23 09:15:00|1179.9|1178.7|1180.6|1179.4|1180.6|1179.4|1179.9|1178.7|41
1713864000000|2024-04-23 09:20:00|1180.5|1179.3|1180.6|1179.4|1181|1179.8|1180.5|1179.3|22
1713864300000|2024-04-23 09:25:00|1180.5|1179.3|1180.9|1179.7|1181.1|1179.9|1180.5|1179.3|12
1713864600000|2024-04-23 09:30:00|1181|1179.8|1181.5|1180.3|1181.6|1180.4|1180.7|1179.5|8
1713864900000|2024-04-23 09:35:00|1181.4|1180.2|1180.5|1179.3|1181.6|1180.4|1180.4|1179.2|5
1713865200000|2024-04-23 09:40:00|1180.6|1179.4|1180.6|1179.4|1180.6|1179.4|1180.1|1178.9|120
1713865500000|2024-04-23 09:45:00|1180.5|1179.3|1179.4|1178.2|1180.5|1179.3|1179.4|1178.2|56
1713865800000|2024-04-23 09:50:00|1179.2|1178|1178.6|1177.4|1179.4|1178.2|1178.6|1177.4|33
1713866100000|2024-04-23 09:55:00|1178.9|1177.7|1178.1|1176.9|1178.9|1177.7|1178.1|1176.9|23
1713866400000|2024-04-23 10:00:00|1178.4|1177.2|1178.1|1176.9|1178.6|1177.4|1178.1|1176.9|47
1713866700000|2024-04-23 10:05:00|1178|1176.8|1178.4|1177.2|1178.9|1177.7|1177.9|1176.7|43
1713867000000|2024-04-23 10:10:00|1178.5|1177.3|1178.4|1177.2|1178.6|1177.4|1178.1|1176.9|6
1713867300000|2024-04-23 10:15:00|1178.2|1177|1178.4|1177.2|1178.4|1177.2|1177.9|1176.7|10
1713867600000|2024-04-23 10:20:00|1178.2|1177|1178.9|1177.7|1178.9|1177.7|1178.1|1176.9|22
1713867900000|2024-04-23 10:25:00|1178.7|1177.5|1178.1|1176.9|1179.1|1177.9|1178.1|1176.9|15
1713868200000|2024-04-23 10:30:00|1178|1176.8|1177.9|1176.7|1178.1|1176.9|1177.1|1175.9|48
1713868500000|2024-04-23 10:35:00|1178|1176.8|1177.7|1176.5|1178|1176.8|1177.6|1176.4|7
1713868800000|2024-04-23 10:40:00|1177.9|1176.7|1178.1|1176.9|1178.1|1176.9|1177.9|1176.7|7
1713869100000|2024-04-23 10:45:00|1178|1176.8|1177.4|1176.2|1178|1176.8|1177.1|1175.9|3
1713869400000|2024-04-23 10:50:00|1177.7|1176.5|1177.8|1176.6|1177.8|1176.6|1177.7|1176.5|6
1713869700000|2024-04-23 10:55:00|1177.9|1176.7|1178.2|1177|1178.2|1177|1177.9|1176.7|5
1713870000000|2024-04-23 11:00:00|1178.3|1177.1|1178.7|1177.5|1178.9|1177.7|1177.9|1176.7|10
1713870300000|2024-04-23 11:05:00|1178.9|1177.7|1179|1177.8|1179.1|1177.9|1178.6|1177.4|14
1713870600000|2024-04-23 11:10:00|1179.1|1177.9|1178|1176.8|1179.1|1177.9|1177.8|1176.6|12
1713870900000|2024-04-23 11:15:00|1177.9|1176.7|1178|1176.8|1178.2|1177|1177.4|1176.2|12
1713871200000|2024-04-23 11:20:00|1177.9|1176.7|1176.9|1175.7|1177.9|1176.7|1176.9|1175.7|110
1713871500000|2024-04-23 11:25:00|1177.1|1175.9|1175.9|1174.7|1177.1|1175.9|1175.9|1174.7|308
1713871800000|2024-04-23 11:30:00|1176|1174.8|1176|1174.8|1176.4|1175.2|1175.9|1174.7|37
1713872100000|2024-04-23 11:35:00|1176.1|1174.9|1176.1|1174.9|1176.3|1175.1|1175.6|1174.4|38
1713872400000|2024-04-23 11:40:00|1175.9|1174.7|1176.1|1174.9|1176.1|1174.9|1174.8|1173.6|175
1713872700000|2024-04-23 11:45:00|1176.3|1175.1|1176.3|1175.1|1177|1175.8|1175.6|1174.4|107
1713873000000|2024-04-23 11:50:00|1176.1|1174.9|1174.9|1173.7|1176.1|1174.9|1174.9|1173.7|67
1713873300000|2024-04-23 11:55:00|1175|1173.8|1174.9|1173.7|1175.6|1174.4|1174.9|1173.7|18
1713873600000|2024-04-23 12:00:00|1175|1173.8|1175.1|1173.9|1175.9|1174.7|1174.9|1173.7|27
1713873900000|2024-04-23 12:05:00|1175.3|1174.1|1173.9|1172.7|1175.3|1174.1|1173.9|1172.7|103
1713874200000|2024-04-23 12:10:00|1174|1172.8|1174|1172.8|1175.4|1174.2|1173.9|1172.7|18
1713874500000|2024-04-23 12:15:00|1174.1|1172.9|1173.9|1172.7|1174.4|1173.2|1173.6|1172.4|41
1713874800000|2024-04-23 12:20:00|1174|1172.8|1173.3|1172.1|1174.1|1172.9|1172.9|1171.7|152
1713875100000|2024-04-23 12:25:00|1173.4|1172.2|1173.9|1172.7|1173.9|1172.7|1173.4|1172.2|122
1713875400000|2024-04-23 12:30:00|1173.6|1172.4|1173.4|1172.2|1173.9|1172.7|1173.4|1172.2|202
1713875700000|2024-04-23 12:35:00|1173.1|1171.9|1173.4|1172.2|1173.6|1172.4|1173.1|1171.9|70
1713876000000|2024-04-23 12:40:00|1173.6|1172.4|1173.8|1172.6|1174.1|1172.9|1173.4|1172.2|86
1713879000000|2024-04-23 13:30:00|1173.2|1172|1177.2|1176|1177.7|1176.5|1173.2|1172|4022
1713879300000|2024-04-23 13:35:00|1176.9|1175.7|1178.9|1177.7|1178.9|1177.7|1175.9|1174.7|2564
1713879600000|2024-04-23 13:40:00|1179.2|1178|1177.4|1176.2|1179.7|1178.5|1177.2|1176|1097
1713879900000|2024-04-23 13:45:00|1177.7|1176.5|1180.6|1179.4|1180.6|1179.4|1177.7|1176.5|2317
1713880200000|2024-04-23 13:50:00|1181|1179.8|1180.5|1179.3|1181.9|1180.7|1180.4|1179.2|1350
1713880500000|2024-04-23 13:55:00|1180.4|1179.2|1178.9|1177.7|1180.4|1179.2|1177.9|1176.7|1075
1713880800000|2024-04-23 14:00:00|1179.1|1177.9|1179.2|1178|1179.4|1178.2|1178.1|1176.9|387
1713881100000|2024-04-23 14:05:00|1178.9|1177.7|1179.3|1178.1|1179.9|1178.7|1177.7|1176.5|608
1713881400000|2024-04-23 14:10:00|1179.4|1178.2|1179.4|1178.2|1179.9|1178.7|1178.7|1177.5|1108
1713881700000|2024-04-23 14:15:00|1179.2|1178|1181.4|1180.2|1181.4|1180.2|1177.9|1176.7|588
1713882000000|2024-04-23 14:20:00|1181.5|1180.3|1180.4|1179.2|1182.2|1181|1180.4|1179.2|752
1713882300000|2024-04-23 14:25:00|1180.2|1179|1178.4|1177.2|1180.7|1179.5|1178.4|1177.2|1252
1713882600000|2024-04-23 14:30:00|1178.5|1177.3|1176.9|1175.7|1178.7|1177.5|1176.2|1175|1034
1713882900000|2024-04-23 14:35:00|1177.2|1176|1176.4|1175.2|1177.2|1176|1175.2|1174|567
1713883200000|2024-04-23 14:40:00|1176.7|1175.5|1177.7|1176.5|1178.4|1177.2|1176.7|1175.5|462
1713883500000|2024-04-23 14:45:00|1177.9|1176.7|1178.6|1177.4|1178.6|1177.4|1176.7|1175.5|2163
1713883800000|2024-04-23 14:50:00|1178.7|1177.5|1178.4|1177.2|1179.1|1177.9|1177.9|1176.7|992
1713884100000|2024-04-23 14:55:00|1178.9|1177.7|1179.4|1178.2|1179.9|1178.7|1178.9|1177.7|359
1713884400000|2024-04-23 15:00:00|1179.5|1178.3|1178.9|1177.7|1179.7|1178.5|1178.2|1177|573
1713884700000|2024-04-23 15:05:00|1179.2|1178|1179.7|1178.5|1180.2|1179|1178.9|1177.7|328
1713885000000|2024-04-23 15:10:00|1179.9|1178.7|1180.7|1179.5|1181.2|1180|1179.9|1178.7|511
1713885300000|2024-04-23 15:15:00|1180.4|1179.2|1178.9|1177.7|1181.2|1180|1178.8|1177.6|464
1713885600000|2024-04-23 15:20:00|1178.7|1177.5|1179.4|1178.2|1179.7|1178.5|1178.2|1177|399
1713885900000|2024-04-23 15:25:00|1179.2|1178|1179.2|1178|1179.7|1178.5|1178.9|1177.7|458
1713886200000|2024-04-23 15:30:00|1179.4|1178.2|1178.7|1177.5|1179.9|1178.7|1177.7|1176.5|455
1713886500000|2024-04-23 15:35:00|1178.4|1177.2|1178.2|1177|1178.9|1177.7|1177.7|1176.5|263
1713886800000|2024-04-23 15:40:00|1178.4|1177.2|1179.2|1178|1179.2|1178|1177.9|1176.7|320
1713887100000|2024-04-23 15:45:00|1179.4|1178.2|1180.7|1179.5|1180.7|1179.5|1179.3|1178.1|427
1713887400000|2024-04-23 15:50:00|1180.9|1179.7|1180.7|1179.5|1180.9|1179.7|1180.2|1179|233
1713887700000|2024-04-23 15:55:00|1180.9|1179.7|1179.9|1178.7|1181.2|1180|1179.9|1178.7|940
1713888000000|2024-04-23 16:00:00|1180.2|1179|1180.2|1179|1180.7|1179.5|1180.2|1179|336
1713888300000|2024-04-23 16:05:00|1180.3|1179.1|1180.4|1179.2|1180.7|1179.5|1180.2|1179|522
1713888600000|2024-04-23 16:10:00|1180.7|1179.5|1180.4|1179.2|1180.7|1179.5|1180.2|1179|343
1713888900000|2024-04-23 16:15:00|1180.2|1179|1180.4|1179.2|1180.9|1179.7|1179.9|1178.7|253
1713889200000|2024-04-23 16:20:00|1180.6|1179.4|1180.1|1178.9|1180.7|1179.5|1179.9|1178.7|347
1713889500000|2024-04-23 16:25:00|1179.9|1178.7|1181.1|1179.9|1181.2|1180|1179.9|1178.7|345
1713889800000|2024-04-23 16:30:00|1181.2|1180|1179.7|1178.5|1181.2|1180|1179.2|1178|400
1713890100000|2024-04-23 16:35:00|1179.9|1178.7|1179.9|1178.7|1180.2|1179|1179.2|1178|296
1713890400000|2024-04-23 16:40:00|1179.7|1178.5|1180.4|1179.2|1180.4|1179.2|1179.2|1178|822
1713890700000|2024-04-23 16:45:00|1180.2|1179|1179.9|1178.7|1180.4|1179.2|1179.4|1178.2|304
1713891000000|2024-04-23 16:50:00|1179.7|1178.5|1180.9|1179.7|1180.9|1179.7|1179.7|1178.5|357
1713891300000|2024-04-23 16:55:00|1180.7|1179.5|1180.4|1179.2|1181.2|1180|1180.2|1179|273
1713891600000|2024-04-23 17:00:00|1180.7|1179.5|1179.4|1178.2|1181.2|1180|1179.4|1178.2|294
1713891900000|2024-04-23 17:05:00|1179.5|1178.3|1179.7|1178.5|1179.9|1178.7|1179.4|1178.2|129
1713892200000|2024-04-23 17:10:00|1179.9|1178.7|1180.2|1179|1180.2|1179|1179.4|1178.2|242
1713892500000|2024-04-23 17:15:00|1180.3|1179.1|1181.2|1180|1181.7|1180.5|1180.2|1179|628
1713892800000|2024-04-23 17:20:00|1181.4|1180.2|1181.4|1180.2|1181.4|1180.2|1180.4|1179.2|341
1713893100000|2024-04-23 17:25:00|1181.2|1180|1181.7|1180.5|1181.9|1180.7|1180.9|1179.7|238
1713893400000|2024-04-23 17:30:00|1181.9|1180.7|1181.4|1180.2|1181.9|1180.7|1181.2|1180|599
1713893700000|2024-04-23 17:35:00|1181.7|1180.5|1181.7|1180.5|1181.9|1180.7|1181.2|1180|1045
1713894000000|2024-04-23 17:40:00|1181.5|1180.3|1181.9|1180.7|1181.9|1180.7|1181.2|1180|206
1713894300000|2024-04-23 17:45:00|1182.2|1181|1182.4|1181.2|1182.4|1181.2|1182.2|1181|287
1713894600000|2024-04-23 17:50:00|1182.2|1181|1182.5|1181.3|1182.5|1181.3|1182.2|1181|326
1713894900000|2024-04-23 17:55:00|1182.7|1181.5|1183|1181.8|1183|1181.8|1182.5|1181.3|450
1713895200000|2024-04-23 18:00:00|1183.2|1182|1182.7|1181.5|1183.2|1182|1182.7|1181.5|462
1713895500000|2024-04-23 18:05:00|1182.5|1181.3|1182.2|1181|1182.7|1181.5|1181.6|1180.4|479
1713895800000|2024-04-23 18:10:00|1182|1180.8|1182|1180.8|1182.6|1181.4|1181.2|1180|1547
1713896100000|2024-04-23 18:15:00|1181.7|1180.5|1181|1179.8|1181.7|1180.5|1180.7|1179.5|2796
1713916800000|2024-04-24 00:00:00|1180.5|1179.3|1181.9|1180.7|1182|1180.8|1180.4|1179.2|313
1713917100000|2024-04-24 00:05:00|1181.8|1180.6|1181.8|1180.6|1182|1180.8|1181|1179.8|598
1713917400000|2024-04-24 00:10:00|1181.9|1180.7|1181.8|1180.6|1182.1|1180.9|1181.6|1180.4|73
1713917700000|2024-04-24 00:15:00|1181.9|1180.7|1182.3|1181.1|1182.3|1181.1|1181.6|1180.4|256
1713918000000|2024-04-24 00:20:00|1182.6|1181.4|1182.1|1180.9|1182.8|1181.6|1182.1|1180.9|349
1713918300000|2024-04-24 00:25:00|1182|1180.8|1182.2|1181|1182.3|1181.1|1181.8|1180.6|671
1713918600000|2024-04-24 00:30:00|1182.1|1180.9|1182.2|1181|1182.3|1181.1|1181.8|1180.6|184
1713918900000|2024-04-24 00:35:00|1182.3|1181.1|1183.2|1182|1183.3|1182.1|1182.1|1180.9|295
1713919200000|2024-04-24 00:40:00|1183.3|1182.1|1183.6|1182.4|1183.6|1182.4|1183.1|1181.9|259
1713919500000|2024-04-24 00:45:00|1183.8|1182.6|1183.6|1182.4|1183.8|1182.6|1183.6|1182.4|66
1713919800000|2024-04-24 00:50:00|1183.3|1182.1|1183.3|1182.1|1183.7|1182.5|1183|1181.8|672
1713920100000|2024-04-24 00:55:00|1183.6|1182.4|1183.3|1182.1|1183.7|1182.5|1183.3|1182.1|25
1713920400000|2024-04-24 01:00:00|1183.5|1182.3|1185.1|1183.9|1185.1|1183.9|1183.3|1182.1|352
1713920700000|2024-04-24 01:05:00|1185.2|1184|1185.8|1184.6|1185.8|1184.6|1185.2|1184|123
1713921000000|2024-04-24 01:10:00|1185.6|1184.4|1184.8|1183.6|1185.6|1184.4|1184.6|1183.4|62
1713921300000|2024-04-24 01:15:00|1184.7|1183.5|1184.7|1183.5|1185.1|1183.9|1184.6|1183.4|31
1713921600000|2024-04-24 01:20:00|1184.8|1183.6|1184.6|1183.4|1184.8|1183.6|1184.3|1183.1|40
1713921900000|2024-04-24 01:25:00|1184.7|1183.5|1185|1183.8|1185.1|1183.9|1184.3|1183.1|131
1713922200000|2024-04-24 01:30:00|1185.1|1183.9|1184.7|1183.5|1185.1|1183.9|1184.6|1183.4|20
1713922500000|2024-04-24 01:35:00|1184.6|1183.4|1184.8|1183.6|1185.1|1183.9|1184.6|1183.4|144
1713922800000|2024-04-24 01:40:00|1185|1183.8|1184.6|1183.4|1185.1|1183.9|1184.6|1183.4|54
1713923100000|2024-04-24 01:45:00|1184.8|1183.6|1184.8|1183.6|1185|1183.8|1184.5|1183.3|155
1713923400000|2024-04-24 01:50:00|1185.1|1183.9|1185.6|1184.4|1185.6|1184.4|1184.8|1183.6|9
1713923700000|2024-04-24 01:55:00|1185.3|1184.1|1185.3|1184.1|1185.7|1184.5|1185.1|1183.9|13
1713924000000|2024-04-24 02:00:00|1185.2|1184|1185.1|1183.9|1185.6|1184.4|1184.8|1183.6|11
1713924300000|2024-04-24 02:05:00|1185.3|1184.1|1185.6|1184.4|1185.8|1184.6|1185.3|1184.1|24
1713924600000|2024-04-24 02:10:00|1185.5|1184.3|1185.6|1184.4|1185.7|1184.5|1185.3|1184.1|3
1713924900000|2024-04-24 02:15:00|1185.5|1184.3|1185.3|1184.1|1185.5|1184.3|1185.1|1183.9|1
1713925200000|2024-04-24 02:20:00|1185.1|1183.9|1185.3|1184.1|1185.3|1184.1|1185.1|1183.9|10
1713925500000|2024-04-24 02:25:00|1185.2|1184|1185.2|1184|1185.3|1184.1|1184.8|1183.6|7
1713925800000|2024-04-24 02:30:00|1185.1|1183.9|1185.2|1184|1185.6|1184.4|1185.1|1183.9|2
1713926100000|2024-04-24 02:35:00|1185.3|1184.1|1184.3|1183.1|1185.3|1184.1|1184.1|1182.9|25
1713926400000|2024-04-24 02:40:00|1184.2|1183|1183.6|1182.4|1184.2|1183|1183.3|1182.1|11
1713926700000|2024-04-24 02:45:00|1183.4|1182.2|1184.2|1183|1184.3|1183.1|1183.4|1182.2|3
1713927000000|2024-04-24 02:50:00|1184.1|1182.9|1184.1|1182.9|1184.3|1183.1|1184.1|1182.9|1
1713927300000|2024-04-24 02:55:00|1184|1182.8|1183.6|1182.4|1184.1|1182.9|1183.6|1182.4|3
1713927600000|2024-04-24 03:00:00|1183.8|1182.6|1183.6|1182.4|1184|1182.8|1183.6|1182.4|15
1713927900000|2024-04-24 03:05:00|1183.5|1182.3|1184.1|1182.9|1184.1|1182.9|1183.5|1182.3|3
1713928200000|2024-04-24 03:10:00|1184|1182.8|1184.2|1183|1184.5|1183.3|1183.8|1182.6|8
1713928500000|2024-04-24 03:15:00|1184.1|1182.9|1184.1|1182.9|1184.3|1183.1|1183.8|1182.6|25
1713928800000|2024-04-24 03:20:00|1184.6|1183.4|1184.9|1183.7|1185.4|1184.2|1184.1|1182.9|74
1713929100000|2024-04-24 03:25:00|1185|1183.8|1184.9|1183.7|1185.1|1183.9|1184.9|1183.7|8
1713929400000|2024-04-24 03:30:00|1185|1183.8|1184.9|1183.7|1185|1183.8|1184.9|1183.7|6
1713929700000|2024-04-24 03:35:00|1184.7|1183.5|1184.6|1183.4|1184.7|1183.5|1184.6|1183.4|0
1713930000000|2024-04-24 03:40:00|||||||||18
1713930300000|2024-04-24 03:45:00|||||||||2
1713930600000|2024-04-24 03:50:00|||||||||1
1713930900000|2024-04-24 03:55:00|1184.5|1183.3|1184.4|1183.2|1184.5|1183.3|1184.4|1183.2|4
1713931200000|2024-04-24 04:00:00|||||||||2
1713931500000|2024-04-24 04:05:00|||||||||3
1713932100000|2024-04-24 04:15:00|1184.5|1183.3|1184.4|1183.2|1184.5|1183.3|1184.4|1183.2|2
1713932400000|2024-04-24 04:20:00|||||||||6
1713932700000|2024-04-24 04:25:00|||||||||2
1713933000000|2024-04-24 04:30:00|1184.5|1183.3|1184.5|1183.3|1184.6|1183.4|1184.1|1182.9|7
1713933300000|2024-04-24 04:35:00|1184.4|1183.2|1184.1|1182.9|1184.5|1183.3|1184.1|1182.9|42
1713933600000|2024-04-24 04:40:00|1184.2|1183|1183.9|1182.7|1184.4|1183.2|1183.9|1182.7|117
1713933900000|2024-04-24 04:45:00|1184.1|1182.9|1184.1|1182.9|1184.1|1182.9|1184.1|1182.9|5
1713934800000|2024-04-24 05:00:00|1183.9|1182.7|1184.1|1182.9|1184.1|1182.9|1183.9|1182.7|3
1713935100000|2024-04-24 05:05:00|1183.9|1182.7|1183.9|1182.7|1184|1182.8|1183.9|1182.7|0
1713935400000|2024-04-24 05:10:00|1184|1182.8|1183.9|1182.7|1184|1182.8|1183.9|1182.7|12
1713935700000|2024-04-24 05:15:00|1183.6|1182.4|1183.9|1182.7|1183.9|1182.7|1183.6|1182.4|10
1713936000000|2024-04-24 05:20:00|1183.6|1182.4|1183.9|1182.7|1183.9|1182.7|1183.6|1182.4|2
1713936300000|2024-04-24 05:25:00|1184.2|1183|1184.4|1183.2|1184.5|1183.3|1184.2|1183|12
1713936600000|2024-04-24 05:30:00|1184.1|1182.9|1184.1|1182.9|1184.6|1183.4|1184.1|1182.9|20
1713936900000|2024-04-24 05:35:00|1184.2|1183|1184.4|1183.2|1184.5|1183.3|1184.1|1182.9|2
1713937200000|2024-04-24 05:40:00|1184.2|1183|1183.3|1182.1|1184.2|1183|1183.1|1181.9|23
1713937500000|2024-04-24 05:45:00|1183.2|1182|1183.7|1182.5|1183.7|1182.5|1183.1|1181.9|0
1713937800000|2024-04-24 05:50:00|1183.9|1182.7|1184.5|1183.3|1184.5|1183.3|1183.6|1182.4|5
1713938100000|2024-04-24 05:55:00|1184.6|1183.4|1184.6|1183.4|1184.6|1183.4|1184.4|1183.2|1
1713938400000|2024-04-24 06:00:00|1184.9|1183.7|1183.9|1182.7|1185.1|1183.9|1183.9|1182.7|16
1713938700000|2024-04-24 06:05:00|1183.8|1182.6|1183.1|1181.9|1183.9|1182.7|1183.1|1181.9|4
1713939000000|2024-04-24 06:10:00|1182.9|1181.7|1182.9|1181.7|1183.1|1181.9|1182.9|1181.7|23
1713939300000|2024-04-24 06:15:00|1182.6|1181.4|1182.9|1181.7|1182.9|1181.7|1182.6|1181.4|23
1713939600000|2024-04-24 06:20:00|1183|1181.8|1182.9|1181.7|1183.1|1181.9|1182.9|1181.7|4
1713939900000|2024-04-24 06:25:00|1182.6|1181.4|1182.9|1181.7|1182.9|1181.7|1182.6|1181.4|3
1713940200000|2024-04-24 06:30:00|1183.1|1181.9|1183.1|1181.9|1183.4|1182.2|1183|1181.8|6
1713940500000|2024-04-24 06:35:00|1183|1181.8|1183.5|1182.3|1183.6|1182.4|1182.9|1181.7|17
1713940800000|2024-04-24 06:40:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.1|1181.9|5
1713941100000|2024-04-24 06:45:00|1183.5|1182.3|1183.1|1181.9|1183.5|1182.3|1183.1|1181.9|201
1713941400000|2024-04-24 06:50:00|1183.3|1182.1|1182.8|1181.6|1183.4|1182.2|1182.6|1181.4|1328
1713941700000|2024-04-24 06:55:00|1182.9|1181.7|1183.4|1182.2|1183.4|1182.2|1182.5|1181.3|3
1713942000000|2024-04-24 07:00:00|1183.3|1182.1|1183.1|1181.9|1183.4|1182.2|1183.1|1181.9|0
1713942300000|2024-04-24 07:05:00|1182.9|1181.7|1182.4|1181.2|1182.9|1181.7|1182.4|1181.2|1
1713942600000|2024-04-24 07:10:00|1182.3|1181.1|1182.1|1180.9|1182.3|1181.1|1182.1|1180.9|6
1713942900000|2024-04-24 07:15:00|1181.9|1180.7|1182.1|1180.9|1182.4|1181.2|1181.6|1180.4|1
1713943200000|2024-04-24 07:20:00|1182.3|1181.1|1182.6|1181.4|1182.6|1181.4|1182|1180.8|0
1713943500000|2024-04-24 07:25:00|1182.5|1181.3|1181.9|1180.7|1182.6|1181.4|1181.9|1180.7|117
1713943800000|2024-04-24 07:30:00|1182.1|1180.9|1182.2|1181|1182.2|1181|1181.9|1180.7|5
1713944100000|2024-04-24 07:35:00|1182.4|1181.2|1182.6|1181.4|1182.6|1181.4|1182.4|1181.2|1
1713944400000|2024-04-24 07:40:00|1182.5|1181.3|1182.4|1181.2|1182.9|1181.7|1182.4|1181.2|8
1713944700000|2024-04-24 07:45:00|1182.5|1181.3|1182.4|1181.2|1182.5|1181.3|1182.4|1181.2|29
1713945000000|2024-04-24 07:50:00|1182.5|1181.3|1182.9|1181.7|1182.9|1181.7|1182.5|1181.3|13
1713945300000|2024-04-24 07:55:00|1182.7|1181.5|1182.2|1181|1182.7|1181.5|1182.2|1181|1
1713945600000|2024-04-24 08:00:00|1182.4|1181.2|1181.2|1180|1182.7|1181.5|1180.9|1179.7|31
1713945900000|2024-04-24 08:05:00|1181.1|1179.9|1181.4|1180.2|1181.4|1180.2|1181|1179.8|6
1713946200000|2024-04-24 08:10:00|1181.7|1180.5|1181.9|1180.7|1182.2|1181|1181.7|1180.5|12
1713946500000|2024-04-24 08:15:00|1182.2|1181|1182.4|1181.2|1182.7|1181.5|1182.2|1181|2
1713946800000|2024-04-24 08:20:00|1182.5|1181.3|1182.4|1181.2|1182.8|1181.6|1182.4|1181.2|77
1713947100000|2024-04-24 08:25:00|1182.2|1181|1181.7|1180.5|1182.2|1181|1181.7|1180.5|252
1713947400000|2024-04-24 08:30:00|1181.4|1180.2|1180.9|1179.7|1181.7|1180.5|1180.7|1179.5|75
1713947700000|2024-04-24 08:35:00|1181.2|1180|1181.4|1180.2|1181.7|1180.5|1181.2|1180|11
1713948000000|2024-04-24 08:40:00|1181.2|1180|1180.7|1179.5|1181.2|1180|1180.7|1179.5|3
1713948300000|2024-04-24 08:45:00|1180.4|1179.2|1180.9|1179.7|1180.9|1179.7|1180.4|1179.2|579
1713948600000|2024-04-24 08:50:00|1180.7|1179.5|1180.4|1179.2|1180.9|1179.7|1180.4|1179.2|96
1713948900000|2024-04-24 08:55:00|1180.5|1179.3|1180.4|1179.2|1180.7|1179.5|1180.2|1179|12
1713949200000|2024-04-24 09:00:00|1180.7|1179.5|1181.2|1180|1181.4|1180.2|1180.7|1179.5|20
1713949500000|2024-04-24 09:05:00|1181.4|1180.2|1181.4|1180.2|1181.7|1180.5|1181.2|1180|20
1713949800000|2024-04-24 09:10:00|1181.3|1180.1|1181.4|1180.2|1181.4|1180.2|1181.2|1180|36
1713950100000|2024-04-24 09:15:00|1181.7|1180.5|1181.4|1180.2|1181.7|1180.5|1181.4|1180.2|28
1713950400000|2024-04-24 09:20:00|1181.7|1180.5|1181.9|1180.7|1182.2|1181|1181.4|1180.2|6
1713950700000|2024-04-24 09:25:00|1182.2|1181|1181.7|1180.5|1182.2|1181|1181.2|1180|28
1713951000000|2024-04-24 09:30:00|1181.4|1180.2|1181.7|1180.5|1181.9|1180.7|1181.4|1180.2|0
1713951300000|2024-04-24 09:35:00|1181.2|1180|1180.9|1179.7|1181.4|1180.2|1180.7|1179.5|23
1713951600000|2024-04-24 09:40:00|1180.8|1179.6|1180.2|1179|1180.9|1179.7|1180.2|1179|31
1713951900000|2024-04-24 09:45:00|1180.4|1179.2|1179.9|1178.7|1180.7|1179.5|1179.9|1178.7|7
1713952200000|2024-04-24 09:50:00|1180.4|1179.2|1179.4|1178.2|1180.4|1179.2|1179.4|1178.2|32
1713952500000|2024-04-24 09:55:00|1179.7|1178.5|1180.2|1179|1180.4|1179.2|1179.7|1178.5|14
1713952800000|2024-04-24 10:00:00|1179.9|1178.7|1180.4|1179.2|1180.4|1179.2|1179.4|1178.2|5
1713953100000|2024-04-24 10:05:00|1180.5|1179.3|1179.8|1178.6|1180.5|1179.3|1179.7|1178.5|3
1713953400000|2024-04-24 10:10:00|1179.9|1178.7|1179.4|1178.2|1179.9|1178.7|1179.4|1178.2|14
1713953700000|2024-04-24 10:15:00|1179.5|1178.3|1180.4|1179.2|1180.4|1179.2|1179.5|1178.3|0
1713954000000|2024-04-24 10:20:00|1180.3|1179.1|1180.9|1179.7|1180.9|1179.7|1180.2|1179|8
1713954300000|2024-04-24 10:25:00|1181.2|1180|1180.9|1179.7|1181.2|1180|1180.9|1179.7|2
1713954600000|2024-04-24 10:30:00|1181.2|1180|1181.2|1180|1181.2|1180|1180.7|1179.5|1241
1713954900000|2024-04-24 10:35:00|1181.4|1180.2|1180.9|1179.7|1181.4|1180.2|1180.7|1179.5|4
1713955200000|2024-04-24 10:40:00|1180.7|1179.5|1180.7|1179.5|1181.2|1180|1180.7|1179.5|2
1713955500000|2024-04-24 10:45:00|1180.4|1179.2|1179.4|1178.2|1180.4|1179.2|1179.4|1178.2|22
1713955800000|2024-04-24 10:50:00|1179.6|1178.4|1179.9|1178.7|1180.1|1178.9|1179.4|1178.2|11
1713956100000|2024-04-24 10:55:00|1179.7|1178.5|1180.7|1179.5|1180.7|1179.5|1179.7|1178.5|2
1713956400000|2024-04-24 11:00:00|1180.8|1179.6|1180.9|1179.7|1180.9|1179.7|1180.7|1179.5|56
1713956700000|2024-04-24 11:05:00|1181.2|1180|1181.2|1180|1181.4|1180.2|1180.9|1179.7|36
1713957000000|2024-04-24 11:10:00|1181.3|1180.1|1180.9|1179.7|1181.3|1180.1|1180.9|1179.7|48
1713957300000|2024-04-24 11:15:00|1181.1|1179.9|1180.4|1179.2|1181.1|1179.9|1180.4|1179.2|7
1713957600000|2024-04-24 11:20:00|1180.3|1179.1|1179.7|1178.5|1180.3|1179.1|1179.7|1178.5|268
1713957900000|2024-04-24 11:25:00|1179.9|1178.7|1180.4|1179.2|1180.4|1179.2|1179.7|1178.5|6
1713958200000|2024-04-24 11:30:00|1180.6|1179.4|1179.9|1178.7|1180.6|1179.4|1179.9|1178.7|35
1713958500000|2024-04-24 11:35:00|1180.1|1178.9|1181.1|1179.9|1181.2|1180|1179.9|1178.7|28
1713958800000|2024-04-24 11:40:00|1180.9|1179.7|1181.7|1180.5|1181.7|1180.5|1180.9|1179.7|35
1713959100000|2024-04-24 11:45:00|1181.4|1180.2|1181.2|1180|1181.7|1180.5|1181.2|1180|33
1713959400000|2024-04-24 11:50:00|1180.9|1179.7|1180.9|1179.7|1181.2|1180|1180.5|1179.3|89
1713959700000|2024-04-24 11:55:00|1181.2|1180|1180.9|1179.7|1181.2|1180|1180.7|1179.5|30
1713960000000|2024-04-24 12:00:00|1180.8|1179.6|1180.4|1179.2|1180.9|1179.7|1180.4|1179.2|299
1713960300000|2024-04-24 12:05:00|1180.3|1179.1|1180.4|1179.2|1180.7|1179.5|1180|1178.8|7
1713960600000|2024-04-24 12:10:00|1180.5|1179.3|1180.7|1179.5|1180.9|1179.7|1180.2|1179|28
1713960900000|2024-04-24 12:15:00|1180.8|1179.6|1181.7|1180.5|1181.7|1180.5|1180.7|1179.5|61
1713961200000|2024-04-24 12:20:00|1181.4|1180.2|1184.4|1183.2|1185|1183.8|1181.4|1180.2|379
1713961500000|2024-04-24 12:25:00|1184.7|1183.5|1183.9|1182.7|1184.7|1183.5|1183.6|1182.4|89
1713961800000|2024-04-24 12:30:00|1183.7|1182.5|1181.6|1180.4|1183.9|1182.7|1181.4|1180.2|108
1713962100000|2024-04-24 12:35:00|1181.7|1180.5|1181.9|1180.7|1181.9|1180.7|1180.4|1179.2|112
1713962400000|2024-04-24 12:40:00|1182.2|1181|1181.9|1180.7|1182.2|1181|1181.7|1180.5|48
1713965400000|2024-04-24 13:30:00|1181.4|1180.2|1183.4|1182.2|1184.9|1183.7|1181.4|1180.2|1186
1713965700000|2024-04-24 13:35:00|1183.2|1182|1186.7|1185.5|1186.8|1185.6|1183.2|1182|1387
1713966000000|2024-04-24 13:40:00|1186.9|1185.7|1188.7|1187.5|1188.9|1187.7|1185.8|1184.6|1012
1713966300000|2024-04-24 13:45:00|1188.8|1187.6|1186.7|1185.5|1189.4|1188.2|1186.4|1185.2|806
1713966600000|2024-04-24 13:50:00|1186.4|1185.2|1182.9|1181.7|1186.7|1185.5|1182.9|1181.7|1648
1713966900000|2024-04-24 13:55:00|1183.2|1182|1184.9|1183.7|1185.2|1184|1182.9|1181.7|1007
1713967200000|2024-04-24 14:00:00|1184.7|1183.5|1185.2|1184|1185.9|1184.7|1184.7|1183.5|475
1713967500000|2024-04-24 14:05:00|1184.9|1183.7|1185.9|1184.7|1186.7|1185.5|1184.9|1183.7|423
1713967800000|2024-04-24 14:10:00|1186.2|1185|1183.4|1182.2|1186.6|1185.4|1183.3|1182.1|498
1713968100000|2024-04-24 14:15:00|1183.7|1182.5|1182.7|1181.5|1184.4|1183.2|1182.4|1181.2|381
1713968400000|2024-04-24 14:20:00|1182.9|1181.7|1183.7|1182.5|1184.2|1183|1182.4|1181.2|422
1713968700000|2024-04-24 14:25:00|1183.8|1182.6|1185.4|1184.2|1185.9|1184.7|1183.7|1182.5|259
1713969000000|2024-04-24 14:30:00|1185.6|1184.4|1185.2|1184|1186.7|1185.5|1184.9|1183.7|506
1713969300000|2024-04-24 14:35:00|1185.3|1184.1|1185.7|1184.5|1186.2|1185|1185.2|1184|359
1713969600000|2024-04-24 14:40:00|1185.5|1184.3|1182.2|1181|1185.5|1184.3|1181.7|1180.5|550
1713969900000|2024-04-24 14:45:00|1182.4|1181.2|1184.4|1183.2|1184.8|1183.6|1182.2|1181|380
1713970200000|2024-04-24 14:50:00|1184.2|1183|1184.4|1183.2|1185.4|1184.2|1183.9|1182.7|315
1713970500000|2024-04-24 14:55:00|1184.6|1183.4|1186.7|1185.5|1186.9|1185.7|1184.4|1183.2|257
1713970800000|2024-04-24 15:00:00|1186.4|1185.2|1187.2|1186|1187.4|1186.2|1186.2|1185|314
1713971100000|2024-04-24 15:05:00|1187.4|1186.2|1188.9|1187.7|1188.9|1187.7|1187.2|1186|601
1713971400000|2024-04-24 15:10:00|1189.2|1188|1190.2|1189|1190.9|1189.7|1188.9|1187.7|1683
1713971700000|2024-04-24 15:15:00|1190.4|1189.2|1190.9|1189.7|1191.7|1190.5|1189.9|1188.7|933
1713972000000|2024-04-24 15:20:00|1191.2|1190|1189.2|1188|1191.2|1190|1188.9|1187.7|369
1713972300000|2024-04-24 15:25:00|1188.9|1187.7|1187.2|1186|1189.4|1188.2|1186.7|1185.5|1651
1713972600000|2024-04-24 15:30:00|1187.4|1186.2|1185.7|1184.5|1187.7|1186.5|1185.7|1184.5|476
1713972900000|2024-04-24 15:35:00|1185.2|1184|1183.9|1182.7|1185.4|1184.2|1183.7|1182.5|597
1713973200000|2024-04-24 15:40:00|1183.8|1182.6|1183.7|1182.5|1184.4|1183.2|1182.9|1181.7|700
1713973500000|2024-04-24 15:45:00|1183.6|1182.4|1185.7|1184.5|1185.9|1184.7|1183.4|1182.2|221
1713973800000|2024-04-24 15:50:00|1185.4|1184.2|1185.4|1184.2|1185.9|1184.7|1184.9|1183.7|1623
1713974100000|2024-04-24 15:55:00|1185.2|1184|1184.9|1183.7|1185.9|1184.7|1184.9|1183.7|1341
1713974400000|2024-04-24 16:00:00|1184.8|1183.6|1186.2|1185|1186.8|1185.6|1184.2|1183|187
1713974700000|2024-04-24 16:05:00|1185.9|1184.7|1185.7|1184.5|1186.4|1185.2|1184.9|1183.7|1607
1713975000000|2024-04-24 16:10:00|1185.9|1184.7|1184.7|1183.5|1186.4|1185.2|1184.7|1183.5|150
1713975300000|2024-04-24 16:15:00|1184.4|1183.2|1182.4|1181.2|1184.4|1183.2|1182.2|1181|403
1713975600000|2024-04-24 16:20:00|1182.2|1181|1185.2|1184|1185.9|1184.7|1182.2|1181|130
1713975900000|2024-04-24 16:25:00|1185.4|1184.2|1185.2|1184|1185.4|1184.2|1184.7|1183.5|347
1713976200000|2024-04-24 16:30:00|1185.1|1183.9|1185.2|1184|1185.2|1184|1183.4|1182.2|251
1713976500000|2024-04-24 16:35:00|1185.4|1184.2|1186.4|1185.2|1187.2|1186|1184.7|1183.5|812
1713976800000|2024-04-24 16:40:00|1186.7|1185.5|1186.3|1185.1|1187.2|1186|1185.9|1184.7|874
1713977100000|2024-04-24 16:45:00|1186.4|1185.2|1184.9|1183.7|1186.7|1185.5|1184.7|1183.5|244
1713977400000|2024-04-24 16:50:00|1185.2|1184|1184.4|1183.2|1185.7|1184.5|1184.2|1183|189
1713977700000|2024-04-24 16:55:00|1184.3|1183.1|1184.4|1183.2|1184.9|1183.7|1183.9|1182.7|121
1713978000000|2024-04-24 17:00:00|1184.2|1183|1184.5|1183.3|1184.9|1183.7|1184.2|1183|101
1713978300000|2024-04-24 17:05:00|1184.7|1183.5|1183.2|1182|1184.9|1183.7|1182.9|1181.7|154
1713978600000|2024-04-24 17:10:00|1183.4|1182.2|1185.2|1184|1185.2|1184|1183.2|1182|643
1713978900000|2024-04-24 17:15:00|1184.9|1183.7|1184.7|1183.5|1185.2|1184|1184.2|1183|1841
1713979200000|2024-04-24 17:20:00|1184.9|1183.7|1185.7|1184.5|1185.8|1184.6|1184.3|1183.1|531
1713979500000|2024-04-24 17:25:00|1185.4|1184.2|1184.7|1183.5|1185.9|1184.7|1184.7|1183.5|224
1713979800000|2024-04-24 17:30:00|1184.9|1183.7|1183.4|1182.2|1184.9|1183.7|1183.4|1182.2|201
1713980100000|2024-04-24 17:35:00|1183.7|1182.5|1183.4|1182.2|1183.9|1182.7|1182.7|1181.5|301
1713980400000|2024-04-24 17:40:00|1183.7|1182.5|1181.9|1180.7|1183.9|1182.7|1181.4|1180.2|231
1713980700000|2024-04-24 17:45:00|1181.7|1180.5|1179.4|1178.2|1181.7|1180.5|1179.4|1178.2|1108
1713981000000|2024-04-24 17:50:00|1179.7|1178.5|1180.5|1179.3|1181.2|1180|1179.7|1178.5|331
1713981300000|2024-04-24 17:55:00|1180.7|1179.5|1180.7|1179.5|1180.9|1179.7|1179.9|1178.7|274
1713981600000|2024-04-24 18:00:00|1180.9|1179.7|1181.2|1180|1181.4|1180.2|1179.9|1178.7|1094
1713981900000|2024-04-24 18:05:00|1180.9|1179.7|1182.2|1181|1182.4|1181.2|1180.9|1179.7|558
1713982200000|2024-04-24 18:10:00|1182.4|1181.2|1181.7|1180.5|1182.7|1181.5|1180.7|1179.5|1458
1713982500000|2024-04-24 18:15:00|1181.4|1180.2|1181.4|1180.2|1181.9|1180.7|1181.2|1180|809
1714003200000|2024-04-25 00:00:00|1180.2|1179|1180.7|1179.5|1181|1179.8|1177.7|1176.5|259
1714003500000|2024-04-25 00:05:00|1180.5|1179.3|1180.2|1179|1180.7|1179.5|1180.2|1179|1
1714003800000|2024-04-25 00:10:00|1180|1178.8|1180|1178.8|1180.2|1179|1179.5|1178.3|15
1714004100000|2024-04-25 00:15:00|1179.9|1178.7|1179.7|1178.5|1180|1178.8|1179.5|1178.3|510
1714004400000|2024-04-25 00:20:00|1179.6|1178.4|1179.7|1178.5|1180|1178.8|1179.5|1178.3|313
1714004700000|2024-04-25 00:25:00|1179.6|1178.4|1179.5|1178.3|1179.6|1178.4|1179.4|1178.2|14
1714005000000|2024-04-25 00:30:00|1179|1177.8|1178.5|1177.3|1179|1177.8|1178.5|1177.3|58
1714005300000|2024-04-25 00:35:00|1178.1|1176.9|1178|1176.8|1178.1|1176.9|1177.5|1176.3|42
1714005600000|2024-04-25 00:40:00|1177.7|1176.5|1177.5|1176.3|1177.7|1176.5|1177.5|1176.3|10
1714005900000|2024-04-25 00:45:00|1177.7|1176.5|1177.5|1176.3|1177.7|1176.5|1177.5|1176.3|2
1714006200000|2024-04-25 00:50:00|1177.2|1176|1176.7|1175.5|1177.2|1176|1176.5|1175.3|57
1714006500000|2024-04-25 00:55:00|1176.9|1175.7|1176.7|1175.5|1177.5|1176.3|1176.6|1175.4|42
1714006800000|2024-04-25 01:00:00|1176.5|1175.3|1177|1175.8|1178|1176.8|1176.5|1175.3|78
1714007100000|2024-04-25 01:05:00|1176.7|1175.5|1176.6|1175.4|1177.2|1176|1176.2|1175|14
1714007400000|2024-04-25 01:10:00|1176.5|1175.3|1176.9|1175.7|1177.2|1176|1176.3|1175.1|23
1714007700000|2024-04-25 01:15:00|1176.8|1175.6|1176.8|1175.6|1177.5|1176.3|1176.7|1175.5|9
1714008000000|2024-04-25 01:20:00|1176.5|1175.3|1176.3|1175.1|1176.8|1175.6|1176|1174.8|36
1714008300000|2024-04-25 01:25:00|1176.1|1174.9|1176.3|1175.1|1176.4|1175.2|1175.9|1174.7|47
1714008600000|2024-04-25 01:30:00|1176.1|1174.9|1176.3|1175.1|1176.4|1175.2|1176|1174.8|0
1714008900000|2024-04-25 01:35:00|1176.1|1174.9|1176|1174.8|1176.3|1175.1|1175.8|1174.6|53
1714009200000|2024-04-25 01:40:00|1175.9|1174.7|1175.5|1174.3|1176|1174.8|1175.5|1174.3|21
1714009500000|2024-04-25 01:45:00|1175.6|1174.4|1175.5|1174.3|1175.8|1174.6|1175.5|1174.3|6
1714009800000|2024-04-25 01:50:00|1175.8|1174.6|1175.8|1174.6|1175.8|1174.6|1175.3|1174.1|16
1714010100000|2024-04-25 01:55:00|1175.6|1174.4|1175.8|1174.6|1176|1174.8|1175.6|1174.4|4
1714010400000|2024-04-25 02:00:00|1175.6|1174.4|1176.5|1175.3|1176.5|1175.3|1175.5|1174.3|10
1714010700000|2024-04-25 02:05:00|1176.4|1175.2|1176.3|1175.1|1176.5|1175.3|1176.3|1175.1|84
1714011000000|2024-04-25 02:10:00|1176|1174.8|1175.5|1174.3|1176|1174.8|1175.5|1174.3|10
1714011300000|2024-04-25 02:15:00|1175.8|1174.6|1175.5|1174.3|1176|1174.8|1175.5|1174.3|3
1714011600000|2024-04-25 02:20:00|1175.4|1174.2|1175.5|1174.3|1175.5|1174.3|1175.3|1174.1|6
1714011900000|2024-04-25 02:25:00|1175.3|1174.1|1175.3|1174.1|1175.3|1174.1|1175.3|1174.1|8
1714012200000|2024-04-25 02:30:00|1175.4|1174.2|1175.5|1174.3|1175.8|1174.6|1175.3|1174.1|20
1714012500000|2024-04-25 02:35:00|1175.3|1174.1|1175.5|1174.3|1175.5|1174.3|1175.3|1174.1|21
1714012800000|2024-04-25 02:40:00|1175.6|1174.4|1175.4|1174.2|1175.8|1174.6|1175.3|1174.1|5
1714013100000|2024-04-25 02:45:00|1175.3|1174.1|1175.5|1174.3|1175.5|1174.3|1175.3|1174.1|5
1714013400000|2024-04-25 02:50:00|1175.3|1174.1|1174.8|1173.6|1175.3|1174.1|1174.8|1173.6|34
1714013700000|2024-04-25 02:55:00|1174.9|1173.7|1174.8|1173.6|1175|1173.8|1174.8|1173.6|6
1714014000000|2024-04-25 03:00:00|1174.9|1173.7|1175.3|1174.1|1175.5|1174.3|1174.8|1173.6|56
1714014300000|2024-04-25 03:05:00|1175|1173.8|1175.1|1173.9|1175.8|1174.6|1175|1173.8|24
1714014600000|2024-04-25 03:10:00|1175|1173.8|1174.5|1173.3|1175|1173.8|1174.5|1173.3|7
1714014900000|2024-04-25 03:15:00|1174.8|1173.6|1174.5|1173.3|1174.8|1173.6|1174.3|1173.1|13
1714015200000|2024-04-25 03:20:00|1174.8|1173.6|1174.3|1173.1|1174.8|1173.6|1174.3|1173.1|4
1714015500000|2024-04-25 03:25:00|1174.4|1173.2|1174.3|1173.1|1174.5|1173.3|1174.3|1173.1|4
1714015800000|2024-04-25 03:30:00|1173.9|1172.7|1173.5|1172.3|1173.9|1172.7|1173.3|1172.1|118
1714016100000|2024-04-25 03:35:00|1173.7|1172.5|1174.2|1173|1174.2|1173|1173.5|1172.3|718
1714016400000|2024-04-25 03:40:00|1174.1|1172.9|1174.2|1173|1174.5|1173.3|1174|1172.8|116
1714016700000|2024-04-25 03:45:00|1174.3|1173.1|1174.5|1173.3|1174.5|1173.3|1174.3|1173.1|11
1714017300000|2024-04-25 03:55:00|1174.4|1173.2|1174.5|1173.3|1174.5|1173.3|1174.4|1173.2|6
1714017600000|2024-04-25 04:00:00|1174.4|1173.2|1174.5|1173.3|1174.5|1173.3|1174.4|1173.2|0
1714017900000|2024-04-25 04:05:00|1174.4|1173.2|1174.3|1173.1|1174.4|1173.2|1174.3|1173.1|2
1714018200000|2024-04-25 04:10:00|1174.2|1173|1174.3|1173.1|1174.3|1173.1|1174.2|1173|1
1714018500000|2024-04-25 04:15:00|||||||||10
1714018800000|2024-04-25 04:20:00|||||||||1
1714019400000|2024-04-25 04:30:00|1174.5|1173.3|1174.5|1173.3|1174.5|1173.3|1174.3|1173.1|1
1714019700000|2024-04-25 04:35:00|1174.4|1173.2|1174.3|1173.1|1174.5|1173.3|1174.3|1173.1|1
1714020000000|2024-04-25 04:40:00|||||||||1
1714020300000|2024-04-25 04:45:00|||||||||2
1714021200000|2024-04-25 05:00:00|1174|1172.8|1174.3|1173.1|1174.3|1173.1|1174|1172.8|32
1714021500000|2024-04-25 05:05:00|1174.2|1173|1174.3|1173.1|1174.3|1173.1|1174.2|1173|0
1714021800000|2024-04-25 05:10:00|1174.5|1173.3|1174.5|1173.3|1174.5|1173.3|1174.5|1173.3|0
1714022100000|2024-04-25 05:15:00|1174.3|1173.1|1174.3|1173.1|1174.3|1173.1|1174.3|1173.1|5
1714022400000|2024-04-25 05:20:00|||||||||4
1714022700000|2024-04-25 05:25:00|||||||||10
1714023000000|2024-04-25 05:30:00|1174.4|1173.2|1173.8|1172.6|1174.8|1173.6|1173.8|1172.6|9
1714023300000|2024-04-25 05:35:00|1174.1|1172.9|1173.8|1172.6|1174.1|1172.9|1173.8|1172.6|0
1714023600000|2024-04-25 05:40:00|||||||||1
1714023900000|2024-04-25 05:45:00|1173.9|1172.7|1174.1|1172.9|1174.1|1172.9|1173.8|1172.6|3
1714024200000|2024-04-25 05:50:00|1174|1172.8|1174.1|1172.9|1174.1|1172.9|1174|1172.8|4
1714024500000|2024-04-25 05:55:00|1173.8|1172.6|1174|1172.8|1174.1|1172.9|1173.8|1172.6|2
1714024800000|2024-04-25 06:00:00|1174.1|1172.9|1173.7|1172.5|1174.1|1172.9|1173.7|1172.5|0
1714025100000|2024-04-25 06:05:00|1173.6|1172.4|1174.1|1172.9|1174.1|1172.9|1173.6|1172.4|3
1714025400000|2024-04-25 06:10:00|1173.9|1172.7|1174.1|1172.9|1174.3|1173.1|1173.9|1172.7|0
1714025700000|2024-04-25 06:15:00|1173.9|1172.7|1174.3|1173.1|1174.6|1173.4|1173.9|1172.7|6
1714026000000|2024-04-25 06:20:00|1174.6|1173.4|1174.6|1173.4|1174.6|1173.4|1174.3|1173.1|1
1714026300000|2024-04-25 06:25:00|1174.3|1173.1|1174.1|1172.9|1174.3|1173.1|1174.1|1172.9|1
1714026600000|2024-04-25 06:30:00|1174.3|1173.1|1174.6|1173.4|1174.6|1173.4|1174.1|1172.9|102
1714026900000|2024-04-25 06:35:00|1174.4|1173.2|1174.8|1173.6|1174.8|1173.6|1174.3|1173.1|19
1714027200000|2024-04-25 06:40:00|1175.1|1173.9|1174.8|1173.6|1175.3|1174.1|1174.8|1173.6|16
1714027500000|2024-04-25 06:45:00|1175.1|1173.9|1175.3|1174.1|1175.3|1174.1|1174.8|1173.6|31
1714027800000|2024-04-25 06:50:00|1175.2|1174|1175.6|1174.4|1175.6|1174.4|1175.2|1174|13
1714028100000|2024-04-25 06:55:00|1175.3|1174.1|1176.2|1175|1176.3|1175.1|1175.3|1174.1|20
1714028400000|2024-04-25 07:00:00|1176.1|1174.9|1175.8|1174.6|1176.6|1175.4|1175.8|1174.6|79
1714028700000|2024-04-25 07:05:00|1175.6|1174.4|1175.8|1174.6|1175.8|1174.6|1175.6|1174.4|4
1714029000000|2024-04-25 07:10:00|1175.7|1174.5|1174.1|1172.9|1175.7|1174.5|1173.8|1172.6|13
1714029300000|2024-04-25 07:15:00|1174.3|1173.1|1175.1|1173.9|1175.3|1174.1|1174.1|1172.9|4
1714029600000|2024-04-25 07:20:00|1175.2|1174|1175.6|1174.4|1175.6|1174.4|1175.1|1173.9|10
1714029900000|2024-04-25 07:25:00|1175.8|1174.6|1175.6|1174.4|1175.8|1174.6|1175.2|1174|2
1714030200000|2024-04-25 07:30:00|1175.7|1174.5|1175.8|1174.6|1175.8|1174.6|1175.4|1174.2|5
1714030500000|2024-04-25 07:35:00|1176.1|1174.9|1176.1|1174.9|1176.1|1174.9|1175.8|1174.6|0
1714030800000|2024-04-25 07:40:00|1175.9|1174.7|1175.8|1174.6|1176.3|1175.1|1175.3|1174.1|5
1714031100000|2024-04-25 07:45:00|1176.1|1174.9|1175.6|1174.4|1176.3|1175.1|1175.6|1174.4|17
1714031400000|2024-04-25 07:50:00|1175.8|1174.6|1175.6|1174.4|1175.8|1174.6|1175.6|1174.4|3
1714031700000|2024-04-25 07:55:00|1175.3|1174.1|1175.6|1174.4|1175.6|1174.4|1175.3|1174.1|1
1714032000000|2024-04-25 08:00:00|1175.3|1174.1|1175.8|1174.6|1175.8|1174.6|1175.3|1174.1|13
1714032300000|2024-04-25 08:05:00|1176.1|1174.9|1177.1|1175.9|1177.1|1175.9|1175.8|1174.6|11
1714032600000|2024-04-25 08:10:00|1177|1175.8|1176.1|1174.9|1177.1|1175.9|1176.1|1174.9|24
1714032900000|2024-04-25 08:15:00|1176.3|1175.1|1177|1175.8|1177.1|1175.9|1176.3|1175.1|41
1714033200000|2024-04-25 08:20:00|1177.1|1175.9|1176.6|1175.4|1177.1|1175.9|1176.6|1175.4|15
1714033500000|2024-04-25 08:25:00|1176.8|1175.6|1176.6|1175.4|1177.1|1175.9|1176.6|1175.4|6
1714033800000|2024-04-25 08:30:00|1176.7|1175.5|1176.8|1175.6|1176.8|1175.6|1176.3|1175.1|10
1714034100000|2024-04-25 08:35:00|1177.1|1175.9|1177.3|1176.1|1177.3|1176.1|1176.8|1175.6|13
1714034400000|2024-04-25 08:40:00|1177.5|1176.3|1177.3|1176.1|1177.6|1176.4|1177.1|1175.9|486
1714034700000|2024-04-25 08:45:00|1177.2|1176|1176.8|1175.6|1177.6|1176.4|1176.8|1175.6|32
1714035000000|2024-04-25 08:50:00|1177.1|1175.9|1178.6|1177.4|1178.6|1177.4|1176.6|1175.4|104
1714035300000|2024-04-25 08:55:00|1178.3|1177.1|1178.6|1177.4|1179.6|1178.4|1178.2|1177|97
1714035600000|2024-04-25 09:00:00|1178.5|1177.3|1178.1|1176.9|1179.1|1177.9|1178|1176.8|23
1714035900000|2024-04-25 09:05:00|1177.8|1176.6|1178.8|1177.6|1179|1177.8|1177.8|1176.6|28
1714036200000|2024-04-25 09:10:00|1178.7|1177.5|1178.8|1177.6|1179.1|1177.9|1178.6|1177.4|11
1714036500000|2024-04-25 09:15:00|1178.7|1177.5|1178.1|1176.9|1178.7|1177.5|1177.8|1176.6|11
1714036800000|2024-04-25 09:20:00|1178.2|1177|1178.1|1176.9|1178.3|1177.1|1177.8|1176.6|2
1714037100000|2024-04-25 09:25:00|1178.3|1177.1|1178.1|1176.9|1178.6|1177.4|1178|1176.8|0
1714037400000|2024-04-25 09:30:00|1178|1176.8|1176.6|1175.4|1178.1|1176.9|1176.6|1175.4|12
1714037700000|2024-04-25 09:35:00|1176.3|1175.1|1176.3|1175.1|1176.3|1175.1|1176.3|1175.1|2
1714038000000|2024-04-25 09:40:00|1176.1|1174.9|1176.6|1175.4|1176.6|1175.4|1176.1|1174.9|1
1714038300000|2024-04-25 09:45:00|1176.5|1175.3|1177.1|1175.9|1177.1|1175.9|1176.5|1175.3|25
1714038600000|2024-04-25 09:50:00|1177.3|1176.1|1177.3|1176.1|1177.3|1176.1|1177.1|1175.9|2
1714038900000|2024-04-25 09:55:00|1177.2|1176|1177.6|1176.4|1178.1|1176.9|1177.2|1176|5
1714039200000|2024-04-25 10:00:00|1177.3|1176.1|1176.6|1175.4|1177.6|1176.4|1176.5|1175.3|4
1714039500000|2024-04-25 10:05:00|1176.5|1175.3|1175.8|1174.6|1176.5|1175.3|1175.6|1174.4|190
1714039800000|2024-04-25 10:10:00|1175.6|1174.4|1175.2|1174|1176.1|1174.9|1175.1|1173.9|6
1714040100000|2024-04-25 10:15:00|1175.3|1174.1|1175.1|1173.9|1175.6|1174.4|1175.1|1173.9|2
1714040400000|2024-04-25 10:20:00|1175|1173.8|1174.3|1173.1|1175|1173.8|1174.1|1172.9|11
1714040700000|2024-04-25 10:25:00|1174.2|1173|1174.6|1173.4|1174.6|1173.4|1174.1|1172.9|33
1714041000000|2024-04-25 10:30:00|1174.3|1173.1|1174.4|1173.2|1174.6|1173.4|1174.3|1173.1|28
1714041300000|2024-04-25 10:35:00|1174.3|1173.1|1174.6|1173.4|1174.6|1173.4|1174.1|1172.9|43
1714041600000|2024-04-25 10:40:00|1174.5|1173.3|1174.1|1172.9|1174.5|1173.3|1174.1|1172.9|18
1714041900000|2024-04-25 10:45:00|1173.9|1172.7|1174.1|1172.9|1174.1|1172.9|1173.6|1172.4|155
1714042200000|2024-04-25 10:50:00|1174.3|1173.1|1174.1|1172.9|1174.6|1173.4|1174.1|1172.9|13
1714042500000|2024-04-25 10:55:00|1174.4|1173.2|1174.1|1172.9|1174.6|1173.4|1174.1|1172.9|6
1714042800000|2024-04-25 11:00:00|1174.4|1173.2|1175.1|1173.9|1175.1|1173.9|1174.4|1173.2|10
1714043100000|2024-04-25 11:05:00|1175|1173.8|1174.9|1173.7|1175.1|1173.9|1174.6|1173.4|36
1714043400000|2024-04-25 11:10:00|1175.1|1173.9|1175.4|1174.2|1175.5|1174.3|1174.9|1173.7|8
1714043700000|2024-04-25 11:15:00|1175.6|1174.4|1175.6|1174.4|1175.6|1174.4|1175.4|1174.2|1
1714044000000|2024-04-25 11:20:00|1175.9|1174.7|1175.2|1174|1175.9|1174.7|1175.1|1173.9|2
1714044300000|2024-04-25 11:25:00|1175.4|1174.2|1175.2|1174|1175.4|1174.2|1175.1|1173.9|0
1714044600000|2024-04-25 11:30:00|1175.4|1174.2|1175.6|1174.4|1175.6|1174.4|1175.1|1173.9|21
1714044900000|2024-04-25 11:35:00|1175.9|1174.7|1176.4|1175.2|1176.6|1175.4|1175.9|1174.7|30
1714045200000|2024-04-25 11:40:00|1176.6|1175.4|1177.1|1175.9|1177.1|1175.9|1176.6|1175.4|25
1714045500000|2024-04-25 11:45:00|1176.6|1175.4|1175.9|1174.7|1177.2|1176|1175.6|1174.4|33
1714045800000|2024-04-25 11:50:00|1175.6|1174.4|1175.7|1174.5|1175.9|1174.7|1175.1|1173.9|52
1714046100000|2024-04-25 11:55:00|1175.9|1174.7|1175.9|1174.7|1175.9|1174.7|1175.6|1174.4|80
1714046400000|2024-04-25 12:00:00|1175.7|1174.5|1177.1|1175.9|1177.1|1175.9|1175.6|1174.4|63
1714046700000|2024-04-25 12:05:00|1177|1175.8|1176.6|1175.4|1177.2|1176|1176.6|1175.4|14
1714047000000|2024-04-25 12:10:00|1176.4|1175.2|1177.5|1176.3|1177.6|1176.4|1176.4|1175.2|53
1714047300000|2024-04-25 12:15:00|1177.6|1176.4|1176.9|1175.7|1177.6|1176.4|1176.4|1175.2|32
1714047600000|2024-04-25 12:20:00|1177.1|1175.9|1177.1|1175.9|1177.1|1175.9|1176.9|1175.7|103
1714047900000|2024-04-25 12:25:00|1177|1175.8|1176.9|1175.7|1177.4|1176.2|1176.7|1175.5|21
1714048200000|2024-04-25 12:30:00|1177|1175.8|1175.9|1174.7|1177.5|1176.3|1175.4|1174.2|59
1714048500000|2024-04-25 12:35:00|1175.7|1174.5|1173.4|1172.2|1176.6|1175.4|1173.4|1172.2|970
1714048800000|2024-04-25 12:40:00|1173.2|1172|1173.4|1172.2|1173.5|1172.3|1172.1|1170.9|353
1714051800000|2024-04-25 13:30:00|1172.6|1171.4|1169.9|1168.7|1173.9|1172.7|1169.4|1168.2|2466
1714052100000|2024-04-25 13:35:00|1169.4|1168.2|1171.6|1170.4|1172.6|1171.4|1169.4|1168.2|1192
1714052400000|2024-04-25 13:40:00|1171.9|1170.7|1172.1|1170.9|1172.4|1171.2|1170.4|1169.2|717
1714052700000|2024-04-25 13:45:00|1172|1170.8|1172.6|1171.4|1175.1|1173.9|1171.6|1170.4|1900
1714053000000|2024-04-25 13:50:00|1172.9|1171.7|1170.6|1169.4|1173.4|1172.2|1170.4|1169.2|373
1714053300000|2024-04-25 13:55:00|1171.4|1170.2|1174.9|1173.7|1174.9|1173.7|1170.5|1169.3|4666
1714053600000|2024-04-25 14:00:00|1174.6|1173.4|1171.9|1170.7|1175.6|1174.4|1171.6|1170.4|3186
1714053900000|2024-04-25 14:05:00|1172.1|1170.9|1172.1|1170.9|1173.1|1171.9|1171.6|1170.4|1373
1714054200000|2024-04-25 14:10:00|1172.2|1171|1173.4|1172.2|1173.9|1172.7|1172.1|1170.9|677
1714054500000|2024-04-25 14:15:00|1173.1|1171.9|1172.4|1171.2|1173.4|1172.2|1171.6|1170.4|358
1714054800000|2024-04-25 14:20:00|1172.1|1170.9|1171.9|1170.7|1172.6|1171.4|1171.4|1170.2|497
1714055100000|2024-04-25 14:25:00|1171.7|1170.5|1173.6|1172.4|1174.6|1173.4|1171.7|1170.5|246
1714055400000|2024-04-25 14:30:00|1173.4|1172.2|1171.6|1170.4|1174.4|1173.2|1171.4|1170.2|739
1714055700000|2024-04-25 14:35:00|1171.7|1170.5|1173.4|1172.2|1174.2|1173|1171.7|1170.5|505
1714056000000|2024-04-25 14:40:00|1173.2|1172|1171.1|1169.9|1173.4|1172.2|1170.9|1169.7|408
1714056300000|2024-04-25 14:45:00|1170.9|1169.7|1171.6|1170.4|1173.1|1171.9|1170.9|1169.7|426
1714056600000|2024-04-25 14:50:00|1171.8|1170.6|1170.9|1169.7|1171.9|1170.7|1169.9|1168.7|272
1714056900000|2024-04-25 14:55:00|1171.1|1169.9|1169.9|1168.7|1171.9|1170.7|1169.6|1168.4|297
1714057200000|2024-04-25 15:00:00|1169.6|1168.4|1168.6|1167.4|1169.9|1168.7|1168.6|1167.4|1460
1714057500000|2024-04-25 15:05:00|1168.9|1167.7|1168.6|1167.4|1168.9|1167.7|1167.1|1165.9|556
1714057800000|2024-04-25 15:10:00|1168.9|1167.7|1169.4|1168.2|1169.6|1168.4|1168.1|1166.9|748
1714058100000|2024-04-25 15:15:00|1169.1|1167.9|1169.4|1168.2|1169.4|1168.2|1168.4|1167.2|142
1714058400000|2024-04-25 15:20:00|1169.6|1168.4|1170.4|1169.2|1170.6|1169.4|1168.9|1167.7|505
1714058700000|2024-04-25 15:25:00|1170.6|1169.4|1171.6|1170.4|1172.1|1170.9|1170.6|1169.4|395
1714059000000|2024-04-25 15:30:00|1171.4|1170.2|1170.6|1169.4|1171.6|1170.4|1170.1|1168.9|241
1714059300000|2024-04-25 15:35:00|1170.9|1169.7|1170.4|1169.2|1171.4|1170.2|1170.1|1168.9|210
1714059600000|2024-04-25 15:40:00|1170.1|1168.9|1170.8|1169.6|1170.9|1169.7|1169.9|1168.7|241
1714059900000|2024-04-25 15:45:00|1170.9|1169.7|1170.4|1169.2|1171.4|1170.2|1170.4|1169.2|205
1714060200000|2024-04-25 15:50:00|1170.6|1169.4|1171.1|1169.9|1171.1|1169.9|1170.4|1169.2|120
1714060500000|2024-04-25 15:55:00|1171.3|1170.1|1171.4|1170.2|1171.4|1170.2|1170.4|1169.2|902
1714060800000|2024-04-25 16:00:00|1171.1|1169.9|1172.1|1170.9|1172.9|1171.7|1170.4|1169.2|1357
1714061100000|2024-04-25 16:05:00|1172.4|1171.2|1171.1|1169.9|1172.9|1171.7|1170.9|1169.7|216
1714061400000|2024-04-25 16:10:00|1170.9|1169.7|1170.6|1169.4|1171.1|1169.9|1170.4|1169.2|124
1714061700000|2024-04-25 16:15:00|1170.9|1169.7|1171.1|1169.9|1171.4|1170.2|1170.4|1169.2|151
1714062000000|2024-04-25 16:20:00|1170.9|1169.7|1171.9|1170.7|1172.6|1171.4|1170.9|1169.7|293
1714062300000|2024-04-25 16:25:00|1172.1|1170.9|1172.6|1171.4|1172.9|1171.7|1171.9|1170.7|135
1714062600000|2024-04-25 16:30:00|1172.5|1171.3|1174.4|1173.2|1174.6|1173.4|1172.4|1171.2|241
1714062900000|2024-04-25 16:35:00|1174.6|1173.4|1174.1|1172.9|1174.9|1173.7|1173.9|1172.7|354
1714063200000|2024-04-25 16:40:00|1174.3|1173.1|1174.9|1173.7|1174.9|1173.7|1173.9|1172.7|3735
1714063500000|2024-04-25 16:45:00|1174.6|1173.4|1175.6|1174.4|1176.4|1175.2|1174.6|1173.4|2769
1714063800000|2024-04-25 16:50:00|1175.4|1174.2|1176.4|1175.2|1177.1|1175.9|1175.4|1174.2|1605
1714064100000|2024-04-25 16:55:00|1176.6|1175.4|1176.1|1174.9|1177.1|1175.9|1176.1|1174.9|465
1714064400000|2024-04-25 17:00:00|1176.4|1175.2|1176.6|1175.4|1176.9|1175.7|1175.9|1174.7|964
1714064700000|2024-04-25 17:05:00|1176.9|1175.7|1177.9|1176.7|1177.9|1176.7|1176.6|1175.4|449
1714065000000|2024-04-25 17:10:00|1177.6|1176.4|1178.4|1177.2|1179.1|1177.9|1177.4|1176.2|254
1714065300000|2024-04-25 17:15:00|1178.3|1177.1|1179.1|1177.9|1180.6|1179.4|1178.1|1176.9|725
1714065600000|2024-04-25 17:20:00|1179.4|1178.2|1180.1|1178.9|1180.1|1178.9|1179.1|1177.9|818
1714065900000|2024-04-25 17:25:00|1179.9|1178.7|1180.6|1179.4|1180.6|1179.4|1178.9|1177.7|277
1714066200000|2024-04-25 17:30:00|1180.9|1179.7|1180.1|1178.9|1181.4|1180.2|1179.9|1178.7|594
1714066500000|2024-04-25 17:35:00|1179.9|1178.7|1181.1|1179.9|1182.1|1180.9|1179.9|1178.7|436
1714066800000|2024-04-25 17:40:00|1181.4|1180.2|1181.9|1180.7|1182.1|1180.9|1181.1|1179.9|301
1714067100000|2024-04-25 17:45:00|1182.1|1180.9|1181.9|1180.7|1182.1|1180.9|1181.4|1180.2|199
1714067400000|2024-04-25 17:50:00|1181.6|1180.4|1182.9|1181.7|1182.9|1181.7|1181.4|1180.2|465
1714067700000|2024-04-25 17:55:00|1182.6|1181.4|1182.4|1181.2|1183.6|1182.4|1182.4|1181.2|487
1714068000000|2024-04-25 18:00:00|1182.1|1180.9|1180.4|1179.2|1182.1|1180.9|1180.4|1179.2|1302
1714068300000|2024-04-25 18:05:00|1180.6|1179.4|1180.4|1179.2|1180.9|1179.7|1179.4|1178.2|695
1714068600000|2024-04-25 18:10:00|1180.6|1179.4|1180.1|1178.9|1180.9|1179.7|1179.1|1177.9|3725
1714068900000|2024-04-25 18:15:00|1179.9|1178.7|1179.4|1178.2|1179.9|1178.7|1178.7|1177.5|2968
1714089600000|2024-04-26 00:00:00|1179.2|1178|1181|1179.8|1181|1179.8|1179|1177.8|313
1714089900000|2024-04-26 00:05:00|1180.7|1179.5|1180.7|1179.5|1181|1179.8|1180.2|1179|120
1714090200000|2024-04-26 00:10:00|1180.6|1179.4|1180.6|1179.4|1180.7|1179.5|1180.5|1179.3|54
1714090500000|2024-04-26 00:15:00|1180.5|1179.3|1179.7|1178.5|1181|1179.8|1179.6|1178.4|94
1714090800000|2024-04-26 00:20:00|1180|1178.8|1179|1177.8|1180|1178.8|1178.8|1177.6|147
1714091100000|2024-04-26 00:25:00|1179.2|1178|1179.7|1178.5|1180.1|1178.9|1179.2|1178|71
1714091400000|2024-04-26 00:30:00|1179.6|1178.4|1178.9|1177.7|1179.6|1178.4|1178.7|1177.5|22
1714091700000|2024-04-26 00:35:00|1179|1177.8|1179.2|1178|1179.5|1178.3|1179|1177.8|59
1714092000000|2024-04-26 00:40:00|1179.3|1178.1|1179.7|1178.5|1179.7|1178.5|1179.2|1178|57
1714092300000|2024-04-26 00:45:00|1179.9|1178.7|1180.2|1179|1180.2|1179|1179.9|1178.7|32
1714092600000|2024-04-26 00:50:00|||||||||31
1714092900000|2024-04-26 00:55:00|1180|1178.8|1180|1178.8|1180.2|1179|1180|1178.8|27
1714093200000|2024-04-26 01:00:00|1179.7|1178.5|1179.7|1178.5|1180.2|1179|1179|1177.8|149
1714093500000|2024-04-26 01:05:00|1179.6|1178.4|1180|1178.8|1180.2|1179|1179.5|1178.3|14
1714093800000|2024-04-26 01:10:00|1180.1|1178.9|1180.2|1179|1180.2|1179|1179.6|1178.4|81
1714094100000|2024-04-26 01:15:00|1180.5|1179.3|1180.2|1179|1180.5|1179.3|1180.2|1179|51
1714094400000|2024-04-26 01:20:00|1180.4|1179.2|1180|1178.8|1180.4|1179.2|1179.5|1178.3|35
1714094700000|2024-04-26 01:25:00|1180.1|1178.9|1179.5|1178.3|1180.2|1179|1179.5|1178.3|5
1714095000000|2024-04-26 01:30:00|1179.6|1178.4|1180|1178.8|1180|1178.8|1179.2|1178|16
1714095300000|2024-04-26 01:35:00|1179.9|1178.7|1179.7|1178.5|1180|1178.8|1179.7|1178.5|114
1714095600000|2024-04-26 01:40:00|1179.9|1178.7|1180|1178.8|1180|1178.8|1179.7|1178.5|11
1714095900000|2024-04-26 01:45:00|1179.7|1178.5|1179.7|1178.5|1179.7|1178.5|1179.7|1178.5|62
1714096200000|2024-04-26 01:50:00|1180|1178.8|1180.5|1179.3|1180.5|1179.3|1180|1178.8|75
1714096500000|2024-04-26 01:55:00|1180.2|1179|1180.2|1179|1180.5|1179.3|1180|1178.8|41
1714096800000|2024-04-26 02:00:00|1180.5|1179.3|1180.5|1179.3|1181|1179.8|1180.5|1179.3|48
1714097100000|2024-04-26 02:05:00|1180.2|1179|1180|1178.8|1180.5|1179.3|1180|1178.8|19
1714097400000|2024-04-26 02:10:00|1180.2|1179|1180.2|1179|1180.2|1179|1180.2|1179|35
1714097700000|2024-04-26 02:15:00|||||||||1
1714098000000|2024-04-26 02:20:00|1180.5|1179.3|1180.2|1179|1180.5|1179.3|1180.2|1179|8
1714098300000|2024-04-26 02:25:00|1180.5|1179.3|1180.4|1179.2|1180.5|1179.3|1180.2|1179|16
1714098600000|2024-04-26 02:30:00|1180.2|1179|1180.2|1179|1180.5|1179.3|1179.7|1178.5|19
1714098900000|2024-04-26 02:35:00|1180.4|1179.2|1180.4|1179.2|1180.5|1179.3|1180.2|1179|9
1714099200000|2024-04-26 02:40:00|1180.2|1179|1180|1178.8|1180.5|1179.3|1180|1178.8|12
1714099500000|2024-04-26 02:45:00|1179.9|1178.7|1179.5|1178.3|1179.9|1178.7|1179.2|1178|27
1714099800000|2024-04-26 02:50:00|1179.7|1178.5|1179.5|1178.3|1179.7|1178.5|1179.5|1178.3|20
1714100100000|2024-04-26 02:55:00|1179.8|1178.6|1179.8|1178.6|1179.9|1178.7|1179.5|1178.3|17
1714100400000|2024-04-26 03:00:00|1179.9|1178.7|1179.8|1178.6|1180|1178.8|1179.5|1178.3|8
1714100700000|2024-04-26 03:05:00|1179.6|1178.4|1180.6|1179.4|1180.8|1179.6|1179.5|1178.3|45
1714101000000|2024-04-26 03:10:00|1180.8|1179.6|1180.1|1178.9|1180.8|1179.6|1180|1178.8|38
1714101300000|2024-04-26 03:15:00|1180.3|1179.1|1180.3|1179.1|1180.3|1179.1|1179.8|1178.6|18
1714101600000|2024-04-26 03:20:00|1180.1|1178.9|1180.8|1179.6|1180.8|1179.6|1180.1|1178.9|37
1714101900000|2024-04-26 03:25:00|1180.6|1179.4|1180.5|1179.3|1180.8|1179.6|1180.5|1179.3|23
1714102200000|2024-04-26 03:30:00|1180.3|1179.1|1180.3|1179.1|1180.5|1179.3|1180.3|1179.1|12
1714102500000|2024-04-26 03:35:00|||||||||8
1714102800000|2024-04-26 03:40:00|1180|1178.8|1180|1178.8|1180.3|1179.1|1180|1178.8|9
1714103100000|2024-04-26 03:45:00|1180.1|1178.9|1180.3|1179.1|1180.3|1179.1|1180|1178.8|18
1714103400000|2024-04-26 03:50:00|||||||||14
1714103700000|2024-04-26 03:55:00|1180.1|1178.9|1180.3|1179.1|1180.4|1179.2|1180|1178.8|450
1714104000000|2024-04-26 04:00:00|1180.4|1179.2|1180.5|1179.3|1180.5|1179.3|1180.3|1179.1|15
1714104300000|2024-04-26 04:05:00|1180.4|1179.2|1180.8|1179.6|1180.8|1179.6|1180.3|1179.1|28
1714104600000|2024-04-26 04:10:00|1180.6|1179.4|1180.5|1179.3|1180.6|1179.4|1180.5|1179.3|5
1714104900000|2024-04-26 04:15:00|1180.6|1179.4|1180.8|1179.6|1180.8|1179.6|1180.6|1179.4|2
1714105200000|2024-04-26 04:20:00|1180.5|1179.3|1180.5|1179.3|1180.5|1179.3|1180.5|1179.3|4
1714105500000|2024-04-26 04:25:00|1180.3|1179.1|1180.3|1179.1|1180.5|1179.3|1180.3|1179.1|10
1714105800000|2024-04-26 04:30:00|1180|1178.8|1180|1178.8|1180.1|1178.9|1180|1178.8|7
1714106100000|2024-04-26 04:35:00|||||||||2
1714106400000|2024-04-26 04:40:00|1179.8|1178.6|1179.8|1178.6|1179.9|1178.7|1179.6|1178.4|19
1714106700000|2024-04-26 04:45:00|||||||||12
1714107000000|2024-04-26 04:50:00|||||||||5
1714107300000|2024-04-26 04:55:00|1179.7|1178.5|1179.5|1178.3|1179.8|1178.6|1179.5|1178.3|19
1714107600000|2024-04-26 05:00:00|1179.6|1178.4|1179.5|1178.3|1179.6|1178.4|1179.5|1178.3|3
1714107900000|2024-04-26 05:05:00|1179.3|1178.1|1179.8|1178.6|1179.8|1178.6|1179.3|1178.1|24
1714108200000|2024-04-26 05:10:00|||||||||12
1714108500000|2024-04-26 05:15:00|||||||||5
1714108800000|2024-04-26 05:20:00|1180|1178.8|1179.8|1178.6|1180|1178.8|1179.5|1178.3|73
1714109100000|2024-04-26 05:25:00|||||||||5
1714109400000|2024-04-26 05:30:00|1180|1178.8|1180.4|1179.2|1180.5|1179.3|1180|1178.8|47
1714109700000|2024-04-26 05:35:00|1180.5|1179.3|1180|1178.8|1180.5|1179.3|1180|1178.8|33
1714110000000|2024-04-26 05:40:00|1180.3|1179.1|1180|1178.8|1180.3|1179.1|1180|1178.8|74
1714110600000|2024-04-26 05:50:00|1179.9|1178.7|1180.3|1179.1|1180.5|1179.3|1179.8|1178.6|72
1714110900000|2024-04-26 05:55:00|1180|1178.8|1180.3|1179.1|1180.5|1179.3|1180|1178.8|23
1714111200000|2024-04-26 06:00:00|1180.2|1179|1180.2|1179|1180.3|1179.1|1180|1178.8|33
1714111500000|2024-04-26 06:05:00|1180|1178.8|1179.5|1178.3|1180|1178.8|1179.5|1178.3|295
1714111800000|2024-04-26 06:10:00|1179.3|1178.1|1179.7|1178.5|1179.8|1178.6|1179.3|1178.1|67
1714112100000|2024-04-26 06:15:00|1179.5|1178.3|1179.3|1178.1|1179.5|1178.3|1179.3|1178.1|19
1714112400000|2024-04-26 06:20:00|1179.5|1178.3|1179|1177.8|1179.5|1178.3|1179|1177.8|110
1714112700000|2024-04-26 06:25:00|1179.2|1178|1179.4|1178.2|1179.7|1178.5|1179|1177.8|30
1714113000000|2024-04-26 06:30:00|1179.3|1178.1|1179.2|1178|1179.4|1178.2|1179|1177.8|39
1714113300000|2024-04-26 06:35:00|1179|1177.8|1179|1177.8|1179.3|1178.1|1178.8|1177.6|16
1714113600000|2024-04-26 06:40:00|1179.2|1178|1179.2|1178|1179.3|1178.1|1179|1177.8|21
1714113900000|2024-04-26 06:45:00|1179.3|1178.1|1179.3|1178.1|1179.5|1178.3|1179|1177.8|15
1714114200000|2024-04-26 06:50:00|1179.2|1178|1179.2|1178|1179.3|1178.1|1179|1177.8|8
1714114500000|2024-04-26 06:55:00|1179|1177.8|1179.3|1178.1|1179.5|1178.3|1179|1177.8|18
1714114800000|2024-04-26 07:00:00|1179.5|1178.3|1179.8|1178.6|1179.8|1178.6|1179.5|1178.3|16
1714115100000|2024-04-26 07:05:00|1179.6|1178.4|1179.8|1178.6|1179.8|1178.6|1179.5|1178.3|26
1714115400000|2024-04-26 07:10:00|1179.6|1178.4|1179.1|1177.9|1179.6|1178.4|1179.1|1177.9|55
1714115700000|2024-04-26 07:15:00|1179|1177.8|1178.6|1177.4|1179|1177.8|1178.6|1177.4|29
1714116000000|2024-04-26 07:20:00|1178.8|1177.6|1178.6|1177.4|1179.1|1177.9|1178.6|1177.4|115
1714116300000|2024-04-26 07:25:00|1178.8|1177.6|1178.8|1177.6|1178.8|1177.6|1178.6|1177.4|28
1714116600000|2024-04-26 07:30:00|1178.9|1177.7|1178.8|1177.6|1178.9|1177.7|1178.6|1177.4|13
1714116900000|2024-04-26 07:35:00|1179.1|1177.9|1178.8|1177.6|1179.1|1177.9|1178.8|1177.6|21
1714117200000|2024-04-26 07:40:00|||||||||5
1714117500000|2024-04-26 07:45:00|1178.6|1177.4|1178.6|1177.4|1178.6|1177.4|1178.6|1177.4|17
1714117800000|2024-04-26 07:50:00|1178.3|1177.1|1178.1|1176.9|1178.3|1177.1|1177.8|1176.6|47
1714118100000|2024-04-26 07:55:00|1177.9|1176.7|1177.3|1176.1|1178.1|1176.9|1177.3|1176.1|72
1714118400000|2024-04-26 08:00:00|1177.1|1175.9|1176.3|1175.1|1177.1|1175.9|1176.2|1175|101
1714118700000|2024-04-26 08:05:00|1176.1|1174.9|1176.2|1175|1176.3|1175.1|1175.9|1174.7|81
1714119000000|2024-04-26 08:10:00|1176.1|1174.9|1176.6|1175.4|1177.1|1175.9|1176.1|1174.9|84
1714119300000|2024-04-26 08:15:00|1176.8|1175.6|1176.6|1175.4|1177.1|1175.9|1176.6|1175.4|36
1714119600000|2024-04-26 08:20:00|1176.3|1175.1|1176.6|1175.4|1176.6|1175.4|1176.3|1175.1|91
1714119900000|2024-04-26 08:25:00|1176.7|1175.5|1176.8|1175.6|1176.8|1175.6|1176.7|1175.5|18
1714120200000|2024-04-26 08:30:00|1176.6|1175.4|1177.1|1175.9|1177.1|1175.9|1176.6|1175.4|64
1714120500000|2024-04-26 08:35:00|1176.8|1175.6|1176.8|1175.6|1177.1|1175.9|1176.8|1175.6|25
1714120800000|2024-04-26 08:40:00|1177.1|1175.9|1176.8|1175.6|1177.1|1175.9|1176.8|1175.6|44
1714121100000|2024-04-26 08:45:00|1176.6|1175.4|1176.6|1175.4|1176.8|1175.6|1176.6|1175.4|59
1714121400000|2024-04-26 08:50:00|1176.8|1175.6|1176.1|1174.9|1176.8|1175.6|1176.1|1174.9|89
1714121700000|2024-04-26 08:55:00|1175.8|1174.6|1175.8|1174.6|1175.8|1174.6|1175.3|1174.1|127
1714122000000|2024-04-26 09:00:00|1175.6|1174.4|1176.1|1174.9|1176.1|1174.9|1175.6|1174.4|62
1714122300000|2024-04-26 09:05:00|1175.9|1174.7|1177.1|1175.9|1177.1|1175.9|1175.9|1174.7|60
1714122600000|2024-04-26 09:10:00|1176.9|1175.7|1176.2|1175|1177.1|1175.9|1176.1|1174.9|69
1714122900000|2024-04-26 09:15:00|1176.1|1174.9|1176.3|1175.1|1176.3|1175.1|1176.1|1174.9|53
1714123200000|2024-04-26 09:20:00|1176.1|1174.9|1175.9|1174.7|1176.3|1175.1|1175.9|1174.7|36
1714123500000|2024-04-26 09:25:00|1175.8|1174.6|1176.3|1175.1|1176.3|1175.1|1175.8|1174.6|52
1714123800000|2024-04-26 09:30:00|1176.6|1175.4|1176.3|1175.1|1176.6|1175.4|1176.3|1175.1|45
1714124100000|2024-04-26 09:35:00|1176.1|1174.9|1175.8|1174.6|1176.1|1174.9|1175.8|1174.6|55
1714124400000|2024-04-26 09:40:00|1176.3|1175.1|1175.6|1174.4|1176.3|1175.1|1175.6|1174.4|92
1714124700000|2024-04-26 09:45:00|1175.5|1174.3|1175.6|1174.4|1175.6|1174.4|1175.1|1173.9|87
1714125000000|2024-04-26 09:50:00|1175.8|1174.6|1176.3|1175.1|1176.5|1175.3|1175.8|1174.6|108
1714125300000|2024-04-26 09:55:00|1176.6|1175.4|1176.1|1174.9|1176.8|1175.6|1176.1|1174.9|238
1714125600000|2024-04-26 10:00:00|1175.8|1174.6|1176.1|1174.9|1176.5|1175.3|1175.8|1174.6|180
1714125900000|2024-04-26 10:05:00|1175.8|1174.6|1176|1174.8|1176.1|1174.9|1175.8|1174.6|67
1714126200000|2024-04-26 10:10:00|1176.1|1174.9|1176.3|1175.1|1176.3|1175.1|1175.8|1174.6|39
1714126500000|2024-04-26 10:15:00|1176.2|1175|1176|1174.8|1176.3|1175.1|1175.8|1174.6|54
1714126800000|2024-04-26 10:20:00|1175.8|1174.6|1175.8|1174.6|1176.2|1175|1175.8|1174.6|59
1714127100000|2024-04-26 10:25:00|1175.6|1174.4|1176.1|1174.9|1176.1|1174.9|1175.6|1174.4|70
1714127400000|2024-04-26 10:30:00|1176.3|1175.1|1176.1|1174.9|1176.3|1175.1|1176.1|1174.9|38
1714127700000|2024-04-26 10:35:00|1176.3|1175.1|1175.7|1174.5|1176.3|1175.1|1175.6|1174.4|67
1714128000000|2024-04-26 10:40:00|1175.8|1174.6|1176.3|1175.1|1176.3|1175.1|1175.8|1174.6|39
1714128300000|2024-04-26 10:45:00|1176.2|1175|1176.7|1175.5|1176.8|1175.6|1176.2|1175|79
1714128600000|2024-04-26 10:50:00|1176.6|1175.4|1176.6|1175.4|1176.6|1175.4|1176.1|1174.9|59
1714128900000|2024-04-26 10:55:00|1176.3|1175.1|1175.6|1174.4|1176.3|1175.1|1175.6|1174.4|115
1714129200000|2024-04-26 11:00:00|1175.8|1174.6|1177.1|1175.9|1177.1|1175.9|1175.8|1174.6|73
1714129500000|2024-04-26 11:05:00|1177.3|1176.1|1178.1|1176.9|1178.1|1176.9|1177.3|1176.1|63
1714129800000|2024-04-26 11:10:00|1178|1176.8|1176.6|1175.4|1178.1|1176.9|1176.6|1175.4|68
1714130100000|2024-04-26 11:15:00|1176.7|1175.5|1176.3|1175.1|1176.8|1175.6|1176.1|1174.9|49
1714130400000|2024-04-26 11:20:00|1176.6|1175.4|1176.6|1175.4|1176.8|1175.6|1176.6|1175.4|75
1714130700000|2024-04-26 11:25:00|1176.3|1175.1|1176.3|1175.1|1176.3|1175.1|1176.3|1175.1|64
1714131000000|2024-04-26 11:30:00|1176.1|1174.9|1176.1|1174.9|1176.1|1174.9|1175.6|1174.4|92
1714131300000|2024-04-26 11:35:00|1175.8|1174.6|1174.6|1173.4|1176.1|1174.9|1174.6|1173.4|129
1714131600000|2024-04-26 11:40:00|1174.4|1173.2|1173.9|1172.7|1174.6|1173.4|1173.9|1172.7|146
1714131900000|2024-04-26 11:45:00|1173.7|1172.5|1173.6|1172.4|1173.9|1172.7|1173.1|1171.9|448
1714132200000|2024-04-26 11:50:00|1173.9|1172.7|1174.4|1173.2|1174.4|1173.2|1173.9|1172.7|112
1714132500000|2024-04-26 11:55:00|1174.6|1173.4|1174.9|1173.7|1175.4|1174.2|1174.6|1173.4|176
1714132800000|2024-04-26 12:00:00|1175|1173.8|1174.6|1173.4|1175.1|1173.9|1173.9|1172.7|192
1714133100000|2024-04-26 12:05:00|1174.4|1173.2|1175.1|1173.9|1175.4|1174.2|1174.4|1173.2|118
1714133400000|2024-04-26 12:10:00|1174.9|1173.7|1173.4|1172.2|1174.9|1173.7|1173.4|1172.2|376
1714133700000|2024-04-26 12:15:00|1173.2|1172|1173.6|1172.4|1173.9|1172.7|1172.9|1171.7|303
1714134000000|2024-04-26 12:20:00|1173.9|1172.7|1174.9|1173.7|1174.9|1173.7|1173.9|1172.7|160
1714134300000|2024-04-26 12:25:00|1175.1|1173.9|1175.4|1174.2|1175.4|1174.2|1174.6|1173.4|75
1714134600000|2024-04-26 12:30:00|1175.1|1173.9|1174.6|1173.4|1175.4|1174.2|1174.4|1173.2|209
1714134900000|2024-04-26 12:35:00|1174.5|1173.3|1175.6|1174.4|1175.6|1174.4|1174.4|1173.2|227
1714135200000|2024-04-26 12:40:00|1175.4|1174.2|1175.6|1174.4|1175.9|1174.7|1174.9|1173.7|180
1714138200000|2024-04-26 13:30:00|1173.9|1172.7|1176.1|1174.9|1177.6|1176.4|1173.9|1172.7|2897
1714138500000|2024-04-26 13:35:00|1175.9|1174.7|1177.1|1175.9|1178.1|1176.9|1175.1|1173.9|1060
1714138800000|2024-04-26 13:40:00|1177.2|1176|1175.9|1174.7|1177.4|1176.2|1175.9|1174.7|1640
1714139100000|2024-04-26 13:45:00|1176.1|1174.9|1179.9|1178.7|1180.1|1178.9|1176.1|1174.9|1203
1714139400000|2024-04-26 13:50:00|1180.1|1178.9|1176.9|1175.7|1180.4|1179.2|1176.9|1175.7|1277
1714139700000|2024-04-26 13:55:00|1176.6|1175.4|1176.7|1175.5|1177.4|1176.2|1176.4|1175.2|802
1714140000000|2024-04-26 14:00:00|1176.9|1175.7|1176.4|1175.2|1177.9|1176.7|1176.4|1175.2|553
1714140300000|2024-04-26 14:05:00|1176.6|1175.4|1176.1|1174.9|1177.4|1176.2|1175.9|1174.7|969
1714140600000|2024-04-26 14:10:00|1176.3|1175.1|1177.9|1176.7|1178.1|1176.9|1176.2|1175|1800
1714140900000|2024-04-26 14:15:00|1178|1176.8|1177.9|1176.7|1178.1|1176.9|1176.9|1175.7|1323
1714141200000|2024-04-26 14:20:00|1178.1|1176.9|1177.9|1176.7|1178.4|1177.2|1176.9|1175.7|558
1714141500000|2024-04-26 14:25:00|1177.8|1176.6|1177.9|1176.7|1178.1|1176.9|1177.1|1175.9|368
1714141800000|2024-04-26 14:30:00|1178.1|1176.9|1178.1|1176.9|1178.4|1177.2|1177.9|1176.7|501
1714142100000|2024-04-26 14:35:00|1178.4|1177.2|1179.1|1177.9|1179.1|1177.9|1177.9|1176.7|881
1714142400000|2024-04-26 14:40:00|1178.9|1177.7|1179.1|1177.9|1179.1|1177.9|1178.1|1176.9|940
1714142700000|2024-04-26 14:45:00|1178.9|1177.7|1178.4|1177.2|1179.9|1178.7|1178.4|1177.2|1246
1714143000000|2024-04-26 14:50:00|1178.6|1177.4|1177.1|1175.9|1178.6|1177.4|1176.4|1175.2|1189
1714143300000|2024-04-26 14:55:00|1177.3|1176.1|1177.1|1175.9|1177.9|1176.7|1176.9|1175.7|810
1714143600000|2024-04-26 15:00:00|1176.9|1175.7|1177.6|1176.4|1177.9|1176.7|1176.5|1175.3|565
1714143900000|2024-04-26 15:05:00|1177.4|1176.2|1177.1|1175.9|1178.1|1176.9|1176.9|1175.7|561
1714144200000|2024-04-26 15:10:00|1176.9|1175.7|1178.4|1177.2|1178.4|1177.2|1176.6|1175.4|477
1714144500000|2024-04-26 15:15:00|1178.1|1176.9|1176.6|1175.4|1178.1|1176.9|1176.6|1175.4|350
1714144800000|2024-04-26 15:20:00|1176.8|1175.6|1177.9|1176.7|1177.9|1176.7|1176.8|1175.6|407
1714145100000|2024-04-26 15:25:00|1178.1|1176.9|1178.4|1177.2|1178.9|1177.7|1177.9|1176.7|666
1714145400000|2024-04-26 15:30:00|1178.6|1177.4|1177.6|1176.4|1178.9|1177.7|1177.6|1176.4|580
1714145700000|2024-04-26 15:35:00|1177.9|1176.7|1178.1|1176.9|1178.4|1177.2|1177.9|1176.7|486
1714146000000|2024-04-26 15:40:00|1177.9|1176.7|1179.4|1178.2|1179.4|1178.2|1177.9|1176.7|467
1714146300000|2024-04-26 15:45:00|1179.3|1178.1|1177.9|1176.7|1179.4|1178.2|1177.1|1175.9|461
1714146600000|2024-04-26 15:50:00|1177.4|1176.2|1177.6|1176.4|1177.6|1176.4|1176.6|1175.4|463
1714146900000|2024-04-26 15:55:00|1177.4|1176.2|1177.9|1176.7|1177.9|1176.7|1177.1|1175.9|360
1714147200000|2024-04-26 16:00:00|1178.1|1176.9|1178.4|1177.2|1178.6|1177.4|1177.6|1176.4|571
1714147500000|2024-04-26 16:05:00|1178.6|1177.4|1177.9|1176.7|1178.6|1177.4|1177.4|1176.2|597
1714147800000|2024-04-26 16:10:00|1178.1|1176.9|1178.1|1176.9|1178.6|1177.4|1178.1|1176.9|2233
1714148100000|2024-04-26 16:15:00|1178.5|1177.3|1176.9|1175.7|1178.6|1177.4|1176.7|1175.5|570
1714148400000|2024-04-26 16:20:00|1177.1|1175.9|1176.9|1175.7|1177.6|1176.4|1176.4|1175.2|542
1714148700000|2024-04-26 16:25:00|1177|1175.8|1177.7|1176.5|1177.8|1176.6|1176.7|1175.5|405
1714149000000|2024-04-26 16:30:00|1177.9|1176.7|1178.2|1177|1178.4|1177.2|1177.7|1176.5|563
1714149300000|2024-04-26 16:35:00|1178.4|1177.2|1178.7|1177.5|1178.9|1177.7|1178.4|1177.2|483
1714149600000|2024-04-26 16:40:00|1178.9|1177.7|1178.7|1177.5|1179.2|1178|1178.4|1177.2|2317
1714149900000|2024-04-26 16:45:00|1178.4|1177.2|1177.9|1176.7|1178.9|1177.7|1177.9|1176.7|636
1714150200000|2024-04-26 16:50:00|1177.7|1176.5|1177.2|1176|1177.7|1176.5|1176.9|1175.7|928
1714150500000|2024-04-26 16:55:00|1177.4|1176.2|1178.7|1177.5|1178.9|1177.7|1177.4|1176.2|825
1714150800000|2024-04-26 17:00:00|1178.3|1177.1|1177.2|1176|1178.4|1177.2|1177.2|1176|728
1714151100000|2024-04-26 17:05:00|1176.9|1175.7|1175.9|1174.7|1176.9|1175.7|1175.9|1174.7|1034
1714151400000|2024-04-26 17:10:00|1176.2|1175|1176.9|1175.7|1177.2|1176|1175.9|1174.7|759
1714151700000|2024-04-26 17:15:00|1176.7|1175.5|1176.7|1175.5|1176.9|1175.7|1176.2|1175|359
1714152000000|2024-04-26 17:20:00|1176.4|1175.2|1176.2|1175|1177.2|1176|1176.2|1175|525
1714152300000|2024-04-26 17:25:00|1176.4|1175.2|1175.9|1174.7|1176.4|1175.2|1175.7|1174.5|787
1714152600000|2024-04-26 17:30:00|1175.7|1174.5|1176.4|1175.2|1176.7|1175.5|1175.7|1174.5|429
1714152900000|2024-04-26 17:35:00|1176.2|1175|1175.4|1174.2|1176.4|1175.2|1175.2|1174|566
1714153200000|2024-04-26 17:40:00|1175.2|1174|1173.9|1172.7|1175.4|1174.2|1173.9|1172.7|1724
1714153500000|2024-04-26 17:45:00|1174|1172.8|1173.9|1172.7|1174.2|1173|1173.4|1172.2|975
1714153800000|2024-04-26 17:50:00|1174|1172.8|1174.2|1173|1174.8|1173.6|1173.2|1172|863
1714154100000|2024-04-26 17:55:00|1174|1172.8|1175.2|1174|1175.2|1174|1173.9|1172.7|768
1714154400000|2024-04-26 18:00:00|1175.4|1174.2|1175.9|1174.7|1175.9|1174.7|1174.7|1173.5|977
1714154700000|2024-04-26 18:05:00|1176.2|1175|1176.9|1175.7|1177.4|1176.2|1176.2|1175|2569
1714155000000|2024-04-26 18:10:00|1176.7|1175.5|1177.7|1176.5|1178.2|1177|1176.7|1175.5|2546
1714155300000|2024-04-26 18:15:00|1177.4|1176.2|1177.4|1176.2|1178.4|1177.2|1177.2|1176|3099
1714348800000|2024-04-29 00:00:00|1177.1|1175.9|1179.9|1178.7|1180|1178.8|1176.2|1175|1530
1714349100000|2024-04-29 00:05:00|1179.8|1178.6|1178.4|1177.2|1180.4|1179.2|1178.4|1177.2|588
1714349400000|2024-04-29 00:10:00|1178.6|1177.4|1180|1178.8|1180.1|1178.9|1178.4|1177.2|240
1714349700000|2024-04-29 00:15:00|1179.8|1178.6|1180.7|1179.5|1180.8|1179.6|1179.6|1178.4|282
1714350000000|2024-04-29 00:20:00|1180.8|1179.6|1180.1|1178.9|1180.8|1179.6|1179.8|1178.6|189
1714350300000|2024-04-29 00:25:00|1180.6|1179.4|1180.6|1179.4|1180.8|1179.6|1180.3|1179.1|285
1714350600000|2024-04-29 00:30:00|1180.3|1179.1|1180.1|1178.9|1180.7|1179.5|1180.1|1178.9|345
1714350900000|2024-04-29 00:35:00|1180|1178.8|1180.1|1178.9|1180.3|1179.1|1179.6|1178.4|274
1714351200000|2024-04-29 00:40:00|1179.7|1178.5|1179.6|1178.4|1179.8|1178.6|1179.1|1177.9|65
1714351500000|2024-04-29 00:45:00|1179.7|1178.5|1179.5|1178.3|1179.8|1178.6|1179.3|1178.1|22
1714351800000|2024-04-29 00:50:00|1179.6|1178.4|1179.8|1178.6|1179.8|1178.6|1179.3|1178.1|199
1714352100000|2024-04-29 00:55:00|1179.7|1178.5|1180.7|1179.5|1180.8|1179.6|1179.7|1178.5|71
1714352400000|2024-04-29 01:00:00|1180.8|1179.6|1181.7|1180.5|1183.6|1182.4|1180.6|1179.4|569
1714352700000|2024-04-29 01:05:00|1181.8|1180.6|1181.1|1179.9|1182.6|1181.4|1181.1|1179.9|204
1714353000000|2024-04-29 01:10:00|1180.8|1179.6|1180.6|1179.4|1181.1|1179.9|1180.6|1179.4|91
1714353300000|2024-04-29 01:15:00|1180.8|1179.6|1179.3|1178.1|1180.8|1179.6|1179.3|1178.1|155
1714353600000|2024-04-29 01:20:00|1179.5|1178.3|1179.1|1177.9|1179.6|1178.4|1178.7|1177.5|93
1714353900000|2024-04-29 01:25:00|1179.2|1178|1179.6|1178.4|1179.7|1178.5|1179|1177.8|138
1714354200000|2024-04-29 01:30:00|1179.5|1178.3|1178.8|1177.6|1179.5|1178.3|1178.3|1177.1|109
1714354500000|2024-04-29 01:35:00|1179|1177.8|1177.6|1176.4|1179.1|1177.9|1177.6|1176.4|246
1714354800000|2024-04-29 01:40:00|1177.7|1176.5|1177.4|1176.2|1177.7|1176.5|1176.6|1175.4|113
1714355100000|2024-04-29 01:45:00|1177.1|1175.9|1177.1|1175.9|1177.4|1176.2|1176.9|1175.7|122
1714355400000|2024-04-29 01:50:00|1177.3|1176.1|1176.6|1175.4|1177.3|1176.1|1176.6|1175.4|79
1714355700000|2024-04-29 01:55:00|1176.8|1175.6|1177.7|1176.5|1177.8|1176.6|1176.8|1175.6|89
1714356000000|2024-04-29 02:00:00|1177.8|1176.6|1177.8|1176.6|1178.3|1177.1|1177.3|1176.1|67
1714356300000|2024-04-29 02:05:00|1178|1176.8|1178|1176.8|1178.1|1176.9|1177.6|1176.4|34
1714356600000|2024-04-29 02:10:00|1178.1|1176.9|1178.8|1177.6|1179.1|1177.9|1177.8|1176.6|99
1714356900000|2024-04-29 02:15:00|1179|1177.8|1179|1177.8|1179|1177.8|1178.8|1177.6|104
1714357200000|2024-04-29 02:20:00|1179.1|1177.9|1179.1|1177.9|1179.1|1177.9|1178.8|1177.6|42
1714357500000|2024-04-29 02:25:00|1179.4|1178.2|1179.3|1178.1|1179.4|1178.2|1178.8|1177.6|30
1714357800000|2024-04-29 02:30:00|1179.2|1178|1179.8|1178.6|1179.8|1178.6|1179.2|1178|64
1714358100000|2024-04-29 02:35:00|1179.7|1178.5|1179.6|1178.4|1179.8|1178.6|1179.1|1177.9|63
1714358400000|2024-04-29 02:40:00|1180|1178.8|1180.6|1179.4|1180.6|1179.4|1180|1178.8|19
1714358700000|2024-04-29 02:45:00|1180.7|1179.5|1181|1179.8|1181.1|1179.9|1180.4|1179.2|39
1714359000000|2024-04-29 02:50:00|1180.9|1179.7|1181.4|1180.2|1181.4|1180.2|1180.8|1179.6|59
1714359300000|2024-04-29 02:55:00|1181.6|1180.4|1181.4|1180.2|1181.7|1180.5|1181.2|1180|43
1714359600000|2024-04-29 03:00:00|1181.2|1180|1181|1179.8|1181.2|1180|1180.9|1179.7|28
1714359900000|2024-04-29 03:05:00|1180.9|1179.7|1180.9|1179.7|1181.1|1179.9|1180.7|1179.5|1
1714360200000|2024-04-29 03:10:00|1181|1179.8|1181|1179.8|1181.1|1179.9|1180.9|1179.7|25
1714360500000|2024-04-29 03:15:00|1180.9|1179.7|1181|1179.8|1181|1179.8|1180.6|1179.4|13
1714360800000|2024-04-29 03:20:00|1180.9|1179.7|1180.6|1179.4|1181|1179.8|1180.4|1179.2|61
1714361100000|2024-04-29 03:25:00|1180.5|1179.3|1180.4|1179.2|1180.6|1179.4|1180.4|1179.2|12
1714361400000|2024-04-29 03:30:00|1180.5|1179.3|1180.4|1179.2|1180.5|1179.3|1180.4|1179.2|1
1714361700000|2024-04-29 03:35:00|1180.5|1179.3|1180.5|1179.3|1180.6|1179.4|1180.5|1179.3|108
1714362000000|2024-04-29 03:40:00|1180.6|1179.4|1180.9|1179.7|1180.9|1179.7|1180.5|1179.3|18
1714362300000|2024-04-29 03:45:00|1180.6|1179.4|1180.4|1179.2|1180.6|1179.4|1180.4|1179.2|15
1714362600000|2024-04-29 03:50:00|1180.5|1179.3|1180.6|1179.4|1180.6|1179.4|1180.5|1179.3|2
1714362900000|2024-04-29 03:55:00|1180.5|1179.3|1180.6|1179.4|1180.6|1179.4|1180.5|1179.3|3
1714363200000|2024-04-29 04:00:00|1180.5|1179.3|1180.6|1179.4|1180.6|1179.4|1180.5|1179.3|3
1714363500000|2024-04-29 04:05:00|1180.4|1179.2|1180.6|1179.4|1180.6|1179.4|1180.4|1179.2|207
1714363800000|2024-04-29 04:10:00|1180.9|1179.7|1181.1|1179.9|1181.1|1179.9|1180.7|1179.5|10
1714364100000|2024-04-29 04:15:00|1181|1179.8|1181.6|1180.4|1181.6|1180.4|1180.9|1179.7|97
1714364400000|2024-04-29 04:20:00|1181.5|1180.3|1181.4|1180.2|1181.5|1180.3|1181.4|1180.2|9
1714364700000|2024-04-29 04:25:00|1181.1|1179.9|1181.1|1179.9|1181.1|1179.9|1181.1|1179.9|14
1714365000000|2024-04-29 04:30:00|||||||||13
1714365300000|2024-04-29 04:35:00|1180.9|1179.7|1180.9|1179.7|1181.4|1180.2|1180.9|1179.7|32
1714365600000|2024-04-29 04:40:00|1181.1|1179.9|1181.1|1179.9|1181.2|1180|1180.9|1179.7|31
1714365900000|2024-04-29 04:45:00|1181.4|1180.2|1181.5|1180.3|1181.6|1180.4|1181.4|1180.2|41
1714366200000|2024-04-29 04:50:00|1181.6|1180.4|1181.6|1180.4|1181.6|1180.4|1181.4|1180.2|26
1714366500000|2024-04-29 04:55:00|1181.4|1180.2|1181.6|1180.4|1181.6|1180.4|1181.4|1180.2|11
1714366800000|2024-04-29 05:00:00|1181.4|1180.2|1181.4|1180.2|1181.4|1180.2|1181.4|1180.2|3
1714367100000|2024-04-29 05:05:00|1181.1|1179.9|1181.1|1179.9|1181.1|1179.9|1181.1|1179.9|7
1714367400000|2024-04-29 05:10:00|1180.9|1179.7|1181.1|1179.9|1181.1|1179.9|1180.9|1179.7|9
1714367700000|2024-04-29 05:15:00|1180.9|1179.7|1181.4|1180.2|1181.4|1180.2|1180.9|1179.7|16
1714368000000|2024-04-29 05:20:00|1181.6|1180.4|1181.6|1180.4|1181.6|1180.4|1181.6|1180.4|5
1714368300000|2024-04-29 05:25:00|||||||||5
1714368600000|2024-04-29 05:30:00|1181.3|1180.1|1181.4|1180.2|1181.6|1180.4|1181.3|1180.1|34
1714368900000|2024-04-29 05:35:00|1181.3|1180.1|1181.8|1180.6|1181.9|1180.7|1181.2|1180|56
1714369200000|2024-04-29 05:40:00|1181.7|1180.5|1181.8|1180.6|1181.8|1180.6|1181.6|1180.4|32
1714369500000|2024-04-29 05:45:00|1181.6|1180.4|1181.8|1180.6|1181.9|1180.7|1181.6|1180.4|28
1714369800000|2024-04-29 05:50:00|1181.9|1180.7|1181.8|1180.6|1181.9|1180.7|1181.6|1180.4|46
1714370100000|2024-04-29 05:55:00|1181.6|1180.4|1181.8|1180.6|1182.1|1180.9|1181.6|1180.4|49
1714370400000|2024-04-29 06:00:00|1181.9|1180.7|1181.9|1180.7|1182.1|1180.9|1181.6|1180.4|60
1714370700000|2024-04-29 06:05:00|1182|1180.8|1181.9|1180.7|1182|1180.8|1181.4|1180.2|97
1714371000000|2024-04-29 06:10:00|1181.8|1180.6|1181.4|1180.2|1182|1180.8|1181.4|1180.2|45
1714371300000|2024-04-29 06:15:00|1181.1|1179.9|1181.4|1180.2|1181.4|1180.2|1181.1|1179.9|8
1714371600000|2024-04-29 06:20:00|1181.2|1180|1181.1|1179.9|1181.4|1180.2|1181|1179.8|28
1714371900000|2024-04-29 06:25:00|1181.2|1180|1181.5|1180.3|1181.5|1180.3|1181.1|1179.9|6
1714372200000|2024-04-29 06:30:00|1181.4|1180.2|1180.6|1179.4|1181.4|1180.2|1180.6|1179.4|80
1714372500000|2024-04-29 06:35:00|1180.4|1179.2|1179.9|1178.7|1180.4|1179.2|1179.4|1178.2|68
1714372800000|2024-04-29 06:40:00|1179.7|1178.5|1179.6|1178.4|1180.1|1178.9|1179.4|1178.2|66
1714373100000|2024-04-29 06:45:00|1179.7|1178.5|1180|1178.8|1180.1|1178.9|1179.6|1178.4|26
1714373400000|2024-04-29 06:50:00|1180.1|1178.9|1179.9|1178.7|1180.1|1178.9|1179.6|1178.4|50
1714373700000|2024-04-29 06:55:00|1180|1178.8|1179.6|1178.4|1180.1|1178.9|1179.6|1178.4|16
1714374000000|2024-04-29 07:00:00|1179.4|1178.2|1179.3|1178.1|1179.4|1178.2|1179.1|1177.9|57
1714374300000|2024-04-29 07:05:00|1179.2|1178|1178.6|1177.4|1179.6|1178.4|1178.6|1177.4|28
1714374600000|2024-04-29 07:10:00|1178.8|1177.6|1180.3|1179.1|1180.3|1179.1|1178.8|1177.6|108
1714374900000|2024-04-29 07:15:00|1180.1|1178.9|1180.2|1179|1180.3|1179.1|1180|1178.8|9
1714375200000|2024-04-29 07:20:00|1180.1|1178.9|1179.8|1178.6|1180.1|1178.9|1179.7|1178.5|10
1714375500000|2024-04-29 07:25:00|1179.6|1178.4|1179.8|1178.6|1180.1|1178.9|1179.6|1178.4|46
1714375800000|2024-04-29 07:30:00|1179.7|1178.5|1179.2|1178|1179.7|1178.5|1178.6|1177.4|70
1714376100000|2024-04-29 07:35:00|1179.1|1177.9|1179.4|1178.2|1179.4|1178.2|1178.4|1177.2|59
1714376400000|2024-04-29 07:40:00|1179.6|1178.4|1179.6|1178.4|1179.6|1178.4|1179.4|1178.2|15
1714376700000|2024-04-29 07:45:00|1179.4|1178.2|1179.6|1178.4|1179.9|1178.7|1179.2|1178|33
1714377000000|2024-04-29 07:50:00|1179.9|1178.7|1179.4|1178.2|1180.1|1178.9|1179.1|1177.9|528
1714377300000|2024-04-29 07:55:00|1179.1|1177.9|1178.9|1177.7|1179.1|1177.9|1178.6|1177.4|78
1714377600000|2024-04-29 08:00:00|1179|1177.8|1179.5|1178.3|1179.6|1178.4|1178.9|1177.7|253
1714377900000|2024-04-29 08:05:00|1179.6|1178.4|1179.6|1178.4|1179.7|1178.5|1179.4|1178.2|191
1714378200000|2024-04-29 08:10:00|1179.5|1178.3|1180.2|1179|1180.4|1179.2|1179.2|1178|73
1714378500000|2024-04-29 08:15:00|1180.1|1178.9|1180.6|1179.4|1180.6|1179.4|1179.9|1178.7|74
1714378800000|2024-04-29 08:20:00|1180.5|1179.3|1181.1|1179.9|1181.1|1179.9|1180.4|1179.2|68
1714379100000|2024-04-29 08:25:00|1180.9|1179.7|1181|1179.8|1181.1|1179.9|1180.8|1179.6|114
1714379400000|2024-04-29 08:30:00|1180.8|1179.6|1181.1|1179.9|1181.3|1180.1|1180.8|1179.6|72
1714379700000|2024-04-29 08:35:00|1181.2|1180|1181.1|1179.9|1181.3|1180.1|1180.9|1179.7|61
1714380000000|2024-04-29 08:40:00|1181.3|1180.1|1182.1|1180.9|1182.1|1180.9|1181.3|1180.1|85
1714380300000|2024-04-29 08:45:00|1181.8|1180.6|1182|1180.8|1182.1|1180.9|1181.8|1180.6|30
1714380600000|2024-04-29 08:50:00|1181.8|1180.6|1181.6|1180.4|1181.8|1180.6|1181.5|1180.3|24
1714380900000|2024-04-29 08:55:00|1181.5|1180.3|1181.6|1180.4|1181.7|1180.5|1181.3|1180.1|58
1714381200000|2024-04-29 09:00:00|1181.3|1180.1|1180.3|1179.1|1181.6|1180.4|1180.1|1178.9|128
1714381500000|2024-04-29 09:05:00|1180.1|1178.9|1180.3|1179.1|1180.3|1179.1|1180|1178.8|46
1714381800000|2024-04-29 09:10:00|1180.2|1179|1179.3|1178.1|1180.2|1179|1179.3|1178.1|53
1714382100000|2024-04-29 09:15:00|1179.6|1178.4|1180.2|1179|1180.6|1179.4|1179.6|1178.4|73
1714382400000|2024-04-29 09:20:00|1180.1|1178.9|1180.8|1179.6|1180.8|1179.6|1180.1|1178.9|46
1714382700000|2024-04-29 09:25:00|1180.6|1179.4|1181|1179.8|1181.1|1179.9|1180.6|1179.4|45
1714383000000|2024-04-29 09:30:00|1180.8|1179.6|1181.9|1180.7|1182.1|1180.9|1180.8|1179.6|85
1714383300000|2024-04-29 09:35:00|1182.3|1181.1|1183.1|1181.9|1183.2|1182|1182.3|1181.1|277
1714383600000|2024-04-29 09:40:00|1182.8|1181.6|1182.6|1181.4|1183.1|1181.9|1182.6|1181.4|55
1714383900000|2024-04-29 09:45:00|1182.7|1181.5|1182.3|1181.1|1182.7|1181.5|1181.9|1180.7|57
1714384200000|2024-04-29 09:50:00|1182.2|1181|1182.1|1180.9|1182.3|1181.1|1181.6|1180.4|45
1714384500000|2024-04-29 09:55:00|1182|1180.8|1182.8|1181.6|1182.8|1181.6|1181.9|1180.7|94
1714384800000|2024-04-29 10:00:00|1182.6|1181.4|1182.1|1180.9|1182.6|1181.4|1181.8|1180.6|22
1714385100000|2024-04-29 10:05:00|1182.2|1181|1182.3|1181.1|1182.3|1181.1|1182.1|1180.9|215
1714385400000|2024-04-29 10:10:00|1182.2|1181|1182.6|1181.4|1182.6|1181.4|1182.1|1180.9|62
1714385700000|2024-04-29 10:15:00|1182.4|1181.2|1182.8|1181.6|1182.8|1181.6|1182.3|1181.1|161
1714386000000|2024-04-29 10:20:00|1182.7|1181.5|1182.6|1181.4|1182.8|1181.6|1182.4|1181.2|32
1714386300000|2024-04-29 10:25:00|1182.3|1181.1|1182.6|1181.4|1182.6|1181.4|1182.1|1180.9|37
1714386600000|2024-04-29 10:30:00|1182.4|1181.2|1182.8|1181.6|1182.8|1181.6|1182.3|1181.1|29
1714386900000|2024-04-29 10:35:00|1182.6|1181.4|1182.4|1181.2|1182.6|1181.4|1182.3|1181.1|60
1714387200000|2024-04-29 10:40:00|1182.6|1181.4|1182.3|1181.1|1182.6|1181.4|1182.2|1181|20
1714387500000|2024-04-29 10:45:00|1182.6|1181.4|1182.6|1181.4|1182.6|1181.4|1182.4|1181.2|38
1714387800000|2024-04-29 10:50:00|1182.4|1181.2|1182.6|1181.4|1182.7|1181.5|1182.3|1181.1|37
1714388100000|2024-04-29 10:55:00|1182.7|1181.5|1182.8|1181.6|1182.8|1181.6|1182.6|1181.4|43
1714388400000|2024-04-29 11:00:00|1183.3|1182.1|1182.9|1181.7|1183.3|1182.1|1182.8|1181.6|80
1714388700000|2024-04-29 11:05:00|1183.1|1181.9|1183.7|1182.5|1183.8|1182.6|1182.8|1181.6|180
1714389000000|2024-04-29 11:10:00|1183.6|1182.4|1183.6|1182.4|1183.8|1182.6|1183.6|1182.4|162
1714389300000|2024-04-29 11:15:00|1183.7|1182.5|1183.3|1182.1|1183.8|1182.6|1183.3|1182.1|83
1714389600000|2024-04-29 11:20:00|1183.1|1181.9|1183.1|1181.9|1183.2|1182|1182.8|1181.6|55
1714389900000|2024-04-29 11:25:00|1182.9|1181.7|1182.6|1181.4|1182.9|1181.7|1182.6|1181.4|42
1714390200000|2024-04-29 11:30:00|1182.7|1181.5|1183.1|1181.9|1183.1|1181.9|1182.6|1181.4|77
1714390500000|2024-04-29 11:35:00|1182.7|1181.5|1184.1|1182.9|1184.1|1182.9|1182.6|1181.4|231
1714390800000|2024-04-29 11:40:00|1183.8|1182.6|1182.8|1181.6|1183.8|1182.6|1182.1|1180.9|240
1714391100000|2024-04-29 11:45:00|1182.6|1181.4|1182.1|1180.9|1182.7|1181.5|1181.8|1180.6|147
1714391400000|2024-04-29 11:50:00|1182.3|1181.1|1182.3|1181.1|1182.3|1181.1|1182.3|1181.1|148
1714391700000|2024-04-29 11:55:00|1182.6|1181.4|1183.1|1181.9|1183.3|1182.1|1182.5|1181.3|168
1714392000000|2024-04-29 12:00:00|1183.2|1182|1185.8|1184.6|1185.8|1184.6|1183.1|1181.9|331
1714392300000|2024-04-29 12:05:00|1186.1|1184.9|1186|1184.8|1186.3|1185.1|1185.5|1184.3|880
1714392600000|2024-04-29 12:10:00|1186.1|1184.9|1187.3|1186.1|1187.3|1186.1|1185.5|1184.3|390
1714392900000|2024-04-29 12:15:00|1187.2|1186|1186.1|1184.9|1187.3|1186.1|1185.8|1184.6|356
1714393200000|2024-04-29 12:20:00|1186|1184.8|1184.8|1183.6|1186|1184.8|1184.8|1183.6|307
1714393500000|2024-04-29 12:25:00|1185.2|1184|1183.9|1182.7|1185.3|1184.1|1183.9|1182.7|213
1714393800000|2024-04-29 12:30:00|1184.1|1182.9|1183.6|1182.4|1184.5|1183.3|1183.6|1182.4|182
1714394100000|2024-04-29 12:35:00|1183.8|1182.6|1183.1|1181.9|1184|1182.8|1182.8|1181.6|689
1714394400000|2024-04-29 12:40:00|1182.8|1181.6|1182.2|1181|1183.1|1181.9|1182.2|1181|576
1714397400000|2024-04-29 13:30:00|1183.8|1182.6|1187.3|1186.1|1187.3|1186.1|1183.6|1182.4|5463
1714397700000|2024-04-29 13:35:00|1187.1|1185.9|1188.2|1187|1189|1187.8|1187|1185.8|2101
1714398000000|2024-04-29 13:40:00|1188|1186.8|1188.5|1187.3|1188.5|1187.3|1187.3|1186.1|1535
1714398300000|2024-04-29 13:45:00|1188.2|1187|1187.8|1186.6|1189.7|1188.5|1187.5|1186.3|2082
1714398600000|2024-04-29 13:50:00|1188|1186.8|1186.6|1185.4|1188.3|1187.1|1186.6|1185.4|1663
1714398900000|2024-04-29 13:55:00|1186.4|1185.2|1183.8|1182.6|1186.6|1185.4|1183.8|1182.6|1775
1714399200000|2024-04-29 14:00:00|1184.1|1182.9|1181.8|1180.6|1184.3|1183.1|1181.8|1180.6|1373
1714399500000|2024-04-29 14:05:00|1181.6|1180.4|1179.4|1178.2|1181.6|1180.4|1178.9|1177.7|1885
1714399800000|2024-04-29 14:10:00|1179.2|1178|1177.9|1176.7|1179.7|1178.5|1177.9|1176.7|1860
1714400100000|2024-04-29 14:15:00|1178.2|1177|1180|1178.8|1180.6|1179.4|1177.9|1176.7|1471
1714400400000|2024-04-29 14:20:00|1180.1|1178.9|1179.9|1178.7|1181.4|1180.2|1179.1|1177.9|1329
1714400700000|2024-04-29 14:25:00|1180.1|1178.9|1180.3|1179.1|1180.4|1179.2|1178.9|1177.7|1444
1714401000000|2024-04-29 14:30:00|1180.6|1179.4|1178.4|1177.2|1180.6|1179.4|1177.9|1176.7|2222
1714401300000|2024-04-29 14:35:00|1178.6|1177.4|1179.4|1178.2|1180.4|1179.2|1178.4|1177.2|893
1714401600000|2024-04-29 14:40:00|1179.6|1178.4|1179.4|1178.2|1179.9|1178.7|1178.6|1177.4|1136
1714401900000|2024-04-29 14:45:00|1179.5|1178.3|1179.1|1177.9|1179.6|1178.4|1178.6|1177.4|2683
1714402200000|2024-04-29 14:50:00|1179.4|1178.2|1181|1179.8|1181.1|1179.9|1178.9|1177.7|842
1714402500000|2024-04-29 14:55:00|1180.8|1179.6|1180.8|1179.6|1181.3|1180.1|1180.4|1179.2|741
1714402800000|2024-04-29 15:00:00|1180.9|1179.7|1181.3|1180.1|1182.1|1180.9|1180.8|1179.6|681
1714403100000|2024-04-29 15:05:00|1181.4|1180.2|1179.8|1178.6|1181.8|1180.6|1179.8|1178.6|757
1714403400000|2024-04-29 15:10:00|1180.1|1178.9|1179.8|1178.6|1180.1|1178.9|1178.8|1177.6|697
1714403700000|2024-04-29 15:15:00|1180.1|1178.9|1179.3|1178.1|1180.3|1179.1|1179.3|1178.1|710
1714404000000|2024-04-29 15:20:00|1179.1|1177.9|1178.6|1177.4|1179.3|1178.1|1178.6|1177.4|826
1714404300000|2024-04-29 15:25:00|1178.3|1177.1|1176.8|1175.6|1178.6|1177.4|1176.6|1175.4|793
1714404600000|2024-04-29 15:30:00|1177|1175.8|1176.1|1174.9|1177.1|1175.9|1175.5|1174.3|1280
1714404900000|2024-04-29 15:35:00|1175.9|1174.7|1176.1|1174.9|1176.9|1175.7|1175.6|1174.4|1493
1714405200000|2024-04-29 15:40:00|1176|1174.8|1175.6|1174.4|1178.1|1176.9|1175.6|1174.4|1010
1714405500000|2024-04-29 15:45:00|1175.8|1174.6|1178.3|1177.1|1178.9|1177.7|1175.6|1174.4|872
1714405800000|2024-04-29 15:50:00|1178.1|1176.9|1178.9|1177.7|1179.1|1177.9|1177.6|1176.4|685
1714406100000|2024-04-29 15:55:00|1178.7|1177.5|1178.6|1177.4|1178.7|1177.5|1177.9|1176.7|537
1714406400000|2024-04-29 16:00:00|1178.4|1177.2|1181.8|1180.6|1182.3|1181.1|1178.1|1176.9|1780
1714406700000|2024-04-29 16:05:00|1182|1180.8|1181.5|1180.3|1182.1|1180.9|1181|1179.8|497
1714407000000|2024-04-29 16:10:00|1181.4|1180.2|1180.5|1179.3|1181.8|1180.6|1180.5|1179.3|519
1714407300000|2024-04-29 16:15:00|1180.8|1179.6|1180.5|1179.3|1181|1179.8|1179.6|1178.4|754
1714407600000|2024-04-29 16:20:00|1180.6|1179.4|1182.3|1181.1|1182.3|1181.1|1180.5|1179.3|703
1714407900000|2024-04-29 16:25:00|1182|1180.8|1183|1181.8|1183.3|1182.1|1182|1180.8|561
1714408200000|2024-04-29 16:30:00|1183.3|1182.1|1185.2|1184|1185.2|1184|1183|1181.8|894
1714408500000|2024-04-29 16:35:00|1185.5|1184.3|1185.2|1184|1186|1184.8|1184.8|1183.6|685
1714408800000|2024-04-29 16:40:00|1185.5|1184.3|1187|1185.8|1187|1185.8|1185.2|1184|1271
1714409100000|2024-04-29 16:45:00|1187.1|1185.9|1188.2|1187|1188.2|1187|1186.7|1185.5|1112
1714409400000|2024-04-29 16:50:00|1188.4|1187.2|1188.2|1187|1188.7|1187.5|1187|1185.8|1619
1714409700000|2024-04-29 16:55:00|1188.4|1187.2|1188.9|1187.7|1189.2|1188|1187.9|1186.7|783
1714410000000|2024-04-29 17:00:00|1189.2|1188|1188.9|1187.7|1189.2|1188|1188.1|1186.9|1124
1714410300000|2024-04-29 17:05:00|1189.2|1188|1189.4|1188.2|1189.7|1188.5|1188.4|1187.2|1242
1714410600000|2024-04-29 17:10:00|1189.7|1188.5|1190.1|1188.9|1190.4|1189.2|1189.2|1188|930
1714410900000|2024-04-29 17:15:00|1190.2|1189|1188.2|1187|1190.6|1189.4|1187.4|1186.2|1801
1714411200000|2024-04-29 17:20:00|1188.4|1187.2|1188.4|1187.2|1188.9|1187.7|1187.4|1186.2|1784
1714411500000|2024-04-29 17:25:00|1188.5|1187.3|1188.2|1187|1188.7|1187.5|1187.9|1186.7|882
1714411800000|2024-04-29 17:30:00|1188.4|1187.2|1185.5|1184.3|1188.9|1187.7|1185.5|1184.3|1723
1714412100000|2024-04-29 17:35:00|1185.6|1184.4|1185.7|1184.5|1186|1184.8|1184.2|1183|1165
1714412400000|2024-04-29 17:40:00|1185.5|1184.3|1184.2|1183|1185.5|1184.3|1184|1182.8|1294
1714412700000|2024-04-29 17:45:00|1184.4|1183.2|1184.5|1183.3|1185|1183.8|1184.2|1183|944
1714413000000|2024-04-29 17:50:00|1184.6|1183.4|1185|1183.8|1185.3|1184.1|1184.5|1183.3|1264
1714413300000|2024-04-29 17:55:00|1184.8|1183.6|1184|1182.8|1185|1183.8|1184|1182.8|1358
1714413600000|2024-04-29 18:00:00|1184.3|1183.1|1181.8|1180.6|1184.3|1183.1|1181.6|1180.4|2653
1714413900000|2024-04-29 18:05:00|1182.1|1180.9|1182.8|1181.6|1182.8|1181.6|1181.8|1180.6|1356
1714414200000|2024-04-29 18:10:00|1183|1181.8|1182.3|1181.1|1183.8|1182.6|1182|1180.8|2868
1714414500000|2024-04-29 18:15:00|1182.1|1180.9|1183.8|1182.6|1183.8|1182.6|1181.8|1180.6|2490
1714435200000|2024-04-30 00:00:00|1182|1180.8|1177.6|1176.4|1183|1181.8|1176.6|1175.4|1263
1714435500000|2024-04-30 00:05:00|1177.1|1175.9|1178.1|1176.9|1178.8|1177.6|1176.6|1175.4|506
1714435800000|2024-04-30 00:10:00|1178|1176.8|1177.1|1175.9|1178.1|1176.9|1177.1|1175.9|254
1714436100000|2024-04-30 00:15:00|1177.2|1176|1177.5|1176.3|1177.6|1176.4|1177.1|1175.9|77
1714436400000|2024-04-30 00:20:00|1177.3|1176.1|1177.6|1176.4|1177.8|1176.6|1177.1|1175.9|95
1714436700000|2024-04-30 00:25:00|1177.8|1176.6|1177.1|1175.9|1177.8|1176.6|1177.1|1175.9|49
1714437000000|2024-04-30 00:30:00|1177.2|1176|1177.3|1176.1|1177.8|1176.6|1177.1|1175.9|76
1714437300000|2024-04-30 00:35:00|1177.2|1176|1177.6|1176.4|1177.6|1176.4|1177.1|1175.9|96
1714437600000|2024-04-30 00:40:00|1177.5|1176.3|1177.6|1176.4|1177.6|1176.4|1177.2|1176|23
1714437900000|2024-04-30 00:45:00|1177.8|1176.6|1177.7|1176.5|1178.1|1176.9|1177.6|1176.4|56
1714438200000|2024-04-30 00:50:00|1177.6|1176.4|1177.8|1176.6|1178.1|1176.9|1177.6|1176.4|37
1714438500000|2024-04-30 00:55:00|1178|1176.8|1178|1176.8|1178.1|1176.9|1177.8|1176.6|30
1714438800000|2024-04-30 01:00:00|1177.8|1176.6|1177.6|1176.4|1177.8|1176.6|1177.3|1176.1|325
1714439100000|2024-04-30 01:05:00|1177.8|1176.6|1176.8|1175.6|1178.1|1176.9|1176.6|1175.4|94
1714439400000|2024-04-30 01:10:00|1177|1175.8|1177.3|1176.1|1177.6|1176.4|1176.8|1175.6|88
1714439700000|2024-04-30 01:15:00|1177.6|1176.4|1177.6|1176.4|1177.8|1176.6|1176.8|1175.6|110
1714440000000|2024-04-30 01:20:00|1177.8|1176.6|1177.7|1176.5|1178.1|1176.9|1177.3|1176.1|61
1714440300000|2024-04-30 01:25:00|1177.6|1176.4|1177.8|1176.6|1178.3|1177.1|1177.6|1176.4|43
1714440600000|2024-04-30 01:30:00|1178.3|1177.1|1177.8|1176.6|1178.3|1177.1|1177.8|1176.6|127
1714440900000|2024-04-30 01:35:00|1177.6|1176.4|1176.8|1175.6|1177.6|1176.4|1176.6|1175.4|177
1714441200000|2024-04-30 01:40:00|1177|1175.8|1177.1|1175.9|1177.3|1176.1|1176.8|1175.6|25
1714441500000|2024-04-30 01:45:00|1176.8|1175.6|1176.8|1175.6|1177.1|1175.9|1176.3|1175.1|61
1714441800000|2024-04-30 01:50:00|1176.7|1175.5|1176.8|1175.6|1177.1|1175.9|1176.6|1175.4|160
1714442100000|2024-04-30 01:55:00|1177.1|1175.9|1177.1|1175.9|1177.1|1175.9|1176.7|1175.5|81
1714442400000|2024-04-30 02:00:00|1177|1175.8|1177.1|1175.9|1177.3|1176.1|1176.6|1175.4|166
1714442700000|2024-04-30 02:05:00|1177.3|1176.1|1177.3|1176.1|1177.4|1176.2|1177.1|1175.9|86
1714443000000|2024-04-30 02:10:00|1177.2|1176|1176.8|1175.6|1177.3|1176.1|1176.6|1175.4|77
1714443300000|2024-04-30 02:15:00|1176.6|1175.4|1176.6|1175.4|1176.6|1175.4|1176.6|1175.4|33
1714443600000|2024-04-30 02:20:00|1176.5|1175.3|1175.6|1174.4|1176.6|1175.4|1175.5|1174.3|487
1714443900000|2024-04-30 02:25:00|1175.5|1174.3|1175.6|1174.4|1175.8|1174.6|1175.5|1174.3|58
1714444200000|2024-04-30 02:30:00|1175.5|1174.3|1175.8|1174.6|1175.8|1174.6|1175.5|1174.3|100
1714444500000|2024-04-30 02:35:00|1176|1174.8|1175.5|1174.3|1176.2|1175|1175.3|1174.1|87
1714444800000|2024-04-30 02:40:00|1175.3|1174.1|1174.6|1173.4|1175.3|1174.1|1174.6|1173.4|63
1714445100000|2024-04-30 02:45:00|1174.8|1173.6|1175.2|1174|1175.3|1174.1|1174.6|1173.4|62
1714445400000|2024-04-30 02:50:00|1175.3|1174.1|1175.6|1174.4|1175.6|1174.4|1175.1|1173.9|23
1714445700000|2024-04-30 02:55:00|1175.5|1174.3|1175.3|1174.1|1175.8|1174.6|1175.3|1174.1|42
1714446000000|2024-04-30 03:00:00|1175.2|1174|1175.1|1173.9|1175.3|1174.1|1174.8|1173.6|52
1714446300000|2024-04-30 03:05:00|1175|1173.8|1174.5|1173.3|1175|1173.8|1174.3|1173.1|42
1714446600000|2024-04-30 03:10:00|1174.6|1173.4|1174.6|1173.4|1174.6|1173.4|1174.3|1173.1|27
1714446900000|2024-04-30 03:15:00|1174.3|1173.1|1174.5|1173.3|1174.6|1173.4|1174.3|1173.1|44
1714447200000|2024-04-30 03:20:00|1174.4|1173.2|1174.8|1173.6|1174.8|1173.6|1174.3|1173.1|35
1714447500000|2024-04-30 03:25:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|21
1714447800000|2024-04-30 03:30:00|1174.8|1173.6|1174.7|1173.5|1174.8|1173.6|1174.6|1173.4|38
1714448100000|2024-04-30 03:35:00|1174.6|1173.4|1174.8|1173.6|1174.8|1173.6|1174.6|1173.4|6
1714448400000|2024-04-30 03:40:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|17
1714448700000|2024-04-30 03:45:00|1174.8|1173.6|1175.1|1173.9|1175.3|1174.1|1174.8|1173.6|86
1714449000000|2024-04-30 03:50:00|1175.3|1174.1|1175.1|1173.9|1175.3|1174.1|1175.1|1173.9|11
1714449300000|2024-04-30 03:55:00|1174.8|1173.6|1174.8|1173.6|1175.1|1173.9|1174.8|1173.6|22
1714449600000|2024-04-30 04:00:00|1175|1173.8|1175|1173.8|1175|1173.8|1174.8|1173.6|12
1714449900000|2024-04-30 04:05:00|1175.1|1173.9|1174.8|1173.6|1175.1|1173.9|1174.8|1173.6|7
1714450200000|2024-04-30 04:10:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|19
1714450500000|2024-04-30 04:15:00|1174.8|1173.6|1174.6|1173.4|1174.8|1173.6|1174.6|1173.4|21
1714450800000|2024-04-30 04:20:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|7
1714451100000|2024-04-30 04:25:00|||||||||5
1714451400000|2024-04-30 04:30:00|1174.8|1173.6|1174.8|1173.6|1174.8|1173.6|1174.6|1173.4|21
1714451700000|2024-04-30 04:35:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|108
1714452000000|2024-04-30 04:40:00|||||||||13
1714452300000|2024-04-30 04:45:00|1174.7|1173.5|1174.8|1173.6|1174.8|1173.6|1174.7|1173.5|5
1714452600000|2024-04-30 04:50:00|1174.7|1173.5|1174.6|1173.4|1174.7|1173.5|1174.6|1173.4|5
1714452900000|2024-04-30 04:55:00|1174.7|1173.5|1174.7|1173.5|1174.8|1173.6|1174.7|1173.5|6
1714453200000|2024-04-30 05:00:00|1174.6|1173.4|1174.6|1173.4|1174.6|1173.4|1174.6|1173.4|8
1714453500000|2024-04-30 05:05:00|||||||||6
1714453800000|2024-04-30 05:10:00|||||||||49
1714454100000|2024-04-30 05:15:00|||||||||28
1714454400000|2024-04-30 05:20:00|1174.8|1173.6|1174.6|1173.4|1174.8|1173.6|1174.3|1173.1|55
1714454700000|2024-04-30 05:25:00|||||||||6
1714455000000|2024-04-30 05:30:00|1174.3|1173.1|1173.3|1172.1|1174.3|1173.1|1173.3|1172.1|45
1714455300000|2024-04-30 05:35:00|1173.5|1172.3|1173.1|1171.9|1173.5|1172.3|1173.1|1171.9|98
1714455600000|2024-04-30 05:40:00|1173.3|1172.1|1173.1|1171.9|1173.6|1172.4|1173.1|1171.9|96
1714455900000|2024-04-30 05:45:00|1173.3|1172.1|1173.5|1172.3|1173.8|1172.6|1173.3|1172.1|176
1714456200000|2024-04-30 05:50:00|1173.6|1172.4|1174.3|1173.1|1174.5|1173.3|1173.6|1172.4|98
1714456500000|2024-04-30 05:55:00|1174.2|1173|1174.3|1173.1|1174.5|1173.3|1174.1|1172.9|57
1714456800000|2024-04-30 06:00:00|1174.1|1172.9|1174.6|1173.4|1174.6|1173.4|1174.1|1172.9|52
1714457100000|2024-04-30 06:05:00|1174.5|1173.3|1174.3|1173.1|1174.6|1173.4|1174.1|1172.9|81
1714457400000|2024-04-30 06:10:00|1174.2|1173|1174.8|1173.6|1174.8|1173.6|1174.1|1172.9|68
1714457700000|2024-04-30 06:15:00|1175.1|1173.9|1174.8|1173.6|1175.3|1174.1|1174.8|1173.6|44
1714458000000|2024-04-30 06:20:00|1174.7|1173.5|1175.5|1174.3|1175.6|1174.4|1174.6|1173.4|98
1714458300000|2024-04-30 06:25:00|1175.6|1174.4|1175.3|1174.1|1175.6|1174.4|1174.8|1173.6|156
1714458600000|2024-04-30 06:30:00|1175.2|1174|1175.1|1173.9|1176.1|1174.9|1174.8|1173.6|125
1714458900000|2024-04-30 06:35:00|1175|1173.8|1175.1|1173.9|1175.1|1173.9|1174.8|1173.6|36
1714459200000|2024-04-30 06:40:00|1174.8|1173.6|1175.3|1174.1|1175.6|1174.4|1174.8|1173.6|103
1714459500000|2024-04-30 06:45:00|1175.2|1174|1176.3|1175.1|1176.3|1175.1|1175.2|1174|131
1714459800000|2024-04-30 06:50:00|1176.8|1175.6|1178.6|1177.4|1178.8|1177.6|1176.8|1175.6|407
1714460100000|2024-04-30 06:55:00|1178.4|1177.2|1179.5|1178.3|1179.5|1178.3|1177.9|1176.7|760
1714460400000|2024-04-30 07:00:00|1179.3|1178.1|1178|1176.8|1179.3|1178.1|1177.8|1176.6|155
1714460700000|2024-04-30 07:05:00|1177.9|1176.7|1177.8|1176.6|1178.3|1177.1|1177.5|1176.3|61
1714461000000|2024-04-30 07:10:00|1177.5|1176.3|1177.5|1176.3|1177.8|1176.6|1177.3|1176.1|105
1714461300000|2024-04-30 07:15:00|1177.8|1176.6|1178|1176.8|1178|1176.8|1177.5|1176.3|138
1714461600000|2024-04-30 07:20:00|1177.9|1176.7|1177.3|1176.1|1178|1176.8|1177.2|1176|134
1714461900000|2024-04-30 07:25:00|1177.1|1175.9|1178.1|1176.9|1178.1|1176.9|1177|1175.8|104
1714462200000|2024-04-30 07:30:00|1178|1176.8|1179|1177.8|1179|1177.8|1178|1176.8|181
1714462500000|2024-04-30 07:35:00|1178.8|1177.6|1179.5|1178.3|1179.5|1178.3|1178.7|1177.5|128
1714462800000|2024-04-30 07:40:00|1179.4|1178.2|1179|1177.8|1179.6|1178.4|1179|1177.8|76
1714463100000|2024-04-30 07:45:00|1179.3|1178.1|1178.8|1177.6|1179.5|1178.3|1178.8|1177.6|78
1714463400000|2024-04-30 07:50:00|1178.5|1177.3|1179.5|1178.3|1179.8|1178.6|1178.2|1177|128
1714463700000|2024-04-30 07:55:00|1179.3|1178.1|1178|1176.8|1179.3|1178.1|1178|1176.8|101
1714464000000|2024-04-30 08:00:00|1177.8|1176.6|1178.5|1177.3|1178.7|1177.5|1177.5|1176.3|138
1714464300000|2024-04-30 08:05:00|1178.8|1177.6|1178.8|1177.6|1179|1177.8|1178.4|1177.2|141
1714464600000|2024-04-30 08:10:00|1179.5|1178.3|1180.9|1179.7|1181.3|1180.1|1179.5|1178.3|182
1714464900000|2024-04-30 08:15:00|1180.8|1179.6|1179.8|1178.6|1181.3|1180.1|1179.8|1178.6|95
1714465200000|2024-04-30 08:20:00|1179.9|1178.7|1179.3|1178.1|1179.9|1178.7|1178.8|1177.6|59
1714465500000|2024-04-30 08:25:00|1179.5|1178.3|1179.3|1178.1|1180|1178.8|1179.3|1178.1|74
1714465800000|2024-04-30 08:30:00|1179|1177.8|1180|1178.8|1180|1178.8|1178.8|1177.6|154
1714466100000|2024-04-30 08:35:00|1179.8|1178.6|1179.9|1178.7|1180|1178.8|1179|1177.8|100
1714466400000|2024-04-30 08:40:00|1179.8|1178.6|1179.8|1178.6|1180|1178.8|1179.5|1178.3|110
1714466700000|2024-04-30 08:45:00|1179.5|1178.3|1179.5|1178.3|1179.8|1178.6|1178.8|1177.6|50
1714467000000|2024-04-30 08:50:00|1179.3|1178.1|1179.8|1178.6|1179.8|1178.6|1179.1|1177.9|111
1714467300000|2024-04-30 08:55:00|1179.6|1178.4|1179.9|1178.7|1180|1178.8|1179.3|1178.1|39
1714467600000|2024-04-30 09:00:00|1180|1178.8|1181|1179.8|1181.2|1180|1180|1178.8|86
1714467900000|2024-04-30 09:05:00|1181.2|1180|1182.5|1181.3|1182.6|1181.4|1181.1|1179.9|131
1714468200000|2024-04-30 09:10:00|1182.6|1181.4|1182.7|1181.5|1183|1181.8|1182.2|1181|97
1714468500000|2024-04-30 09:15:00|1182.6|1181.4|1180.9|1179.7|1182.7|1181.5|1180.9|1179.7|108
1714468800000|2024-04-30 09:20:00|1181|1179.8|1180.3|1179.1|1181.1|1179.9|1180|1178.8|88
1714469100000|2024-04-30 09:25:00|1180|1178.8|1181.6|1180.4|1181.9|1180.7|1180|1178.8|86
1714469400000|2024-04-30 09:30:00|1181.5|1180.3|1182|1180.8|1182.5|1181.3|1181.2|1180|72
1714469700000|2024-04-30 09:35:00|1181.8|1180.6|1180.8|1179.6|1182.2|1181|1180.4|1179.2|105
1714470000000|2024-04-30 09:40:00|1180.5|1179.3|1180.3|1179.1|1180.8|1179.6|1180.3|1179.1|27
1714470300000|2024-04-30 09:45:00|1180.5|1179.3|1181.3|1180.1|1181.5|1180.3|1180.3|1179.1|47
1714470600000|2024-04-30 09:50:00|1181.2|1180|1181.1|1179.9|1181.3|1180.1|1180.9|1179.7|27
1714470900000|2024-04-30 09:55:00|1181|1179.8|1180.6|1179.4|1181|1179.8|1180.6|1179.4|37
1714471200000|2024-04-30 10:00:00|1180.5|1179.3|1181|1179.8|1181.1|1179.9|1180|1178.8|76
1714471500000|2024-04-30 10:05:00|1180.9|1179.7|1181.5|1180.3|1181.5|1180.3|1180.7|1179.5|38
1714471800000|2024-04-30 10:10:00|1181.4|1180.2|1181.5|1180.3|1181.7|1180.5|1181.2|1180|39
1714472100000|2024-04-30 10:15:00|1181.2|1180|1183.2|1182|1183.6|1182.4|1181.2|1180|171
1714472400000|2024-04-30 10:20:00|1183.1|1181.9|1182.2|1181|1183.2|1182|1181.8|1180.6|118
1714472700000|2024-04-30 10:25:00|1182.1|1180.9|1182|1180.8|1182.7|1181.5|1182|1180.8|74
1714473000000|2024-04-30 10:30:00|1182.1|1180.9|1181.9|1180.7|1182.1|1180.9|1181.5|1180.3|11
1714473300000|2024-04-30 10:35:00|1181.7|1180.5|1182.7|1181.5|1182.7|1181.5|1181.7|1180.5|53
1714473600000|2024-04-30 10:40:00|1182.6|1181.4|1182.6|1181.4|1183|1181.8|1182.5|1181.3|27
1714473900000|2024-04-30 10:45:00|1182.5|1181.3|1182.2|1181|1182.9|1181.7|1182|1180.8|101
1714474200000|2024-04-30 10:50:00|1182.1|1180.9|1182.5|1181.3|1183.2|1182|1182|1180.8|54
1714474500000|2024-04-30 10:55:00|1182.3|1181.1|1182.5|1181.3|1183.2|1182|1182|1180.8|112
1714474800000|2024-04-30 11:00:00|1182.3|1181.1|1181.7|1180.5|1182.7|1181.5|1181.5|1180.3|104
1714475100000|2024-04-30 11:05:00|1182|1180.8|1182.2|1181|1183|1181.8|1181.7|1180.5|139
1714475400000|2024-04-30 11:10:00|1182|1180.8|1183|1181.8|1183.2|1182|1182|1180.8|133
1714475700000|2024-04-30 11:15:00|1182.7|1181.5|1182.5|1181.3|1183|1181.8|1182.2|1181|89
1714476000000|2024-04-30 11:20:00|1182.4|1181.2|1182.2|1181|1182.7|1181.5|1182.2|1181|78
1714476300000|2024-04-30 11:25:00|1182.4|1181.2|1181.2|1180|1182.5|1181.3|1181.2|1180|111
1714476600000|2024-04-30 11:30:00|1181.5|1180.3|1181.5|1180.3|1181.5|1180.3|1181|1179.8|157
1714476900000|2024-04-30 11:35:00|1181.7|1180.5|1181.2|1180|1181.7|1180.5|1181|1179.8|84
1714477200000|2024-04-30 11:40:00|1181.5|1180.3|1181|1179.8|1181.7|1180.5|1181|1179.8|100
1714477500000|2024-04-30 11:45:00|1180.7|1179.5|1181|1179.8|1181.1|1179.9|1180.7|1179.5|112
1714477800000|2024-04-30 11:50:00|1180.7|1179.5|1180.5|1179.3|1181|1179.8|1179.7|1178.5|172
1714478100000|2024-04-30 11:55:00|1180.7|1179.5|1180.7|1179.5|1181|1179.8|1180.5|1179.3|94
1714478400000|2024-04-30 12:00:00|1180.5|1179.3|1178.5|1177.3|1181|1179.8|1178.4|1177.2|392
1714478700000|2024-04-30 12:05:00|1178.7|1177.5|1179.7|1178.5|1180|1178.8|1178.6|1177.4|297
1714479000000|2024-04-30 12:10:00|1180|1178.8|1180.5|1179.3|1180.8|1179.6|1179.7|1178.5|108
1714479300000|2024-04-30 12:15:00|1180.7|1179.5|1179.3|1178.1|1180.7|1179.5|1179|1177.8|356
1714479600000|2024-04-30 12:20:00|1179.5|1178.3|1178.3|1177.1|1179.8|1178.6|1178|1176.8|292
1714479900000|2024-04-30 12:25:00|1178.8|1177.6|1179|1177.8|1179|1177.8|1178|1176.8|245
1714480200000|2024-04-30 12:30:00|1178.8|1177.6|1178.8|1177.6|1178.8|1177.6|1177.5|1176.3|217
1714480500000|2024-04-30 12:35:00|1178.7|1177.5|1178.3|1177.1|1179|1177.8|1177.8|1176.6|610
1714480800000|2024-04-30 12:40:00|1178.2|1177|1178.9|1177.7|1179.3|1178.1|1177.7|1176.5|129
1714483800000|2024-04-30 13:30:00|1177.8|1176.6|1177.8|1176.6|1180|1178.8|1175.5|1174.3|3583
1714484100000|2024-04-30 13:35:00|1177.7|1176.5|1177.3|1176.1|1179|1177.8|1176.5|1175.3|1262
1714484400000|2024-04-30 13:40:00|1177.2|1176|1177.8|1176.6|1180|1178.8|1177|1175.8|1269
1714484700000|2024-04-30 13:45:00|1178|1176.8|1177.5|1176.3|1180.3|1179.1|1177.3|1176.1|1001
1714485000000|2024-04-30 13:50:00|1177.3|1176.1|1176.5|1175.3|1178.5|1177.3|1176.5|1175.3|1100
1714485300000|2024-04-30 13:55:00|1176.3|1175.1|1172|1170.8|1177|1175.8|1171.6|1170.4|1488
1714485600000|2024-04-30 14:00:00|1172.1|1170.9|1170.6|1169.4|1172.6|1171.4|1170.4|1169.2|2434
1714485900000|2024-04-30 14:05:00|1170.5|1169.3|1169.4|1168.2|1172.1|1170.9|1169.3|1168.1|943
1714486200000|2024-04-30 14:10:00|1169.1|1167.9|1169.3|1168.1|1170.4|1169.2|1168.3|1167.1|2102
1714486500000|2024-04-30 14:15:00|1169.1|1167.9|1167.9|1166.7|1170|1168.8|1167.9|1166.7|1279
1714486800000|2024-04-30 14:20:00|1168.2|1167|1165.8|1164.6|1168.7|1167.5|1165.7|1164.5|1996
1714487100000|2024-04-30 14:25:00|1165.7|1164.5|1167.8|1166.6|1169|1167.8|1165.7|1164.5|1833
1714487400000|2024-04-30 14:30:00|1167.6|1166.4|1165.6|1164.4|1168.1|1166.9|1165.6|1164.4|1830
1714487700000|2024-04-30 14:35:00|1165.1|1163.9|1163.4|1162.2|1165.6|1164.4|1163.3|1162.1|1575
1714488000000|2024-04-30 14:40:00|1163.2|1162|1162.9|1161.7|1164.4|1163.2|1162.6|1161.4|1955
1714488300000|2024-04-30 14:45:00|1162.6|1161.4|1164.1|1162.9|1165.3|1164.1|1162.6|1161.4|2089
1714488600000|2024-04-30 14:50:00|1163.8|1162.6|1162.6|1161.4|1164.6|1163.4|1162.5|1161.3|1038
1714488900000|2024-04-30 14:55:00|1162.8|1161.6|1161.6|1160.4|1163.1|1161.9|1161.6|1160.4|983
1714489200000|2024-04-30 15:00:00|1161.8|1160.6|1164.3|1163.1|1164.8|1163.6|1161.8|1160.6|1218
1714489500000|2024-04-30 15:05:00|1164.5|1163.3|1163.8|1162.6|1164.6|1163.4|1163.5|1162.3|945
1714489800000|2024-04-30 15:10:00|1164|1162.8|1163.5|1162.3|1164.3|1163.1|1163.5|1162.3|766
1714490100000|2024-04-30 15:15:00|1163.7|1162.5|1163.8|1162.6|1166.2|1165|1163.5|1162.3|999
1714490400000|2024-04-30 15:20:00|1164|1162.8|1164.5|1163.3|1164.5|1163.3|1163.3|1162.1|677
1714490700000|2024-04-30 15:25:00|1164.4|1163.2|1162.8|1161.6|1164.8|1163.6|1162.6|1161.4|1117
1714491000000|2024-04-30 15:30:00|1162.6|1161.4|1163|1161.8|1164.3|1163.1|1162.6|1161.4|853
1714491300000|2024-04-30 15:35:00|1163.3|1162.1|1162.1|1160.9|1163.3|1162.1|1161.7|1160.5|544
1714491600000|2024-04-30 15:40:00|1162.3|1161.1|1163.1|1161.9|1163.3|1162.1|1161.8|1160.6|577
1714491900000|2024-04-30 15:45:00|1162.8|1161.6|1162.8|1161.6|1163.6|1162.4|1162.6|1161.4|542
1714492200000|2024-04-30 15:50:00|1162.7|1161.5|1162.6|1161.4|1164.1|1162.9|1161.6|1160.4|476
1714492500000|2024-04-30 15:55:00|1163|1161.8|1164.8|1163.6|1164.8|1163.6|1163|1161.8|1112
1714492800000|2024-04-30 16:00:00|1164.6|1163.4|1163.5|1162.3|1164.8|1163.6|1162.8|1161.6|1068
1714493100000|2024-04-30 16:05:00|1163.3|1162.1|1162.3|1161.1|1163.4|1162.2|1161.8|1160.6|787
1714493400000|2024-04-30 16:10:00|1162.2|1161|1161.5|1160.3|1162.2|1161|1160.8|1159.6|791
1714493700000|2024-04-30 16:15:00|1161.4|1160.2|1160.8|1159.6|1162|1160.8|1160.6|1159.4|1167
1714494000000|2024-04-30 16:20:00|1160.6|1159.4|1160.5|1159.3|1161.3|1160.1|1159.1|1157.9|1394
1714494300000|2024-04-30 16:25:00|1160.8|1159.6|1160.6|1159.4|1161.3|1160.1|1160.5|1159.3|806
1714494600000|2024-04-30 16:30:00|1160.4|1159.2|1160.3|1159.1|1161.1|1159.9|1160.3|1159.1|567
1714494900000|2024-04-30 16:35:00|1160.4|1159.2|1159.5|1158.3|1160.5|1159.3|1159.5|1158.3|733
1714495200000|2024-04-30 16:40:00|1159.6|1158.4|1162.3|1161.1|1162.3|1161.1|1159.3|1158.1|901
1714495500000|2024-04-30 16:45:00|1162|1160.8|1160.8|1159.6|1162|1160.8|1160.8|1159.6|607
1714495800000|2024-04-30 16:50:00|1161.3|1160.1|1161|1159.8|1161.3|1160.1|1160.5|1159.3|601
1714496100000|2024-04-30 16:55:00|1160.8|1159.6|1160.3|1159.1|1161|1159.8|1160.3|1159.1|385
1714496400000|2024-04-30 17:00:00|1160.1|1158.9|1162.5|1161.3|1162.8|1161.6|1160.1|1158.9|902
1714496700000|2024-04-30 17:05:00|1162.8|1161.6|1163.3|1162.1|1163.8|1162.6|1161.8|1160.6|462
1714497000000|2024-04-30 17:10:00|1163|1161.8|1163.3|1162.1|1164.3|1163.1|1163|1161.8|599
1714497300000|2024-04-30 17:15:00|1163.4|1162.2|1162.8|1161.6|1163.4|1162.2|1161.7|1160.5|436
1714497600000|2024-04-30 17:20:00|1163|1161.8|1162.8|1161.6|1163.5|1162.3|1162.5|1161.3|277
1714497900000|2024-04-30 17:25:00|1162.5|1161.3|1163|1161.8|1163|1161.8|1162.5|1161.3|204
1714498200000|2024-04-30 17:30:00|1163.3|1162.1|1164.3|1163.1|1164.5|1163.3|1162.8|1161.6|618
1714498500000|2024-04-30 17:35:00|1164|1162.8|1164|1162.8|1165|1163.8|1163.8|1162.6|649
1714498800000|2024-04-30 17:40:00|1164.2|1163|1164|1162.8|1164.8|1163.6|1163.9|1162.7|436
1714499100000|2024-04-30 17:45:00|1164.3|1163.1|1164.3|1163.1|1164.5|1163.3|1163.8|1162.6|555
1714499400000|2024-04-30 17:50:00|1164.5|1163.3|1163.7|1162.5|1165.2|1164|1163.7|1162.5|922
1714499700000|2024-04-30 17:55:00|1164|1162.8|1163.7|1162.5|1164.2|1163|1163.4|1162.2|663
1714500000000|2024-04-30 18:00:00|1163.9|1162.7|1164.7|1163.5|1165.2|1164|1163.7|1162.5|878
1714500300000|2024-04-30 18:05:00|1164.5|1163.3|1164.3|1163.1|1164.9|1163.7|1163.7|1162.5|1025
1714500600000|2024-04-30 18:10:00|1164.5|1163.3|1163.3|1162.1|1164.7|1163.5|1163|1161.8|1697
1714500900000|2024-04-30 18:15:00|1163.4|1162.2|1163|1161.8|1163.9|1162.7|1162.8|1161.6|1217
1714521600000|2024-05-01 00:00:00|1159.5|1158.3|1161|1159.8|1161.1|1159.9|1157.3|1156.1|836
1714521900000|2024-05-01 00:05:00|1160.8|1159.6|1158.8|1157.6|1161|1159.8|1158.6|1157.4|342
1714522200000|2024-05-01 00:10:00|1158.6|1157.4|1157.8|1156.6|1158.6|1157.4|1157.5|1156.3|290
1714522500000|2024-05-01 00:15:00|1157.6|1156.4|1156.8|1155.6|1157.8|1156.6|1156.8|1155.6|186
1714522800000|2024-05-01 00:20:00|1157.1|1155.9|1157.8|1156.6|1158.3|1157.1|1157|1155.8|109
1714523100000|2024-05-01 00:25:00|1157.7|1156.5|1158.9|1157.7|1159.2|1158|1157.7|1156.5|113
1714523400000|2024-05-01 00:30:00|1159.1|1157.9|1159.3|1158.1|1159.8|1158.6|1159.1|1157.9|86
1714523700000|2024-05-01 00:35:00|1158.9|1157.7|1159.7|1158.5|1159.7|1158.5|1158.6|1157.4|145
1714524000000|2024-05-01 00:40:00|1159.4|1158.2|1159.8|1158.6|1159.8|1158.6|1159.3|1158.1|25
1714524300000|2024-05-01 00:45:00|1159.7|1158.5|1159.1|1157.9|1159.8|1158.6|1159.1|1157.9|15
1714524600000|2024-05-01 00:50:00|1159.2|1158|1158.9|1157.7|1159.3|1158.1|1158.7|1157.5|119
1714524900000|2024-05-01 00:55:00|1158.8|1157.6|1158.6|1157.4|1159.1|1157.9|1158.6|1157.4|31
1714525200000|2024-05-01 01:00:00|1158.4|1157.2|1158.6|1157.4|1158.6|1157.4|1158.3|1157.1|13
1714525500000|2024-05-01 01:05:00|1158.4|1157.2|1158.8|1157.6|1158.8|1157.6|1158.3|1157.1|50
1714525800000|2024-05-01 01:10:00|1158.6|1157.4|1158.4|1157.2|1158.6|1157.4|1158.1|1156.9|94
1714526100000|2024-05-01 01:15:00|1158.3|1157.1|1159.1|1157.9|1159.1|1157.9|1158.3|1157.1|38
1714526400000|2024-05-01 01:20:00|1159|1157.8|1159.1|1157.9|1159.1|1157.9|1159|1157.8|26
1714526700000|2024-05-01 01:25:00|1159.2|1158|1159.3|1158.1|1159.3|1158.1|1159.2|1158|14
1714527000000|2024-05-01 01:30:00|1159.2|1158|1159.1|1157.9|1159.3|1158.1|1159.1|1157.9|9
1714527300000|2024-05-01 01:35:00|1159|1157.8|1159.1|1157.9|1159.1|1157.9|1159|1157.8|11
1714527600000|2024-05-01 01:40:00|1159.3|1158.1|1159.1|1157.9|1159.3|1158.1|1159|1157.8|51
1714527900000|2024-05-01 01:45:00|1159.3|1158.1|1159.3|1158.1|1159.3|1158.1|1159.3|1158.1|12
1714528200000|2024-05-01 01:50:00|1159.2|1158|1159|1157.8|1159.2|1158|1159|1157.8|23
1714528500000|2024-05-01 01:55:00|1159.1|1157.9|1159|1157.8|1159.1|1157.9|1159|1157.8|12
1714528800000|2024-05-01 02:00:00|1159.1|1157.9|1159.3|1158.1|1159.8|1158.6|1159.1|1157.9|118
1714529100000|2024-05-01 02:05:00|1159.4|1158.2|1159.4|1158.2|1159.6|1158.4|1159.3|1158.1|27
1714529400000|2024-05-01 02:10:00|1159.3|1158.1|1159.6|1158.4|1159.6|1158.4|1159.3|1158.1|7
1714529700000|2024-05-01 02:15:00|1159.3|1158.1|1159.2|1158|1159.4|1158.2|1158.8|1157.6|96
1714530000000|2024-05-01 02:20:00|1159.1|1157.9|1158.9|1157.7|1159.1|1157.9|1158.8|1157.6|13
1714530300000|2024-05-01 02:25:00|1158.8|1157.6|1158.8|1157.6|1158.8|1157.6|1158.8|1157.6|42
1714530600000|2024-05-01 02:30:00|1159|1157.8|1159|1157.8|1159.3|1158.1|1159|1157.8|90
1714530900000|2024-05-01 02:35:00|1159.1|1157.9|1159.3|1158.1|1159.3|1158.1|1159|1157.8|21
1714531200000|2024-05-01 02:40:00|1159.2|1158|1159|1157.8|1159.3|1158.1|1159|1157.8|14
1714531500000|2024-05-01 02:45:00|1159.1|1157.9|1159|1157.8|1159.3|1158.1|1159|1157.8|24
1714531800000|2024-05-01 02:50:00|1159.1|1157.9|1158.8|1157.6|1159.1|1157.9|1158.8|1157.6|147
1714532100000|2024-05-01 02:55:00|1159|1157.8|1159.6|1158.4|1159.6|1158.4|1159|1157.8|67
1714532400000|2024-05-01 03:00:00|1159.5|1158.3|1159.4|1158.2|1159.5|1158.3|1159.3|1158.1|21
1714532700000|2024-05-01 03:05:00|1159.3|1158.1|1159.1|1157.9|1159.3|1158.1|1159.1|1157.9|51
1714533000000|2024-05-01 03:10:00|1159|1157.8|1159.2|1158|1159.3|1158.1|1159|1157.8|60
1714533300000|2024-05-01 03:15:00|1159|1157.8|1159|1157.8|1159|1157.8|1159|1157.8|2
1714533600000|2024-05-01 03:20:00|1159.2|1158|1159.1|1157.9|1159.2|1158|1159.1|1157.9|20
1714533900000|2024-05-01 03:25:00|1159|1157.8|1159.2|1158|1159.2|1158|1159|1157.8|1
1714534200000|2024-05-01 03:30:00|1159.1|1157.9|1158.8|1157.6|1159.1|1157.9|1158.8|1157.6|6
1714534500000|2024-05-01 03:35:00|1159|1157.8|1159|1157.8|1159.1|1157.9|1159|1157.8|2
1714534800000|2024-05-01 03:40:00|||||||||20
1714535100000|2024-05-01 03:45:00|1159.1|1157.9|1159|1157.8|1159.2|1158|1159|1157.8|13
1714535400000|2024-05-01 03:50:00|1159.1|1157.9|1159.2|1158|1159.3|1158.1|1159|1157.8|32
1714535700000|2024-05-01 03:55:00|1159.1|1157.9|1159|1157.8|1159.2|1158|1159|1157.8|1
1714536000000|2024-05-01 04:00:00|1159.1|1157.9|1159.1|1157.9|1159.1|1157.9|1159|1157.8|6
1714536300000|2024-05-01 04:05:00|1159|1157.8|1159|1157.8|1159|1157.8|1159|1157.8|5
1714536600000|2024-05-01 04:10:00|1159.1|1157.9|1159|1157.8|1159.1|1157.9|1159|1157.8|3
1714536900000|2024-05-01 04:15:00|1159.1|1157.9|1159|1157.8|1159.1|1157.9|1159|1157.8|12
1714537200000|2024-05-01 04:20:00|||||||||1
1714537500000|2024-05-01 04:25:00|1159.1|1157.9|1159.3|1158.1|1159.3|1158.1|1159.1|1157.9|15
1714537800000|2024-05-01 04:30:00|1159.2|1158|1159.6|1158.4|1159.8|1158.6|1159.2|1158|41
1714538100000|2024-05-01 04:35:00|1159.5|1158.3|1159.4|1158.2|1159.6|1158.4|1159.3|1158.1|3
1714538400000|2024-05-01 04:40:00|1159.3|1158.1|1159.4|1158.2|1159.4|1158.2|1159.3|1158.1|2
1714538700000|2024-05-01 04:45:00|1159.5|1158.3|1159.6|1158.4|1159.6|1158.4|1159.5|1158.3|8
1714539000000|2024-05-01 04:50:00|1159.8|1158.6|1159.8|1158.6|1159.9|1158.7|1159.8|1158.6|11
1714539300000|2024-05-01 04:55:00|||||||||3
1714539600000|2024-05-01 05:00:00|1159.5|1158.3|1159.5|1158.3|1159.5|1158.3|1159.4|1158.2|7
1714539900000|2024-05-01 05:05:00|||||||||3
1714540200000|2024-05-01 05:10:00|||||||||10
1714540500000|2024-05-01 05:15:00|1159.8|1158.6|1159.5|1158.3|1159.8|1158.6|1159.5|1158.3|10
1714540800000|2024-05-01 05:20:00|1159.4|1158.2|1159.5|1158.3|1159.5|1158.3|1159.4|1158.2|3
1714541100000|2024-05-01 05:25:00|1159.3|1158.1|1159.2|1158|1159.4|1158.2|1159|1157.8|23
1714541400000|2024-05-01 05:30:00|1159|1157.8|1159.4|1158.2|1159.5|1158.3|1159|1157.8|30
1714541700000|2024-05-01 05:35:00|1159.3|1158.1|1159|1157.8|1159.3|1158.1|1158.8|1157.6|90
1714542000000|2024-05-01 05:40:00|1158.8|1157.6|1158.8|1157.6|1158.8|1157.6|1158.8|1157.6|19
1714542300000|2024-05-01 05:45:00|1158.5|1157.3|1158.3|1157.1|1158.5|1157.3|1158.3|1157.1|67
1714542600000|2024-05-01 05:50:00|1158|1156.8|1158|1156.8|1158.2|1157|1158|1156.8|28
1714542900000|2024-05-01 05:55:00|1158.2|1157|1157.9|1156.7|1158.2|1157|1157.9|1156.7|28
1714543200000|2024-05-01 06:00:00|1157.8|1156.6|1158|1156.8|1158|1156.8|1157.8|1156.6|29
1714543500000|2024-05-01 06:05:00|1158.3|1157.1|1158|1156.8|1158.3|1157.1|1157.8|1156.6|75
1714543800000|2024-05-01 06:10:00|1157.9|1156.7|1157.8|1156.6|1157.9|1156.7|1157.8|1156.6|43
1714544100000|2024-05-01 06:15:00|1157.5|1156.3|1158|1156.8|1158|1156.8|1157.5|1156.3|31
1714544400000|2024-05-01 06:20:00|1157.9|1156.7|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|62
1714544700000|2024-05-01 06:25:00|1158|1156.8|1157.9|1156.7|1158|1156.8|1157.9|1156.7|130
1714545000000|2024-05-01 06:30:00|1157.8|1156.6|1157.9|1156.7|1157.9|1156.7|1157.5|1156.3|44
1714545300000|2024-05-01 06:35:00|1158|1156.8|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|53
1714545600000|2024-05-01 06:40:00|1158.5|1157.3|1158.3|1157.1|1158.5|1157.3|1158.3|1157.1|37
1714545900000|2024-05-01 06:45:00|1158.5|1157.3|1158.2|1157|1159.3|1158.1|1158.1|1156.9|166
1714546200000|2024-05-01 06:50:00|1158|1156.8|1158.4|1157.2|1159.8|1158.6|1158|1156.8|151
1714546500000|2024-05-01 06:55:00|1158.5|1157.3|1158.3|1157.1|1158.5|1157.3|1158.3|1157.1|17
1714546800000|2024-05-01 07:00:00|1158.5|1157.3|1158.5|1157.3|1158.8|1157.6|1158.5|1157.3|19
1714547100000|2024-05-01 07:05:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158.3|1157.1|52
1714547400000|2024-05-01 07:10:00|1158.3|1157.1|1157.9|1156.7|1158.5|1157.3|1157.8|1156.6|71
1714547700000|2024-05-01 07:15:00|1157.8|1156.6|1158.3|1157.1|1158.3|1157.1|1157.8|1156.6|39
1714548000000|2024-05-01 07:20:00|1158.4|1157.2|1158.8|1157.6|1159|1157.8|1158.4|1157.2|48
1714548300000|2024-05-01 07:25:00|1158.7|1157.5|1158.5|1157.3|1158.8|1157.6|1158.5|1157.3|6
1714548600000|2024-05-01 07:30:00|1158.7|1157.5|1158|1156.8|1158.7|1157.5|1157.8|1156.6|45
1714548900000|2024-05-01 07:35:00|1158.3|1157.1|1158.3|1157.1|1158.5|1157.3|1158.2|1157|72
1714549200000|2024-05-01 07:40:00|1158.2|1157|1158.5|1157.3|1158.5|1157.3|1158|1156.8|8
1714549500000|2024-05-01 07:45:00|1158.8|1157.6|1158.3|1157.1|1158.8|1157.6|1158|1156.8|16
1714549800000|2024-05-01 07:50:00|1158.2|1157|1158.3|1157.1|1158.3|1157.1|1158.2|1157|10
1714550100000|2024-05-01 07:55:00|1158.5|1157.3|1158.5|1157.3|1158.5|1157.3|1158.4|1157.2|10
1714550400000|2024-05-01 08:00:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158.3|1157.1|12
1714550700000|2024-05-01 08:05:00|1158.8|1157.6|1158.8|1157.6|1158.8|1157.6|1158.8|1157.6|68
1714551000000|2024-05-01 08:10:00|||||||||15
1714551300000|2024-05-01 08:15:00|1158.9|1157.7|1158.8|1157.6|1159|1157.8|1158.8|1157.6|36
1714551600000|2024-05-01 08:20:00|1158.5|1157.3|1157.8|1156.6|1158.8|1157.6|1157.5|1156.3|90
1714551900000|2024-05-01 08:25:00|1157.5|1156.3|1158|1156.8|1158.3|1157.1|1157.5|1156.3|47
1714552200000|2024-05-01 08:30:00|1158.3|1157.1|1158|1156.8|1158.3|1157.1|1158|1156.8|9
1714552500000|2024-05-01 08:35:00|1157.8|1156.6|1157.8|1156.6|1157.8|1156.6|1157.5|1156.3|70
1714552800000|2024-05-01 08:40:00|1158|1156.8|1157.5|1156.3|1158|1156.8|1157.5|1156.3|22
1714553100000|2024-05-01 08:45:00|1157.8|1156.6|1157.7|1156.5|1157.8|1156.6|1157.5|1156.3|43
1714553400000|2024-05-01 08:50:00|1157.6|1156.4|1158|1156.8|1158.3|1157.1|1157.5|1156.3|41
1714553700000|2024-05-01 08:55:00|1157.9|1156.7|1158.4|1157.2|1158.5|1157.3|1157.8|1156.6|35
1714554000000|2024-05-01 09:00:00|1158.3|1157.1|1158|1156.8|1158.5|1157.3|1158|1156.8|18
1714554300000|2024-05-01 09:05:00|1158.3|1157.1|1157.7|1156.5|1158.3|1157.1|1157.7|1156.5|36
1714554600000|2024-05-01 09:10:00|1157.8|1156.6|1157.8|1156.6|1157.8|1156.6|1157.5|1156.3|24
1714554900000|2024-05-01 09:15:00|1157.5|1156.3|1157.8|1156.6|1157.8|1156.6|1157.5|1156.3|16
1714555200000|2024-05-01 09:20:00|||||||||10
1714555500000|2024-05-01 09:25:00|1157.5|1156.3|1157.5|1156.3|1157.5|1156.3|1157.5|1156.3|46
1714555800000|2024-05-01 09:30:00|1157.3|1156.1|1157.5|1156.3|1157.5|1156.3|1157.3|1156.1|107
1714556100000|2024-05-01 09:35:00|1157.8|1156.6|1158|1156.8|1158|1156.8|1157.8|1156.6|37
1714556400000|2024-05-01 09:40:00|1157.8|1156.6|1157.8|1156.6|1158|1156.8|1157.5|1156.3|45
1714556700000|2024-05-01 09:45:00|1157.5|1156.3|1157.5|1156.3|1157.5|1156.3|1157.5|1156.3|30
1714557000000|2024-05-01 09:50:00|1157.6|1156.4|1157.5|1156.3|1157.6|1156.4|1157.5|1156.3|33
1714557300000|2024-05-01 09:55:00|1157.3|1156.1|1156.8|1155.6|1157.3|1156.1|1156.8|1155.6|56
1714557600000|2024-05-01 10:00:00|1156.9|1155.7|1157|1155.8|1157.3|1156.1|1156.9|1155.7|34
1714557900000|2024-05-01 10:05:00|1157.1|1155.9|1157.3|1156.1|1157.3|1156.1|1156.8|1155.6|17
1714558200000|2024-05-01 10:10:00|1157.1|1155.9|1158|1156.8|1158|1156.8|1157.1|1155.9|44
1714558500000|2024-05-01 10:15:00|1157.8|1156.6|1159|1157.8|1159|1157.8|1157.8|1156.6|70
1714558800000|2024-05-01 10:20:00|1159.3|1158.1|1159.3|1158.1|1159.3|1158.1|1159|1157.8|46
1714559100000|2024-05-01 10:25:00|1159|1157.8|1158.5|1157.3|1159|1157.8|1158.3|1157.1|68
1714559400000|2024-05-01 10:30:00|1158.8|1157.6|1158.7|1157.5|1158.8|1157.6|1158.7|1157.5|24
1714559700000|2024-05-01 10:35:00|1158.5|1157.3|1158|1156.8|1158.5|1157.3|1157.8|1156.6|54
1714560000000|2024-05-01 10:40:00|1157.9|1156.7|1157.5|1156.3|1158|1156.8|1157.2|1156|70
1714560300000|2024-05-01 10:45:00|1157.3|1156.1|1157|1155.8|1157.8|1156.6|1157|1155.8|42
1714560600000|2024-05-01 10:50:00|1157.1|1155.9|1157.1|1155.9|1157.3|1156.1|1156.9|1155.7|43
1714560900000|2024-05-01 10:55:00|1157.3|1156.1|1157.3|1156.1|1157.3|1156.1|1157|1155.8|21
1714561200000|2024-05-01 11:00:00|1157.4|1156.2|1158.3|1157.1|1158.5|1157.3|1157.4|1156.2|62
1714561500000|2024-05-01 11:05:00|1158.2|1157|1158.8|1157.6|1159|1157.8|1157.9|1156.7|89
1714561800000|2024-05-01 11:10:00|1158.4|1157.2|1158.9|1157.7|1159|1157.8|1158|1156.8|110
1714562100000|2024-05-01 11:15:00|1158.8|1157.6|1158.8|1157.6|1159|1157.8|1158.8|1157.6|22
1714562400000|2024-05-01 11:20:00|1158.5|1157.3|1159.3|1158.1|1159.3|1158.1|1158.4|1157.2|43
1714562700000|2024-05-01 11:25:00|1159|1157.8|1159.3|1158.1|1159.3|1158.1|1158.8|1157.6|88
1714563000000|2024-05-01 11:30:00|1159|1157.8|1158.8|1157.6|1159|1157.8|1158.5|1157.3|39
1714563300000|2024-05-01 11:35:00|1158.5|1157.3|1158|1156.8|1158.8|1157.6|1158|1156.8|36
1714563600000|2024-05-01 11:40:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.3|1156.1|55
1714563900000|2024-05-01 11:45:00|1157.3|1156.1|1157.8|1156.6|1157.8|1156.6|1157.3|1156.1|51
1714564200000|2024-05-01 11:50:00|1157.7|1156.5|1158|1156.8|1159|1157.8|1157.7|1156.5|213
1714564500000|2024-05-01 11:55:00|1157.8|1156.6|1158|1156.8|1158|1156.8|1157.8|1156.6|20
1714564800000|2024-05-01 12:00:00|1158.3|1157.1|1158.8|1157.6|1158.8|1157.6|1158|1156.8|114
1714565100000|2024-05-01 12:05:00|1159|1157.8|1159.8|1158.6|1159.8|1158.6|1159|1157.8|192
1714565400000|2024-05-01 12:10:00|1159.9|1158.7|1160|1158.8|1160|1158.8|1159.5|1158.3|111
1714565700000|2024-05-01 12:15:00|1159.8|1158.6|1160.2|1159|1160.2|1159|1159.3|1158.1|198
1714566000000|2024-05-01 12:20:00|1160|1158.8|1161.2|1160|1161.3|1160.1|1160|1158.8|190
1714566300000|2024-05-01 12:25:00|1161.3|1160.1|1161|1159.8|1161.8|1160.6|1161|1159.8|147
1714566600000|2024-05-01 12:30:00|1161.2|1160|1161.3|1160.1|1161.8|1160.6|1160.9|1159.7|481
1714566900000|2024-05-01 12:35:00|1161.4|1160.2|1161.8|1160.6|1161.8|1160.6|1161.3|1160.1|177
1714567200000|2024-05-01 12:40:00|1161.9|1160.7|1160.7|1159.5|1162|1160.8|1160.5|1159.3|356
1714570200000|2024-05-01 13:30:00|1161.5|1160.3|1162|1160.8|1164.6|1163.4|1161.5|1160.3|2854
1714570500000|2024-05-01 13:35:00|1162.2|1161|1163.7|1162.5|1164.2|1163|1161.5|1160.3|941
1714570800000|2024-05-01 13:40:00|1163.6|1162.4|1164.4|1163.2|1165.2|1164|1163|1161.8|886
1714571100000|2024-05-01 13:45:00|1164.7|1163.5|1165.6|1164.4|1165.9|1164.7|1163.2|1162|1036
1714571400000|2024-05-01 13:50:00|1165.4|1164.2|1165.4|1164.2|1165.9|1164.7|1164.8|1163.6|551
1714571700000|2024-05-01 13:55:00|1165.5|1164.3|1165.9|1164.7|1166.6|1165.4|1165.3|1164.1|716
1714572000000|2024-05-01 14:00:00|1165.6|1164.4|1166.6|1165.4|1167.1|1165.9|1165.1|1163.9|955
1714572300000|2024-05-01 14:05:00|1166.9|1165.7|1166.6|1165.4|1167.1|1165.9|1166.4|1165.2|414
1714572600000|2024-05-01 14:10:00|1166.4|1165.2|1165.6|1164.4|1167.1|1165.9|1165.4|1164.2|707
1714572900000|2024-05-01 14:15:00|1165.5|1164.3|1167.1|1165.9|1167.8|1166.6|1165.4|1164.2|715
1714573200000|2024-05-01 14:20:00|1167.3|1166.1|1164.9|1163.7|1167.6|1166.4|1164.1|1162.9|821
1714573500000|2024-05-01 14:25:00|1165.1|1163.9|1165.9|1164.7|1165.9|1164.7|1163.4|1162.2|1071
1714573800000|2024-05-01 14:30:00|1165.6|1164.4|1166.8|1165.6|1167.2|1166|1164.9|1163.7|942
1714574100000|2024-05-01 14:35:00|1167.1|1165.9|1167.5|1166.3|1167.8|1166.6|1166.6|1165.4|799
1714574400000|2024-05-01 14:40:00|1167.3|1166.1|1166.8|1165.6|1167.5|1166.3|1166.5|1165.3|496
1714574700000|2024-05-01 14:45:00|1166.6|1165.4|1166.4|1165.2|1167.1|1165.9|1166.1|1164.9|552
1714575000000|2024-05-01 14:50:00|1166.2|1165|1166.6|1165.4|1167.1|1165.9|1165.4|1164.2|529
1714575300000|2024-05-01 14:55:00|1166.4|1165.2|1165.5|1164.3|1167.1|1165.9|1165.4|1164.2|486
1714575600000|2024-05-01 15:00:00|1165.4|1164.2|1164.4|1163.2|1165.4|1164.2|1163.6|1162.4|709
1714575900000|2024-05-01 15:05:00|1164.1|1162.9|1164.6|1163.4|1164.6|1163.4|1162.7|1161.5|856
1714576200000|2024-05-01 15:10:00|1164.5|1163.3|1165.1|1163.9|1166.3|1165.1|1163.9|1162.7|882
1714576500000|2024-05-01 15:15:00|1164.9|1163.7|1167.3|1166.1|1167.8|1166.6|1164.9|1163.7|813
1714576800000|2024-05-01 15:20:00|1167.5|1166.3|1171|1169.8|1171|1169.8|1167.5|1166.3|1221
1714577100000|2024-05-01 15:25:00|1170.9|1169.7|1170.1|1168.9|1171.5|1170.3|1169.8|1168.6|1379
1714577400000|2024-05-01 15:30:00|1169.8|1168.6|1170.3|1169.1|1171.1|1169.9|1169.8|1168.6|1062
1714577700000|2024-05-01 15:35:00|1170.6|1169.4|1170.2|1169|1170.8|1169.6|1169.6|1168.4|1005
1714578000000|2024-05-01 15:40:00|1170.3|1169.1|1171.1|1169.9|1171.3|1170.1|1170.1|1168.9|726
1714578300000|2024-05-01 15:45:00|1171.3|1170.1|1169.6|1168.4|1171.3|1170.1|1169.6|1168.4|636
1714578600000|2024-05-01 15:50:00|1169.8|1168.6|1168.8|1167.6|1171.1|1169.9|1168.8|1167.6|1929
1714578900000|2024-05-01 15:55:00|1169|1167.8|1169|1167.8|1169.8|1168.6|1169|1167.8|503
1714579200000|2024-05-01 16:00:00|1169.2|1168|1168.5|1167.3|1169.7|1168.5|1168.3|1167.1|426
1714579500000|2024-05-01 16:05:00|1168.8|1167.6|1169|1167.8|1169.3|1168.1|1168|1166.8|482
1714579800000|2024-05-01 16:10:00|1169.1|1167.9|1168.6|1167.4|1169.2|1168|1167.6|1166.4|562
1714580100000|2024-05-01 16:15:00|1168.4|1167.2|1167.3|1166.1|1168.8|1167.6|1167.1|1165.9|354
1714580400000|2024-05-01 16:20:00|1167.1|1165.9|1165.6|1164.4|1167.3|1166.1|1165.6|1164.4|415
1714580700000|2024-05-01 16:25:00|1165.9|1164.7|1167.1|1165.9|1167.1|1165.9|1165.6|1164.4|470
1714581000000|2024-05-01 16:30:00|1167.3|1166.1|1167.6|1166.4|1167.8|1166.6|1166.8|1165.6|313
1714581300000|2024-05-01 16:35:00|1167.3|1166.1|1165.9|1164.7|1167.3|1166.1|1165.8|1164.6|230
1714581600000|2024-05-01 16:40:00|1166|1164.8|1165.6|1164.4|1166.6|1165.4|1165.3|1164.1|621
1714581900000|2024-05-01 16:45:00|1165.4|1164.2|1166.1|1164.9|1166.3|1165.1|1165.3|1164.1|396
1714582200000|2024-05-01 16:50:00|1165.9|1164.7|1167.6|1166.4|1167.6|1166.4|1165.9|1164.7|336
1714582500000|2024-05-01 16:55:00|1167.8|1166.6|1168.4|1167.2|1168.8|1167.6|1167.3|1166.1|382
1714582800000|2024-05-01 17:00:00|1168.5|1167.3|1167.8|1166.6|1169.1|1167.9|1167.6|1166.4|437
1714583100000|2024-05-01 17:05:00|1168.1|1166.9|1168.3|1167.1|1168.6|1167.4|1167.8|1166.6|540
1714583400000|2024-05-01 17:10:00|1168.1|1166.9|1167.6|1166.4|1168.1|1166.9|1166.8|1165.6|201
1714583700000|2024-05-01 17:15:00|1167.8|1166.6|1167.8|1166.6|1168.1|1166.9|1167.3|1166.1|200
1714584000000|2024-05-01 17:20:00|1168.1|1166.9|1166.6|1165.4|1168.1|1166.9|1166.1|1164.9|418
1714584300000|2024-05-01 17:25:00|1166.3|1165.1|1166.5|1165.3|1167.8|1166.6|1166.3|1165.1|669
1714584600000|2024-05-01 17:30:00|1166.6|1165.4|1166.6|1165.4|1167.2|1166|1166.4|1165.2|344
1714584900000|2024-05-01 17:35:00|1166.4|1165.2|1169.3|1168.1|1169.3|1168.1|1166.4|1165.2|561
1714585200000|2024-05-01 17:40:00|1169.1|1167.9|1169.3|1168.1|1169.8|1168.6|1168.8|1167.6|382
1714585500000|2024-05-01 17:45:00|1169.5|1168.3|1169.8|1168.6|1169.8|1168.6|1169.3|1168.1|358
1714585800000|2024-05-01 17:50:00|1170|1168.8|1170.5|1169.3|1170.6|1169.4|1169.6|1168.4|624
1714586100000|2024-05-01 17:55:00|1170.4|1169.2|1171.3|1170.1|1171.5|1170.3|1170.3|1169.1|625
1714586400000|2024-05-01 18:00:00|1171|1169.8|1169.3|1168.1|1171|1169.8|1169.3|1168.1|750
1714586700000|2024-05-01 18:05:00|1169.6|1168.4|1169.1|1167.9|1171.2|1170|1168.8|1167.6|559
1714587000000|2024-05-01 18:10:00|1169.3|1168.1|1171|1169.8|1171|1169.8|1169.3|1168.1|1798
1714587300000|2024-05-01 18:15:00|1170.5|1169.3|1169.8|1168.6|1171.5|1170.3|1169.6|1168.4|755
1714608000000|2024-05-02 00:00:00|1171.9|1170.7|1174.9|1173.7|1175.8|1174.6|1171.9|1170.7|610
1714608300000|2024-05-02 00:05:00|1174.7|1173.5|1174.1|1172.9|1175.2|1174|1174.1|1172.9|283
1714608600000|2024-05-02 00:10:00|1174.2|1173|1175.6|1174.4|1175.9|1174.7|1173.9|1172.7|245
1714608900000|2024-05-02 00:15:00|1175.5|1174.3|1177.3|1176.1|1177.5|1176.3|1174.9|1173.7|271
1714609200000|2024-05-02 00:20:00|1177.1|1175.9|1177.1|1175.9|1177.6|1176.4|1177.1|1175.9|244
1714609500000|2024-05-02 00:25:00|1177.6|1176.4|1178|1176.8|1178.5|1177.3|1177.4|1176.2|385
1714609800000|2024-05-02 00:30:00|1177.9|1176.7|1178|1176.8|1178.3|1177.1|1177.5|1176.3|151
1714610100000|2024-05-02 00:35:00|1178.1|1176.9|1177.5|1176.3|1178.3|1177.1|1177.3|1176.1|45
1714610400000|2024-05-02 00:40:00|1177.3|1176.1|1176.7|1175.5|1177.4|1176.2|1176.5|1175.3|125
1714610700000|2024-05-02 00:45:00|1176.6|1175.4|1176.8|1175.6|1177|1175.8|1176.5|1175.3|124
1714611000000|2024-05-02 00:50:00|1176.3|1175.1|1176.7|1175.5|1176.8|1175.6|1176.2|1175|92
1714611300000|2024-05-02 00:55:00|1176.5|1175.3|1175.8|1174.6|1176.8|1175.6|1175.8|1174.6|83
1714611600000|2024-05-02 01:00:00|1176.1|1174.9|1176|1174.8|1176.3|1175.1|1175.7|1174.5|195
1714611900000|2024-05-02 01:05:00|1176.3|1175.1|1176.4|1175.2|1176.6|1175.4|1176|1174.8|79
1714612200000|2024-05-02 01:10:00|1176.3|1175.1|1176.3|1175.1|1177.3|1176.1|1176.1|1174.9|72
1714612500000|2024-05-02 01:15:00|1176.2|1175|1177|1175.8|1177.7|1176.5|1176|1174.8|112
1714612800000|2024-05-02 01:20:00|1177.2|1176|1177.3|1176.1|1177.3|1176.1|1177.2|1176|26
1714613100000|2024-05-02 01:25:00|1177.4|1176.2|1177.3|1176.1|1177.5|1176.3|1177.3|1176.1|39
1714613400000|2024-05-02 01:30:00|1177|1175.8|1176.5|1175.3|1177.2|1176|1176.5|1175.3|82
1714613700000|2024-05-02 01:35:00|1176.8|1175.6|1176.8|1175.6|1176.8|1175.6|1176.5|1175.3|35
1714614000000|2024-05-02 01:40:00|1176.5|1175.3|1176|1174.8|1176.5|1175.3|1176|1174.8|69
1714614300000|2024-05-02 01:45:00|1175.9|1174.7|1176|1174.8|1176|1174.8|1175.8|1174.6|39
1714614600000|2024-05-02 01:50:00|1175.8|1174.6|1175.3|1174.1|1175.8|1174.6|1175|1173.8|152
1714614900000|2024-05-02 01:55:00|1175.5|1174.3|1175.3|1174.1|1175.5|1174.3|1175.3|1174.1|46
1714615200000|2024-05-02 02:00:00|1175.5|1174.3|1176|1174.8|1176|1174.8|1175.5|1174.3|81
1714615500000|2024-05-02 02:05:00|1176.3|1175.1|1176.3|1175.1|1176.5|1175.3|1176.3|1175.1|60
1714615800000|2024-05-02 02:10:00|1176.1|1174.9|1176|1174.8|1176.3|1175.1|1176|1174.8|11
1714616100000|2024-05-02 02:15:00|1175.8|1174.6|1176|1174.8|1176|1174.8|1175.8|1174.6|37
1714616400000|2024-05-02 02:20:00|1175.8|1174.6|1176.3|1175.1|1176.3|1175.1|1175.8|1174.6|30
1714616700000|2024-05-02 02:25:00|1176.2|1175|1176|1174.8|1176.3|1175.1|1175.8|1174.6|35
1714617000000|2024-05-02 02:30:00|1175.9|1174.7|1176|1174.8|1176|1174.8|1175.9|1174.7|12
1714617300000|2024-05-02 02:35:00|1175.4|1174.2|1175.8|1174.6|1175.8|1174.6|1175.4|1174.2|46
1714617600000|2024-05-02 02:40:00|1176|1174.8|1176|1174.8|1176|1174.8|1176|1174.8|25
1714617900000|2024-05-02 02:45:00|1175.8|1174.6|1175.8|1174.6|1175.8|1174.6|1175.7|1174.5|12
1714618200000|2024-05-02 02:50:00|1176|1174.8|1175.8|1174.6|1176|1174.8|1175.8|1174.6|19
1714618500000|2024-05-02 02:55:00|1176|1174.8|1175.5|1174.3|1176|1174.8|1175.5|1174.3|46
1714618800000|2024-05-02 03:00:00|1175.3|1174.1|1175|1173.8|1175.5|1174.3|1175|1173.8|86
1714619100000|2024-05-02 03:05:00|1175.2|1174|1175.5|1174.3|1175.5|1174.3|1175.1|1173.9|16
1714619400000|2024-05-02 03:10:00|||||||||12
1714619700000|2024-05-02 03:15:00|1175.4|1174.2|1176|1174.8|1176|1174.8|1175.3|1174.1|33
1714620000000|2024-05-02 03:20:00|1176.1|1174.9|1176.1|1174.9|1176.3|1175.1|1176|1174.8|18
1714620300000|2024-05-02 03:25:00|1176|1174.8|1176.5|1175.3|1176.5|1175.3|1176|1174.8|12
1714620600000|2024-05-02 03:30:00|1176.2|1175|1176.2|1175|1176.3|1175.1|1176.2|1175|14
1714620900000|2024-05-02 03:35:00|1176.3|1175.1|1176|1174.8|1176.3|1175.1|1176|1174.8|18
1714621200000|2024-05-02 03:40:00|1175.8|1174.6|1176|1174.8|1176|1174.8|1175.8|1174.6|29
1714621500000|2024-05-02 03:45:00|||||||||4
1714621800000|2024-05-02 03:50:00|||||||||9
1714622100000|2024-05-02 03:55:00|||||||||18
1714622400000|2024-05-02 04:00:00|1176.4|1175.2|1176.3|1175.1|1176.5|1175.3|1176.2|1175|21
1714622700000|2024-05-02 04:05:00|1176.5|1175.3|1176.5|1175.3|1176.5|1175.3|1176.5|1175.3|15
1714623000000|2024-05-02 04:10:00|1176.3|1175.1|1176.5|1175.3|1176.5|1175.3|1176|1174.8|19
1714623300000|2024-05-02 04:15:00|1176.4|1175.2|1176.2|1175|1176.5|1175.3|1176.2|1175|18
1714623600000|2024-05-02 04:20:00|1176.4|1175.2|1176.7|1175.5|1176.7|1175.5|1176.4|1175.2|31
1714623900000|2024-05-02 04:25:00|1177|1175.8|1177.5|1176.3|1177.7|1176.5|1177|1175.8|61
1714624200000|2024-05-02 04:30:00|1177.6|1176.4|1177.7|1176.5|1177.7|1176.5|1177.6|1176.4|63
1714624500000|2024-05-02 04:35:00|1177.5|1176.3|1177.5|1176.3|1177.5|1176.3|1177.2|1176|22
1714624800000|2024-05-02 04:40:00|1177.7|1176.5|1177.7|1176.5|1177.7|1176.5|1177.7|1176.5|8
1714625100000|2024-05-02 04:45:00|1177.6|1176.4|1177.7|1176.5|1177.7|1176.5|1177.4|1176.2|27
1714625400000|2024-05-02 04:50:00|1178|1176.8|1177.6|1176.4|1178|1176.8|1177.5|1176.3|50
1714625700000|2024-05-02 04:55:00|1177.7|1176.5|1177.7|1176.5|1177.7|1176.5|1177.5|1176.3|5
1714626000000|2024-05-02 05:00:00|1177.6|1176.4|1177.7|1176.5|1177.7|1176.5|1177.5|1176.3|8
1714626300000|2024-05-02 05:05:00|1177.5|1176.3|1177.5|1176.3|1177.7|1176.5|1177.2|1176|74
1714626600000|2024-05-02 05:10:00|1177.6|1176.4|1177.5|1176.3|1177.6|1176.4|1177.5|1176.3|30
1714626900000|2024-05-02 05:15:00|1177.7|1176.5|1177.7|1176.5|1177.8|1176.6|1177.7|1176.5|8
1714627200000|2024-05-02 05:20:00|1177.5|1176.3|1177.6|1176.4|1177.7|1176.5|1177.5|1176.3|34
1714627500000|2024-05-02 05:25:00|1177.5|1176.3|1177.7|1176.5|1178|1176.8|1177.5|1176.3|25
1714627800000|2024-05-02 05:30:00|1177.5|1176.3|1177.7|1176.5|1177.7|1176.5|1177.5|1176.3|29
1714628100000|2024-05-02 05:35:00|1177.6|1176.4|1177.7|1176.5|1177.7|1176.5|1177.5|1176.3|15
1714628400000|2024-05-02 05:40:00|1177.8|1176.6|1178.2|1177|1178.3|1177.1|1177.8|1176.6|41
1714628700000|2024-05-02 05:45:00|1178|1176.8|1178|1176.8|1178.2|1177|1177.7|1176.5|51
1714629000000|2024-05-02 05:50:00|1178.1|1176.9|1177.9|1176.7|1178.3|1177.1|1177.9|1176.7|53
1714629300000|2024-05-02 05:55:00|1177.8|1176.6|1177.5|1176.3|1177.8|1176.6|1177.5|1176.3|25
1714629600000|2024-05-02 06:00:00|1177.7|1176.5|1177.5|1176.3|1177.8|1176.6|1177.5|1176.3|31
1714629900000|2024-05-02 06:05:00|1177.6|1176.4|1177.8|1176.6|1177.8|1176.6|1177.6|1176.4|67
1714630200000|2024-05-02 06:10:00|1177.7|1176.5|1177.7|1176.5|1177.8|1176.6|1177.5|1176.3|32
1714630500000|2024-05-02 06:15:00|1177.8|1176.6|1177.8|1176.6|1177.8|1176.6|1177.5|1176.3|76
1714630800000|2024-05-02 06:20:00|1178|1176.8|1178|1176.8|1178|1176.8|1178|1176.8|53
1714631100000|2024-05-02 06:25:00|1177.8|1176.6|1178|1176.8|1178|1176.8|1177.8|1176.6|73
1714631400000|2024-05-02 06:30:00|1177.9|1176.7|1178|1176.8|1178|1176.8|1177.7|1176.5|53
1714631700000|2024-05-02 06:35:00|1177.8|1176.6|1178.5|1177.3|1178.5|1177.3|1177.7|1176.5|94
1714632000000|2024-05-02 06:40:00|1178.6|1177.4|1178.5|1177.3|1178.7|1177.5|1178.5|1177.3|65
1714632300000|2024-05-02 06:45:00|1178.2|1177|1178.5|1177.3|1178.5|1177.3|1178.2|1177|31
1714632600000|2024-05-02 06:50:00|1178.3|1177.1|1178.3|1177.1|1178.5|1177.3|1178.3|1177.1|37
1714632900000|2024-05-02 06:55:00|1178.5|1177.3|1178.5|1177.3|1178.5|1177.3|1178.5|1177.3|19
1714633200000|2024-05-02 07:00:00|1178.4|1177.2|1178.7|1177.5|1178.7|1177.5|1178.4|1177.2|45
1714633500000|2024-05-02 07:05:00|1178.8|1177.6|1178.5|1177.3|1178.8|1177.6|1178|1176.8|79
1714633800000|2024-05-02 07:10:00|1178.3|1177.1|1178|1176.8|1178.7|1177.5|1177.9|1176.7|39
1714634100000|2024-05-02 07:15:00|1178.1|1176.9|1178.2|1177|1178.5|1177.3|1177.7|1176.5|65
1714634400000|2024-05-02 07:20:00|1177.8|1176.6|1178.2|1177|1178.2|1177|1177.8|1176.6|18
1714634700000|2024-05-02 07:25:00|1178.5|1177.3|1178.2|1177|1178.5|1177.3|1178.2|1177|31
1714635000000|2024-05-02 07:30:00|1178.4|1177.2|1178.2|1177|1178.5|1177.3|1178.2|1177|49
1714635300000|2024-05-02 07:35:00|1178.3|1177.1|1179.8|1178.6|1180|1178.8|1178|1176.8|191
1714635600000|2024-05-02 07:40:00|1180|1178.8|1180.9|1179.7|1181.1|1179.9|1179.8|1178.6|313
1714635900000|2024-05-02 07:45:00|1181|1179.8|1179.9|1178.7|1181.2|1180|1179.9|1178.7|161
1714636200000|2024-05-02 07:50:00|1180|1178.8|1180.7|1179.5|1180.8|1179.6|1180|1178.8|99
1714636500000|2024-05-02 07:55:00|1181.4|1180.2|1181.7|1180.5|1181.7|1180.5|1181.2|1180|236
1714636800000|2024-05-02 08:00:00|1181.9|1180.7|1181.9|1180.7|1182.4|1181.2|1180.9|1179.7|370
1714637100000|2024-05-02 08:05:00|1181.7|1180.5|1181.9|1180.7|1182.3|1181.1|1181.7|1180.5|184
1714637400000|2024-05-02 08:10:00|1182.2|1181|1182.2|1181|1182.7|1181.5|1181.9|1180.7|139
1714637700000|2024-05-02 08:15:00|1182.4|1181.2|1182.2|1181|1182.4|1181.2|1182.2|1181|122
1714638000000|2024-05-02 08:20:00|1182.4|1181.2|1182.4|1181.2|1182.4|1181.2|1182.3|1181.1|66
1714638300000|2024-05-02 08:25:00|1182.2|1181|1181.2|1180|1182.4|1181.2|1181.2|1180|187
1714638600000|2024-05-02 08:30:00|1181.3|1180.1|1181.3|1180.1|1181.8|1180.6|1180.9|1179.7|204
1714638900000|2024-05-02 08:35:00|1181.4|1180.2|1181.7|1180.5|1181.7|1180.5|1181.2|1180|128
1714639200000|2024-05-02 08:40:00|1181.4|1180.2|1182.2|1181|1182.2|1181|1181.4|1180.2|107
1714639500000|2024-05-02 08:45:00|1181.9|1180.7|1181.1|1179.9|1181.9|1180.7|1180.7|1179.5|163
1714639800000|2024-05-02 08:50:00|1180.9|1179.7|1181.7|1180.5|1181.9|1180.7|1180.3|1179.1|199
1714640100000|2024-05-02 08:55:00|1182|1180.8|1181.6|1180.4|1182.6|1181.4|1181.6|1180.4|123
1714640400000|2024-05-02 09:00:00|1181.5|1180.3|1182.6|1181.4|1182.7|1181.5|1181.1|1179.9|127
1714640700000|2024-05-02 09:05:00|1182.7|1181.5|1182.1|1180.9|1182.7|1181.5|1181.7|1180.5|53
1714641000000|2024-05-02 09:10:00|1182.2|1181|1181.9|1180.7|1182.2|1181|1181.6|1180.4|32
1714641300000|2024-05-02 09:15:00|1181.7|1180.5|1181.7|1180.5|1182|1180.8|1181.5|1180.3|73
1714641600000|2024-05-02 09:20:00|1182|1180.8|1182|1180.8|1182.1|1180.9|1182|1180.8|42
1714641900000|2024-05-02 09:25:00|1181.9|1180.7|1182.2|1181|1182.4|1181.2|1181.7|1180.5|93
1714642200000|2024-05-02 09:30:00|1182.1|1180.9|1181.9|1180.7|1182.2|1181|1181.9|1180.7|31
1714642500000|2024-05-02 09:35:00|1181.7|1180.5|1182|1180.8|1182|1180.8|1181.7|1180.5|54
1714642800000|2024-05-02 09:40:00|1182.1|1180.9|1181.6|1180.4|1182.4|1181.2|1181.6|1180.4|80
1714643100000|2024-05-02 09:45:00|1181.7|1180.5|1181.2|1180|1182.3|1181.1|1181|1179.8|61
1714643400000|2024-05-02 09:50:00|1181.3|1180.1|1180.4|1179.2|1181.6|1180.4|1180.4|1179.2|214
1714643700000|2024-05-02 09:55:00|1180.5|1179.3|1181.1|1179.9|1181.3|1180.1|1180.4|1179.2|76
1714644000000|2024-05-02 10:00:00|1180.9|1179.7|1180.3|1179.1|1180.9|1179.7|1180|1178.8|75
1714644300000|2024-05-02 10:05:00|1180.1|1178.9|1179.8|1178.6|1180.8|1179.6|1179.8|1178.6|231
1714644600000|2024-05-02 10:10:00|1179.6|1178.4|1180.6|1179.4|1180.6|1179.4|1179.6|1178.4|88
1714644900000|2024-05-02 10:15:00|1180.4|1179.2|1180.4|1179.2|1180.6|1179.4|1180.3|1179.1|85
1714645200000|2024-05-02 10:20:00|1180.6|1179.4|1180.6|1179.4|1180.8|1179.6|1180.6|1179.4|25
1714645500000|2024-05-02 10:25:00|1180.7|1179.5|1180.6|1179.4|1181.1|1179.9|1180.3|1179.1|38
1714645800000|2024-05-02 10:30:00|1180.7|1179.5|1180.8|1179.6|1181.1|1179.9|1180.3|1179.1|114
1714646100000|2024-05-02 10:35:00|1180.9|1179.7|1181.1|1179.9|1181.1|1179.9|1180.8|1179.6|56
1714646400000|2024-05-02 10:40:00|1181.3|1180.1|1181|1179.8|1181.8|1180.6|1180.6|1179.4|92
1714646700000|2024-05-02 10:45:00|1180.8|1179.6|1180.8|1179.6|1181.4|1180.2|1180.8|1179.6|109
1714647000000|2024-05-02 10:50:00|1180.7|1179.5|1179.8|1178.6|1180.8|1179.6|1179.8|1178.6|123
1714647300000|2024-05-02 10:55:00|1180|1178.8|1179.5|1178.3|1180|1178.8|1179.5|1178.3|70
1714647600000|2024-05-02 11:00:00|1179.3|1178.1|1180.8|1179.6|1180.8|1179.6|1179.3|1178.1|91
1714647900000|2024-05-02 11:05:00|1181|1179.8|1180.8|1179.6|1181|1179.8|1180|1178.8|68
1714648200000|2024-05-02 11:10:00|1181|1179.8|1181|1179.8|1181.5|1180.3|1180.8|1179.6|45
1714648500000|2024-05-02 11:15:00|1181.2|1180|1181|1179.8|1181.3|1180.1|1180.8|1179.6|165
1714648800000|2024-05-02 11:20:00|1180.8|1179.6|1180.5|1179.3|1180.8|1179.6|1179.8|1178.6|157
1714649100000|2024-05-02 11:25:00|1180.4|1179.2|1182|1180.8|1182.3|1181.1|1180.3|1179.1|203
1714649400000|2024-05-02 11:30:00|1181.8|1180.6|1182.3|1181.1|1182.4|1181.2|1181.3|1180.1|205
1714649700000|2024-05-02 11:35:00|1182.4|1181.2|1183.5|1182.3|1183.7|1182.5|1182|1180.8|182
1714650000000|2024-05-02 11:40:00|1183.3|1182.1|1183.5|1182.3|1184.2|1183|1183|1181.8|452
1714650300000|2024-05-02 11:45:00|1183.2|1182|1183.5|1182.3|1185.2|1184|1183.2|1182|636
1714650600000|2024-05-02 11:50:00|1183.3|1182.1|1183|1181.8|1183.5|1182.3|1182.5|1181.3|280
1714650900000|2024-05-02 11:55:00|1182.7|1181.5|1183.5|1182.3|1183.5|1182.3|1182.5|1181.3|197
1714651200000|2024-05-02 12:00:00|1183.3|1182.1|1183.5|1182.3|1183.7|1182.5|1183.2|1182|79
1714651500000|2024-05-02 12:05:00|1183.3|1182.1|1184.8|1183.6|1184.8|1183.6|1183.3|1182.1|299
1714651800000|2024-05-02 12:10:00|1184.5|1183.3|1184.8|1183.6|1185.3|1184.1|1184.3|1183.1|651
1714652100000|2024-05-02 12:15:00|1184.7|1183.5|1185.2|1184|1185.5|1184.3|1184.5|1183.3|230
1714652400000|2024-05-02 12:20:00|1185.4|1184.2|1184|1182.8|1185.5|1184.3|1184|1182.8|229
1714652700000|2024-05-02 12:25:00|1184.1|1182.9|1184.2|1183|1184.5|1183.3|1183.7|1182.5|228
1714653000000|2024-05-02 12:30:00|1184.1|1182.9|1183.5|1182.3|1184.2|1183|1183|1181.8|280
1714653300000|2024-05-02 12:35:00|1183.7|1182.5|1183.7|1182.5|1184.2|1183|1183.5|1182.3|311
1714653600000|2024-05-02 12:40:00|1183.5|1182.3|1183.6|1182.4|1183.7|1182.5|1183|1181.8|283
1714656600000|2024-05-02 13:30:00|1183.2|1182|1184.2|1183|1186.7|1185.5|1182.6|1181.4|3819
1714656900000|2024-05-02 13:35:00|1184.3|1183.1|1182.1|1180.9|1185.5|1184.3|1180.8|1179.6|2296
1714657200000|2024-05-02 13:40:00|1181.8|1180.6|1181.3|1180.1|1182.8|1181.6|1180.3|1179.1|1515
1714657500000|2024-05-02 13:45:00|1181.6|1180.4|1184|1182.8|1184.2|1183|1181.1|1179.9|1340
1714657800000|2024-05-02 13:50:00|1183.9|1182.7|1185.7|1184.5|1186.2|1185|1183.5|1182.3|1431
1714658100000|2024-05-02 13:55:00|1185.6|1184.4|1187.1|1185.9|1187.6|1186.4|1184.9|1183.7|1373
1714658400000|2024-05-02 14:00:00|1187.3|1186.1|1189.8|1188.6|1191.5|1190.3|1187.1|1185.9|2998
1714658700000|2024-05-02 14:05:00|1190.1|1188.9|1188.6|1187.4|1190.4|1189.2|1188.4|1187.2|2680
1714659000000|2024-05-02 14:10:00|1188.4|1187.2|1187.1|1185.9|1188.6|1187.4|1186.6|1185.4|1788
1714659300000|2024-05-02 14:15:00|1187.4|1186.2|1186.9|1185.7|1188.8|1187.6|1186.6|1185.4|1228
1714659600000|2024-05-02 14:20:00|1187.1|1185.9|1186.7|1185.5|1187.6|1186.4|1185.9|1184.7|1084
1714659900000|2024-05-02 14:25:00|1186.4|1185.2|1186.7|1185.5|1187.6|1186.4|1186.3|1185.1|957
1714660200000|2024-05-02 14:30:00|1186.9|1185.7|1188.8|1187.6|1189.1|1187.9|1186.9|1185.7|877
1714660500000|2024-05-02 14:35:00|1188.9|1187.7|1189.8|1188.6|1189.8|1188.6|1188.6|1187.4|891
1714660800000|2024-05-02 14:40:00|1189.9|1188.7|1189.3|1188.1|1190.1|1188.9|1188.8|1187.6|882
1714661100000|2024-05-02 14:45:00|1189.6|1188.4|1190.8|1189.6|1191.1|1189.9|1188.6|1187.4|1148
1714661400000|2024-05-02 14:50:00|1191.1|1189.9|1190.8|1189.6|1191.5|1190.3|1189.6|1188.4|1072
1714661700000|2024-05-02 14:55:00|1190.9|1189.7|1189.3|1188.1|1191.1|1189.9|1189.3|1188.1|850
1714662000000|2024-05-02 15:00:00|1189.1|1187.9|1189.8|1188.6|1189.8|1188.6|1188.3|1187.1|885
1714662300000|2024-05-02 15:05:00|1190.1|1188.9|1189.6|1188.4|1191.1|1189.9|1189.6|1188.4|789
1714662600000|2024-05-02 15:10:00|1189.8|1188.6|1187.4|1186.2|1190.1|1188.9|1186.9|1185.7|1296
1714662900000|2024-05-02 15:15:00|1187.2|1186|1186.7|1185.5|1187.4|1186.2|1186.2|1185|1052
1714663200000|2024-05-02 15:20:00|1186.9|1185.7|1187.4|1186.2|1188.8|1187.6|1186.9|1185.7|555
1714663500000|2024-05-02 15:25:00|1187.7|1186.5|1188.9|1187.7|1188.9|1187.7|1187.7|1186.5|663
1714663800000|2024-05-02 15:30:00|1189|1187.8|1188.9|1187.7|1189.4|1188.2|1188.4|1187.2|849
1714664100000|2024-05-02 15:35:00|1188.7|1187.5|1187.2|1186|1188.9|1187.7|1186.3|1185.1|1116
1714664400000|2024-05-02 15:40:00|1187|1185.8|1187.4|1186.2|1188.3|1187.1|1187|1185.8|470
1714664700000|2024-05-02 15:45:00|1187.6|1186.4|1188.1|1186.9|1188.9|1187.7|1187.4|1186.2|449
1714665000000|2024-05-02 15:50:00|1188.3|1187.1|1189.1|1187.9|1189.3|1188.1|1187.4|1186.2|485
1714665300000|2024-05-02 15:55:00|1189.2|1188|1190.4|1189.2|1190.8|1189.6|1188.9|1187.7|1037
1714665600000|2024-05-02 16:00:00|1190.2|1189|1192.3|1191.1|1192.3|1191.1|1190.1|1188.9|1050
1714665900000|2024-05-02 16:05:00|1192.6|1191.4|1195.3|1194.1|1196.6|1195.4|1192.6|1191.4|2957
1714666200000|2024-05-02 16:10:00|1195.6|1194.4|1196.1|1194.9|1196.3|1195.1|1194.1|1192.9|2089
1714666500000|2024-05-02 16:15:00|1196.3|1195.1|1197.7|1196.5|1199|1197.8|1195.8|1194.6|2590
1714666800000|2024-05-02 16:20:00|1197.8|1196.6|1198|1196.8|1199.4|1198.2|1196.8|1195.6|1942
1714667100000|2024-05-02 16:25:00|1198.2|1197|1198|1196.8|1198.3|1197.1|1197|1195.8|1390
1714667400000|2024-05-02 16:30:00|1198.2|1197|1198.7|1197.5|1199.5|1198.3|1197.7|1196.5|1687
1714667700000|2024-05-02 16:35:00|1198.8|1197.6|1199.7|1198.5|1200|1198.8|1198.5|1197.3|2613
1714668000000|2024-05-02 16:40:00|1199.4|1198.2|1198.9|1197.7|1201.3|1200.1|1198.2|1197|1582
1714668300000|2024-05-02 16:45:00|1199.2|1198|1200.1|1198.9|1200.6|1199.4|1198.9|1197.7|999
1714668600000|2024-05-02 16:50:00|1200.2|1199|1199|1197.8|1200.4|1199.2|1198.8|1197.6|1469
1714668900000|2024-05-02 16:55:00|1198.9|1197.7|1196.3|1195.1|1199|1197.8|1195.2|1194|2520
1714669200000|2024-05-02 17:00:00|1196.1|1194.9|1195.7|1194.5|1197.5|1196.3|1194.2|1193|1983
1714669500000|2024-05-02 17:05:00|1195.9|1194.7|1196.4|1195.2|1197.2|1196|1195.6|1194.4|1120
1714669800000|2024-05-02 17:10:00|1196.7|1195.5|1196.2|1195|1196.9|1195.7|1195.7|1194.5|1044
1714670100000|2024-05-02 17:15:00|1196|1194.8|1197.4|1196.2|1197.6|1196.4|1196|1194.8|1184
1714670400000|2024-05-02 17:20:00|1197.1|1195.9|1197.6|1196.4|1197.9|1196.7|1196.9|1195.7|855
1714670700000|2024-05-02 17:25:00|1197.7|1196.5|1197.2|1196|1198.3|1197.1|1195.9|1194.7|1408
1714671000000|2024-05-02 17:30:00|1197.4|1196.2|1198.4|1197.2|1198.6|1197.4|1197.4|1196.2|738
1714671300000|2024-05-02 17:35:00|1198.2|1197|1198.4|1197.2|1198.9|1197.7|1198.1|1196.9|594
1714671600000|2024-05-02 17:40:00|1198.6|1197.4|1198.8|1197.6|1199.9|1198.7|1198.2|1197|1187
1714671900000|2024-05-02 17:45:00|1198.9|1197.7|1198.4|1197.2|1199.6|1198.4|1198.4|1197.2|1170
1714672200000|2024-05-02 17:50:00|1198.2|1197|1197.4|1196.2|1198.4|1197.2|1197.2|1196|703
1714672500000|2024-05-02 17:55:00|1197.2|1196|1197.2|1196|1198.4|1197.2|1196.9|1195.7|1125
1714672800000|2024-05-02 18:00:00|1197|1195.8|1196.4|1195.2|1197.2|1196|1195.9|1194.7|1269
1714673100000|2024-05-02 18:05:00|1196.7|1195.5|1196.9|1195.7|1197.4|1196.2|1196.4|1195.2|1925
1714673400000|2024-05-02 18:10:00|1197.1|1195.9|1199.1|1197.9|1199.4|1198.2|1196.9|1195.7|4033
1714673700000|2024-05-02 18:15:00|1198.9|1197.7|1199.5|1198.3|1200.3|1199.1|1198.9|1197.7|2787
1714694400000|2024-05-03 00:00:00|1198|1196.8|1199.2|1198|1201.2|1200|1197.9|1196.7|1134
1714694700000|2024-05-03 00:05:00|1199.3|1198.1|1200.2|1199|1200.2|1199|1199|1197.8|166
1714695000000|2024-05-03 00:10:00|1200|1198.8|1200.5|1199.3|1200.5|1199.3|1199.5|1198.3|101
1714695300000|2024-05-03 00:15:00|1200.2|1199|1199.7|1198.5|1200.5|1199.3|1199.7|1198.5|50
1714695600000|2024-05-03 00:20:00|1199.5|1198.3|1200|1198.8|1200.2|1199|1199.5|1198.3|91
1714695900000|2024-05-03 00:25:00|1199.8|1198.6|1199.7|1198.5|1200|1198.8|1199.7|1198.5|71
1714696200000|2024-05-03 00:30:00|1199.4|1198.2|1199.2|1198|1199.7|1198.5|1199.2|1198|141
1714696500000|2024-05-03 00:35:00|1199.4|1198.2|1199.7|1198.5|1199.7|1198.5|1199.2|1198|42
1714696800000|2024-05-03 00:40:00|1199.4|1198.2|1198.9|1197.7|1199.4|1198.2|1198.9|1197.7|47
1714697100000|2024-05-03 00:45:00|1198.7|1197.5|1198.7|1197.5|1198.9|1197.7|1198.7|1197.5|33
1714697400000|2024-05-03 00:50:00|1198.4|1197.2|1198.4|1197.2|1198.7|1197.5|1198.4|1197.2|68
1714697700000|2024-05-03 00:55:00|1198.2|1197|1198.7|1197.5|1198.7|1197.5|1198.2|1197|41
1714698000000|2024-05-03 01:00:00|1198.4|1197.2|1199.1|1197.9|1199.7|1198.5|1198.4|1197.2|168
1714698300000|2024-05-03 01:05:00|1199.2|1198|1199.2|1198|1199.3|1198.1|1199.1|1197.9|27
1714698600000|2024-05-03 01:10:00|1199|1197.8|1199.5|1198.3|1199.5|1198.3|1199|1197.8|46
1714698900000|2024-05-03 01:15:00|1199.4|1198.2|1199.9|1198.7|1200|1198.8|1199.4|1198.2|65
1714699200000|2024-05-03 01:20:00|1200|1198.8|1199.5|1198.3|1200|1198.8|1199.4|1198.2|42
1714699500000|2024-05-03 01:25:00|1199.4|1198.2|1199.6|1198.4|1199.7|1198.5|1199.2|1198|87
1714699800000|2024-05-03 01:30:00|1199.4|1198.2|1200.7|1199.5|1201.5|1200.3|1199.4|1198.2|324
1714700100000|2024-05-03 01:35:00|1200.5|1199.3|1200.8|1199.6|1200.9|1199.7|1200.4|1199.2|48
1714700400000|2024-05-03 01:40:00|1200.9|1199.7|1200.7|1199.5|1201.1|1199.9|1200.2|1199|91
1714700700000|2024-05-03 01:45:00|1200.4|1199.2|1200.7|1199.5|1200.9|1199.7|1200.4|1199.2|42
1714701000000|2024-05-03 01:50:00|1200.5|1199.3|1200.7|1199.5|1200.8|1199.6|1200.4|1199.2|22
1714701300000|2024-05-03 01:55:00|1200.6|1199.4|1200.4|1199.2|1200.6|1199.4|1200.4|1199.2|40
1714701600000|2024-05-03 02:00:00|1200|1198.8|1199.5|1198.3|1200|1198.8|1199.5|1198.3|51
1714701900000|2024-05-03 02:05:00|1200.2|1199|1200.5|1199.3|1200.8|1199.6|1199.8|1198.6|109
1714702200000|2024-05-03 02:10:00|1200.6|1199.4|1203.4|1202.2|1204|1202.8|1200.5|1199.3|389
1714702500000|2024-05-03 02:15:00|1203.1|1201.9|1203.4|1202.2|1203.8|1202.6|1202.6|1201.4|271
1714702800000|2024-05-03 02:20:00|1203.6|1202.4|1203.5|1202.3|1203.7|1202.5|1203|1201.8|229
1714703100000|2024-05-03 02:25:00|1203.4|1202.2|1203.3|1202.1|1203.8|1202.6|1203.3|1202.1|124
1714703400000|2024-05-03 02:30:00|1203.6|1202.4|1204.3|1203.1|1204.6|1203.4|1203.5|1202.3|198
1714703700000|2024-05-03 02:35:00|1204.4|1203.2|1205.8|1204.6|1206|1204.8|1204.3|1203.1|847
1714704000000|2024-05-03 02:40:00|1205.5|1204.3|1205.5|1204.3|1205.8|1204.6|1205.4|1204.2|154
1714704300000|2024-05-03 02:45:00|1205.8|1204.6|1205.8|1204.6|1205.8|1204.6|1205.8|1204.6|39
1714704600000|2024-05-03 02:50:00|1205.5|1204.3|1206.3|1205.1|1206.3|1205.1|1205.5|1204.3|185
1714704900000|2024-05-03 02:55:00|1206.1|1204.9|1205.8|1204.6|1206.1|1204.9|1205.8|1204.6|66
1714705200000|2024-05-03 03:00:00|1205.6|1204.4|1205.4|1204.2|1205.6|1204.4|1205.4|1204.2|31
1714705500000|2024-05-03 03:05:00|1205.5|1204.3|1205.5|1204.3|1205.5|1204.3|1205.3|1204.1|79
1714705800000|2024-05-03 03:10:00|1205.4|1204.2|1205.3|1204.1|1205.6|1204.4|1205.3|1204.1|209
1714706100000|2024-05-03 03:15:00|1205.4|1204.2|1205.5|1204.3|1205.6|1204.4|1205.3|1204.1|44
1714706400000|2024-05-03 03:20:00|1205.6|1204.4|1205.9|1204.7|1205.9|1204.7|1205.5|1204.3|71
1714706700000|2024-05-03 03:25:00|1205.8|1204.6|1205.9|1204.7|1206.1|1204.9|1205.8|1204.6|40
1714707000000|2024-05-03 03:30:00|1206|1204.8|1204.3|1203.1|1206|1204.8|1204.1|1202.9|152
1714707300000|2024-05-03 03:35:00|1204.2|1203|1204.1|1202.9|1204.4|1203.2|1204.1|1202.9|22
1714707600000|2024-05-03 03:40:00|1204.2|1203|1204.2|1203|1204.2|1203|1203.9|1202.7|44
1714707900000|2024-05-03 03:45:00|1204.5|1203.3|1204.4|1203.2|1204.7|1203.5|1204.4|1203.2|39
1714708200000|2024-05-03 03:50:00|1204.7|1203.5|1204.7|1203.5|1204.9|1203.7|1204.4|1203.2|57
1714708500000|2024-05-03 03:55:00|1204.9|1203.7|1204.7|1203.5|1204.9|1203.7|1204.7|1203.5|31
1714708800000|2024-05-03 04:00:00|1204.4|1203.2|1205.2|1204|1205.8|1204.6|1204.4|1203.2|59
1714709100000|2024-05-03 04:05:00|1205.4|1204.2|1205.3|1204.1|1205.5|1204.3|1205.2|1204|31
1714709400000|2024-05-03 04:10:00|1205.4|1204.2|1205.4|1204.2|1205.4|1204.2|1205.2|1204|19
1714709700000|2024-05-03 04:15:00|1205.5|1204.3|1205.7|1204.5|1205.7|1204.5|1205.4|1204.2|29
1714710000000|2024-05-03 04:20:00|1205.8|1204.6|1205.7|1204.5|1205.9|1204.7|1205.7|1204.5|35
1714710300000|2024-05-03 04:25:00|1205.4|1204.2|1205.7|1204.5|1205.9|1204.7|1205.4|1204.2|14
1714710600000|2024-05-03 04:30:00|1205.6|1204.4|1205.2|1204|1205.6|1204.4|1204.9|1203.7|60
1714710900000|2024-05-03 04:35:00|1205.4|1204.2|1205.9|1204.7|1205.9|1204.7|1205.2|1204|15
1714711200000|2024-05-03 04:40:00|1206|1204.8|1206.2|1205|1206.2|1205|1205.9|1204.7|43
1714711500000|2024-05-03 04:45:00|1205.9|1204.7|1205.9|1204.7|1206.2|1205|1205.7|1204.5|38
1714711800000|2024-05-03 04:50:00|1205.8|1204.6|1205.9|1204.7|1205.9|1204.7|1205.7|1204.5|10
1714712100000|2024-05-03 04:55:00|1206|1204.8|1205.7|1204.5|1206|1204.8|1205.7|1204.5|24
1714712400000|2024-05-03 05:00:00|1205.4|1204.2|1205.9|1204.7|1205.9|1204.7|1205.4|1204.2|36
1714712700000|2024-05-03 05:05:00|1206.2|1205|1206.4|1205.2|1207.1|1205.9|1206|1204.8|347
1714713000000|2024-05-03 05:10:00|1206.6|1205.4|1205.9|1204.7|1206.6|1205.4|1205.5|1204.3|65
1714713300000|2024-05-03 05:15:00|1205.8|1204.6|1205.9|1204.7|1206.1|1204.9|1205.6|1204.4|131
1714713600000|2024-05-03 05:20:00|1206.1|1204.9|1206.1|1204.9|1206.1|1204.9|1206|1204.8|23
1714713900000|2024-05-03 05:25:00|1205.9|1204.7|1205.6|1204.4|1206.1|1204.9|1205.6|1204.4|46
1714714200000|2024-05-03 05:30:00|1205.5|1204.3|1205.6|1204.4|1205.6|1204.4|1205.2|1204|116
1714714500000|2024-05-03 05:35:00|1205.4|1204.2|1205.6|1204.4|1205.6|1204.4|1205.4|1204.2|2
1714714800000|2024-05-03 05:40:00|1205.9|1204.7|1206.4|1205.2|1206.4|1205.2|1205.6|1204.4|119
1714715100000|2024-05-03 05:45:00|1206.5|1205.3|1206.6|1205.4|1207.6|1206.4|1206.4|1205.2|169
1714715400000|2024-05-03 05:50:00|1206.4|1205.2|1206.3|1205.1|1206.6|1205.4|1206.3|1205.1|86
1714715700000|2024-05-03 05:55:00|1206.4|1205.2|1206.2|1205|1206.4|1205.2|1206.1|1204.9|60
1714716000000|2024-05-03 06:00:00|1206.1|1204.9|1206.5|1205.3|1206.6|1205.4|1206.1|1204.9|120
1714716300000|2024-05-03 06:05:00|1206.4|1205.2|1206.1|1204.9|1206.7|1205.5|1206.1|1204.9|89
1714716600000|2024-05-03 06:10:00|1206.3|1205.1|1205.9|1204.7|1206.3|1205.1|1205.9|1204.7|55
1714716900000|2024-05-03 06:15:00|1205.7|1204.5|1205.9|1204.7|1205.9|1204.7|1205.4|1204.2|41
1714717200000|2024-05-03 06:20:00|1205.8|1204.6|1206.4|1205.2|1206.4|1205.2|1205.6|1204.4|36
1714717500000|2024-05-03 06:25:00|1205.9|1204.7|1206.2|1205|1206.2|1205|1205.9|1204.7|39
1714717800000|2024-05-03 06:30:00|1206.4|1205.2|1206.7|1205.5|1206.8|1205.6|1206.4|1205.2|61
1714718100000|2024-05-03 06:35:00|1206.6|1205.4|1206.7|1205.5|1206.9|1205.7|1206.4|1205.2|70
1714718400000|2024-05-03 06:40:00|1206.4|1205.2|1206.9|1205.7|1207.1|1205.9|1206.4|1205.2|69
1714718700000|2024-05-03 06:45:00|1207.1|1205.9|1207.3|1206.1|1207.4|1206.2|1206.9|1205.7|32
1714719000000|2024-05-03 06:50:00|1207.2|1206|1207.4|1206.2|1207.4|1206.2|1206.9|1205.7|49
1714719300000|2024-05-03 06:55:00|1207.5|1206.3|1207.8|1206.6|1207.9|1206.7|1207.2|1206|172
1714719600000|2024-05-03 07:00:00|1207.7|1206.5|1208.4|1207.2|1208.4|1207.2|1207.7|1206.5|129
1714719900000|2024-05-03 07:05:00|1208.3|1207.1|1211.3|1210.1|1211.3|1210.1|1208.1|1206.9|655
1714720200000|2024-05-03 07:10:00|1211.4|1210.2|1211|1209.8|1211.7|1210.5|1211|1209.8|273
1714720500000|2024-05-03 07:15:00|1210.8|1209.6|1210.2|1209|1211|1209.8|1210|1208.8|231
1714720800000|2024-05-03 07:20:00|1210.1|1208.9|1209.8|1208.6|1210.2|1209|1209.3|1208.1|113
1714721100000|2024-05-03 07:25:00|1209.7|1208.5|1209.4|1208.2|1210|1208.8|1209.3|1208.1|93
1714721400000|2024-05-03 07:30:00|1209.5|1208.3|1208.3|1207.1|1209.5|1208.3|1207.6|1206.4|211
1714721700000|2024-05-03 07:35:00|1208.1|1206.9|1208.5|1207.3|1208.7|1207.5|1207.8|1206.6|324
1714722000000|2024-05-03 07:40:00|1208.6|1207.4|1206.6|1205.4|1208.6|1207.4|1206.6|1205.4|227
1714722300000|2024-05-03 07:45:00|1206.8|1205.6|1207.1|1205.9|1207.4|1206.2|1206.1|1204.9|173
1714722600000|2024-05-03 07:50:00|1207.3|1206.1|1207.1|1205.9|1207.4|1206.2|1206.4|1205.2|114
1714722900000|2024-05-03 07:55:00|1206.9|1205.7|1204.8|1203.6|1207.1|1205.9|1204.2|1203|666
1714723200000|2024-05-03 08:00:00|1204.9|1203.7|1205.1|1203.9|1205.1|1203.9|1204.2|1203|262
1714723500000|2024-05-03 08:05:00|1205.2|1204|1203.5|1202.3|1205.2|1204|1203.5|1202.3|174
1714723800000|2024-05-03 08:10:00|1203.6|1202.4|1204.4|1203.2|1204.9|1203.7|1203.6|1202.4|148
1714724100000|2024-05-03 08:15:00|1204.6|1203.4|1204.2|1203|1204.8|1203.6|1203.9|1202.7|45
1714724400000|2024-05-03 08:20:00|1204.3|1203.1|1204.2|1203|1204.9|1203.7|1204.2|1203|90
1714724700000|2024-05-03 08:25:00|1203.7|1202.5|1203.5|1202.3|1204|1202.8|1203.5|1202.3|181
1714725000000|2024-05-03 08:30:00|1203.7|1202.5|1202.5|1201.3|1204.3|1203.1|1202.5|1201.3|180
1714725300000|2024-05-03 08:35:00|1202.6|1201.4|1203.2|1202|1203.2|1202|1202|1200.8|351
1714725600000|2024-05-03 08:40:00|1203|1201.8|1202.7|1201.5|1203|1201.8|1202.5|1201.3|99
1714725900000|2024-05-03 08:45:00|1202.5|1201.3|1203.7|1202.5|1203.7|1202.5|1202.2|1201|128
1714726200000|2024-05-03 08:50:00|1203.8|1202.6|1203.2|1202|1203.9|1202.7|1202.8|1201.6|66
1714726500000|2024-05-03 08:55:00|1203.1|1201.9|1203.9|1202.7|1203.9|1202.7|1202.9|1201.7|104
1714726800000|2024-05-03 09:00:00|1203.8|1202.6|1204.9|1203.7|1204.9|1203.7|1203.7|1202.5|123
1714727100000|2024-05-03 09:05:00|1204.6|1203.4|1205.6|1204.4|1205.6|1204.4|1204.6|1203.4|93
1714727400000|2024-05-03 09:10:00|1205.8|1204.6|1206.2|1205|1206.5|1205.3|1205.8|1204.6|153
1714727700000|2024-05-03 09:15:00|1206.3|1205.1|1206.8|1205.6|1207.4|1206.2|1205.8|1204.6|220
1714728000000|2024-05-03 09:20:00|1206.5|1205.3|1207.2|1206|1207.2|1206|1206.3|1205.1|101
1714728300000|2024-05-03 09:25:00|1207|1205.8|1207|1205.8|1207.3|1206.1|1206.5|1205.3|52
1714728600000|2024-05-03 09:30:00|1207.1|1205.9|1208.4|1207.2|1208.7|1207.5|1207|1205.8|192
1714728900000|2024-05-03 09:35:00|1208.3|1207.1|1208.4|1207.2|1208.9|1207.7|1208|1206.8|211
1714729200000|2024-05-03 09:40:00|1208.3|1207.1|1208.9|1207.7|1209.2|1208|1207.9|1206.7|129
1714729500000|2024-05-03 09:45:00|1209|1207.8|1207.7|1206.5|1209|1207.8|1207.7|1206.5|47
1714729800000|2024-05-03 09:50:00|1207.8|1206.6|1205.8|1204.6|1207.8|1206.6|1205.3|1204.1|140
1714730100000|2024-05-03 09:55:00|1205.7|1204.5|1206.4|1205.2|1206.8|1205.6|1205.6|1204.4|100
1714730400000|2024-05-03 10:00:00|1206.5|1205.3|1205.5|1204.3|1206.6|1205.4|1204.9|1203.7|91
1714730700000|2024-05-03 10:05:00|1205.4|1204.2|1206.1|1204.9|1206.2|1205|1205|1203.8|65
1714731000000|2024-05-03 10:10:00|1206|1204.8|1205.6|1204.4|1206.3|1205.1|1205.6|1204.4|76
1714731300000|2024-05-03 10:15:00|1205.7|1204.5|1206.5|1205.3|1206.8|1205.6|1205.7|1204.5|55
1714731600000|2024-05-03 10:20:00|1206.3|1205.1|1207.5|1206.3|1207.5|1206.3|1206.2|1205|91
1714731900000|2024-05-03 10:25:00|1207.3|1206.1|1207.2|1206|1207.5|1206.3|1207|1205.8|53
1714732200000|2024-05-03 10:30:00|1207|1205.8|1206|1204.8|1207|1205.8|1206|1204.8|202
1714732500000|2024-05-03 10:35:00|1206.3|1205.1|1206.5|1205.3|1206.8|1205.6|1206.3|1205.1|44
1714732800000|2024-05-03 10:40:00|1206.3|1205.1|1206|1204.8|1206.8|1205.6|1206|1204.8|51
1714733100000|2024-05-03 10:45:00|1206.3|1205.1|1206.5|1205.3|1206.8|1205.6|1206|1204.8|41
1714733400000|2024-05-03 10:50:00|1206.6|1205.4|1207.9|1206.7|1207.9|1206.7|1206.5|1205.3|61
1714733700000|2024-05-03 10:55:00|1207.8|1206.6|1206.3|1205.1|1208|1206.8|1205.8|1204.6|95
1714734000000|2024-05-03 11:00:00|1206.1|1204.9|1206.8|1205.6|1206.9|1205.7|1206|1204.8|54
1714734300000|2024-05-03 11:05:00|1206.7|1205.5|1205.8|1204.6|1206.8|1205.6|1205.5|1204.3|65
1714734600000|2024-05-03 11:10:00|1205.5|1204.3|1205.5|1204.3|1205.6|1204.4|1204.9|1203.7|146
1714734900000|2024-05-03 11:15:00|1205.4|1204.2|1205.5|1204.3|1205.8|1204.6|1205|1203.8|29
1714735200000|2024-05-03 11:20:00|1205.6|1204.4|1205.8|1204.6|1206|1204.8|1205|1203.8|58
1714735500000|2024-05-03 11:25:00|1205.5|1204.3|1206.5|1205.3|1206.5|1205.3|1205.5|1204.3|43
1714735800000|2024-05-03 11:30:00|1206.7|1205.5|1206.3|1205.1|1207|1205.8|1205.8|1204.6|73
1714736100000|2024-05-03 11:35:00|1206|1204.8|1206.5|1205.3|1206.5|1205.3|1205.5|1204.3|136
1714736400000|2024-05-03 11:40:00|1206.2|1205|1206.5|1205.3|1206.5|1205.3|1206|1204.8|175
1714736700000|2024-05-03 11:45:00|1206.3|1205.1|1208.1|1206.9|1208.2|1207|1206.2|1205|209
1714737000000|2024-05-03 11:50:00|1208.6|1207.4|1210.5|1209.3|1210.5|1209.3|1208.1|1206.9|485
1714737300000|2024-05-03 11:55:00|1210.4|1209.2|1210.2|1209|1210.5|1209.3|1209|1207.8|234
1714737600000|2024-05-03 12:00:00|1210.1|1208.9|1207.5|1206.3|1210.2|1209|1207.5|1206.3|466
1714737900000|2024-05-03 12:05:00|1207.6|1206.4|1207.5|1206.3|1209|1207.8|1207.3|1206.1|502
1714738200000|2024-05-03 12:10:00|1207.4|1206.2|1206.7|1205.5|1207.5|1206.3|1206.7|1205.5|411
1714738500000|2024-05-03 12:15:00|1206.8|1205.6|1204.6|1203.4|1206.8|1205.6|1204.3|1203.1|365
1714738800000|2024-05-03 12:20:00|1204.8|1203.6|1206.3|1205.1|1207|1205.8|1204.7|1203.5|295
1714739100000|2024-05-03 12:25:00|1206.4|1205.2|1205.8|1204.6|1206.9|1205.7|1205.5|1204.3|197
1714739400000|2024-05-03 12:30:00|1206|1204.8|1209.2|1208|1210.2|1209|1206|1204.8|943
1714739700000|2024-05-03 12:35:00|1209|1207.8|1210|1208.8|1210.5|1209.3|1208.7|1207.5|603
1714740000000|2024-05-03 12:40:00|1209.9|1208.7|1208.1|1206.9|1210|1208.8|1207.7|1206.5|360
1714743000000|2024-05-03 13:30:00|1210.3|1209.1|1206.7|1205.5|1212|1210.8|1204.5|1203.3|4627
1714743300000|2024-05-03 13:35:00|1206.5|1205.3|1209.4|1208.2|1210|1208.8|1206.5|1205.3|1969
1714743600000|2024-05-03 13:40:00|1209.2|1208|1211.4|1210.2|1212.6|1211.4|1209.2|1208|1941
1714743900000|2024-05-03 13:45:00|1211.7|1210.5|1210.2|1209|1212.4|1211.2|1210.2|1209|1688
1714744200000|2024-05-03 13:50:00|1210|1208.8|1208.7|1207.5|1210.2|1209|1207.7|1206.5|1818
1714744500000|2024-05-03 13:55:00|1208.9|1207.7|1211.5|1210.3|1212|1210.8|1208.6|1207.4|1271
1714744800000|2024-05-03 14:00:00|1212.2|1211|1211.8|1210.6|1213.5|1212.3|1211.5|1210.3|1745
1714745100000|2024-05-03 14:05:00|1211.6|1210.4|1212.3|1211.1|1212.5|1211.3|1210.3|1209.1|998
1714745400000|2024-05-03 14:10:00|1212.5|1211.3|1210|1208.8|1212.6|1211.4|1210|1208.8|1549
1714745700000|2024-05-03 14:15:00|1210.1|1208.9|1208.4|1207.2|1210.4|1209.2|1208|1206.8|1419
1714746000000|2024-05-03 14:20:00|1208.6|1207.4|1205.9|1204.7|1208.6|1207.4|1205.4|1204.2|2116
1714746300000|2024-05-03 14:25:00|1205.8|1204.6|1207.1|1205.9|1207.6|1206.4|1204.4|1203.2|2259
1714746600000|2024-05-03 14:30:00|1206.9|1205.7|1207.7|1206.5|1208.1|1206.9|1206.5|1205.3|887
1714746900000|2024-05-03 14:35:00|1207.4|1206.2|1206.2|1205|1208.2|1207|1205.5|1204.3|865
1714747200000|2024-05-03 14:40:00|1206.4|1205.2|1206.9|1205.7|1207|1205.8|1205.7|1204.5|805
1714747500000|2024-05-03 14:45:00|1207|1205.8|1208.7|1207.5|1208.7|1207.5|1206.9|1205.7|832
1714747800000|2024-05-03 14:50:00|1208.4|1207.2|1207.7|1206.5|1208.7|1207.5|1207|1205.8|790
1714748100000|2024-05-03 14:55:00|1207.9|1206.7|1207.5|1206.3|1208.4|1207.2|1207|1205.8|759
1714748400000|2024-05-03 15:00:00|1207.2|1206|1207.2|1206|1207.9|1206.7|1206.5|1205.3|651
1714748700000|2024-05-03 15:05:00|1206.9|1205.7|1205.3|1204.1|1207.4|1206.2|1205.3|1204.1|1046
1714749000000|2024-05-03 15:10:00|1205|1203.8|1204.4|1203.2|1205.3|1204.1|1204.1|1202.9|1108
1714749300000|2024-05-03 15:15:00|1204.3|1203.1|1204.1|1202.9|1204.9|1203.7|1203.8|1202.6|756
1714749600000|2024-05-03 15:20:00|1204.3|1203.1|1205.9|1204.7|1206.1|1204.9|1204.2|1203|504
1714749900000|2024-05-03 15:25:00|1205.8|1204.6|1204.4|1203.2|1205.9|1204.7|1204.1|1202.9|819
1714750200000|2024-05-03 15:30:00|1204.6|1203.4|1204.9|1203.7|1205.4|1204.2|1204.1|1202.9|717
1714750500000|2024-05-03 15:35:00|1205.2|1204|1204.2|1203|1205.3|1204.1|1203.7|1202.5|661
1714750800000|2024-05-03 15:40:00|1204|1202.8|1203.7|1202.5|1205.3|1204.1|1203.5|1202.3|460
1714751100000|2024-05-03 15:45:00|1203.5|1202.3|1203|1201.8|1203.7|1202.5|1203|1201.8|862
1714751400000|2024-05-03 15:50:00|1203.2|1202|1202.9|1201.7|1203.5|1202.3|1202.2|1201|709
1714751700000|2024-05-03 15:55:00|1203.2|1202|1203.5|1202.3|1205|1203.8|1202.2|1201|866
1714752000000|2024-05-03 16:00:00|1203.6|1202.4|1205|1203.8|1205.3|1204.1|1203.6|1202.4|486
1714752300000|2024-05-03 16:05:00|1204.8|1203.6|1203.8|1202.6|1205.1|1203.9|1203.1|1201.9|854
1714752600000|2024-05-03 16:10:00|1204.1|1202.9|1206|1204.8|1206.2|1205|1203.8|1202.6|773
1714752900000|2024-05-03 16:15:00|1206.2|1205|1205|1203.8|1207.4|1206.2|1205|1203.8|997
1714753200000|2024-05-03 16:20:00|1205.1|1203.9|1206.2|1205|1207.2|1206|1204.8|1203.6|1076
1714753500000|2024-05-03 16:25:00|1206|1204.8|1206|1204.8|1206.7|1205.5|1205.3|1204.1|558
1714753800000|2024-05-03 16:30:00|1206.1|1204.9|1205.3|1204.1|1206.3|1205.1|1204.5|1203.3|520
1714754100000|2024-05-03 16:35:00|1205.4|1204.2|1205.6|1204.4|1205.8|1204.6|1204.6|1203.4|388
1714754400000|2024-05-03 16:40:00|1205.4|1204.2|1204.9|1203.7|1205.6|1204.4|1204.1|1202.9|549
1714754700000|2024-05-03 16:45:00|1205.1|1203.9|1205.3|1204.1|1205.9|1204.7|1204.9|1203.7|449
1714755000000|2024-05-03 16:50:00|1205.6|1204.4|1206.8|1205.6|1207.3|1206.1|1205.4|1204.2|629
1714755300000|2024-05-03 16:55:00|1207|1205.8|1208.2|1207|1208.2|1207|1206.3|1205.1|629
1714755600000|2024-05-03 17:00:00|1208|1206.8|1208.9|1207.7|1209|1207.8|1207.9|1206.7|895
1714755900000|2024-05-03 17:05:00|1208.7|1207.5|1208.9|1207.7|1209.3|1208.1|1208.4|1207.2|666
1714756200000|2024-05-03 17:10:00|1209.1|1207.9|1210.6|1209.4|1210.6|1209.4|1208.9|1207.7|1191
1714756500000|2024-05-03 17:15:00|1210.5|1209.3|1211.7|1210.5|1211.7|1210.5|1210.3|1209.1|1080
1714756800000|2024-05-03 17:20:00|1211.5|1210.3|1209.5|1208.3|1211.7|1210.5|1208.9|1207.7|1335
1714757100000|2024-05-03 17:25:00|1209.4|1208.2|1210.4|1209.2|1210.6|1209.4|1209.3|1208.1|775
1714757400000|2024-05-03 17:30:00|1210.6|1209.4|1211|1209.8|1212|1210.8|1210.6|1209.4|1099
1714757700000|2024-05-03 17:35:00|1210.9|1209.7|1212.6|1211.4|1212.9|1211.7|1210.9|1209.7|1052
1714758000000|2024-05-03 17:40:00|1212.9|1211.7|1212|1210.8|1213.6|1212.4|1211.7|1210.5|1220
1714758300000|2024-05-03 17:45:00|1212.2|1211|1213.4|1212.2|1213.4|1212.2|1212.2|1211|945
1714758600000|2024-05-03 17:50:00|1213.3|1212.1|1213.6|1212.4|1214.1|1212.9|1212.6|1211.4|1545
1714758900000|2024-05-03 17:55:00|1213.8|1212.6|1212.6|1211.4|1213.8|1212.6|1212.1|1210.9|1086
1714759200000|2024-05-03 18:00:00|1212.8|1211.6|1212.5|1211.3|1213.3|1212.1|1211.6|1210.4|898
1714759500000|2024-05-03 18:05:00|1212.7|1211.5|1213.5|1212.3|1213.8|1212.6|1211.8|1210.6|1176
1714759800000|2024-05-03 18:10:00|1213.7|1212.5|1212.7|1211.5|1214.8|1213.6|1212.7|1211.5|3773
1714760100000|2024-05-03 18:15:00|1212.9|1211.7|1215.3|1214.1|1215.3|1214.1|1212.7|1211.5|2470
1714953600000|2024-05-06 00:00:00|1214.2|1213|1216|1214.8|1217.1|1215.9|1214|1212.8|1408
1714953900000|2024-05-06 00:05:00|1215.8|1214.6|1215.2|1214|1216.6|1215.4|1214|1212.8|563
1714954200000|2024-05-06 00:10:00|1215.1|1213.9|1213.9|1212.7|1215.3|1214.1|1213.7|1212.5|321
1714954500000|2024-05-06 00:15:00|1213.6|1212.4|1213.6|1212.4|1214.2|1213|1213|1211.8|452
1714954800000|2024-05-06 00:20:00|1213.7|1212.5|1213|1211.8|1213.7|1212.5|1213|1211.8|155
1714955100000|2024-05-06 00:25:00|1213.2|1212|1213|1211.8|1214.2|1213|1213|1211.8|173
1714955400000|2024-05-06 00:30:00|1213.1|1211.9|1212|1210.8|1213.1|1211.9|1211.8|1210.6|191
1714955700000|2024-05-06 00:35:00|1211.8|1210.6|1210.8|1209.6|1212|1210.8|1210.5|1209.3|433
1714956000000|2024-05-06 00:40:00|1210.9|1209.7|1210.6|1209.4|1210.9|1209.7|1209.8|1208.6|290
1714956300000|2024-05-06 00:45:00|1210.7|1209.5|1209.8|1208.6|1210.8|1209.6|1209.8|1208.6|118
1714956600000|2024-05-06 00:50:00|1209.6|1208.4|1209.8|1208.6|1209.8|1208.6|1209.6|1208.4|41
1714956900000|2024-05-06 00:55:00|1209.8|1208.6|1210.3|1209.1|1210.6|1209.4|1209.6|1208.4|120
1714957200000|2024-05-06 01:00:00|1210.1|1208.9|1211.9|1210.7|1212.1|1210.9|1209.1|1207.9|485
1714957500000|2024-05-06 01:05:00|1211.7|1210.5|1210.9|1209.7|1212|1210.8|1210.4|1209.2|91
1714957800000|2024-05-06 01:10:00|1211|1209.8|1210.3|1209.1|1211.6|1210.4|1210.2|1209|141
1714958100000|2024-05-06 01:15:00|1210.6|1209.4|1210.1|1208.9|1211.3|1210.1|1210|1208.8|103
1714958400000|2024-05-06 01:20:00|1210|1208.8|1210.3|1209.1|1210.3|1209.1|1209.8|1208.6|84
1714958700000|2024-05-06 01:25:00|1210.1|1208.9|1209.8|1208.6|1210.3|1209.1|1209.8|1208.6|176
1714959000000|2024-05-06 01:30:00|1210.1|1208.9|1208.8|1207.6|1210.1|1208.9|1208.8|1207.6|103
1714959300000|2024-05-06 01:35:00|1208.5|1207.3|1207.8|1206.6|1208.5|1207.3|1207.3|1206.1|205
1714959600000|2024-05-06 01:40:00|1207.6|1206.4|1207.5|1206.3|1207.7|1206.5|1207.4|1206.2|104
1714959900000|2024-05-06 01:45:00|1207.4|1206.2|1207.5|1206.3|1207.8|1206.6|1207.3|1206.1|29
1714960200000|2024-05-06 01:50:00|1207.6|1206.4|1207.8|1206.6|1208|1206.8|1207.4|1206.2|56
1714960500000|2024-05-06 01:55:00|1207.9|1206.7|1207.9|1206.7|1208.2|1207|1207.8|1206.6|232
1714960800000|2024-05-06 02:00:00|1208|1206.8|1207.9|1206.7|1208.2|1207|1207.7|1206.5|66
1714961100000|2024-05-06 02:05:00|1208|1206.8|1207.8|1206.6|1208|1206.8|1207.5|1206.3|131
1714961400000|2024-05-06 02:10:00|1208|1206.8|1208|1206.8|1208.2|1207|1207.9|1206.7|34
1714961700000|2024-05-06 02:15:00|1208.1|1206.9|1208|1206.8|1208.2|1207|1208|1206.8|36
1714962000000|2024-05-06 02:20:00|||||||||16
1714962300000|2024-05-06 02:25:00|1207.9|1206.7|1208|1206.8|1208|1206.8|1207.7|1206.5|18
1714962600000|2024-05-06 02:30:00|1208.2|1207|1208.2|1207|1208.2|1207|1208|1206.8|62
1714962900000|2024-05-06 02:35:00|||||||||19
1714963200000|2024-05-06 02:40:00|1208|1206.8|1207.7|1206.5|1208|1206.8|1207.4|1206.2|98
1714963500000|2024-05-06 02:45:00|1207.6|1206.4|1207.7|1206.5|1207.9|1206.7|1207.4|1206.2|90
1714963800000|2024-05-06 02:50:00|1207.5|1206.3|1208|1206.8|1208.1|1206.9|1207.5|1206.3|108
1714964100000|2024-05-06 02:55:00|1207.8|1206.6|1207.2|1206|1208|1206.8|1207.2|1206|25
1714964400000|2024-05-06 03:00:00|1207.4|1206.2|1207.5|1206.3|1207.5|1206.3|1207|1205.8|65
1714964700000|2024-05-06 03:05:00|1207.4|1206.2|1207.2|1206|1207.5|1206.3|1207.2|1206|16
1714965000000|2024-05-06 03:10:00|1207.3|1206.1|1207|1205.8|1207.3|1206.1|1207|1205.8|22
1714965300000|2024-05-06 03:15:00|1206.8|1205.6|1206.5|1205.3|1206.8|1205.6|1206.5|1205.3|68
1714965600000|2024-05-06 03:20:00|1206.6|1205.4|1206.8|1205.6|1206.8|1205.6|1206.6|1205.4|70
1714965900000|2024-05-06 03:25:00|1207.1|1205.9|1206.9|1205.7|1207.1|1205.9|1206.9|1205.7|51
1714966200000|2024-05-06 03:30:00|||||||||2
1714966500000|2024-05-06 03:35:00|1207.1|1205.9|1207.1|1205.9|1207.1|1205.9|1207.1|1205.9|13
1714966800000|2024-05-06 03:40:00|1206.9|1205.7|1206.9|1205.7|1206.9|1205.7|1206.9|1205.7|5
1714967100000|2024-05-06 03:45:00|||||||||6
1714967400000|2024-05-06 03:50:00|1206.8|1205.6|1206.7|1205.5|1206.8|1205.6|1206.6|1205.4|17
1714967700000|2024-05-06 03:55:00|1206.8|1205.6|1206.9|1205.7|1206.9|1205.7|1206.6|1205.4|2
1714968000000|2024-05-06 04:00:00|1206.6|1205.4|1206.6|1205.4|1206.7|1205.5|1206.6|1205.4|37
1714968300000|2024-05-06 04:05:00|1206.9|1205.7|1206.9|1205.7|1206.9|1205.7|1206.9|1205.7|19
1714968600000|2024-05-06 04:10:00|1206.6|1205.4|1206.6|1205.4|1206.6|1205.4|1206.6|1205.4|9
1714968900000|2024-05-06 04:15:00|1206.7|1205.5|1206.7|1205.5|1206.8|1205.6|1206.6|1205.4|36
1714969200000|2024-05-06 04:20:00|1206.6|1205.4|1206.8|1205.6|1206.8|1205.6|1206.6|1205.4|9
1714969500000|2024-05-06 04:25:00|1206.6|1205.4|1207.1|1205.9|1207.1|1205.9|1206.6|1205.4|41
1714969800000|2024-05-06 04:30:00|1207|1205.8|1206.9|1205.7|1207|1205.8|1206.9|1205.7|14
1714970100000|2024-05-06 04:35:00|1206.8|1205.6|1206.8|1205.6|1206.9|1205.7|1206.7|1205.5|23
1714970400000|2024-05-06 04:40:00|1206.7|1205.5|1206.7|1205.5|1206.7|1205.5|1206.6|1205.4|10
1714970700000|2024-05-06 04:45:00|1206.8|1205.6|1206.7|1205.5|1206.9|1205.7|1206.6|1205.4|35
1714971000000|2024-05-06 04:50:00|1206.8|1205.6|1206.9|1205.7|1206.9|1205.7|1206.7|1205.5|35
1714971300000|2024-05-06 04:55:00|||||||||8
1714971600000|2024-05-06 05:00:00|1207|1205.8|1207|1205.8|1207.1|1205.9|1206.9|1205.7|11
1714971900000|2024-05-06 05:05:00|1207.1|1205.9|1207.1|1205.9|1207.1|1205.9|1206.9|1205.7|15
1714972200000|2024-05-06 05:10:00|1206.9|1205.7|1207.1|1205.9|1207.1|1205.9|1206.9|1205.7|19
1714972500000|2024-05-06 05:15:00|1206.9|1205.7|1207|1205.8|1207.1|1205.9|1206.9|1205.7|64
1714972800000|2024-05-06 05:20:00|1207.1|1205.9|1206.9|1205.7|1207.1|1205.9|1206.9|1205.7|16
1714973100000|2024-05-06 05:25:00|1207.1|1205.9|1207.1|1205.9|1207.1|1205.9|1206.9|1205.7|124
1714973400000|2024-05-06 05:30:00|1207|1205.8|1206.6|1205.4|1207.1|1205.9|1206.6|1205.4|95
1714973700000|2024-05-06 05:35:00|1206.9|1205.7|1206.6|1205.4|1207.1|1205.9|1206.6|1205.4|59
1714974000000|2024-05-06 05:40:00|1206.8|1205.6|1206.7|1205.5|1206.9|1205.7|1206.5|1205.3|88
1714974300000|2024-05-06 05:45:00|||||||||7
1714974600000|2024-05-06 05:50:00|1206.5|1205.3|1206.9|1205.7|1207.1|1205.9|1206.5|1205.3|110
1714974900000|2024-05-06 05:55:00|1206.6|1205.4|1206.9|1205.7|1206.9|1205.7|1206.4|1205.2|59
1714975200000|2024-05-06 06:00:00|1206.7|1205.5|1206.5|1205.3|1206.9|1205.7|1206.5|1205.3|54
1714975500000|2024-05-06 06:05:00|1206.4|1205.2|1206.1|1204.9|1206.6|1205.4|1206.1|1204.9|61
1714975800000|2024-05-06 06:10:00|1206.4|1205.2|1206.4|1205.2|1206.4|1205.2|1206.1|1204.9|70
1714976100000|2024-05-06 06:15:00|1206.6|1205.4|1206.9|1205.7|1206.9|1205.7|1206.6|1205.4|41
1714976400000|2024-05-06 06:20:00|1206.8|1205.6|1206.8|1205.6|1207.1|1205.9|1206.8|1205.6|93
1714976700000|2024-05-06 06:25:00|1206.9|1205.7|1207.1|1205.9|1207.1|1205.9|1206.6|1205.4|81
1714977000000|2024-05-06 06:30:00|1207|1205.8|1206.4|1205.2|1207.1|1205.9|1206.4|1205.2|121
1714977300000|2024-05-06 06:35:00|1206.2|1205|1206.5|1205.3|1206.5|1205.3|1205.9|1204.7|319
1714977600000|2024-05-06 06:40:00|1206.2|1205|1206.5|1205.3|1206.7|1205.5|1206.2|1205|63
1714977900000|2024-05-06 06:45:00|1206.3|1205.1|1206.3|1205.1|1206.6|1205.4|1206|1204.8|90
1714978200000|2024-05-06 06:50:00|1206.5|1205.3|1206.5|1205.3|1206.7|1205.5|1206|1204.8|192
1714978500000|2024-05-06 06:55:00|1206.6|1205.4|1206.9|1205.7|1206.9|1205.7|1206.5|1205.3|112
1714978800000|2024-05-06 07:00:00|1206.8|1205.6|1206.7|1205.5|1207.2|1206|1206.7|1205.5|153
1714979100000|2024-05-06 07:05:00|1207.1|1205.9|1206.9|1205.7|1207.1|1205.9|1206.4|1205.2|105
1714979400000|2024-05-06 07:10:00|1206.8|1205.6|1207|1205.8|1207.1|1205.9|1206.6|1205.4|136
1714979700000|2024-05-06 07:15:00|1207.1|1205.9|1206.7|1205.5|1207.1|1205.9|1206.6|1205.4|108
1714980000000|2024-05-06 07:20:00|1206.8|1205.6|1207.6|1206.4|1207.6|1206.4|1206.8|1205.6|129
1714980300000|2024-05-06 07:25:00|1207.4|1206.2|1207.6|1206.4|1207.9|1206.7|1207.3|1206.1|266
1714980600000|2024-05-06 07:30:00|1207.5|1206.3|1207|1205.8|1207.5|1206.3|1206.8|1205.6|69
1714980900000|2024-05-06 07:35:00|1206.8|1205.6|1206.5|1205.3|1207.1|1205.9|1206.5|1205.3|19
1714981200000|2024-05-06 07:40:00|1206.3|1205.1|1206.3|1205.1|1206.6|1205.4|1206.1|1204.9|137
1714981500000|2024-05-06 07:45:00|1206.5|1205.3|1206.8|1205.6|1207|1205.8|1206.5|1205.3|45
1714981800000|2024-05-06 07:50:00|1206.7|1205.5|1206.6|1205.4|1206.7|1205.5|1206.3|1205.1|38
1714982100000|2024-05-06 07:55:00|1206.5|1205.3|1206.3|1205.1|1206.5|1205.3|1206.3|1205.1|12
1714982400000|2024-05-06 08:00:00|1206.1|1204.9|1205.6|1204.4|1206.3|1205.1|1205.6|1204.4|113
1714982700000|2024-05-06 08:05:00|1205.7|1204.5|1206.3|1205.1|1206.6|1205.4|1205.4|1204.2|92
1714983000000|2024-05-06 08:10:00|1206.4|1205.2|1207.1|1205.9|1207.1|1205.9|1206.1|1204.9|44
1714983300000|2024-05-06 08:15:00|1207|1205.8|1207.5|1206.3|1207.5|1206.3|1206.9|1205.7|79
1714983600000|2024-05-06 08:20:00|1208|1206.8|1207.7|1206.5|1208|1206.8|1207.5|1206.3|148
1714983900000|2024-05-06 08:25:00|1208|1206.8|1207.5|1206.3|1208|1206.8|1207.5|1206.3|76
1714984200000|2024-05-06 08:30:00|1207.7|1206.5|1208|1206.8|1208.2|1207|1207.7|1206.5|133
1714984500000|2024-05-06 08:35:00|1207.9|1206.7|1207.6|1206.4|1208.2|1207|1207.4|1206.2|193
1714984800000|2024-05-06 08:40:00|1207.7|1206.5|1207.9|1206.7|1208.1|1206.9|1207.7|1206.5|58
1714985100000|2024-05-06 08:45:00|1207.6|1206.4|1208.1|1206.9|1208.1|1206.9|1207.6|1206.4|27
1714985400000|2024-05-06 08:50:00|1207.9|1206.7|1207.9|1206.7|1207.9|1206.7|1207.6|1206.4|85
1714985700000|2024-05-06 08:55:00|1207.8|1206.6|1208.1|1206.9|1208.1|1206.9|1207.6|1206.4|90
1714986000000|2024-05-06 09:00:00|1208|1206.8|1208.1|1206.9|1208.1|1206.9|1207.9|1206.7|106
1714986300000|2024-05-06 09:05:00|1207.9|1206.7|1208.1|1206.9|1208.1|1206.9|1207.9|1206.7|49
1714986600000|2024-05-06 09:10:00|1208|1206.8|1208.1|1206.9|1208.1|1206.9|1207.9|1206.7|29
1714986900000|2024-05-06 09:15:00|1207.9|1206.7|1208.1|1206.9|1208.1|1206.9|1207.9|1206.7|94
1714987200000|2024-05-06 09:20:00|1207.9|1206.7|1207.9|1206.7|1207.9|1206.7|1207.9|1206.7|151
1714987500000|2024-05-06 09:25:00|1207.7|1206.5|1208.1|1206.9|1208.1|1206.9|1207.6|1206.4|113
1714987800000|2024-05-06 09:30:00|1208.2|1207|1208.1|1206.9|1208.4|1207.2|1208.1|1206.9|176
1714988100000|2024-05-06 09:35:00|1208.3|1207.1|1207.8|1206.6|1208.3|1207.1|1207.8|1206.6|85
1714988400000|2024-05-06 09:40:00|1207.7|1206.5|1208.3|1207.1|1208.4|1207.2|1207.6|1206.4|122
1714988700000|2024-05-06 09:45:00|1208.1|1206.9|1208.2|1207|1208.3|1207.1|1207.8|1206.6|129
1714989000000|2024-05-06 09:50:00|1208.4|1207.2|1208.4|1207.2|1208.4|1207.2|1208.1|1206.9|129
1714989300000|2024-05-06 09:55:00|||||||||29
1714989600000|2024-05-06 10:00:00|1208.2|1207|1208.2|1207|1208.2|1207|1208.2|1207|185
1714989900000|2024-05-06 10:05:00|1208.1|1206.9|1206.9|1205.7|1208.1|1206.9|1206.5|1205.3|124
1714990200000|2024-05-06 10:10:00|1206.8|1205.6|1207.1|1205.9|1207.1|1205.9|1206.3|1205.1|155
1714990500000|2024-05-06 10:15:00|1207.2|1206|1207.4|1206.2|1207.4|1206.2|1206.9|1205.7|39
1714990800000|2024-05-06 10:20:00|1207|1205.8|1206.6|1205.4|1207.1|1205.9|1206.5|1205.3|96
1714991100000|2024-05-06 10:25:00|1206.7|1205.5|1206.8|1205.6|1207|1205.8|1206.7|1205.5|50
1714991400000|2024-05-06 10:30:00|1206.7|1205.5|1206.8|1205.6|1206.9|1205.7|1206.5|1205.3|33
1714991700000|2024-05-06 10:35:00|1206.9|1205.7|1207|1205.8|1207|1205.8|1206.8|1205.6|100
1714992000000|2024-05-06 10:40:00|1207.2|1206|1207.9|1206.7|1208|1206.8|1207.2|1206|54
1714992300000|2024-05-06 10:45:00|1207.8|1206.6|1207.3|1206.1|1207.8|1206.6|1207.3|1206.1|20
1714992600000|2024-05-06 10:50:00|1207.4|1206.2|1210.3|1209.1|1210.5|1209.3|1207.4|1206.2|279
1714992900000|2024-05-06 10:55:00|1210.4|1209.2|1211.3|1210.1|1211.3|1210.1|1210|1208.8|158
1714993200000|2024-05-06 11:00:00|1211.5|1210.3|1211.7|1210.5|1212.2|1211|1211.5|1210.3|697
1714993500000|2024-05-06 11:05:00|1211.5|1210.3|1211.6|1210.4|1212.3|1211.1|1211.5|1210.3|163
1714993800000|2024-05-06 11:10:00|1211.5|1210.3|1211.2|1210|1211.5|1210.3|1211.2|1210|86
1714994100000|2024-05-06 11:15:00|1211.3|1210.1|1210.7|1209.5|1211.4|1210.2|1210.5|1209.3|316
1714994400000|2024-05-06 11:20:00|1210.5|1209.3|1210|1208.8|1210.5|1209.3|1210|1208.8|42
1714994700000|2024-05-06 11:25:00|1209.9|1208.7|1211.2|1210|1211.2|1210|1209.9|1208.7|46
1714995000000|2024-05-06 11:30:00|1211.5|1210.3|1210.5|1209.3|1211.5|1210.3|1210.5|1209.3|132
1714995300000|2024-05-06 11:35:00|1210.6|1209.4|1210.5|1209.3|1210.7|1209.5|1210.5|1209.3|70
1714995600000|2024-05-06 11:40:00|1210.6|1209.4|1210.8|1209.6|1210.8|1209.6|1210.3|1209.1|127
1714995900000|2024-05-06 11:45:00|1210.5|1209.3|1210.8|1209.6|1211|1209.8|1210.3|1209.1|100
1714996200000|2024-05-06 11:50:00|1211|1209.8|1211.3|1210.1|1211.3|1210.1|1210.8|1209.6|181
1714996500000|2024-05-06 11:55:00|1211.4|1210.2|1211.5|1210.3|1211.8|1210.6|1211.3|1210.1|82
1714996800000|2024-05-06 12:00:00|1211.3|1210.1|1211.5|1210.3|1211.6|1210.4|1211.1|1209.9|157
1714997100000|2024-05-06 12:05:00|1211.4|1210.2|1210.8|1209.6|1211.5|1210.3|1210.5|1209.3|45
1714997400000|2024-05-06 12:10:00|1210.7|1209.5|1210|1208.8|1210.8|1209.6|1210|1208.8|56
1714997700000|2024-05-06 12:15:00|1209.8|1208.6|1209.7|1208.5|1209.8|1208.6|1209.1|1207.9|463
1714998000000|2024-05-06 12:20:00|1209.6|1208.4|1209.8|1208.6|1210.1|1208.9|1208.8|1207.6|153
1714998300000|2024-05-06 12:25:00|1209.7|1208.5|1211.5|1210.3|1211.5|1210.3|1209.7|1208.5|117
1714998600000|2024-05-06 12:30:00|1211|1209.8|1211.4|1210.2|1211.8|1210.6|1211|1209.8|227
1714998900000|2024-05-06 12:35:00|1211.5|1210.3|1213|1211.8|1213.2|1212|1211.3|1210.1|337
1714999200000|2024-05-06 12:40:00|1213.2|1212|1211.8|1210.6|1213.2|1212|1211.8|1210.6|132
1715002200000|2024-05-06 13:30:00|1215|1213.8|1221.6|1220.4|1222.2|1221|1214.9|1213.7|4504
1715002500000|2024-05-06 13:35:00|1221.4|1220.2|1221.2|1220|1222.1|1220.9|1219|1217.8|2229
1715002800000|2024-05-06 13:40:00|1221.4|1220.2|1225.1|1223.9|1225.4|1224.2|1221.4|1220.2|2366
1715003100000|2024-05-06 13:45:00|1225.2|1224|1226.1|1224.9|1226.1|1224.9|1224.4|1223.2|1917
1715003400000|2024-05-06 13:50:00|1225.7|1224.5|1226.8|1225.6|1227.2|1226|1225.6|1224.4|1722
1715003700000|2024-05-06 13:55:00|1227|1225.8|1227.2|1226|1229.3|1228.1|1226.8|1225.6|2414
1715004000000|2024-05-06 14:00:00|1226.7|1225.5|1228.9|1227.7|1228.9|1227.7|1226.3|1225.1|1973
1715004300000|2024-05-06 14:05:00|1229|1227.8|1229.6|1228.4|1230.1|1228.9|1228.2|1227|1734
1715004600000|2024-05-06 14:10:00|1229.8|1228.6|1227.8|1226.6|1229.8|1228.6|1227.3|1226.1|1354
1715004900000|2024-05-06 14:15:00|1228.1|1226.9|1231.9|1230.7|1231.9|1230.7|1227.8|1226.6|1338
1715005200000|2024-05-06 14:20:00|1232.1|1230.9|1231|1229.8|1232.1|1230.9|1230.2|1229|1150
1715005500000|2024-05-06 14:25:00|1231.2|1230|1230.2|1229|1231.2|1230|1228.7|1227.5|1788
1715005800000|2024-05-06 14:30:00|1230.4|1229.2|1231.7|1230.5|1232.7|1231.5|1230.4|1229.2|1567
1715006100000|2024-05-06 14:35:00|1231.9|1230.7|1231.4|1230.2|1231.9|1230.7|1230|1228.8|1072
1715006400000|2024-05-06 14:40:00|1231.5|1230.3|1231.6|1230.4|1231.9|1230.7|1230.9|1229.7|867
1715006700000|2024-05-06 14:45:00|1231.4|1230.2|1232.6|1231.4|1234.1|1232.9|1231.1|1229.9|1546
1715007000000|2024-05-06 14:50:00|1232.9|1231.7|1233.3|1232.1|1233.7|1232.5|1231.9|1230.7|1645
1715007300000|2024-05-06 14:55:00|1233.5|1232.3|1235.5|1234.3|1236|1234.8|1233.3|1232.1|2083
1715007600000|2024-05-06 15:00:00|1235.6|1234.4|1231.5|1230.3|1235.7|1234.5|1231|1229.8|2484
1715007900000|2024-05-06 15:05:00|1231.7|1230.5|1232.4|1231.2|1232.9|1231.7|1231.4|1230.2|1200
1715008200000|2024-05-06 15:10:00|1232.3|1231.1|1230.3|1229.1|1232.5|1231.3|1229|1227.8|1750
1715008500000|2024-05-06 15:15:00|1230.4|1229.2|1231.9|1230.7|1232.2|1231|1229.9|1228.7|1148
1715008800000|2024-05-06 15:20:00|1231.8|1230.6|1230.6|1229.4|1232.4|1231.2|1229.7|1228.5|1071
1715009100000|2024-05-06 15:25:00|1230.4|1229.2|1233|1231.8|1233.2|1232|1230.4|1229.2|1217
1715009400000|2024-05-06 15:30:00|1232.7|1231.5|1230.3|1229.1|1233|1231.8|1230.2|1229|946
1715009700000|2024-05-06 15:35:00|1230.2|1229|1232.8|1231.6|1232.8|1231.6|1229.7|1228.5|1039
1715010000000|2024-05-06 15:40:00|1232.9|1231.7|1234.2|1233|1234.5|1233.3|1232.1|1230.9|608
1715010300000|2024-05-06 15:45:00|1234.3|1233.1|1235.9|1234.7|1236|1234.8|1234.3|1233.1|1264
1715010600000|2024-05-06 15:50:00|1236|1234.8|1235|1233.8|1237.6|1236.4|1234.7|1233.5|2136
1715010900000|2024-05-06 15:55:00|1235.2|1234|1237.3|1236.1|1237.4|1236.2|1234.5|1233.3|1250
1715011200000|2024-05-06 16:00:00|1237.2|1236|1239.7|1238.5|1239.9|1238.7|1236.1|1234.9|1568
1715011500000|2024-05-06 16:05:00|1239.8|1238.6|1241.7|1240.5|1242.6|1241.4|1239.7|1238.5|2266
1715011800000|2024-05-06 16:10:00|1241.6|1240.4|1241|1239.8|1241.6|1240.4|1239|1237.8|2027
1715012100000|2024-05-06 16:15:00|1240.9|1239.7|1243.5|1242.3|1243.5|1242.3|1240.9|1239.7|1067
1715012400000|2024-05-06 16:20:00|1243.2|1242|1243.2|1242|1243.9|1242.7|1242.3|1241.1|1358
1715012700000|2024-05-06 16:25:00|1242.8|1241.6|1240|1238.8|1242.9|1241.7|1240|1238.8|1667
1715013000000|2024-05-06 16:30:00|1240.2|1239|1239.2|1238|1240.9|1239.7|1237.3|1236.1|2078
1715013300000|2024-05-06 16:35:00|1239|1237.8|1238.9|1237.7|1242|1240.8|1238.8|1237.6|1305
1715013600000|2024-05-06 16:40:00|1238.3|1237.1|1237.1|1235.9|1239.4|1238.2|1236.8|1235.6|1283
1715013900000|2024-05-06 16:45:00|1237.3|1236.1|1237.9|1236.7|1238.5|1237.3|1236.6|1235.4|1125
1715014200000|2024-05-06 16:50:00|1237.8|1236.6|1238.3|1237.1|1238.6|1237.4|1236.3|1235.1|1083
1715014500000|2024-05-06 16:55:00|1238.1|1236.9|1239.9|1238.7|1240.2|1239|1238.1|1236.9|1080
1715014800000|2024-05-06 17:00:00|1239.8|1238.6|1239.3|1238.1|1241.3|1240.1|1239.3|1238.1|988
1715015100000|2024-05-06 17:05:00|1239.2|1238|1239.2|1238|1239.7|1238.5|1238.4|1237.2|1234
1715015400000|2024-05-06 17:10:00|1239.3|1238.1|1240.8|1239.6|1241.1|1239.9|1239.1|1237.9|1203
1715015700000|2024-05-06 17:15:00|1240.6|1239.4|1239.7|1238.5|1241.1|1239.9|1239.6|1238.4|955
1715016000000|2024-05-06 17:20:00|1239.6|1238.4|1239.6|1238.4|1240.8|1239.6|1239.2|1238|948
1715016300000|2024-05-06 17:25:00|1239.7|1238.5|1240.3|1239.1|1240.3|1239.1|1239.4|1238.2|841
1715016600000|2024-05-06 17:30:00|1240|1238.8|1241.6|1240.4|1241.8|1240.6|1240|1238.8|1049
1715016900000|2024-05-06 17:35:00|1241.8|1240.6|1242.8|1241.6|1243.5|1242.3|1241.4|1240.2|1356
1715017200000|2024-05-06 17:40:00|1243|1241.8|1241.6|1240.4|1244.1|1242.9|1240.9|1239.7|1966
1715017500000|2024-05-06 17:45:00|1241.4|1240.2|1243.4|1242.2|1243.4|1242.2|1241.1|1239.9|1298
1715017800000|2024-05-06 17:50:00|1243.6|1242.4|1245.2|1244|1245.5|1244.3|1243.4|1242.2|2577
1715018100000|2024-05-06 17:55:00|1245.3|1244.1|1246.6|1245.4|1246.6|1245.4|1244.5|1243.3|2379
1715018400000|2024-05-06 18:00:00|1246.4|1245.2|1246.1|1244.9|1246.8|1245.6|1244.2|1243|2113
1715018700000|2024-05-06 18:05:00|1245.9|1244.7|1245.4|1244.2|1246.5|1245.3|1245.2|1244|2425
1715019000000|2024-05-06 18:10:00|1245.6|1244.4|1244.2|1243|1246.1|1244.9|1244.2|1243|4086
1715019300000|2024-05-06 18:15:00|1244.4|1243.2|1241.9|1240.7|1244.4|1243.2|1241.9|1240.7|2301
1715040000000|2024-05-07 00:00:00|1242.5|1241.3|1243.1|1241.9|1245.1|1243.9|1242.5|1241.3|1048
1715040300000|2024-05-07 00:05:00|1243.2|1242|1245|1243.8|1245.2|1244|1243|1241.8|405
1715040600000|2024-05-07 00:10:00|1245.1|1243.9|1247.8|1246.6|1248|1246.8|1245.1|1243.9|700
1715040900000|2024-05-07 00:15:00|1247.9|1246.7|1249.4|1248.2|1249.9|1248.7|1247.4|1246.2|445
1715041200000|2024-05-07 00:20:00|1249.2|1248|1249|1247.8|1249.3|1248.1|1248.3|1247.1|498
1715041500000|2024-05-07 00:25:00|1248.5|1247.3|1248.2|1247|1249.4|1248.2|1248|1246.8|198
1715041800000|2024-05-07 00:30:00|1248.1|1246.9|1245.7|1244.5|1248.5|1247.3|1245.4|1244.2|464
1715042100000|2024-05-07 00:35:00|1245.9|1244.7|1244.3|1243.1|1245.9|1244.7|1244.3|1243.1|280
1715042400000|2024-05-07 00:40:00|1243.8|1242.6|1241.4|1240.2|1243.8|1242.6|1240.7|1239.5|462
1715042700000|2024-05-07 00:45:00|1241.3|1240.1|1240.8|1239.6|1241.4|1240.2|1240.3|1239.1|289
1715043000000|2024-05-07 00:50:00|1240.9|1239.7|1241|1239.8|1241.3|1240.1|1240|1238.8|149
1715043300000|2024-05-07 00:55:00|1241.1|1239.9|1240.7|1239.5|1241.2|1240|1240.2|1239|210
1715043600000|2024-05-07 01:00:00|1240.8|1239.6|1241.7|1240.5|1242|1240.8|1239.5|1238.3|539
1715043900000|2024-05-07 01:05:00|1241.8|1240.6|1241.5|1240.3|1242.2|1241|1240.7|1239.5|638
1715044200000|2024-05-07 01:10:00|1241.6|1240.4|1242.9|1241.7|1243|1241.8|1241.6|1240.4|459
1715044500000|2024-05-07 01:15:00|1243|1241.8|1240.5|1239.3|1243|1241.8|1240.5|1239.3|279
1715044800000|2024-05-07 01:20:00|1240.6|1239.4|1240.2|1239|1240.8|1239.6|1240.2|1239|292
1715045100000|2024-05-07 01:25:00|1240.3|1239.1|1240.7|1239.5|1240.7|1239.5|1239.7|1238.5|115
1715045400000|2024-05-07 01:30:00|1240.8|1239.6|1240.7|1239.5|1240.9|1239.7|1240|1238.8|176
1715045700000|2024-05-07 01:35:00|1240.8|1239.6|1241.5|1240.3|1241.7|1240.5|1240.5|1239.3|196
1715046000000|2024-05-07 01:40:00|1241.6|1240.4|1241|1239.8|1241.7|1240.5|1240.9|1239.7|110
1715046300000|2024-05-07 01:45:00|1241.1|1239.9|1241|1239.8|1241.5|1240.3|1240.8|1239.6|72
1715046600000|2024-05-07 01:50:00|1241.3|1240.1|1241.1|1239.9|1241.3|1240.1|1240.8|1239.6|308
1715046900000|2024-05-07 01:55:00|1241.3|1240.1|1241.1|1239.9|1241.3|1240.1|1240.8|1239.6|75
1715047200000|2024-05-07 02:00:00|1241.3|1240.1|1240.9|1239.7|1241.4|1240.2|1240.8|1239.6|288
1715047500000|2024-05-07 02:05:00|1240.5|1239.3|1241|1239.8|1241|1239.8|1240.5|1239.3|126
1715047800000|2024-05-07 02:10:00|1240.8|1239.6|1240.5|1239.3|1240.8|1239.6|1240|1238.8|78
1715048100000|2024-05-07 02:15:00|1240.7|1239.5|1240.8|1239.6|1240.8|1239.6|1240.6|1239.4|24
1715048400000|2024-05-07 02:20:00|1241|1239.8|1241.3|1240.1|1241.7|1240.5|1240.7|1239.5|139
1715048700000|2024-05-07 02:25:00|1241.4|1240.2|1241|1239.8|1241.4|1240.2|1240.8|1239.6|52
1715049000000|2024-05-07 02:30:00|1241.2|1240|1241.3|1240.1|1241.3|1240.1|1241.2|1240|164
1715049300000|2024-05-07 02:35:00|1241.4|1240.2|1241.4|1240.2|1241.4|1240.2|1241.2|1240|218
1715049600000|2024-05-07 02:40:00|1241.2|1240|1241.9|1240.7|1241.9|1240.7|1240.9|1239.7|80
1715049900000|2024-05-07 02:45:00|1241.7|1240.5|1241.7|1240.5|1242|1240.8|1241.7|1240.5|262
1715050200000|2024-05-07 02:50:00|1241.6|1240.4|1242|1240.8|1242|1240.8|1241.4|1240.2|149
1715050500000|2024-05-07 02:55:00|1241.8|1240.6|1241.8|1240.6|1242.3|1241.1|1241.8|1240.6|54
1715050800000|2024-05-07 03:00:00|1241.9|1240.7|1240.8|1239.6|1242|1240.8|1240.8|1239.6|73
1715051100000|2024-05-07 03:05:00|1240.5|1239.3|1241|1239.8|1241.3|1240.1|1240.3|1239.1|119
1715051400000|2024-05-07 03:10:00|1240.9|1239.7|1241.7|1240.5|1241.9|1240.7|1240.8|1239.6|29
1715051700000|2024-05-07 03:15:00|1241.9|1240.7|1242|1240.8|1242|1240.8|1241.7|1240.5|58
1715052000000|2024-05-07 03:20:00|1241.9|1240.7|1242.6|1241.4|1242.7|1241.5|1241.9|1240.7|80
1715052300000|2024-05-07 03:25:00|1242.5|1241.3|1242.7|1241.5|1242.9|1241.7|1242.4|1241.2|122
1715052600000|2024-05-07 03:30:00|1242.6|1241.4|1242.9|1241.7|1242.9|1241.7|1242.5|1241.3|77
1715052900000|2024-05-07 03:35:00|1242.7|1241.5|1242.7|1241.5|1242.8|1241.6|1242.7|1241.5|5
1715053200000|2024-05-07 03:40:00|1242.6|1241.4|1242.5|1241.3|1242.7|1241.5|1242.4|1241.2|25
1715053500000|2024-05-07 03:45:00|1242.4|1241.2|1242.6|1241.4|1242.8|1241.6|1242.4|1241.2|25
1715053800000|2024-05-07 03:50:00|1242.5|1241.3|1242.4|1241.2|1242.5|1241.3|1242.4|1241.2|18
1715054100000|2024-05-07 03:55:00|1242.5|1241.3|1242.6|1241.4|1242.6|1241.4|1242.4|1241.2|34
1715054400000|2024-05-07 04:00:00|1242.9|1241.7|1242.9|1241.7|1242.9|1241.7|1242.9|1241.7|10
1715054700000|2024-05-07 04:05:00|1242.6|1241.4|1242.6|1241.4|1242.6|1241.4|1242.6|1241.4|6
1715055000000|2024-05-07 04:10:00|1243.1|1241.9|1243.1|1241.9|1243.2|1242|1243.1|1241.9|27
1715055300000|2024-05-07 04:15:00|1243.2|1242|1243.3|1242.1|1243.3|1242.1|1243.1|1241.9|19
1715055600000|2024-05-07 04:20:00|||||||||14
1715055900000|2024-05-07 04:25:00|1243.6|1242.4|1243.8|1242.6|1244|1242.8|1243.6|1242.4|60
1715056200000|2024-05-07 04:30:00|1243.7|1242.5|1243.2|1242|1243.7|1242.5|1243.2|1242|43
1715056500000|2024-05-07 04:35:00|1243.5|1242.3|1243.2|1242|1243.6|1242.4|1243.2|1242|65
1715056800000|2024-05-07 04:40:00|1243|1241.8|1243|1241.8|1243.2|1242|1242.7|1241.5|68
1715057100000|2024-05-07 04:45:00|1242.7|1241.5|1242.8|1241.6|1242.8|1241.6|1242.7|1241.5|14
1715057400000|2024-05-07 04:50:00|1243|1241.8|1242.7|1241.5|1243|1241.8|1242.6|1241.4|48
1715057700000|2024-05-07 04:55:00|||||||||2
1715058000000|2024-05-07 05:00:00|1243|1241.8|1243.2|1242|1243.3|1242.1|1243|1241.8|34
1715058300000|2024-05-07 05:05:00|1243.4|1242.2|1243.4|1242.2|1243.4|1242.2|1243.2|1242|35
1715058600000|2024-05-07 05:10:00|1243.3|1242.1|1243.7|1242.5|1243.7|1242.5|1243.2|1242|32
1715058900000|2024-05-07 05:15:00|1243.9|1242.7|1243.9|1242.7|1243.9|1242.7|1243.4|1242.2|39
1715059200000|2024-05-07 05:20:00|1243.8|1242.6|1243.9|1242.7|1243.9|1242.7|1243.7|1242.5|62
1715059500000|2024-05-07 05:25:00|1243.8|1242.6|1243.9|1242.7|1243.9|1242.7|1243.6|1242.4|30
1715059800000|2024-05-07 05:30:00|1243.6|1242.4|1243.9|1242.7|1243.9|1242.7|1243.6|1242.4|78
1715060100000|2024-05-07 05:35:00|1244.1|1242.9|1244.7|1243.5|1244.9|1243.7|1244.1|1242.9|133
1715060400000|2024-05-07 05:40:00|1244.6|1243.4|1244.7|1243.5|1244.9|1243.7|1244.6|1243.4|56
1715060700000|2024-05-07 05:45:00|1244.6|1243.4|1244.9|1243.7|1244.9|1243.7|1244.6|1243.4|44
1715061000000|2024-05-07 05:50:00|1244.6|1243.4|1245.5|1244.3|1245.8|1244.6|1244.6|1243.4|177
1715061300000|2024-05-07 05:55:00|1245.4|1244.2|1244.9|1243.7|1245.6|1244.4|1244.8|1243.6|156
1715061600000|2024-05-07 06:00:00|1244.8|1243.6|1244.3|1243.1|1244.8|1243.6|1244|1242.8|79
1715061900000|2024-05-07 06:05:00|1244.2|1243|1243.4|1242.2|1244.5|1243.3|1243.4|1242.2|60
1715062200000|2024-05-07 06:10:00|1243.2|1242|1243.7|1242.5|1243.9|1242.7|1243.2|1242|51
1715062500000|2024-05-07 06:15:00|1243.9|1242.7|1243|1241.8|1243.9|1242.7|1242.8|1241.6|198
1715062800000|2024-05-07 06:20:00|1242.8|1241.6|1242.9|1241.7|1243.3|1242.1|1242.3|1241.1|167
1715063100000|2024-05-07 06:25:00|1243.1|1241.9|1243.1|1241.9|1243.3|1242.1|1242.7|1241.5|96
1715063400000|2024-05-07 06:30:00|1243|1241.8|1241.9|1240.7|1243.1|1241.9|1241.9|1240.7|130
1715063700000|2024-05-07 06:35:00|1241.8|1240.6|1242.6|1241.4|1242.7|1241.5|1241.4|1240.2|141
1715064000000|2024-05-07 06:40:00|1242.7|1241.5|1243.5|1242.3|1243.9|1242.7|1242.6|1241.4|104
1715064300000|2024-05-07 06:45:00|1243.7|1242.5|1242.3|1241.1|1243.7|1242.5|1241.9|1240.7|226
1715064600000|2024-05-07 06:50:00|1242.4|1241.2|1243.5|1242.3|1243.8|1242.6|1242.1|1240.9|293
1715064900000|2024-05-07 06:55:00|1243.6|1242.4|1244.2|1243|1244.2|1243|1243.4|1242.2|159
1715065200000|2024-05-07 07:00:00|1244.6|1243.4|1244.8|1243.6|1246|1244.8|1244.6|1243.4|101
1715065500000|2024-05-07 07:05:00|1244.6|1243.4|1244.6|1243.4|1245|1243.8|1244.1|1242.9|93
1715065800000|2024-05-07 07:10:00|1244.5|1243.3|1245.1|1243.9|1245.8|1244.6|1244.5|1243.3|95
1715066100000|2024-05-07 07:15:00|1245|1243.8|1245.1|1243.9|1245.8|1244.6|1244.8|1243.6|72
1715066400000|2024-05-07 07:20:00|1245|1243.8|1244.8|1243.6|1245.1|1243.9|1244.8|1243.6|14
1715066700000|2024-05-07 07:25:00|1245|1243.8|1246|1244.8|1246|1244.8|1244.5|1243.3|93
1715067000000|2024-05-07 07:30:00|1245.9|1244.7|1244.1|1242.9|1245.9|1244.7|1243.8|1242.6|121
1715067300000|2024-05-07 07:35:00|1244.3|1243.1|1245.4|1244.2|1246.6|1245.4|1244.2|1243|277
1715067600000|2024-05-07 07:40:00|1245.2|1244|1245.2|1244|1245.9|1244.7|1245|1243.8|60
1715067900000|2024-05-07 07:45:00|1245|1243.8|1245.2|1244|1245.4|1244.2|1244.7|1243.5|59
1715068200000|2024-05-07 07:50:00|1245.3|1244.1|1245.6|1244.4|1245.9|1244.7|1245.3|1244.1|41
1715068500000|2024-05-07 07:55:00|1245.5|1244.3|1244.4|1243.2|1245.9|1244.7|1244.1|1242.9|66
1715068800000|2024-05-07 08:00:00|1244.5|1243.3|1244.4|1243.2|1245.8|1244.6|1244.3|1243.1|71
1715069100000|2024-05-07 08:05:00|1244.3|1243.1|1244.6|1243.4|1244.6|1243.4|1244|1242.8|49
1715069400000|2024-05-07 08:10:00|1244.8|1243.6|1244.4|1243.2|1244.8|1243.6|1244.1|1242.9|34
1715069700000|2024-05-07 08:15:00|1244.6|1243.4|1244.1|1242.9|1244.9|1243.7|1243.9|1242.7|36
1715070000000|2024-05-07 08:20:00|1243.9|1242.7|1243.1|1241.9|1243.9|1242.7|1242.4|1241.2|101
1715070300000|2024-05-07 08:25:00|1243.2|1242|1243|1241.8|1243.6|1242.4|1242.9|1241.7|17
1715070600000|2024-05-07 08:30:00|1243.1|1241.9|1244.3|1243.1|1244.6|1243.4|1243|1241.8|153
1715070900000|2024-05-07 08:35:00|1243.9|1242.7|1243.4|1242.2|1243.9|1242.7|1243.1|1241.9|41
1715071200000|2024-05-07 08:40:00|1243.6|1242.4|1240.9|1239.7|1243.6|1242.4|1240.8|1239.6|228
1715071500000|2024-05-07 08:45:00|1240.8|1239.6|1240.6|1239.4|1241.4|1240.2|1240.1|1238.9|208
1715071800000|2024-05-07 08:50:00|1240.8|1239.6|1240.3|1239.1|1240.8|1239.6|1239|1237.8|200
1715072100000|2024-05-07 08:55:00|1240.2|1239|1241.3|1240.1|1241.9|1240.7|1240.2|1239|123
1715072400000|2024-05-07 09:00:00|1241|1239.8|1241.7|1240.5|1241.7|1240.5|1240.6|1239.4|101
1715072700000|2024-05-07 09:05:00|1241.4|1240.2|1241|1239.8|1241.7|1240.5|1240.9|1239.7|44
1715073000000|2024-05-07 09:10:00|1241.1|1239.9|1241.1|1239.9|1241.4|1240.2|1240.5|1239.3|36
1715073300000|2024-05-07 09:15:00|1240.9|1239.7|1239.9|1238.7|1241.7|1240.5|1239.9|1238.7|100
1715073600000|2024-05-07 09:20:00|1239.8|1238.6|1238.8|1237.6|1240|1238.8|1237.8|1236.6|296
1715073900000|2024-05-07 09:25:00|1239|1237.8|1238.7|1237.5|1239.6|1238.4|1238.7|1237.5|136
1715074200000|2024-05-07 09:30:00|1238.8|1237.6|1239.1|1237.9|1239.3|1238.1|1238.5|1237.3|110
1715074500000|2024-05-07 09:35:00|1239.2|1238|1239.7|1238.5|1239.8|1238.6|1238.9|1237.7|78
1715074800000|2024-05-07 09:40:00|1239.8|1238.6|1239.5|1238.3|1239.8|1238.6|1239.1|1237.9|50
1715075100000|2024-05-07 09:45:00|1239.6|1238.4|1238.6|1237.4|1239.6|1238.4|1238.6|1237.4|60
1715075400000|2024-05-07 09:50:00|1238.4|1237.2|1237.9|1236.7|1238.4|1237.2|1237.4|1236.2|1323
1715075700000|2024-05-07 09:55:00|1238.1|1236.9|1238.8|1237.6|1239.1|1237.9|1238.1|1236.9|122
1715076000000|2024-05-07 10:00:00|1238.7|1237.5|1238.1|1236.9|1238.7|1237.5|1237.8|1236.6|71
1715076300000|2024-05-07 10:05:00|1238|1236.8|1238.4|1237.2|1238.4|1237.2|1237.6|1236.4|126
1715076600000|2024-05-07 10:10:00|1238.5|1237.3|1239.1|1237.9|1239.6|1238.4|1238.4|1237.2|75
1715076900000|2024-05-07 10:15:00|1238.6|1237.4|1237.7|1236.5|1238.6|1237.4|1237.6|1236.4|72
1715077200000|2024-05-07 10:20:00|1237.6|1236.4|1237.6|1236.4|1238.2|1237|1237.4|1236.2|81
1715077500000|2024-05-07 10:25:00|1237.7|1236.5|1238.8|1237.6|1239.1|1237.9|1237.7|1236.5|133
1715077800000|2024-05-07 10:30:00|1238.7|1237.5|1237.8|1236.6|1238.8|1237.6|1237.8|1236.6|76
1715078100000|2024-05-07 10:35:00|1237.9|1236.7|1238|1236.8|1238.3|1237.1|1237.8|1236.6|51
1715078400000|2024-05-07 10:40:00|1238.1|1236.9|1238.4|1237.2|1238.6|1237.4|1237.8|1236.6|50
1715078700000|2024-05-07 10:45:00|1238.3|1237.1|1238|1236.8|1238.9|1237.7|1237.8|1236.6|68
1715079000000|2024-05-07 10:50:00|1237.9|1236.7|1238.2|1237|1238.3|1237.1|1237.3|1236.1|97
1715079300000|2024-05-07 10:55:00|1238.3|1237.1|1238.3|1237.1|1238.4|1237.2|1237.8|1236.6|58
1715079600000|2024-05-07 11:00:00|1238.6|1237.4|1238.1|1236.9|1238.6|1237.4|1237.9|1236.7|99
1715079900000|2024-05-07 11:05:00|1238.3|1237.1|1238.4|1237.2|1239|1237.8|1238.1|1236.9|164
1715080200000|2024-05-07 11:10:00|1238.6|1237.4|1238.4|1237.2|1238.6|1237.4|1238.3|1237.1|57
1715080500000|2024-05-07 11:15:00|1238.6|1237.4|1239.6|1238.4|1239.7|1238.5|1238.3|1237.1|130
1715080800000|2024-05-07 11:20:00|1239.8|1238.6|1240.3|1239.1|1240.5|1239.3|1239.6|1238.4|147
1715081100000|2024-05-07 11:25:00|1240.5|1239.3|1240.8|1239.6|1241.5|1240.3|1240.5|1239.3|191
1715081400000|2024-05-07 11:30:00|1240.9|1239.7|1239.6|1238.4|1241.2|1240|1238.9|1237.7|151
1715081700000|2024-05-07 11:35:00|1239.7|1238.5|1239.6|1238.4|1239.7|1238.5|1238.8|1237.6|144
1715082000000|2024-05-07 11:40:00|1239.8|1238.6|1239.3|1238.1|1239.8|1238.6|1238.8|1237.6|149
1715082300000|2024-05-07 11:45:00|1238.9|1237.7|1238.3|1237.1|1239.3|1238.1|1238.3|1237.1|60
1715082600000|2024-05-07 11:50:00|1238.4|1237.2|1239.4|1238.2|1239.6|1238.4|1238.1|1236.9|126
1715082900000|2024-05-07 11:55:00|1239.5|1238.3|1239.3|1238.1|1239.8|1238.6|1239|1237.8|72
1715083200000|2024-05-07 12:00:00|1239.4|1238.2|1238.4|1237.2|1239.4|1238.2|1237.6|1236.4|260
1715083500000|2024-05-07 12:05:00|1238.3|1237.1|1237.3|1236.1|1238.3|1237.1|1237.1|1235.9|147
1715083800000|2024-05-07 12:10:00|1237.2|1236|1237.3|1236.1|1237.6|1236.4|1236.8|1235.6|246
1715084100000|2024-05-07 12:15:00|1237.2|1236|1237.2|1236|1237.2|1236|1236.3|1235.1|509
1715084400000|2024-05-07 12:20:00|1237.4|1236.2|1236.6|1235.4|1238.5|1237.3|1236.6|1235.4|434
1715084700000|2024-05-07 12:25:00|1236.9|1235.7|1236.6|1235.4|1236.9|1235.7|1236.1|1234.9|425
1715085000000|2024-05-07 12:30:00|1236.7|1235.5|1237.6|1236.4|1237.9|1236.7|1236.5|1235.3|147
1715085300000|2024-05-07 12:35:00|1237.7|1236.5|1238|1236.8|1238.1|1236.9|1237.4|1236.2|233
1715085600000|2024-05-07 12:40:00|1238.1|1236.9|1237.1|1235.9|1238.5|1237.3|1237|1235.8|328
1715088600000|2024-05-07 13:30:00|1239.6|1238.4|1241.3|1240.1|1244.4|1243.2|1238.2|1237|5028
1715088900000|2024-05-07 13:35:00|1241.4|1240.2|1243.2|1242|1243.6|1242.4|1241.3|1240.1|2138
1715089200000|2024-05-07 13:40:00|1243.1|1241.9|1244.6|1243.4|1247.1|1245.9|1243.1|1241.9|3206
1715089500000|2024-05-07 13:45:00|1244.3|1243.1|1245.6|1244.4|1246.2|1245|1244.1|1242.9|1974
1715089800000|2024-05-07 13:50:00|1245.3|1244.1|1246.1|1244.9|1247.3|1246.1|1245.1|1243.9|1764
1715090100000|2024-05-07 13:55:00|1245.9|1244.7|1243.5|1242.3|1245.9|1244.7|1242.5|1241.3|2443
1715090400000|2024-05-07 14:00:00|1243.2|1242|1245|1243.8|1245.8|1244.6|1242.5|1241.3|2032
1715090700000|2024-05-07 14:05:00|1244.7|1243.5|1246.9|1245.7|1247.1|1245.9|1244.7|1243.5|1708
1715091000000|2024-05-07 14:10:00|1246.6|1245.4|1243.5|1242.3|1246.8|1245.6|1243.5|1242.3|1426
1715091300000|2024-05-07 14:15:00|1243.7|1242.5|1246.4|1245.2|1246.4|1245.2|1243.1|1241.9|1324
1715091600000|2024-05-07 14:20:00|1246.2|1245|1245.3|1244.1|1246.9|1245.7|1244|1242.8|1359
1715091900000|2024-05-07 14:25:00|1245.4|1244.2|1248.9|1247.7|1249.1|1247.9|1245.4|1244.2|1567
1715092200000|2024-05-07 14:30:00|1249.1|1247.9|1247.9|1246.7|1249.4|1248.2|1247.9|1246.7|1263
1715092500000|2024-05-07 14:35:00|1247.7|1246.5|1247.6|1246.4|1247.7|1246.5|1245.5|1244.3|1133
1715092800000|2024-05-07 14:40:00|1247.9|1246.7|1249.9|1248.7|1250.1|1248.9|1247.6|1246.4|1425
1715093100000|2024-05-07 14:45:00|1250|1248.8|1251.3|1250.1|1252.3|1251.1|1249.8|1248.6|2335
1715093400000|2024-05-07 14:50:00|1251.5|1250.3|1247.1|1245.9|1251.7|1250.5|1247.1|1245.9|1314
1715093700000|2024-05-07 14:55:00|1247|1245.8|1244.5|1243.3|1247.4|1246.2|1243.5|1242.3|1689
1715094000000|2024-05-07 15:00:00|1244.7|1243.5|1244|1242.8|1245.2|1244|1242.8|1241.6|1340
1715094300000|2024-05-07 15:05:00|1244.1|1242.9|1242.1|1240.9|1244.2|1243|1242|1240.8|858
1715094600000|2024-05-07 15:10:00|1242|1240.8|1242.9|1241.7|1244.2|1243|1242|1240.8|950
1715094900000|2024-05-07 15:15:00|1243.2|1242|1242.3|1241.1|1243.8|1242.6|1242.2|1241|659
1715095200000|2024-05-07 15:20:00|1242.2|1241|1245.4|1244.2|1245.5|1244.3|1241.9|1240.7|1113
1715095500000|2024-05-07 15:25:00|1245.7|1244.5|1246.6|1245.4|1246.6|1245.4|1245.2|1244|617
1715095800000|2024-05-07 15:30:00|1246.7|1245.5|1245.1|1243.9|1246.7|1245.5|1243.9|1242.7|1012
1715096100000|2024-05-07 15:35:00|1245.2|1244|1244.7|1243.5|1245.7|1244.5|1244.1|1242.9|554
1715096400000|2024-05-07 15:40:00|1244.9|1243.7|1245.4|1244.2|1247|1245.8|1244.9|1243.7|724
1715096700000|2024-05-07 15:45:00|1245.2|1244|1244.3|1243.1|1245.4|1244.2|1244|1242.8|506
1715097000000|2024-05-07 15:50:00|1244.1|1242.9|1242.4|1241.2|1244.1|1242.9|1241.8|1240.6|878
1715097300000|2024-05-07 15:55:00|1242.6|1241.4|1243|1241.8|1243|1241.8|1242|1240.8|594
1715097600000|2024-05-07 16:00:00|1242.7|1241.5|1242.5|1241.3|1243|1241.8|1242|1240.8|637
1715097900000|2024-05-07 16:05:00|1242.7|1241.5|1244|1242.8|1244.1|1242.9|1241.6|1240.4|1034
1715098200000|2024-05-07 16:10:00|1244.1|1242.9|1242.2|1241|1244.6|1243.4|1242.1|1240.9|676
1715098500000|2024-05-07 16:15:00|1242.4|1241.2|1243|1241.8|1243|1241.8|1240.6|1239.4|1719
1715098800000|2024-05-07 16:20:00|1242.8|1241.6|1242.4|1241.2|1243.5|1242.3|1241.3|1240.1|952
1715099100000|2024-05-07 16:25:00|1242.7|1241.5|1244.1|1242.9|1244.3|1243.1|1242.2|1241|626
1715099400000|2024-05-07 16:30:00|1243.9|1242.7|1241.8|1240.6|1243.9|1242.7|1241.3|1240.1|1048
1715099700000|2024-05-07 16:35:00|1241.6|1240.4|1243.8|1242.6|1243.9|1242.7|1241.6|1240.4|953
1715100000000|2024-05-07 16:40:00|1243.9|1242.7|1244.6|1243.4|1244.9|1243.7|1243.7|1242.5|664
1715100300000|2024-05-07 16:45:00|1244.9|1243.7|1244.5|1243.3|1245.6|1244.4|1243.9|1242.7|559
1715100600000|2024-05-07 16:50:00|1244.2|1243|1244.9|1243.7|1244.9|1243.7|1243.7|1242.5|726
1715100900000|2024-05-07 16:55:00|1245.1|1243.9|1244.4|1243.2|1245.1|1243.9|1244|1242.8|541
1715101200000|2024-05-07 17:00:00|1244.5|1243.3|1245.1|1243.9|1245.4|1244.2|1243.7|1242.5|903
1715101500000|2024-05-07 17:05:00|1244.8|1243.6|1243.8|1242.6|1245.7|1244.5|1243.8|1242.6|673
1715101800000|2024-05-07 17:10:00|1243.3|1242.1|1244.5|1243.3|1244.7|1243.5|1242.3|1241.1|697
1715102100000|2024-05-07 17:15:00|1244.4|1243.2|1244.6|1243.4|1244.9|1243.7|1243.2|1242|664
1715102400000|2024-05-07 17:20:00|1244.9|1243.7|1245.4|1244.2|1245.6|1244.4|1244.2|1243|603
1715102700000|2024-05-07 17:25:00|1245.5|1244.3|1245.4|1244.2|1245.6|1244.4|1243.9|1242.7|487
1715103000000|2024-05-07 17:30:00|1245.1|1243.9|1243.8|1242.6|1245.6|1244.4|1243.3|1242.1|653
1715103300000|2024-05-07 17:35:00|1244.1|1242.9|1246.1|1244.9|1246.1|1244.9|1243.8|1242.6|824
1715103600000|2024-05-07 17:40:00|1246|1244.8|1245.9|1244.7|1246.9|1245.7|1245.7|1244.5|989
1715103900000|2024-05-07 17:45:00|1245.7|1244.5|1246.6|1245.4|1247.1|1245.9|1245.3|1244.1|619
1715104200000|2024-05-07 17:50:00|1246.9|1245.7|1245|1243.8|1247|1245.8|1244.8|1243.6|746
1715104500000|2024-05-07 17:55:00|1245.2|1244|1244.4|1243.2|1245.5|1244.3|1244.3|1243.1|905
1715104800000|2024-05-07 18:00:00|1244.5|1243.3|1242.9|1241.7|1245.2|1244|1242.9|1241.7|1129
1715105100000|2024-05-07 18:05:00|1243|1241.8|1242.6|1241.4|1243.5|1242.3|1242.4|1241.2|1380
1715105400000|2024-05-07 18:10:00|1242.7|1241.5|1243.6|1242.4|1243.8|1242.6|1242.5|1241.3|3104
1715105700000|2024-05-07 18:15:00|1243.4|1242.2|1242.5|1241.3|1243.4|1242.2|1242|1240.8|1353
1715126400000|2024-05-08 00:00:00|1241.5|1240.3|1237.8|1236.6|1241.5|1240.3|1237.4|1236.2|545
1715126700000|2024-05-08 00:05:00|1237.9|1236.7|1238.4|1237.2|1238.8|1237.6|1237.2|1236|187
1715127000000|2024-05-08 00:10:00|1238.3|1237.1|1239.4|1238.2|1239.5|1238.3|1238.3|1237.1|240
1715127300000|2024-05-08 00:15:00|1239.3|1238.1|1238.5|1237.3|1239.5|1238.3|1238.5|1237.3|40
1715127600000|2024-05-08 00:20:00|1238.3|1237.1|1238.2|1237|1238.5|1237.3|1237.8|1236.6|278
1715127900000|2024-05-08 00:25:00|1238|1236.8|1238.6|1237.4|1238.7|1237.5|1237.8|1236.6|84
1715128200000|2024-05-08 00:30:00|1238.5|1237.3|1238.7|1237.5|1238.8|1237.6|1238.4|1237.2|39
1715128500000|2024-05-08 00:35:00|1238.6|1237.4|1238.5|1237.3|1238.6|1237.4|1238.5|1237.3|14
1715128800000|2024-05-08 00:40:00|1238.4|1237.2|1238.3|1237.1|1238.4|1237.2|1237.8|1236.6|96
1715129100000|2024-05-08 00:45:00|1238.4|1237.2|1238.7|1237.5|1238.9|1237.7|1238.2|1237|57
1715129400000|2024-05-08 00:50:00|||||||||35
1715129700000|2024-05-08 00:55:00|1238.6|1237.4|1238.7|1237.5|1238.7|1237.5|1237.9|1236.7|104
1715130000000|2024-05-08 01:00:00|1238.9|1237.7|1238.2|1237|1238.9|1237.7|1237.9|1236.7|117
1715130300000|2024-05-08 01:05:00|1238.4|1237.2|1238.4|1237.2|1238.9|1237.7|1238.3|1237.1|74
1715130600000|2024-05-08 01:10:00|1238.5|1237.3|1238.4|1237.2|1239.2|1238|1238.4|1237.2|91
1715130900000|2024-05-08 01:15:00|1238.3|1237.1|1238.4|1237.2|1238.7|1237.5|1238.2|1237|56
1715131200000|2024-05-08 01:20:00|1238.2|1237|1238.2|1237|1238.7|1237.5|1238.2|1237|33
1715131500000|2024-05-08 01:25:00|1238.1|1236.9|1238.8|1237.6|1238.9|1237.7|1237.7|1236.5|130
1715131800000|2024-05-08 01:30:00|1238.9|1237.7|1238.1|1236.9|1238.9|1237.7|1237.9|1236.7|160
1715132100000|2024-05-08 01:35:00|1238|1236.8|1237.9|1236.7|1238.4|1237.2|1237.6|1236.4|182
1715132400000|2024-05-08 01:40:00|1238.1|1236.9|1238.4|1237.2|1238.6|1237.4|1238.1|1236.9|42
1715132700000|2024-05-08 01:45:00|1238.1|1236.9|1238.3|1237.1|1238.3|1237.1|1237.8|1236.6|37
1715133000000|2024-05-08 01:50:00|1238.1|1236.9|1238|1236.8|1238.2|1237|1237.9|1236.7|32
1715133300000|2024-05-08 01:55:00|1238.1|1236.9|1238|1236.8|1238.1|1236.9|1237.6|1236.4|81
1715133600000|2024-05-08 02:00:00|1237.9|1236.7|1238|1236.8|1238.6|1237.4|1237.7|1236.5|90
1715133900000|2024-05-08 02:05:00|1237.8|1236.6|1237.6|1236.4|1238.1|1236.9|1237.6|1236.4|88
1715134200000|2024-05-08 02:10:00|1237.5|1236.3|1237.6|1236.4|1237.8|1236.6|1237.5|1236.3|14
1715134500000|2024-05-08 02:15:00|1237.7|1236.5|1237.6|1236.4|1237.7|1236.5|1237.4|1236.2|25
1715134800000|2024-05-08 02:20:00|1237.5|1236.3|1237.7|1236.5|1237.7|1236.5|1237.4|1236.2|41
1715135100000|2024-05-08 02:25:00|1237.8|1236.6|1237.5|1236.3|1237.9|1236.7|1237.5|1236.3|46
1715135400000|2024-05-08 02:30:00|1237.6|1236.4|1237.8|1236.6|1237.8|1236.6|1237.2|1236|214
1715135700000|2024-05-08 02:35:00|1237.5|1236.3|1237.5|1236.3|1237.7|1236.5|1237.5|1236.3|93
1715136000000|2024-05-08 02:40:00|1237.4|1236.2|1238.7|1237.5|1238.7|1237.5|1237.2|1236|179
1715136300000|2024-05-08 02:45:00|1238.6|1237.4|1239.2|1238|1239.2|1238|1238.4|1237.2|183
1715136600000|2024-05-08 02:50:00|1239.1|1237.9|1239.1|1237.9|1239.4|1238.2|1238.9|1237.7|47
1715136900000|2024-05-08 02:55:00|1239.2|1238|1239.1|1237.9|1239.4|1238.2|1238.9|1237.7|49
1715137200000|2024-05-08 03:00:00|1239.2|1238|1238.5|1237.3|1239.2|1238|1238.4|1237.2|121
1715137500000|2024-05-08 03:05:00|1238.6|1237.4|1239|1237.8|1239.1|1237.9|1238.4|1237.2|19
1715137800000|2024-05-08 03:10:00|1238.9|1237.7|1239.2|1238|1239.2|1238|1238.9|1237.7|86
1715138100000|2024-05-08 03:15:00|1239.1|1237.9|1239.5|1238.3|1239.6|1238.4|1239.1|1237.9|73
1715138400000|2024-05-08 03:20:00|1239.4|1238.2|1238.8|1237.6|1239.6|1238.4|1238.8|1237.6|117
1715138700000|2024-05-08 03:25:00|1238.6|1237.4|1239.1|1237.9|1239.1|1237.9|1238.5|1237.3|86
1715139000000|2024-05-08 03:30:00|1238.9|1237.7|1239.1|1237.9|1239.3|1238.1|1238.9|1237.7|28
1715139300000|2024-05-08 03:35:00|1239|1237.8|1238.9|1237.7|1239|1237.8|1238.9|1237.7|11
1715139600000|2024-05-08 03:40:00|1239.4|1238.2|1238.8|1237.6|1239.4|1238.2|1238.6|1237.4|55
1715139900000|2024-05-08 03:45:00|1238.9|1237.7|1237.9|1236.7|1238.9|1237.7|1237.9|1236.7|38
1715140200000|2024-05-08 03:50:00|1238|1236.8|1237.9|1236.7|1238.1|1236.9|1237.9|1236.7|57
1715140500000|2024-05-08 03:55:00|||||||||3
1715140800000|2024-05-08 04:00:00|1237.7|1236.5|1237.4|1236.2|1237.7|1236.5|1237.4|1236.2|25
1715141100000|2024-05-08 04:05:00|1237.6|1236.4|1237.9|1236.7|1237.9|1236.7|1237.6|1236.4|31
1715141400000|2024-05-08 04:10:00|1237.8|1236.6|1237.9|1236.7|1238|1236.8|1237.7|1236.5|9
1715141700000|2024-05-08 04:15:00|1237.7|1236.5|1237.7|1236.5|1237.8|1236.6|1237.6|1236.4|19
1715142000000|2024-05-08 04:20:00|1237.6|1236.4|1237.4|1236.2|1237.7|1236.5|1237.4|1236.2|18
1715142300000|2024-05-08 04:25:00|1237.5|1236.3|1237.2|1236|1237.6|1236.4|1237.2|1236|40
1715142600000|2024-05-08 04:30:00|1237.3|1236.1|1237.3|1236.1|1237.3|1236.1|1237.3|1236.1|17
1715142900000|2024-05-08 04:35:00|1237.6|1236.4|1237.8|1236.6|1238.2|1237|1237.6|1236.4|97
1715143200000|2024-05-08 04:40:00|1237.9|1236.7|1237.7|1236.5|1238.1|1236.9|1237.7|1236.5|21
1715143500000|2024-05-08 04:45:00|1237.8|1236.6|1237.7|1236.5|1237.9|1236.7|1237.7|1236.5|8
1715143800000|2024-05-08 04:50:00|1237.6|1236.4|1237.6|1236.4|1237.7|1236.5|1237.4|1236.2|11
1715144100000|2024-05-08 04:55:00|1237.5|1236.3|1237.5|1236.3|1237.7|1236.5|1237.4|1236.2|22
1715144400000|2024-05-08 05:00:00|1237.6|1236.4|1237.7|1236.5|1238|1236.8|1237.6|1236.4|77
1715144700000|2024-05-08 05:05:00|1237.5|1236.3|1237.6|1236.4|1237.7|1236.5|1237.4|1236.2|31
1715145000000|2024-05-08 05:10:00|1237.5|1236.3|1237.7|1236.5|1237.7|1236.5|1237.4|1236.2|10
1715145300000|2024-05-08 05:15:00|1237.9|1236.7|1237.9|1236.7|1237.9|1236.7|1237.7|1236.5|12
1715145600000|2024-05-08 05:20:00|1237.8|1236.6|1237.2|1236|1237.9|1236.7|1237.2|1236|53
1715145900000|2024-05-08 05:25:00|1237.3|1236.1|1237.4|1236.2|1237.4|1236.2|1237.1|1235.9|35
1715146200000|2024-05-08 05:30:00|1237.1|1235.9|1237.8|1236.6|1237.9|1236.7|1237.1|1235.9|160
1715146500000|2024-05-08 05:35:00|1237.9|1236.7|1238.8|1237.6|1239.3|1238.1|1237.9|1236.7|103
1715146800000|2024-05-08 05:40:00|1238.9|1237.7|1238.7|1237.5|1239|1237.8|1238.7|1237.5|16
1715147100000|2024-05-08 05:45:00|1238.8|1237.6|1238.3|1237.1|1238.8|1237.6|1238|1236.8|42
1715147400000|2024-05-08 05:50:00|1238.1|1236.9|1238.2|1237|1238.3|1237.1|1237.9|1236.7|91
1715147700000|2024-05-08 05:55:00|1238.3|1237.1|1238.5|1237.3|1238.5|1237.3|1238.2|1237|28
1715148000000|2024-05-08 06:00:00|1238.4|1237.2|1239.3|1238.1|1239.3|1238.1|1238.4|1237.2|56
1715148300000|2024-05-08 06:05:00|1239.5|1238.3|1239.5|1238.3|1239.5|1238.3|1239.3|1238.1|98
1715148600000|2024-05-08 06:10:00|1239.4|1238.2|1239.5|1238.3|1239.5|1238.3|1239.2|1238|80
1715148900000|2024-05-08 06:15:00|1239.7|1238.5|1239.6|1238.4|1239.7|1238.5|1239.5|1238.3|52
1715149200000|2024-05-08 06:20:00|1239.7|1238.5|1240|1238.8|1240.2|1239|1239.5|1238.3|80
1715149500000|2024-05-08 06:25:00|1239.9|1238.7|1238.5|1237.3|1240|1238.8|1238.4|1237.2|89
1715149800000|2024-05-08 06:30:00|1238.4|1237.2|1237.8|1236.6|1238.4|1237.2|1237.5|1236.3|159
1715150100000|2024-05-08 06:35:00|1238|1236.8|1238.6|1237.4|1239.1|1237.9|1237.9|1236.7|149
1715150400000|2024-05-08 06:40:00|1238.5|1237.3|1238.5|1237.3|1239|1237.8|1238.2|1237|29
1715150700000|2024-05-08 06:45:00|1238.6|1237.4|1240.1|1238.9|1240.2|1239|1238.5|1237.3|232
1715151000000|2024-05-08 06:50:00|1239.9|1238.7|1239.9|1238.7|1240.4|1239.2|1239.6|1238.4|107
1715151300000|2024-05-08 06:55:00|1239.7|1238.5|1240.1|1238.9|1240.2|1239|1239.4|1238.2|69
1715151600000|2024-05-08 07:00:00|1240|1238.8|1239.9|1238.7|1240.1|1238.9|1239.6|1238.4|142
1715151900000|2024-05-08 07:05:00|1240.2|1239|1239.6|1238.4|1240.2|1239|1239.2|1238|57
1715152200000|2024-05-08 07:10:00|1239.7|1238.5|1239.1|1237.9|1239.9|1238.7|1239|1237.8|17
1715152500000|2024-05-08 07:15:00|1239|1237.8|1239.1|1237.9|1239.4|1238.2|1238.6|1237.4|210
1715152800000|2024-05-08 07:20:00|1239.2|1238|1239.1|1237.9|1239.4|1238.2|1239.1|1237.9|39
1715153100000|2024-05-08 07:25:00|1239.6|1238.4|1239.5|1238.3|1239.6|1238.4|1239.5|1238.3|12
1715153400000|2024-05-08 07:30:00|1239.4|1238.2|1238.8|1237.6|1239.4|1238.2|1238.4|1237.2|78
1715153700000|2024-05-08 07:35:00|1238.5|1237.3|1238|1236.8|1238.8|1237.6|1238|1236.8|31
1715154000000|2024-05-08 07:40:00|1237.8|1236.6|1237.8|1236.6|1238.1|1236.9|1237.6|1236.4|39
1715154300000|2024-05-08 07:45:00|1237.9|1236.7|1238.1|1236.9|1238.3|1237.1|1237.9|1236.7|36
1715154600000|2024-05-08 07:50:00|1238.3|1237.1|1238.4|1237.2|1238.5|1237.3|1238.1|1236.9|45
1715154900000|2024-05-08 07:55:00|1238.6|1237.4|1238.5|1237.3|1238.6|1237.4|1238.3|1237.1|11
1715155200000|2024-05-08 08:00:00|1238.3|1237.1|1238.1|1236.9|1238.3|1237.1|1237.8|1236.6|57
1715155500000|2024-05-08 08:05:00|1237.8|1236.6|1238.3|1237.1|1238.3|1237.1|1237.8|1236.6|50
1715155800000|2024-05-08 08:10:00|1238.2|1237|1238.5|1237.3|1238.6|1237.4|1238.2|1237|20
1715156100000|2024-05-08 08:15:00|1238.6|1237.4|1238|1236.8|1238.6|1237.4|1238|1236.8|28
1715156400000|2024-05-08 08:20:00|1237.8|1236.6|1238.1|1236.9|1238.3|1237.1|1237.8|1236.6|17
1715156700000|2024-05-08 08:25:00|1238.3|1237.1|1238.3|1237.1|1238.5|1237.3|1238.3|1237.1|25
1715157000000|2024-05-08 08:30:00|1238.5|1237.3|1239.7|1238.5|1239.7|1238.5|1238.5|1237.3|86
1715157300000|2024-05-08 08:35:00|1239.9|1238.7|1241.2|1240|1241.6|1240.4|1239.9|1238.7|403
1715157600000|2024-05-08 08:40:00|1241.4|1240.2|1243.6|1242.4|1243.8|1242.6|1241.4|1240.2|594
1715157900000|2024-05-08 08:45:00|1243.7|1242.5|1243.1|1241.9|1243.9|1242.7|1243.1|1241.9|150
1715158200000|2024-05-08 08:50:00|1242.9|1241.7|1242.2|1241|1242.9|1241.7|1241.7|1240.5|42
1715158500000|2024-05-08 08:55:00|1242.1|1240.9|1243.6|1242.4|1243.9|1242.7|1242|1240.8|98
1715158800000|2024-05-08 09:00:00|1243.5|1242.3|1243.1|1241.9|1243.6|1242.4|1243|1241.8|87
1715159100000|2024-05-08 09:05:00|1243.2|1242|1241.8|1240.6|1243.3|1242.1|1241.8|1240.6|104
1715159400000|2024-05-08 09:10:00|1241.4|1240.2|1241.8|1240.6|1242.1|1240.9|1241.4|1240.2|110
1715159700000|2024-05-08 09:15:00|1241.7|1240.5|1243|1241.8|1243.1|1241.9|1241.4|1240.2|87
1715160000000|2024-05-08 09:20:00|1243.1|1241.9|1243.2|1242|1244.2|1243|1243|1241.8|129
1715160300000|2024-05-08 09:25:00|1243|1241.8|1242.3|1241.1|1243.1|1241.9|1242.1|1240.9|57
1715160600000|2024-05-08 09:30:00|1242.2|1241|1241.6|1240.4|1242.3|1241.1|1241.5|1240.3|46
1715160900000|2024-05-08 09:35:00|1241.5|1240.3|1241.5|1240.3|1242.5|1241.3|1241.4|1240.2|91
1715161200000|2024-05-08 09:40:00|1241.8|1240.6|1241.8|1240.6|1242|1240.8|1241.3|1240.1|62
1715161500000|2024-05-08 09:45:00|1241.7|1240.5|1242.3|1241.1|1242.5|1241.3|1241.3|1240.1|174
1715161800000|2024-05-08 09:50:00|1242.2|1241|1242.2|1241|1242.4|1241.2|1241.8|1240.6|207
1715162100000|2024-05-08 09:55:00|1242.1|1240.9|1241.8|1240.6|1242.3|1241.1|1241.6|1240.4|55
1715162400000|2024-05-08 10:00:00|1241.6|1240.4|1241.8|1240.6|1242.3|1241.1|1241.6|1240.4|40
1715162700000|2024-05-08 10:05:00|1241.9|1240.7|1241.8|1240.6|1242.6|1241.4|1241.6|1240.4|190
1715163000000|2024-05-08 10:10:00|1241.3|1240.1|1241.3|1240.1|1241.7|1240.5|1240.9|1239.7|64
1715163300000|2024-05-08 10:15:00|1241.4|1240.2|1241.9|1240.7|1242.1|1240.9|1241.3|1240.1|23
1715163600000|2024-05-08 10:20:00|1242|1240.8|1241.6|1240.4|1242|1240.8|1241.5|1240.3|49
1715163900000|2024-05-08 10:25:00|1241.5|1240.3|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|38
1715164200000|2024-05-08 10:30:00|1241.3|1240.1|1241.2|1240|1241.4|1240.2|1240.9|1239.7|9
1715164500000|2024-05-08 10:35:00|1241.3|1240.1|1241.4|1240.2|1241.7|1240.5|1241.3|1240.1|21
1715164800000|2024-05-08 10:40:00|1241.6|1240.4|1241.9|1240.7|1241.9|1240.7|1241.6|1240.4|43
1715165100000|2024-05-08 10:45:00|1241.8|1240.6|1241.6|1240.4|1241.9|1240.7|1241.6|1240.4|34
1715165400000|2024-05-08 10:50:00|1241.3|1240.1|1241.1|1239.9|1241.5|1240.3|1241.1|1239.9|79
1715165700000|2024-05-08 10:55:00|1241.3|1240.1|1240.9|1239.7|1241.6|1240.4|1240.6|1239.4|222
1715166000000|2024-05-08 11:00:00|1241|1239.8|1240.1|1238.9|1241.4|1240.2|1240|1238.8|112
1715166300000|2024-05-08 11:05:00|1240.3|1239.1|1239.7|1238.5|1240.4|1239.2|1239.6|1238.4|60
1715166600000|2024-05-08 11:10:00|1239.9|1238.7|1240.9|1239.7|1240.9|1239.7|1239.8|1238.6|60
1715166900000|2024-05-08 11:15:00|1240.8|1239.6|1240.9|1239.7|1240.9|1239.7|1240.4|1239.2|56
1715167200000|2024-05-08 11:20:00|1240.8|1239.6|1240.9|1239.7|1241|1239.8|1240.7|1239.5|68
1715167500000|2024-05-08 11:25:00|1240.8|1239.6|1240.2|1239|1241.4|1240.2|1239.9|1238.7|63
1715167800000|2024-05-08 11:30:00|1239.9|1238.7|1240.6|1239.4|1240.9|1239.7|1239.7|1238.5|159
1715168100000|2024-05-08 11:35:00|1240.8|1239.6|1241.4|1240.2|1241.4|1240.2|1240.6|1239.4|116
1715168400000|2024-05-08 11:40:00|1241.2|1240|1240.4|1239.2|1241.2|1240|1240.4|1239.2|35
1715168700000|2024-05-08 11:45:00|1240.7|1239.5|1240|1238.8|1240.7|1239.5|1239.9|1238.7|66
1715169000000|2024-05-08 11:50:00|1239.7|1238.5|1239.4|1238.2|1240|1238.8|1239.2|1238|141
1715169300000|2024-05-08 11:55:00|1239.6|1238.4|1239.2|1238|1239.6|1238.4|1239.1|1237.9|89
1715169600000|2024-05-08 12:00:00|1239.4|1238.2|1239.4|1238.2|1239.4|1238.2|1239|1237.8|48
1715169900000|2024-05-08 12:05:00|1239.5|1238.3|1239|1237.8|1239.9|1238.7|1238.9|1237.7|77
1715170200000|2024-05-08 12:10:00|1238.8|1237.6|1238.7|1237.5|1238.9|1237.7|1238|1236.8|124
1715170500000|2024-05-08 12:15:00|1239|1237.8|1238|1236.8|1239|1237.8|1237.3|1236.1|240
1715170800000|2024-05-08 12:20:00|1237.7|1236.5|1238|1236.8|1238.2|1237|1237.7|1236.5|157
1715171100000|2024-05-08 12:25:00|1237.3|1236.1|1235.7|1234.5|1237.3|1236.1|1235.5|1234.3|753
1715171400000|2024-05-08 12:30:00|1235.8|1234.6|1236.4|1235.2|1236.7|1235.5|1235.7|1234.5|123
1715171700000|2024-05-08 12:35:00|1236.5|1235.3|1236|1234.8|1236.6|1235.4|1235.5|1234.3|286
1715172000000|2024-05-08 12:40:00|1235.7|1234.5|1236|1234.8|1236.7|1235.5|1235.7|1234.5|371
1715175000000|2024-05-08 13:30:00|1235.7|1234.5|1231.4|1230.2|1236.2|1235|1229.1|1227.9|6334
1715175300000|2024-05-08 13:35:00|1231.1|1229.9|1233.7|1232.5|1233.8|1232.6|1231.1|1229.9|1886
1715175600000|2024-05-08 13:40:00|1233.5|1232.3|1232|1230.8|1234|1232.8|1231.3|1230.1|1961
1715175900000|2024-05-08 13:45:00|1232.2|1231|1235.2|1234|1236|1234.8|1232.2|1231|1817
1715176200000|2024-05-08 13:50:00|1235|1233.8|1236|1234.8|1236|1234.8|1233.6|1232.4|969
1715176500000|2024-05-08 13:55:00|1235.9|1234.7|1236.1|1234.9|1236.9|1235.7|1235.3|1234.1|973
1715176800000|2024-05-08 14:00:00|1235.9|1234.7|1235.3|1234.1|1236.7|1235.5|1235.1|1233.9|910
1715177100000|2024-05-08 14:05:00|1235.6|1234.4|1236.7|1235.5|1236.9|1235.7|1235.3|1234.1|974
1715177400000|2024-05-08 14:10:00|1236.9|1235.7|1237.4|1236.2|1237.7|1236.5|1236.5|1235.3|908
1715177700000|2024-05-08 14:15:00|1237.2|1236|1235.5|1234.3|1237.2|1236|1235.3|1234.1|938
1715178000000|2024-05-08 14:20:00|1235.4|1234.2|1235.3|1234.1|1235.6|1234.4|1233|1231.8|1538
1715178300000|2024-05-08 14:25:00|1235.5|1234.3|1236.4|1235.2|1236.7|1235.5|1234|1232.8|1029
1715178600000|2024-05-08 14:30:00|1236.5|1235.3|1237.8|1236.6|1237.8|1236.6|1235.2|1234|1101
1715178900000|2024-05-08 14:35:00|1238.1|1236.9|1237.8|1236.6|1238.3|1237.1|1235.2|1234|1372
1715179200000|2024-05-08 14:40:00|1237.7|1236.5|1236.4|1235.2|1238.1|1236.9|1236.3|1235.1|925
1715179500000|2024-05-08 14:45:00|1236.3|1235.1|1237|1235.8|1238|1236.8|1236.1|1234.9|951
1715179800000|2024-05-08 14:50:00|1236.8|1235.6|1235.7|1234.5|1236.9|1235.7|1234.9|1233.7|1034
1715180100000|2024-05-08 14:55:00|1235.3|1234.1|1235.1|1233.9|1236.2|1235|1234.9|1233.7|667
1715180400000|2024-05-08 15:00:00|1234.9|1233.7|1236.8|1235.6|1237.1|1235.9|1234.7|1233.5|924
1715180700000|2024-05-08 15:05:00|1236.7|1235.5|1238.8|1237.6|1239.5|1238.3|1236.4|1235.2|1415
1715181000000|2024-05-08 15:10:00|1239|1237.8|1238.2|1237|1239.4|1238.2|1237|1235.8|1079
1715181300000|2024-05-08 15:15:00|1238.3|1237.1|1238.2|1237|1239|1237.8|1237.7|1236.5|460
1715181600000|2024-05-08 15:20:00|1238|1236.8|1239|1237.8|1239.2|1238|1237.1|1235.9|534
1715181900000|2024-05-08 15:25:00|1238.9|1237.7|1238.4|1237.2|1239.9|1238.7|1238.2|1237|629
1715182200000|2024-05-08 15:30:00|1238.2|1237|1235.9|1234.7|1238.2|1237|1235.7|1234.5|1172
1715182500000|2024-05-08 15:35:00|1235.7|1234.5|1236.8|1235.6|1237|1235.8|1235.6|1234.4|748
1715182800000|2024-05-08 15:40:00|1237|1235.8|1235.2|1234|1237.7|1236.5|1235|1233.8|1021
1715183100000|2024-05-08 15:45:00|1235.3|1234.1|1234.6|1233.4|1235.3|1234.1|1233.4|1232.2|965
1715183400000|2024-05-08 15:50:00|1234.8|1233.6|1235|1233.8|1236.8|1235.6|1234.2|1233|979
1715183700000|2024-05-08 15:55:00|1234.8|1233.6|1235.5|1234.3|1235.6|1234.4|1234.1|1232.9|476
1715184000000|2024-05-08 16:00:00|1235.3|1234.1|1234.8|1233.6|1235.6|1234.4|1234.5|1233.3|465
1715184300000|2024-05-08 16:05:00|1234.7|1233.5|1236.4|1235.2|1237.5|1236.3|1234.7|1233.5|863
1715184600000|2024-05-08 16:10:00|1236.5|1235.3|1237.2|1236|1237.2|1236|1235.5|1234.3|528
1715184900000|2024-05-08 16:15:00|1237|1235.8|1234.9|1233.7|1237.2|1236|1234.8|1233.6|501
1715185200000|2024-05-08 16:20:00|1234.7|1233.5|1235.1|1233.9|1235.6|1234.4|1234.7|1233.5|364
1715185500000|2024-05-08 16:25:00|1234.9|1233.7|1232.6|1231.4|1234.9|1233.7|1232.4|1231.2|696
1715185800000|2024-05-08 16:30:00|1232.5|1231.3|1232.7|1231.5|1233.3|1232.1|1231.6|1230.4|738
1715186100000|2024-05-08 16:35:00|1233|1231.8|1233.9|1232.7|1234.1|1232.9|1232|1230.8|735
1715186400000|2024-05-08 16:40:00|1233.8|1232.6|1231.6|1230.4|1234.1|1232.9|1231.6|1230.4|660
1715186700000|2024-05-08 16:45:00|1231.5|1230.3|1229.7|1228.5|1231.6|1230.4|1229.4|1228.2|1055
1715187000000|2024-05-08 16:50:00|1229.9|1228.7|1230.4|1229.2|1231.1|1229.9|1229.2|1228|997
1715187300000|2024-05-08 16:55:00|1230.2|1229|1229.5|1228.3|1230.2|1229|1229.3|1228.1|534
1715187600000|2024-05-08 17:00:00|1229.4|1228.2|1230.4|1229.2|1230.6|1229.4|1229.2|1228|694
1715187900000|2024-05-08 17:05:00|1230.1|1228.9|1229|1227.8|1230.4|1229.2|1229|1227.8|730
1715188200000|2024-05-08 17:10:00|1228.8|1227.6|1225.7|1224.5|1228.8|1227.6|1225.5|1224.3|1613
1715188500000|2024-05-08 17:15:00|1225.9|1224.7|1226.3|1225.1|1227.2|1226|1224.7|1223.5|1406
1715188800000|2024-05-08 17:20:00|1226.1|1224.9|1226.5|1225.3|1227.7|1226.5|1225.6|1224.4|687
1715189100000|2024-05-08 17:25:00|1226.7|1225.5|1225.4|1224.2|1226.7|1225.5|1225.4|1224.2|598
1715189400000|2024-05-08 17:30:00|1225.2|1224|1226.8|1225.6|1227|1225.8|1225.2|1224|712
1715189700000|2024-05-08 17:35:00|1226.6|1225.4|1227.6|1226.4|1227.8|1226.6|1226.4|1225.2|602
1715190000000|2024-05-08 17:40:00|1227.8|1226.6|1228.1|1226.9|1228.6|1227.4|1227.3|1226.1|686
1715190300000|2024-05-08 17:45:00|1227.9|1226.7|1227.7|1226.5|1228.1|1226.9|1226.9|1225.7|856
1715190600000|2024-05-08 17:50:00|1227.4|1226.2|1225.5|1224.3|1227.4|1226.2|1225.3|1224.1|1040
1715190900000|2024-05-08 17:55:00|1225.3|1224.1|1225|1223.8|1225.4|1224.2|1223.9|1222.7|1070
1715191200000|2024-05-08 18:00:00|1224.8|1223.6|1225.5|1224.3|1226.8|1225.6|1224.8|1223.6|1190
1715191500000|2024-05-08 18:05:00|1225.3|1224.1|1224|1222.8|1225.5|1224.3|1223.6|1222.4|1037
1715191800000|2024-05-08 18:10:00|1224.1|1222.9|1225.7|1224.5|1225.7|1224.5|1223.4|1222.2|1795
1715192100000|2024-05-08 18:15:00|1225.5|1224.3|1226.3|1225.1|1226.4|1225.2|1225.5|1224.3|1646
1715212800000|2024-05-09 00:00:00|1225.8|1224.6|1226.4|1225.2|1226.4|1225.2|1224.6|1223.4|353
1715213100000|2024-05-09 00:05:00|1226.2|1225|1225.8|1224.6|1226.7|1225.5|1225.7|1224.5|129
1715213400000|2024-05-09 00:10:00|1225.7|1224.5|1225.2|1224|1226|1224.8|1225.2|1224|172
1715213700000|2024-05-09 00:15:00|1225.4|1224.2|1225.4|1224.2|1225.5|1224.3|1225.2|1224|152
1715214000000|2024-05-09 00:20:00|1225.5|1224.3|1225.8|1224.6|1225.9|1224.7|1225.4|1224.2|38
1715214300000|2024-05-09 00:25:00|1225.9|1224.7|1226.9|1225.7|1226.9|1225.7|1225.9|1224.7|80
1715214600000|2024-05-09 00:30:00|1227.1|1225.9|1227.8|1226.6|1227.8|1226.6|1227.1|1225.9|135
1715214900000|2024-05-09 00:35:00|1227.6|1226.4|1227.8|1226.6|1227.8|1226.6|1227.5|1226.3|25
1715215200000|2024-05-09 00:40:00|1228|1226.8|1227.4|1226.2|1228.3|1227.1|1227.4|1226.2|97
1715215500000|2024-05-09 00:45:00|1227.5|1226.3|1227.6|1226.4|1227.8|1226.6|1227.1|1225.9|139
1715215800000|2024-05-09 00:50:00|1227.5|1226.3|1227.7|1226.5|1227.8|1226.6|1227.3|1226.1|18
1715216100000|2024-05-09 00:55:00|1227.6|1226.4|1229.2|1228|1229.2|1228|1227.6|1226.4|211
1715216400000|2024-05-09 01:00:00|1229.1|1227.9|1227.6|1226.4|1229.3|1228.1|1227.6|1226.4|356
1715216700000|2024-05-09 01:05:00|1227.8|1226.6|1227.6|1226.4|1228.6|1227.4|1227.3|1226.1|215
1715217000000|2024-05-09 01:10:00|1227.5|1226.3|1227.1|1225.9|1227.6|1226.4|1227.1|1225.9|87
1715217300000|2024-05-09 01:15:00|1226.9|1225.7|1227.6|1226.4|1227.6|1226.4|1226.9|1225.7|33
1715217600000|2024-05-09 01:20:00|1227.8|1226.6|1228.2|1227|1228.8|1227.6|1227.7|1226.5|112
1715217900000|2024-05-09 01:25:00|1228.1|1226.9|1228.8|1227.6|1228.9|1227.7|1227.9|1226.7|153
1715218200000|2024-05-09 01:30:00|1228.6|1227.4|1230.2|1229|1230.2|1229|1228.6|1227.4|218
1715218500000|2024-05-09 01:35:00|1230.3|1229.1|1229.5|1228.3|1230.3|1229.1|1229.3|1228.1|171
1715218800000|2024-05-09 01:40:00|1229.3|1228.1|1228.9|1227.7|1229.6|1228.4|1228.8|1227.6|53
1715219100000|2024-05-09 01:45:00|1229|1227.8|1229.6|1228.4|1229.6|1228.4|1228.8|1227.6|85
1715219400000|2024-05-09 01:50:00|1229.5|1228.3|1230.1|1228.9|1230.1|1228.9|1228.9|1227.7|160
1715219700000|2024-05-09 01:55:00|1230|1228.8|1230.1|1228.9|1230.1|1228.9|1229.8|1228.6|72
1715220000000|2024-05-09 02:00:00|1230|1228.8|1229.7|1228.5|1230|1228.8|1229.4|1228.2|44
1715220300000|2024-05-09 02:05:00|1229.6|1228.4|1229.6|1228.4|1229.8|1228.6|1229.3|1228.1|63
1715220600000|2024-05-09 02:10:00|1229.7|1228.5|1229.7|1228.5|1229.8|1228.6|1229.4|1228.2|30
1715220900000|2024-05-09 02:15:00|1229.6|1228.4|1229.7|1228.5|1229.8|1228.6|1229.6|1228.4|20
1715221200000|2024-05-09 02:20:00|1229.6|1228.4|1230|1228.8|1230|1228.8|1229.6|1228.4|61
1715221500000|2024-05-09 02:25:00|1229.9|1228.7|1229.5|1228.3|1230|1228.8|1229.5|1228.3|32
1715221800000|2024-05-09 02:30:00|1229.4|1228.2|1230.2|1229|1230.3|1229.1|1229.4|1228.2|76
1715222100000|2024-05-09 02:35:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1229.5|1228.3|64
1715222400000|2024-05-09 02:40:00|1230.1|1228.9|1230.7|1229.5|1230.7|1229.5|1229.9|1228.7|59
1715222700000|2024-05-09 02:45:00|1230.6|1229.4|1230.5|1229.3|1231|1229.8|1230.2|1229|74
1715223000000|2024-05-09 02:50:00|1230.3|1229.1|1230.2|1229|1230.4|1229.2|1230.2|1229|51
1715223300000|2024-05-09 02:55:00|1230.3|1229.1|1230.9|1229.7|1230.9|1229.7|1230.2|1229|129
1715223600000|2024-05-09 03:00:00|1230.7|1229.5|1230.8|1229.6|1230.9|1229.7|1230.4|1229.2|90
1715223900000|2024-05-09 03:05:00|1230.7|1229.5|1230.7|1229.5|1231|1229.8|1230.6|1229.4|199
1715224200000|2024-05-09 03:10:00|1230.8|1229.6|1230.7|1229.5|1230.9|1229.7|1230.2|1229|115
1715224500000|2024-05-09 03:15:00|1230.8|1229.6|1230.5|1229.3|1230.9|1229.7|1230.3|1229.1|33
1715224800000|2024-05-09 03:20:00|1230.6|1229.4|1231.4|1230.2|1231.6|1230.4|1230.6|1229.4|117
1715225100000|2024-05-09 03:25:00|1231.2|1230|1231.4|1230.2|1231.5|1230.3|1231.1|1229.9|69
1715225400000|2024-05-09 03:30:00|1231.2|1230|1230.9|1229.7|1231.2|1230|1230.9|1229.7|15
1715225700000|2024-05-09 03:35:00|1230.7|1229.5|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|54
1715226000000|2024-05-09 03:40:00|1230.7|1229.5|1230.7|1229.5|1230.8|1229.6|1230.7|1229.5|13
1715226300000|2024-05-09 03:45:00|||||||||13
1715226600000|2024-05-09 03:50:00|1230.8|1229.6|1230.7|1229.5|1230.8|1229.6|1230.7|1229.5|7
1715226900000|2024-05-09 03:55:00|1230.8|1229.6|1231.2|1230|1231.2|1230|1230.7|1229.5|41
1715227200000|2024-05-09 04:00:00|||||||||18
1715227500000|2024-05-09 04:05:00|||||||||1
1715227800000|2024-05-09 04:10:00|1231.1|1229.9|1230.9|1229.7|1231.1|1229.9|1230.9|1229.7|22
1715228100000|2024-05-09 04:15:00|1230.8|1229.6|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|12
1715228400000|2024-05-09 04:20:00|1231|1229.8|1230.9|1229.7|1231|1229.8|1230.9|1229.7|1
1715228700000|2024-05-09 04:25:00|1230.8|1229.6|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|28
1715229000000|2024-05-09 04:30:00|1230.8|1229.6|1231.2|1230|1231.3|1230.1|1230.8|1229.6|33
1715229300000|2024-05-09 04:35:00|1231.1|1229.9|1231.1|1229.9|1231.2|1230|1230.9|1229.7|14
1715229600000|2024-05-09 04:40:00|1231.2|1230|1230.9|1229.7|1231.2|1230|1230.9|1229.7|15
1715229900000|2024-05-09 04:45:00|1231|1229.8|1231.2|1230|1231.2|1230|1231|1229.8|9
1715230200000|2024-05-09 04:50:00|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|1
1715230500000|2024-05-09 04:55:00|||||||||4
1715230800000|2024-05-09 05:00:00|||||||||5
1715231100000|2024-05-09 05:05:00|1231.2|1230|1230.7|1229.5|1231.2|1230|1230.4|1229.2|21
1715231400000|2024-05-09 05:10:00|1230.9|1229.7|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|14
1715231700000|2024-05-09 05:15:00|1230.8|1229.6|1230.9|1229.7|1230.9|1229.7|1230.8|1229.6|5
1715232000000|2024-05-09 05:20:00|1230.7|1229.5|1230.9|1229.7|1230.9|1229.7|1230.7|1229.5|5
1715232300000|2024-05-09 05:25:00|1230.7|1229.5|1230.7|1229.5|1230.9|1229.7|1230.7|1229.5|21
1715232600000|2024-05-09 05:30:00|1230.6|1229.4|1231.4|1230.2|1231.4|1230.2|1230.6|1229.4|84
1715232900000|2024-05-09 05:35:00|1231.1|1229.9|1230.8|1229.6|1231.1|1229.9|1230.8|1229.6|150
1715233200000|2024-05-09 05:40:00|1230.9|1229.7|1230.7|1229.5|1230.9|1229.7|1230.6|1229.4|193
1715233500000|2024-05-09 05:45:00|1230.9|1229.7|1231.7|1230.5|1231.9|1230.7|1230.9|1229.7|234
1715233800000|2024-05-09 05:50:00|1231.9|1230.7|1231.8|1230.6|1231.9|1230.7|1231.6|1230.4|195
1715234100000|2024-05-09 05:55:00|1231.9|1230.7|1231.9|1230.7|1231.9|1230.7|1231.6|1230.4|51
1715234400000|2024-05-09 06:00:00|1231.8|1230.6|1231.1|1229.9|1231.9|1230.7|1231|1229.8|82
1715234700000|2024-05-09 06:05:00|1230.9|1229.7|1231.9|1230.7|1231.9|1230.7|1230.9|1229.7|61
1715235000000|2024-05-09 06:10:00|1231.8|1230.6|1231.7|1230.5|1231.9|1230.7|1231.6|1230.4|34
1715235300000|2024-05-09 06:15:00|1231.6|1230.4|1231.9|1230.7|1231.9|1230.7|1231.4|1230.2|38
1715235600000|2024-05-09 06:20:00|1231.7|1230.5|1232.9|1231.7|1232.9|1231.7|1231.7|1230.5|252
1715235900000|2024-05-09 06:25:00|1232.7|1231.5|1232.7|1231.5|1232.7|1231.5|1231.9|1230.7|119
1715236200000|2024-05-09 06:30:00|1232.8|1231.6|1233.7|1232.5|1233.7|1232.5|1232.7|1231.5|547
1715236500000|2024-05-09 06:35:00|1233.6|1232.4|1232.6|1231.4|1233.7|1232.5|1232.5|1231.3|227
1715236800000|2024-05-09 06:40:00|1232.4|1231.2|1231.2|1230|1233.1|1231.9|1231.2|1230|379
1715237100000|2024-05-09 06:45:00|1231.3|1230.1|1229.8|1228.6|1231.4|1230.2|1229.6|1228.4|161
1715237400000|2024-05-09 06:50:00|1229.7|1228.5|1229.5|1228.3|1230.1|1228.9|1229.5|1228.3|179
1715237700000|2024-05-09 06:55:00|1229.7|1228.5|1229|1227.8|1229.7|1228.5|1228.6|1227.4|270
1715238000000|2024-05-09 07:00:00|1229.1|1227.9|1228.7|1227.5|1229.3|1228.1|1228.2|1227|132
1715238300000|2024-05-09 07:05:00|1228.6|1227.4|1228.6|1227.4|1228.8|1227.6|1228.1|1226.9|234
1715238600000|2024-05-09 07:10:00|1228.3|1227.1|1228.3|1227.1|1228.9|1227.7|1228.1|1226.9|126
1715238900000|2024-05-09 07:15:00|1228.6|1227.4|1228.3|1227.1|1228.6|1227.4|1228.3|1227.1|39
1715239200000|2024-05-09 07:20:00|1228|1226.8|1227.8|1226.6|1228.3|1227.1|1227.8|1226.6|73
1715239500000|2024-05-09 07:25:00|1228|1226.8|1227.4|1226.2|1228.1|1226.9|1227.1|1225.9|227
1715239800000|2024-05-09 07:30:00|1227.6|1226.4|1226.9|1225.7|1228|1226.8|1226.9|1225.7|94
1715240100000|2024-05-09 07:35:00|1227|1225.8|1226.6|1225.4|1227.3|1226.1|1226.6|1225.4|125
1715240400000|2024-05-09 07:40:00|1227.1|1225.9|1225.4|1224.2|1227.1|1225.9|1225.4|1224.2|210
1715240700000|2024-05-09 07:45:00|1225.5|1224.3|1225.6|1224.4|1225.9|1224.7|1224.7|1223.5|270
1715241000000|2024-05-09 07:50:00|1225.5|1224.3|1225.8|1224.6|1226|1224.8|1225.4|1224.2|71
1715241300000|2024-05-09 07:55:00|1225.9|1224.7|1227.5|1226.3|1227.6|1226.4|1225.9|1224.7|100
1715241600000|2024-05-09 08:00:00|1227.3|1226.1|1227|1225.8|1227.3|1226.1|1226.5|1225.3|81
1715241900000|2024-05-09 08:05:00|1226.9|1225.7|1228|1226.8|1228|1226.8|1226.9|1225.7|45
1715242200000|2024-05-09 08:10:00|1227.9|1226.7|1227.7|1226.5|1228|1226.8|1227.5|1226.3|47
1715242500000|2024-05-09 08:15:00|1228|1226.8|1227.7|1226.5|1228.2|1227|1227.7|1226.5|65
1715242800000|2024-05-09 08:20:00|1227.8|1226.6|1228.3|1227.1|1228.4|1227.2|1227.5|1226.3|60
1715243100000|2024-05-09 08:25:00|1228.4|1227.2|1229.4|1228.2|1229.6|1228.4|1228.2|1227|125
1715243400000|2024-05-09 08:30:00|1229.5|1228.3|1228.9|1227.7|1229.6|1228.4|1228.6|1227.4|63
1715243700000|2024-05-09 08:35:00|1228.8|1227.6|1228.9|1227.7|1229.1|1227.9|1228.7|1227.5|73
1715244000000|2024-05-09 08:40:00|1229.1|1227.9|1228.7|1227.5|1229.4|1228.2|1228.6|1227.4|49
1715244300000|2024-05-09 08:45:00|1228.6|1227.4|1229.1|1227.9|1229.1|1227.9|1228.2|1227|40
1715244600000|2024-05-09 08:50:00|1228.9|1227.7|1228.2|1227|1229.1|1227.9|1228.2|1227|64
1715244900000|2024-05-09 08:55:00|1227.9|1226.7|1229.3|1228.1|1229.3|1228.1|1227.7|1226.5|70
1715245200000|2024-05-09 09:00:00|1229.1|1227.9|1228.8|1227.6|1229.1|1227.9|1228.4|1227.2|41
1715245500000|2024-05-09 09:05:00|1228.9|1227.7|1228.9|1227.7|1229.3|1228.1|1228.7|1227.5|42
1715245800000|2024-05-09 09:10:00|1228.8|1227.6|1229.4|1228.2|1229.4|1228.2|1227.6|1226.4|128
1715246100000|2024-05-09 09:15:00|1229.1|1227.9|1228.9|1227.7|1229.1|1227.9|1228.6|1227.4|52
1715246400000|2024-05-09 09:20:00|1229.1|1227.9|1228.9|1227.7|1229.4|1228.2|1228.9|1227.7|17
1715246700000|2024-05-09 09:25:00|1229.1|1227.9|1228.8|1227.6|1229.1|1227.9|1227.9|1226.7|39
1715247000000|2024-05-09 09:30:00|1228.7|1227.5|1228.7|1227.5|1228.7|1227.5|1228.4|1227.2|12
1715247300000|2024-05-09 09:35:00|1228.9|1227.7|1229.4|1228.2|1229.4|1228.2|1228.9|1227.7|25
1715247600000|2024-05-09 09:40:00|1229.9|1228.7|1229.9|1228.7|1230.4|1229.2|1229.7|1228.5|64
1715247900000|2024-05-09 09:45:00|1230|1228.8|1229|1227.8|1230.2|1229|1229|1227.8|61
1715248200000|2024-05-09 09:50:00|1228.9|1227.7|1229.5|1228.3|1229.9|1228.7|1228.9|1227.7|45
1715248500000|2024-05-09 09:55:00|1229.4|1228.2|1228.7|1227.5|1229.4|1228.2|1227.9|1226.7|42
1715248800000|2024-05-09 10:00:00|1228.9|1227.7|1229.4|1228.2|1229.4|1228.2|1228.8|1227.6|38
1715249100000|2024-05-09 10:05:00|1229.6|1228.4|1229.2|1228|1229.7|1228.5|1229.2|1228|24
1715249400000|2024-05-09 10:10:00|1229.4|1228.2|1229.7|1228.5|1229.9|1228.7|1229.1|1227.9|44
1715249700000|2024-05-09 10:15:00|1229.6|1228.4|1229.9|1228.7|1230.2|1229|1229.6|1228.4|62
1715250000000|2024-05-09 10:20:00|1230|1228.8|1230.4|1229.2|1230.6|1229.4|1229.9|1228.7|55
1715250300000|2024-05-09 10:25:00|1230.2|1229|1230.4|1229.2|1230.6|1229.4|1230.2|1229|33
1715250600000|2024-05-09 10:30:00|1230.6|1229.4|1230.9|1229.7|1230.9|1229.7|1230.4|1229.2|42
1715250900000|2024-05-09 10:35:00|1230.8|1229.6|1230.7|1229.5|1230.9|1229.7|1230.2|1229|58
1715251200000|2024-05-09 10:40:00|1230.6|1229.4|1230.9|1229.7|1231.4|1230.2|1230.4|1229.2|74
1715251500000|2024-05-09 10:45:00|1231|1229.8|1231.1|1229.9|1231.1|1229.9|1230.1|1228.9|38
1715251800000|2024-05-09 10:50:00|1231|1229.8|1231.4|1230.2|1231.4|1230.2|1230.9|1229.7|45
1715252100000|2024-05-09 10:55:00|1231.6|1230.4|1231.1|1229.9|1231.6|1230.4|1230.9|1229.7|37
1715252400000|2024-05-09 11:00:00|1231.2|1230|1230.6|1229.4|1231.7|1230.5|1230.6|1229.4|77
1715252700000|2024-05-09 11:05:00|1230.7|1229.5|1230.1|1228.9|1230.7|1229.5|1230.1|1228.9|43
1715253000000|2024-05-09 11:10:00|1230.3|1229.1|1230.1|1228.9|1230.4|1229.2|1230.1|1228.9|33
1715253300000|2024-05-09 11:15:00|1229.6|1228.4|1228.5|1227.3|1229.9|1228.7|1228.4|1227.2|80
1715253600000|2024-05-09 11:20:00|1228.7|1227.5|1229.5|1228.3|1229.5|1228.3|1228.5|1227.3|61
1715253900000|2024-05-09 11:25:00|1229.3|1228.1|1230|1228.8|1230|1228.8|1229|1227.8|99
1715254200000|2024-05-09 11:30:00|1229.7|1228.5|1228.5|1227.3|1229.7|1228.5|1228.3|1227.1|79
1715254500000|2024-05-09 11:35:00|1228.3|1227.1|1229.8|1228.6|1229.9|1228.7|1228.2|1227|107
1715254800000|2024-05-09 11:40:00|1229.9|1228.7|1230.5|1229.3|1230.6|1229.4|1229.8|1228.6|124
1715255100000|2024-05-09 11:45:00|1230.2|1229|1229|1227.8|1230.4|1229.2|1228.8|1227.6|41
1715255400000|2024-05-09 11:50:00|1229.1|1227.9|1227.8|1226.6|1229.4|1228.2|1227.3|1226.1|166
1715255700000|2024-05-09 11:55:00|1228|1226.8|1227.6|1226.4|1228.5|1227.3|1227.5|1226.3|253
1715256000000|2024-05-09 12:00:00|1227.5|1226.3|1225.4|1224.2|1227.8|1226.6|1225|1223.8|428
1715256300000|2024-05-09 12:05:00|1225.3|1224.1|1224.7|1223.5|1225.7|1224.5|1224|1222.8|315
1715256600000|2024-05-09 12:10:00|1224.5|1223.3|1222|1220.8|1224.6|1223.4|1221.3|1220.1|1037
1715256900000|2024-05-09 12:15:00|1221.8|1220.6|1221.3|1220.1|1222.1|1220.9|1220.8|1219.6|585
1715257200000|2024-05-09 12:20:00|1221.1|1219.9|1221.6|1220.4|1222.1|1220.9|1220.5|1219.3|438
1715257500000|2024-05-09 12:25:00|1221.8|1220.6|1221.8|1220.6|1222.3|1221.1|1220.9|1219.7|393
1715257800000|2024-05-09 12:30:00|1221.9|1220.7|1221.3|1220.1|1222.8|1221.6|1221.3|1220.1|411
1715258100000|2024-05-09 12:35:00|1221.1|1219.9|1222|1220.8|1222.2|1221|1220.5|1219.3|419
1715258400000|2024-05-09 12:40:00|1221.8|1220.6|1221.5|1220.3|1222.7|1221.5|1221|1219.8|459
1715261400000|2024-05-09 13:30:00|1222.3|1221.1|1221.1|1219.9|1223.5|1222.3|1218.3|1217.1|3644
1715261700000|2024-05-09 13:35:00|1221.2|1220|1218.2|1217|1221.9|1220.7|1217.1|1215.9|1859
1715262000000|2024-05-09 13:40:00|1218|1216.8|1219.3|1218.1|1220|1218.8|1217.3|1216.1|1528
1715262300000|2024-05-09 13:45:00|1219.4|1218.2|1217.5|1216.3|1220.3|1219.1|1217.3|1216.1|1579
1715262600000|2024-05-09 13:50:00|1217.3|1216.1|1216.3|1215.1|1218.7|1217.5|1216.2|1215|1019
1715262900000|2024-05-09 13:55:00|1216.2|1215|1217.6|1216.4|1219|1217.8|1216|1214.8|1266
1715263200000|2024-05-09 14:00:00|1217.5|1216.3|1215.6|1214.4|1218.6|1217.4|1215.3|1214.1|1176
1715263500000|2024-05-09 14:05:00|1215.3|1214.1|1216|1214.8|1216.5|1215.3|1214.1|1212.9|1367
1715263800000|2024-05-09 14:10:00|1215.9|1214.7|1215.8|1214.6|1217.2|1216|1215.8|1214.6|1112
1715264100000|2024-05-09 14:15:00|1215.9|1214.7|1216.1|1214.9|1217.3|1216.1|1215.8|1214.6|931
1715264400000|2024-05-09 14:20:00|1215.9|1214.7|1214.3|1213.1|1217|1215.8|1214.3|1213.1|1490
1715264700000|2024-05-09 14:25:00|1214.6|1213.4|1213.2|1212|1215.1|1213.9|1213.2|1212|1617
1715265000000|2024-05-09 14:30:00|1213|1211.8|1210.3|1209.1|1213|1211.8|1210.1|1208.9|1657
1715265300000|2024-05-09 14:35:00|1210.5|1209.3|1210.2|1209|1211|1209.8|1209|1207.8|2514
1715265600000|2024-05-09 14:40:00|1210.3|1209.1|1211.3|1210.1|1213|1211.8|1210.3|1209.1|1272
1715265900000|2024-05-09 14:45:00|1211.6|1210.4|1212.2|1211|1212.4|1211.2|1210|1208.8|1088
1715266200000|2024-05-09 14:50:00|1212.4|1211.2|1211|1209.8|1213|1211.8|1210.6|1209.4|604
1715266500000|2024-05-09 14:55:00|1211.3|1210.1|1211.5|1210.3|1212.2|1211|1210.5|1209.3|956
1715266800000|2024-05-09 15:00:00|1211.7|1210.5|1211.6|1210.4|1213.3|1212.1|1211.1|1209.9|896
1715267100000|2024-05-09 15:05:00|1211.8|1210.6|1212.6|1211.4|1212.6|1211.4|1211.4|1210.2|730
1715267400000|2024-05-09 15:10:00|1212.3|1211.1|1211|1209.8|1212.3|1211.1|1210.2|1209|657
1715267700000|2024-05-09 15:15:00|1211.2|1210|1210.7|1209.5|1212.3|1211.1|1210.7|1209.5|798
1715268000000|2024-05-09 15:20:00|1210.9|1209.7|1211.5|1210.3|1212.2|1211|1210.4|1209.2|534
1715268300000|2024-05-09 15:25:00|1211.6|1210.4|1211.2|1210|1212.8|1211.6|1210.4|1209.2|689
1715268600000|2024-05-09 15:30:00|1211.3|1210.1|1210.9|1209.7|1211.4|1210.2|1209.5|1208.3|858
1715268900000|2024-05-09 15:35:00|1210.7|1209.5|1208.9|1207.7|1210.8|1209.6|1208.9|1207.7|1310
1715269200000|2024-05-09 15:40:00|1209.1|1207.9|1208.6|1207.4|1210.5|1209.3|1208.4|1207.2|1214
1715269500000|2024-05-09 15:45:00|1208.9|1207.7|1209.6|1208.4|1210.5|1209.3|1208.6|1207.4|689
1715269800000|2024-05-09 15:50:00|1209.9|1208.7|1208.6|1207.4|1209.9|1208.7|1207.9|1206.7|857
1715270100000|2024-05-09 15:55:00|1208.4|1207.2|1208.8|1207.6|1209.3|1208.1|1207.8|1206.6|511
1715270400000|2024-05-09 16:00:00|1208.9|1207.7|1211.7|1210.5|1212.2|1211|1208.6|1207.4|937
1715270700000|2024-05-09 16:05:00|1211.9|1210.7|1211.4|1210.2|1212.1|1210.9|1210.7|1209.5|643
1715271000000|2024-05-09 16:10:00|1211.2|1210|1210.5|1209.3|1211.2|1210|1209.5|1208.3|837
1715271300000|2024-05-09 16:15:00|1210.7|1209.5|1209.6|1208.4|1210.7|1209.5|1209.6|1208.4|479
1715271600000|2024-05-09 16:20:00|1209.7|1208.5|1210.3|1209.1|1210.9|1209.7|1208.8|1207.6|649
1715271900000|2024-05-09 16:25:00|1210|1208.8|1209.5|1208.3|1210|1208.8|1209.1|1207.9|686
1715272200000|2024-05-09 16:30:00|1209.4|1208.2|1208.4|1207.2|1210.2|1209|1208.1|1206.9|900
1715272500000|2024-05-09 16:35:00|1208.1|1206.9|1208.9|1207.7|1210.1|1208.9|1208.1|1206.9|615
1715272800000|2024-05-09 16:40:00|1208.8|1207.6|1208.3|1207.1|1208.8|1207.6|1208.1|1206.9|591
1715273100000|2024-05-09 16:45:00|1208.4|1207.2|1208.7|1207.5|1209.4|1208.2|1208.1|1206.9|1018
1715273400000|2024-05-09 16:50:00|1208.4|1207.2|1208.2|1207|1208.5|1207.3|1207.7|1206.5|583
1715273700000|2024-05-09 16:55:00|1208|1206.8|1209.2|1208|1209.7|1208.5|1207.7|1206.5|943
1715274000000|2024-05-09 17:00:00|1208.9|1207.7|1209|1207.8|1209.2|1208|1207.7|1206.5|519
1715274300000|2024-05-09 17:05:00|1208.9|1207.7|1209.4|1208.2|1209.4|1208.2|1208.7|1207.5|646
1715274600000|2024-05-09 17:10:00|1209.2|1208|1208.9|1207.7|1209.8|1208.6|1208.6|1207.4|722
1715274900000|2024-05-09 17:15:00|1208.8|1207.6|1208.9|1207.7|1209.2|1208|1208.6|1207.4|433
1715275200000|2024-05-09 17:20:00|1208.6|1207.4|1209.2|1208|1209.6|1208.4|1207.7|1206.5|782
1715275500000|2024-05-09 17:25:00|1209.1|1207.9|1208.7|1207.5|1209.4|1208.2|1208.5|1207.3|640
1715275800000|2024-05-09 17:30:00|1208.9|1207.7|1208.8|1207.6|1209|1207.8|1208|1206.8|462
1715276100000|2024-05-09 17:35:00|1208.7|1207.5|1207.5|1206.3|1208.8|1207.6|1207.2|1206|631
1715276400000|2024-05-09 17:40:00|1207.6|1206.4|1207.1|1205.9|1207.6|1206.4|1206.7|1205.5|826
1715276700000|2024-05-09 17:45:00|1207.2|1206|1206.6|1205.4|1207.2|1206|1205.9|1204.7|893
1715277000000|2024-05-09 17:50:00|1206.4|1205.2|1206.1|1204.9|1206.4|1205.2|1205.2|1204|879
1715277300000|2024-05-09 17:55:00|1206.2|1205|1207.4|1206.2|1207.6|1206.4|1206.2|1205|1086
1715277600000|2024-05-09 18:00:00|1207.6|1206.4|1207.1|1205.9|1207.6|1206.4|1206.9|1205.7|990
1715277900000|2024-05-09 18:05:00|1207|1205.8|1207|1205.8|1207.5|1206.3|1206.7|1205.5|1074
1715278200000|2024-05-09 18:10:00|1207.2|1206|1207.5|1206.3|1207.5|1206.3|1206.9|1205.7|1927
1715278500000|2024-05-09 18:15:00|1207.7|1206.5|1208.7|1207.5|1208.9|1207.7|1207.7|1206.5|1447
1715299200000|2024-05-10 00:00:00|1209.5|1208.3|1210.4|1209.2|1210.4|1209.2|1209.1|1207.9|675
1715299500000|2024-05-10 00:05:00|1210.6|1209.4|1210.8|1209.6|1211.6|1210.4|1210.3|1209.1|264
1715299800000|2024-05-10 00:10:00|1210.9|1209.7|1211|1209.8|1211.3|1210.1|1210.3|1209.1|184
1715300100000|2024-05-10 00:15:00|1210.9|1209.7|1211.4|1210.2|1211.4|1210.2|1210.9|1209.7|83
1715300400000|2024-05-10 00:20:00|1211.5|1210.3|1211.3|1210.1|1211.5|1210.3|1210.6|1209.4|98
1715300700000|2024-05-10 00:25:00|1211.2|1210|1211.8|1210.6|1211.8|1210.6|1210.8|1209.6|123
1715301000000|2024-05-10 00:30:00|1211.6|1210.4|1211.6|1210.4|1211.8|1210.6|1211.6|1210.4|43
1715301300000|2024-05-10 00:35:00|1211.4|1210.2|1210.7|1209.5|1211.4|1210.2|1210.7|1209.5|259
1715301600000|2024-05-10 00:40:00|1210.2|1209|1210.9|1209.7|1211|1209.8|1210.2|1209|154
1715301900000|2024-05-10 00:45:00|1210.8|1209.6|1211.2|1210|1211.4|1210.2|1210.8|1209.6|70
1715302200000|2024-05-10 00:50:00|1211.1|1209.9|1211.5|1210.3|1211.6|1210.4|1211|1209.8|127
1715302500000|2024-05-10 00:55:00|1211.2|1210|1211.2|1210|1211.5|1210.3|1211|1209.8|36
1715302800000|2024-05-10 01:00:00|1211.1|1209.9|1210.5|1209.3|1211.8|1210.6|1210.3|1209.1|147
1715303100000|2024-05-10 01:05:00|1210.6|1209.4|1210.2|1209|1211|1209.8|1210|1208.8|101
1715303400000|2024-05-10 01:10:00|1210|1208.8|1209.1|1207.9|1210.2|1209|1209.1|1207.9|89
1715303700000|2024-05-10 01:15:00|1209.3|1208.1|1209.1|1207.9|1209.7|1208.5|1208.9|1207.7|97
1715304000000|2024-05-10 01:20:00|1209.2|1208|1207.9|1206.7|1209.4|1208.2|1207.8|1206.6|356
1715304300000|2024-05-10 01:25:00|1208|1206.8|1207.4|1206.2|1208.1|1206.9|1207.2|1206|331
1715304600000|2024-05-10 01:30:00|1207.6|1206.4|1207.8|1206.6|1208.1|1206.9|1207.6|1206.4|192
1715304900000|2024-05-10 01:35:00|1207.9|1206.7|1206.7|1205.5|1207.9|1206.7|1206.7|1205.5|248
1715305200000|2024-05-10 01:40:00|1206.6|1205.4|1205.9|1204.7|1206.6|1205.4|1205.6|1204.4|187
1715305500000|2024-05-10 01:45:00|1205.8|1204.6|1206.1|1204.9|1206.3|1205.1|1205.8|1204.6|346
1715305800000|2024-05-10 01:50:00|1206.2|1205|1206.2|1205|1206.5|1205.3|1206|1204.8|71
1715306100000|2024-05-10 01:55:00|1206.3|1205.1|1206.6|1205.4|1206.7|1205.5|1206.2|1205|251
1715306400000|2024-05-10 02:00:00|1206.7|1205.5|1207.6|1206.4|1207.6|1206.4|1206.3|1205.1|245
1715306700000|2024-05-10 02:05:00|1207.5|1206.3|1207.8|1206.6|1208.1|1206.9|1207.3|1206.1|152
1715307000000|2024-05-10 02:10:00|1207.9|1206.7|1207.4|1206.2|1207.9|1206.7|1206.6|1205.4|116
1715307300000|2024-05-10 02:15:00|1207.2|1206|1207.4|1206.2|1207.4|1206.2|1207.2|1206|28
1715307600000|2024-05-10 02:20:00|1207.5|1206.3|1207.7|1206.5|1207.7|1206.5|1207.5|1206.3|9
1715307900000|2024-05-10 02:25:00|1207.6|1206.4|1207.9|1206.7|1207.9|1206.7|1207.4|1206.2|18
1715308200000|2024-05-10 02:30:00|1207.8|1206.6|1206.9|1205.7|1207.9|1206.7|1206.6|1205.4|69
1715308500000|2024-05-10 02:35:00|1206.8|1205.6|1206.5|1205.3|1206.9|1205.7|1206.5|1205.3|36
1715308800000|2024-05-10 02:40:00|1206.4|1205.2|1206.2|1205|1206.5|1205.3|1206.2|1205|27
1715309100000|2024-05-10 02:45:00|1206.3|1205.1|1206.5|1205.3|1206.7|1205.5|1206.2|1205|48
1715309400000|2024-05-10 02:50:00|1206.6|1205.4|1206.6|1205.4|1206.7|1205.5|1206.4|1205.2|12
1715309700000|2024-05-10 02:55:00|1206.5|1205.3|1206.5|1205.3|1206.7|1205.5|1206.3|1205.1|49
1715310000000|2024-05-10 03:00:00|1206.6|1205.4|1206.5|1205.3|1206.7|1205.5|1206.2|1205|114
1715310300000|2024-05-10 03:05:00|1206.7|1205.5|1206.7|1205.5|1207|1205.8|1206.7|1205.5|112
1715310600000|2024-05-10 03:10:00|1206.9|1205.7|1206.7|1205.5|1207|1205.8|1206.7|1205.5|100
1715310900000|2024-05-10 03:15:00|1206.9|1205.7|1206.6|1205.4|1206.9|1205.7|1206.6|1205.4|39
1715311200000|2024-05-10 03:20:00|1206.7|1205.5|1206.2|1205|1206.7|1205.5|1206.2|1205|78
1715311500000|2024-05-10 03:25:00|1206.4|1205.2|1206.2|1205|1206.4|1205.2|1205.9|1204.7|22
1715311800000|2024-05-10 03:30:00|1206.1|1204.9|1205.9|1204.7|1206.1|1204.9|1205.9|1204.7|163
1715312100000|2024-05-10 03:35:00|||||||||10
1715312400000|2024-05-10 03:40:00|||||||||3
1715312700000|2024-05-10 03:45:00|1206.2|1205|1205.7|1204.5|1206.2|1205|1205.7|1204.5|40
1715313000000|2024-05-10 03:50:00|1205.8|1204.6|1205.9|1204.7|1205.9|1204.7|1205.8|1204.6|21
1715313300000|2024-05-10 03:55:00|1206.1|1204.9|1206.4|1205.2|1206.4|1205.2|1206.1|1204.9|33
1715313600000|2024-05-10 04:00:00|1206.7|1205.5|1206.8|1205.6|1206.8|1205.6|1206.7|1205.5|27
1715313900000|2024-05-10 04:05:00|1206.7|1205.5|1206.9|1205.7|1206.9|1205.7|1206.7|1205.5|20
1715314200000|2024-05-10 04:10:00|1207|1205.8|1207.2|1206|1207.3|1206.1|1207|1205.8|22
1715314500000|2024-05-10 04:15:00|1207.1|1205.9|1207.2|1206|1207.2|1206|1207.1|1205.9|16
1715314800000|2024-05-10 04:20:00|||||||||1
1715315100000|2024-05-10 04:25:00|1207.3|1206.1|1207.2|1206|1207.3|1206.1|1207.2|1206|12
1715315400000|2024-05-10 04:30:00|1207.3|1206.1|1207.5|1206.3|1208|1206.8|1207.2|1206|85
1715315700000|2024-05-10 04:35:00|1207.4|1206.2|1207.1|1205.9|1207.5|1206.3|1207|1205.8|37
1715316000000|2024-05-10 04:40:00|1207|1205.8|1207.3|1206.1|1207.3|1206.1|1207|1205.8|13
1715316300000|2024-05-10 04:45:00|1207.5|1206.3|1207.3|1206.1|1207.5|1206.3|1207.3|1206.1|8
1715316600000|2024-05-10 04:50:00|||||||||5
1715316900000|2024-05-10 04:55:00|1207.4|1206.2|1207.5|1206.3|1207.5|1206.3|1207.4|1206.2|16
1715317200000|2024-05-10 05:00:00|1207.4|1206.2|1207.5|1206.3|1207.8|1206.6|1207.3|1206.1|32
1715317500000|2024-05-10 05:05:00|1207.4|1206.2|1207.3|1206.1|1207.4|1206.2|1207.3|1206.1|17
1715317800000|2024-05-10 05:10:00|1207.5|1206.3|1207.5|1206.3|1207.5|1206.3|1207.5|1206.3|10
1715318100000|2024-05-10 05:15:00|1207.8|1206.6|1207.8|1206.6|1207.8|1206.6|1207.8|1206.6|14
1715318400000|2024-05-10 05:20:00|||||||||2
1715318700000|2024-05-10 05:25:00|1208|1206.8|1208|1206.8|1208|1206.8|1207.8|1206.6|27
1715319000000|2024-05-10 05:30:00|1207.9|1206.7|1207.8|1206.6|1208|1206.8|1207.5|1206.3|40
1715319300000|2024-05-10 05:35:00|1207.7|1206.5|1206.8|1205.6|1207.7|1206.5|1206.7|1205.5|33
1715319600000|2024-05-10 05:40:00|1207.1|1205.9|1207.4|1206.2|1207.4|1206.2|1207|1205.8|20
1715319900000|2024-05-10 05:45:00|1207.3|1206.1|1207.3|1206.1|1207.5|1206.3|1207|1205.8|6
1715320200000|2024-05-10 05:50:00|1207.2|1206|1207.1|1205.9|1207.3|1206.1|1207|1205.8|11
1715320500000|2024-05-10 05:55:00|1207|1205.8|1207.8|1206.6|1207.9|1206.7|1207|1205.8|17
1715320800000|2024-05-10 06:00:00|1207.6|1206.4|1207.3|1206.1|1207.6|1206.4|1207.3|1206.1|27
1715321100000|2024-05-10 06:05:00|1207.1|1205.9|1207.4|1206.2|1207.6|1206.4|1206.7|1205.5|90
1715321400000|2024-05-10 06:10:00|1207.6|1206.4|1208.7|1207.5|1209|1207.8|1207.6|1206.4|113
1715321700000|2024-05-10 06:15:00|1208.8|1207.6|1208.3|1207.1|1209|1207.8|1208.2|1207|83
1715322000000|2024-05-10 06:20:00|1208.4|1207.2|1208.1|1206.9|1208.5|1207.3|1207.8|1206.6|48
1715322300000|2024-05-10 06:25:00|1208.3|1207.1|1208.7|1207.5|1208.8|1207.6|1208.1|1206.9|32
1715322600000|2024-05-10 06:30:00|1208.6|1207.4|1209|1207.8|1209|1207.8|1208.5|1207.3|146
1715322900000|2024-05-10 06:35:00|1209.3|1208.1|1209.6|1208.4|1209.6|1208.4|1209.2|1208|142
1715323200000|2024-05-10 06:40:00|1209.3|1208.1|1208.5|1207.3|1209.3|1208.1|1208.3|1207.1|107
1715323500000|2024-05-10 06:45:00|1208.7|1207.5|1208.3|1207.1|1208.7|1207.5|1208.1|1206.9|172
1715323800000|2024-05-10 06:50:00|1208.4|1207.2|1209|1207.8|1209|1207.8|1208.1|1206.9|117
1715324100000|2024-05-10 06:55:00|1208.7|1207.5|1208.1|1206.9|1209|1207.8|1208|1206.8|62
1715324400000|2024-05-10 07:00:00|1208|1206.8|1208.1|1206.9|1208.3|1207.1|1207.5|1206.3|106
1715324700000|2024-05-10 07:05:00|1208|1206.8|1207.9|1206.7|1209|1207.8|1207.8|1206.6|115
1715325000000|2024-05-10 07:10:00|1208|1206.8|1208.3|1207.1|1208.3|1207.1|1207.8|1206.6|38
1715325300000|2024-05-10 07:15:00|1208.2|1207|1208.3|1207.1|1208.5|1207.3|1208|1206.8|43
1715325600000|2024-05-10 07:20:00|1208.5|1207.3|1208.3|1207.1|1208.5|1207.3|1208|1206.8|29
1715325900000|2024-05-10 07:25:00|1208.5|1207.3|1208.8|1207.6|1209|1207.8|1208.5|1207.3|19
1715326200000|2024-05-10 07:30:00|1209|1207.8|1209.8|1208.6|1209.8|1208.6|1209|1207.8|75
1715326500000|2024-05-10 07:35:00|1209.5|1208.3|1209.8|1208.6|1210|1208.8|1209.3|1208.1|109
1715326800000|2024-05-10 07:40:00|1209.7|1208.5|1209.3|1208.1|1209.7|1208.5|1209|1207.8|65
1715327100000|2024-05-10 07:45:00|1209.2|1208|1209.5|1208.3|1209.8|1208.6|1209.2|1208|23
1715327400000|2024-05-10 07:50:00|1209.3|1208.1|1211.2|1210|1211.3|1210.1|1209.1|1207.9|197
1715327700000|2024-05-10 07:55:00|1211.1|1209.9|1210.9|1209.7|1211.2|1210|1210.5|1209.3|88
1715328000000|2024-05-10 08:00:00|1210.8|1209.6|1210.2|1209|1210.8|1209.6|1209.3|1208.1|170
1715328300000|2024-05-10 08:05:00|1210.4|1209.2|1210.5|1209.3|1210.7|1209.5|1210.2|1209|80
1715328600000|2024-05-10 08:10:00|1210.7|1209.5|1210.7|1209.5|1211.2|1210|1210.2|1209|132
1715328900000|2024-05-10 08:15:00|1210.6|1209.4|1209.7|1208.5|1210.7|1209.5|1209.5|1208.3|180
1715329200000|2024-05-10 08:20:00|1210.2|1209|1208.7|1207.5|1210.2|1209|1208.7|1207.5|72
1715329500000|2024-05-10 08:25:00|1209|1207.8|1210|1208.8|1210|1208.8|1208.8|1207.6|59
1715329800000|2024-05-10 08:30:00|1209.9|1208.7|1210.2|1209|1210.6|1209.4|1209.7|1208.5|78
1715330100000|2024-05-10 08:35:00|1210.5|1209.3|1209.8|1208.6|1210.5|1209.3|1209.5|1208.3|174
1715330400000|2024-05-10 08:40:00|1210|1208.8|1209.9|1208.7|1210.3|1209.1|1209.8|1208.6|97
1715330700000|2024-05-10 08:45:00|1209.8|1208.6|1209.9|1208.7|1210.7|1209.5|1209.6|1208.4|141
1715331000000|2024-05-10 08:50:00|1209.7|1208.5|1210|1208.8|1210|1208.8|1209.6|1208.4|62
1715331300000|2024-05-10 08:55:00|1210.1|1208.9|1210.5|1209.3|1210.6|1209.4|1209.8|1208.6|89
1715331600000|2024-05-10 09:00:00|1210.6|1209.4|1210.1|1208.9|1210.9|1209.7|1210.1|1208.9|143
1715331900000|2024-05-10 09:05:00|1209.9|1208.7|1208.4|1207.2|1210|1208.8|1208.4|1207.2|248
1715332200000|2024-05-10 09:10:00|1208.6|1207.4|1209.4|1208.2|1209.4|1208.2|1208.6|1207.4|91
1715332500000|2024-05-10 09:15:00|1209.1|1207.9|1208.6|1207.4|1209.1|1207.9|1208.5|1207.3|65
1715332800000|2024-05-10 09:20:00|1208.8|1207.6|1209.9|1208.7|1209.9|1208.7|1208.8|1207.6|165
1715333100000|2024-05-10 09:25:00|1209.8|1208.6|1210.4|1209.2|1210.4|1209.2|1209.4|1208.2|46
1715333400000|2024-05-10 09:30:00|1210.3|1209.1|1210.2|1209|1210.3|1209.1|1209.9|1208.7|35
1715333700000|2024-05-10 09:35:00|1210.4|1209.2|1210.6|1209.4|1210.7|1209.5|1210.2|1209|61
1715334000000|2024-05-10 09:40:00|1210.3|1209.1|1209.8|1208.6|1210.4|1209.2|1209.8|1208.6|52
1715334300000|2024-05-10 09:45:00|1209.9|1208.7|1210|1208.8|1210.1|1208.9|1209.8|1208.6|16
1715334600000|2024-05-10 09:50:00|1209.9|1208.7|1209.6|1208.4|1210|1208.8|1209.3|1208.1|32
1715334900000|2024-05-10 09:55:00|1209.8|1208.6|1210.1|1208.9|1210.1|1208.9|1209.8|1208.6|28
1715335200000|2024-05-10 10:00:00|1209.8|1208.6|1210.2|1209|1210.3|1209.1|1209.6|1208.4|38
1715335500000|2024-05-10 10:05:00|1210.3|1209.1|1210.5|1209.3|1210.5|1209.3|1210.1|1208.9|35
1715335800000|2024-05-10 10:10:00|1210.4|1209.2|1211|1209.8|1211|1209.8|1210|1208.8|82
1715336100000|2024-05-10 10:15:00|1210.9|1209.7|1210.5|1209.3|1211.4|1210.2|1210.5|1209.3|95
1715336400000|2024-05-10 10:20:00|1210.3|1209.1|1210.3|1209.1|1210.3|1209.1|1210.1|1208.9|15
1715336700000|2024-05-10 10:25:00|1210.2|1209|1210.1|1208.9|1210.3|1209.1|1209.8|1208.6|37
1715337000000|2024-05-10 10:30:00|1210.2|1209|1210.3|1209.1|1210.5|1209.3|1209.8|1208.6|43
1715337300000|2024-05-10 10:35:00|1210.5|1209.3|1210.3|1209.1|1210.5|1209.3|1210|1208.8|21
1715337600000|2024-05-10 10:40:00|1210.2|1209|1210.5|1209.3|1210.8|1209.6|1210.2|1209|71
1715337900000|2024-05-10 10:45:00|1210.3|1209.1|1209.8|1208.6|1210.3|1209.1|1209.5|1208.3|30
1715338200000|2024-05-10 10:50:00|1210|1208.8|1210.2|1209|1210.3|1209.1|1209.8|1208.6|25
1715338500000|2024-05-10 10:55:00|1210|1208.8|1210|1208.8|1210.3|1209.1|1209.8|1208.6|25
1715338800000|2024-05-10 11:00:00|1209.8|1208.6|1209.6|1208.4|1209.8|1208.6|1209.1|1207.9|106
1715339100000|2024-05-10 11:05:00|1209.8|1208.6|1209.8|1208.6|1210.1|1208.9|1209.3|1208.1|72
1715339400000|2024-05-10 11:10:00|1209.9|1208.7|1210.1|1208.9|1210.1|1208.9|1209.8|1208.6|3
1715339700000|2024-05-10 11:15:00|1210.4|1209.2|1209.9|1208.7|1210.4|1209.2|1209.9|1208.7|14
1715340000000|2024-05-10 11:20:00|1210|1208.8|1209.5|1208.3|1210.2|1209|1209.1|1207.9|108
1715340300000|2024-05-10 11:25:00|1209.4|1208.2|1209.4|1208.2|1209.7|1208.5|1209.3|1208.1|39
1715340600000|2024-05-10 11:30:00|1209.5|1208.3|1210.4|1209.2|1210.4|1209.2|1209.3|1208.1|61
1715340900000|2024-05-10 11:35:00|1210.1|1208.9|1210.9|1209.7|1210.9|1209.7|1210.1|1208.9|32
1715341200000|2024-05-10 11:40:00|1210.7|1209.5|1209.8|1208.6|1210.7|1209.5|1209.8|1208.6|95
1715341500000|2024-05-10 11:45:00|1209.7|1208.5|1209.1|1207.9|1209.8|1208.6|1208.9|1207.7|106
1715341800000|2024-05-10 11:50:00|1208.9|1207.7|1207.9|1206.7|1209.1|1207.9|1207.9|1206.7|93
1715342100000|2024-05-10 11:55:00|1208|1206.8|1207.9|1206.7|1208.4|1207.2|1207.4|1206.2|72
1715342400000|2024-05-10 12:00:00|1208|1206.8|1209|1207.8|1209.2|1208|1207.9|1206.7|81
1715342700000|2024-05-10 12:05:00|1209.1|1207.9|1207.9|1206.7|1209.1|1207.9|1207.7|1206.5|94
1715343000000|2024-05-10 12:10:00|1207.8|1206.6|1207.5|1206.3|1207.9|1206.7|1207.5|1206.3|161
1715343300000|2024-05-10 12:15:00|1207.6|1206.4|1207.5|1206.3|1207.7|1206.5|1207.2|1206|193
1715343600000|2024-05-10 12:20:00|1207.7|1206.5|1208|1206.8|1208.3|1207.1|1207.3|1206.1|332
1715343900000|2024-05-10 12:25:00|1208.1|1206.9|1208.3|1207.1|1208.6|1207.4|1208.1|1206.9|296
1715344200000|2024-05-10 12:30:00|1208.4|1207.2|1208.6|1207.4|1208.9|1207.7|1208.4|1207.2|106
1715344500000|2024-05-10 12:35:00|1208.4|1207.2|1208.1|1206.9|1208.4|1207.2|1208.1|1206.9|190
1715344800000|2024-05-10 12:40:00|1207.8|1206.6|1207.8|1206.6|1208.5|1207.3|1207.6|1206.4|339
1715347800000|2024-05-10 13:30:00|1208.7|1207.5|1211.7|1210.5|1212|1210.8|1208.6|1207.4|2786
1715348100000|2024-05-10 13:35:00|1211.4|1210.2|1209.9|1208.7|1211.4|1210.2|1208.5|1207.3|1049
1715348400000|2024-05-10 13:40:00|1209.7|1208.5|1209.7|1208.5|1210.4|1209.2|1207.8|1206.6|1260
1715348700000|2024-05-10 13:45:00|1209.9|1208.7|1208.5|1207.3|1210.7|1209.5|1208.5|1207.3|1291
1715349000000|2024-05-10 13:50:00|1208.7|1207.5|1210.6|1209.4|1211.9|1210.7|1208.5|1207.3|777
1715349300000|2024-05-10 13:55:00|1210.5|1209.3|1210.4|1209.2|1210.9|1209.7|1209.3|1208.1|801
1715349600000|2024-05-10 14:00:00|1210.2|1209|1211.6|1210.4|1211.7|1210.5|1209.1|1207.9|1689
1715349900000|2024-05-10 14:05:00|1211.4|1210.2|1211.7|1210.5|1211.8|1210.6|1210|1208.8|1208
1715350200000|2024-05-10 14:10:00|1211.5|1210.3|1211.5|1210.3|1212|1210.8|1210.1|1208.9|705
1715350500000|2024-05-10 14:15:00|1211.4|1210.2|1211.3|1210.1|1212.1|1210.9|1210.5|1209.3|902
1715350800000|2024-05-10 14:20:00|1211.4|1210.2|1209.3|1208.1|1211.5|1210.3|1209.2|1208|949
1715351100000|2024-05-10 14:25:00|1209.5|1208.3|1210.4|1209.2|1210.4|1209.2|1209.2|1208|375
1715351400000|2024-05-10 14:30:00|1210.2|1209|1210.3|1209.1|1211|1209.8|1209.4|1208.2|466
1715351700000|2024-05-10 14:35:00|1210.2|1209|1209.2|1208|1210.5|1209.3|1208.5|1207.3|857
1715352000000|2024-05-10 14:40:00|1209|1207.8|1209.8|1208.6|1211.8|1210.6|1209|1207.8|1179
1715352300000|2024-05-10 14:45:00|1210|1208.8|1209.3|1208.1|1210.2|1209|1208.4|1207.2|492
1715352600000|2024-05-10 14:50:00|1209.2|1208|1208.3|1207.1|1209.5|1208.3|1208.2|1207|678
1715352900000|2024-05-10 14:55:00|1208.2|1207|1208.8|1207.6|1209.3|1208.1|1207.9|1206.7|773
1715353200000|2024-05-10 15:00:00|1208.7|1207.5|1208.5|1207.3|1210.2|1209|1207.9|1206.7|663
1715353500000|2024-05-10 15:05:00|1208.7|1207.5|1211.3|1210.1|1212.5|1211.3|1208.6|1207.4|689
1715353800000|2024-05-10 15:10:00|1211.5|1210.3|1210.2|1209|1212.1|1210.9|1209.6|1208.4|796
1715354100000|2024-05-10 15:15:00|1210.3|1209.1|1209.3|1208.1|1211.5|1210.3|1209.3|1208.1|426
1715354400000|2024-05-10 15:20:00|1209.1|1207.9|1209.6|1208.4|1209.6|1208.4|1208.3|1207.1|703
1715354700000|2024-05-10 15:25:00|1209.4|1208.2|1210.2|1209|1211.1|1209.9|1209.4|1208.2|504
1715355000000|2024-05-10 15:30:00|1210.4|1209.2|1210.8|1209.6|1211.6|1210.4|1210.2|1209|720
1715355300000|2024-05-10 15:35:00|1210.9|1209.7|1209.3|1208.1|1211.1|1209.9|1208.9|1207.7|844
1715355600000|2024-05-10 15:40:00|1209|1207.8|1210.2|1209|1211.1|1209.9|1209|1207.8|710
1715355900000|2024-05-10 15:45:00|1210.4|1209.2|1210|1208.8|1211.4|1210.2|1209.7|1208.5|809
1715356200000|2024-05-10 15:50:00|1210.2|1209|1209.4|1208.2|1211.2|1210|1209.2|1208|771
1715356500000|2024-05-10 15:55:00|1209.3|1208.1|1209.8|1208.6|1210.4|1209.2|1207.6|1206.4|1192
1715356800000|2024-05-10 16:00:00|1210|1208.8|1203.4|1202.2|1212.8|1211.6|1202.7|1201.5|4106
1715357100000|2024-05-10 16:05:00|1203.5|1202.3|1206.6|1205.4|1210.7|1209.5|1203.1|1201.9|2804
1715357400000|2024-05-10 16:10:00|1206.3|1205.1|1214.2|1213|1215.2|1214|1205.9|1204.7|2520
1715357700000|2024-05-10 16:15:00|1214.3|1213.1|1219.1|1217.9|1219.9|1218.7|1213.2|1212|3227
1715358000000|2024-05-10 16:20:00|1219.2|1218|1213.7|1212.5|1219.3|1218.1|1212.6|1211.4|2223
1715358300000|2024-05-10 16:25:00|1213.9|1212.7|1211.4|1210.2|1213.9|1212.7|1210.7|1209.5|1242
1715358600000|2024-05-10 16:30:00|1211.3|1210.1|1212.9|1211.7|1214.2|1213|1211.1|1209.9|644
1715358900000|2024-05-10 16:35:00|1212.7|1211.5|1213.6|1212.4|1213.8|1212.6|1211.1|1209.9|844
1715359200000|2024-05-10 16:40:00|1213.8|1212.6|1212.2|1211|1213.8|1212.6|1211.6|1210.4|487
1715359500000|2024-05-10 16:45:00|1212.4|1211.2|1213.1|1211.9|1214.8|1213.6|1212.4|1211.2|718
1715359800000|2024-05-10 16:50:00|1213.2|1212|1216.5|1215.3|1216.5|1215.3|1212.5|1211.3|1378
1715360100000|2024-05-10 16:55:00|1216.4|1215.2|1212.2|1211|1216.4|1215.2|1212|1210.8|805
1715360400000|2024-05-10 17:00:00|1212.1|1210.9|1211.7|1210.5|1212.5|1211.3|1210.6|1209.4|893
1715360700000|2024-05-10 17:05:00|1211.5|1210.3|1211.7|1210.5|1212.8|1211.6|1210.4|1209.2|1089
1715361000000|2024-05-10 17:10:00|1211.8|1210.6|1212.7|1211.5|1213.2|1212|1211.6|1210.4|363
1715361300000|2024-05-10 17:15:00|1213|1211.8|1213.6|1212.4|1214.5|1213.3|1212.5|1211.3|424
1715361600000|2024-05-10 17:20:00|1213.8|1212.6|1214.3|1213.1|1214.5|1213.3|1213|1211.8|654
1715361900000|2024-05-10 17:25:00|1214.5|1213.3|1215.7|1214.5|1216.2|1215|1213.8|1212.6|1044
1715362200000|2024-05-10 17:30:00|1215.4|1214.2|1215.8|1214.6|1216.2|1215|1214.1|1212.9|648
1715362500000|2024-05-10 17:35:00|1215.7|1214.5|1213.9|1212.7|1215.8|1214.6|1213.6|1212.4|424
1715362800000|2024-05-10 17:40:00|1213.8|1212.6|1214.3|1213.1|1214.8|1213.6|1212.9|1211.7|486
1715363100000|2024-05-10 17:45:00|1214.1|1212.9|1213.3|1212.1|1215|1213.8|1212.9|1211.7|438
1715363400000|2024-05-10 17:50:00|1213.5|1212.3|1214.1|1212.9|1214.5|1213.3|1213.1|1211.9|643
1715363700000|2024-05-10 17:55:00|1214.2|1213|1215.1|1213.9|1215.5|1214.3|1213.6|1212.4|627
1715364000000|2024-05-10 18:00:00|1215.2|1214|1213.7|1212.5|1215.6|1214.4|1213.7|1212.5|776
1715364300000|2024-05-10 18:05:00|1213.9|1212.7|1215.6|1214.4|1215.9|1214.7|1213.3|1212.1|1215
1715364600000|2024-05-10 18:10:00|1215.9|1214.7|1216.6|1215.4|1217.1|1215.9|1214.6|1213.4|3221
1715364900000|2024-05-10 18:15:00|1216.5|1215.3|1216|1214.8|1217.1|1215.9|1215.9|1214.7|1421
1715558400000|2024-05-13 00:00:00|1217.6|1216.4|1210.2|1209|1217.6|1216.4|1209.5|1208.3|1166
1715558700000|2024-05-13 00:05:00|1210.1|1208.9|1211.4|1210.2|1211.4|1210.2|1209.5|1208.3|447
1715559000000|2024-05-13 00:10:00|1211.3|1210.1|1211.5|1210.3|1212.5|1211.3|1210.6|1209.4|257
1715559300000|2024-05-13 00:15:00|1211.6|1210.4|1212.4|1211.2|1212.9|1211.7|1211.5|1210.3|114
1715559600000|2024-05-13 00:20:00|1212.3|1211.1|1210.8|1209.6|1212.3|1211.1|1210.8|1209.6|160
1715559900000|2024-05-13 00:25:00|1210.6|1209.4|1210.5|1209.3|1210.8|1209.6|1210|1208.8|224
1715560200000|2024-05-13 00:30:00|1210.2|1209|1210.5|1209.3|1210.5|1209.3|1209.9|1208.7|126
1715560500000|2024-05-13 00:35:00|1210.6|1209.4|1209.7|1208.5|1210.6|1209.4|1209.5|1208.3|112
1715560800000|2024-05-13 00:40:00|1209.8|1208.6|1209.6|1208.4|1210.1|1208.9|1209.3|1208.1|149
1715561100000|2024-05-13 00:45:00|1209.3|1208.1|1209.2|1208|1209.6|1208.4|1209.1|1207.9|195
1715561400000|2024-05-13 00:50:00|1209.1|1207.9|1209.7|1208.5|1210|1208.8|1208.4|1207.2|152
1715561700000|2024-05-13 00:55:00|1209.9|1208.7|1210.2|1209|1210.2|1209|1209.7|1208.5|42
1715562000000|2024-05-13 01:00:00|1209.7|1208.5|1210.4|1209.2|1211.4|1210.2|1209.1|1207.9|229
1715562300000|2024-05-13 01:05:00|1210.2|1209|1209.8|1208.6|1210.4|1209.2|1208.7|1207.5|173
1715562600000|2024-05-13 01:10:00|1209.9|1208.7|1210.3|1209.1|1210.4|1209.2|1209.8|1208.6|98
1715562900000|2024-05-13 01:15:00|1210.1|1208.9|1210|1208.8|1210.2|1209|1209.3|1208.1|98
1715563200000|2024-05-13 01:20:00|1210.1|1208.9|1210.1|1208.9|1210.9|1209.7|1209.8|1208.6|196
1715563500000|2024-05-13 01:25:00|1210.2|1209|1210.5|1209.3|1210.9|1209.7|1210.1|1208.9|118
1715563800000|2024-05-13 01:30:00|1210.4|1209.2|1210.4|1209.2|1210.9|1209.7|1210.1|1208.9|114
1715564100000|2024-05-13 01:35:00|1210.3|1209.1|1210.7|1209.5|1211|1209.8|1210.2|1209|90
1715564400000|2024-05-13 01:40:00|1210.6|1209.4|1211.6|1210.4|1211.9|1210.7|1210.6|1209.4|245
1715564700000|2024-05-13 01:45:00|1211.5|1210.3|1211.6|1210.4|1211.7|1210.5|1210.9|1209.7|155
1715565000000|2024-05-13 01:50:00|1211.5|1210.3|1212.2|1211|1212.2|1211|1210.8|1209.6|89
1715565300000|2024-05-13 01:55:00|1212.5|1211.3|1212.9|1211.7|1212.9|1211.7|1212.2|1211|252
1715565600000|2024-05-13 02:00:00|1212.4|1211.2|1211.8|1210.6|1212.6|1211.4|1211.8|1210.6|158
1715565900000|2024-05-13 02:05:00|1211.7|1210.5|1212.6|1211.4|1212.6|1211.4|1211.6|1210.4|159
1715566200000|2024-05-13 02:10:00|1212.5|1211.3|1212.9|1211.7|1213|1211.8|1212.4|1211.2|73
1715566500000|2024-05-13 02:15:00|1212.8|1211.6|1212.8|1211.6|1212.9|1211.7|1212.5|1211.3|48
1715566800000|2024-05-13 02:20:00|1212.9|1211.7|1212.6|1211.4|1212.9|1211.7|1212.5|1211.3|13
1715567100000|2024-05-13 02:25:00|1212.7|1211.5|1212.7|1211.5|1212.9|1211.7|1212.6|1211.4|73
1715567400000|2024-05-13 02:30:00|1212.5|1211.3|1212.9|1211.7|1212.9|1211.7|1212.5|1211.3|54
1715567700000|2024-05-13 02:35:00|1213.2|1212|1214.8|1213.6|1214.8|1213.6|1213.2|1212|427
1715568000000|2024-05-13 02:40:00|1214.4|1213.2|1214.8|1213.6|1215|1213.8|1213.8|1212.6|452
1715568300000|2024-05-13 02:45:00|1214.9|1213.7|1214.7|1213.5|1215|1213.8|1214.3|1213.1|74
1715568600000|2024-05-13 02:50:00|1214.6|1213.4|1214.1|1212.9|1214.6|1213.4|1213.6|1212.4|97
1715568900000|2024-05-13 02:55:00|1214.2|1213|1213.8|1212.6|1214.3|1213.1|1213.7|1212.5|42
1715569200000|2024-05-13 03:00:00|1213.7|1212.5|1213.6|1212.4|1213.8|1212.6|1213.4|1212.2|43
1715569500000|2024-05-13 03:05:00|1213.3|1212.1|1212.8|1211.6|1213.5|1212.3|1212.8|1211.6|71
1715569800000|2024-05-13 03:10:00|1213|1211.8|1212.2|1211|1213.1|1211.9|1212|1210.8|163
1715570100000|2024-05-13 03:15:00|1212|1210.8|1212.6|1211.4|1212.9|1211.7|1212|1210.8|85
1715570400000|2024-05-13 03:20:00|1212.8|1211.6|1213.3|1212.1|1213.4|1212.2|1212.6|1211.4|61
1715570700000|2024-05-13 03:25:00|1213.4|1212.2|1212.6|1211.4|1213.4|1212.2|1212.4|1211.2|56
1715571000000|2024-05-13 03:30:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.4|1211.2|8
1715571300000|2024-05-13 03:35:00|1212.5|1211.3|1212.2|1211|1212.6|1211.4|1212.2|1211|19
1715571600000|2024-05-13 03:40:00|1212.3|1211.1|1212.6|1211.4|1212.6|1211.4|1212.2|1211|29
1715571900000|2024-05-13 03:45:00|1212.8|1211.6|1212.7|1211.5|1212.8|1211.6|1212.7|1211.5|11
1715572200000|2024-05-13 03:50:00|1212.6|1211.4|1212.6|1211.4|1212.8|1211.6|1212.3|1211.1|58
1715572500000|2024-05-13 03:55:00|1212.5|1211.3|1212|1210.8|1212.5|1211.3|1211.8|1210.6|57
1715572800000|2024-05-13 04:00:00|1212.1|1210.9|1212|1210.8|1212.1|1210.9|1211.8|1210.6|19
1715573100000|2024-05-13 04:05:00|1211.9|1210.7|1212.1|1210.9|1212.1|1210.9|1211.8|1210.6|5
1715573400000|2024-05-13 04:10:00|1212|1210.8|1212.1|1210.9|1212.1|1210.9|1212|1210.8|5
1715573700000|2024-05-13 04:15:00|1212|1210.8|1212.1|1210.9|1212.1|1210.9|1212|1210.8|22
1715574000000|2024-05-13 04:20:00|1211.9|1210.7|1211.9|1210.7|1211.9|1210.7|1211.9|1210.7|2
1715574300000|2024-05-13 04:25:00|1212.1|1210.9|1212.1|1210.9|1212.1|1210.9|1211.9|1210.7|9
1715574600000|2024-05-13 04:30:00|1212.2|1211|1212.3|1211.1|1212.3|1211.1|1211.9|1210.7|26
1715574900000|2024-05-13 04:35:00|1212.2|1211|1212|1210.8|1212.2|1211|1212|1210.8|7
1715575200000|2024-05-13 04:40:00|1211.8|1210.6|1212.4|1211.2|1212.5|1211.3|1211.8|1210.6|21
1715575500000|2024-05-13 04:45:00|1212.5|1211.3|1212.9|1211.7|1213.2|1212|1212.5|1211.3|73
1715575800000|2024-05-13 04:50:00|1212.8|1211.6|1212.6|1211.4|1212.9|1211.7|1212.6|1211.4|27
1715576100000|2024-05-13 04:55:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.5|1211.3|4
1715576400000|2024-05-13 05:00:00|1212.5|1211.3|1212.8|1211.6|1212.8|1211.6|1212.3|1211.1|22
1715576700000|2024-05-13 05:05:00|1212.6|1211.4|1212.5|1211.3|1212.6|1211.4|1212.5|1211.3|8
1715577000000|2024-05-13 05:10:00|1212.3|1211.1|1212.3|1211.1|1212.4|1211.2|1212.3|1211.1|9
1715577300000|2024-05-13 05:15:00|1212.2|1211|1211.8|1210.6|1212.3|1211.1|1211.8|1210.6|14
1715577600000|2024-05-13 05:20:00|1212|1210.8|1212|1210.8|1212.1|1210.9|1212|1210.8|11
1715577900000|2024-05-13 05:25:00|1211.9|1210.7|1211.8|1210.6|1211.9|1210.7|1211.5|1210.3|23
1715578200000|2024-05-13 05:30:00|1211.9|1210.7|1211.9|1210.7|1212|1210.8|1211.6|1210.4|84
1715578500000|2024-05-13 05:35:00|1211.8|1210.6|1212.1|1210.9|1212.1|1210.9|1211.6|1210.4|130
1715578800000|2024-05-13 05:40:00|1212|1210.8|1211.9|1210.7|1212.4|1211.2|1211.9|1210.7|30
1715579100000|2024-05-13 05:45:00|1212.1|1210.9|1212.4|1211.2|1212.4|1211.2|1212|1210.8|51
1715579400000|2024-05-13 05:50:00|1212.3|1211.1|1212.1|1210.9|1212.4|1211.2|1211.9|1210.7|70
1715579700000|2024-05-13 05:55:00|1212|1210.8|1211.8|1210.6|1212|1210.8|1211.6|1210.4|26
1715580000000|2024-05-13 06:00:00|1211.9|1210.7|1211.4|1210.2|1211.9|1210.7|1211.4|1210.2|31
1715580300000|2024-05-13 06:05:00|1211.2|1210|1211.1|1209.9|1211.6|1210.4|1211.1|1209.9|39
1715580600000|2024-05-13 06:10:00|1211.3|1210.1|1211.6|1210.4|1211.7|1210.5|1211.1|1209.9|76
1715580900000|2024-05-13 06:15:00|1211.4|1210.2|1210.9|1209.7|1211.4|1210.2|1210.5|1209.3|111
1715581200000|2024-05-13 06:20:00|1210.7|1209.5|1210.8|1209.6|1211|1209.8|1210.5|1209.3|32
1715581500000|2024-05-13 06:25:00|1211|1209.8|1210.8|1209.6|1211.2|1210|1210.8|1209.6|18
1715581800000|2024-05-13 06:30:00|1210.5|1209.3|1210.5|1209.3|1211.2|1210|1210.5|1209.3|25
1715582100000|2024-05-13 06:35:00|1210.7|1209.5|1211.1|1209.9|1211.1|1209.9|1210.5|1209.3|42
1715582400000|2024-05-13 06:40:00|1211|1209.8|1211.7|1210.5|1211.7|1210.5|1210.9|1209.7|32
1715582700000|2024-05-13 06:45:00|1212|1210.8|1211.7|1210.5|1212.1|1210.9|1211.5|1210.3|91
1715583000000|2024-05-13 06:50:00|1211.8|1210.6|1212.5|1211.3|1212.9|1211.7|1211.7|1210.5|149
1715583300000|2024-05-13 06:55:00|1212.6|1211.4|1213.5|1212.3|1213.5|1212.3|1212.5|1211.3|148
1715583600000|2024-05-13 07:00:00|1213.4|1212.2|1213|1211.8|1213.5|1212.3|1212.9|1211.7|47
1715583900000|2024-05-13 07:05:00|1212.9|1211.7|1213.2|1212|1213.2|1212|1212.7|1211.5|63
1715584200000|2024-05-13 07:10:00|1213.4|1212.2|1213.8|1212.6|1213.8|1212.6|1213|1211.8|177
1715584500000|2024-05-13 07:15:00|1214|1212.8|1215|1213.8|1215.1|1213.9|1214|1212.8|114
1715584800000|2024-05-13 07:20:00|1214.9|1213.7|1214.8|1213.6|1215.2|1214|1214.5|1213.3|56
1715585100000|2024-05-13 07:25:00|1214.9|1213.7|1214.9|1213.7|1215|1213.8|1214.3|1213.1|24
1715585400000|2024-05-13 07:30:00|1214.8|1213.6|1214.3|1213.1|1214.9|1213.7|1214.3|1213.1|31
1715585700000|2024-05-13 07:35:00|1214.4|1213.2|1214.7|1213.5|1215.2|1214|1214.4|1213.2|59
1715586000000|2024-05-13 07:40:00|1214.5|1213.3|1214.3|1213.1|1214.7|1213.5|1214|1212.8|48
1715586300000|2024-05-13 07:45:00|1214.5|1213.3|1214.5|1213.3|1215|1213.8|1214.5|1213.3|27
1715586600000|2024-05-13 07:50:00|1214.3|1213.1|1214.2|1213|1214.3|1213.1|1214.1|1212.9|8
1715586900000|2024-05-13 07:55:00|1214.1|1212.9|1214.4|1213.2|1214.5|1213.3|1213.8|1212.6|46
1715587200000|2024-05-13 08:00:00|1214.3|1213.1|1214.4|1213.2|1214.8|1213.6|1213.9|1212.7|36
1715587500000|2024-05-13 08:05:00|1214.5|1213.3|1214.8|1213.6|1215|1213.8|1214.3|1213.1|18
1715587800000|2024-05-13 08:10:00|1214.9|1213.7|1214.8|1213.6|1215|1213.8|1214.5|1213.3|22
1715588100000|2024-05-13 08:15:00|1214.6|1213.4|1214.8|1213.6|1215.3|1214.1|1214.3|1213.1|50
1715588400000|2024-05-13 08:20:00|1214.9|1213.7|1215.3|1214.1|1215.3|1214.1|1214.5|1213.3|43
1715588700000|2024-05-13 08:25:00|1215.5|1214.3|1215.4|1214.2|1215.6|1214.4|1215.3|1214.1|45
1715589000000|2024-05-13 08:30:00|1215.3|1214.1|1214.8|1213.6|1215.5|1214.3|1214.5|1213.3|80
1715589300000|2024-05-13 08:35:00|1214.6|1213.4|1214|1212.8|1214.8|1213.6|1213.8|1212.6|159
1715589600000|2024-05-13 08:40:00|1213.8|1212.6|1214.3|1213.1|1214.3|1213.1|1213.6|1212.4|32
1715589900000|2024-05-13 08:45:00|1214.2|1213|1213.3|1212.1|1214.3|1213.1|1213.2|1212|52
1715590200000|2024-05-13 08:50:00|1213.5|1212.3|1215|1213.8|1215.2|1214|1213.5|1212.3|74
1715590500000|2024-05-13 08:55:00|1214.9|1213.7|1215.3|1214.1|1215.5|1214.3|1214.8|1213.6|108
1715590800000|2024-05-13 09:00:00|1215.5|1214.3|1215.2|1214|1215.5|1214.3|1214.9|1213.7|65
1715591100000|2024-05-13 09:05:00|1215|1213.8|1214.7|1213.5|1215.6|1214.4|1214.5|1213.3|98
1715591400000|2024-05-13 09:10:00|1214.8|1213.6|1214.6|1213.4|1215|1213.8|1214.3|1213.1|54
1715591700000|2024-05-13 09:15:00|1214.5|1213.3|1214.5|1213.3|1214.8|1213.6|1214.2|1213|23
1715592000000|2024-05-13 09:20:00|1214|1212.8|1213|1211.8|1214.2|1213|1213|1211.8|61
1715592300000|2024-05-13 09:25:00|1213.3|1212.1|1213.3|1212.1|1213.5|1212.3|1213|1211.8|55
1715592600000|2024-05-13 09:30:00|1213.2|1212|1213|1211.8|1213.3|1212.1|1212.8|1211.6|22
1715592900000|2024-05-13 09:35:00|1212.9|1211.7|1213.1|1211.9|1213.3|1212.1|1212.4|1211.2|16
1715593200000|2024-05-13 09:40:00|1213.3|1212.1|1212.8|1211.6|1213.3|1212.1|1212.8|1211.6|21
1715593500000|2024-05-13 09:45:00|1212.9|1211.7|1212.8|1211.6|1213.1|1211.9|1212.8|1211.6|11
1715593800000|2024-05-13 09:50:00|1212.6|1211.4|1212.1|1210.9|1212.6|1211.4|1212|1210.8|23
1715594100000|2024-05-13 09:55:00|1212.3|1211.1|1212.3|1211.1|1212.6|1211.4|1212.3|1211.1|31
1715594400000|2024-05-13 10:00:00|1212.1|1210.9|1211.9|1210.7|1212.1|1210.9|1211.6|1210.4|89
1715594700000|2024-05-13 10:05:00|1212|1210.8|1212.6|1211.4|1212.6|1211.4|1211.9|1210.7|26
1715595000000|2024-05-13 10:10:00|1212.5|1211.3|1211.4|1210.2|1212.5|1211.3|1211.4|1210.2|42
1715595300000|2024-05-13 10:15:00|1211.6|1210.4|1211.7|1210.5|1211.9|1210.7|1211.6|1210.4|66
1715595600000|2024-05-13 10:20:00|1211.6|1210.4|1212|1210.8|1212|1210.8|1211.3|1210.1|52
1715595900000|2024-05-13 10:25:00|1212.1|1210.9|1212.1|1210.9|1212.4|1211.2|1211.8|1210.6|46
1715596200000|2024-05-13 10:30:00|1212.3|1211.1|1211.9|1210.7|1212.4|1211.2|1211.8|1210.6|37
1715596500000|2024-05-13 10:35:00|1211.8|1210.6|1211.8|1210.6|1212.1|1210.9|1211.7|1210.5|13
1715596800000|2024-05-13 10:40:00|1211.7|1210.5|1211.8|1210.6|1212.1|1210.9|1211.4|1210.2|80
1715597100000|2024-05-13 10:45:00|1211.9|1210.7|1212.4|1211.2|1212.4|1211.2|1211.6|1210.4|15
1715597400000|2024-05-13 10:50:00|1212.2|1211|1211.1|1209.9|1212.4|1211.2|1211.1|1209.9|45
1715597700000|2024-05-13 10:55:00|1211.2|1210|1210.8|1209.6|1211.4|1210.2|1210.6|1209.4|90
1715598000000|2024-05-13 11:00:00|1210.6|1209.4|1210.7|1209.5|1211.3|1210.1|1210.6|1209.4|48
1715598300000|2024-05-13 11:05:00|1210.8|1209.6|1210.8|1209.6|1211.3|1210.1|1210.7|1209.5|36
1715598600000|2024-05-13 11:10:00|1210.7|1209.5|1210.5|1209.3|1210.8|1209.6|1210.2|1209|125
1715598900000|2024-05-13 11:15:00|1210.7|1209.5|1210.7|1209.5|1211|1209.8|1210.5|1209.3|94
1715599200000|2024-05-13 11:20:00|1210.8|1209.6|1210|1208.8|1210.8|1209.6|1210|1208.8|110
1715599500000|2024-05-13 11:25:00|1209.9|1208.7|1209.9|1208.7|1210.2|1209|1209.8|1208.6|81
1715599800000|2024-05-13 11:30:00|1210|1208.8|1211.2|1210|1211.2|1210|1209.9|1208.7|307
1715600100000|2024-05-13 11:35:00|1211|1209.8|1211.2|1210|1211.7|1210.5|1210.9|1209.7|102
1715600400000|2024-05-13 11:40:00|1211.1|1209.9|1211.7|1210.5|1211.7|1210.5|1211|1209.8|72
1715600700000|2024-05-13 11:45:00|1211.9|1210.7|1212.2|1211|1212.2|1211|1211.8|1210.6|31
1715601000000|2024-05-13 11:50:00|1212.1|1210.9|1211.7|1210.5|1212.4|1211.2|1211.2|1210|100
1715601300000|2024-05-13 11:55:00|1211.6|1210.4|1211.5|1210.3|1211.7|1210.5|1211.2|1210|39
1715601600000|2024-05-13 12:00:00|1211.4|1210.2|1211.9|1210.7|1212|1210.8|1211.3|1210.1|79
1715601900000|2024-05-13 12:05:00|1211.8|1210.6|1211.3|1210.1|1212|1210.8|1211.3|1210.1|71
1715602200000|2024-05-13 12:10:00|1210.8|1209.6|1212.4|1211.2|1212.4|1211.2|1210.8|1209.6|143
1715602500000|2024-05-13 12:15:00|1212.3|1211.1|1211.4|1210.2|1212.4|1211.2|1210.9|1209.7|145
1715602800000|2024-05-13 12:20:00|1211.1|1209.9|1211.9|1210.7|1212.1|1210.9|1211.1|1209.9|71
1715603100000|2024-05-13 12:25:00|1211.6|1210.4|1212.1|1210.9|1212.2|1211|1211.6|1210.4|73
1715603400000|2024-05-13 12:30:00|1212.2|1211|1212|1210.8|1212.2|1211|1211.6|1210.4|125
1715603700000|2024-05-13 12:35:00|1211.9|1210.7|1211.9|1210.7|1212.8|1211.6|1211.9|1210.7|258
1715604000000|2024-05-13 12:40:00|1211.6|1210.4|1212|1210.8|1212.6|1211.4|1211.6|1210.4|103
1715607000000|2024-05-13 13:30:00|1212.3|1211.1|1215.3|1214.1|1215.7|1214.5|1212.3|1211.1|3129
1715607300000|2024-05-13 13:35:00|1215|1213.8|1219.4|1218.2|1219.6|1218.4|1214.5|1213.3|1837
1715607600000|2024-05-13 13:40:00|1219.1|1217.9|1221.5|1220.3|1221.5|1220.3|1218.7|1217.5|1257
1715607900000|2024-05-13 13:45:00|1221.3|1220.1|1221.1|1219.9|1223.2|1222|1220.8|1219.6|1591
1715608200000|2024-05-13 13:50:00|1221.3|1220.1|1220.5|1219.3|1222.2|1221|1220.1|1218.9|1018
1715608500000|2024-05-13 13:55:00|1220.2|1219|1220.1|1218.9|1220.8|1219.6|1217.9|1216.7|1883
1715608800000|2024-05-13 14:00:00|1220.2|1219|1216.7|1215.5|1221|1219.8|1216.7|1215.5|1303
1715609100000|2024-05-13 14:05:00|1216.6|1215.4|1216.4|1215.2|1217|1215.8|1215.6|1214.4|1638
1715609400000|2024-05-13 14:10:00|1216.3|1215.1|1217.8|1216.6|1218|1216.8|1215.1|1213.9|1776
1715609700000|2024-05-13 14:15:00|1217.6|1216.4|1220.4|1219.2|1220.4|1219.2|1217.5|1216.3|1410
1715610000000|2024-05-13 14:20:00|1220.2|1219|1220.1|1218.9|1221.2|1220|1219.3|1218.1|1087
1715610300000|2024-05-13 14:25:00|1220.4|1219.2|1220.8|1219.6|1221.3|1220.1|1219.7|1218.5|1002
1715610600000|2024-05-13 14:30:00|1220.6|1219.4|1219.4|1218.2|1220.8|1219.6|1218.7|1217.5|889
1715610900000|2024-05-13 14:35:00|1219.6|1218.4|1217.1|1215.9|1219.6|1218.4|1216.1|1214.9|1380
1715611200000|2024-05-13 14:40:00|1217.2|1216|1217.7|1216.5|1217.7|1216.5|1216.2|1215|827
1715611500000|2024-05-13 14:45:00|1217.9|1216.7|1219.6|1218.4|1220.2|1219|1217.6|1216.4|1179
1715611800000|2024-05-13 14:50:00|1219.7|1218.5|1220|1218.8|1220.7|1219.5|1219.3|1218.1|701
1715612100000|2024-05-13 14:55:00|1219.9|1218.7|1222|1220.8|1222.3|1221.1|1219|1217.8|1005
1715612400000|2024-05-13 15:00:00|1221.8|1220.6|1221.7|1220.5|1222.9|1221.7|1220.9|1219.7|718
1715612700000|2024-05-13 15:05:00|1221.9|1220.7|1221.5|1220.3|1223.2|1222|1221|1219.8|766
1715613000000|2024-05-13 15:10:00|1221.4|1220.2|1221.4|1220.2|1222.7|1221.5|1220.8|1219.6|831
1715613300000|2024-05-13 15:15:00|1221.5|1220.3|1222.2|1221|1222.4|1221.2|1220.4|1219.2|508
1715613600000|2024-05-13 15:20:00|1222.3|1221.1|1221.9|1220.7|1222.7|1221.5|1221.5|1220.3|747
1715613900000|2024-05-13 15:25:00|1222.2|1221|1223.1|1221.9|1223.3|1222.1|1221.6|1220.4|803
1715614200000|2024-05-13 15:30:00|1223|1221.8|1223.8|1222.6|1223.9|1222.7|1222.6|1221.4|798
1715614500000|2024-05-13 15:35:00|1223.9|1222.7|1222.2|1221|1224.2|1223|1221.9|1220.7|536
1715614800000|2024-05-13 15:40:00|1222.4|1221.2|1223.9|1222.7|1223.9|1222.7|1221.9|1220.7|503
1715615100000|2024-05-13 15:45:00|1224|1222.8|1222.9|1221.7|1224.1|1222.9|1222.9|1221.7|526
1715615400000|2024-05-13 15:50:00|1222.7|1221.5|1223.3|1222.1|1223.7|1222.5|1222.2|1221|621
1715615700000|2024-05-13 15:55:00|1223.2|1222|1222.9|1221.7|1223.4|1222.2|1221.9|1220.7|444
1715616000000|2024-05-13 16:00:00|1223.1|1221.9|1225|1223.8|1225.4|1224.2|1223.1|1221.9|729
1715616300000|2024-05-13 16:05:00|1224.9|1223.7|1224.6|1223.4|1225.5|1224.3|1224.2|1223|514
1715616600000|2024-05-13 16:10:00|1224.8|1223.6|1224.4|1223.2|1225.5|1224.3|1223.8|1222.6|711
1715616900000|2024-05-13 16:15:00|1224.6|1223.4|1224|1222.8|1224.7|1223.5|1223.8|1222.6|655
1715617200000|2024-05-13 16:20:00|1224.1|1222.9|1224.5|1223.3|1224.9|1223.7|1223.7|1222.5|439
1715617500000|2024-05-13 16:25:00|1224.7|1223.5|1225.2|1224|1225.2|1224|1223.8|1222.6|336
1715617800000|2024-05-13 16:30:00|1224.9|1223.7|1224.4|1223.2|1225.1|1223.9|1223.9|1222.7|529
1715618100000|2024-05-13 16:35:00|1224.5|1223.3|1221.9|1220.7|1224.8|1223.6|1221.3|1220.1|1227
1715618400000|2024-05-13 16:40:00|1222|1220.8|1221.2|1220|1222.2|1221|1220|1218.8|1152
1715618700000|2024-05-13 16:45:00|1221.4|1220.2|1221.2|1220|1221.6|1220.4|1220|1218.8|722
1715619000000|2024-05-13 16:50:00|1221.1|1219.9|1222.5|1221.3|1222.6|1221.4|1221.1|1219.9|622
1715619300000|2024-05-13 16:55:00|1222.4|1221.2|1222.2|1221|1222.6|1221.4|1221.9|1220.7|541
1715619600000|2024-05-13 17:00:00|1222|1220.8|1220.3|1219.1|1222.3|1221.1|1220.3|1219.1|683
1715619900000|2024-05-13 17:05:00|1220.2|1219|1220.5|1219.3|1220.7|1219.5|1220|1218.8|682
1715620200000|2024-05-13 17:10:00|1220.6|1219.4|1221.4|1220.2|1221.4|1220.2|1220.5|1219.3|444
1715620500000|2024-05-13 17:15:00|1221.1|1219.9|1220.9|1219.7|1221.5|1220.3|1220.6|1219.4|365
1715620800000|2024-05-13 17:20:00|1221|1219.8|1220.4|1219.2|1221.3|1220.1|1220.4|1219.2|545
1715621100000|2024-05-13 17:25:00|1220.5|1219.3|1220.2|1219|1220.6|1219.4|1220|1218.8|427
1715621400000|2024-05-13 17:30:00|1220|1218.8|1219.9|1218.7|1220.6|1219.4|1219.9|1218.7|415
1715621700000|2024-05-13 17:35:00|1220|1218.8|1220.1|1218.9|1220.1|1218.9|1219.4|1218.2|551
1715622000000|2024-05-13 17:40:00|1220|1218.8|1219.2|1218|1220.1|1218.9|1218.8|1217.6|656
1715622300000|2024-05-13 17:45:00|1219.3|1218.1|1220.5|1219.3|1220.7|1219.5|1219.2|1218|568
1715622600000|2024-05-13 17:50:00|1220.4|1219.2|1221|1219.8|1221.4|1220.2|1220.2|1219|679
1715622900000|2024-05-13 17:55:00|1220.9|1219.7|1220.1|1218.9|1221.2|1220|1219.8|1218.6|707
1715623200000|2024-05-13 18:00:00|1219.9|1218.7|1220.5|1219.3|1221|1219.8|1219|1217.8|1045
1715623500000|2024-05-13 18:05:00|1220.4|1219.2|1219.9|1218.7|1220.6|1219.4|1219.9|1218.7|922
1715623800000|2024-05-13 18:10:00|1220.1|1218.9|1217.8|1216.6|1220.1|1218.9|1217.6|1216.4|2073
1715624100000|2024-05-13 18:15:00|1217.7|1216.5|1217.3|1216.1|1218.1|1216.9|1217.3|1216.1|1505
1715644800000|2024-05-14 00:00:00|1218.4|1217.2|1219.3|1218.1|1219.6|1218.4|1218.1|1216.9|278
1715645100000|2024-05-14 00:05:00|1219.2|1218|1219.5|1218.3|1219.5|1218.3|1218.7|1217.5|99
1715645400000|2024-05-14 00:10:00|1219.9|1218.7|1220.1|1218.9|1220.6|1219.4|1219.8|1218.6|146
1715645700000|2024-05-14 00:15:00|1220.3|1219.1|1219.8|1218.6|1220.5|1219.3|1219.8|1218.6|86
1715646000000|2024-05-14 00:20:00|1219.9|1218.7|1219.3|1218.1|1220.1|1218.9|1219.3|1218.1|53
1715646300000|2024-05-14 00:25:00|1219.1|1217.9|1218.5|1217.3|1219.1|1217.9|1218.4|1217.2|78
1715646600000|2024-05-14 00:30:00|1218.4|1217.2|1218|1216.8|1218.6|1217.4|1217.9|1216.7|83
1715646900000|2024-05-14 00:35:00|1217.9|1216.7|1218.4|1217.2|1218.4|1217.2|1217.6|1216.4|98
1715647200000|2024-05-14 00:40:00|1218.3|1217.1|1218.1|1216.9|1218.6|1217.4|1218|1216.8|50
1715647500000|2024-05-14 00:45:00|1218|1216.8|1218.4|1217.2|1218.6|1217.4|1218|1216.8|11
1715647800000|2024-05-14 00:50:00|1218.3|1217.1|1218.5|1217.3|1218.7|1217.5|1218.1|1216.9|26
1715648100000|2024-05-14 00:55:00|1218.8|1217.6|1218.7|1217.5|1218.8|1217.6|1218.4|1217.2|29
1715648400000|2024-05-14 01:00:00|1218.6|1217.4|1218.1|1216.9|1219.3|1218.1|1218|1216.8|48
1715648700000|2024-05-14 01:05:00|1218.2|1217|1218.7|1217.5|1219.7|1218.5|1218.1|1216.9|121
1715649000000|2024-05-14 01:10:00|1218.8|1217.6|1217.4|1216.2|1218.8|1217.6|1217.4|1216.2|127
1715649300000|2024-05-14 01:15:00|1217.1|1215.9|1217.3|1216.1|1217.3|1216.1|1216.3|1215.1|141
1715649600000|2024-05-14 01:20:00|1217.1|1215.9|1217.9|1216.7|1218.3|1217.1|1216.5|1215.3|133
1715649900000|2024-05-14 01:25:00|1217.8|1216.6|1217.7|1216.5|1218.4|1217.2|1217.7|1216.5|125
1715650200000|2024-05-14 01:30:00|1217.9|1216.7|1217.7|1216.5|1218.3|1217.1|1217.7|1216.5|34
1715650500000|2024-05-14 01:35:00|1217.6|1216.4|1216.9|1215.7|1217.7|1216.5|1216.7|1215.5|22
1715650800000|2024-05-14 01:40:00|1217|1215.8|1216.9|1215.7|1217.5|1216.3|1216.7|1215.5|35
1715651100000|2024-05-14 01:45:00|1216.7|1215.5|1216.7|1215.5|1216.9|1215.7|1216.6|1215.4|67
1715651400000|2024-05-14 01:50:00|1216.6|1215.4|1216.4|1215.2|1216.6|1215.4|1216.2|1215|36
1715651700000|2024-05-14 01:55:00|1216.2|1215|1215.8|1214.6|1216.2|1215|1215.6|1214.4|125
1715652000000|2024-05-14 02:00:00|1215.7|1214.5|1215.7|1214.5|1216|1214.8|1215.6|1214.4|56
1715652300000|2024-05-14 02:05:00|1215.5|1214.3|1215.5|1214.3|1215.8|1214.6|1215.5|1214.3|43
1715652600000|2024-05-14 02:10:00|1215.4|1214.2|1213.3|1212.1|1215.4|1214.2|1213.3|1212.1|365
1715652900000|2024-05-14 02:15:00|1213.4|1212.2|1212.8|1211.6|1214.1|1212.9|1212.4|1211.2|432
1715653200000|2024-05-14 02:20:00|1212.9|1211.7|1212.9|1211.7|1213.1|1211.9|1212.4|1211.2|153
1715653500000|2024-05-14 02:25:00|1213|1211.8|1212.4|1211.2|1213.1|1211.9|1212.4|1211.2|33
1715653800000|2024-05-14 02:30:00|1212.2|1211|1212.1|1210.9|1212.8|1211.6|1211.9|1210.7|112
1715654100000|2024-05-14 02:35:00|1212|1210.8|1212.1|1210.9|1212.1|1210.9|1211.8|1210.6|124
1715654400000|2024-05-14 02:40:00|1212|1210.8|1211.4|1210.2|1212.3|1211.1|1211.4|1210.2|125
1715654700000|2024-05-14 02:45:00|1211.3|1210.1|1211.6|1210.4|1211.9|1210.7|1211.2|1210|58
1715655000000|2024-05-14 02:50:00|1211.5|1210.3|1211.9|1210.7|1212.2|1211|1211.4|1210.2|78
1715655300000|2024-05-14 02:55:00|1211.8|1210.6|1212.4|1211.2|1212.7|1211.5|1211.6|1210.4|67
1715655600000|2024-05-14 03:00:00|1212.6|1211.4|1211.9|1210.7|1212.7|1211.5|1211.6|1210.4|33
1715655900000|2024-05-14 03:05:00|1212|1210.8|1212.5|1211.3|1212.6|1211.4|1212|1210.8|112
1715656200000|2024-05-14 03:10:00|1212.6|1211.4|1212.6|1211.4|1212.8|1211.6|1212.4|1211.2|37
1715656500000|2024-05-14 03:15:00|1212.4|1211.2|1212.4|1211.2|1212.8|1211.6|1212.4|1211.2|36
1715656800000|2024-05-14 03:20:00|1212.6|1211.4|1212.4|1211.2|1212.6|1211.4|1212.4|1211.2|16
1715657100000|2024-05-14 03:25:00|1212.6|1211.4|1212.6|1211.4|1212.6|1211.4|1212.5|1211.3|3
1715657400000|2024-05-14 03:30:00|1212.5|1211.3|1212.9|1211.7|1212.9|1211.7|1212.5|1211.3|4
1715657700000|2024-05-14 03:35:00|1212.6|1211.4|1212.6|1211.4|1212.6|1211.4|1212.6|1211.4|26
1715658000000|2024-05-14 03:40:00|||||||||11
1715658300000|2024-05-14 03:45:00|1212.8|1211.6|1212.6|1211.4|1212.8|1211.6|1212.6|1211.4|8
1715658600000|2024-05-14 03:50:00|1212.5|1211.3|1212.6|1211.4|1212.6|1211.4|1212.4|1211.2|14
1715658900000|2024-05-14 03:55:00|1212.8|1211.6|1212.8|1211.6|1212.8|1211.6|1212.7|1211.5|9
1715659200000|2024-05-14 04:00:00|1212.7|1211.5|1212.6|1211.4|1212.8|1211.6|1212.6|1211.4|14
1715659500000|2024-05-14 04:05:00|1212.8|1211.6|1212.8|1211.6|1212.9|1211.7|1212.7|1211.5|11
1715659800000|2024-05-14 04:10:00|1212.7|1211.5|1212.3|1211.1|1212.8|1211.6|1212.3|1211.1|8
1715660100000|2024-05-14 04:15:00|1212.4|1211.2|1212.5|1211.3|1212.6|1211.4|1212.4|1211.2|9
1715660400000|2024-05-14 04:20:00|1212.6|1211.4|1212.4|1211.2|1212.6|1211.4|1212.4|1211.2|1
1715660700000|2024-05-14 04:25:00|1212.1|1210.9|1212.1|1210.9|1212.1|1210.9|1212.1|1210.9|31
1715661000000|2024-05-14 04:30:00|1212.2|1211|1212.1|1210.9|1212.2|1211|1212.1|1210.9|15
1715661300000|2024-05-14 04:35:00|1212.2|1211|1212.3|1211.1|1212.6|1211.4|1212.1|1210.9|31
1715661600000|2024-05-14 04:40:00|1212.1|1210.9|1212.1|1210.9|1212.3|1211.1|1212.1|1210.9|4
1715661900000|2024-05-14 04:45:00|1212.4|1211.2|1212.4|1211.2|1212.4|1211.2|1212.4|1211.2|17
1715662200000|2024-05-14 04:50:00|1212.2|1211|1212.1|1210.9|1212.4|1211.2|1212.1|1210.9|19
1715662500000|2024-05-14 04:55:00|1212.2|1211|1212.4|1211.2|1212.4|1211.2|1212.1|1210.9|5
1715662800000|2024-05-14 05:00:00|1212.5|1211.3|1212.1|1210.9|1212.6|1211.4|1212.1|1210.9|10
1715663100000|2024-05-14 05:05:00|1212.2|1211|1212.6|1211.4|1212.6|1211.4|1212.1|1210.9|14
1715663400000|2024-05-14 05:10:00|1212.8|1211.6|1213.5|1212.3|1213.5|1212.3|1212.6|1211.4|24
1715663700000|2024-05-14 05:15:00|1213.4|1212.2|1213.4|1212.2|1213.6|1212.4|1213.3|1212.1|21
1715664000000|2024-05-14 05:20:00|1213.3|1212.1|1214|1212.8|1214.3|1213.1|1213.1|1211.9|119
1715664300000|2024-05-14 05:25:00|1213.8|1212.6|1214|1212.8|1214|1212.8|1213.8|1212.6|30
1715664600000|2024-05-14 05:30:00|1213.9|1212.7|1213.8|1212.6|1214|1212.8|1213.5|1212.3|22
1715664900000|2024-05-14 05:35:00|1213.7|1212.5|1212.9|1211.7|1213.8|1212.6|1212.9|1211.7|39
1715665200000|2024-05-14 05:40:00|1212.8|1211.6|1212.8|1211.6|1213.1|1211.9|1212.8|1211.6|7
1715665500000|2024-05-14 05:45:00|1212.6|1211.4|1212.5|1211.3|1212.6|1211.4|1212.3|1211.1|28
1715665800000|2024-05-14 05:50:00|1212.6|1211.4|1213.6|1212.4|1213.8|1212.6|1212.6|1211.4|272
1715666100000|2024-05-14 05:55:00|1213.5|1212.3|1214.2|1213|1214.3|1213.1|1213.3|1212.1|183
1715666400000|2024-05-14 06:00:00|1214|1212.8|1213.8|1212.6|1214.5|1213.3|1213.8|1212.6|94
1715666700000|2024-05-14 06:05:00|1214|1212.8|1214.4|1213.2|1214.4|1213.2|1213.6|1212.4|62
1715667000000|2024-05-14 06:10:00|1214.5|1213.3|1214.5|1213.3|1214.7|1213.5|1214|1212.8|170
1715667300000|2024-05-14 06:15:00|1214.4|1213.2|1214.6|1213.4|1214.8|1213.6|1213.9|1212.7|242
1715667600000|2024-05-14 06:20:00|1214.7|1213.5|1215.8|1214.6|1215.9|1214.7|1214.7|1213.5|236
1715667900000|2024-05-14 06:25:00|1215.9|1214.7|1216|1214.8|1216.4|1215.2|1215.6|1214.4|164
1715668200000|2024-05-14 06:30:00|1216.1|1214.9|1215.3|1214.1|1216.4|1215.2|1215.1|1213.9|109
1715668500000|2024-05-14 06:35:00|1215.2|1214|1213.6|1212.4|1215.4|1214.2|1212.4|1211.2|329
1715668800000|2024-05-14 06:40:00|1213.8|1212.6|1213.9|1212.7|1214.5|1213.3|1213.8|1212.6|87
1715669100000|2024-05-14 06:45:00|1213.6|1212.4|1213.4|1212.2|1213.9|1212.7|1213.1|1211.9|45
1715669400000|2024-05-14 06:50:00|1213.2|1212|1212.9|1211.7|1213.2|1212|1212.8|1211.6|46
1715669700000|2024-05-14 06:55:00|1212.8|1211.6|1213.4|1212.2|1213.6|1212.4|1212.7|1211.5|54
1715670000000|2024-05-14 07:00:00|1213.6|1212.4|1213.3|1212.1|1213.8|1212.6|1213.2|1212|40
1715670300000|2024-05-14 07:05:00|1213.2|1212|1213.3|1212.1|1213.4|1212.2|1212.8|1211.6|25
1715670600000|2024-05-14 07:10:00|1213.2|1212|1213.6|1212.4|1213.6|1212.4|1213.1|1211.9|58
1715670900000|2024-05-14 07:15:00|1213.5|1212.3|1212|1210.8|1213.6|1212.4|1212|1210.8|80
1715671200000|2024-05-14 07:20:00|1211.9|1210.7|1212|1210.8|1212.5|1211.3|1211.9|1210.7|103
1715671500000|2024-05-14 07:25:00|1212.2|1211|1212.7|1211.5|1212.9|1211.7|1212.2|1211|44
1715671800000|2024-05-14 07:30:00|1212.5|1211.3|1213.3|1212.1|1213.3|1212.1|1212.5|1211.3|31
1715672100000|2024-05-14 07:35:00|1213.8|1212.6|1213.1|1211.9|1214.1|1212.9|1213|1211.8|66
1715672400000|2024-05-14 07:40:00|1213.4|1212.2|1213.4|1212.2|1213.6|1212.4|1213.1|1211.9|50
1715672700000|2024-05-14 07:45:00|1213.3|1212.1|1213.4|1212.2|1213.9|1212.7|1213.3|1212.1|23
1715673000000|2024-05-14 07:50:00|1213.3|1212.1|1213.3|1212.1|1213.7|1212.5|1212.7|1211.5|107
1715673300000|2024-05-14 07:55:00|1213.4|1212.2|1213.1|1211.9|1214.3|1213.1|1212.8|1211.6|91
1715673600000|2024-05-14 08:00:00|1213|1211.8|1213.4|1212.2|1213.5|1212.3|1212.8|1211.6|81
1715673900000|2024-05-14 08:05:00|1213.1|1211.9|1212.8|1211.6|1213.3|1212.1|1212.6|1211.4|61
1715674200000|2024-05-14 08:10:00|1212.9|1211.7|1212.8|1211.6|1213.3|1212.1|1211.3|1210.1|195
1715674500000|2024-05-14 08:15:00|1212.7|1211.5|1212.6|1211.4|1212.7|1211.5|1211.9|1210.7|62
1715674800000|2024-05-14 08:20:00|1212.8|1211.6|1213.3|1212.1|1213.3|1212.1|1212.8|1211.6|111
1715675100000|2024-05-14 08:25:00|1213.2|1212|1213.3|1212.1|1213.6|1212.4|1213.2|1212|158
1715675400000|2024-05-14 08:30:00|1213|1211.8|1213.2|1212|1213.9|1212.7|1213|1211.8|150
1715675700000|2024-05-14 08:35:00|1212.9|1211.7|1213.8|1212.6|1214.6|1213.4|1212.9|1211.7|83
1715676000000|2024-05-14 08:40:00|1213.7|1212.5|1213.8|1212.6|1214|1212.8|1213.2|1212|41
1715676300000|2024-05-14 08:45:00|1213.7|1212.5|1212.9|1211.7|1213.8|1212.6|1212.7|1211.5|60
1715676600000|2024-05-14 08:50:00|1212.7|1211.5|1213.2|1212|1213.2|1212|1212.4|1211.2|30
1715676900000|2024-05-14 08:55:00|1213.1|1211.9|1212.9|1211.7|1213.2|1212|1212.7|1211.5|10
1715677200000|2024-05-14 09:00:00|1212.8|1211.6|1212.7|1211.5|1213.5|1212.3|1212.4|1211.2|53
1715677500000|2024-05-14 09:05:00|1212.8|1211.6|1213.7|1212.5|1213.9|1212.7|1212.7|1211.5|146
1715677800000|2024-05-14 09:10:00|1213.6|1212.4|1212.8|1211.6|1213.8|1212.6|1212.8|1211.6|267
1715678100000|2024-05-14 09:15:00|1212.9|1211.7|1212.7|1211.5|1212.9|1211.7|1212.2|1211|123
1715678400000|2024-05-14 09:20:00|1212.6|1211.4|1210.8|1209.6|1212.6|1211.4|1210.7|1209.5|272
1715678700000|2024-05-14 09:25:00|1210.9|1209.7|1210.8|1209.6|1212.2|1211|1210.4|1209.2|388
1715679000000|2024-05-14 09:30:00|1210.9|1209.7|1210.3|1209.1|1210.9|1209.7|1210.3|1209.1|233
1715679300000|2024-05-14 09:35:00|1210.4|1209.2|1210.3|1209.1|1210.4|1209.2|1210.3|1209.1|147
1715679600000|2024-05-14 09:40:00|1210.4|1209.2|1211.3|1210.1|1211.6|1210.4|1210.3|1209.1|136
1715679900000|2024-05-14 09:45:00|1211.4|1210.2|1210.8|1209.6|1211.4|1210.2|1210.5|1209.3|100
1715680200000|2024-05-14 09:50:00|1210.9|1209.7|1211.3|1210.1|1211.5|1210.3|1210.8|1209.6|78
1715680500000|2024-05-14 09:55:00|1211.7|1210.5|1211.4|1210.2|1212|1210.8|1211.1|1209.9|96
1715680800000|2024-05-14 10:00:00|1211.6|1210.4|1211.4|1210.2|1211.9|1210.7|1211.4|1210.2|32
1715681100000|2024-05-14 10:05:00|1211.2|1210|1211.2|1210|1211.2|1210|1210.4|1209.2|77
1715681400000|2024-05-14 10:10:00|1211.1|1209.9|1210.6|1209.4|1211.2|1210|1210.5|1209.3|110
1715681700000|2024-05-14 10:15:00|1210.8|1209.6|1211.1|1209.9|1211.6|1210.4|1210.8|1209.6|56
1715682000000|2024-05-14 10:20:00|1211|1209.8|1212.2|1211|1212.4|1211.2|1211|1209.8|141
1715682300000|2024-05-14 10:25:00|1212.4|1211.2|1211.7|1210.5|1212.7|1211.5|1211.7|1210.5|62
1715682600000|2024-05-14 10:30:00|1211.8|1210.6|1211.5|1210.3|1212.2|1211|1211.4|1210.2|48
1715682900000|2024-05-14 10:35:00|1211.4|1210.2|1212|1210.8|1212.2|1211|1211.2|1210|111
1715683200000|2024-05-14 10:40:00|1211.9|1210.7|1211.6|1210.4|1212|1210.8|1211.3|1210.1|95
1715683500000|2024-05-14 10:45:00|1211.7|1210.5|1211.5|1210.3|1212.4|1211.2|1211.3|1210.1|43
1715683800000|2024-05-14 10:50:00|1211.3|1210.1|1211|1209.8|1211.4|1210.2|1210.6|1209.4|48
1715684100000|2024-05-14 10:55:00|1210.8|1209.6|1210.6|1209.4|1210.9|1209.7|1210|1208.8|178
1715684400000|2024-05-14 11:00:00|1210.2|1209|1210.4|1209.2|1210.6|1209.4|1210|1208.8|196
1715684700000|2024-05-14 11:05:00|1210.3|1209.1|1209.5|1208.3|1210.6|1209.4|1209|1207.8|135
1715685000000|2024-05-14 11:10:00|1209.4|1208.2|1210.5|1209.3|1211.4|1210.2|1209.2|1208|258
1715685300000|2024-05-14 11:15:00|1210.4|1209.2|1210.4|1209.2|1210.9|1209.7|1210.2|1209|90
1715685600000|2024-05-14 11:20:00|1210.2|1209|1210.6|1209.4|1210.9|1209.7|1210.2|1209|47
1715685900000|2024-05-14 11:25:00|1210.7|1209.5|1210.4|1209.2|1210.9|1209.7|1210.2|1209|93
1715686200000|2024-05-14 11:30:00|1210.6|1209.4|1210.2|1209|1210.7|1209.5|1210.2|1209|47
1715686500000|2024-05-14 11:35:00|1210.5|1209.3|1210.2|1209|1210.5|1209.3|1210.2|1209|280
1715686800000|2024-05-14 11:40:00|1210.1|1208.9|1210.8|1209.6|1211.2|1210|1210.1|1208.9|158
1715687100000|2024-05-14 11:45:00|1210.6|1209.4|1210.9|1209.7|1211.7|1210.5|1210.6|1209.4|267
1715687400000|2024-05-14 11:50:00|1210.7|1209.5|1210.4|1209.2|1210.9|1209.7|1210.2|1209|170
1715687700000|2024-05-14 11:55:00|1210.5|1209.3|1210.4|1209.2|1210.7|1209.5|1210.1|1208.9|460
1715688000000|2024-05-14 12:00:00|1210.6|1209.4|1209|1207.8|1210.7|1209.5|1209|1207.8|515
1715688300000|2024-05-14 12:05:00|1209.2|1208|1208|1206.8|1209.4|1208.2|1208|1206.8|657
1715688600000|2024-05-14 12:10:00|1207.9|1206.7|1208.3|1207.1|1208.6|1207.4|1207.2|1206|711
1715688900000|2024-05-14 12:15:00|1208.2|1207|1208|1206.8|1208.8|1207.6|1207.9|1206.7|260
1715689200000|2024-05-14 12:20:00|1208.1|1206.9|1207.7|1206.5|1208.2|1207|1207.4|1206.2|176
1715689500000|2024-05-14 12:25:00|1207.6|1206.4|1208.5|1207.3|1208.5|1207.3|1207.6|1206.4|166
1715689800000|2024-05-14 12:30:00|1208.2|1207|1207.6|1206.4|1208.2|1207|1206.3|1205.1|808
1715690100000|2024-05-14 12:35:00|1207.3|1206.1|1207.4|1206.2|1208.1|1206.9|1206.3|1205.1|309
1715690400000|2024-05-14 12:40:00|1207.6|1206.4|1207.4|1206.2|1207.6|1206.4|1206.9|1205.7|548
1715693400000|2024-05-14 13:30:00|1207.2|1206|1207.5|1206.3|1209.6|1208.4|1203.6|1202.4|3740
1715693700000|2024-05-14 13:35:00|1207.4|1206.2|1206.6|1205.4|1207.4|1206.2|1205.7|1204.5|1301
1715694000000|2024-05-14 13:40:00|1206.5|1205.3|1205.5|1204.3|1207.8|1206.6|1205.1|1203.9|1320
1715694300000|2024-05-14 13:45:00|1205.4|1204.2|1206.2|1205|1207.2|1206|1205|1203.8|1070
1715694600000|2024-05-14 13:50:00|1206.1|1204.9|1208.9|1207.7|1209.2|1208|1205.6|1204.4|1028
1715694900000|2024-05-14 13:55:00|1208.8|1207.6|1207.3|1206.1|1208.9|1207.7|1207.1|1205.9|1011
1715695200000|2024-05-14 14:00:00|1207.1|1205.9|1208.5|1207.3|1208.5|1207.3|1206.9|1205.7|704
1715695500000|2024-05-14 14:05:00|1208.7|1207.5|1209.1|1207.9|1209.6|1208.4|1208.1|1206.9|1005
1715695800000|2024-05-14 14:10:00|1209.2|1208|1206.9|1205.7|1209.6|1208.4|1206.5|1205.3|686
1715696100000|2024-05-14 14:15:00|1206.8|1205.6|1205.8|1204.6|1207|1205.8|1205.6|1204.4|1413
1715696400000|2024-05-14 14:20:00|1205.7|1204.5|1207.1|1205.9|1207.6|1206.4|1205.2|1204|1074
1715696700000|2024-05-14 14:25:00|1206.8|1205.6|1208.1|1206.9|1208.6|1207.4|1206.6|1205.4|548
1715697000000|2024-05-14 14:30:00|1207.8|1206.6|1206.8|1205.6|1208.4|1207.2|1206.6|1205.4|615
1715697300000|2024-05-14 14:35:00|1206.5|1205.3|1207.5|1206.3|1208.1|1206.9|1206.3|1205.1|871
1715697600000|2024-05-14 14:40:00|1207.7|1206.5|1207|1205.8|1208.1|1206.9|1205.8|1204.6|844
1715697900000|2024-05-14 14:45:00|1207.3|1206.1|1207|1205.8|1207.8|1206.6|1206.5|1205.3|352
1715698200000|2024-05-14 14:50:00|1206.8|1205.6|1206.9|1205.7|1207.5|1206.3|1206.2|1205|615
1715698500000|2024-05-14 14:55:00|1207|1205.8|1208.9|1207.7|1209.6|1208.4|1206.6|1205.4|1308
1715698800000|2024-05-14 15:00:00|1209|1207.8|1212.9|1211.7|1212.9|1211.7|1208|1206.8|1547
1715699100000|2024-05-14 15:05:00|1213.1|1211.9|1212.7|1211.5|1213.1|1211.9|1211|1209.8|656
1715699400000|2024-05-14 15:10:00|1212.8|1211.6|1211.3|1210.1|1212.8|1211.6|1211.1|1209.9|716
1715699700000|2024-05-14 15:15:00|1211.2|1210|1212.3|1211.1|1212.7|1211.5|1210.8|1209.6|960
1715700000000|2024-05-14 15:20:00|1212.4|1211.2|1210.4|1209.2|1212.9|1211.7|1210.2|1209|1205
1715700300000|2024-05-14 15:25:00|1210.6|1209.4|1211.5|1210.3|1211.9|1210.7|1209.8|1208.6|455
1715700600000|2024-05-14 15:30:00|1211.6|1210.4|1212.3|1211.1|1212.8|1211.6|1211|1209.8|350
1715700900000|2024-05-14 15:35:00|1212.1|1210.9|1212.6|1211.4|1212.8|1211.6|1211.4|1210.2|395
1715701200000|2024-05-14 15:40:00|1212.4|1211.2|1212.3|1211.1|1212.8|1211.6|1211.5|1210.3|314
1715701500000|2024-05-14 15:45:00|1212.1|1210.9|1212.6|1211.4|1212.7|1211.5|1210.9|1209.7|241
1715701800000|2024-05-14 15:50:00|1212.4|1211.2|1212.1|1210.9|1212.7|1211.5|1211.4|1210.2|344
1715702100000|2024-05-14 15:55:00|1212|1210.8|1210.9|1209.7|1212.8|1211.6|1210.9|1209.7|271
1715702400000|2024-05-14 16:00:00|1211.1|1209.9|1211.6|1210.4|1212.1|1210.9|1210.6|1209.4|216
1715702700000|2024-05-14 16:05:00|1211.7|1210.5|1212.4|1211.2|1212.5|1211.3|1211.1|1209.9|273
1715703000000|2024-05-14 16:10:00|1212.5|1211.3|1210.9|1209.7|1212.6|1211.4|1210.8|1209.6|257
1715703300000|2024-05-14 16:15:00|1211|1209.8|1212.4|1211.2|1212.6|1211.4|1210.6|1209.4|461
1715703600000|2024-05-14 16:20:00|1212.3|1211.1|1212.8|1211.6|1212.8|1211.6|1211.9|1210.7|493
1715703900000|2024-05-14 16:25:00|1212.6|1211.4|1211.9|1210.7|1212.8|1211.6|1211.7|1210.5|257
1715704200000|2024-05-14 16:30:00|1212.2|1211|1211.6|1210.4|1212.4|1211.2|1211.4|1210.2|328
1715704500000|2024-05-14 16:35:00|1211.7|1210.5|1212.1|1210.9|1212.6|1211.4|1211.2|1210|360
1715704800000|2024-05-14 16:40:00|1211.9|1210.7|1211.2|1210|1212.3|1211.1|1210.5|1209.3|333
1715705100000|2024-05-14 16:45:00|1211.5|1210.3|1210.9|1209.7|1211.5|1210.3|1210.2|1209|469
1715705400000|2024-05-14 16:50:00|1211|1209.8|1210.7|1209.5|1211.2|1210|1210.4|1209.2|276
1715705700000|2024-05-14 16:55:00|1210.5|1209.3|1210|1208.8|1211.2|1210|1210|1208.8|272
1715706000000|2024-05-14 17:00:00|1209.7|1208.5|1210.7|1209.5|1211|1209.8|1209.4|1208.2|468
1715706300000|2024-05-14 17:05:00|1210.6|1209.4|1210.8|1209.6|1211.2|1210|1209.8|1208.6|542
1715706600000|2024-05-14 17:10:00|1210.9|1209.7|1210.1|1208.9|1211.5|1210.3|1210.1|1208.9|360
1715706900000|2024-05-14 17:15:00|1210.3|1209.1|1209.8|1208.6|1211|1209.8|1209.3|1208.1|682
1715707200000|2024-05-14 17:20:00|1209.5|1208.3|1210.3|1209.1|1211|1209.8|1209.5|1208.3|304
1715707500000|2024-05-14 17:25:00|1210.5|1209.3|1211|1209.8|1211|1209.8|1210.5|1209.3|451
1715707800000|2024-05-14 17:30:00|1210.9|1209.7|1211.4|1210.2|1211.9|1210.7|1210.9|1209.7|502
1715708100000|2024-05-14 17:35:00|1211.2|1210|1211.2|1210|1211.4|1210.2|1210.9|1209.7|415
1715708400000|2024-05-14 17:40:00|1211.4|1210.2|1211.7|1210.5|1211.9|1210.7|1210.9|1209.7|394
1715708700000|2024-05-14 17:45:00|1211.8|1210.6|1213.6|1212.4|1214|1212.8|1211|1209.8|1190
1715709000000|2024-05-14 17:50:00|1213.4|1212.2|1215|1213.8|1215.7|1214.5|1213.4|1212.2|1019
1715709300000|2024-05-14 17:55:00|1215.2|1214|1214.9|1213.7|1215.2|1214|1214.3|1213.1|761
1715709600000|2024-05-14 18:00:00|1214.7|1213.5|1213.8|1212.6|1215|1213.8|1213.7|1212.5|685
1715709900000|2024-05-14 18:05:00|1213.7|1212.5|1213.1|1211.9|1213.8|1212.6|1212.6|1211.4|774
1715710200000|2024-05-14 18:10:00|1213.2|1212|1211.9|1210.7|1213.2|1212|1211.9|1210.7|1915
1715710500000|2024-05-14 18:15:00|1212.2|1211|1212.4|1211.2|1212.8|1211.6|1212|1210.8|1302
1715731200000|2024-05-15 00:00:00|1213.2|1212|1213.3|1212.1|1213.7|1212.5|1212.7|1211.5|247
1715731500000|2024-05-15 00:05:00|1213.4|1212.2|1212.9|1211.7|1213.7|1212.5|1212.9|1211.7|72
1715731800000|2024-05-15 00:10:00|1213|1211.8|1213.1|1211.9|1213.3|1212.1|1212.7|1211.5|71
1715732100000|2024-05-15 00:15:00|1213|1211.8|1213.1|1211.9|1213.3|1212.1|1212.9|1211.7|23
1715732400000|2024-05-15 00:20:00|1213.2|1212|1212.8|1211.6|1213.3|1212.1|1212.8|1211.6|46
1715732700000|2024-05-15 00:25:00|1213|1211.8|1213|1211.8|1213.1|1211.9|1212.8|1211.6|28
1715733000000|2024-05-15 00:30:00|1213.1|1211.9|1213.3|1212.1|1213.3|1212.1|1213.1|1211.9|17
1715733300000|2024-05-15 00:35:00|1213.1|1211.9|1212.8|1211.6|1213.2|1212|1212.8|1211.6|38
1715733600000|2024-05-15 00:40:00|1212.9|1211.7|1212.8|1211.6|1212.9|1211.7|1212.7|1211.5|18
1715733900000|2024-05-15 00:45:00|1212.9|1211.7|1213.4|1212.2|1213.4|1212.2|1212.7|1211.5|35
1715734200000|2024-05-15 00:50:00|1213.5|1212.3|1212.9|1211.7|1213.5|1212.3|1212.5|1211.3|144
1715734500000|2024-05-15 00:55:00|1212.8|1211.6|1212.7|1211.5|1213.3|1212.1|1212.7|1211.5|44
1715734800000|2024-05-15 01:00:00|1212.6|1211.4|1212.1|1210.9|1212.9|1211.7|1211.5|1210.3|155
1715735100000|2024-05-15 01:05:00|1212|1210.8|1211.8|1210.6|1212.3|1211.1|1211.6|1210.4|30
1715735400000|2024-05-15 01:10:00|1211.9|1210.7|1210.9|1209.7|1212|1210.8|1210.8|1209.6|317
1715735700000|2024-05-15 01:15:00|1210.8|1209.6|1211.8|1210.6|1211.8|1210.6|1210.6|1209.4|76
1715736000000|2024-05-15 01:20:00|1211.9|1210.7|1212.2|1211|1212.3|1211.1|1211.8|1210.6|75
1715736300000|2024-05-15 01:25:00|1212|1210.8|1212.5|1211.3|1213.2|1212|1212|1210.8|47
1715736600000|2024-05-15 01:30:00|1212.4|1211.2|1212.9|1211.7|1213.1|1211.9|1212.4|1211.2|28
1715736900000|2024-05-15 01:35:00|1212.7|1211.5|1213|1211.8|1213|1211.8|1212.6|1211.4|9
1715737200000|2024-05-15 01:40:00|1213.1|1211.9|1212.2|1211|1213.1|1211.9|1212|1210.8|36
1715737500000|2024-05-15 01:45:00|1212.3|1211.1|1212.2|1211|1212.5|1211.3|1211.7|1210.5|28
1715737800000|2024-05-15 01:50:00|1212.3|1211.1|1212.4|1211.2|1212.6|1211.4|1212.2|1211|41
1715738100000|2024-05-15 01:55:00|1212.3|1211.1|1213.1|1211.9|1213.2|1212|1212.3|1211.1|28
1715738400000|2024-05-15 02:00:00|1213.3|1212.1|1214.1|1212.9|1214.1|1212.9|1213.1|1211.9|104
1715738700000|2024-05-15 02:05:00|1214|1212.8|1213.9|1212.7|1214.1|1212.9|1213.9|1212.7|28
1715739000000|2024-05-15 02:10:00|1214|1212.8|1214.1|1212.9|1214.1|1212.9|1213.9|1212.7|23
1715739300000|2024-05-15 02:15:00|1214|1212.8|1214.1|1212.9|1214.1|1212.9|1213.9|1212.7|10
1715739600000|2024-05-15 02:20:00|1214.6|1213.4|1214.6|1213.4|1214.6|1213.4|1214.6|1213.4|25
1715739900000|2024-05-15 02:25:00|1214.7|1213.5|1214.8|1213.6|1215.3|1214.1|1214.5|1213.3|102
1715740200000|2024-05-15 02:30:00|1214.7|1213.5|1215.1|1213.9|1215.3|1214.1|1214.7|1213.5|58
1715740500000|2024-05-15 02:35:00|1215.2|1214|1215|1213.8|1215.5|1214.3|1215|1213.8|50
1715740800000|2024-05-15 02:40:00|1214.9|1213.7|1215|1213.8|1215.5|1214.3|1214.9|1213.7|29
1715741100000|2024-05-15 02:45:00|1214.8|1213.6|1214.8|1213.6|1214.9|1213.7|1214.6|1213.4|14
1715741400000|2024-05-15 02:50:00|1214.7|1213.5|1214.1|1212.9|1214.8|1213.6|1214.1|1212.9|39
1715741700000|2024-05-15 02:55:00|1214|1212.8|1214.3|1213.1|1214.4|1213.2|1213.9|1212.7|19
1715742000000|2024-05-15 03:00:00|1214.2|1213|1214.9|1213.7|1214.9|1213.7|1213.9|1212.7|44
1715742300000|2024-05-15 03:05:00|1215|1213.8|1215|1213.8|1215|1213.8|1214.5|1213.3|49
1715742600000|2024-05-15 03:10:00|1215.1|1213.9|1215|1213.8|1215.3|1214.1|1215|1213.8|27
1715742900000|2024-05-15 03:15:00|1215.2|1214|1214.2|1213|1215.3|1214.1|1214.2|1213|72
1715743200000|2024-05-15 03:20:00|1214.1|1212.9|1214.2|1213|1214.5|1213.3|1214|1212.8|20
1715743500000|2024-05-15 03:25:00|1214.3|1213.1|1214.8|1213.6|1214.8|1213.6|1214.3|1213.1|36
1715743800000|2024-05-15 03:30:00|1214.6|1213.4|1214.5|1213.3|1214.8|1213.6|1214.5|1213.3|12
1715744100000|2024-05-15 03:35:00|1214.8|1213.6|1214.8|1213.6|1214.9|1213.7|1214.8|1213.6|14
1715744400000|2024-05-15 03:40:00|1214.9|1213.7|1214.9|1213.7|1215.3|1214.1|1214.9|1213.7|80
1715744700000|2024-05-15 03:45:00|1215.1|1213.9|1215|1213.8|1215.1|1213.9|1214.9|1213.7|24
1715745000000|2024-05-15 03:50:00|1214.9|1213.7|1214.8|1213.6|1214.9|1213.7|1214.7|1213.5|10
1715745300000|2024-05-15 03:55:00|1214.7|1213.5|1214.7|1213.5|1214.8|1213.6|1214.7|1213.5|13
1715745600000|2024-05-15 04:00:00|||||||||3
1715745900000|2024-05-15 04:05:00|1214.9|1213.7|1214.9|1213.7|1214.9|1213.7|1214.9|1213.7|4
1715746200000|2024-05-15 04:10:00|1215.1|1213.9|1215|1213.8|1215.1|1213.9|1214.9|1213.7|65
1715746500000|2024-05-15 04:15:00|1215.1|1213.9|1215.2|1214|1215.2|1214|1215|1213.8|20
1715746800000|2024-05-15 04:20:00|1215.1|1213.9|1214.9|1213.7|1215.2|1214|1214.9|1213.7|11
1715747100000|2024-05-15 04:25:00|1214.8|1213.6|1214.7|1213.5|1214.8|1213.6|1214.7|1213.5|8
1715747400000|2024-05-15 04:30:00|1214.6|1213.4|1214.5|1213.3|1214.6|1213.4|1214.2|1213|33
1715747700000|2024-05-15 04:35:00|1214.4|1213.2|1214.2|1213|1214.5|1213.3|1214.2|1213|5
1715748000000|2024-05-15 04:40:00|1214.1|1212.9|1214.2|1213|1214.2|1213|1214.1|1212.9|9
1715748300000|2024-05-15 04:45:00|1214.1|1212.9|1214.1|1212.9|1214.2|1213|1214.1|1212.9|22
1715748600000|2024-05-15 04:50:00|1214.3|1213.1|1214.1|1212.9|1214.3|1213.1|1214.1|1212.9|6
1715748900000|2024-05-15 04:55:00|||||||||12
1715749200000|2024-05-15 05:00:00|||||||||4
1715749500000|2024-05-15 05:05:00|1214.4|1213.2|1214.1|1212.9|1214.4|1213.2|1214.1|1212.9|14
1715749800000|2024-05-15 05:10:00|1214.3|1213.1|1214.5|1213.3|1214.5|1213.3|1214.3|1213.1|14
1715750100000|2024-05-15 05:15:00|1214.3|1213.1|1214.1|1212.9|1214.3|1213.1|1214|1212.8|25
1715750400000|2024-05-15 05:20:00|1214.3|1213.1|1214.3|1213.1|1214.3|1213.1|1214.1|1212.9|15
1715750700000|2024-05-15 05:25:00|1214.1|1212.9|1214.6|1213.4|1214.6|1213.4|1214.1|1212.9|15
1715751000000|2024-05-15 05:30:00|1214.7|1213.5|1215.2|1214|1215.2|1214|1214.7|1213.5|56
1715751300000|2024-05-15 05:35:00|1215.3|1214.1|1214.8|1213.6|1215.3|1214.1|1214.8|1213.6|34
1715751600000|2024-05-15 05:40:00|1214.6|1213.4|1215.1|1213.9|1215.3|1214.1|1214.6|1213.4|34
1715751900000|2024-05-15 05:45:00|1214.9|1213.7|1214.9|1213.7|1215.1|1213.9|1214.3|1213.1|40
1715752200000|2024-05-15 05:50:00|1214.8|1213.6|1215.3|1214.1|1215.3|1214.1|1214.6|1213.4|51
1715752500000|2024-05-15 05:55:00|1215|1213.8|1215.3|1214.1|1215.8|1214.6|1215|1213.8|36
1715752800000|2024-05-15 06:00:00|1215.5|1214.3|1214.9|1213.7|1215.5|1214.3|1214.6|1213.4|50
1715753100000|2024-05-15 06:05:00|1214.8|1213.6|1213.4|1212.2|1214.8|1213.6|1213.4|1212.2|91
1715753400000|2024-05-15 06:10:00|1213.7|1212.5|1213.9|1212.7|1213.9|1212.7|1213.6|1212.4|17
1715753700000|2024-05-15 06:15:00|1214.1|1212.9|1214.6|1213.4|1214.8|1213.6|1214.1|1212.9|38
1715754000000|2024-05-15 06:20:00|1214.5|1213.3|1214.1|1212.9|1214.6|1213.4|1214.1|1212.9|22
1715754300000|2024-05-15 06:25:00|1213.9|1212.7|1215.2|1214|1215.2|1214|1213.9|1212.7|92
1715754600000|2024-05-15 06:30:00|1215|1213.8|1214.7|1213.5|1215|1213.8|1214.2|1213|86
1715754900000|2024-05-15 06:35:00|1214.8|1213.6|1215.1|1213.9|1215.3|1214.1|1214.8|1213.6|53
1715755200000|2024-05-15 06:40:00|1215.3|1214.1|1215|1213.8|1215.3|1214.1|1214.9|1213.7|33
1715755500000|2024-05-15 06:45:00|1214.9|1213.7|1215.6|1214.4|1215.7|1214.5|1214.8|1213.6|43
1715755800000|2024-05-15 06:50:00|1215.5|1214.3|1216|1214.8|1216|1214.8|1215.4|1214.2|99
1715756100000|2024-05-15 06:55:00|1216.4|1215.2|1217.3|1216.1|1217.3|1216.1|1216.4|1215.2|140
1715756400000|2024-05-15 07:00:00|1217.1|1215.9|1217.1|1215.9|1217.3|1216.1|1216.6|1215.4|87
1715756700000|2024-05-15 07:05:00|1217.2|1216|1217.3|1216.1|1217.3|1216.1|1216.8|1215.6|43
1715757000000|2024-05-15 07:10:00|1217.2|1216|1217|1215.8|1217.2|1216|1217|1215.8|29
1715757300000|2024-05-15 07:15:00|1217.1|1215.9|1217|1215.8|1217.3|1216.1|1217|1215.8|35
1715757600000|2024-05-15 07:20:00|1217.2|1216|1217.4|1216.2|1217.5|1216.3|1217|1215.8|87
1715757900000|2024-05-15 07:25:00|1217.5|1216.3|1217.4|1216.2|1217.8|1216.6|1217.4|1216.2|85
1715758200000|2024-05-15 07:30:00|1217.7|1216.5|1218.4|1217.2|1218.5|1217.3|1217.4|1216.2|77
1715758500000|2024-05-15 07:35:00|1218.1|1216.9|1218.9|1217.7|1219.3|1218.1|1218.1|1216.9|306
1715758800000|2024-05-15 07:40:00|1219|1217.8|1218.9|1217.7|1219.2|1218|1218.8|1217.6|95
1715759100000|2024-05-15 07:45:00|1218.8|1217.6|1218.2|1217|1219.2|1218|1218.2|1217|89
1715759400000|2024-05-15 07:50:00|1218.3|1217.1|1218.4|1217.2|1218.6|1217.4|1218.2|1217|28
1715759700000|2024-05-15 07:55:00|1218.2|1217|1218.6|1217.4|1218.8|1217.6|1218.2|1217|32
1715760000000|2024-05-15 08:00:00|1219|1217.8|1218.8|1217.6|1219|1217.8|1218.8|1217.6|32
1715760300000|2024-05-15 08:05:00|1219|1217.8|1219.4|1218.2|1219.4|1218.2|1219|1217.8|53
1715760600000|2024-05-15 08:10:00|1219.2|1218|1220.1|1218.9|1220.7|1219.5|1219.2|1218|179
1715760900000|2024-05-15 08:15:00|1219.9|1218.7|1219.9|1218.7|1220.3|1219.1|1219.8|1218.6|127
1715761200000|2024-05-15 08:20:00|1219.8|1218.6|1220.3|1219.1|1220.3|1219.1|1219.5|1218.3|89
1715761500000|2024-05-15 08:25:00|1220.2|1219|1220.1|1218.9|1220.8|1219.6|1219.9|1218.7|140
1715761800000|2024-05-15 08:30:00|1220.2|1219|1220.1|1218.9|1220.4|1219.2|1219.8|1218.6|23
1715762100000|2024-05-15 08:35:00|1220|1218.8|1220.3|1219.1|1220.5|1219.3|1220|1218.8|37
1715762400000|2024-05-15 08:40:00|1220.1|1218.9|1219.1|1217.9|1220.1|1218.9|1219.1|1217.9|143
1715762700000|2024-05-15 08:45:00|1219.3|1218.1|1219.8|1218.6|1220|1218.8|1219.3|1218.1|87
1715763000000|2024-05-15 08:50:00|1219.9|1218.7|1220.5|1219.3|1220.5|1219.3|1219.4|1218.2|93
1715763300000|2024-05-15 08:55:00|1220.4|1219.2|1220.5|1219.3|1220.6|1219.4|1220.2|1219|52
1715763600000|2024-05-15 09:00:00|1220.4|1219.2|1220.6|1219.4|1220.9|1219.7|1220.3|1219.1|53
1715763900000|2024-05-15 09:05:00|1220.7|1219.5|1220.5|1219.3|1220.7|1219.5|1219.8|1218.6|74
1715764200000|2024-05-15 09:10:00|1220.4|1219.2|1220.1|1218.9|1220.8|1219.6|1219.9|1218.7|54
1715764500000|2024-05-15 09:15:00|1220|1218.8|1219.9|1218.7|1220.1|1218.9|1219.8|1218.6|45
1715764800000|2024-05-15 09:20:00|1219.6|1218.4|1219.5|1218.3|1219.6|1218.4|1219.4|1218.2|31
1715765100000|2024-05-15 09:25:00|1219.4|1218.2|1219.9|1218.7|1219.9|1218.7|1219.4|1218.2|37
1715765400000|2024-05-15 09:30:00|1220.1|1218.9|1220|1218.8|1220.3|1219.1|1219.8|1218.6|70
1715765700000|2024-05-15 09:35:00|1219.8|1218.6|1219.8|1218.6|1219.9|1218.7|1219.6|1218.4|120
1715766000000|2024-05-15 09:40:00|1219.9|1218.7|1219.5|1218.3|1220|1218.8|1219.4|1218.2|59
1715766300000|2024-05-15 09:45:00|1219.6|1218.4|1219.7|1218.5|1219.9|1218.7|1219.3|1218.1|51
1715766600000|2024-05-15 09:50:00|1219.8|1218.6|1219.5|1218.3|1220|1218.8|1219.3|1218.1|44
1715766900000|2024-05-15 09:55:00|1219.4|1218.2|1218.9|1217.7|1219.4|1218.2|1218.9|1217.7|41
1715767200000|2024-05-15 10:00:00|1218.6|1217.4|1218.2|1217|1218.7|1217.5|1218.2|1217|55
1715767500000|2024-05-15 10:05:00|1218.3|1217.1|1218.1|1216.9|1218.3|1217.1|1217.4|1216.2|94
1715767800000|2024-05-15 10:10:00|1218.4|1217.2|1217.8|1216.6|1218.4|1217.2|1217.6|1216.4|78
1715768100000|2024-05-15 10:15:00|1217.6|1216.4|1217.8|1216.6|1217.9|1216.7|1217.6|1216.4|12
1715768400000|2024-05-15 10:20:00|1217.6|1216.4|1217.6|1216.4|1217.7|1216.5|1217.4|1216.2|18
1715768700000|2024-05-15 10:25:00|1217.3|1216.1|1217.7|1216.5|1217.8|1216.6|1217.3|1216.1|44
1715769000000|2024-05-15 10:30:00|1217.6|1216.4|1217.8|1216.6|1217.8|1216.6|1217.6|1216.4|31
1715769300000|2024-05-15 10:35:00|1217.9|1216.7|1217.3|1216.1|1217.9|1216.7|1216.9|1215.7|64
1715769600000|2024-05-15 10:40:00|1217.4|1216.2|1217.1|1215.9|1217.6|1216.4|1217.1|1215.9|56
1715769900000|2024-05-15 10:45:00|1217.2|1216|1217.4|1216.2|1217.4|1216.2|1216.9|1215.7|69
1715770200000|2024-05-15 10:50:00|1217.5|1216.3|1217.9|1216.7|1218.1|1216.9|1217.5|1216.3|25
1715770500000|2024-05-15 10:55:00|1218.1|1216.9|1218.8|1217.6|1218.8|1217.6|1217.8|1216.6|84
1715770800000|2024-05-15 11:00:00|1218.6|1217.4|1218.8|1217.6|1219.1|1217.9|1218.3|1217.1|96
1715771100000|2024-05-15 11:05:00|1219|1217.8|1219.1|1217.9|1219.5|1218.3|1218.8|1217.6|73
1715771400000|2024-05-15 11:10:00|1219|1217.8|1218.2|1217|1219|1217.8|1218|1216.8|44
1715771700000|2024-05-15 11:15:00|1218.1|1216.9|1218.8|1217.6|1218.8|1217.6|1218.1|1216.9|29
1715772000000|2024-05-15 11:20:00|1218.6|1217.4|1218.8|1217.6|1219.2|1218|1218.3|1217.1|66
1715772300000|2024-05-15 11:25:00|1218.9|1217.7|1218.3|1217.1|1219.3|1218.1|1218.3|1217.1|41
1715772600000|2024-05-15 11:30:00|1218.5|1217.3|1218.5|1217.3|1219|1217.8|1218.5|1217.3|105
1715772900000|2024-05-15 11:35:00|1218.3|1217.1|1218.3|1217.1|1218.3|1217.1|1217.5|1216.3|65
1715773200000|2024-05-15 11:40:00|1218.4|1217.2|1218.1|1216.9|1218.8|1217.6|1218|1216.8|65
1715773500000|2024-05-15 11:45:00|1218|1216.8|1217.8|1216.6|1218.5|1217.3|1217.3|1216.1|303
1715773800000|2024-05-15 11:50:00|1217.7|1216.5|1217|1215.8|1217.7|1216.5|1216.7|1215.5|93
1715774100000|2024-05-15 11:55:00|1217.1|1215.9|1216.4|1215.2|1217.6|1216.4|1216.4|1215.2|204
1715774400000|2024-05-15 12:00:00|1216.5|1215.3|1216.4|1215.2|1216.7|1215.5|1216.2|1215|142
1715774700000|2024-05-15 12:05:00|1216.2|1215|1216.4|1215.2|1216.4|1215.2|1215.4|1214.2|187
1715775000000|2024-05-15 12:10:00|1216.3|1215.1|1216.6|1215.4|1216.7|1215.5|1215.9|1214.7|119
1715775300000|2024-05-15 12:15:00|1216.5|1215.3|1216.9|1215.7|1216.9|1215.7|1215.6|1214.4|225
1715775600000|2024-05-15 12:20:00|1216.5|1215.3|1216.7|1215.5|1217.2|1216|1216.3|1215.1|104
1715775900000|2024-05-15 12:25:00|1217|1215.8|1218.3|1217.1|1218.5|1217.3|1216.5|1215.3|156
1715776200000|2024-05-15 12:30:00|1218.2|1217|1219.8|1218.6|1220.5|1219.3|1218.2|1217|735
1715776500000|2024-05-15 12:35:00|1219.7|1218.5|1220.5|1219.3|1220.5|1219.3|1219.5|1218.3|289
1715776800000|2024-05-15 12:40:00|1221|1219.8|1222.2|1221|1222.9|1221.7|1220.8|1219.6|629
1715779800000|2024-05-15 13:30:00|1223.6|1222.4|1223.9|1222.7|1227.1|1225.9|1222.7|1221.5|4044
1715780100000|2024-05-15 13:35:00|1223.8|1222.6|1226.8|1225.6|1227.7|1226.5|1223.8|1222.6|1807
1715780400000|2024-05-15 13:40:00|1227.1|1225.9|1227.9|1226.7|1228.5|1227.3|1226.4|1225.2|1579
1715780700000|2024-05-15 13:45:00|1227.8|1226.6|1224|1222.8|1227.8|1226.6|1223.3|1222.1|1745
1715781000000|2024-05-15 13:50:00|1224.1|1222.9|1222.7|1221.5|1224.6|1223.4|1222.4|1221.2|985
1715781300000|2024-05-15 13:55:00|1222.9|1221.7|1224.4|1223.2|1224.9|1223.7|1222.7|1221.5|856
1715781600000|2024-05-15 14:00:00|1224.3|1223.1|1222.8|1221.6|1225.1|1223.9|1222.5|1221.3|1742
1715781900000|2024-05-15 14:05:00|1222.6|1221.4|1223.1|1221.9|1223.3|1222.1|1222|1220.8|767
1715782200000|2024-05-15 14:10:00|1223|1221.8|1223.5|1222.3|1224.3|1223.1|1223|1221.8|1144
1715782500000|2024-05-15 14:15:00|1223.8|1222.6|1225.1|1223.9|1225.5|1224.3|1223.7|1222.5|721
1715782800000|2024-05-15 14:20:00|1225.3|1224.1|1222.5|1221.3|1226.1|1224.9|1222.3|1221.1|1184
1715783100000|2024-05-15 14:25:00|1222.4|1221.2|1216.1|1214.9|1222.5|1221.3|1215.6|1214.4|2206
1715783400000|2024-05-15 14:30:00|1215.8|1214.6|1217.3|1216.1|1218.8|1217.6|1215.8|1214.6|1135
1715783700000|2024-05-15 14:35:00|1217.5|1216.3|1216.5|1215.3|1217.8|1216.6|1215.1|1213.9|970
1715784000000|2024-05-15 14:40:00|1216.4|1215.2|1216.3|1215.1|1217.7|1216.5|1215.6|1214.4|613
1715784300000|2024-05-15 14:45:00|1216.5|1215.3|1215.5|1214.3|1217.3|1216.1|1214.2|1213|994
1715784600000|2024-05-15 14:50:00|1215.6|1214.4|1218.2|1217|1218.6|1217.4|1215.1|1213.9|858
1715784900000|2024-05-15 14:55:00|1218.4|1217.2|1216.9|1215.7|1218.8|1217.6|1216.6|1215.4|642
1715785200000|2024-05-15 15:00:00|1217|1215.8|1217.5|1216.3|1218.6|1217.4|1216.9|1215.7|560
1715785500000|2024-05-15 15:05:00|1217.7|1216.5|1218.4|1217.2|1218.5|1217.3|1216.4|1215.2|941
1715785800000|2024-05-15 15:10:00|1218.2|1217|1220|1218.8|1220.2|1219|1218.2|1217|682
1715786100000|2024-05-15 15:15:00|1220.1|1218.9|1218.4|1217.2|1220.5|1219.3|1218.4|1217.2|475
1715786400000|2024-05-15 15:20:00|1218.3|1217.1|1219.8|1218.6|1220.2|1219|1218.3|1217.1|440
1715786700000|2024-05-15 15:25:00|1219.7|1218.5|1218.5|1217.3|1220|1218.8|1218.3|1217.1|355
1715787000000|2024-05-15 15:30:00|1218.1|1216.9|1218.8|1217.6|1219.8|1218.6|1218.1|1216.9|282
1715787300000|2024-05-15 15:35:00|1218.9|1217.7|1218|1216.8|1219.3|1218.1|1217.6|1216.4|467
1715787600000|2024-05-15 15:40:00|1218.1|1216.9|1216.3|1215.1|1218.3|1217.1|1215.8|1214.6|663
1715787900000|2024-05-15 15:45:00|1216.1|1214.9|1216.7|1215.5|1217|1215.8|1215.7|1214.5|401
1715788200000|2024-05-15 15:50:00|1216.4|1215.2|1216.7|1215.5|1216.7|1215.5|1215.2|1214|581
1715788500000|2024-05-15 15:55:00|1216.6|1215.4|1218.5|1217.3|1218.5|1217.3|1216.6|1215.4|472
1715788800000|2024-05-15 16:00:00|1218.4|1217.2|1216.8|1215.6|1219.7|1218.5|1215.9|1214.7|1349
1715789100000|2024-05-15 16:05:00|1216.3|1215.1|1215.5|1214.3|1217.2|1216|1215.3|1214.1|980
1715789400000|2024-05-15 16:10:00|1215.6|1214.4|1216.2|1215|1216.2|1215|1214.2|1213|928
1715789700000|2024-05-15 16:15:00|1216.3|1215.1|1217.7|1216.5|1217.8|1216.6|1215.3|1214.1|789
1715790000000|2024-05-15 16:20:00|1217.9|1216.7|1218.9|1217.7|1218.9|1217.7|1217.5|1216.3|567
1715790300000|2024-05-15 16:25:00|1218.7|1217.5|1216.4|1215.2|1218.9|1217.7|1216.4|1215.2|659
1715790600000|2024-05-15 16:30:00|1216.2|1215|1216.9|1215.7|1217.2|1216|1216|1214.8|396
1715790900000|2024-05-15 16:35:00|1216.7|1215.5|1215.2|1214|1217.2|1216|1215.2|1214|757
1715791200000|2024-05-15 16:40:00|1215|1213.8|1215.1|1213.9|1215.6|1214.4|1214|1212.8|554
1715791500000|2024-05-15 16:45:00|1215.2|1214|1213.4|1212.2|1215.3|1214.1|1213.3|1212.1|612
1715791800000|2024-05-15 16:50:00|1213.6|1212.4|1214.1|1212.9|1214.2|1213|1213.4|1212.2|836
1715792100000|2024-05-15 16:55:00|1214.2|1213|1214.5|1213.3|1214.8|1213.6|1213.7|1212.5|699
1715792400000|2024-05-15 17:00:00|1214.2|1213|1213.9|1212.7|1214.7|1213.5|1213.9|1212.7|547
1715792700000|2024-05-15 17:05:00|1213.7|1212.5|1213.2|1212|1214.2|1213|1213.2|1212|301
1715793000000|2024-05-15 17:10:00|1213|1211.8|1213.4|1212.2|1213.5|1212.3|1212.4|1211.2|478
1715793300000|2024-05-15 17:15:00|1213.7|1212.5|1212.5|1211.3|1213.7|1212.5|1212.1|1210.9|418
1715793600000|2024-05-15 17:20:00|1212.3|1211.1|1211.7|1210.5|1212.3|1211.1|1211.2|1210|925
1715793900000|2024-05-15 17:25:00|1211.8|1210.6|1211|1209.8|1211.8|1210.6|1210.5|1209.3|372
1715794200000|2024-05-15 17:30:00|1210.8|1209.6|1208.7|1207.5|1211.2|1210|1208.6|1207.4|775
1715794500000|2024-05-15 17:35:00|1208.8|1207.6|1209.7|1208.5|1209.8|1208.6|1208.2|1207|823
1715794800000|2024-05-15 17:40:00|1209.6|1208.4|1208.1|1206.9|1209.6|1208.4|1208.1|1206.9|836
1715795100000|2024-05-15 17:45:00|1208.4|1207.2|1208.6|1207.4|1209.1|1207.9|1206.9|1205.7|875
1715795400000|2024-05-15 17:50:00|1208.5|1207.3|1209.5|1208.3|1209.5|1208.3|1207.8|1206.6|509
1715795700000|2024-05-15 17:55:00|1209.6|1208.4|1208.9|1207.7|1209.7|1208.5|1208.6|1207.4|614
1715796000000|2024-05-15 18:00:00|1209|1207.8|1208.8|1207.6|1209.6|1208.4|1208.8|1207.6|619
1715796300000|2024-05-15 18:05:00|1208.6|1207.4|1209.3|1208.1|1209.4|1208.2|1208|1206.8|979
1715796600000|2024-05-15 18:10:00|1209.2|1208|1210.2|1209|1210.6|1209.4|1207.5|1206.3|2194
1715796900000|2024-05-15 18:15:00|1209.7|1208.5|1210.7|1209.5|1211|1209.8|1209.7|1208.5|900
1715817600000|2024-05-16 00:00:00|1210.9|1209.7|1209.6|1208.4|1211.5|1210.3|1209.6|1208.4|355
1715817900000|2024-05-16 00:05:00|1209.8|1208.6|1209.7|1208.5|1210.3|1209.1|1209.5|1208.3|142
1715818200000|2024-05-16 00:10:00|1210|1208.8|1210.6|1209.4|1210.7|1209.5|1209.8|1208.6|72
1715818500000|2024-05-16 00:15:00|1210.5|1209.3|1211|1209.8|1211.2|1210|1210.2|1209|182
1715818800000|2024-05-16 00:20:00|1210.9|1209.7|1210.9|1209.7|1211|1209.8|1210.5|1209.3|57
1715819100000|2024-05-16 00:25:00|1211.4|1210.2|1211.7|1210.5|1211.7|1210.5|1211.1|1209.9|218
1715819400000|2024-05-16 00:30:00|1211.8|1210.6|1212|1210.8|1212|1210.8|1211.8|1210.6|34
1715819700000|2024-05-16 00:35:00|1211.8|1210.6|1211.9|1210.7|1211.9|1210.7|1211.5|1210.3|85
1715820000000|2024-05-16 00:40:00|1212|1210.8|1212.4|1211.2|1212.4|1211.2|1211.9|1210.7|90
1715820300000|2024-05-16 00:45:00|1212.5|1211.3|1211.9|1210.7|1212.5|1211.3|1211.8|1210.6|92
1715820600000|2024-05-16 00:50:00|1212|1210.8|1211.5|1210.3|1212|1210.8|1211.5|1210.3|10
1715820900000|2024-05-16 00:55:00|1211.4|1210.2|1211.9|1210.7|1212.1|1210.9|1211.3|1210.1|58
1715821200000|2024-05-16 01:00:00|1212|1210.8|1212.5|1211.3|1212.8|1211.6|1211.8|1210.6|208
1715821500000|2024-05-16 01:05:00|1212.4|1211.2|1210.8|1209.6|1212.4|1211.2|1210.8|1209.6|82
1715821800000|2024-05-16 01:10:00|1210.9|1209.7|1211|1209.8|1211.1|1209.9|1210|1208.8|107
1715822100000|2024-05-16 01:15:00|1211.2|1210|1211.3|1210.1|1211.6|1210.4|1210.9|1209.7|90
1715822400000|2024-05-16 01:20:00|1211.4|1210.2|1211.6|1210.4|1212.2|1211|1211.3|1210.1|66
1715822700000|2024-05-16 01:25:00|1211.8|1210.6|1212.1|1210.9|1212.2|1211|1211.8|1210.6|52
1715823000000|2024-05-16 01:30:00|1212.3|1211.1|1212.6|1211.4|1212.8|1211.6|1211.8|1210.6|146
1715823300000|2024-05-16 01:35:00|1212.5|1211.3|1213.1|1211.9|1213.1|1211.9|1212.4|1211.2|71
1715823600000|2024-05-16 01:40:00|1212.9|1211.7|1212.6|1211.4|1213.1|1211.9|1212.3|1211.1|81
1715823900000|2024-05-16 01:45:00|1212.7|1211.5|1212.3|1211.1|1213.2|1212|1212.1|1210.9|47
1715824200000|2024-05-16 01:50:00|1212.2|1211|1212.3|1211.1|1212.7|1211.5|1212.1|1210.9|36
1715824500000|2024-05-16 01:55:00|1212.2|1211|1212.1|1210.9|1212.3|1211.1|1212.1|1210.9|46
1715824800000|2024-05-16 02:00:00|1212.6|1211.4|1212.6|1211.4|1213.2|1212|1212.4|1211.2|125
1715825100000|2024-05-16 02:05:00|1212.5|1211.3|1212.3|1211.1|1212.6|1211.4|1212.1|1210.9|27
1715825400000|2024-05-16 02:10:00|1212.4|1211.2|1212.1|1210.9|1212.6|1211.4|1212.1|1210.9|26
1715825700000|2024-05-16 02:15:00|1212.3|1211.1|1212.3|1211.1|1212.3|1211.1|1212.1|1210.9|20
1715826000000|2024-05-16 02:20:00|1212.2|1211|1212.1|1210.9|1212.2|1211|1212.1|1210.9|8
1715826300000|2024-05-16 02:25:00|1212.2|1211|1212.2|1211|1212.3|1211.1|1212.1|1210.9|16
1715826600000|2024-05-16 02:30:00|1212.3|1211.1|1212.1|1210.9|1212.3|1211.1|1211.4|1210.2|43
1715826900000|2024-05-16 02:35:00|1212|1210.8|1212.2|1211|1212.2|1211|1211.8|1210.6|32
1715827200000|2024-05-16 02:40:00|1212.1|1210.9|1212|1210.8|1212.4|1211.2|1212|1210.8|13
1715827500000|2024-05-16 02:45:00|1212.1|1210.9|1211.9|1210.7|1212.3|1211.1|1211.7|1210.5|21
1715827800000|2024-05-16 02:50:00|1212|1210.8|1211.8|1210.6|1212|1210.8|1211.7|1210.5|6
1715828100000|2024-05-16 02:55:00|1211.9|1210.7|1212.4|1211.2|1212.4|1211.2|1211.9|1210.7|9
1715828400000|2024-05-16 03:00:00|1212.3|1211.1|1211.9|1210.7|1212.4|1211.2|1211.9|1210.7|24
1715828700000|2024-05-16 03:05:00|1212|1210.8|1211.9|1210.7|1212.1|1210.9|1211.8|1210.6|8
1715829000000|2024-05-16 03:10:00|1212|1210.8|1212.2|1211|1212.2|1211|1211.9|1210.7|7
1715829300000|2024-05-16 03:15:00|1212|1210.8|1211.9|1210.7|1212|1210.8|1211.7|1210.5|7
1715829600000|2024-05-16 03:20:00|1212|1210.8|1212.2|1211|1212.4|1211.2|1211.8|1210.6|36
1715829900000|2024-05-16 03:25:00|1212.1|1210.9|1212.5|1211.3|1212.9|1211.7|1212.1|1210.9|73
1715830200000|2024-05-16 03:30:00|1212.4|1211.2|1212.6|1211.4|1212.7|1211.5|1212.4|1211.2|5
1715830500000|2024-05-16 03:35:00|1212.5|1211.3|1212.4|1211.2|1212.5|1211.3|1212.4|1211.2|6
1715830800000|2024-05-16 03:40:00|1212.2|1211|1212.2|1211|1212.2|1211|1212.2|1211|11
1715831100000|2024-05-16 03:45:00|1212.1|1210.9|1211.9|1210.7|1212.2|1211|1211.9|1210.7|15
1715831400000|2024-05-16 03:50:00|||||||||3
1715831700000|2024-05-16 03:55:00|1211.8|1210.6|1211.9|1210.7|1211.9|1210.7|1211.7|1210.5|8
1715832000000|2024-05-16 04:00:00|||||||||12
1715832300000|2024-05-16 04:05:00|1211.8|1210.6|1211.9|1210.7|1211.9|1210.7|1211.7|1210.5|7
1715832600000|2024-05-16 04:10:00|1211.8|1210.6|1211.9|1210.7|1211.9|1210.7|1211.7|1210.5|6
1715832900000|2024-05-16 04:15:00|1211.7|1210.5|1211.9|1210.7|1211.9|1210.7|1211.7|1210.5|8
1715833200000|2024-05-16 04:20:00|1212.1|1210.9|1212.1|1210.9|1212.2|1211|1212|1210.8|15
1715833500000|2024-05-16 04:25:00|1212.2|1211|1212.3|1211.1|1212.4|1211.2|1212.2|1211|44
1715833800000|2024-05-16 04:30:00|1212.2|1211|1212.4|1211.2|1212.9|1211.7|1212.2|1211|31
1715834100000|2024-05-16 04:35:00|1212.5|1211.3|1212.4|1211.2|1212.5|1211.3|1212.4|1211.2|3
1715834400000|2024-05-16 04:40:00|1212.2|1211|1212.4|1211.2|1212.4|1211.2|1212.2|1211|3
1715834700000|2024-05-16 04:45:00|1212.2|1211|1211.9|1210.7|1212.4|1211.2|1211.9|1210.7|24
1715835000000|2024-05-16 04:50:00|1212.1|1210.9|1212.2|1211|1212.2|1211|1212.1|1210.9|2
1715835300000|2024-05-16 04:55:00|1212.1|1210.9|1212.2|1211|1212.3|1211.1|1212|1210.8|5
1715835600000|2024-05-16 05:00:00|1212.1|1210.9|1211.9|1210.7|1212.2|1211|1211.9|1210.7|12
1715835900000|2024-05-16 05:05:00|1211.7|1210.5|1211.7|1210.5|1211.7|1210.5|1211.6|1210.4|7
1715836200000|2024-05-16 05:10:00|1211.6|1210.4|1211.4|1210.2|1211.6|1210.4|1211.4|1210.2|7
1715836500000|2024-05-16 05:15:00|1211.5|1210.3|1212|1210.8|1212|1210.8|1211.4|1210.2|31
1715836800000|2024-05-16 05:20:00|1211.9|1210.7|1212.2|1211|1212.2|1211|1211.9|1210.7|21
1715837100000|2024-05-16 05:25:00|1212.1|1210.9|1212.1|1210.9|1212.1|1210.9|1211.9|1210.7|12
1715837400000|2024-05-16 05:30:00|1212|1210.8|1211.9|1210.7|1212.1|1210.9|1211.7|1210.5|43
1715837700000|2024-05-16 05:35:00|1212.1|1210.9|1212.6|1211.4|1212.6|1211.4|1212.1|1210.9|62
1715838000000|2024-05-16 05:40:00|1212.4|1211.2|1212|1210.8|1212.4|1211.2|1211.8|1210.6|45
1715838300000|2024-05-16 05:45:00|1212.1|1210.9|1212.2|1211|1212.2|1211|1211.7|1210.5|24
1715838600000|2024-05-16 05:50:00|1212.1|1210.9|1211.7|1210.5|1212.1|1210.9|1211.4|1210.2|25
1715838900000|2024-05-16 05:55:00|1211.6|1210.4|1211.3|1210.1|1211.7|1210.5|1211.2|1210|26
1715839200000|2024-05-16 06:00:00|1211.2|1210|1210.3|1209.1|1211.3|1210.1|1210.2|1209|131
1715839500000|2024-05-16 06:05:00|1210.1|1208.9|1210|1208.8|1210.4|1209.2|1210|1208.8|57
1715839800000|2024-05-16 06:10:00|1209.8|1208.6|1209.3|1208.1|1209.8|1208.6|1209.1|1207.9|119
1715840100000|2024-05-16 06:15:00|1209.1|1207.9|1209.6|1208.4|1209.6|1208.4|1209.1|1207.9|45
1715840400000|2024-05-16 06:20:00|1209.5|1208.3|1209.3|1208.1|1209.5|1208.3|1208.9|1207.7|60
1715840700000|2024-05-16 06:25:00|1209.5|1208.3|1209.1|1207.9|1209.6|1208.4|1209.1|1207.9|26
1715841000000|2024-05-16 06:30:00|1209.2|1208|1209.3|1208.1|1209.5|1208.3|1209.1|1207.9|45
1715841300000|2024-05-16 06:35:00|1209.2|1208|1209.4|1208.2|1209.6|1208.4|1209.1|1207.9|71
1715841600000|2024-05-16 06:40:00|1209.6|1208.4|1209.3|1208.1|1209.8|1208.6|1209.3|1208.1|39
1715841900000|2024-05-16 06:45:00|1209.4|1208.2|1209.4|1208.2|1209.8|1208.6|1209.3|1208.1|88
1715842200000|2024-05-16 06:50:00|1209.3|1208.1|1209.3|1208.1|1209.5|1208.3|1209|1207.8|20
1715842500000|2024-05-16 06:55:00|1209.1|1207.9|1208.5|1207.3|1209.3|1208.1|1208.3|1207.1|83
1715842800000|2024-05-16 07:00:00|1208.3|1207.1|1208.4|1207.2|1208.5|1207.3|1208.2|1207|67
1715843100000|2024-05-16 07:05:00|1208|1206.8|1208|1206.8|1208.2|1207|1207.5|1206.3|141
1715843400000|2024-05-16 07:10:00|1208.2|1207|1207.7|1206.5|1208.2|1207|1207.5|1206.3|79
1715843700000|2024-05-16 07:15:00|1207.8|1206.6|1208|1206.8|1208|1206.8|1207.7|1206.5|27
1715844000000|2024-05-16 07:20:00|1207.9|1206.7|1208.6|1207.4|1208.7|1207.5|1207.7|1206.5|45
1715844300000|2024-05-16 07:25:00|1208.7|1207.5|1208.7|1207.5|1209.1|1207.9|1208.5|1207.3|34
1715844600000|2024-05-16 07:30:00|1208.8|1207.6|1208.5|1207.3|1208.8|1207.6|1208.5|1207.3|21
1715844900000|2024-05-16 07:35:00|1208.4|1207.2|1208.5|1207.3|1208.5|1207.3|1208.2|1207|40
1715845200000|2024-05-16 07:40:00|1208.2|1207|1208|1206.8|1208.5|1207.3|1208|1206.8|45
1715845500000|2024-05-16 07:45:00|1208.2|1207|1208.2|1207|1208.5|1207.3|1208.2|1207|17
1715845800000|2024-05-16 07:50:00|1208.5|1207.3|1208.7|1207.5|1208.7|1207.5|1208.4|1207.2|50
1715846100000|2024-05-16 07:55:00|1208.6|1207.4|1208.3|1207.1|1208.6|1207.4|1208.2|1207|19
1715846400000|2024-05-16 08:00:00|1208.2|1207|1208|1206.8|1208.3|1207.1|1208|1206.8|12
1715846700000|2024-05-16 08:05:00|1208.1|1206.9|1207.8|1206.6|1208.3|1207.1|1207.8|1206.6|28
1715847000000|2024-05-16 08:10:00|1207.6|1206.4|1207.6|1206.4|1207.8|1206.6|1207.5|1206.3|44
1715847300000|2024-05-16 08:15:00|1207.7|1206.5|1207.6|1206.4|1207.8|1206.6|1207.4|1206.2|24
1715847600000|2024-05-16 08:20:00|1207.5|1206.3|1207.4|1206.2|1207.6|1206.4|1207.3|1206.1|26
1715847900000|2024-05-16 08:25:00|1207.5|1206.3|1207.8|1206.6|1207.8|1206.6|1207.3|1206.1|50
1715848200000|2024-05-16 08:30:00|1208|1206.8|1208|1206.8|1208.3|1207.1|1208|1206.8|23
1715848500000|2024-05-16 08:35:00|1208.1|1206.9|1207.8|1206.6|1208.3|1207.1|1207.8|1206.6|51
1715848800000|2024-05-16 08:40:00|1207.4|1206.2|1207.8|1206.6|1207.9|1206.7|1207.4|1206.2|72
1715849100000|2024-05-16 08:45:00|1207.9|1206.7|1207.7|1206.5|1207.9|1206.7|1207.4|1206.2|59
1715849400000|2024-05-16 08:50:00|1207.9|1206.7|1207.9|1206.7|1208.1|1206.9|1207.7|1206.5|32
1715849700000|2024-05-16 08:55:00|1207.4|1206.2|1208.2|1207|1208.4|1207.2|1207.4|1206.2|168
1715850000000|2024-05-16 09:00:00|1208.1|1206.9|1207.6|1206.4|1208.3|1207.1|1207.6|1206.4|55
1715850300000|2024-05-16 09:05:00|1207.8|1206.6|1207.8|1206.6|1207.8|1206.6|1207.1|1205.9|82
1715850600000|2024-05-16 09:10:00|1207.7|1206.5|1207.5|1206.3|1207.7|1206.5|1207.3|1206.1|21
1715850900000|2024-05-16 09:15:00|1207.7|1206.5|1207.8|1206.6|1207.9|1206.7|1207.5|1206.3|27
1715851200000|2024-05-16 09:20:00|1207.9|1206.7|1208|1206.8|1208|1206.8|1207.7|1206.5|32
1715851500000|2024-05-16 09:25:00|1208.3|1207.1|1208|1206.8|1208.3|1207.1|1207.8|1206.6|28
1715851800000|2024-05-16 09:30:00|1208.1|1206.9|1207.9|1206.7|1208.3|1207.1|1207.8|1206.6|16
1715852100000|2024-05-16 09:35:00|1207.8|1206.6|1207.8|1206.6|1208|1206.8|1207.2|1206|86
1715852400000|2024-05-16 09:40:00|1207.9|1206.7|1207.4|1206.2|1207.9|1206.7|1207.4|1206.2|41
1715852700000|2024-05-16 09:45:00|1207|1205.8|1206.9|1205.7|1207.1|1205.9|1206.9|1205.7|92
1715853000000|2024-05-16 09:50:00|1207|1205.8|1207.4|1206.2|1207.4|1206.2|1206.9|1205.7|70
1715853300000|2024-05-16 09:55:00|1207.6|1206.4|1207.2|1206|1207.7|1206.5|1207.2|1206|49
1715853600000|2024-05-16 10:00:00|1207|1205.8|1207.7|1206.5|1207.7|1206.5|1206.9|1205.7|23
1715853900000|2024-05-16 10:05:00|1207.9|1206.7|1209.6|1208.4|1209.7|1208.5|1207.9|1206.7|309
1715854200000|2024-05-16 10:10:00|1209.7|1208.5|1209.2|1208|1209.7|1208.5|1209|1207.8|55
1715854500000|2024-05-16 10:15:00|1209.4|1208.2|1208.9|1207.7|1209.4|1208.2|1208.8|1207.6|51
1715854800000|2024-05-16 10:20:00|1209|1207.8|1209.1|1207.9|1209.4|1208.2|1208.7|1207.5|53
1715855100000|2024-05-16 10:25:00|1209.2|1208|1209.1|1207.9|1209.3|1208.1|1209.1|1207.9|2
1715855400000|2024-05-16 10:30:00|1209.5|1208.3|1208.9|1207.7|1209.5|1208.3|1208.7|1207.5|32
1715855700000|2024-05-16 10:35:00|1208.8|1207.6|1209.2|1208|1209.4|1208.2|1208.7|1207.5|47
1715856000000|2024-05-16 10:40:00|1209.3|1208.1|1209|1207.8|1209.3|1208.1|1208.7|1207.5|12
1715856300000|2024-05-16 10:45:00|1209.1|1207.9|1209.7|1208.5|1209.7|1208.5|1209.1|1207.9|16
1715856600000|2024-05-16 10:50:00|1209.9|1208.7|1209.2|1208|1209.9|1208.7|1208.9|1207.7|75
1715856900000|2024-05-16 10:55:00|1209.4|1208.2|1209.8|1208.6|1209.8|1208.6|1209.4|1208.2|36
1715857200000|2024-05-16 11:00:00|1209.6|1208.4|1209.3|1208.1|1209.7|1208.5|1209.3|1208.1|24
1715857500000|2024-05-16 11:05:00|1209.4|1208.2|1209.8|1208.6|1209.8|1208.6|1209.4|1208.2|33
1715857800000|2024-05-16 11:10:00|1209.6|1208.4|1209.4|1208.2|1209.6|1208.4|1209.1|1207.9|27
1715858100000|2024-05-16 11:15:00|1209.2|1208|1209.4|1208.2|1209.4|1208.2|1208.9|1207.7|21
1715858400000|2024-05-16 11:20:00|1209.5|1208.3|1211|1209.8|1211|1209.8|1209.5|1208.3|213
1715858700000|2024-05-16 11:25:00|1210.7|1209.5|1210.7|1209.5|1210.7|1209.5|1210.4|1209.2|98
1715859000000|2024-05-16 11:30:00|1210.5|1209.3|1210.6|1209.4|1210.7|1209.5|1210.4|1209.2|57
1715859300000|2024-05-16 11:35:00|1210.7|1209.5|1211.2|1210|1211.2|1210|1209.9|1208.7|33
1715859600000|2024-05-16 11:40:00|1211.1|1209.9|1211.4|1210.2|1211.6|1210.4|1211.1|1209.9|73
1715859900000|2024-05-16 11:45:00|1211.3|1210.1|1210.5|1209.3|1211.7|1210.5|1210.5|1209.3|118
1715860200000|2024-05-16 11:50:00|1210.6|1209.4|1210.3|1209.1|1210.6|1209.4|1209.8|1208.6|180
1715860500000|2024-05-16 11:55:00|1210.5|1209.3|1210.5|1209.3|1210.9|1209.7|1210.3|1209.1|88
1715860800000|2024-05-16 12:00:00|1210.6|1209.4|1210.8|1209.6|1211|1209.8|1210.5|1209.3|63
1715861100000|2024-05-16 12:05:00|1211|1209.8|1210.3|1209.1|1211|1209.8|1210|1208.8|64
1715861400000|2024-05-16 12:10:00|1210.1|1208.9|1209.8|1208.6|1210.5|1209.3|1209.8|1208.6|98
1715861700000|2024-05-16 12:15:00|1210|1208.8|1210.5|1209.3|1211|1209.8|1209.9|1208.7|139
1715862000000|2024-05-16 12:20:00|1210.6|1209.4|1210|1208.8|1210.6|1209.4|1209.8|1208.6|124
1715862300000|2024-05-16 12:25:00|1210.3|1209.1|1210.8|1209.6|1210.9|1209.7|1210.2|1209|221
1715862600000|2024-05-16 12:30:00|1211|1209.8|1211.3|1210.1|1211.5|1210.3|1210.5|1209.3|287
1715862900000|2024-05-16 12:35:00|1211.4|1210.2|1210.8|1209.6|1211.6|1210.4|1210.5|1209.3|184
1715863200000|2024-05-16 12:40:00|1211|1209.8|1210.6|1209.4|1211.1|1209.9|1210.5|1209.3|100
1715866200000|2024-05-16 13:30:00|1211.4|1210.2|1214.2|1213|1214.7|1213.5|1211|1209.8|3028
1715866500000|2024-05-16 13:35:00|1214|1212.8|1211.2|1210|1214.3|1213.1|1210.7|1209.5|1789
1715866800000|2024-05-16 13:40:00|1211|1209.8|1211.4|1210.2|1211.7|1210.5|1210.4|1209.2|1086
1715867100000|2024-05-16 13:45:00|1211.6|1210.4|1211|1209.8|1212.3|1211.1|1210.2|1209|1195
1715867400000|2024-05-16 13:50:00|1211.2|1210|1210.4|1209.2|1211.7|1210.5|1209.9|1208.7|900
1715867700000|2024-05-16 13:55:00|1210.2|1209|1208.9|1207.7|1211.1|1209.9|1208.8|1207.6|1737
1715868000000|2024-05-16 14:00:00|1208.7|1207.5|1209.5|1208.3|1210.6|1209.4|1208.7|1207.5|783
1715868300000|2024-05-16 14:05:00|1209.4|1208.2|1208.6|1207.4|1209.9|1208.7|1208.2|1207|1213
1715868600000|2024-05-16 14:10:00|1208.7|1207.5|1207.8|1206.6|1209.3|1208.1|1207.4|1206.2|504
1715868900000|2024-05-16 14:15:00|1208.1|1206.9|1208.6|1207.4|1208.8|1207.6|1207.1|1205.9|1112
1715869200000|2024-05-16 14:20:00|1208.3|1207.1|1207.1|1205.9|1208.4|1207.2|1206.8|1205.6|567
1715869500000|2024-05-16 14:25:00|1207.3|1206.1|1207.2|1206|1208|1206.8|1206.8|1205.6|873
1715869800000|2024-05-16 14:30:00|1207.5|1206.3|1208.4|1207.2|1209.1|1207.9|1207|1205.8|718
1715870100000|2024-05-16 14:35:00|1208.2|1207|1207.6|1206.4|1208.7|1207.5|1207|1205.8|618
1715870400000|2024-05-16 14:40:00|1207.4|1206.2|1206.4|1205.2|1207.7|1206.5|1206.1|1204.9|578
1715870700000|2024-05-16 14:45:00|1206.5|1205.3|1207.9|1206.7|1208|1206.8|1206.1|1204.9|526
1715871000000|2024-05-16 14:50:00|1207.8|1206.6|1208.5|1207.3|1208.5|1207.3|1206.3|1205.1|1451
1715871300000|2024-05-16 14:55:00|1208|1206.8|1209.9|1208.7|1209.9|1208.7|1207.9|1206.7|858
1715871600000|2024-05-16 15:00:00|1209.6|1208.4|1209.5|1208.3|1210.7|1209.5|1209.4|1208.2|695
1715871900000|2024-05-16 15:05:00|1209.7|1208.5|1209.3|1208.1|1209.7|1208.5|1208.2|1207|1019
1715872200000|2024-05-16 15:10:00|1209.4|1208.2|1209.6|1208.4|1210.5|1209.3|1209.1|1207.9|426
1715872500000|2024-05-16 15:15:00|1209.5|1208.3|1209.7|1208.5|1210.4|1209.2|1209.4|1208.2|389
1715872800000|2024-05-16 15:20:00|1209.6|1208.4|1209|1207.8|1209.8|1208.6|1208.4|1207.2|456
1715873100000|2024-05-16 15:25:00|1209.2|1208|1208.6|1207.4|1210.1|1208.9|1208.6|1207.4|452
1715873400000|2024-05-16 15:30:00|1208.4|1207.2|1208.5|1207.3|1209.6|1208.4|1208.2|1207|372
1715873700000|2024-05-16 15:35:00|1208.6|1207.4|1209.3|1208.1|1209.4|1208.2|1208.3|1207.1|343
1715874000000|2024-05-16 15:40:00|1209.4|1208.2|1208.5|1207.3|1209.7|1208.5|1207.8|1206.6|316
1715874300000|2024-05-16 15:45:00|1208.6|1207.4|1209.3|1208.1|1210.2|1209|1208.2|1207|1489
1715874600000|2024-05-16 15:50:00|1209.4|1208.2|1211.2|1210|1211.4|1210.2|1209.1|1207.9|544
1715874900000|2024-05-16 15:55:00|1211.1|1209.9|1212.4|1211.2|1212.4|1211.2|1211.1|1209.9|1211
1715875200000|2024-05-16 16:00:00|1212.3|1211.1|1213.1|1211.9|1213.1|1211.9|1211.5|1210.3|451
1715875500000|2024-05-16 16:05:00|1213|1211.8|1213.5|1212.3|1214|1212.8|1212.1|1210.9|1216
1715875800000|2024-05-16 16:10:00|1213.7|1212.5|1213.3|1212.1|1214.3|1213.1|1212.9|1211.7|1050
1715876100000|2024-05-16 16:15:00|1213.4|1212.2|1212.4|1211.2|1214|1212.8|1212.2|1211|658
1715876400000|2024-05-16 16:20:00|1212.6|1211.4|1210.5|1209.3|1212.6|1211.4|1210.1|1208.9|928
1715876700000|2024-05-16 16:25:00|1210.8|1209.6|1209.2|1208|1211.1|1209.9|1209.1|1207.9|613
1715877000000|2024-05-16 16:30:00|1209.4|1208.2|1209.3|1208.1|1210|1208.8|1208.5|1207.3|501
1715877300000|2024-05-16 16:35:00|1209.4|1208.2|1210.3|1209.1|1211|1209.8|1209.4|1208.2|473
1715877600000|2024-05-16 16:40:00|1210.1|1208.9|1209.6|1208.4|1210.3|1209.1|1209.3|1208.1|317
1715877900000|2024-05-16 16:45:00|1209.7|1208.5|1210.1|1208.9|1210.3|1209.1|1209.6|1208.4|298
1715878200000|2024-05-16 16:50:00|1210|1208.8|1210.9|1209.7|1210.9|1209.7|1209.7|1208.5|171
1715878500000|2024-05-16 16:55:00|1210.8|1209.6|1209.7|1208.5|1210.8|1209.6|1209.5|1208.3|379
1715878800000|2024-05-16 17:00:00|1209.6|1208.4|1210.4|1209.2|1211|1209.8|1209.6|1208.4|357
1715879100000|2024-05-16 17:05:00|1210.5|1209.3|1210.4|1209.2|1210.9|1209.7|1209.7|1208.5|215
1715879400000|2024-05-16 17:10:00|1210.3|1209.1|1210.2|1209|1210.6|1209.4|1209.9|1208.7|288
1715879700000|2024-05-16 17:15:00|1210.9|1209.7|1211.3|1210.1|1211.5|1210.3|1210.8|1209.6|419
1715880000000|2024-05-16 17:20:00|1211.1|1209.9|1211.1|1209.9|1211.8|1210.6|1210.6|1209.4|375
1715880300000|2024-05-16 17:25:00|1211|1209.8|1210.7|1209.5|1211.5|1210.3|1209.9|1208.7|804
1715880600000|2024-05-16 17:30:00|1210.9|1209.7|1210.9|1209.7|1211.7|1210.5|1210.7|1209.5|409
1715880900000|2024-05-16 17:35:00|1211.1|1209.9|1210.4|1209.2|1211.1|1209.9|1210|1208.8|557
1715881200000|2024-05-16 17:40:00|1210.2|1209|1210.3|1209.1|1210.9|1209.7|1210.2|1209|313
1715881500000|2024-05-16 17:45:00|1210.4|1209.2|1210.5|1209.3|1211.2|1210|1209.9|1208.7|888
1715881800000|2024-05-16 17:50:00|1210.4|1209.2|1211.1|1209.9|1211.2|1210|1209.9|1208.7|535
1715882100000|2024-05-16 17:55:00|1210.9|1209.7|1210.6|1209.4|1211.4|1210.2|1210.6|1209.4|330
1715882400000|2024-05-16 18:00:00|1210.8|1209.6|1209.9|1208.7|1211|1209.8|1209.8|1208.6|911
1715882700000|2024-05-16 18:05:00|1210|1208.8|1210.3|1209.1|1210.7|1209.5|1209.8|1208.6|641
1715883000000|2024-05-16 18:10:00|1210.5|1209.3|1211.4|1210.2|1211.4|1210.2|1210.3|1209.1|1478
1715883300000|2024-05-16 18:15:00|1211.2|1210|1211.1|1209.9|1211.6|1210.4|1210.9|1209.7|1903
1715904000000|2024-05-17 00:00:00|1211.6|1210.4|1211.6|1210.4|1212.6|1211.4|1211.4|1210.2|164
1715904300000|2024-05-17 00:05:00|1211.5|1210.3|1211|1209.8|1211.6|1210.4|1210.2|1209|108
1715904600000|2024-05-17 00:10:00|1210.8|1209.6|1211.5|1210.3|1211.6|1210.4|1210.8|1209.6|16
1715904900000|2024-05-17 00:15:00|1211.3|1210.1|1210.9|1209.7|1211.6|1210.4|1210.8|1209.6|84
1715905200000|2024-05-17 00:20:00|1211|1209.8|1210.9|1209.7|1211|1209.8|1210.8|1209.6|7
1715905500000|2024-05-17 00:25:00|1211.1|1209.9|1211.1|1209.9|1211.2|1210|1210.9|1209.7|16
1715905800000|2024-05-17 00:30:00|1210.9|1209.7|1210.6|1209.4|1211|1209.8|1210.4|1209.2|25
1715906100000|2024-05-17 00:35:00|1210.7|1209.5|1211.3|1210.1|1211.4|1210.2|1210.7|1209.5|17
1715906400000|2024-05-17 00:40:00|1211.5|1210.3|1210.7|1209.5|1211.5|1210.3|1210.6|1209.4|48
1715906700000|2024-05-17 00:45:00|1210.6|1209.4|1210.9|1209.7|1210.9|1209.7|1210.4|1209.2|25
1715907000000|2024-05-17 00:50:00|1211.1|1209.9|1210.9|1209.7|1211.1|1209.9|1210.9|1209.7|4
1715907300000|2024-05-17 00:55:00|1211|1209.8|1211.4|1210.2|1211.9|1210.7|1210.9|1209.7|66
1715907600000|2024-05-17 01:00:00|1211.5|1210.3|1212.5|1211.3|1212.6|1211.4|1211.4|1210.2|88
1715907900000|2024-05-17 01:05:00|1212.4|1211.2|1214.3|1213.1|1214.9|1213.7|1212.4|1211.2|411
1715908200000|2024-05-17 01:10:00|1214.1|1212.9|1214.9|1213.7|1215|1213.8|1213.5|1212.3|152
1715908500000|2024-05-17 01:15:00|1215|1213.8|1215.6|1214.4|1216.1|1214.9|1214.9|1213.7|429
1715908800000|2024-05-17 01:20:00|1215.5|1214.3|1214.9|1213.7|1215.6|1214.4|1214.4|1213.2|91
1715909100000|2024-05-17 01:25:00|1215|1213.8|1215.1|1213.9|1215.1|1213.9|1214.6|1213.4|78
1715909400000|2024-05-17 01:30:00|1215.4|1214.2|1216.6|1215.4|1216.8|1215.6|1215.1|1213.9|664
1715909700000|2024-05-17 01:35:00|1216.7|1215.5|1218|1216.8|1218|1216.8|1216.4|1215.2|848
1715910000000|2024-05-17 01:40:00|1217.8|1216.6|1217.5|1216.3|1218|1216.8|1217.2|1216|284
1715910300000|2024-05-17 01:45:00|1217.6|1216.4|1217.3|1216.1|1217.8|1216.6|1217.1|1215.9|130
1715910600000|2024-05-17 01:50:00|1217.5|1216.3|1218.5|1217.3|1219.2|1218|1217.5|1216.3|199
1715910900000|2024-05-17 01:55:00|1218.6|1217.4|1220.2|1219|1220.2|1219|1218.5|1217.3|717
1715911200000|2024-05-17 02:00:00|1220.3|1219.1|1220.2|1219|1220.4|1219.2|1219.4|1218.2|608
1715911500000|2024-05-17 02:05:00|1220.4|1219.2|1220|1218.8|1220.9|1219.7|1219.9|1218.7|217
1715911800000|2024-05-17 02:10:00|1220.1|1218.9|1220|1218.8|1220.2|1219|1219.9|1218.7|71
1715912100000|2024-05-17 02:15:00|1219.9|1218.7|1219.9|1218.7|1220.2|1219|1219.9|1218.7|339
1715912400000|2024-05-17 02:20:00|1220|1218.8|1220.2|1219|1220.4|1219.2|1219.9|1218.7|126
1715912700000|2024-05-17 02:25:00|1220.3|1219.1|1220.1|1218.9|1220.4|1219.2|1220|1218.8|50
1715913000000|2024-05-17 02:30:00|1220.2|1219|1218.7|1217.5|1220.2|1219|1218.7|1217.5|143
1715913300000|2024-05-17 02:35:00|1218.6|1217.4|1218.4|1217.2|1218.7|1217.5|1218.3|1217.1|138
1715913600000|2024-05-17 02:40:00|1218.5|1217.3|1219|1217.8|1219|1217.8|1218.2|1217|77
1715913900000|2024-05-17 02:45:00|1219.1|1217.9|1219.2|1218|1219.4|1218.2|1218.9|1217.7|41
1715914200000|2024-05-17 02:50:00|1219.1|1217.9|1218.3|1217.1|1219.1|1217.9|1218.2|1217|117
1715914500000|2024-05-17 02:55:00|1218.4|1217.2|1218.5|1217.3|1218.6|1217.4|1218.4|1217.2|13
1715914800000|2024-05-17 03:00:00|1218.4|1217.2|1218.4|1217.2|1218.6|1217.4|1218.4|1217.2|14
1715915100000|2024-05-17 03:05:00|1218.3|1217.1|1218.5|1217.3|1218.5|1217.3|1218.2|1217|32
1715915400000|2024-05-17 03:10:00|1218.6|1217.4|1218.6|1217.4|1218.9|1217.7|1218.5|1217.3|19
1715915700000|2024-05-17 03:15:00|1218.5|1217.3|1218.7|1217.5|1218.7|1217.5|1218.4|1217.2|8
1715916000000|2024-05-17 03:20:00|1218.8|1217.6|1218.7|1217.5|1219|1217.8|1218.7|1217.5|30
1715916300000|2024-05-17 03:25:00|1218.8|1217.6|1219.2|1218|1219.2|1218|1218.7|1217.5|12
1715916600000|2024-05-17 03:30:00|1219.1|1217.9|1218.9|1217.7|1219.1|1217.9|1218.9|1217.7|5
1715916900000|2024-05-17 03:35:00|1218.8|1217.6|1218.9|1217.7|1218.9|1217.7|1218.7|1217.5|16
1715917200000|2024-05-17 03:40:00|1218.8|1217.6|1218.9|1217.7|1218.9|1217.7|1218.8|1217.6|1
1715917500000|2024-05-17 03:45:00|1218.8|1217.6|1218.8|1217.6|1218.9|1217.7|1218.7|1217.5|39
1715917800000|2024-05-17 03:50:00|1218.9|1217.7|1218.7|1217.5|1218.9|1217.7|1218.5|1217.3|19
1715918100000|2024-05-17 03:55:00|1218.6|1217.4|1218.7|1217.5|1218.7|1217.5|1218.6|1217.4|9
1715918400000|2024-05-17 04:00:00|1218.8|1217.6|1218.4|1217.2|1218.8|1217.6|1218.4|1217.2|11
1715918700000|2024-05-17 04:05:00|1218.5|1217.3|1218.5|1217.3|1218.6|1217.4|1218.4|1217.2|12
1715919000000|2024-05-17 04:10:00|1218.4|1217.2|1218.3|1217.1|1218.5|1217.3|1218.3|1217.1|8
1715919300000|2024-05-17 04:15:00|1218.2|1217|1218.9|1217.7|1219.1|1217.9|1218.2|1217|46
1715919600000|2024-05-17 04:20:00|1218.7|1217.5|1218.9|1217.7|1218.9|1217.7|1218.7|1217.5|24
1715919900000|2024-05-17 04:25:00|1219|1217.8|1219.4|1218.2|1219.4|1218.2|1219|1217.8|18
1715920200000|2024-05-17 04:30:00|1219.5|1218.3|1220.4|1219.2|1220.4|1219.2|1219.4|1218.2|72
1715920500000|2024-05-17 04:35:00|1220.5|1219.3|1220.2|1219|1220.5|1219.3|1220.2|1219|34
1715920800000|2024-05-17 04:40:00|1220.3|1219.1|1219.9|1218.7|1220.4|1219.2|1219.9|1218.7|16
1715921100000|2024-05-17 04:45:00|1219.7|1218.5|1219.9|1218.7|1220|1218.8|1219.7|1218.5|15
1715921400000|2024-05-17 04:50:00|1219.7|1218.5|1219.7|1218.5|1219.9|1218.7|1219.7|1218.5|5
1715921700000|2024-05-17 04:55:00|1219.6|1218.4|1219.9|1218.7|1220|1218.8|1219.5|1218.3|14
1715922000000|2024-05-17 05:00:00|1219.8|1218.6|1219.7|1218.5|1219.8|1218.6|1219.2|1218|30
1715922300000|2024-05-17 05:05:00|1219.5|1218.3|1219.5|1218.3|1219.7|1218.5|1219.2|1218|76
1715922600000|2024-05-17 05:10:00|1219.6|1218.4|1219.7|1218.5|1219.7|1218.5|1219.5|1218.3|9
1715922900000|2024-05-17 05:15:00|1220.1|1218.9|1219.9|1218.7|1220.2|1219|1219.9|1218.7|21
1715923200000|2024-05-17 05:20:00|1220.2|1219|1219.9|1218.7|1220.2|1219|1219.9|1218.7|14
1715923500000|2024-05-17 05:25:00|1220|1218.8|1219.9|1218.7|1220|1218.8|1219.9|1218.7|7
1715923800000|2024-05-17 05:30:00|1220.2|1219|1220.5|1219.3|1220.9|1219.7|1220.2|1219|115
1715924100000|2024-05-17 05:35:00|1220.6|1219.4|1220.9|1219.7|1221.1|1219.9|1220.3|1219.1|35
1715924400000|2024-05-17 05:40:00|1220.7|1219.5|1221.6|1220.4|1221.6|1220.4|1220.7|1219.5|138
1715924700000|2024-05-17 05:45:00|1221.5|1220.3|1221.3|1220.1|1221.8|1220.6|1221.2|1220|102
1715925000000|2024-05-17 05:50:00|1221.2|1220|1221.5|1220.3|1221.8|1220.6|1221.1|1219.9|73
1715925300000|2024-05-17 05:55:00|1221.6|1220.4|1222.1|1220.9|1222.8|1221.6|1221.5|1220.3|241
1715925600000|2024-05-17 06:00:00|1222.3|1221.1|1222.3|1221.1|1222.3|1221.1|1221.5|1220.3|83
1715925900000|2024-05-17 06:05:00|1222.2|1221|1221.9|1220.7|1222.5|1221.3|1221.8|1220.6|71
1715926200000|2024-05-17 06:10:00|1221.8|1220.6|1221.8|1220.6|1222.3|1221.1|1221.8|1220.6|71
1715926500000|2024-05-17 06:15:00|1221.7|1220.5|1222.3|1221.1|1222.4|1221.2|1221.6|1220.4|32
1715926800000|2024-05-17 06:20:00|1222.2|1221|1222|1220.8|1222.3|1221.1|1221.6|1220.4|70
1715927100000|2024-05-17 06:25:00|1222.1|1220.9|1222.3|1221.1|1222.4|1221.2|1222|1220.8|59
1715927400000|2024-05-17 06:30:00|1222.4|1221.2|1223.1|1221.9|1223.1|1221.9|1222.3|1221.1|148
1715927700000|2024-05-17 06:35:00|1223|1221.8|1223.1|1221.9|1223.3|1222.1|1222.6|1221.4|78
1715928000000|2024-05-17 06:40:00|1222.9|1221.7|1222.8|1221.6|1223.1|1221.9|1222.6|1221.4|30
1715928300000|2024-05-17 06:45:00|1222.9|1221.7|1223.7|1222.5|1223.7|1222.5|1222.8|1221.6|90
1715928600000|2024-05-17 06:50:00|1223.6|1222.4|1223.7|1222.5|1223.8|1222.6|1223.4|1222.2|139
1715928900000|2024-05-17 06:55:00|1223.6|1222.4|1223.1|1221.9|1224.1|1222.9|1223.1|1221.9|128
1715929200000|2024-05-17 07:00:00|1223|1221.8|1223.1|1221.9|1223.4|1222.2|1222.8|1221.6|72
1715929500000|2024-05-17 07:05:00|1223.3|1222.1|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|25
1715929800000|2024-05-17 07:10:00|1223.7|1222.5|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|37
1715930100000|2024-05-17 07:15:00|1223.3|1222.1|1223.4|1222.2|1223.5|1222.3|1222.9|1221.7|44
1715930400000|2024-05-17 07:20:00|1223.3|1222.1|1223.6|1222.4|1223.6|1222.4|1223.1|1221.9|47
1715930700000|2024-05-17 07:25:00|1223.7|1222.5|1223.9|1222.7|1223.9|1222.7|1223.6|1222.4|60
1715931000000|2024-05-17 07:30:00|1223.8|1222.6|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|56
1715931300000|2024-05-17 07:35:00|1223.5|1222.3|1223.6|1222.4|1223.6|1222.4|1223.3|1222.1|12
1715931600000|2024-05-17 07:40:00|1223.4|1222.2|1223.2|1222|1223.5|1222.3|1222.9|1221.7|296
1715931900000|2024-05-17 07:45:00|1223.3|1222.1|1223.4|1222.2|1223.7|1222.5|1223.3|1222.1|46
1715932200000|2024-05-17 07:50:00|1223.2|1222|1223|1221.8|1223.2|1222|1223|1221.8|22
1715932500000|2024-05-17 07:55:00|1222.7|1221.5|1223|1221.8|1223|1221.8|1222.3|1221.1|126
1715932800000|2024-05-17 08:00:00|1222.9|1221.7|1222.1|1220.9|1222.9|1221.7|1222.1|1220.9|48
1715933100000|2024-05-17 08:05:00|1222.3|1221.1|1221.8|1220.6|1222.3|1221.1|1221.8|1220.6|47
1715933400000|2024-05-17 08:10:00|1221.7|1220.5|1221.6|1220.4|1221.8|1220.6|1221.2|1220|71
1715933700000|2024-05-17 08:15:00|1221.7|1220.5|1222.2|1221|1222.3|1221.1|1221.7|1220.5|36
1715934000000|2024-05-17 08:20:00|1222.3|1221.1|1222.8|1221.6|1222.9|1221.7|1222.3|1221.1|15
1715934300000|2024-05-17 08:25:00|1222.9|1221.7|1222.2|1221|1223.1|1221.9|1222.2|1221|48
1715934600000|2024-05-17 08:30:00|1222.7|1221.5|1222.4|1221.2|1222.9|1221.7|1222.4|1221.2|22
1715934900000|2024-05-17 08:35:00|1222.2|1221|1222.4|1221.2|1222.4|1221.2|1221.9|1220.7|76
1715935200000|2024-05-17 08:40:00|1222.3|1221.1|1222.4|1221.2|1222.4|1221.2|1222.2|1221|13
1715935500000|2024-05-17 08:45:00|1222.3|1221.1|1222.9|1221.7|1222.9|1221.7|1222.3|1221.1|24
1715935800000|2024-05-17 08:50:00|1223.1|1221.9|1222.4|1221.2|1223.1|1221.9|1222.4|1221.2|50
1715936100000|2024-05-17 08:55:00|1222.6|1221.4|1222.9|1221.7|1222.9|1221.7|1222.6|1221.4|40
1715936400000|2024-05-17 09:00:00|1223.1|1221.9|1223.1|1221.9|1223.3|1222.1|1222.9|1221.7|37
1715936700000|2024-05-17 09:05:00|1223|1221.8|1222.9|1221.7|1223.1|1221.9|1222.6|1221.4|17
1715937000000|2024-05-17 09:10:00|1222.8|1221.6|1222|1220.8|1222.8|1221.6|1222|1220.8|115
1715937300000|2024-05-17 09:15:00|1222.1|1220.9|1221.2|1220|1222.3|1221.1|1221|1219.8|183
1715937600000|2024-05-17 09:20:00|1221.3|1220.1|1221.4|1220.2|1221.4|1220.2|1220.6|1219.4|64
1715937900000|2024-05-17 09:25:00|1221.5|1220.3|1221.4|1220.2|1221.5|1220.3|1221.4|1220.2|28
1715938200000|2024-05-17 09:30:00|1221.1|1219.9|1221.4|1220.2|1221.5|1220.3|1221.1|1219.9|61
1715938500000|2024-05-17 09:35:00|1221.5|1220.3|1221.7|1220.5|1222.1|1220.9|1221.5|1220.3|36
1715938800000|2024-05-17 09:40:00|1221.6|1220.4|1221.9|1220.7|1221.9|1220.7|1221.4|1220.2|44
1715939100000|2024-05-17 09:45:00|1221.7|1220.5|1221.6|1220.4|1221.8|1220.6|1221.2|1220|58
1715939400000|2024-05-17 09:50:00|1221.7|1220.5|1222.1|1220.9|1222.1|1220.9|1221.6|1220.4|77
1715939700000|2024-05-17 09:55:00|1222|1220.8|1221.3|1220.1|1222.1|1220.9|1221.1|1219.9|58
1715940000000|2024-05-17 10:00:00|1221.2|1220|1220.8|1219.6|1221.2|1220|1220.6|1219.4|68
1715940300000|2024-05-17 10:05:00|1220.7|1219.5|1220.8|1219.6|1220.8|1219.6|1220.3|1219.1|42
1715940600000|2024-05-17 10:10:00|1220.7|1219.5|1220.9|1219.7|1221.1|1219.9|1220.7|1219.5|30
1715940900000|2024-05-17 10:15:00|1220.8|1219.6|1221|1219.8|1221.2|1220|1220.7|1219.5|43
1715941200000|2024-05-17 10:20:00|1221.1|1219.9|1221.2|1220|1221.5|1220.3|1221.1|1219.9|16
1715941500000|2024-05-17 10:25:00|1221.4|1220.2|1221.5|1220.3|1221.5|1220.3|1221.4|1220.2|6
1715941800000|2024-05-17 10:30:00|1221.7|1220.5|1221.5|1220.3|1221.7|1220.5|1221.5|1220.3|20
1715942100000|2024-05-17 10:35:00|1221.6|1220.4|1221.5|1220.3|1221.7|1220.5|1221.2|1220|27
1715942400000|2024-05-17 10:40:00|1221.4|1220.2|1221|1219.8|1221.4|1220.2|1221|1219.8|17
1715942700000|2024-05-17 10:45:00|1220.9|1219.7|1220.8|1219.6|1221|1219.8|1220.7|1219.5|32
1715943000000|2024-05-17 10:50:00|1220.7|1219.5|1221|1219.8|1221.1|1219.9|1220.7|1219.5|17
1715943300000|2024-05-17 10:55:00|1220.9|1219.7|1221.2|1220|1221.2|1220|1220.9|1219.7|11
1715943600000|2024-05-17 11:00:00|1221.3|1220.1|1221.6|1220.4|1221.7|1220.5|1221.3|1220.1|10
1715943900000|2024-05-17 11:05:00|1221.7|1220.5|1221.2|1220|1221.7|1220.5|1221.2|1220|32
1715944200000|2024-05-17 11:10:00|1221|1219.8|1221|1219.8|1221.2|1220|1220.9|1219.7|18
1715944500000|2024-05-17 11:15:00|1221.1|1219.9|1220.5|1219.3|1221.1|1219.9|1220.2|1219|64
1715944800000|2024-05-17 11:20:00|1220.3|1219.1|1219.4|1218.2|1220.3|1219.1|1218.8|1217.6|204
1715945100000|2024-05-17 11:25:00|1219.6|1218.4|1219.1|1217.9|1219.6|1218.4|1218.7|1217.5|95
1715945400000|2024-05-17 11:30:00|1219|1217.8|1218.4|1217.2|1219|1217.8|1218.4|1217.2|168
1715945700000|2024-05-17 11:35:00|1218.7|1217.5|1218.5|1217.3|1218.8|1217.6|1218.5|1217.3|63
1715946000000|2024-05-17 11:40:00|1218.9|1217.7|1218.7|1217.5|1218.9|1217.7|1218.1|1216.9|230
1715946300000|2024-05-17 11:45:00|1218.6|1217.4|1217.7|1216.5|1218.7|1217.5|1217.5|1216.3|207
1715946600000|2024-05-17 11:50:00|1217.8|1216.6|1218.6|1217.4|1219.2|1218|1216.8|1215.6|513
1715946900000|2024-05-17 11:55:00|1218.4|1217.2|1220.3|1219.1|1220.4|1219.2|1217.8|1216.6|211
1715947200000|2024-05-17 12:00:00|1220.2|1219|1221.4|1220.2|1221.6|1220.4|1219.8|1218.6|285
1715947500000|2024-05-17 12:05:00|1221.3|1220.1|1221.1|1219.9|1221.4|1220.2|1220.6|1219.4|92
1715947800000|2024-05-17 12:10:00|1220.9|1219.7|1221.2|1220|1221.4|1220.2|1220.6|1219.4|163
1715948100000|2024-05-17 12:15:00|1220.7|1219.5|1221.2|1220|1221.4|1220.2|1220.7|1219.5|265
1715948400000|2024-05-17 12:20:00|1221.3|1220.1|1221.3|1220.1|1221.4|1220.2|1220.8|1219.6|284
1715948700000|2024-05-17 12:25:00|1221.1|1219.9|1220.9|1219.7|1221.3|1220.1|1220.8|1219.6|196
1715949000000|2024-05-17 12:30:00|1221|1219.8|1221.1|1219.9|1221.6|1220.4|1220.6|1219.4|183
1715949300000|2024-05-17 12:35:00|1221.2|1220|1219.8|1218.6|1221.3|1220.1|1219.8|1218.6|554
1715949600000|2024-05-17 12:40:00|1220|1218.8|1221.7|1220.5|1221.8|1220.6|1220|1218.8|318
1715952600000|2024-05-17 13:30:00|1222.5|1221.3|1222.8|1221.6|1222.8|1221.6|1219|1217.8|3398
1715952900000|2024-05-17 13:35:00|1223|1221.8|1221.7|1220.5|1223|1221.8|1219.9|1218.7|1618
1715953200000|2024-05-17 13:40:00|1221.8|1220.6|1221.9|1220.7|1222.7|1221.5|1220.9|1219.7|1492
1715953500000|2024-05-17 13:45:00|1222.2|1221|1224.1|1222.9|1224.2|1223|1222.2|1221|1775
1715953800000|2024-05-17 13:50:00|1224.2|1223|1223.1|1221.9|1224.4|1223.2|1221.9|1220.7|2502
1715954100000|2024-05-17 13:55:00|1223.2|1222|1220.5|1219.3|1223.3|1222.1|1220.5|1219.3|1090
1715954400000|2024-05-17 14:00:00|1220.6|1219.4|1221.7|1220.5|1222.2|1221|1220.5|1219.3|918
1715954700000|2024-05-17 14:05:00|1221.8|1220.6|1218.9|1217.7|1222|1220.8|1218.7|1217.5|1296
1715955000000|2024-05-17 14:10:00|1219|1217.8|1219|1217.8|1219.4|1218.2|1218.1|1216.9|1250
1715955300000|2024-05-17 14:15:00|1219.2|1218|1218.9|1217.7|1219.7|1218.5|1218.3|1217.1|626
1715955600000|2024-05-17 14:20:00|1219|1217.8|1217.4|1216.2|1219.3|1218.1|1217.1|1215.9|862
1715955900000|2024-05-17 14:25:00|1217.6|1216.4|1218.1|1216.9|1219|1217.8|1217.3|1216.1|602
1715956200000|2024-05-17 14:30:00|1218.3|1217.1|1215.7|1214.5|1218.5|1217.3|1215.3|1214.1|1086
1715956500000|2024-05-17 14:35:00|1215.8|1214.6|1216.1|1214.9|1216.5|1215.3|1215.4|1214.2|981
1715956800000|2024-05-17 14:40:00|1216.2|1215|1215.8|1214.6|1216.3|1215.1|1214.7|1213.5|1094
1715957100000|2024-05-17 14:45:00|1215.6|1214.4|1216.7|1215.5|1217.1|1215.9|1215.4|1214.2|881
1715957400000|2024-05-17 14:50:00|1216.5|1215.3|1216.9|1215.7|1217.2|1216|1215.5|1214.3|646
1715957700000|2024-05-17 14:55:00|1216.7|1215.5|1215.9|1214.7|1216.8|1215.6|1215|1213.8|527
1715958000000|2024-05-17 15:00:00|1215.8|1214.6|1215.4|1214.2|1216.9|1215.7|1215.1|1213.9|562
1715958300000|2024-05-17 15:05:00|1215.1|1213.9|1214.8|1213.6|1215.8|1214.6|1214.6|1213.4|486
1715958600000|2024-05-17 15:10:00|1215|1213.8|1214.8|1213.6|1215|1213.8|1213.8|1212.6|785
1715958900000|2024-05-17 15:15:00|1214.7|1213.5|1215.1|1213.9|1216.2|1215|1214.7|1213.5|560
1715959200000|2024-05-17 15:20:00|1215|1213.8|1215.1|1213.9|1215.4|1214.2|1214.6|1213.4|393
1715959500000|2024-05-17 15:25:00|1215.3|1214.1|1216.4|1215.2|1216.7|1215.5|1215.3|1214.1|698
1715959800000|2024-05-17 15:30:00|1216.7|1215.5|1218.1|1216.9|1218.3|1217.1|1216.7|1215.5|613
1715960100000|2024-05-17 15:35:00|1218.2|1217|1218.9|1217.7|1218.9|1217.7|1217.8|1216.6|672
1715960400000|2024-05-17 15:40:00|1219.1|1217.9|1219.6|1218.4|1219.7|1218.5|1218.6|1217.4|697
1715960700000|2024-05-17 15:45:00|1219.4|1218.2|1218.3|1217.1|1220|1218.8|1218.3|1217.1|913
1715961000000|2024-05-17 15:50:00|1218.6|1217.4|1218|1216.8|1218.6|1217.4|1217.2|1216|410
1715961300000|2024-05-17 15:55:00|1218.3|1217.1|1217.5|1216.3|1218.3|1217.1|1216.8|1215.6|504
1715961600000|2024-05-17 16:00:00|1217.3|1216.1|1218.3|1217.1|1218.5|1217.3|1217|1215.8|298
1715961900000|2024-05-17 16:05:00|1218.5|1217.3|1219|1217.8|1219.7|1218.5|1218|1216.8|926
1715962200000|2024-05-17 16:10:00|1218.9|1217.7|1218.5|1217.3|1219.2|1218|1218.2|1217|366
1715962500000|2024-05-17 16:15:00|1218.3|1217.1|1218.3|1217.1|1218.5|1217.3|1217.1|1215.9|721
1715962800000|2024-05-17 16:20:00|1218.2|1217|1218.3|1217.1|1218.5|1217.3|1217.2|1216|288
1715963100000|2024-05-17 16:25:00|1218.5|1217.3|1217.4|1216.2|1218.5|1217.3|1217.4|1216.2|375
1715963400000|2024-05-17 16:30:00|1217.3|1216.1|1217.5|1216.3|1218.1|1216.9|1217|1215.8|300
1715963700000|2024-05-17 16:35:00|1217.7|1216.5|1218.8|1217.6|1219.1|1217.9|1217.4|1216.2|989
1715964000000|2024-05-17 16:40:00|1218.7|1217.5|1217.2|1216|1218.8|1217.6|1217|1215.8|546
1715964300000|2024-05-17 16:45:00|1217.3|1216.1|1218.7|1217.5|1218.8|1217.6|1217.2|1216|327
1715964600000|2024-05-17 16:50:00|1218.8|1217.6|1219.8|1218.6|1219.8|1218.6|1218.5|1217.3|482
1715964900000|2024-05-17 16:55:00|1219.7|1218.5|1219.2|1218|1219.7|1218.5|1218.6|1217.4|437
1715965200000|2024-05-17 17:00:00|1218.9|1217.7|1219.3|1218.1|1219.7|1218.5|1218.9|1217.7|305
1715965500000|2024-05-17 17:05:00|1219.4|1218.2|1219.5|1218.3|1219.7|1218.5|1218.8|1217.6|506
1715965800000|2024-05-17 17:10:00|1219.6|1218.4|1219.4|1218.2|1219.9|1218.7|1219.2|1218|852
1715966100000|2024-05-17 17:15:00|1219.7|1218.5|1220.9|1219.7|1221|1219.8|1219.7|1218.5|1369
1715966400000|2024-05-17 17:20:00|1220.8|1219.6|1221|1219.8|1221.9|1220.7|1220.2|1219|1666
1715966700000|2024-05-17 17:25:00|1220.8|1219.6|1221.2|1220|1221.7|1220.5|1220.4|1219.2|950
1715967000000|2024-05-17 17:30:00|1221.3|1220.1|1221.1|1219.9|1222.6|1221.4|1221|1219.8|1246
1715967300000|2024-05-17 17:35:00|1221.2|1220|1220.8|1219.6|1221.9|1220.7|1220.8|1219.6|913
1715967600000|2024-05-17 17:40:00|1220.7|1219.5|1219.7|1218.5|1221.1|1219.9|1219.4|1218.2|894
1715967900000|2024-05-17 17:45:00|1219.5|1218.3|1218.7|1217.5|1219.7|1218.5|1218.7|1217.5|755
1715968200000|2024-05-17 17:50:00|1218.6|1217.4|1218.5|1217.3|1219|1217.8|1218.1|1216.9|836
1715968500000|2024-05-17 17:55:00|1218.4|1217.2|1219.3|1218.1|1219.3|1218.1|1218.3|1217.1|675
1715968800000|2024-05-17 18:00:00|1219.5|1218.3|1219.1|1217.9|1220|1218.8|1218.9|1217.7|584
1715969100000|2024-05-17 18:05:00|1218.9|1217.7|1220.1|1218.9|1220.1|1218.9|1218.7|1217.5|1196
1715969400000|2024-05-17 18:10:00|1219.9|1218.7|1219.8|1218.6|1220.4|1219.2|1219.8|1218.6|2020
1715969700000|2024-05-17 18:15:00|1219.9|1218.7|1219.1|1217.9|1219.9|1218.7|1218.9|1217.7|1862
1716163200000|2024-05-20 00:00:00|1217.9|1216.7|1218|1216.8|1218.3|1217.1|1216.8|1215.6|668
1716163500000|2024-05-20 00:05:00|1217.8|1216.6|1216.4|1215.2|1217.8|1216.6|1216.3|1215.1|336
1716163800000|2024-05-20 00:10:00|1216.5|1215.3|1217.2|1216|1217.6|1216.4|1216.3|1215.1|401
1716164100000|2024-05-20 00:15:00|1217.5|1216.3|1218.3|1217.1|1218.8|1217.6|1217.4|1216.2|345
1716164400000|2024-05-20 00:20:00|1218.2|1217|1217.8|1216.6|1218.5|1217.3|1217.7|1216.5|65
1716164700000|2024-05-20 00:25:00|1217.9|1216.7|1218.8|1217.6|1219|1217.8|1217.9|1216.7|204
1716165000000|2024-05-20 00:30:00|1218.9|1217.7|1219.4|1218.2|1219.7|1218.5|1218.7|1217.5|196
1716165300000|2024-05-20 00:35:00|1219.3|1218.1|1219.9|1218.7|1219.9|1218.7|1219.3|1218.1|237
1716165600000|2024-05-20 00:40:00|1220.1|1218.9|1219.9|1218.7|1220.2|1219|1219.8|1218.6|106
1716165900000|2024-05-20 00:45:00|1219.8|1218.6|1219.9|1218.7|1220.1|1218.9|1219.7|1218.5|53
1716166200000|2024-05-20 00:50:00|1220.1|1218.9|1219.4|1218.2|1220.4|1219.2|1219.4|1218.2|129
1716166500000|2024-05-20 00:55:00|1219.6|1218.4|1219.2|1218|1219.6|1218.4|1218.9|1217.7|219
1716166800000|2024-05-20 01:00:00|1218.9|1217.7|1216.6|1215.4|1218.9|1217.7|1216.6|1215.4|318
1716167100000|2024-05-20 01:05:00|1216.4|1215.2|1216.5|1215.3|1217.1|1215.9|1216.3|1215.1|297
1716167400000|2024-05-20 01:10:00|1216.6|1215.4|1216.7|1215.5|1216.9|1215.7|1216|1214.8|144
1716167700000|2024-05-20 01:15:00|1216.6|1215.4|1215.5|1214.3|1216.7|1215.5|1214.7|1213.5|394
1716168000000|2024-05-20 01:20:00|1215.4|1214.2|1215.7|1214.5|1216|1214.8|1215.3|1214.1|184
1716168300000|2024-05-20 01:25:00|1215.9|1214.7|1215.7|1214.5|1216.2|1215|1215.5|1214.3|86
1716168600000|2024-05-20 01:30:00|1215.9|1214.7|1216.9|1215.7|1216.9|1215.7|1215.7|1214.5|134
1716168900000|2024-05-20 01:35:00|1217.1|1215.9|1217.4|1216.2|1217.9|1216.7|1217.1|1215.9|177
1716169200000|2024-05-20 01:40:00|1217.2|1216|1217.2|1216|1217.5|1216.3|1216.8|1215.6|93
1716169500000|2024-05-20 01:45:00|1217.3|1216.1|1217.1|1215.9|1217.4|1216.2|1216.8|1215.6|137
1716169800000|2024-05-20 01:50:00|1217.4|1216.2|1217.6|1216.4|1217.6|1216.4|1216.6|1215.4|235
1716170100000|2024-05-20 01:55:00|1217.4|1216.2|1217.1|1215.9|1217.9|1216.7|1216.8|1215.6|174
1716170400000|2024-05-20 02:00:00|1217.4|1216.2|1217.8|1216.6|1217.9|1216.7|1217.4|1216.2|45
1716170700000|2024-05-20 02:05:00|1217.6|1216.4|1217.9|1216.7|1217.9|1216.7|1217.4|1216.2|54
1716171000000|2024-05-20 02:10:00|1217.8|1216.6|1217.8|1216.6|1218.3|1217.1|1217.5|1216.3|115
1716171300000|2024-05-20 02:15:00|1217.7|1216.5|1217.3|1216.1|1217.7|1216.5|1217.3|1216.1|12
1716171600000|2024-05-20 02:20:00|1217.4|1216.2|1217.3|1216.1|1217.5|1216.3|1217.3|1216.1|25
1716171900000|2024-05-20 02:25:00|1217|1215.8|1217.8|1216.6|1218.1|1216.9|1217|1215.8|78
1716172200000|2024-05-20 02:30:00|1217.9|1216.7|1217.6|1216.4|1218.3|1217.1|1217.6|1216.4|98
1716172500000|2024-05-20 02:35:00|1217.7|1216.5|1217.6|1216.4|1217.8|1216.6|1217.4|1216.2|33
1716172800000|2024-05-20 02:40:00|1217.4|1216.2|1217.2|1216|1217.9|1216.7|1217.2|1216|35
1716173100000|2024-05-20 02:45:00|1217.1|1215.9|1216.5|1215.3|1217.1|1215.9|1216.1|1214.9|91
1716173400000|2024-05-20 02:50:00|1216.4|1215.2|1216|1214.8|1216.5|1215.3|1216|1214.8|106
1716173700000|2024-05-20 02:55:00|1216.1|1214.9|1216.1|1214.9|1216.3|1215.1|1216|1214.8|29
1716174000000|2024-05-20 03:00:00|1216|1214.8|1215.3|1214.1|1216|1214.8|1215|1213.8|103
1716174300000|2024-05-20 03:05:00|1215.2|1214|1215.3|1214.1|1215.4|1214.2|1214.9|1213.7|48
1716174600000|2024-05-20 03:10:00|1215.2|1214|1215.1|1213.9|1215.3|1214.1|1214.9|1213.7|77
1716174900000|2024-05-20 03:15:00|1215.2|1214|1215.3|1214.1|1215.4|1214.2|1214.9|1213.7|30
1716175200000|2024-05-20 03:20:00|1215.4|1214.2|1216.1|1214.9|1216.1|1214.9|1215.3|1214.1|14
1716175500000|2024-05-20 03:25:00|1216.3|1215.1|1215.9|1214.7|1216.4|1215.2|1215.8|1214.6|16
1716175800000|2024-05-20 03:30:00|1215.8|1214.6|1216.1|1214.9|1216.3|1215.1|1215.6|1214.4|22
1716176100000|2024-05-20 03:35:00|1215.9|1214.7|1215.9|1214.7|1216.1|1214.9|1215.9|1214.7|37
1716176400000|2024-05-20 03:40:00|1215.8|1214.6|1215.8|1214.6|1215.8|1214.6|1215.6|1214.4|10
1716176700000|2024-05-20 03:45:00|1215.6|1214.4|1215.6|1214.4|1215.6|1214.4|1215.6|1214.4|6
1716177000000|2024-05-20 03:50:00|||||||||5
1716177300000|2024-05-20 03:55:00|||||||||3
1716177600000|2024-05-20 04:00:00|1215.3|1214.1|1215.3|1214.1|1215.4|1214.2|1215.3|1214.1|18
1716177900000|2024-05-20 04:05:00|||||||||6
1716178200000|2024-05-20 04:10:00|1215.2|1214|1215.3|1214.1|1215.3|1214.1|1215.2|1214|8
1716178500000|2024-05-20 04:15:00|||||||||6
1716178800000|2024-05-20 04:20:00|1215.1|1213.9|1214.8|1213.6|1215.3|1214.1|1214.8|1213.6|36
1716179100000|2024-05-20 04:25:00|1215|1213.8|1215.1|1213.9|1215.3|1214.1|1215|1213.8|23
1716179400000|2024-05-20 04:30:00|1214.9|1213.7|1215.1|1213.9|1215.3|1214.1|1214.9|1213.7|156
1716179700000|2024-05-20 04:35:00|1215|1213.8|1214.7|1213.5|1215.1|1213.9|1214.7|1213.5|36
1716180000000|2024-05-20 04:40:00|1214.8|1213.6|1214.8|1213.6|1215|1213.8|1214.8|1213.6|6
1716180300000|2024-05-20 04:45:00|||||||||10
1716180600000|2024-05-20 04:50:00|1214.7|1213.5|1214.5|1213.3|1214.7|1213.5|1214.5|1213.3|18
1716180900000|2024-05-20 04:55:00|1214.6|1213.4|1214.8|1213.6|1214.8|1213.6|1214.5|1213.3|10
1716181200000|2024-05-20 05:00:00|1214.7|1213.5|1214.6|1213.4|1214.8|1213.6|1214.6|1213.4|24
1716181500000|2024-05-20 05:05:00|1214.5|1213.3|1214.6|1213.4|1214.6|1213.4|1214.5|1213.3|11
1716181800000|2024-05-20 05:10:00|1214.5|1213.3|1214.6|1213.4|1214.6|1213.4|1214.5|1213.3|6
1716182100000|2024-05-20 05:15:00|1214.5|1213.3|1214.5|1213.3|1214.6|1213.4|1214.5|1213.3|13
1716182400000|2024-05-20 05:20:00|1214.6|1213.4|1215.1|1213.9|1215.1|1213.9|1214.6|1213.4|36
1716182700000|2024-05-20 05:25:00|1215|1213.8|1214.6|1213.4|1215|1213.8|1214.6|1213.4|14
1716183000000|2024-05-20 05:30:00|1214.8|1213.6|1215.6|1214.4|1215.6|1214.4|1214.6|1213.4|57
1716183300000|2024-05-20 05:35:00|1215.8|1214.6|1215.6|1214.4|1215.8|1214.6|1215.4|1214.2|241
1716183600000|2024-05-20 05:40:00|1215.8|1214.6|1216.2|1215|1216.3|1215.1|1215.7|1214.5|144
1716183900000|2024-05-20 05:45:00|1216.3|1215.1|1217.8|1216.6|1217.8|1216.6|1216.2|1215|78
1716184200000|2024-05-20 05:50:00|1217.6|1216.4|1217.5|1216.3|1217.8|1216.6|1217.3|1216.1|52
1716184500000|2024-05-20 05:55:00|1217.8|1216.6|1218.2|1217|1218.3|1217.1|1217.6|1216.4|54
1716184800000|2024-05-20 06:00:00|1218.3|1217.1|1217.6|1216.4|1218.3|1217.1|1217.6|1216.4|87
1716185100000|2024-05-20 06:05:00|1217.8|1216.6|1218.1|1216.9|1218.3|1217.1|1217.6|1216.4|76
1716185400000|2024-05-20 06:10:00|1218.2|1217|1217.6|1216.4|1218.4|1217.2|1217.6|1216.4|205
1716185700000|2024-05-20 06:15:00|1217.8|1216.6|1217.7|1216.5|1218.1|1216.9|1217.6|1216.4|84
1716186000000|2024-05-20 06:20:00|1217.5|1216.3|1217.7|1216.5|1217.7|1216.5|1217.4|1216.2|19
1716186300000|2024-05-20 06:25:00|1217.8|1216.6|1218.1|1216.9|1218.1|1216.9|1217.8|1216.6|50
1716186600000|2024-05-20 06:30:00|1218.3|1217.1|1217.9|1216.7|1218.6|1217.4|1217.9|1216.7|65
1716186900000|2024-05-20 06:35:00|1218.1|1216.9|1218.3|1217.1|1218.3|1217.1|1217.7|1216.5|124
1716187200000|2024-05-20 06:40:00|1218.4|1217.2|1218.6|1217.4|1218.8|1217.6|1218.3|1217.1|92
1716187500000|2024-05-20 06:45:00|1218.8|1217.6|1219.3|1218.1|1219.3|1218.1|1218.8|1217.6|124
1716187800000|2024-05-20 06:50:00|1219.5|1218.3|1219.1|1217.9|1219.5|1218.3|1218.8|1217.6|58
1716188100000|2024-05-20 06:55:00|1219.3|1218.1|1219.4|1218.2|1219.5|1218.3|1219.1|1217.9|44
1716188400000|2024-05-20 07:00:00|1219.5|1218.3|1219|1217.8|1219.6|1218.4|1218.8|1217.6|121
1716188700000|2024-05-20 07:05:00|1218.9|1217.7|1218.3|1217.1|1219.1|1217.9|1218.2|1217|166
1716189000000|2024-05-20 07:10:00|1218.2|1217|1217.8|1216.6|1218.3|1217.1|1217.5|1216.3|53
1716189300000|2024-05-20 07:15:00|1218|1216.8|1217.8|1216.6|1218.3|1217.1|1217.8|1216.6|27
1716189600000|2024-05-20 07:20:00|1217.5|1216.3|1218|1216.8|1218|1216.8|1217.5|1216.3|46
1716189900000|2024-05-20 07:25:00|1217.9|1216.7|1218|1216.8|1218|1216.8|1217.5|1216.3|62
1716190200000|2024-05-20 07:30:00|1218.1|1216.9|1218.2|1217|1218.5|1217.3|1218|1216.8|76
1716190500000|2024-05-20 07:35:00|1218.4|1217.2|1219|1217.8|1219|1217.8|1218.2|1217|24
1716190800000|2024-05-20 07:40:00|1219.1|1217.9|1220.4|1219.2|1220.4|1219.2|1218.9|1217.7|273
1716191100000|2024-05-20 07:45:00|1220.7|1219.5|1221.2|1220|1221.6|1220.4|1220.5|1219.3|84
1716191400000|2024-05-20 07:50:00|1221.3|1220.1|1220.9|1219.7|1221.4|1220.2|1220.7|1219.5|98
1716191700000|2024-05-20 07:55:00|1220.7|1219.5|1220.9|1219.7|1221.4|1220.2|1220.7|1219.5|55
1716192000000|2024-05-20 08:00:00|1221.3|1220.1|1220.8|1219.6|1221.5|1220.3|1220.5|1219.3|125
1716192300000|2024-05-20 08:05:00|1221|1219.8|1221|1219.8|1221|1219.8|1220.8|1219.6|15
1716192600000|2024-05-20 08:10:00|1220.9|1219.7|1220.3|1219.1|1220.9|1219.7|1220.3|1219.1|33
1716192900000|2024-05-20 08:15:00|1220.1|1218.9|1221|1219.8|1221|1219.8|1220|1218.8|96
1716193200000|2024-05-20 08:20:00|1220.7|1219.5|1221.2|1220|1221.2|1220|1220.7|1219.5|62
1716193500000|2024-05-20 08:25:00|1221.3|1220.1|1220.6|1219.4|1221.3|1220.1|1220.5|1219.3|99
1716193800000|2024-05-20 08:30:00|1220.7|1219.5|1220.9|1219.7|1220.9|1219.7|1220.5|1219.3|66
1716194100000|2024-05-20 08:35:00|1220.8|1219.6|1220.6|1219.4|1221|1219.8|1220.5|1219.3|28
1716194400000|2024-05-20 08:40:00|1220.5|1219.3|1220.5|1219.3|1220.8|1219.6|1220.5|1219.3|20
1716194700000|2024-05-20 08:45:00|1220.6|1219.4|1221|1219.8|1221|1219.8|1220.5|1219.3|53
1716195000000|2024-05-20 08:50:00|1220.9|1219.7|1221|1219.8|1221.2|1220|1220.8|1219.6|26
1716195300000|2024-05-20 08:55:00|1221.1|1219.9|1221.2|1220|1221.3|1220.1|1221|1219.8|28
1716195600000|2024-05-20 09:00:00|1221|1219.8|1221.5|1220.3|1221.5|1220.3|1221|1219.8|20
1716195900000|2024-05-20 09:05:00|1221.2|1220|1222.9|1221.7|1222.9|1221.7|1221.2|1220|197
1716196200000|2024-05-20 09:10:00|1222.8|1221.6|1222.7|1221.5|1223|1221.8|1222.6|1221.4|138
1716196500000|2024-05-20 09:15:00|1222.8|1221.6|1222.7|1221.5|1222.9|1221.7|1222.4|1221.2|41
1716196800000|2024-05-20 09:20:00|1222.6|1221.4|1221.2|1220|1222.7|1221.5|1220.9|1219.7|306
1716197100000|2024-05-20 09:25:00|1221.3|1220.1|1221.4|1220.2|1221.6|1220.4|1221.1|1219.9|43
1716197400000|2024-05-20 09:30:00|1221.7|1220.5|1221.9|1220.7|1222.1|1220.9|1221.7|1220.5|72
1716197700000|2024-05-20 09:35:00|1221.8|1220.6|1222.1|1220.9|1222.2|1221|1221.8|1220.6|18
1716198000000|2024-05-20 09:40:00|1222.3|1221.1|1222.1|1220.9|1222.3|1221.1|1222.1|1220.9|38
1716198300000|2024-05-20 09:45:00|1222.2|1221|1222.6|1221.4|1222.8|1221.6|1222.2|1221|36
1716198600000|2024-05-20 09:50:00|1222.7|1221.5|1223.1|1221.9|1223.1|1221.9|1222.4|1221.2|86
1716198900000|2024-05-20 09:55:00|1223.2|1222|1223.2|1222|1223.5|1222.3|1223.1|1221.9|174
1716199200000|2024-05-20 10:00:00|1223.3|1222.1|1223.6|1222.4|1224|1222.8|1223.3|1222.1|139
1716199500000|2024-05-20 10:05:00|1223.5|1222.3|1224.3|1223.1|1224.3|1223.1|1223.5|1222.3|146
1716199800000|2024-05-20 10:10:00|1224.1|1222.9|1224.4|1223.2|1224.7|1223.5|1224.1|1222.9|277
1716200100000|2024-05-20 10:15:00|1224.2|1223|1224.1|1222.9|1224.2|1223|1223.6|1222.4|790
1716200400000|2024-05-20 10:20:00|1224.2|1223|1223.5|1222.3|1224.4|1223.2|1223.4|1222.2|55
1716200700000|2024-05-20 10:25:00|1223.6|1222.4|1223.1|1221.9|1223.7|1222.5|1223|1221.8|59
1716201000000|2024-05-20 10:30:00|1223.3|1222.1|1223.8|1222.6|1223.8|1222.6|1223.3|1222.1|42
1716201300000|2024-05-20 10:35:00|1223.5|1222.3|1223.3|1222.1|1223.6|1222.4|1223.3|1222.1|53
1716201600000|2024-05-20 10:40:00|1223.2|1222|1223|1221.8|1223.2|1222|1222.7|1221.5|34
1716201900000|2024-05-20 10:45:00|1223.2|1222|1223|1221.8|1223.2|1222|1223|1221.8|27
1716202200000|2024-05-20 10:50:00|1223.3|1222.1|1223|1221.8|1223.5|1222.3|1223|1221.8|62
1716202500000|2024-05-20 10:55:00|1223.2|1222|1222.5|1221.3|1223.2|1222|1222.5|1221.3|56
1716202800000|2024-05-20 11:00:00|1222.4|1221.2|1222.3|1221.1|1223|1221.8|1222.3|1221.1|60
1716203100000|2024-05-20 11:05:00|1222.1|1220.9|1222|1220.8|1222.3|1221.1|1221.8|1220.6|73
1716203400000|2024-05-20 11:10:00|1221.9|1220.7|1221.3|1220.1|1221.9|1220.7|1221.3|1220.1|105
1716203700000|2024-05-20 11:15:00|1221.4|1220.2|1221.9|1220.7|1221.9|1220.7|1221.3|1220.1|58
1716204000000|2024-05-20 11:20:00|1222.1|1220.9|1222|1220.8|1222.3|1221.1|1221.6|1220.4|34
1716204300000|2024-05-20 11:25:00|1222.1|1220.9|1222.7|1221.5|1222.7|1221.5|1222|1220.8|81
1716204600000|2024-05-20 11:30:00|1222.9|1221.7|1222.8|1221.6|1223.1|1221.9|1222.7|1221.5|145
1716204900000|2024-05-20 11:35:00|1222.6|1221.4|1222.3|1221.1|1222.6|1221.4|1221.6|1220.4|353
1716205200000|2024-05-20 11:40:00|1222.2|1221|1222.7|1221.5|1222.9|1221.7|1222.2|1221|75
1716205500000|2024-05-20 11:45:00|1222.8|1221.6|1223|1221.8|1223.2|1222|1222.5|1221.3|94
1716205800000|2024-05-20 11:50:00|1222.9|1221.7|1223.2|1222|1223.3|1222.1|1222.5|1221.3|106
1716206100000|2024-05-20 11:55:00|1223.3|1222.1|1223.7|1222.5|1223.7|1222.5|1222.9|1221.7|212
1716206400000|2024-05-20 12:00:00|1223.8|1222.6|1222.8|1221.6|1224.2|1223|1222.8|1221.6|283
1716206700000|2024-05-20 12:05:00|1222.9|1221.7|1221.8|1220.6|1223.3|1222.1|1221.8|1220.6|232
1716207000000|2024-05-20 12:10:00|1221.7|1220.5|1221.1|1219.9|1221.7|1220.5|1221.1|1219.9|148
1716207300000|2024-05-20 12:15:00|1221|1219.8|1221.9|1220.7|1222|1220.8|1221|1219.8|295
1716207600000|2024-05-20 12:20:00|1221.8|1220.6|1221.6|1220.4|1222.1|1220.9|1221.5|1220.3|86
1716207900000|2024-05-20 12:25:00|1221.7|1220.5|1221.5|1220.3|1221.9|1220.7|1221.3|1220.1|527
1716208200000|2024-05-20 12:30:00|1221.6|1220.4|1221.1|1219.9|1222|1220.8|1221.1|1219.9|170
1716208500000|2024-05-20 12:35:00|1221.4|1220.2|1221.4|1220.2|1221.6|1220.4|1221.1|1219.9|153
1716208800000|2024-05-20 12:40:00|1221.3|1220.1|1221.4|1220.2|1221.6|1220.4|1221.1|1219.9|138
1716211800000|2024-05-20 13:30:00|1224.4|1223.2|1224.4|1223.2|1224.7|1223.5|1219.3|1218.1|3701
1716212100000|2024-05-20 13:35:00|1224.5|1223.3|1223.6|1222.4|1224.5|1223.3|1222.8|1221.6|1036
1716212400000|2024-05-20 13:40:00|1223.7|1222.5|1224.4|1223.2|1225|1223.8|1222.9|1221.7|1114
1716212700000|2024-05-20 13:45:00|1224.3|1223.1|1225.5|1224.3|1226.6|1225.4|1224.1|1222.9|1683
1716213000000|2024-05-20 13:50:00|1225.6|1224.4|1228.2|1227|1228.2|1227|1225.3|1224.1|1453
1716213300000|2024-05-20 13:55:00|1228.1|1226.9|1231.3|1230.1|1231.6|1230.4|1227.8|1226.6|3596
1716213600000|2024-05-20 14:00:00|1231.4|1230.2|1234.1|1232.9|1234.9|1233.7|1231|1229.8|3889
1716213900000|2024-05-20 14:05:00|1234|1232.8|1232.5|1231.3|1234.4|1233.2|1232.1|1230.9|3316
1716214200000|2024-05-20 14:10:00|1232.6|1231.4|1233.8|1232.6|1234.7|1233.5|1232|1230.8|2600
1716214500000|2024-05-20 14:15:00|1234|1232.8|1236.8|1235.6|1237.1|1235.9|1234|1232.8|3016
1716214800000|2024-05-20 14:20:00|1236.7|1235.5|1237.7|1236.5|1237.8|1236.6|1236.7|1235.5|2396
1716215100000|2024-05-20 14:25:00|1237.9|1236.7|1237.5|1236.3|1237.9|1236.7|1237|1235.8|1503
1716215400000|2024-05-20 14:30:00|1237.7|1236.5|1237.1|1235.9|1238.2|1237|1236.6|1235.4|2060
1716215700000|2024-05-20 14:35:00|1237.2|1236|1234.5|1233.3|1238.1|1236.9|1233.7|1232.5|2681
1716216000000|2024-05-20 14:40:00|1234.7|1233.5|1232.9|1231.7|1235.3|1234.1|1232.8|1231.6|2130
1716216300000|2024-05-20 14:45:00|1233|1231.8|1231.8|1230.6|1233.4|1232.2|1231.8|1230.6|2341
1716216600000|2024-05-20 14:50:00|1231.9|1230.7|1232|1230.8|1232.5|1231.3|1231.1|1229.9|1557
1716216900000|2024-05-20 14:55:00|1231.9|1230.7|1231.9|1230.7|1232.4|1231.2|1231.3|1230.1|749
1716217200000|2024-05-20 15:00:00|1232|1230.8|1232.1|1230.9|1233.7|1232.5|1231.9|1230.7|1044
1716217500000|2024-05-20 15:05:00|1231.8|1230.6|1233.4|1232.2|1233.6|1232.4|1231.8|1230.6|864
1716217800000|2024-05-20 15:10:00|1233.3|1232.1|1233|1231.8|1233.9|1232.7|1232.2|1231|708
1716218100000|2024-05-20 15:15:00|1232.7|1231.5|1234.3|1233.1|1234.3|1233.1|1232.7|1231.5|547
1716218400000|2024-05-20 15:20:00|1234.2|1233|1232.3|1231.1|1234.3|1233.1|1232.2|1231|615
1716218700000|2024-05-20 15:25:00|1232.2|1231|1232|1230.8|1232.2|1231|1231.2|1230|829
1716219000000|2024-05-20 15:30:00|1231.8|1230.6|1232.6|1231.4|1233.1|1231.9|1231.8|1230.6|624
1716219300000|2024-05-20 15:35:00|1232.4|1231.2|1232.4|1231.2|1232.7|1231.5|1231.3|1230.1|462
1716219600000|2024-05-20 15:40:00|1232.2|1231|1234.5|1233.3|1234.5|1233.3|1232.2|1231|730
1716219900000|2024-05-20 15:45:00|1234.4|1233.2|1233.9|1232.7|1234.6|1233.4|1233.5|1232.3|552
1716220200000|2024-05-20 15:50:00|1233.7|1232.5|1234.8|1233.6|1234.9|1233.7|1233.4|1232.2|576
1716220500000|2024-05-20 15:55:00|1234.5|1233.3|1235|1233.8|1235.2|1234|1234.4|1233.2|417
1716220800000|2024-05-20 16:00:00|1235.2|1234|1233.5|1232.3|1235.4|1234.2|1233.5|1232.3|426
1716221100000|2024-05-20 16:05:00|1233.4|1232.2|1232.3|1231.1|1234.2|1233|1231.8|1230.6|555
1716221400000|2024-05-20 16:10:00|1232.2|1231|1233.1|1231.9|1233.3|1232.1|1232.1|1230.9|818
1716221700000|2024-05-20 16:15:00|1233.3|1232.1|1232.9|1231.7|1233.3|1232.1|1232.2|1231|600
1716222000000|2024-05-20 16:20:00|1233|1231.8|1234|1232.8|1234.4|1233.2|1233|1231.8|474
1716222300000|2024-05-20 16:25:00|1234.2|1233|1235.3|1234.1|1235.6|1234.4|1234.2|1233|880
1716222600000|2024-05-20 16:30:00|1235.4|1234.2|1236.3|1235.1|1236.5|1235.3|1235.3|1234.1|477
1716222900000|2024-05-20 16:35:00|1236.2|1235|1236.2|1235|1236.4|1235.2|1235.8|1234.6|600
1716223200000|2024-05-20 16:40:00|1236.3|1235.1|1237|1235.8|1237|1235.8|1236.2|1235|1118
1716223500000|2024-05-20 16:45:00|1236.8|1235.6|1237.6|1236.4|1237.6|1236.4|1236.8|1235.6|435
1716223800000|2024-05-20 16:50:00|1237.7|1236.5|1238|1236.8|1238.3|1237.1|1237.3|1236.1|990
1716224100000|2024-05-20 16:55:00|1238.1|1236.9|1236.1|1234.9|1238.1|1236.9|1236.1|1234.9|672
1716224400000|2024-05-20 17:00:00|1236.3|1235.1|1237.2|1236|1237.8|1236.6|1236.2|1235|663
1716224700000|2024-05-20 17:05:00|1237.3|1236.1|1237.7|1236.5|1237.7|1236.5|1237.3|1236.1|547
1716225000000|2024-05-20 17:10:00|1237.6|1236.4|1237.4|1236.2|1237.9|1236.7|1236.6|1235.4|676
1716225300000|2024-05-20 17:15:00|1237.3|1236.1|1237.5|1236.3|1237.8|1236.6|1237.2|1236|845
1716225600000|2024-05-20 17:20:00|1237.4|1236.2|1236.9|1235.7|1238|1236.8|1236.8|1235.6|1070
1716225900000|2024-05-20 17:25:00|1237.1|1235.9|1238.5|1237.3|1238.5|1237.3|1236.9|1235.7|1167
1716226200000|2024-05-20 17:30:00|1238.3|1237.1|1237.3|1236.1|1239|1237.8|1237.1|1235.9|1260
1716226500000|2024-05-20 17:35:00|1237.2|1236|1236.8|1235.6|1238.1|1236.9|1236.8|1235.6|1231
1716226800000|2024-05-20 17:40:00|1236.9|1235.7|1236.9|1235.7|1237.7|1236.5|1236.7|1235.5|780
1716227100000|2024-05-20 17:45:00|1237|1235.8|1237.5|1236.3|1237.8|1236.6|1236.9|1235.7|641
1716227400000|2024-05-20 17:50:00|1237.6|1236.4|1237.4|1236.2|1238.1|1236.9|1237.2|1236|859
1716227700000|2024-05-20 17:55:00|1237.5|1236.3|1236.6|1235.4|1237.6|1236.4|1236.4|1235.2|930
1716228000000|2024-05-20 18:00:00|1236.8|1235.6|1236.7|1235.5|1237.3|1236.1|1236.3|1235.1|893
1716228300000|2024-05-20 18:05:00|1236.5|1235.3|1236.6|1235.4|1236.8|1235.6|1236.2|1235|966
1716228600000|2024-05-20 18:10:00|1236.7|1235.5|1235.9|1234.7|1236.7|1235.5|1235.6|1234.4|2395
1716228900000|2024-05-20 18:15:00|1235.8|1234.6|1234.9|1233.7|1236.1|1234.9|1234.9|1233.7|2063
1716249600000|2024-05-21 00:00:00|1234.8|1233.6|1235|1233.8|1237.4|1236.2|1234.6|1233.4|680
1716249900000|2024-05-21 00:05:00|1234.7|1233.5|1233.5|1232.3|1235.2|1234|1233.5|1232.3|268
1716250200000|2024-05-21 00:10:00|1233.3|1232.1|1234.3|1233.1|1234.6|1233.4|1232.8|1231.6|364
1716250500000|2024-05-21 00:15:00|1234.1|1232.9|1235.5|1234.3|1236|1234.8|1234.1|1232.9|152
1716250800000|2024-05-21 00:20:00|1235.6|1234.4|1234.7|1233.5|1235.9|1234.7|1234.4|1233.2|217
1716251100000|2024-05-21 00:25:00|1234.6|1233.4|1234.4|1233.2|1234.6|1233.4|1234.1|1232.9|64
1716251400000|2024-05-21 00:30:00|1234.2|1233|1232.7|1231.5|1234.2|1233|1232.7|1231.5|81
1716251700000|2024-05-21 00:35:00|1232.8|1231.6|1232.7|1231.5|1233.2|1232|1232.6|1231.4|82
1716252000000|2024-05-21 00:40:00|1232.8|1231.6|1232.8|1231.6|1232.8|1231.6|1231.8|1230.6|164
1716252300000|2024-05-21 00:45:00|1233|1231.8|1233.3|1232.1|1233.6|1232.4|1233|1231.8|62
1716252600000|2024-05-21 00:50:00|1233.2|1232|1233.7|1232.5|1233.9|1232.7|1233.2|1232|46
1716252900000|2024-05-21 00:55:00|1233.5|1232.3|1233.6|1232.4|1233.6|1232.4|1233.3|1232.1|48
1716253200000|2024-05-21 01:00:00|1233.3|1232.1|1233|1231.8|1233.3|1232.1|1232.4|1231.2|221
1716253500000|2024-05-21 01:05:00|1233.2|1232|1235.2|1234|1235.2|1234|1233|1231.8|124
1716253800000|2024-05-21 01:10:00|1235.3|1234.1|1234.6|1233.4|1235.5|1234.3|1234.6|1233.4|222
1716254100000|2024-05-21 01:15:00|1234.5|1233.3|1235.2|1234|1235.5|1234.3|1234.3|1233.1|62
1716254400000|2024-05-21 01:20:00|1235.3|1234.1|1235.2|1234|1235.5|1234.3|1235|1233.8|275
1716254700000|2024-05-21 01:25:00|1235.3|1234.1|1233.6|1232.4|1235.4|1234.2|1233.5|1232.3|158
1716255000000|2024-05-21 01:30:00|1233.4|1232.2|1233.1|1231.9|1233.6|1232.4|1233|1231.8|154
1716255300000|2024-05-21 01:35:00|1233.2|1232|1233.7|1232.5|1233.7|1232.5|1233.1|1231.9|119
1716255600000|2024-05-21 01:40:00|1233.6|1232.4|1233.5|1232.3|1234.2|1233|1233.2|1232|73
1716255900000|2024-05-21 01:45:00|1233.6|1232.4|1232.6|1231.4|1233.6|1232.4|1232.4|1231.2|107
1716256200000|2024-05-21 01:50:00|1232.8|1231.6|1231.7|1230.5|1232.8|1231.6|1231.5|1230.3|239
1716256500000|2024-05-21 01:55:00|1231.8|1230.6|1231.5|1230.3|1231.8|1230.6|1231|1229.8|196
1716256800000|2024-05-21 02:00:00|1231.6|1230.4|1231.4|1230.2|1232.2|1231|1231.4|1230.2|72
1716257100000|2024-05-21 02:05:00|1231.5|1230.3|1232|1230.8|1232|1230.8|1231.3|1230.1|68
1716257400000|2024-05-21 02:10:00|1232.2|1231|1231.7|1230.5|1232.2|1231|1231.7|1230.5|77
1716257700000|2024-05-21 02:15:00|1231.8|1230.6|1232|1230.8|1232.1|1230.9|1231.8|1230.6|27
1716258000000|2024-05-21 02:20:00|1232.1|1230.9|1232.5|1231.3|1232.5|1231.3|1232.1|1230.9|28
1716258300000|2024-05-21 02:25:00|1232.4|1231.2|1232.2|1231|1232.5|1231.3|1232.1|1230.9|54
1716258600000|2024-05-21 02:30:00|1232.3|1231.1|1231.8|1230.6|1232.3|1231.1|1231.7|1230.5|258
1716258900000|2024-05-21 02:35:00|1231.9|1230.7|1231.8|1230.6|1231.9|1230.7|1231.8|1230.6|92
1716259200000|2024-05-21 02:40:00|1231.9|1230.7|1231.3|1230.1|1232|1230.8|1231.3|1230.1|103
1716259500000|2024-05-21 02:45:00|1231.5|1230.3|1231.8|1230.6|1232.2|1231|1231.3|1230.1|80
1716259800000|2024-05-21 02:50:00|1231.7|1230.5|1231.4|1230.2|1231.7|1230.5|1231.1|1229.9|81
1716260100000|2024-05-21 02:55:00|1231.3|1230.1|1231.4|1230.2|1231.4|1230.2|1231.1|1229.9|56
1716260400000|2024-05-21 03:00:00|1231.6|1230.4|1231.3|1230.1|1231.7|1230.5|1231.2|1230|155
1716260700000|2024-05-21 03:05:00|1231.2|1230|1231|1229.8|1231.3|1230.1|1231|1229.8|35
1716261000000|2024-05-21 03:10:00|1231.1|1229.9|1231.2|1230|1231.3|1230.1|1231|1229.8|50
1716261300000|2024-05-21 03:15:00|1231.1|1229.9|1231.1|1229.9|1231.5|1230.3|1231.1|1229.9|55
1716261600000|2024-05-21 03:20:00|1231.2|1230|1231.1|1229.9|1231.4|1230.2|1231|1229.8|64
1716261900000|2024-05-21 03:25:00|1231.2|1230|1231.2|1230|1231.2|1230|1231.1|1229.9|64
1716262200000|2024-05-21 03:30:00|||||||||37
1716262500000|2024-05-21 03:35:00|||||||||24
1716262800000|2024-05-21 03:40:00|1231.3|1230.1|1231.4|1230.2|1231.4|1230.2|1231.2|1230|51
1716263100000|2024-05-21 03:45:00|1231.7|1230.5|1231.6|1230.4|1231.9|1230.7|1231.4|1230.2|118
1716263400000|2024-05-21 03:50:00|1231.7|1230.5|1231.9|1230.7|1231.9|1230.7|1231.7|1230.5|20
1716263700000|2024-05-21 03:55:00|1231.8|1230.6|1231.7|1230.5|1231.8|1230.6|1231.6|1230.4|24
1716264000000|2024-05-21 04:00:00|1231.5|1230.3|1231.5|1230.3|1231.5|1230.3|1231.5|1230.3|19
1716264300000|2024-05-21 04:05:00|||||||||6
1716264600000|2024-05-21 04:10:00|1231.4|1230.2|1231.5|1230.3|1231.5|1230.3|1231.4|1230.2|17
1716264900000|2024-05-21 04:15:00|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|5
1716265200000|2024-05-21 04:20:00|1231.5|1230.3|1231.5|1230.3|1231.5|1230.3|1231.4|1230.2|8
1716265500000|2024-05-21 04:25:00|1231.6|1230.4|1231.5|1230.3|1231.7|1230.5|1231.5|1230.3|28
1716265800000|2024-05-21 04:30:00|1231.4|1230.2|1231.4|1230.2|1231.5|1230.3|1231.4|1230.2|15
1716266100000|2024-05-21 04:35:00|1231.5|1230.3|1231.4|1230.2|1231.7|1230.5|1231.4|1230.2|13
1716266400000|2024-05-21 04:40:00|1231.5|1230.3|1231.7|1230.5|1231.7|1230.5|1231.5|1230.3|29
1716266700000|2024-05-21 04:45:00|1231.6|1230.4|1231.4|1230.2|1231.7|1230.5|1231.4|1230.2|12
1716267000000|2024-05-21 04:50:00|||||||||8
1716267300000|2024-05-21 04:55:00|1231.2|1230|1231.6|1230.4|1231.8|1230.6|1231.2|1230|67
1716267600000|2024-05-21 05:00:00|1231.4|1230.2|1231.6|1230.4|1231.6|1230.4|1231.4|1230.2|25
1716267900000|2024-05-21 05:05:00|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|12
1716268200000|2024-05-21 05:10:00|1231.3|1230.1|1231.8|1230.6|1231.8|1230.6|1231.3|1230.1|34
1716268500000|2024-05-21 05:15:00|1231.7|1230.5|1231.4|1230.2|1231.7|1230.5|1231.4|1230.2|22
1716268800000|2024-05-21 05:20:00|1231.6|1230.4|1231.6|1230.4|1231.6|1230.4|1231.5|1230.3|17
1716269100000|2024-05-21 05:25:00|1231.4|1230.2|1231.4|1230.2|1231.6|1230.4|1231.4|1230.2|9
1716269400000|2024-05-21 05:30:00|1231.6|1230.4|1231.2|1230|1231.9|1230.7|1230.9|1229.7|158
1716269700000|2024-05-21 05:35:00|1231.1|1229.9|1230|1228.8|1231.2|1230|1230|1228.8|237
1716270000000|2024-05-21 05:40:00|1229.8|1228.6|1229.7|1228.5|1229.8|1228.6|1229.1|1227.9|234
1716270300000|2024-05-21 05:45:00|1229.8|1228.6|1229|1227.8|1230.2|1229|1229|1227.8|187
1716270600000|2024-05-21 05:50:00|1228.9|1227.7|1229.4|1228.2|1229.6|1228.4|1228.9|1227.7|67
1716270900000|2024-05-21 05:55:00|1229.5|1228.3|1229.3|1228.1|1229.5|1228.3|1229.3|1228.1|101
1716271200000|2024-05-21 06:00:00|1229.4|1228.2|1228.3|1227.1|1229.5|1228.3|1228.3|1227.1|155
1716271500000|2024-05-21 06:05:00|1228.2|1227|1227.3|1226.1|1228.3|1227.1|1227.3|1226.1|204
1716271800000|2024-05-21 06:10:00|1227.2|1226|1226.4|1225.2|1227.2|1226|1226.4|1225.2|206
1716272100000|2024-05-21 06:15:00|1226.5|1225.3|1226.4|1225.2|1227.2|1226|1226.3|1225.1|211
1716272400000|2024-05-21 06:20:00|1226.3|1225.1|1226.9|1225.7|1226.9|1225.7|1226.2|1225|68
1716272700000|2024-05-21 06:25:00|1226.8|1225.6|1227|1225.8|1227.2|1226|1226.5|1225.3|85
1716273000000|2024-05-21 06:30:00|1226.9|1225.7|1226.8|1225.6|1227.6|1226.4|1226.8|1225.6|56
1716273300000|2024-05-21 06:35:00|1226.6|1225.4|1227.1|1225.9|1227.8|1226.6|1226.6|1225.4|95
1716273600000|2024-05-21 06:40:00|1227|1225.8|1225.7|1224.5|1227.1|1225.9|1225.6|1224.4|295
1716273900000|2024-05-21 06:45:00|1225.6|1224.4|1225.7|1224.5|1226.5|1225.3|1225.5|1224.3|254
1716274200000|2024-05-21 06:50:00|1225.5|1224.3|1225.7|1224.5|1226.4|1225.2|1225.5|1224.3|233
1716274500000|2024-05-21 06:55:00|1225.6|1224.4|1225.3|1224.1|1226|1224.8|1225|1223.8|379
1716274800000|2024-05-21 07:00:00|1225.4|1224.2|1226.3|1225.1|1226.4|1225.2|1225.3|1224.1|209
1716275100000|2024-05-21 07:05:00|1226.2|1225|1226.8|1225.6|1227.1|1225.9|1226.1|1224.9|154
1716275400000|2024-05-21 07:10:00|1226.9|1225.7|1226.9|1225.7|1227.3|1226.1|1226.8|1225.6|164
1716275700000|2024-05-21 07:15:00|1227|1225.8|1226.3|1225.1|1227.2|1226|1226.3|1225.1|206
1716276000000|2024-05-21 07:20:00|1226|1224.8|1226.1|1224.9|1226.2|1225|1225.8|1224.6|46
1716276300000|2024-05-21 07:25:00|1226.3|1225.1|1226.5|1225.3|1226.6|1225.4|1226.1|1224.9|45
1716276600000|2024-05-21 07:30:00|1226.6|1225.4|1227.1|1225.9|1227.1|1225.9|1226.5|1225.3|58
1716276900000|2024-05-21 07:35:00|1227|1225.8|1227.3|1226.1|1227.7|1226.5|1227|1225.8|90
1716277200000|2024-05-21 07:40:00|1227.2|1226|1227.5|1226.3|1227.5|1226.3|1227.2|1226|28
1716277500000|2024-05-21 07:45:00|1227.4|1226.2|1227.3|1226.1|1227.8|1226.6|1227.3|1226.1|81
1716277800000|2024-05-21 07:50:00|1227.4|1226.2|1227.4|1226.2|1227.6|1226.4|1227.3|1226.1|104
1716278100000|2024-05-21 07:55:00|1227.3|1226.1|1227.3|1226.1|1227.8|1226.6|1227.1|1225.9|114
1716278400000|2024-05-21 08:00:00|1227.5|1226.3|1227.3|1226.1|1228|1226.8|1227.3|1226.1|80
1716278700000|2024-05-21 08:05:00|1227.2|1226|1227.5|1226.3|1227.5|1226.3|1227.2|1226|53
1716279000000|2024-05-21 08:10:00|1227.4|1226.2|1226.5|1225.3|1227.5|1226.3|1226.3|1225.1|99
1716279300000|2024-05-21 08:15:00|1226.4|1225.2|1226.8|1225.6|1227.3|1226.1|1226.4|1225.2|92
1716279600000|2024-05-21 08:20:00|1226.9|1225.7|1226.9|1225.7|1227.3|1226.1|1226.9|1225.7|57
1716279900000|2024-05-21 08:25:00|1227|1225.8|1226.6|1225.4|1227|1225.8|1225.9|1224.7|313
1716280200000|2024-05-21 08:30:00|1226.4|1225.2|1226.4|1225.2|1226.6|1225.4|1226.3|1225.1|175
1716280500000|2024-05-21 08:35:00|1226.3|1225.1|1226.1|1224.9|1226.4|1225.2|1225.9|1224.7|55
1716280800000|2024-05-21 08:40:00|1226|1224.8|1226.5|1225.3|1226.6|1225.4|1226|1224.8|98
1716281100000|2024-05-21 08:45:00|1226.4|1225.2|1227.2|1226|1227.2|1226|1226.3|1225.1|99
1716281400000|2024-05-21 08:50:00|1227.1|1225.9|1225.5|1224.3|1227.1|1225.9|1225.4|1224.2|96
1716281700000|2024-05-21 08:55:00|1225.4|1224.2|1225.7|1224.5|1225.7|1224.5|1224.7|1223.5|302
1716282000000|2024-05-21 09:00:00|1225.5|1224.3|1224|1222.8|1225.7|1224.5|1224|1222.8|210
1716282300000|2024-05-21 09:05:00|1224.2|1223|1225.7|1224.5|1226.1|1224.9|1224.2|1223|311
1716282600000|2024-05-21 09:10:00|1225.5|1224.3|1225.2|1224|1225.8|1224.6|1225.2|1224|45
1716282900000|2024-05-21 09:15:00|1225.1|1223.9|1225.4|1224.2|1225.5|1224.3|1224.8|1223.6|166
1716283200000|2024-05-21 09:20:00|1225.2|1224|1226|1224.8|1226.5|1225.3|1225.2|1224|169
1716283500000|2024-05-21 09:25:00|1226.1|1224.9|1225.9|1224.7|1226.4|1225.2|1225.9|1224.7|56
1716283800000|2024-05-21 09:30:00|1226|1224.8|1225.4|1224.2|1226.2|1225|1225.3|1224.1|59
1716284100000|2024-05-21 09:35:00|1225.3|1224.1|1225.3|1224.1|1225.4|1224.2|1225.2|1224|44
1716284400000|2024-05-21 09:40:00|1225.1|1223.9|1225.2|1224|1225.3|1224.1|1225.1|1223.9|19
1716284700000|2024-05-21 09:45:00|1224.7|1223.5|1224.9|1223.7|1225.1|1223.9|1224.5|1223.3|94
1716285000000|2024-05-21 09:50:00|1225.1|1223.9|1224.8|1223.6|1225.2|1224|1224.7|1223.5|113
1716285300000|2024-05-21 09:55:00|1224.9|1223.7|1225|1223.8|1225.2|1224|1224.7|1223.5|54
1716285600000|2024-05-21 10:00:00|1224.9|1223.7|1224.8|1223.6|1225|1223.8|1224.6|1223.4|206
1716285900000|2024-05-21 10:05:00|1224.6|1223.4|1224.4|1223.2|1224.6|1223.4|1224.1|1222.9|76
1716286200000|2024-05-21 10:10:00|1224.6|1223.4|1225.1|1223.9|1225.1|1223.9|1224.6|1223.4|20
1716286500000|2024-05-21 10:15:00|1225.3|1224.1|1225.2|1224|1225.5|1224.3|1224.9|1223.7|61
1716286800000|2024-05-21 10:20:00|1225.1|1223.9|1225.4|1224.2|1225.9|1224.7|1225.1|1223.9|55
1716287100000|2024-05-21 10:25:00|1225.5|1224.3|1226.1|1224.9|1226.3|1225.1|1225.4|1224.2|98
1716287400000|2024-05-21 10:30:00|1226.2|1225|1225.6|1224.4|1226.6|1225.4|1225.6|1224.4|78
1716287700000|2024-05-21 10:35:00|1225.7|1224.5|1225.4|1224.2|1225.8|1224.6|1225.4|1224.2|41
1716288000000|2024-05-21 10:40:00|1225.2|1224|1225.2|1224|1225.6|1224.4|1224.9|1223.7|39
1716288300000|2024-05-21 10:45:00|1225.1|1223.9|1225.4|1224.2|1225.5|1224.3|1225|1223.8|66
1716288600000|2024-05-21 10:50:00|1225.6|1224.4|1226.2|1225|1226.5|1225.3|1225.1|1223.9|151
1716288900000|2024-05-21 10:55:00|1226.4|1225.2|1226.5|1225.3|1226.7|1225.5|1226.2|1225|75
1716289200000|2024-05-21 11:00:00|1226.6|1225.4|1227.2|1226|1227.3|1226.1|1226.3|1225.1|130
1716289500000|2024-05-21 11:05:00|1227.3|1226.1|1227.7|1226.5|1228|1226.8|1227.2|1226|284
1716289800000|2024-05-21 11:10:00|1227.8|1226.6|1228|1226.8|1228.2|1227|1227.5|1226.3|147
1716290100000|2024-05-21 11:15:00|1228.1|1226.9|1227.4|1226.2|1228.1|1226.9|1227.1|1225.9|105
1716290400000|2024-05-21 11:20:00|1227.3|1226.1|1227.5|1226.3|1227.6|1226.4|1226.8|1225.6|75
1716290700000|2024-05-21 11:25:00|1227.6|1226.4|1228.2|1227|1228.6|1227.4|1227.4|1226.2|195
1716291000000|2024-05-21 11:30:00|1228.3|1227.1|1228.1|1226.9|1228.6|1227.4|1227.8|1226.6|167
1716291300000|2024-05-21 11:35:00|1228.2|1227|1227.6|1226.4|1228.6|1227.4|1227.6|1226.4|58
1716291600000|2024-05-21 11:40:00|1227.8|1226.6|1227.8|1226.6|1228|1226.8|1227.3|1226.1|214
1716291900000|2024-05-21 11:45:00|1227.6|1226.4|1227.4|1226.2|1228.2|1227|1227.4|1226.2|117
1716292200000|2024-05-21 11:50:00|1227.3|1226.1|1226.9|1225.7|1227.8|1226.6|1226.9|1225.7|156
1716292500000|2024-05-21 11:55:00|1227|1225.8|1227.7|1226.5|1227.7|1226.5|1226.8|1225.6|107
1716292800000|2024-05-21 12:00:00|1227.8|1226.6|1226.9|1225.7|1227.9|1226.7|1226.8|1225.6|99
1716293100000|2024-05-21 12:05:00|1227|1225.8|1227.7|1226.5|1228.9|1227.7|1226.7|1225.5|592
1716293400000|2024-05-21 12:10:00|1227.8|1226.6|1225.6|1224.4|1228|1226.8|1225.4|1224.2|307
1716293700000|2024-05-21 12:15:00|1225.8|1224.6|1225.9|1224.7|1226.6|1225.4|1225.8|1224.6|130
1716294000000|2024-05-21 12:20:00|1226|1224.8|1225.3|1224.1|1226|1224.8|1225.1|1223.9|195
1716294300000|2024-05-21 12:25:00|1225.4|1224.2|1225.8|1224.6|1226.2|1225|1225.4|1224.2|121
1716294600000|2024-05-21 12:30:00|1225.9|1224.7|1227.3|1226.1|1227.6|1226.4|1225.6|1224.4|146
1716294900000|2024-05-21 12:35:00|1227.1|1225.9|1226.8|1225.6|1227.5|1226.3|1226.5|1225.3|143
1716295200000|2024-05-21 12:40:00|1226.7|1225.5|1227.1|1225.9|1227.4|1226.2|1226.6|1225.4|161
1716298200000|2024-05-21 13:30:00|1228|1226.8|1230.4|1229.2|1230.8|1229.6|1227.5|1226.3|3684
1716298500000|2024-05-21 13:35:00|1230.5|1229.3|1229.4|1228.2|1230.7|1229.5|1227.9|1226.7|1789
1716298800000|2024-05-21 13:40:00|1229.6|1228.4|1229.1|1227.9|1230.2|1229|1228.6|1227.4|1264
1716299100000|2024-05-21 13:45:00|1229.2|1228|1230.2|1229|1232|1230.8|1229|1227.8|1348
1716299400000|2024-05-21 13:50:00|1230.4|1229.2|1228.8|1227.6|1230.7|1229.5|1228.1|1226.9|1386
1716299700000|2024-05-21 13:55:00|1228.7|1227.5|1227.5|1226.3|1229|1227.8|1227.3|1226.1|887
1716300000000|2024-05-21 14:00:00|1227.4|1226.2|1229.2|1228|1229.2|1228|1227|1225.8|795
1716300300000|2024-05-21 14:05:00|1229.4|1228.2|1228|1226.8|1229.9|1228.7|1227.4|1226.2|1017
1716300600000|2024-05-21 14:10:00|1228.1|1226.9|1229|1227.8|1229.9|1228.7|1227.9|1226.7|671
1716300900000|2024-05-21 14:15:00|1229.1|1227.9|1227.3|1226.1|1229.3|1228.1|1227.1|1225.9|679
1716301200000|2024-05-21 14:20:00|1227.4|1226.2|1228.8|1227.6|1228.8|1227.6|1227.3|1226.1|629
1716301500000|2024-05-21 14:25:00|1229.1|1227.9|1227.1|1225.9|1229.1|1227.9|1226.9|1225.7|704
1716301800000|2024-05-21 14:30:00|1227|1225.8|1226.2|1225|1228.1|1226.9|1226|1224.8|1122
1716302100000|2024-05-21 14:35:00|1226.3|1225.1|1226.4|1225.2|1226.9|1225.7|1225|1223.8|902
1716302400000|2024-05-21 14:40:00|1226.5|1225.3|1226|1224.8|1227.2|1226|1225.7|1224.5|524
1716302700000|2024-05-21 14:45:00|1225.9|1224.7|1224.9|1223.7|1225.9|1224.7|1224.9|1223.7|699
1716303000000|2024-05-21 14:50:00|1225|1223.8|1223.8|1222.6|1225.4|1224.2|1223.7|1222.5|1141
1716303300000|2024-05-21 14:55:00|1224.1|1222.9|1223.6|1222.4|1224.1|1222.9|1223.1|1221.9|834
1716303600000|2024-05-21 15:00:00|1223.7|1222.5|1224.6|1223.4|1224.6|1223.4|1223.6|1222.4|955
1716303900000|2024-05-21 15:05:00|1224.7|1223.5|1225.4|1224.2|1226.4|1225.2|1224.7|1223.5|765
1716304200000|2024-05-21 15:10:00|1225.5|1224.3|1224.9|1223.7|1225.9|1224.7|1224.9|1223.7|414
1716304500000|2024-05-21 15:15:00|1224.5|1223.3|1225.1|1223.9|1225.2|1224|1224.2|1223|445
1716304800000|2024-05-21 15:20:00|1225.2|1224|1224.5|1223.3|1225.6|1224.4|1224.5|1223.3|487
1716305100000|2024-05-21 15:25:00|1224.6|1223.4|1225|1223.8|1225.7|1224.5|1224.5|1223.3|526
1716305400000|2024-05-21 15:30:00|1224.9|1223.7|1223.5|1222.3|1224.9|1223.7|1223.5|1222.3|618
1716305700000|2024-05-21 15:35:00|1223.1|1221.9|1223.8|1222.6|1223.9|1222.7|1222.9|1221.7|628
1716306000000|2024-05-21 15:40:00|1223.7|1222.5|1222.9|1221.7|1224|1222.8|1222.9|1221.7|1151
1716306300000|2024-05-21 15:45:00|1223|1221.8|1223.6|1222.4|1223.8|1222.6|1222.8|1221.6|467
1716306600000|2024-05-21 15:50:00|1223.4|1222.2|1223.2|1222|1224.1|1222.9|1223.2|1222|399
1716306900000|2024-05-21 15:55:00|1223.3|1222.1|1223.2|1222|1223.5|1222.3|1223.1|1221.9|269
1716307200000|2024-05-21 16:00:00|1223.1|1221.9|1222.5|1221.3|1223.4|1222.2|1222.1|1220.9|920
1716307500000|2024-05-21 16:05:00|1222.6|1221.4|1223.4|1222.2|1223.7|1222.5|1222.6|1221.4|421
1716307800000|2024-05-21 16:10:00|1223.5|1222.3|1222.7|1221.5|1223.7|1222.5|1222.6|1221.4|400
1716308100000|2024-05-21 16:15:00|1222.6|1221.4|1223|1221.8|1223.4|1222.2|1221.4|1220.2|737
1716308400000|2024-05-21 16:20:00|1223.1|1221.9|1224.2|1223|1224.4|1223.2|1222.7|1221.5|835
1716308700000|2024-05-21 16:25:00|1224|1222.8|1223.8|1222.6|1224.4|1223.2|1223.3|1222.1|397
1716309000000|2024-05-21 16:30:00|1224|1222.8|1224.1|1222.9|1224.4|1223.2|1223.5|1222.3|709
1716309300000|2024-05-21 16:35:00|1223.9|1222.7|1224|1222.8|1224.3|1223.1|1223.6|1222.4|384
1716309600000|2024-05-21 16:40:00|1223.7|1222.5|1223.9|1222.7|1224.7|1223.5|1223.7|1222.5|505
1716309900000|2024-05-21 16:45:00|1223.7|1222.5|1224|1222.8|1224|1222.8|1222.5|1221.3|793
1716310200000|2024-05-21 16:50:00|1224.1|1222.9|1223.5|1222.3|1224.3|1223.1|1223.3|1222.1|672
1716310500000|2024-05-21 16:55:00|1223.4|1222.2|1223|1221.8|1223.4|1222.2|1222.8|1221.6|384
1716310800000|2024-05-21 17:00:00|1222.9|1221.7|1223.3|1222.1|1223.4|1222.2|1222.9|1221.7|238
1716311100000|2024-05-21 17:05:00|1223.2|1222|1223.3|1222.1|1223.4|1222.2|1222.6|1221.4|389
1716311400000|2024-05-21 17:10:00|1223.2|1222|1224.1|1222.9|1224.7|1223.5|1223|1221.8|1033
1716311700000|2024-05-21 17:15:00|1224|1222.8|1224.6|1223.4|1225.5|1224.3|1224|1222.8|333
1716312000000|2024-05-21 17:20:00|1224.7|1223.5|1224.7|1223.5|1224.9|1223.7|1223.8|1222.6|350
1716312300000|2024-05-21 17:25:00|1224.6|1223.4|1224.8|1223.6|1224.8|1223.6|1224.2|1223|415
1716312600000|2024-05-21 17:30:00|1225|1223.8|1226.2|1225|1226.2|1225|1224.9|1223.7|749
1716312900000|2024-05-21 17:35:00|1226.1|1224.9|1225.9|1224.7|1226.6|1225.4|1225.7|1224.5|468
1716313200000|2024-05-21 17:40:00|1226|1224.8|1226.6|1225.4|1226.8|1225.6|1225.6|1224.4|544
1716313500000|2024-05-21 17:45:00|1226.8|1225.6|1226.6|1225.4|1227.4|1226.2|1225.9|1224.7|636
1716313800000|2024-05-21 17:50:00|1226.4|1225.2|1226|1224.8|1226.9|1225.7|1225.6|1224.4|683
1716314100000|2024-05-21 17:55:00|1226.1|1224.9|1226.5|1225.3|1226.5|1225.3|1225.5|1224.3|553
1716314400000|2024-05-21 18:00:00|1226.8|1225.6|1225.6|1224.4|1227.3|1226.1|1225.4|1224.2|777
1716314700000|2024-05-21 18:05:00|1225.7|1224.5|1225.9|1224.7|1226.2|1225|1225|1223.8|1191
1716315000000|2024-05-21 18:10:00|1226|1224.8|1227.1|1225.9|1227.4|1226.2|1225.7|1224.5|2074
1716315300000|2024-05-21 18:15:00|1226.9|1225.7|1226.7|1225.5|1227.2|1226|1226.7|1225.5|1143
1716336000000|2024-05-22 00:00:00|1226.6|1225.4|1227.3|1226.1|1227.6|1226.4|1226.1|1224.9|394
1716336300000|2024-05-22 00:05:00|1227.2|1226|1226.7|1225.5|1227.7|1226.5|1226.7|1225.5|98
1716336600000|2024-05-22 00:10:00|1226.8|1225.6|1227|1225.8|1227.5|1226.3|1226.6|1225.4|81
1716336900000|2024-05-22 00:15:00|1227.1|1225.9|1227.4|1226.2|1227.5|1226.3|1227.1|1225.9|41
1716337200000|2024-05-22 00:20:00|1227.5|1226.3|1228.2|1227|1228.3|1227.1|1227.5|1226.3|105
1716337500000|2024-05-22 00:25:00|1228.3|1227.1|1228.4|1227.2|1228.4|1227.2|1228.2|1227|28
1716337800000|2024-05-22 00:30:00|1228.3|1227.1|1227.8|1226.6|1228.4|1227.2|1227.7|1226.5|61
1716338100000|2024-05-22 00:35:00|1227.7|1226.5|1228.3|1227.1|1228.3|1227.1|1227.5|1226.3|28
1716338400000|2024-05-22 00:40:00|1228|1226.8|1227.2|1226|1228|1226.8|1227.1|1225.9|79
1716338700000|2024-05-22 00:45:00|1227.3|1226.1|1227.3|1226.1|1227.6|1226.4|1227.3|1226.1|23
1716339000000|2024-05-22 00:50:00|1227.2|1226|1227.3|1226.1|1227.5|1226.3|1227.1|1225.9|24
1716339300000|2024-05-22 00:55:00|1227.2|1226|1227.4|1226.2|1227.4|1226.2|1227.2|1226|67
1716339600000|2024-05-22 01:00:00|1227.3|1226.1|1228.5|1227.3|1228.6|1227.4|1227.2|1226|73
1716339900000|2024-05-22 01:05:00|1228.6|1227.4|1228.9|1227.7|1228.9|1227.7|1228.4|1227.2|93
1716340200000|2024-05-22 01:10:00|1228.8|1227.6|1229|1227.8|1229.1|1227.9|1228.6|1227.4|54
1716340500000|2024-05-22 01:15:00|1229.1|1227.9|1228.7|1227.5|1229.2|1228|1228.5|1227.3|73
1716340800000|2024-05-22 01:20:00|1228.6|1227.4|1228.8|1227.6|1228.8|1227.6|1228.1|1226.9|49
1716341100000|2024-05-22 01:25:00|1228.9|1227.7|1228.6|1227.4|1228.9|1227.7|1228.5|1227.3|55
1716341400000|2024-05-22 01:30:00|1228.5|1227.3|1228.7|1227.5|1228.7|1227.5|1228.4|1227.2|129
1716341700000|2024-05-22 01:35:00|1228.8|1227.6|1228.8|1227.6|1228.9|1227.7|1228.6|1227.4|55
1716342000000|2024-05-22 01:40:00|1228.9|1227.7|1228.6|1227.4|1228.9|1227.7|1228.6|1227.4|26
1716342300000|2024-05-22 01:45:00|1228.7|1227.5|1229.2|1228|1229.4|1228.2|1228.6|1227.4|39
1716342600000|2024-05-22 01:50:00|1229.4|1228.2|1230.1|1228.9|1230.1|1228.9|1229.2|1228|140
1716342900000|2024-05-22 01:55:00|1230|1228.8|1231.3|1230.1|1231.3|1230.1|1230|1228.8|217
1716343200000|2024-05-22 02:00:00|1231.2|1230|1231|1229.8|1231.8|1230.6|1230.9|1229.7|121
1716343500000|2024-05-22 02:05:00|1230.9|1229.7|1231.2|1230|1231.3|1230.1|1230.8|1229.6|51
1716343800000|2024-05-22 02:10:00|1231.3|1230.1|1231.5|1230.3|1231.9|1230.7|1231.2|1230|91
1716344100000|2024-05-22 02:15:00|1231.4|1230.2|1230.8|1229.6|1231.5|1230.3|1230.8|1229.6|41
1716344400000|2024-05-22 02:20:00|1231|1229.8|1230.9|1229.7|1231.1|1229.9|1230.9|1229.7|24
1716344700000|2024-05-22 02:25:00|1231.1|1229.9|1231|1229.8|1231.1|1229.9|1231|1229.8|9
1716345000000|2024-05-22 02:30:00|1231.1|1229.9|1230.7|1229.5|1231.1|1229.9|1230.6|1229.4|28
1716345300000|2024-05-22 02:35:00|1230.6|1229.4|1230.5|1229.3|1230.7|1229.5|1230.5|1229.3|46
1716345600000|2024-05-22 02:40:00|1230.6|1229.4|1230.5|1229.3|1230.6|1229.4|1230.5|1229.3|30
1716345900000|2024-05-22 02:45:00|1230.4|1229.2|1230.5|1229.3|1230.5|1229.3|1230.1|1228.9|137
1716346200000|2024-05-22 02:50:00|1230.4|1229.2|1231.3|1230.1|1231.5|1230.3|1230.2|1229|125
1716346500000|2024-05-22 02:55:00|1231.2|1230|1231.2|1230|1231.5|1230.3|1231.1|1229.9|134
1716346800000|2024-05-22 03:00:00|1231.3|1230.1|1230.9|1229.7|1231.5|1230.3|1230.9|1229.7|79
1716347100000|2024-05-22 03:05:00|1231|1229.8|1231.2|1230|1231.2|1230|1230.9|1229.7|49
1716347400000|2024-05-22 03:10:00|1231.3|1230.1|1231.6|1230.4|1231.6|1230.4|1231.3|1230.1|28
1716347700000|2024-05-22 03:15:00|1231.5|1230.3|1231.5|1230.3|1231.6|1230.4|1231.3|1230.1|15
1716348000000|2024-05-22 03:20:00|1231.6|1230.4|1232|1230.8|1232.2|1231|1231.5|1230.3|45
1716348300000|2024-05-22 03:25:00|1232.1|1230.9|1232|1230.8|1232.1|1230.9|1231.9|1230.7|35
1716348600000|2024-05-22 03:30:00|1231.8|1230.6|1232.3|1231.1|1232.4|1231.2|1231.8|1230.6|51
1716348900000|2024-05-22 03:35:00|1232.4|1231.2|1232.1|1230.9|1232.4|1231.2|1232.1|1230.9|40
1716349200000|2024-05-22 03:40:00|1232|1230.8|1232.4|1231.2|1232.5|1231.3|1232|1230.8|65
1716349500000|2024-05-22 03:45:00|1232.5|1231.3|1231.9|1230.7|1232.5|1231.3|1231.9|1230.7|73
1716349800000|2024-05-22 03:50:00|1231.8|1230.6|1231.3|1230.1|1231.9|1230.7|1231.3|1230.1|58
1716350100000|2024-05-22 03:55:00|1231.2|1230|1231.3|1230.1|1231.3|1230.1|1231.2|1230|17
1716350400000|2024-05-22 04:00:00|1231.5|1230.3|1231.5|1230.3|1231.6|1230.4|1231.4|1230.2|28
1716350700000|2024-05-22 04:05:00|1231.3|1230.1|1231|1229.8|1231.4|1230.2|1230.9|1229.7|36
1716351300000|2024-05-22 04:15:00|1231.1|1229.9|1231.2|1230|1231.2|1230|1231.1|1229.9|2
1716351600000|2024-05-22 04:20:00|1231.4|1230.2|1231.7|1230.5|1231.8|1230.6|1231.4|1230.2|45
1716351900000|2024-05-22 04:25:00|1231.8|1230.6|1231.7|1230.5|1231.8|1230.6|1231.7|1230.5|19
1716352200000|2024-05-22 04:30:00|1231.8|1230.6|1231.7|1230.5|1231.8|1230.6|1231.7|1230.5|35
1716352500000|2024-05-22 04:35:00|1231.8|1230.6|1231.7|1230.5|1231.8|1230.6|1231.3|1230.1|28
1716352800000|2024-05-22 04:40:00|1231.6|1230.4|1231.2|1230|1231.6|1230.4|1231.2|1230|24
1716353100000|2024-05-22 04:45:00|||||||||4
1716353400000|2024-05-22 04:50:00|1231|1229.8|1231|1229.8|1231|1229.8|1231|1229.8|5
1716353700000|2024-05-22 04:55:00|1231.2|1230|1231.2|1230|1231.2|1230|1231.2|1230|11
1716354000000|2024-05-22 05:00:00|1231.1|1229.9|1231|1229.8|1231.1|1229.9|1231|1229.8|23
1716354300000|2024-05-22 05:05:00|1230.7|1229.5|1230.8|1229.6|1231|1229.8|1230.5|1229.3|40
1716354600000|2024-05-22 05:10:00|1230.7|1229.5|1231|1229.8|1231|1229.8|1230.6|1229.4|40
1716354900000|2024-05-22 05:15:00|1231.1|1229.9|1231.3|1230.1|1231.3|1230.1|1231|1229.8|37
1716355200000|2024-05-22 05:20:00|1231.4|1230.2|1231.4|1230.2|1231.6|1230.4|1231.3|1230.1|76
1716355500000|2024-05-22 05:25:00|1231.3|1230.1|1231.3|1230.1|1231.6|1230.4|1231.1|1229.9|24
1716355800000|2024-05-22 05:30:00|1231.5|1230.3|1230.8|1229.6|1231.5|1230.3|1230.5|1229.3|65
1716356100000|2024-05-22 05:35:00|1230.9|1229.7|1230.1|1228.9|1231|1229.8|1230|1228.8|68
1716356400000|2024-05-22 05:40:00|1230.3|1229.1|1230.1|1228.9|1230.3|1229.1|1230.1|1228.9|126
1716356700000|2024-05-22 05:45:00|1230.2|1229|1229|1227.8|1230.3|1229.1|1229|1227.8|76
1716357000000|2024-05-22 05:50:00|1229.1|1227.9|1230.2|1229|1230.2|1229|1229.1|1227.9|37
1716357300000|2024-05-22 05:55:00|1230.3|1229.1|1230.2|1229|1230.3|1229.1|1230.2|1229|32
1716357600000|2024-05-22 06:00:00|1230.3|1229.1|1230.2|1229|1230.7|1229.5|1230.2|1229|31
1716357900000|2024-05-22 06:05:00|1230|1228.8|1229.9|1228.7|1230.2|1229|1229.9|1228.7|34
1716358200000|2024-05-22 06:10:00|1230|1228.8|1230.2|1229|1230.3|1229.1|1230|1228.8|16
1716358500000|2024-05-22 06:15:00|1230|1228.8|1229.7|1228.5|1230|1228.8|1229.2|1228|32
1716358800000|2024-05-22 06:20:00|1229.6|1228.4|1230.3|1229.1|1230.4|1229.2|1229.5|1228.3|88
1716359100000|2024-05-22 06:25:00|1230.4|1229.2|1230.3|1229.1|1230.6|1229.4|1230|1228.8|73
1716359400000|2024-05-22 06:30:00|1230.2|1229|1230.8|1229.6|1230.8|1229.6|1230|1228.8|29
1716359700000|2024-05-22 06:35:00|1230.7|1229.5|1231.5|1230.3|1231.5|1230.3|1230.5|1229.3|43
1716360000000|2024-05-22 06:40:00|1231.4|1230.2|1231.6|1230.4|1232.2|1231|1231.2|1230|123
1716360300000|2024-05-22 06:45:00|1231.7|1230.5|1232.6|1231.4|1232.8|1231.6|1231.2|1230|102
1716360600000|2024-05-22 06:50:00|1232.7|1231.5|1231.6|1230.4|1233|1231.8|1231.6|1230.4|141
1716360900000|2024-05-22 06:55:00|1231.7|1230.5|1232.4|1231.2|1232.6|1231.4|1231.7|1230.5|182
1716361200000|2024-05-22 07:00:00|1232.5|1231.3|1232|1230.8|1232.7|1231.5|1232|1230.8|76
1716361500000|2024-05-22 07:05:00|1231.9|1230.7|1231.5|1230.3|1231.9|1230.7|1231.2|1230|72
1716361800000|2024-05-22 07:10:00|1231.6|1230.4|1230.6|1229.4|1231.7|1230.5|1230.5|1229.3|99
1716362100000|2024-05-22 07:15:00|1230.7|1229.5|1230.8|1229.6|1231.1|1229.9|1230.6|1229.4|61
1716362400000|2024-05-22 07:20:00|1231|1229.8|1231|1229.8|1231.1|1229.9|1231|1229.8|12
1716362700000|2024-05-22 07:25:00|1230.6|1229.4|1230.8|1229.6|1230.9|1229.7|1230.6|1229.4|66
1716363000000|2024-05-22 07:30:00|1230.6|1229.4|1230.8|1229.6|1230.8|1229.6|1230.5|1229.3|35
1716363300000|2024-05-22 07:35:00|1231|1229.8|1230.8|1229.6|1231.1|1229.9|1230.8|1229.6|24
1716363600000|2024-05-22 07:40:00|1231.3|1230.1|1230.8|1229.6|1231.3|1230.1|1230.8|1229.6|30
1716363900000|2024-05-22 07:45:00|1230.6|1229.4|1231.2|1230|1231.2|1230|1230.1|1228.9|108
1716364200000|2024-05-22 07:50:00|1231|1229.8|1231.2|1230|1231.4|1230.2|1231|1229.8|49
1716364500000|2024-05-22 07:55:00|1231.4|1230.2|1231.4|1230.2|1231.9|1230.7|1231.4|1230.2|35
1716364800000|2024-05-22 08:00:00|1231.5|1230.3|1231.6|1230.4|1231.6|1230.4|1231.2|1230|29
1716365100000|2024-05-22 08:05:00|1231.4|1230.2|1231.1|1229.9|1231.6|1230.4|1230.9|1229.7|72
1716365400000|2024-05-22 08:10:00|1230.9|1229.7|1230.7|1229.5|1230.9|1229.7|1230.3|1229.1|73
1716365700000|2024-05-22 08:15:00|1231|1229.8|1231.2|1230|1231.4|1230.2|1230.7|1229.5|105
1716366000000|2024-05-22 08:20:00|1230.9|1229.7|1230.9|1229.7|1231.1|1229.9|1230.7|1229.5|54
1716366300000|2024-05-22 08:25:00|1230.8|1229.6|1230.4|1229.2|1230.8|1229.6|1230.4|1229.2|22
1716366600000|2024-05-22 08:30:00|1230.3|1229.1|1230.3|1229.1|1230.7|1229.5|1230.3|1229.1|38
1716366900000|2024-05-22 08:35:00|1230.5|1229.3|1230|1228.8|1230.5|1229.3|1230|1228.8|111
1716367200000|2024-05-22 08:40:00|1230.1|1228.9|1230.3|1229.1|1230.5|1229.3|1230|1228.8|63
1716367500000|2024-05-22 08:45:00|1230.5|1229.3|1231.9|1230.7|1231.9|1230.7|1230.3|1229.1|165
1716367800000|2024-05-22 08:50:00|1232.1|1230.9|1231.7|1230.5|1232.2|1231|1231.4|1230.2|55
1716368100000|2024-05-22 08:55:00|1231.6|1230.4|1232.5|1231.3|1232.8|1231.6|1231.2|1230|90
1716368400000|2024-05-22 09:00:00|1232.4|1231.2|1231.6|1230.4|1232.5|1231.3|1231.3|1230.1|77
1716368700000|2024-05-22 09:05:00|1231.5|1230.3|1231.8|1230.6|1231.9|1230.7|1231.1|1229.9|99
1716369000000|2024-05-22 09:10:00|1231.7|1230.5|1231.4|1230.2|1232|1230.8|1230.7|1229.5|251
1716369300000|2024-05-22 09:15:00|1231.2|1230|1231.1|1229.9|1231.6|1230.4|1230.9|1229.7|68
1716369600000|2024-05-22 09:20:00|1231.2|1230|1230.9|1229.7|1231.2|1230|1230.9|1229.7|24
1716369900000|2024-05-22 09:25:00|1230.8|1229.6|1231.1|1229.9|1231.2|1230|1230.7|1229.5|66
1716370200000|2024-05-22 09:30:00|1230.9|1229.7|1231.4|1230.2|1231.4|1230.2|1230.9|1229.7|75
1716370500000|2024-05-22 09:35:00|1231.7|1230.5|1231.3|1230.1|1231.8|1230.6|1231.3|1230.1|27
1716370800000|2024-05-22 09:40:00|1231.4|1230.2|1231.3|1230.1|1231.5|1230.3|1231.2|1230|23
1716371100000|2024-05-22 09:45:00|1231.4|1230.2|1231.6|1230.4|1231.6|1230.4|1231.3|1230.1|26
1716371400000|2024-05-22 09:50:00|1231.5|1230.3|1231.7|1230.5|1231.7|1230.5|1231.4|1230.2|36
1716371700000|2024-05-22 09:55:00|1231.5|1230.3|1232.2|1231|1232.4|1231.2|1231.5|1230.3|66
1716372000000|2024-05-22 10:00:00|1232.4|1231.2|1231.3|1230.1|1232.4|1231.2|1231|1229.8|65
1716372300000|2024-05-22 10:05:00|1231.2|1230|1231|1229.8|1231.5|1230.3|1231|1229.8|72
1716372600000|2024-05-22 10:10:00|1231.1|1229.9|1231.6|1230.4|1231.6|1230.4|1231|1229.8|33
1716372900000|2024-05-22 10:15:00|1231.4|1230.2|1231.6|1230.4|1231.6|1230.4|1231.4|1230.2|19
1716373200000|2024-05-22 10:20:00|1231.4|1230.2|1231.7|1230.5|1231.7|1230.5|1231.4|1230.2|29
1716373500000|2024-05-22 10:25:00|1231.6|1230.4|1231.5|1230.3|1231.6|1230.4|1231.3|1230.1|12
1716373800000|2024-05-22 10:30:00|1231.6|1230.4|1231.9|1230.7|1232|1230.8|1231.6|1230.4|11
1716374100000|2024-05-22 10:35:00|1232|1230.8|1231.7|1230.5|1232|1230.8|1231.6|1230.4|13
1716374400000|2024-05-22 10:40:00|1231.9|1230.7|1231.7|1230.5|1231.9|1230.7|1231.5|1230.3|25
1716374700000|2024-05-22 10:45:00|1231.5|1230.3|1231.7|1230.5|1231.7|1230.5|1231.5|1230.3|4
1716375000000|2024-05-22 10:50:00|1231.6|1230.4|1231.7|1230.5|1231.7|1230.5|1231.6|1230.4|5
1716375300000|2024-05-22 10:55:00|1231.9|1230.7|1230.8|1229.6|1232|1230.8|1230.8|1229.6|102
1716375600000|2024-05-22 11:00:00|1231|1229.8|1230.4|1229.2|1231.2|1230|1230.4|1229.2|150
1716375900000|2024-05-22 11:05:00|1230.3|1229.1|1230.8|1229.6|1230.9|1229.7|1230.3|1229.1|135
1716376200000|2024-05-22 11:10:00|1231|1229.8|1231.7|1230.5|1232|1230.8|1230.9|1229.7|82
1716376500000|2024-05-22 11:15:00|1231.6|1230.4|1231.2|1230|1231.6|1230.4|1231|1229.8|26
1716376800000|2024-05-22 11:20:00|1231.4|1230.2|1231.4|1230.2|1231.4|1230.2|1231.3|1230.1|38
1716377100000|2024-05-22 11:25:00|||||||||15
1716377400000|2024-05-22 11:30:00|1231.1|1229.9|1230.7|1229.5|1231.4|1230.2|1230.7|1229.5|77
1716377700000|2024-05-22 11:35:00|1230.4|1229.2|1229.4|1228.2|1230.4|1229.2|1229.2|1228|195
1716378000000|2024-05-22 11:40:00|1229.3|1228.1|1228.7|1227.5|1229.3|1228.1|1228.7|1227.5|78
1716378300000|2024-05-22 11:45:00|1228.8|1227.6|1229.9|1228.7|1230.1|1228.9|1228.8|1227.6|91
1716378600000|2024-05-22 11:50:00|1229.7|1228.5|1229.9|1228.7|1229.9|1228.7|1229.4|1228.2|43
1716378900000|2024-05-22 11:55:00|1229.8|1228.6|1229.4|1228.2|1229.9|1228.7|1229.4|1228.2|81
1716379200000|2024-05-22 12:00:00|1229.5|1228.3|1227.4|1226.2|1229.7|1228.5|1227.4|1226.2|891
1716379500000|2024-05-22 12:05:00|1227.3|1226.1|1226.7|1225.5|1227.3|1226.1|1226|1224.8|472
1716379800000|2024-05-22 12:10:00|1226.6|1225.4|1228.1|1226.9|1228.4|1227.2|1226.5|1225.3|380
1716380100000|2024-05-22 12:15:00|1228|1226.8|1227.5|1226.3|1228.2|1227|1227.4|1226.2|212
1716380400000|2024-05-22 12:20:00|1227.4|1226.2|1227.5|1226.3|1228.2|1227|1227.4|1226.2|191
1716380700000|2024-05-22 12:25:00|1227.7|1226.5|1227.6|1226.4|1228|1226.8|1227.6|1226.4|144
1716381000000|2024-05-22 12:30:00|1227.7|1226.5|1227|1225.8|1228|1226.8|1226.7|1225.5|165
1716381300000|2024-05-22 12:35:00|1226.9|1225.7|1228.2|1227|1228.3|1227.1|1226.6|1225.4|267
1716381600000|2024-05-22 12:40:00|1228.5|1227.3|1227.8|1226.6|1229|1227.8|1227.7|1226.5|141
1716384600000|2024-05-22 13:30:00|1228.1|1226.9|1231.3|1230.1|1231.8|1230.6|1228.1|1226.9|3290
1716384900000|2024-05-22 13:35:00|1231.1|1229.9|1232.4|1231.2|1232.4|1231.2|1230|1228.8|1538
1716385200000|2024-05-22 13:40:00|1232.1|1230.9|1230.4|1229.2|1232.6|1231.4|1229.8|1228.6|994
1716385500000|2024-05-22 13:45:00|1230.3|1229.1|1231.7|1230.5|1231.7|1230.5|1229.8|1228.6|1008
1716385800000|2024-05-22 13:50:00|1231.9|1230.7|1228.8|1227.6|1231.9|1230.7|1228.8|1227.6|1224
1716386100000|2024-05-22 13:55:00|1228.7|1227.5|1229|1227.8|1229.7|1228.5|1228.5|1227.3|676
1716386400000|2024-05-22 14:00:00|1228.9|1227.7|1227.9|1226.7|1229.2|1228|1227.9|1226.7|1231
1716386700000|2024-05-22 14:05:00|1228|1226.8|1227.6|1226.4|1228|1226.8|1226.2|1225|1810
1716387000000|2024-05-22 14:10:00|1227.7|1226.5|1228.1|1226.9|1228.1|1226.9|1226.5|1225.3|891
1716387300000|2024-05-22 14:15:00|1228.3|1227.1|1227.9|1226.7|1229.8|1228.6|1227.4|1226.2|1005
1716387600000|2024-05-22 14:20:00|1227.8|1226.6|1227.4|1226.2|1229.2|1228|1226.9|1225.7|740
1716387900000|2024-05-22 14:25:00|1227.5|1226.3|1227.3|1226.1|1228|1226.8|1226.3|1225.1|711
1716388200000|2024-05-22 14:30:00|1227.2|1226|1227.9|1226.7|1227.9|1226.7|1226.1|1224.9|831
1716388500000|2024-05-22 14:35:00|1228.2|1227|1229.3|1228.1|1229.3|1228.1|1227.2|1226|590
1716388800000|2024-05-22 14:40:00|1229.4|1228.2|1229|1227.8|1230.4|1229.2|1228.8|1227.6|1087
1716389100000|2024-05-22 14:45:00|1229.1|1227.9|1231.1|1229.9|1231.1|1229.9|1229|1227.8|685
1716389400000|2024-05-22 14:50:00|1231.3|1230.1|1232.8|1231.6|1233.1|1231.9|1230.9|1229.7|1630
1716389700000|2024-05-22 14:55:00|1232.7|1231.5|1232.4|1231.2|1232.9|1231.7|1231.8|1230.6|981
1716390000000|2024-05-22 15:00:00|1232.5|1231.3|1234|1232.8|1234|1232.8|1232.5|1231.3|905
1716390300000|2024-05-22 15:05:00|1234.2|1233|1234.3|1233.1|1234.8|1233.6|1233.6|1232.4|1014
1716390600000|2024-05-22 15:10:00|1234.1|1232.9|1233.8|1232.6|1234.3|1233.1|1232.9|1231.7|927
1716390900000|2024-05-22 15:15:00|1233.6|1232.4|1232.4|1231.2|1233.7|1232.5|1231.7|1230.5|821
1716391200000|2024-05-22 15:20:00|1232.7|1231.5|1232.4|1231.2|1232.7|1231.5|1231.5|1230.3|427
1716391500000|2024-05-22 15:25:00|1232.3|1231.1|1232.5|1231.3|1233|1231.8|1231.8|1230.6|399
1716391800000|2024-05-22 15:30:00|1232.6|1231.4|1232.1|1230.9|1232.6|1231.4|1231|1229.8|652
1716392100000|2024-05-22 15:35:00|1232|1230.8|1230|1228.8|1232.1|1230.9|1230|1228.8|623
1716392400000|2024-05-22 15:40:00|1230.1|1228.9|1230.4|1229.2|1230.4|1229.2|1229.1|1227.9|721
1716392700000|2024-05-22 15:45:00|1230.5|1229.3|1230.9|1229.7|1230.9|1229.7|1230.1|1228.9|335
1716393000000|2024-05-22 15:50:00|1230.4|1229.2|1230.5|1229.3|1231.5|1230.3|1230|1228.8|502
1716393300000|2024-05-22 15:55:00|1230.6|1229.4|1229.1|1227.9|1230.6|1229.4|1229.1|1227.9|650
1716393600000|2024-05-22 16:00:00|1228.8|1227.6|1229.2|1228|1229.8|1228.6|1228.2|1227|482
1716393900000|2024-05-22 16:05:00|1229|1227.8|1230.1|1228.9|1230.1|1228.9|1228.3|1227.1|316
1716394200000|2024-05-22 16:10:00|1230.3|1229.1|1230.8|1229.6|1231.2|1230|1230.3|1229.1|349
1716394500000|2024-05-22 16:15:00|1230.9|1229.7|1232.2|1231|1232.4|1231.2|1230.6|1229.4|454
1716394800000|2024-05-22 16:20:00|1232.3|1231.1|1232.8|1231.6|1234|1232.8|1232.2|1231|611
1716395100000|2024-05-22 16:25:00|1232.9|1231.7|1233.6|1232.4|1233.8|1232.6|1232.5|1231.3|375
1716395400000|2024-05-22 16:30:00|1233.7|1232.5|1234.2|1233|1234.6|1233.4|1233.7|1232.5|540
1716395700000|2024-05-22 16:35:00|1234.3|1233.1|1234.8|1233.6|1235.1|1233.9|1234.3|1233.1|767
1716396000000|2024-05-22 16:40:00|1234.9|1233.7|1235.6|1234.4|1235.6|1234.4|1234.8|1233.6|915
1716396300000|2024-05-22 16:45:00|1235.7|1234.5|1235.4|1234.2|1236.1|1234.9|1235.1|1233.9|1178
1716396600000|2024-05-22 16:50:00|1235.6|1234.4|1236.8|1235.6|1236.8|1235.6|1235.4|1234.2|708
1716396900000|2024-05-22 16:55:00|1236.6|1235.4|1236.2|1235|1237.3|1236.1|1236|1234.8|998
1716397200000|2024-05-22 17:00:00|1236.3|1235.1|1236|1234.8|1236.5|1235.3|1235.1|1233.9|906
1716397500000|2024-05-22 17:05:00|1235.8|1234.6|1236.3|1235.1|1236.4|1235.2|1235.7|1234.5|550
1716397800000|2024-05-22 17:10:00|1236.6|1235.4|1238.2|1237|1238.2|1237|1236.5|1235.3|1339
1716398100000|2024-05-22 17:15:00|1238.3|1237.1|1237.7|1236.5|1238.3|1237.1|1237.4|1236.2|891
1716398400000|2024-05-22 17:20:00|1237.4|1236.2|1238.2|1237|1238.3|1237.1|1237.3|1236.1|667
1716398700000|2024-05-22 17:25:00|1238.1|1236.9|1237.8|1236.6|1238.2|1237|1237.3|1236.1|729
1716399000000|2024-05-22 17:30:00|1237.9|1236.7|1236.3|1235.1|1238.3|1237.1|1236.3|1235.1|894
1716399300000|2024-05-22 17:35:00|1236.4|1235.2|1236.8|1235.6|1237.1|1235.9|1236.4|1235.2|596
1716399600000|2024-05-22 17:40:00|1236.6|1235.4|1235.5|1234.3|1236.9|1235.7|1235.3|1234.1|681
1716399900000|2024-05-22 17:45:00|1235.7|1234.5|1234.4|1233.2|1235.7|1234.5|1234|1232.8|1061
1716400200000|2024-05-22 17:50:00|1234.3|1233.1|1234.4|1233.2|1235|1233.8|1234.3|1233.1|520
1716400500000|2024-05-22 17:55:00|1234.6|1233.4|1234.6|1233.4|1235.1|1233.9|1234.2|1233|527
1716400800000|2024-05-22 18:00:00|1234.7|1233.5|1235|1233.8|1235.2|1234|1233.6|1232.4|927
1716401100000|2024-05-22 18:05:00|1234.9|1233.7|1234.3|1233.1|1235.1|1233.9|1234.3|1233.1|1492
1716401400000|2024-05-22 18:10:00|1234.5|1233.3|1235.3|1234.1|1235.3|1234.1|1233.8|1232.6|2333
1716401700000|2024-05-22 18:15:00|1235.2|1234|1235.8|1234.6|1236.1|1234.9|1235.1|1233.9|1864
1716422400000|2024-05-23 00:00:00|1234.3|1233.1|1234.3|1233.1|1236|1234.8|1234.2|1233|390
1716422700000|2024-05-23 00:05:00|1234.6|1233.4|1234.9|1233.7|1235.6|1234.4|1234.5|1233.3|72
1716423000000|2024-05-23 00:10:00|1234.8|1233.6|1235.1|1233.9|1235.1|1233.9|1234.4|1233.2|94
1716423300000|2024-05-23 00:15:00|1235|1233.8|1235.4|1234.2|1235.4|1234.2|1234.9|1233.7|21
1716423600000|2024-05-23 00:20:00|1235.3|1234.1|1235.2|1234|1235.4|1234.2|1235.1|1233.9|30
1716423900000|2024-05-23 00:25:00|1235.1|1233.9|1234.9|1233.7|1235.1|1233.9|1234.8|1233.6|25
1716424200000|2024-05-23 00:30:00|1234.8|1233.6|1234.8|1233.6|1235.5|1234.3|1234.8|1233.6|109
1716424500000|2024-05-23 00:35:00|1234.7|1233.5|1234.2|1233|1235|1233.8|1234.1|1232.9|184
1716424800000|2024-05-23 00:40:00|1234.4|1233.2|1234.8|1233.6|1235|1233.8|1234.4|1233.2|47
1716425100000|2024-05-23 00:45:00|1234.7|1233.5|1234.8|1233.6|1234.8|1233.6|1234.7|1233.5|16
1716425400000|2024-05-23 00:50:00|1234.9|1233.7|1235|1233.8|1235|1233.8|1234.8|1233.6|5
1716425700000|2024-05-23 00:55:00|1235.1|1233.9|1234.6|1233.4|1235.1|1233.9|1234.6|1233.4|58
1716426000000|2024-05-23 01:00:00|1234.5|1233.3|1235.5|1234.3|1235.6|1234.4|1234.5|1233.3|73
1716426300000|2024-05-23 01:05:00|1235.4|1234.2|1235.7|1234.5|1235.7|1234.5|1235.4|1234.2|25
1716426600000|2024-05-23 01:10:00|1235.6|1234.4|1236.3|1235.1|1236.5|1235.3|1235.5|1234.3|79
1716426900000|2024-05-23 01:15:00|1236.1|1234.9|1235.2|1234|1236.3|1235.1|1235.2|1234|63
1716427200000|2024-05-23 01:20:00|1235.1|1233.9|1234.3|1233.1|1235.1|1233.9|1234.2|1233|183
1716427500000|2024-05-23 01:25:00|1234.4|1233.2|1232.8|1231.6|1234.4|1233.2|1232.8|1231.6|324
1716427800000|2024-05-23 01:30:00|1232.7|1231.5|1232.6|1231.4|1233.2|1232|1232.3|1231.1|214
1716428100000|2024-05-23 01:35:00|1232.7|1231.5|1232.4|1231.2|1233.5|1232.3|1232.3|1231.1|96
1716428400000|2024-05-23 01:40:00|1232.5|1231.3|1232.9|1231.7|1233.3|1232.1|1232.3|1231.1|54
1716428700000|2024-05-23 01:45:00|1232.7|1231.5|1233.4|1232.2|1233.4|1232.2|1232.7|1231.5|29
1716429000000|2024-05-23 01:50:00|1233.3|1232.1|1233.4|1232.2|1233.8|1232.6|1233.2|1232|117
1716429300000|2024-05-23 01:55:00|1233.3|1232.1|1232.9|1231.7|1233.3|1232.1|1232.9|1231.7|36
1716429600000|2024-05-23 02:00:00|1232.8|1231.6|1233.1|1231.9|1233.1|1231.9|1232.5|1231.3|49
1716429900000|2024-05-23 02:05:00|1232.9|1231.7|1232.7|1231.5|1233.1|1231.9|1232.7|1231.5|38
1716430200000|2024-05-23 02:10:00|1232.8|1231.6|1232.3|1231.1|1232.9|1231.7|1232.2|1231|134
1716430500000|2024-05-23 02:15:00|1232.2|1231|1232.5|1231.3|1232.6|1231.4|1232.2|1231|24
1716430800000|2024-05-23 02:20:00|1232.6|1231.4|1232.8|1231.6|1232.8|1231.6|1232.6|1231.4|36
1716431100000|2024-05-23 02:25:00|1233|1231.8|1233.4|1232.2|1233.4|1232.2|1233|1231.8|36
1716431400000|2024-05-23 02:30:00|1233.5|1232.3|1233.8|1232.6|1234|1232.8|1233.4|1232.2|41
1716431700000|2024-05-23 02:35:00|1233.7|1232.5|1234.1|1232.9|1234.3|1233.1|1233.6|1232.4|28
1716432000000|2024-05-23 02:40:00|1234|1232.8|1234.3|1233.1|1234.5|1233.3|1233.9|1232.7|34
1716432300000|2024-05-23 02:45:00|1234.1|1232.9|1233.1|1231.9|1234.2|1233|1233.1|1231.9|23
1716432600000|2024-05-23 02:50:00|1232.9|1231.7|1232.4|1231.2|1233.2|1232|1232.4|1231.2|69
1716432900000|2024-05-23 02:55:00|1232.5|1231.3|1233.4|1232.2|1233.4|1232.2|1232.5|1231.3|41
1716433200000|2024-05-23 03:00:00|1233.3|1232.1|1233.4|1232.2|1233.6|1232.4|1233.1|1231.9|10
1716433500000|2024-05-23 03:05:00|1233.5|1232.3|1233.3|1232.1|1233.6|1232.4|1233.2|1232|5
1716433800000|2024-05-23 03:10:00|1233.4|1232.2|1233|1231.8|1233.5|1232.3|1232.8|1231.6|45
1716434100000|2024-05-23 03:15:00|1232.9|1231.7|1232.8|1231.6|1233.2|1232|1232.8|1231.6|11
1716434400000|2024-05-23 03:20:00|1232.9|1231.7|1233.9|1232.7|1233.9|1232.7|1232.8|1231.6|12
1716434700000|2024-05-23 03:25:00|1233.7|1232.5|1233.9|1232.7|1234.1|1232.9|1233.7|1232.5|56
1716435000000|2024-05-23 03:30:00|1233.7|1232.5|1233.9|1232.7|1234|1232.8|1233.5|1232.3|19
1716435300000|2024-05-23 03:35:00|1233.7|1232.5|1233.5|1232.3|1233.9|1232.7|1233.4|1232.2|35
1716435600000|2024-05-23 03:40:00|1233.4|1232.2|1233.5|1232.3|1233.5|1232.3|1233.4|1232.2|2
1716435900000|2024-05-23 03:45:00|1233.4|1232.2|1233.5|1232.3|1233.5|1232.3|1233.4|1232.2|4
1716436200000|2024-05-23 03:50:00|1233.3|1232.1|1233.2|1232|1233.3|1232.1|1233.2|1232|7
1716436500000|2024-05-23 03:55:00|1233.3|1232.1|1233.5|1232.3|1233.5|1232.3|1233.2|1232|29
1716436800000|2024-05-23 04:00:00|1233.4|1232.2|1233.2|1232|1233.4|1232.2|1233.2|1232|6
1716437100000|2024-05-23 04:05:00|1233|1231.8|1232.8|1231.6|1233.1|1231.9|1232.8|1231.6|84
1716437400000|2024-05-23 04:10:00|||||||||12
1716437700000|2024-05-23 04:15:00|||||||||3
1716438000000|2024-05-23 04:20:00|||||||||33
1716438300000|2024-05-23 04:25:00|1232.4|1231.2|1232.4|1231.2|1232.4|1231.2|1232.2|1231|48
1716438600000|2024-05-23 04:30:00|1232.3|1231.1|1232.4|1231.2|1232.4|1231.2|1231.9|1230.7|46
1716438900000|2024-05-23 04:35:00|1232.3|1231.1|1232.4|1231.2|1232.5|1231.3|1232.3|1231.1|10
1716439200000|2024-05-23 04:40:00|1232.3|1231.1|1232.6|1231.4|1232.6|1231.4|1232.3|1231.1|4
1716439500000|2024-05-23 04:45:00|||||||||2
1716439800000|2024-05-23 04:50:00|1232.8|1231.6|1232.6|1231.4|1232.8|1231.6|1232.6|1231.4|19
1716440100000|2024-05-23 04:55:00|1232.5|1231.3|1232.4|1231.2|1232.6|1231.4|1232.3|1231.1|40
1716440400000|2024-05-23 05:00:00|1232.3|1231.1|1232.3|1231.1|1232.4|1231.2|1232.2|1231|7
1716440700000|2024-05-23 05:05:00|1232.1|1230.9|1232.5|1231.3|1232.5|1231.3|1232|1230.8|18
1716441000000|2024-05-23 05:10:00|1232.6|1231.4|1232.6|1231.4|1232.7|1231.5|1232.5|1231.3|4
1716441300000|2024-05-23 05:15:00|1232.5|1231.3|1232.4|1231.2|1232.5|1231.3|1232.3|1231.1|8
1716441600000|2024-05-23 05:20:00|1232.3|1231.1|1232.4|1231.2|1232.5|1231.3|1232.3|1231.1|13
1716441900000|2024-05-23 05:25:00|1232.5|1231.3|1232.6|1231.4|1232.6|1231.4|1232.3|1231.1|10
1716442200000|2024-05-23 05:30:00|1232.5|1231.3|1232.4|1231.2|1232.8|1231.6|1232.3|1231.1|51
1716442500000|2024-05-23 05:35:00|1232.6|1231.4|1231.6|1230.4|1232.6|1231.4|1231.6|1230.4|47
1716442800000|2024-05-23 05:40:00|1231.5|1230.3|1231.5|1230.3|1231.8|1230.6|1231.4|1230.2|192
1716443100000|2024-05-23 05:45:00|1231.6|1230.4|1231.6|1230.4|1231.8|1230.6|1231.4|1230.2|105
1716443400000|2024-05-23 05:50:00|1231.7|1230.5|1229.9|1228.7|1232|1230.8|1229.9|1228.7|148
1716443700000|2024-05-23 05:55:00|1230.1|1228.9|1229.2|1228|1230.5|1229.3|1229.2|1228|229
1716444000000|2024-05-23 06:00:00|1229.3|1228.1|1229.2|1228|1229.7|1228.5|1228.9|1227.7|508
1716444300000|2024-05-23 06:05:00|1229.4|1228.2|1229.6|1228.4|1230.1|1228.9|1229.4|1228.2|61
1716444600000|2024-05-23 06:10:00|1229.7|1228.5|1230|1228.8|1230.4|1229.2|1229.6|1228.4|84
1716444900000|2024-05-23 06:15:00|1229.9|1228.7|1230.6|1229.4|1230.6|1229.4|1229.7|1228.5|107
1716445200000|2024-05-23 06:20:00|1230.7|1229.5|1230.4|1229.2|1230.9|1229.7|1230.3|1229.1|33
1716445500000|2024-05-23 06:25:00|1230.5|1229.3|1230.4|1229.2|1231|1229.8|1230.3|1229.1|29
1716445800000|2024-05-23 06:30:00|1230.6|1229.4|1231.4|1230.2|1231.6|1230.4|1230.5|1229.3|57
1716446100000|2024-05-23 06:35:00|1231.6|1230.4|1230.5|1229.3|1231.6|1230.4|1230.4|1229.2|23
1716446400000|2024-05-23 06:40:00|1230.4|1229.2|1230.6|1229.4|1230.9|1229.7|1230.4|1229.2|23
1716446700000|2024-05-23 06:45:00|1230.5|1229.3|1230.4|1229.2|1230.9|1229.7|1230.4|1229.2|29
1716447000000|2024-05-23 06:50:00|1230.5|1229.3|1231.1|1229.9|1231.1|1229.9|1230.3|1229.1|19
1716447300000|2024-05-23 06:55:00|1230.9|1229.7|1231.8|1230.6|1231.8|1230.6|1230.8|1229.6|125
1716447600000|2024-05-23 07:00:00|1231.7|1230.5|1230.4|1229.2|1231.8|1230.6|1230.1|1228.9|93
1716447900000|2024-05-23 07:05:00|1230.3|1229.1|1230.4|1229.2|1230.6|1229.4|1230.2|1229|79
1716448200000|2024-05-23 07:10:00|1230.3|1229.1|1231|1229.8|1231.1|1229.9|1230.2|1229|58
1716448500000|2024-05-23 07:15:00|1230.9|1229.7|1230.1|1228.9|1231|1229.8|1230|1228.8|34
1716448800000|2024-05-23 07:20:00|1230|1228.8|1230.3|1229.1|1230.5|1229.3|1229.8|1228.6|69
1716449100000|2024-05-23 07:25:00|1230.2|1229|1230|1228.8|1230.7|1229.5|1229.9|1228.7|25
1716449400000|2024-05-23 07:30:00|1230.2|1229|1230|1228.8|1230.6|1229.4|1229.9|1228.7|14
1716449700000|2024-05-23 07:35:00|1230.2|1229|1231|1229.8|1231|1229.8|1230.1|1228.9|28
1716450000000|2024-05-23 07:40:00|1230.8|1229.6|1231.4|1230.2|1231.4|1230.2|1230.5|1229.3|26
1716450300000|2024-05-23 07:45:00|1231.2|1230|1231.1|1229.9|1231.2|1230|1230.9|1229.7|23
1716450600000|2024-05-23 07:50:00|1231|1229.8|1231.1|1229.9|1231.4|1230.2|1230.7|1229.5|39
1716450900000|2024-05-23 07:55:00|1231|1229.8|1231.1|1229.9|1231.1|1229.9|1230.9|1229.7|5
1716451200000|2024-05-23 08:00:00|1231.4|1230.2|1231.5|1230.3|1231.7|1230.5|1231.1|1229.9|48
1716451500000|2024-05-23 08:05:00|1231.4|1230.2|1232.3|1231.1|1232.3|1231.1|1231.3|1230.1|71
1716451800000|2024-05-23 08:10:00|1232.5|1231.3|1233|1231.8|1233.1|1231.9|1231.9|1230.7|166
1716452100000|2024-05-23 08:15:00|1232.9|1231.7|1233.2|1232|1233.2|1232|1232.5|1231.3|52
1716452400000|2024-05-23 08:20:00|1233.1|1231.9|1233.3|1232.1|1233.5|1232.3|1233.1|1231.9|40
1716452700000|2024-05-23 08:25:00|1233.4|1232.2|1233.2|1232|1233.5|1232.3|1233.2|1232|26
1716453000000|2024-05-23 08:30:00|1233.3|1232.1|1233.2|1232|1233.4|1232.2|1233.2|1232|27
1716453300000|2024-05-23 08:35:00|1233.3|1232.1|1232.4|1231.2|1233.3|1232.1|1232.4|1231.2|41
1716453600000|2024-05-23 08:40:00|1232.7|1231.5|1232.3|1231.1|1232.7|1231.5|1232.1|1230.9|40
1716453900000|2024-05-23 08:45:00|1232.5|1231.3|1232.5|1231.3|1232.5|1231.3|1232|1230.8|37
1716454200000|2024-05-23 08:50:00|1232.4|1231.2|1233.3|1232.1|1233.3|1232.1|1232.3|1231.1|31
1716454500000|2024-05-23 08:55:00|1233.1|1231.9|1233|1231.8|1233.2|1232|1232.5|1231.3|31
1716454800000|2024-05-23 09:00:00|1232.9|1231.7|1233.3|1232.1|1233.5|1232.3|1232.8|1231.6|42
1716455100000|2024-05-23 09:05:00|1233.4|1232.2|1232.7|1231.5|1233.5|1232.3|1232.7|1231.5|31
1716455400000|2024-05-23 09:10:00|1232.9|1231.7|1232.7|1231.5|1233.2|1232|1232.7|1231.5|25
1716455700000|2024-05-23 09:15:00|1233|1231.8|1233.3|1232.1|1233.4|1232.2|1232.5|1231.3|43
1716456000000|2024-05-23 09:20:00|1233.2|1232|1233.1|1231.9|1233.4|1232.2|1232.8|1231.6|53
1716456300000|2024-05-23 09:25:00|1233|1231.8|1233.1|1231.9|1233.1|1231.9|1232.4|1231.2|70
1716456600000|2024-05-23 09:30:00|1233.4|1232.2|1233.9|1232.7|1234.2|1233|1233.4|1232.2|76
1716456900000|2024-05-23 09:35:00|1234|1232.8|1233.9|1232.7|1234.3|1233.1|1233.8|1232.6|49
1716457200000|2024-05-23 09:40:00|1233.8|1232.6|1234.3|1233.1|1234.5|1233.3|1233.8|1232.6|37
1716457500000|2024-05-23 09:45:00|1234.2|1233|1235.3|1234.1|1235.3|1234.1|1234.2|1233|58
1716457800000|2024-05-23 09:50:00|1235.4|1234.2|1235.1|1233.9|1235.4|1234.2|1234.8|1233.6|59
1716458100000|2024-05-23 09:55:00|1235|1233.8|1234.8|1233.6|1235.4|1234.2|1234.6|1233.4|28
1716458400000|2024-05-23 10:00:00|1234.9|1233.7|1234.8|1233.6|1235.3|1234.1|1234.8|1233.6|40
1716458700000|2024-05-23 10:05:00|1234.9|1233.7|1235.3|1234.1|1235.3|1234.1|1234.9|1233.7|27
1716459000000|2024-05-23 10:10:00|1235.5|1234.3|1236.1|1234.9|1236.1|1234.9|1235.4|1234.2|96
1716459300000|2024-05-23 10:15:00|1236|1234.8|1236.5|1235.3|1237|1235.8|1236|1234.8|137
1716459600000|2024-05-23 10:20:00|1236.7|1235.5|1236.6|1235.4|1236.9|1235.7|1236.4|1235.2|57
1716459900000|2024-05-23 10:25:00|1236.7|1235.5|1236.5|1235.3|1236.8|1235.6|1236.5|1235.3|58
1716460200000|2024-05-23 10:30:00|1236.6|1235.4|1237|1235.8|1237.3|1236.1|1236.6|1235.4|143
1716460500000|2024-05-23 10:35:00|1237.2|1236|1236.3|1235.1|1237.3|1236.1|1236.3|1235.1|44
1716460800000|2024-05-23 10:40:00|1236.4|1235.2|1236.5|1235.3|1236.8|1235.6|1236|1234.8|62
1716461100000|2024-05-23 10:45:00|1236.4|1235.2|1236.8|1235.6|1236.8|1235.6|1236.4|1235.2|24
1716461400000|2024-05-23 10:50:00|1236.5|1235.3|1236.5|1235.3|1236.6|1235.4|1236.4|1235.2|18
1716461700000|2024-05-23 10:55:00|1236.6|1235.4|1236.1|1234.9|1236.7|1235.5|1236|1234.8|48
1716462000000|2024-05-23 11:00:00|1236.2|1235|1237.2|1236|1237.3|1236.1|1236.2|1235|129
1716462300000|2024-05-23 11:05:00|1237.3|1236.1|1238.1|1236.9|1238.2|1237|1236.9|1235.7|573
1716462600000|2024-05-23 11:10:00|1238|1236.8|1238|1236.8|1238.3|1237.1|1237.9|1236.7|403
1716462900000|2024-05-23 11:15:00|1237.9|1236.7|1237.7|1236.5|1238.2|1237|1237.7|1236.5|91
1716463200000|2024-05-23 11:20:00|1237.8|1236.6|1237.4|1236.2|1238.2|1237|1237.4|1236.2|55
1716463500000|2024-05-23 11:25:00|1237.5|1236.3|1237.4|1236.2|1237.7|1236.5|1237.2|1236|103
1716463800000|2024-05-23 11:30:00|1237.7|1236.5|1237.7|1236.5|1237.9|1236.7|1237.6|1236.4|74
1716464100000|2024-05-23 11:35:00|1238|1236.8|1238.7|1237.5|1239|1237.8|1238|1236.8|305
1716464400000|2024-05-23 11:40:00|1238.6|1237.4|1238.2|1237|1238.7|1237.5|1237.9|1236.7|104
1716464700000|2024-05-23 11:45:00|1238.3|1237.1|1239.2|1238|1239.3|1238.1|1238.3|1237.1|158
1716465000000|2024-05-23 11:50:00|1239.3|1238.1|1238.9|1237.7|1239.7|1238.5|1238.6|1237.4|223
1716465300000|2024-05-23 11:55:00|1239|1237.8|1240.1|1238.9|1240.3|1239.1|1239|1237.8|518
1716465600000|2024-05-23 12:00:00|1240.2|1239|1240.6|1239.4|1240.6|1239.4|1240.1|1238.9|374
1716465900000|2024-05-23 12:05:00|1240.7|1239.5|1241.2|1240|1241.2|1240|1240.6|1239.4|705
1716466200000|2024-05-23 12:10:00|1241.1|1239.9|1240.9|1239.7|1241.1|1239.9|1240.1|1238.9|346
1716466500000|2024-05-23 12:15:00|1241|1239.8|1240.2|1239|1241.2|1240|1240.2|1239|302
1716466800000|2024-05-23 12:20:00|1240.3|1239.1|1240.1|1238.9|1240.5|1239.3|1239.7|1238.5|151
1716467100000|2024-05-23 12:25:00|1240.2|1239|1240.6|1239.4|1240.7|1239.5|1239.9|1238.7|212
1716467400000|2024-05-23 12:30:00|1240.7|1239.5|1240.9|1239.7|1241.1|1239.9|1240.6|1239.4|442
1716467700000|2024-05-23 12:35:00|1240.8|1239.6|1239.9|1238.7|1241.1|1239.9|1239.8|1238.6|353
1716468000000|2024-05-23 12:40:00|1240.1|1238.9|1239.7|1238.5|1240.2|1239|1239.1|1237.9|365
1716471000000|2024-05-23 13:30:00|1240.7|1239.5|1244.1|1242.9|1244.3|1243.1|1240.5|1239.3|4286
1716471300000|2024-05-23 13:35:00|1244.3|1243.1|1242.8|1241.6|1245.1|1243.9|1241.9|1240.7|2733
1716471600000|2024-05-23 13:40:00|1242.7|1241.5|1243.5|1242.3|1244|1242.8|1242|1240.8|2539
1716471900000|2024-05-23 13:45:00|1243.3|1242.1|1239.6|1238.4|1243.3|1242.1|1239.2|1238|2485
1716472200000|2024-05-23 13:50:00|1239.5|1238.3|1236.8|1235.6|1239.6|1238.4|1236.7|1235.5|1858
1716472500000|2024-05-23 13:55:00|1236.9|1235.7|1236.1|1234.9|1238|1236.8|1236.1|1234.9|1146
1716472800000|2024-05-23 14:00:00|1236|1234.8|1236|1234.8|1237|1235.8|1235.1|1233.9|1418
1716473100000|2024-05-23 14:05:00|1236.1|1234.9|1237.7|1236.5|1238.8|1237.6|1236|1234.8|1830
1716473400000|2024-05-23 14:10:00|1237.5|1236.3|1237.9|1236.7|1238.2|1237|1236.4|1235.2|1104
1716473700000|2024-05-23 14:15:00|1238|1236.8|1237.1|1235.9|1238|1236.8|1236.6|1235.4|1052
1716474000000|2024-05-23 14:20:00|1237|1235.8|1237.9|1236.7|1238.9|1237.7|1237|1235.8|999
1716474300000|2024-05-23 14:25:00|1237.8|1236.6|1235.1|1233.9|1238|1236.8|1235.1|1233.9|1174
1716474600000|2024-05-23 14:30:00|1235.2|1234|1233.4|1232.2|1235.6|1234.4|1233.1|1231.9|1996
1716474900000|2024-05-23 14:35:00|1233.1|1231.9|1233.9|1232.7|1234.5|1233.3|1233.1|1231.9|1182
1716475200000|2024-05-23 14:40:00|1234|1232.8|1234.1|1232.9|1235.9|1234.7|1233.9|1232.7|1243
1716475500000|2024-05-23 14:45:00|1234.3|1233.1|1234.5|1233.3|1236.2|1235|1233.9|1232.7|1483
1716475800000|2024-05-23 14:50:00|1234.4|1233.2|1233|1231.8|1234.5|1233.3|1232.4|1231.2|1281
1716476100000|2024-05-23 14:55:00|1233.1|1231.9|1232.6|1231.4|1233.2|1232|1231.9|1230.7|1160
1716476400000|2024-05-23 15:00:00|1232.7|1231.5|1232.5|1231.3|1233.1|1231.9|1231.4|1230.2|1163
1716476700000|2024-05-23 15:05:00|1232.3|1231.1|1231|1229.8|1232.4|1231.2|1230.7|1229.5|967
1716477000000|2024-05-23 15:10:00|1230.9|1229.7|1230.6|1229.4|1231.2|1230|1230.3|1229.1|878
1716477300000|2024-05-23 15:15:00|1230.5|1229.3|1231.9|1230.7|1232.8|1231.6|1230.1|1228.9|1104
1716477600000|2024-05-23 15:20:00|1231.8|1230.6|1231.1|1229.9|1232.1|1230.9|1231|1229.8|721
1716477900000|2024-05-23 15:25:00|1231|1229.8|1230.3|1229.1|1231.1|1229.9|1229.8|1228.6|904
1716478200000|2024-05-23 15:30:00|1230.5|1229.3|1231.9|1230.7|1232.1|1230.9|1230|1228.8|763
1716478500000|2024-05-23 15:35:00|1232|1230.8|1230.7|1229.5|1232.1|1230.9|1230.7|1229.5|579
1716478800000|2024-05-23 15:40:00|1230.6|1229.4|1229.3|1228.1|1230.7|1229.5|1228.8|1227.6|1140
1716479100000|2024-05-23 15:45:00|1229.5|1228.3|1229|1227.8|1229.5|1228.3|1228.6|1227.4|675
1716479400000|2024-05-23 15:50:00|1228.9|1227.7|1229|1227.8|1229.2|1228|1227.8|1226.6|873
1716479700000|2024-05-23 15:55:00|1228.9|1227.7|1229|1227.8|1229.9|1228.7|1228.6|1227.4|799
1716480000000|2024-05-23 16:00:00|1229.2|1228|1228.1|1226.9|1229.2|1228|1227.4|1226.2|733
1716480300000|2024-05-23 16:05:00|1228|1226.8|1227.1|1225.9|1228.1|1226.9|1226.2|1225|734
1716480600000|2024-05-23 16:10:00|1227.2|1226|1229|1227.8|1229.2|1228|1227.2|1226|764
1716480900000|2024-05-23 16:15:00|1228.8|1227.6|1229|1227.8|1229.1|1227.9|1228.3|1227.1|343
1716481200000|2024-05-23 16:20:00|1229.2|1228|1230.4|1229.2|1230.7|1229.5|1229.2|1228|757
1716481500000|2024-05-23 16:25:00|1230.2|1229|1230|1228.8|1230.5|1229.3|1229.3|1228.1|276
1716481800000|2024-05-23 16:30:00|1230.1|1228.9|1230.7|1229.5|1231.2|1230|1230|1228.8|426
1716482100000|2024-05-23 16:35:00|1230.6|1229.4|1232.9|1231.7|1233.1|1231.9|1230.6|1229.4|1082
1716482400000|2024-05-23 16:40:00|1232.6|1231.4|1231.6|1230.4|1232.6|1231.4|1231.5|1230.3|549
1716482700000|2024-05-23 16:45:00|1231.5|1230.3|1231.5|1230.3|1231.9|1230.7|1231.2|1230|441
1716483000000|2024-05-23 16:50:00|1231.4|1230.2|1232|1230.8|1232.8|1231.6|1231.4|1230.2|616
1716483300000|2024-05-23 16:55:00|1231.9|1230.7|1231|1229.8|1232|1230.8|1230.7|1229.5|664
1716483600000|2024-05-23 17:00:00|1230.8|1229.6|1230.7|1229.5|1231.1|1229.9|1230.2|1229|507
1716483900000|2024-05-23 17:05:00|1231|1229.8|1230.5|1229.3|1231.2|1230|1230.2|1229|521
1716484200000|2024-05-23 17:10:00|1230.7|1229.5|1230.6|1229.4|1230.7|1229.5|1230.2|1229|273
1716484500000|2024-05-23 17:15:00|1230.7|1229.5|1229.2|1228|1230.8|1229.6|1229|1227.8|512
1716484800000|2024-05-23 17:20:00|1229.1|1227.9|1229.8|1228.6|1230.1|1228.9|1229.1|1227.9|279
1716485100000|2024-05-23 17:25:00|1229.6|1228.4|1229.7|1228.5|1230.1|1228.9|1229.5|1228.3|293
1716485400000|2024-05-23 17:30:00|1229.9|1228.7|1231|1229.8|1231.1|1229.9|1229.5|1228.3|571
1716485700000|2024-05-23 17:35:00|1231.2|1230|1229.9|1228.7|1231.2|1230|1229.9|1228.7|386
1716486000000|2024-05-23 17:40:00|1230|1228.8|1230.2|1229|1230.2|1229|1229.8|1228.6|384
1716486300000|2024-05-23 17:45:00|1230|1228.8|1230.3|1229.1|1230.4|1229.2|1229.5|1228.3|419
1716486600000|2024-05-23 17:50:00|1230.4|1229.2|1230.3|1229.1|1230.8|1229.6|1229.7|1228.5|335
1716486900000|2024-05-23 17:55:00|1230.1|1228.9|1230.6|1229.4|1230.8|1229.6|1230.1|1228.9|389
1716487200000|2024-05-23 18:00:00|1230.7|1229.5|1229.6|1228.4|1231.3|1230.1|1229.6|1228.4|693
1716487500000|2024-05-23 18:05:00|1229.3|1228.1|1228.5|1227.3|1229.8|1228.6|1228.3|1227.1|979
1716487800000|2024-05-23 18:10:00|1228.4|1227.2|1228.8|1227.6|1229.4|1228.2|1227.9|1226.7|1725
1716488100000|2024-05-23 18:15:00|1228.9|1227.7|1228.8|1227.6|1229.6|1228.4|1228.8|1227.6|954
1716508800000|2024-05-24 00:00:00|1228.1|1226.9|1229.6|1228.4|1229.6|1228.4|1228|1226.8|389
1716509100000|2024-05-24 00:05:00|1229.5|1228.3|1229|1227.8|1229.5|1228.3|1228.5|1227.3|119
1716509400000|2024-05-24 00:10:00|1229.1|1227.9|1228.1|1226.9|1229.1|1227.9|1228.1|1226.9|56
1716509700000|2024-05-24 00:15:00|1228.2|1227|1228.1|1226.9|1228.4|1227.2|1227.9|1226.7|54
1716510000000|2024-05-24 00:20:00|1228|1226.8|1228.5|1227.3|1228.7|1227.5|1228|1226.8|131
1716510300000|2024-05-24 00:25:00|1228.6|1227.4|1228.3|1227.1|1228.6|1227.4|1228.2|1227|14
1716510600000|2024-05-24 00:30:00|1228.4|1227.2|1228.2|1227|1228.5|1227.3|1228.2|1227|16
1716510900000|2024-05-24 00:35:00|1228.1|1226.9|1227.7|1226.5|1228.1|1226.9|1227.7|1226.5|42
1716511200000|2024-05-24 00:40:00|1227.9|1226.7|1228.2|1227|1228.3|1227.1|1227.7|1226.5|75
1716511500000|2024-05-24 00:45:00|1228.3|1227.1|1228.9|1227.7|1228.9|1227.7|1228.3|1227.1|33
1716511800000|2024-05-24 00:50:00|1229|1227.8|1228.8|1227.6|1229.5|1228.3|1228.4|1227.2|113
1716512100000|2024-05-24 00:55:00|1228.6|1227.4|1228.4|1227.2|1228.8|1227.6|1228.2|1227|76
1716512400000|2024-05-24 01:00:00|1228.2|1227|1227.5|1226.3|1228.2|1227|1227|1225.8|222
1716512700000|2024-05-24 01:05:00|1227.4|1226.2|1227.2|1226|1227.7|1226.5|1227|1225.8|69
1716513000000|2024-05-24 01:10:00|1227.3|1226.1|1227.2|1226|1228.2|1227|1227.1|1225.9|125
1716513300000|2024-05-24 01:15:00|1227.3|1226.1|1228.1|1226.9|1228.3|1227.1|1227.2|1226|40
1716513600000|2024-05-24 01:20:00|1228.2|1227|1229.3|1228.1|1229.3|1228.1|1228.2|1227|194
1716513900000|2024-05-24 01:25:00|1229.2|1228|1229|1227.8|1229.6|1228.4|1228.7|1227.5|66
1716514200000|2024-05-24 01:30:00|1228.9|1227.7|1229.5|1228.3|1229.5|1228.3|1228.8|1227.6|30
1716514500000|2024-05-24 01:35:00|1229.4|1228.2|1229.2|1228|1229.4|1228.2|1229|1227.8|33
1716514800000|2024-05-24 01:40:00|1229.1|1227.9|1229.4|1228.2|1229.4|1228.2|1229|1227.8|39
1716515100000|2024-05-24 01:45:00|1229.5|1228.3|1230.3|1229.1|1230.3|1229.1|1229.4|1228.2|63
1716515400000|2024-05-24 01:50:00|1230.4|1229.2|1231.2|1230|1231.5|1230.3|1230.2|1229|228
1716515700000|2024-05-24 01:55:00|1231.3|1230.1|1231|1229.8|1231.3|1230.1|1231|1229.8|23
1716516000000|2024-05-24 02:00:00|1230.5|1229.3|1230.5|1229.3|1230.9|1229.7|1230.1|1228.9|86
1716516300000|2024-05-24 02:05:00|1230.7|1229.5|1230.6|1229.4|1230.7|1229.5|1230.3|1229.1|48
1716516600000|2024-05-24 02:10:00|1230.4|1229.2|1230.5|1229.3|1230.8|1229.6|1230.4|1229.2|19
1716516900000|2024-05-24 02:15:00|1229.9|1228.7|1229.7|1228.5|1230.2|1229|1229.7|1228.5|112
1716517200000|2024-05-24 02:20:00|1229.8|1228.6|1230|1228.8|1230|1228.8|1229.3|1228.1|48
1716517500000|2024-05-24 02:25:00|1230.1|1228.9|1230.2|1229|1230.2|1229|1230.1|1228.9|53
1716517800000|2024-05-24 02:30:00|1230.1|1228.9|1230.6|1229.4|1230.8|1229.6|1230|1228.8|41
1716518100000|2024-05-24 02:35:00|1230.4|1229.2|1230.8|1229.6|1231|1229.8|1230.3|1229.1|25
1716518400000|2024-05-24 02:40:00|1230.7|1229.5|1229.9|1228.7|1230.7|1229.5|1229.7|1228.5|22
1716518700000|2024-05-24 02:45:00|1230|1228.8|1231.1|1229.9|1231.1|1229.9|1229.9|1228.7|25
1716519000000|2024-05-24 02:50:00|1231|1229.8|1230.7|1229.5|1231.1|1229.9|1230.7|1229.5|7
1716519300000|2024-05-24 02:55:00|1230.8|1229.6|1230.6|1229.4|1230.9|1229.7|1230.4|1229.2|19
1716519600000|2024-05-24 03:00:00|1230.5|1229.3|1230.4|1229.2|1230.9|1229.7|1230.3|1229.1|62
1716519900000|2024-05-24 03:05:00|1230.5|1229.3|1230.3|1229.1|1230.7|1229.5|1230.3|1229.1|26
1716520200000|2024-05-24 03:10:00|1230.1|1228.9|1230|1228.8|1230.3|1229.1|1229.8|1228.6|33
1716520500000|2024-05-24 03:15:00|1230.1|1228.9|1230.7|1229.5|1230.7|1229.5|1230|1228.8|6
1716520800000|2024-05-24 03:20:00|1230.6|1229.4|1230.8|1229.6|1230.8|1229.6|1230.6|1229.4|42
1716521100000|2024-05-24 03:25:00|1230.9|1229.7|1231.1|1229.9|1231.1|1229.9|1230.8|1229.6|21
1716521400000|2024-05-24 03:30:00|1230.9|1229.7|1231.1|1229.9|1231.1|1229.9|1230.9|1229.7|56
1716521700000|2024-05-24 03:35:00|1231|1229.8|1231.1|1229.9|1231.1|1229.9|1231|1229.8|20
1716522000000|2024-05-24 03:40:00|1230.9|1229.7|1231|1229.8|1231|1229.8|1230.9|1229.7|19
1716522300000|2024-05-24 03:45:00|1230.9|1229.7|1230.9|1229.7|1231|1229.8|1230.8|1229.6|23
1716522600000|2024-05-24 03:50:00|1231|1229.8|1230.8|1229.6|1231|1229.8|1230.8|1229.6|2
1716522900000|2024-05-24 03:55:00|1230.9|1229.7|1230.9|1229.7|1230.9|1229.7|1230.9|1229.7|4
1716523200000|2024-05-24 04:00:00|1230.8|1229.6|1230.8|1229.6|1230.8|1229.6|1230.8|1229.6|36
1716523500000|2024-05-24 04:05:00|||||||||2
1716523800000|2024-05-24 04:10:00|||||||||9
1716524100000|2024-05-24 04:15:00|||||||||23
1716524400000|2024-05-24 04:20:00|||||||||4
1716524700000|2024-05-24 04:25:00|1230.9|1229.7|1231.1|1229.9|1231.1|1229.9|1230.8|1229.6|17
1716525000000|2024-05-24 04:30:00|1230.9|1229.7|1231.2|1230|1231.2|1230|1230.9|1229.7|30
1716525300000|2024-05-24 04:35:00|1231.1|1229.9|1231.2|1230|1231.2|1230|1231.1|1229.9|54
1716525600000|2024-05-24 04:40:00|||||||||1
1716525900000|2024-05-24 04:45:00|||||||||4
1716526200000|2024-05-24 04:50:00|1231.3|1230.1|1231.3|1230.1|1231.3|1230.1|1231.1|1229.9|38
1716526500000|2024-05-24 04:55:00|||||||||44
1716526800000|2024-05-24 05:00:00|||||||||2
1716527100000|2024-05-24 05:05:00|1231.2|1230|1231.1|1229.9|1231.2|1230|1231.1|1229.9|16
1716527400000|2024-05-24 05:10:00|1231.2|1230|1231.1|1229.9|1231.3|1230.1|1231|1229.8|60
1716527700000|2024-05-24 05:15:00|1231.3|1230.1|1231.3|1230.1|1231.3|1230.1|1231.3|1230.1|14
1716528000000|2024-05-24 05:20:00|1231.2|1230|1231.1|1229.9|1231.2|1230|1231.1|1229.9|4
1716528300000|2024-05-24 05:25:00|1231.3|1230.1|1231.3|1230.1|1231.4|1230.2|1231.1|1229.9|17
1716528600000|2024-05-24 05:30:00|1231.4|1230.2|1231.8|1230.6|1231.8|1230.6|1231.3|1230.1|39
1716528900000|2024-05-24 05:35:00|1231.6|1230.4|1231.6|1230.4|1231.8|1230.6|1231.5|1230.3|30
1716529200000|2024-05-24 05:40:00|1231.8|1230.6|1231.2|1230|1231.8|1230.6|1231.2|1230|24
1716529500000|2024-05-24 05:45:00|1231.1|1229.9|1231.5|1230.3|1231.5|1230.3|1231.1|1229.9|20
1716529800000|2024-05-24 05:50:00|1231.6|1230.4|1231.7|1230.5|1231.7|1230.5|1231.5|1230.3|14
1716530100000|2024-05-24 05:55:00|1231.5|1230.3|1231.6|1230.4|1231.6|1230.4|1231.2|1230|39
1716530400000|2024-05-24 06:00:00|1231.5|1230.3|1232|1230.8|1232.2|1231|1231.5|1230.3|59
1716530700000|2024-05-24 06:05:00|1232.1|1230.9|1231.8|1230.6|1232.2|1231|1231.8|1230.6|20
1716531000000|2024-05-24 06:10:00|1231.7|1230.5|1232|1230.8|1232.2|1231|1231.6|1230.4|73
1716531300000|2024-05-24 06:15:00|1232.1|1230.9|1231.2|1230|1232.2|1231|1231.2|1230|64
1716531600000|2024-05-24 06:20:00|1231.3|1230.1|1229.3|1228.1|1231.3|1230.1|1229.3|1228.1|80
1716531900000|2024-05-24 06:25:00|1229.2|1228|1229.4|1228.2|1229.4|1228.2|1229|1227.8|205
1716532200000|2024-05-24 06:30:00|1229.5|1228.3|1228.9|1227.7|1229.6|1228.4|1228.9|1227.7|65
1716532500000|2024-05-24 06:35:00|1228.5|1227.3|1228.6|1227.4|1228.6|1227.4|1227.8|1226.6|247
1716532800000|2024-05-24 06:40:00|1228.5|1227.3|1228|1226.8|1228.5|1227.3|1227.9|1226.7|119
1716533100000|2024-05-24 06:45:00|1228.2|1227|1227.2|1226|1228.5|1227.3|1227.2|1226|97
1716533400000|2024-05-24 06:50:00|1227.3|1226.1|1226.8|1225.6|1227.7|1226.5|1226.8|1225.6|136
1716533700000|2024-05-24 06:55:00|1226.9|1225.7|1227.4|1226.2|1227.9|1226.7|1226.9|1225.7|137
1716534000000|2024-05-24 07:00:00|1227.3|1226.1|1227.1|1225.9|1227.5|1226.3|1227|1225.8|55
1716534300000|2024-05-24 07:05:00|1227|1225.8|1226.1|1224.9|1227|1225.8|1226|1224.8|119
1716534600000|2024-05-24 07:10:00|1226.2|1225|1226.6|1225.4|1226.6|1225.4|1226.1|1224.9|83
1716534900000|2024-05-24 07:15:00|1226.5|1225.3|1226.3|1225.1|1226.6|1225.4|1226.3|1225.1|23
1716535200000|2024-05-24 07:20:00|1226.5|1225.3|1226.8|1225.6|1227|1225.8|1226.5|1225.3|81
1716535500000|2024-05-24 07:25:00|1226.9|1225.7|1226.8|1225.6|1227|1225.8|1226.8|1225.6|9
1716535800000|2024-05-24 07:30:00|1227|1225.8|1227|1225.8|1227.2|1226|1227|1225.8|24
1716536100000|2024-05-24 07:35:00|1227.1|1225.9|1227|1225.8|1227.2|1226|1227|1225.8|17
1716536400000|2024-05-24 07:40:00|1227.2|1226|1227.1|1225.9|1227.5|1226.3|1227.1|1225.9|86
1716536700000|2024-05-24 07:45:00|1227.2|1226|1227.9|1226.7|1227.9|1226.7|1227.2|1226|30
1716537000000|2024-05-24 07:50:00|1228|1226.8|1228|1226.8|1228.4|1227.2|1228|1226.8|33
1716537300000|2024-05-24 07:55:00|1228.1|1226.9|1228.1|1226.9|1228.2|1227|1228|1226.8|8
1716537600000|2024-05-24 08:00:00|1227.9|1226.7|1227.2|1226|1227.9|1226.7|1227.2|1226|21
1716537900000|2024-05-24 08:05:00|1227.3|1226.1|1227.6|1226.4|1228.1|1226.9|1227.3|1226.1|29
1716538200000|2024-05-24 08:10:00|1227.7|1226.5|1227.7|1226.5|1228.1|1226.9|1227.5|1226.3|24
1716538500000|2024-05-24 08:15:00|1227.6|1226.4|1227.9|1226.7|1228|1226.8|1227.5|1226.3|44
1716538800000|2024-05-24 08:20:00|1228.3|1227.1|1227.6|1226.4|1228.4|1227.2|1227.5|1226.3|84
1716539100000|2024-05-24 08:25:00|1227.7|1226.5|1226.9|1225.7|1227.9|1226.7|1226.9|1225.7|35
1716539400000|2024-05-24 08:30:00|1227.1|1225.9|1226.7|1225.5|1227.4|1226.2|1226.5|1225.3|80
1716539700000|2024-05-24 08:35:00|1226.9|1225.7|1227|1225.8|1227.2|1226|1226.9|1225.7|21
1716540000000|2024-05-24 08:40:00|1227.2|1226|1227.9|1226.7|1227.9|1226.7|1227.1|1225.9|44
1716540300000|2024-05-24 08:45:00|1227.8|1226.6|1227.7|1226.5|1228|1226.8|1227.5|1226.3|18
1716540600000|2024-05-24 08:50:00|1227.6|1226.4|1227.5|1226.3|1227.7|1226.5|1227.5|1226.3|6
1716540900000|2024-05-24 08:55:00|1227.7|1226.5|1227.2|1226|1227.7|1226.5|1227.2|1226|51
1716541200000|2024-05-24 09:00:00|1227.3|1226.1|1227|1225.8|1227.4|1226.2|1227|1225.8|18
1716541500000|2024-05-24 09:05:00|1226.9|1225.7|1227|1225.8|1227.2|1226|1226.7|1225.5|31
1716541800000|2024-05-24 09:10:00|1226.9|1225.7|1227.6|1226.4|1227.6|1226.4|1226.8|1225.6|10
1716542100000|2024-05-24 09:15:00|1227.8|1226.6|1227.7|1226.5|1227.9|1226.7|1227.4|1226.2|10
1716542400000|2024-05-24 09:20:00|1227.8|1226.6|1227.2|1226|1227.8|1226.6|1227.2|1226|19
1716542700000|2024-05-24 09:25:00|1227.3|1226.1|1227|1225.8|1227.4|1226.2|1226.7|1225.5|19
1716543000000|2024-05-24 09:30:00|1227.2|1226|1227.9|1226.7|1228|1226.8|1227|1225.8|25
1716543300000|2024-05-24 09:35:00|1227.8|1226.6|1227.9|1226.7|1228.1|1226.9|1227.4|1226.2|31
1716543600000|2024-05-24 09:40:00|1227.7|1226.5|1227.6|1226.4|1227.9|1226.7|1227.6|1226.4|8
1716543900000|2024-05-24 09:45:00|1227.7|1226.5|1227.7|1226.5|1227.8|1226.6|1227.5|1226.3|10
1716544200000|2024-05-24 09:50:00|1227.8|1226.6|1228.2|1227|1228.2|1227|1227.8|1226.6|12
1716544500000|2024-05-24 09:55:00|1228.4|1227.2|1228.1|1226.9|1228.4|1227.2|1227.9|1226.7|41
1716544800000|2024-05-24 10:00:00|1228.2|1227|1228.5|1227.3|1228.5|1227.3|1228.1|1226.9|34
1716545100000|2024-05-24 10:05:00|1228.4|1227.2|1229.3|1228.1|1229.3|1228.1|1228.4|1227.2|69
1716545400000|2024-05-24 10:10:00|1229.4|1228.2|1229.4|1228.2|1229.5|1228.3|1229.2|1228|49
1716545700000|2024-05-24 10:15:00|1229.3|1228.1|1229.2|1228|1229.4|1228.2|1229|1227.8|20
1716546000000|2024-05-24 10:20:00|1229.1|1227.9|1229|1227.8|1229.1|1227.9|1228.7|1227.5|14
1716546300000|2024-05-24 10:25:00|1229.1|1227.9|1229|1227.8|1229.2|1228|1229|1227.8|12
1716546600000|2024-05-24 10:30:00|1229.1|1227.9|1229|1227.8|1229.4|1228.2|1228.9|1227.7|13
1716546900000|2024-05-24 10:35:00|1229.1|1227.9|1228.8|1227.6|1229.2|1228|1228.7|1227.5|26
1716547200000|2024-05-24 10:40:00|1228.7|1227.5|1229.2|1228|1229.2|1228|1228.7|1227.5|24
1716547500000|2024-05-24 10:45:00|1229.5|1228.3|1229.2|1228|1229.5|1228.3|1229|1227.8|36
1716547800000|2024-05-24 10:50:00|1229.1|1227.9|1228.9|1227.7|1229.4|1228.2|1228.7|1227.5|104
1716548100000|2024-05-24 10:55:00|1228.8|1227.6|1228.4|1227.2|1228.9|1227.7|1228.1|1226.9|53
1716548400000|2024-05-24 11:00:00|1228.3|1227.1|1228.1|1226.9|1228.6|1227.4|1228.1|1226.9|28
1716548700000|2024-05-24 11:05:00|1228.2|1227|1227.1|1225.9|1228.4|1227.2|1226.9|1225.7|68
1716549000000|2024-05-24 11:10:00|1227.2|1226|1227.2|1226|1227.6|1226.4|1227|1225.8|67
1716549300000|2024-05-24 11:15:00|1227|1225.8|1227|1225.8|1227.2|1226|1226.7|1225.5|31
1716549600000|2024-05-24 11:20:00|1227.1|1225.9|1228|1226.8|1228|1226.8|1227.1|1225.9|52
1716549900000|2024-05-24 11:25:00|1228.2|1227|1227.8|1226.6|1228.2|1227|1227.5|1226.3|58
1716550200000|2024-05-24 11:30:00|1227.7|1226.5|1227.8|1226.6|1228.2|1227|1227.7|1226.5|33
1716550500000|2024-05-24 11:35:00|1227.9|1226.7|1228.1|1226.9|1228.3|1227.1|1227.8|1226.6|65
1716550800000|2024-05-24 11:40:00|1228.2|1227|1227.7|1226.5|1228.2|1227|1227.7|1226.5|23
1716551100000|2024-05-24 11:45:00|1227.8|1226.6|1228.2|1227|1228.2|1227|1227.7|1226.5|27
1716551400000|2024-05-24 11:50:00|1228.3|1227.1|1228.1|1226.9|1228.3|1227.1|1227.9|1226.7|145
1716551700000|2024-05-24 11:55:00|1227.9|1226.7|1229.1|1227.9|1229.2|1228|1227.9|1226.7|112
1716552000000|2024-05-24 12:00:00|1228.6|1227.4|1229.5|1228.3|1229.7|1228.5|1228.6|1227.4|160
1716552300000|2024-05-24 12:05:00|1229.6|1228.4|1229.5|1228.3|1229.7|1228.5|1229.5|1228.3|124
1716552600000|2024-05-24 12:10:00|1229.6|1228.4|1229.6|1228.4|1229.7|1228.5|1229.5|1228.3|95
1716552900000|2024-05-24 12:15:00|1229.7|1228.5|1229.2|1228|1229.8|1228.6|1229.2|1228|142
1716553200000|2024-05-24 12:20:00|1229.1|1227.9|1228.9|1227.7|1229.2|1228|1228.6|1227.4|171
1716553500000|2024-05-24 12:25:00|1228.7|1227.5|1228.7|1227.5|1228.9|1227.7|1228.7|1227.5|102
1716553800000|2024-05-24 12:30:00|1228.6|1227.4|1228.9|1227.7|1228.9|1227.7|1228.3|1227.1|242
1716554100000|2024-05-24 12:35:00|1229.2|1228|1229.8|1228.6|1230.4|1229.2|1229.2|1228|153
1716554400000|2024-05-24 12:40:00|1230|1228.8|1229.5|1228.3|1230.2|1229|1229.3|1228.1|169
1716557400000|2024-05-24 13:30:00|1230.2|1229|1228.6|1227.4|1231.9|1230.7|1227.8|1226.6|2283
1716557700000|2024-05-24 13:35:00|1228.7|1227.5|1228.5|1227.3|1229.8|1228.6|1227.5|1226.3|783
1716558000000|2024-05-24 13:40:00|1228.7|1227.5|1229|1227.8|1229.3|1228.1|1227.4|1226.2|1159
1716558300000|2024-05-24 13:45:00|1228.9|1227.7|1230.1|1228.9|1230.6|1229.4|1228.7|1227.5|1141
1716558600000|2024-05-24 13:50:00|1230.2|1229|1230.2|1229|1231.1|1229.9|1229.8|1228.6|1194
1716558900000|2024-05-24 13:55:00|1230.1|1228.9|1228.4|1227.2|1230.4|1229.2|1228.1|1226.9|901
1716559200000|2024-05-24 14:00:00|1228.5|1227.3|1230.5|1229.3|1231|1229.8|1228.4|1227.2|1264
1716559500000|2024-05-24 14:05:00|1230.6|1229.4|1230.8|1229.6|1231.2|1230|1229.4|1228.2|1168
1716559800000|2024-05-24 14:10:00|1230.7|1229.5|1231.5|1230.3|1231.8|1230.6|1230.6|1229.4|1513
1716560100000|2024-05-24 14:15:00|1231.6|1230.4|1232.1|1230.9|1232.3|1231.1|1231.2|1230|975
1716560400000|2024-05-24 14:20:00|1232.2|1231|1231.1|1229.9|1232.2|1231|1230.4|1229.2|759
1716560700000|2024-05-24 14:25:00|1231|1229.8|1231.3|1230.1|1231.3|1230.1|1230.1|1228.9|658
1716561000000|2024-05-24 14:30:00|1231.1|1229.9|1232.4|1231.2|1232.6|1231.4|1231.1|1229.9|919
1716561300000|2024-05-24 14:35:00|1232.2|1231|1231.2|1230|1232.7|1231.5|1231.2|1230|806
1716561600000|2024-05-24 14:40:00|1231.3|1230.1|1233.5|1232.3|1234.1|1232.9|1231.3|1230.1|1771
1716561900000|2024-05-24 14:45:00|1233.4|1232.2|1234.4|1233.2|1234.9|1233.7|1233.2|1232|1145
1716562200000|2024-05-24 14:50:00|1234.3|1233.1|1235.8|1234.6|1235.8|1234.6|1234.2|1233|996
1716562500000|2024-05-24 14:55:00|1235.6|1234.4|1236.6|1235.4|1236.6|1235.4|1235.1|1233.9|1179
1716562800000|2024-05-24 15:00:00|1236.5|1235.3|1235.4|1234.2|1236.9|1235.7|1235|1233.8|1573
1716563100000|2024-05-24 15:05:00|1235.3|1234.1|1235.6|1234.4|1235.7|1234.5|1234.8|1233.6|973
1716563400000|2024-05-24 15:10:00|1235.7|1234.5|1235.9|1234.7|1236.2|1235|1235.5|1234.3|776
1716563700000|2024-05-24 15:15:00|1236|1234.8|1234.5|1233.3|1236|1234.8|1234|1232.8|775
1716564000000|2024-05-24 15:20:00|1234.3|1233.1|1235.3|1234.1|1235.4|1234.2|1234|1232.8|1034
1716564300000|2024-05-24 15:25:00|1235.4|1234.2|1235.1|1233.9|1235.9|1234.7|1234.7|1233.5|623
1716564600000|2024-05-24 15:30:00|1235.2|1234|1235.5|1234.3|1236.2|1235|1235|1233.8|577
1716564900000|2024-05-24 15:35:00|1235.4|1234.2|1235.4|1234.2|1235.8|1234.6|1234.5|1233.3|563
1716565200000|2024-05-24 15:40:00|1235.5|1234.3|1235.3|1234.1|1235.6|1234.4|1234.8|1233.6|279
1716565500000|2024-05-24 15:45:00|1235.4|1234.2|1235.2|1234|1235.4|1234.2|1234.5|1233.3|348
1716565800000|2024-05-24 15:50:00|1235.3|1234.1|1236.3|1235.1|1236.3|1235.1|1235.3|1234.1|1114
1716566100000|2024-05-24 15:55:00|1236.1|1234.9|1237.1|1235.9|1237.1|1235.9|1235.9|1234.7|376
1716566400000|2024-05-24 16:00:00|1236.8|1235.6|1237.7|1236.5|1238|1236.8|1236.8|1235.6|822
1716566700000|2024-05-24 16:05:00|1237.8|1236.6|1236.6|1235.4|1238|1236.8|1236|1234.8|622
1716567000000|2024-05-24 16:10:00|1236.5|1235.3|1236.6|1235.4|1237.3|1236.1|1236.1|1234.9|1075
1716567300000|2024-05-24 16:15:00|1236.3|1235.1|1236.3|1235.1|1236.7|1235.5|1235.8|1234.6|497
1716567600000|2024-05-24 16:20:00|1236.4|1235.2|1235.9|1234.7|1236.8|1235.6|1235.4|1234.2|395
1716567900000|2024-05-24 16:25:00|1236.1|1234.9|1236.6|1235.4|1236.7|1235.5|1236.1|1234.9|318
1716568200000|2024-05-24 16:30:00|1236.7|1235.5|1235.4|1234.2|1236.7|1235.5|1235.1|1233.9|369
1716568500000|2024-05-24 16:35:00|1235.6|1234.4|1233.6|1232.4|1235.6|1234.4|1233.5|1232.3|750
1716568800000|2024-05-24 16:40:00|1233.5|1232.3|1232.5|1231.3|1233.6|1232.4|1232.5|1231.3|654
1716569100000|2024-05-24 16:45:00|1232.4|1231.2|1233.2|1232|1233.8|1232.6|1232.3|1231.1|768
1716569400000|2024-05-24 16:50:00|1233.1|1231.9|1234.6|1233.4|1234.6|1233.4|1233|1231.8|395
1716569700000|2024-05-24 16:55:00|1234.7|1233.5|1234.6|1233.4|1234.8|1233.6|1234.2|1233|478
1716570000000|2024-05-24 17:00:00|1234.7|1233.5|1233.6|1232.4|1234.8|1233.6|1233.6|1232.4|443
1716570300000|2024-05-24 17:05:00|1233.7|1232.5|1233.9|1232.7|1234.3|1233.1|1233.6|1232.4|313
1716570600000|2024-05-24 17:10:00|1234.1|1232.9|1235.1|1233.9|1235.4|1234.2|1234.1|1232.9|373
1716570900000|2024-05-24 17:15:00|1235.3|1234.1|1235.4|1234.2|1235.5|1234.3|1234.7|1233.5|323
1716571200000|2024-05-24 17:20:00|1235.3|1234.1|1235.4|1234.2|1235.8|1234.6|1235.3|1234.1|819
1716571500000|2024-05-24 17:25:00|1235.6|1234.4|1235.2|1234|1235.6|1234.4|1235.1|1233.9|445
1716571800000|2024-05-24 17:30:00|1235.1|1233.9|1235.1|1233.9|1235.3|1234.1|1234.8|1233.6|317
1716572100000|2024-05-24 17:35:00|1235.3|1234.1|1234.4|1233.2|1235.3|1234.1|1234.4|1233.2|421
1716572400000|2024-05-24 17:40:00|1234.7|1233.5|1235.1|1233.9|1235.2|1234|1234.4|1233.2|478
1716572700000|2024-05-24 17:45:00|1235|1233.8|1234.4|1233.2|1235.1|1233.9|1233.8|1232.6|959
1716573000000|2024-05-24 17:50:00|1234.6|1233.4|1235.1|1233.9|1235.3|1234.1|1234.5|1233.3|787
1716573300000|2024-05-24 17:55:00|1235.2|1234|1234.5|1233.3|1235.3|1234.1|1234.5|1233.3|723
1716573600000|2024-05-24 18:00:00|1234.6|1233.4|1234.2|1233|1234.7|1233.5|1233.9|1232.7|825
1716573900000|2024-05-24 18:05:00|1234.3|1233.1|1234.7|1233.5|1234.7|1233.5|1233.9|1232.7|979
1716574200000|2024-05-24 18:10:00|1234.5|1233.3|1235.3|1234.1|1235.3|1234.1|1234.4|1233.2|2351
1716574500000|2024-05-24 18:15:00|1235.1|1233.9|1236.1|1234.9|1236.1|1234.9|1234.8|1233.6|1997
1716854400000|2024-05-28 00:00:00|1237.8|1236.6|1238.3|1237.1|1239.5|1238.3|1237.5|1236.3|745
1716854700000|2024-05-28 00:05:00|1238.2|1237|1239|1237.8|1239.5|1238.3|1237.3|1236.1|413
1716855000000|2024-05-28 00:10:00|1239.2|1238|1238.8|1237.6|1239.3|1238.1|1237.8|1236.6|131
1716855300000|2024-05-28 00:15:00|1239.2|1238|1239.2|1238|1239.5|1238.3|1238.8|1237.6|201
1716855600000|2024-05-28 00:20:00|1239.1|1237.9|1238.7|1237.5|1239.5|1238.3|1238.6|1237.4|159
1716855900000|2024-05-28 00:25:00|1238.8|1237.6|1238.9|1237.7|1239|1237.8|1238.4|1237.2|117
1716856200000|2024-05-28 00:30:00|1238.7|1237.5|1237.2|1236|1238.9|1237.7|1236.8|1235.6|314
1716856500000|2024-05-28 00:35:00|1237.3|1236.1|1237.5|1236.3|1237.5|1236.3|1236.8|1235.6|162
1716856800000|2024-05-28 00:40:00|1237.6|1236.4|1237|1235.8|1238.1|1236.9|1236.7|1235.5|146
1716857100000|2024-05-28 00:45:00|1237.1|1235.9|1235.7|1234.5|1237.1|1235.9|1235.6|1234.4|142
1716857400000|2024-05-28 00:50:00|1235.8|1234.6|1235.6|1234.4|1235.9|1234.7|1235.4|1234.2|240
1716857700000|2024-05-28 00:55:00|1235.5|1234.3|1235.9|1234.7|1236|1234.8|1235.3|1234.1|98
1716858000000|2024-05-28 01:00:00|1235.7|1234.5|1236|1234.8|1236|1234.8|1235.5|1234.3|114
1716858300000|2024-05-28 01:05:00|1236.1|1234.9|1237.8|1236.6|1238.2|1237|1236.1|1234.9|222
1716858600000|2024-05-28 01:10:00|1237.9|1236.7|1237.7|1236.5|1238.1|1236.9|1237.2|1236|175
1716858900000|2024-05-28 01:15:00|1237.6|1236.4|1238.6|1237.4|1238.7|1237.5|1237.3|1236.1|163
1716859200000|2024-05-28 01:20:00|1238.5|1237.3|1238.2|1237|1238.6|1237.4|1238|1236.8|56
1716859500000|2024-05-28 01:25:00|1238.3|1237.1|1238.2|1237|1238.9|1237.7|1238|1236.8|115
1716859800000|2024-05-28 01:30:00|1238.1|1236.9|1238.2|1237|1238.9|1237.7|1237.9|1236.7|114
1716860100000|2024-05-28 01:35:00|1237.9|1236.7|1237|1235.8|1237.9|1236.7|1237|1235.8|42
1716860400000|2024-05-28 01:40:00|1236.9|1235.7|1235.3|1234.1|1237.2|1236|1235.1|1233.9|243
1716860700000|2024-05-28 01:45:00|1235.4|1234.2|1234.8|1233.6|1235.5|1234.3|1234.7|1233.5|103
1716861000000|2024-05-28 01:50:00|1234.7|1233.5|1234.4|1233.2|1234.8|1233.6|1234.3|1233.1|118
1716861300000|2024-05-28 01:55:00|1234.5|1233.3|1234.9|1233.7|1235.3|1234.1|1233.9|1232.7|231
1716861600000|2024-05-28 02:00:00|1235|1233.8|1235.7|1234.5|1235.7|1234.5|1234.8|1233.6|79
1716861900000|2024-05-28 02:05:00|1235.6|1234.4|1235.8|1234.6|1235.8|1234.6|1235.1|1233.9|47
1716862200000|2024-05-28 02:10:00|1236|1234.8|1235.3|1234.1|1236|1234.8|1235.3|1234.1|31
1716862500000|2024-05-28 02:15:00|1235.2|1234|1235.3|1234.1|1235.5|1234.3|1235.1|1233.9|16
1716862800000|2024-05-28 02:20:00|1235.2|1234|1235|1233.8|1235.2|1234|1234.9|1233.7|26
1716863100000|2024-05-28 02:25:00|1235.1|1233.9|1234.7|1233.5|1235.2|1234|1234.7|1233.5|28
1716863400000|2024-05-28 02:30:00|1234.5|1233.3|1234.1|1232.9|1234.7|1233.5|1233.9|1232.7|90
1716863700000|2024-05-28 02:35:00|1234.2|1233|1234|1232.8|1234.4|1233.2|1233.9|1232.7|39
1716864000000|2024-05-28 02:40:00|1234.1|1232.9|1234.3|1233.1|1234.4|1233.2|1233.7|1232.5|22
1716864300000|2024-05-28 02:45:00|1234.4|1233.2|1234.4|1233.2|1234.4|1233.2|1234.3|1233.1|25
1716864600000|2024-05-28 02:50:00|1234.3|1233.1|1234.4|1233.2|1234.8|1233.6|1233.9|1232.7|82
1716864900000|2024-05-28 02:55:00|1234.5|1233.3|1235|1233.8|1235.3|1234.1|1234.4|1233.2|82
1716865200000|2024-05-28 03:00:00|1234.9|1233.7|1234.8|1233.6|1235|1233.8|1234.4|1233.2|115
1716865500000|2024-05-28 03:05:00|1234.7|1233.5|1235|1233.8|1235|1233.8|1234.6|1233.4|20
1716865800000|2024-05-28 03:10:00|1235.1|1233.9|1234.7|1233.5|1235.3|1234.1|1234.7|1233.5|13
1716866100000|2024-05-28 03:15:00|1234.8|1233.6|1234.6|1233.4|1235|1233.8|1234.5|1233.3|34
1716866400000|2024-05-28 03:20:00|1234.7|1233.5|1235|1233.8|1235.1|1233.9|1234.7|1233.5|9
1716866700000|2024-05-28 03:25:00|1234.9|1233.7|1235.3|1234.1|1235.3|1234.1|1234.9|1233.7|21
1716867000000|2024-05-28 03:30:00|1235|1233.8|1235.1|1233.9|1235.1|1233.9|1234.8|1233.6|18
1716867300000|2024-05-28 03:35:00|1235.3|1234.1|1235.1|1233.9|1235.3|1234.1|1235.1|1233.9|19
1716867600000|2024-05-28 03:40:00|1235.3|1234.1|1235.3|1234.1|1235.4|1234.2|1235.3|1234.1|6
1716867900000|2024-05-28 03:45:00|1235.2|1234|1235.5|1234.3|1235.5|1234.3|1235.1|1233.9|24
1716868200000|2024-05-28 03:50:00|1235.8|1234.6|1235.6|1234.4|1235.8|1234.6|1235.3|1234.1|47
1716868500000|2024-05-28 03:55:00|1235.8|1234.6|1235.7|1234.5|1235.8|1234.6|1235.6|1234.4|13
1716868800000|2024-05-28 04:00:00|1235.6|1234.4|1235.1|1233.9|1235.6|1234.4|1235.1|1233.9|23
1716869100000|2024-05-28 04:05:00|1235|1233.8|1235|1233.8|1235|1233.8|1234.9|1233.7|4
1716869400000|2024-05-28 04:10:00|1235.3|1234.1|1235.2|1234|1235.4|1234.2|1235.1|1233.9|11
1716869700000|2024-05-28 04:15:00|1235.3|1234.1|1235.3|1234.1|1235.5|1234.3|1235.3|1234.1|9
1716870000000|2024-05-28 04:20:00|1235.2|1234|1235.2|1234|1235.3|1234.1|1235.2|1234|5
1716870300000|2024-05-28 04:25:00|1235.5|1234.3|1235.3|1234.1|1235.5|1234.3|1235.3|1234.1|14
1716870600000|2024-05-28 04:30:00|1235.4|1234.2|1235.6|1234.4|1235.9|1234.7|1235.4|1234.2|21
1716870900000|2024-05-28 04:35:00|1235.5|1234.3|1235.7|1234.5|1235.7|1234.5|1235.5|1234.3|21
1716871200000|2024-05-28 04:40:00|1235.8|1234.6|1235.9|1234.7|1235.9|1234.7|1235.8|1234.6|2
1716871500000|2024-05-28 04:45:00|1235.8|1234.6|1235.9|1234.7|1236|1234.8|1235.8|1234.6|7
1716871800000|2024-05-28 04:50:00|1236|1234.8|1236|1234.8|1236.1|1234.9|1236|1234.8|1
1716872100000|2024-05-28 04:55:00|1235.9|1234.7|1235.5|1234.3|1236|1234.8|1235.5|1234.3|8
1716872400000|2024-05-28 05:00:00|1235.4|1234.2|1235.4|1234.2|1235.6|1234.4|1235.4|1234.2|11
1716872700000|2024-05-28 05:05:00|1235.6|1234.4|1235.4|1234.2|1235.6|1234.4|1235.4|1234.2|17
1716873000000|2024-05-28 05:10:00|1235.6|1234.4|1235.4|1234.2|1235.6|1234.4|1235.4|1234.2|24
1716873300000|2024-05-28 05:15:00|1235.6|1234.4|1235.7|1234.5|1235.9|1234.7|1235.6|1234.4|52
1716873600000|2024-05-28 05:20:00|1235.6|1234.4|1235.9|1234.7|1235.9|1234.7|1235.6|1234.4|22
1716873900000|2024-05-28 05:25:00|1236.1|1234.9|1236|1234.8|1236.1|1234.9|1236|1234.8|11
1716874200000|2024-05-28 05:30:00|1236.1|1234.9|1236.4|1235.2|1236.5|1235.3|1236.1|1234.9|87
1716874500000|2024-05-28 05:35:00|1236.5|1235.3|1236.6|1235.4|1236.7|1235.5|1236.3|1235.1|52
1716874800000|2024-05-28 05:40:00|1236.7|1235.5|1236.4|1235.2|1236.7|1235.5|1236.2|1235|26
1716875100000|2024-05-28 05:45:00|1236.3|1235.1|1236.4|1235.2|1236.5|1235.3|1235.9|1234.7|43
1716875400000|2024-05-28 05:50:00|1236.5|1235.3|1237.1|1235.9|1237.1|1235.9|1236.4|1235.2|26
1716875700000|2024-05-28 05:55:00|1237|1235.8|1237.2|1236|1237.2|1236|1236.8|1235.6|84
1716876000000|2024-05-28 06:00:00|1237|1235.8|1236.2|1235|1237.3|1236.1|1236.1|1234.9|43
1716876300000|2024-05-28 06:05:00|1236.1|1234.9|1236.2|1235|1236.3|1235.1|1235.7|1234.5|36
1716876600000|2024-05-28 06:10:00|1236.1|1234.9|1235.5|1234.3|1236.1|1234.9|1235.3|1234.1|79
1716876900000|2024-05-28 06:15:00|1235.4|1234.2|1235.2|1234|1235.8|1234.6|1235.2|1234|37
1716877200000|2024-05-28 06:20:00|1235.1|1233.9|1234.2|1233|1235.1|1233.9|1234.1|1232.9|114
1716877500000|2024-05-28 06:25:00|1234.3|1233.1|1231.6|1230.4|1234.3|1233.1|1231.2|1230|353
1716877800000|2024-05-28 06:30:00|1231.5|1230.3|1234.1|1232.9|1234.1|1232.9|1231.5|1230.3|218
1716878100000|2024-05-28 06:35:00|1233.9|1232.7|1234|1232.8|1234.6|1233.4|1233.8|1232.6|116
1716878400000|2024-05-28 06:40:00|1233.9|1232.7|1233.3|1232.1|1233.9|1232.7|1233.1|1231.9|82
1716878700000|2024-05-28 06:45:00|1233.5|1232.3|1232.5|1231.3|1233.5|1232.3|1232.2|1231|176
1716879000000|2024-05-28 06:50:00|1232.4|1231.2|1232.2|1231|1232.7|1231.5|1232.2|1231|35
1716879300000|2024-05-28 06:55:00|1232|1230.8|1231.9|1230.7|1232.2|1231|1231.5|1230.3|335
1716879600000|2024-05-28 07:00:00|1232|1230.8|1231.9|1230.7|1232.5|1231.3|1231.9|1230.7|127
1716879900000|2024-05-28 07:05:00|1231.8|1230.6|1232.1|1230.9|1232.3|1231.1|1231.5|1230.3|69
1716880200000|2024-05-28 07:10:00|1232|1230.8|1231.8|1230.6|1232.1|1230.9|1231.8|1230.6|34
1716880500000|2024-05-28 07:15:00|1231.7|1230.5|1232|1230.8|1232|1230.8|1231.6|1230.4|59
1716880800000|2024-05-28 07:20:00|1231.9|1230.7|1232.2|1231|1232.3|1231.1|1231.6|1230.4|38
1716881100000|2024-05-28 07:25:00|1232.1|1230.9|1231.9|1230.7|1232.1|1230.9|1231.7|1230.5|19
1716881400000|2024-05-28 07:30:00|1231.7|1230.5|1232|1230.8|1232.1|1230.9|1231.7|1230.5|25
1716881700000|2024-05-28 07:35:00|1231.9|1230.7|1232.2|1231|1232.3|1231.1|1231.2|1230|77
1716882000000|2024-05-28 07:40:00|1232|1230.8|1232.7|1231.5|1232.7|1231.5|1231.9|1230.7|41
1716882300000|2024-05-28 07:45:00|1232.6|1231.4|1232.3|1231.1|1232.6|1231.4|1232.2|1231|82
1716882600000|2024-05-28 07:50:00|1232.1|1230.9|1232.4|1231.2|1232.5|1231.3|1231.7|1230.5|87
1716882900000|2024-05-28 07:55:00|1232.3|1231.1|1231.8|1230.6|1232.8|1231.6|1231.8|1230.6|73
1716883200000|2024-05-28 08:00:00|1231.6|1230.4|1231.2|1230|1231.6|1230.4|1230.3|1229.1|109
1716883500000|2024-05-28 08:05:00|1231.1|1229.9|1231.4|1230.2|1231.6|1230.4|1231|1229.8|33
1716883800000|2024-05-28 08:10:00|1231.3|1230.1|1231.1|1229.9|1231.4|1230.2|1231|1229.8|36
1716884100000|2024-05-28 08:15:00|1231.2|1230|1230.8|1229.6|1231.2|1230|1230.5|1229.3|45
1716884400000|2024-05-28 08:20:00|1230.5|1229.3|1230.1|1228.9|1230.6|1229.4|1229.9|1228.7|166
1716884700000|2024-05-28 08:25:00|1230|1228.8|1229.8|1228.6|1230.4|1229.2|1229.2|1228|126
1716885000000|2024-05-28 08:30:00|1229.7|1228.5|1229.7|1228.5|1230|1228.8|1229.6|1228.4|100
1716885300000|2024-05-28 08:35:00|1229.5|1228.3|1229.7|1228.5|1230.3|1229.1|1229.5|1228.3|82
1716885600000|2024-05-28 08:40:00|1229.6|1228.4|1229.5|1228.3|1229.7|1228.5|1229.4|1228.2|76
1716885900000|2024-05-28 08:45:00|1229.3|1228.1|1230|1228.8|1230|1228.8|1229.2|1228|112
1716886200000|2024-05-28 08:50:00|1230.1|1228.9|1229.7|1228.5|1230.5|1229.3|1229.7|1228.5|54
1716886500000|2024-05-28 08:55:00|1229.5|1228.3|1229.8|1228.6|1230|1228.8|1229.5|1228.3|63
1716886800000|2024-05-28 09:00:00|1229.5|1228.3|1229.5|1228.3|1229.5|1228.3|1229.2|1228|34
1716887100000|2024-05-28 09:05:00|1229.4|1228.2|1229.7|1228.5|1230|1228.8|1229.2|1228|43
1716887400000|2024-05-28 09:10:00|1229.8|1228.6|1229.5|1228.3|1230|1228.8|1229.5|1228.3|25
1716887700000|2024-05-28 09:15:00|1229.3|1228.1|1229.3|1228.1|1229.8|1228.6|1229.1|1227.9|63
1716888000000|2024-05-28 09:20:00|1229.2|1228|1229.5|1228.3|1229.7|1228.5|1229.2|1228|56
1716888300000|2024-05-28 09:25:00|1229.6|1228.4|1230|1228.8|1230|1228.8|1229.5|1228.3|32
1716888600000|2024-05-28 09:30:00|1229.9|1228.7|1230.3|1229.1|1230.4|1229.2|1229.9|1228.7|41
1716888900000|2024-05-28 09:35:00|1230.2|1229|1230.1|1228.9|1230.6|1229.4|1230|1228.8|9
1716889200000|2024-05-28 09:40:00|1230|1228.8|1230.3|1229.1|1230.3|1229.1|1229.9|1228.7|61
1716889500000|2024-05-28 09:45:00|1230.1|1228.9|1229.9|1228.7|1230.1|1228.9|1229.7|1228.5|78
1716889800000|2024-05-28 09:50:00|1229.8|1228.6|1230.1|1228.9|1230.1|1228.9|1229.7|1228.5|52
1716890100000|2024-05-28 09:55:00|1230.3|1229.1|1231.1|1229.9|1231.1|1229.9|1230.3|1229.1|114
1716890400000|2024-05-28 10:00:00|1231.3|1230.1|1231.3|1230.1|1231.6|1230.4|1231.2|1230|127
1716890700000|2024-05-28 10:05:00|1231.2|1230|1231.7|1230.5|1231.7|1230.5|1231.1|1229.9|90
1716891000000|2024-05-28 10:10:00|1231.6|1230.4|1231.7|1230.5|1231.9|1230.7|1231.5|1230.3|39
1716891300000|2024-05-28 10:15:00|1231.5|1230.3|1231.1|1229.9|1231.6|1230.4|1231.1|1229.9|47
1716891600000|2024-05-28 10:20:00|1231.2|1230|1231.2|1230|1231.7|1230.5|1231.2|1230|19
1716891900000|2024-05-28 10:25:00|1231.4|1230.2|1230.6|1229.4|1231.4|1230.2|1230.2|1229|33
1716892200000|2024-05-28 10:30:00|1230.7|1229.5|1230.6|1229.4|1230.8|1229.6|1230.2|1229|116
1716892500000|2024-05-28 10:35:00|1230.7|1229.5|1230.6|1229.4|1230.8|1229.6|1230.4|1229.2|42
1716892800000|2024-05-28 10:40:00|1230.3|1229.1|1230.5|1229.3|1230.5|1229.3|1230.2|1229|43
1716893100000|2024-05-28 10:45:00|1230.4|1229.2|1230.3|1229.1|1230.6|1229.4|1230.2|1229|13
1716893400000|2024-05-28 10:50:00|1230.4|1229.2|1230.8|1229.6|1230.8|1229.6|1230.4|1229.2|50
1716893700000|2024-05-28 10:55:00|1230.7|1229.5|1230.5|1229.3|1231|1229.8|1230.5|1229.3|72
1716894000000|2024-05-28 11:00:00|1230.6|1229.4|1230.6|1229.4|1230.8|1229.6|1230.3|1229.1|52
1716894300000|2024-05-28 11:05:00|1230.7|1229.5|1231|1229.8|1231.3|1230.1|1230.6|1229.4|53
1716894600000|2024-05-28 11:10:00|1230.8|1229.6|1231.3|1230.1|1231.4|1230.2|1230.8|1229.6|94
1716894900000|2024-05-28 11:15:00|1231.2|1230|1230.4|1229.2|1231.2|1230|1230.3|1229.1|80
1716895200000|2024-05-28 11:20:00|1230.3|1229.1|1230.1|1228.9|1230.4|1229.2|1229.7|1228.5|96
1716895500000|2024-05-28 11:25:00|1229.9|1228.7|1229.6|1228.4|1230.2|1229|1229.6|1228.4|113
1716895800000|2024-05-28 11:30:00|1229.4|1228.2|1229.6|1228.4|1229.9|1228.7|1229.4|1228.2|170
1716896100000|2024-05-28 11:35:00|1229.4|1228.2|1229.4|1228.2|1229.6|1228.4|1229.2|1228|42
1716896400000|2024-05-28 11:40:00|1229.3|1228.1|1228.5|1227.3|1229.4|1228.2|1228.1|1226.9|206
1716896700000|2024-05-28 11:45:00|1228.4|1227.2|1228.9|1227.7|1228.9|1227.7|1228.1|1226.9|57
1716897000000|2024-05-28 11:50:00|1228.8|1227.6|1228.6|1227.4|1229|1227.8|1228.4|1227.2|174
1716897300000|2024-05-28 11:55:00|1228.7|1227.5|1228.1|1226.9|1229.1|1227.9|1228.1|1226.9|209
1716897600000|2024-05-28 12:00:00|1228.2|1227|1227.4|1226.2|1228.5|1227.3|1226.7|1225.5|693
1716897900000|2024-05-28 12:05:00|1227.3|1226.1|1226|1224.8|1227.4|1226.2|1225.8|1224.6|718
1716898200000|2024-05-28 12:10:00|1225.9|1224.7|1226.7|1225.5|1227.3|1226.1|1225.9|1224.7|387
1716898500000|2024-05-28 12:15:00|1226.6|1225.4|1226.6|1225.4|1227.3|1226.1|1226.6|1225.4|299
1716898800000|2024-05-28 12:20:00|1226.5|1225.3|1226.4|1225.2|1226.7|1225.5|1226|1224.8|224
1716899100000|2024-05-28 12:25:00|1226.2|1225|1226.8|1225.6|1227.5|1226.3|1226.1|1224.9|353
1716899400000|2024-05-28 12:30:00|1227|1225.8|1227.7|1226.5|1227.7|1226.5|1226.6|1225.4|168
1716899700000|2024-05-28 12:35:00|1227.5|1226.3|1228.1|1226.9|1228.3|1227.1|1227.5|1226.3|267
1716900000000|2024-05-28 12:40:00|1228.2|1227|1227.7|1226.5|1228.2|1227|1227.4|1226.2|107
1716903000000|2024-05-28 13:30:00|1226.9|1225.7|1227.9|1226.7|1228.7|1227.5|1225.3|1224.1|2925
1716903300000|2024-05-28 13:35:00|1227.8|1226.6|1225|1223.8|1228|1226.8|1224.5|1223.3|2155
1716903600000|2024-05-28 13:40:00|1225.2|1224|1220.4|1219.2|1225.9|1224.7|1220.4|1219.2|2587
1716903900000|2024-05-28 13:45:00|1220.5|1219.3|1221|1219.8|1221.6|1220.4|1220.4|1219.2|1589
1716904200000|2024-05-28 13:50:00|1221.2|1220|1222.2|1221|1223.9|1222.7|1221|1219.8|1273
1716904500000|2024-05-28 13:55:00|1222.4|1221.2|1221.7|1220.5|1222.5|1221.3|1221.1|1219.9|1052
1716904800000|2024-05-28 14:00:00|1221.6|1220.4|1220.7|1219.5|1221.8|1220.6|1220.1|1218.9|1130
1716905100000|2024-05-28 14:05:00|1220.9|1219.7|1220.6|1219.4|1221.4|1220.2|1219.9|1218.7|954
1716905400000|2024-05-28 14:10:00|1220.7|1219.5|1220.7|1219.5|1220.7|1219.5|1219.2|1218|1667
1716905700000|2024-05-28 14:15:00|1220.8|1219.6|1221.4|1220.2|1222|1220.8|1220.4|1219.2|774
1716906000000|2024-05-28 14:20:00|1221.2|1220|1220.8|1219.6|1221.4|1220.2|1219.6|1218.4|925
1716906300000|2024-05-28 14:25:00|1220.5|1219.3|1219.8|1218.6|1220.5|1219.3|1219.4|1218.2|1715
1716906600000|2024-05-28 14:30:00|1219.7|1218.5|1219|1217.8|1220.9|1219.7|1218.7|1217.5|1464
1716906900000|2024-05-28 14:35:00|1218.9|1217.7|1218.4|1217.2|1219.3|1218.1|1218.2|1217|710
1716907200000|2024-05-28 14:40:00|1218.3|1217.1|1219.3|1218.1|1219.8|1218.6|1218.3|1217.1|530
1716907500000|2024-05-28 14:45:00|1219|1217.8|1220|1218.8|1220.4|1219.2|1218|1216.8|847
1716907800000|2024-05-28 14:50:00|1219.8|1218.6|1219.9|1218.7|1220.3|1219.1|1219.3|1218.1|713
1716908100000|2024-05-28 14:55:00|1220|1218.8|1217.5|1216.3|1220.1|1218.9|1217.2|1216|630
1716908400000|2024-05-28 15:00:00|1217.7|1216.5|1217.7|1216.5|1218.7|1217.5|1217.5|1216.3|563
1716908700000|2024-05-28 15:05:00|1217.4|1216.2|1217.7|1216.5|1218.3|1217.1|1217.3|1216.1|356
1716909000000|2024-05-28 15:10:00|1217.8|1216.6|1220.1|1218.9|1220.1|1218.9|1217.7|1216.5|616
1716909300000|2024-05-28 15:15:00|1220|1218.8|1220.1|1218.9|1220.6|1219.4|1219.5|1218.3|424
1716909600000|2024-05-28 15:20:00|1220.3|1219.1|1218.9|1217.7|1220.6|1219.4|1218.6|1217.4|1057
1716909900000|2024-05-28 15:25:00|1218.8|1217.6|1217.9|1216.7|1218.9|1217.7|1217.7|1216.5|735
1716910200000|2024-05-28 15:30:00|1217.8|1216.6|1217.4|1216.2|1218.2|1217|1217.2|1216|564
1716910500000|2024-05-28 15:35:00|1217.7|1216.5|1217.9|1216.7|1218.5|1217.3|1217.7|1216.5|386
1716910800000|2024-05-28 15:40:00|1217.7|1216.5|1217.7|1216.5|1218.1|1216.9|1217.4|1216.2|465
1716911100000|2024-05-28 15:45:00|1217.6|1216.4|1218.6|1217.4|1219|1217.8|1217.4|1216.2|650
1716911400000|2024-05-28 15:50:00|1218.4|1217.2|1218.6|1217.4|1219.4|1218.2|1218.4|1217.2|447
1716911700000|2024-05-28 15:55:00|1218.4|1217.2|1218.4|1217.2|1218.7|1217.5|1218.2|1217|313
1716912000000|2024-05-28 16:00:00|1218.5|1217.3|1219.1|1217.9|1219.6|1218.4|1218.4|1217.2|270
1716912300000|2024-05-28 16:05:00|1219.2|1218|1220.4|1219.2|1220.5|1219.3|1218.9|1217.7|510
1716912600000|2024-05-28 16:10:00|1220.5|1219.3|1220.3|1219.1|1220.8|1219.6|1220.2|1219|519
1716912900000|2024-05-28 16:15:00|1220.4|1219.2|1220.2|1219|1220.5|1219.3|1219.9|1218.7|266
1716913200000|2024-05-28 16:20:00|1220.1|1218.9|1219.3|1218.1|1220.6|1219.4|1219|1217.8|583
1716913500000|2024-05-28 16:25:00|1219.1|1217.9|1219.4|1218.2|1219.7|1218.5|1219|1217.8|684
1716913800000|2024-05-28 16:30:00|1219.3|1218.1|1219.8|1218.6|1220.1|1218.9|1219.1|1217.9|316
1716914100000|2024-05-28 16:35:00|1219.9|1218.7|1220.3|1219.1|1220.3|1219.1|1219.1|1217.9|356
1716914400000|2024-05-28 16:40:00|1220.4|1219.2|1219.8|1218.6|1220.4|1219.2|1219.6|1218.4|459
1716914700000|2024-05-28 16:45:00|1219.6|1218.4|1219.8|1218.6|1220.1|1218.9|1219.5|1218.3|434
1716915000000|2024-05-28 16:50:00|1219.7|1218.5|1219.1|1217.9|1219.8|1218.6|1219.1|1217.9|817
1716915300000|2024-05-28 16:55:00|1219.4|1218.2|1218.5|1217.3|1219.4|1218.2|1218.5|1217.3|653
1716915600000|2024-05-28 17:00:00|1218.4|1217.2|1218.1|1216.9|1218.6|1217.4|1217|1215.8|849
1716915900000|2024-05-28 17:05:00|1218.3|1217.1|1217.4|1216.2|1218.3|1217.1|1217.4|1216.2|654
1716916200000|2024-05-28 17:10:00|1217.3|1216.1|1217.6|1216.4|1218.3|1217.1|1217.2|1216|632
1716916500000|2024-05-28 17:15:00|1217.5|1216.3|1218.4|1217.2|1218.5|1217.3|1217.4|1216.2|417
1716916800000|2024-05-28 17:20:00|1218.5|1217.3|1218.7|1217.5|1218.9|1217.7|1218.2|1217|334
1716917100000|2024-05-28 17:25:00|1218.9|1217.7|1220.7|1219.5|1221.2|1220|1218.6|1217.4|1176
1716917400000|2024-05-28 17:30:00|1220.5|1219.3|1220.8|1219.6|1221.2|1220|1220.2|1219|573
1716917700000|2024-05-28 17:35:00|1221|1219.8|1220|1218.8|1221|1219.8|1220|1218.8|495
1716918000000|2024-05-28 17:40:00|1220.1|1218.9|1219.7|1218.5|1220.5|1219.3|1219.2|1218|435
1716918300000|2024-05-28 17:45:00|1220|1218.8|1219.6|1218.4|1220.6|1219.4|1219.5|1218.3|629
1716918600000|2024-05-28 17:50:00|1219.5|1218.3|1219.1|1217.9|1219.7|1218.5|1219.1|1217.9|289
1716918900000|2024-05-28 17:55:00|1219.2|1218|1218.7|1217.5|1219.3|1218.1|1218.6|1217.4|437
1716919200000|2024-05-28 18:00:00|1218.8|1217.6|1220.5|1219.3|1220.6|1219.4|1218.7|1217.5|676
1716919500000|2024-05-28 18:05:00|1220.4|1219.2|1219.4|1218.2|1220.4|1219.2|1219.2|1218|730
1716919800000|2024-05-28 18:10:00|1219.2|1218|1220.4|1219.2|1220.4|1219.2|1218.9|1217.7|1699
1716920100000|2024-05-28 18:15:00|1220.2|1219|1220.3|1219.1|1220.6|1219.4|1220|1218.8|1414
1716940800000|2024-05-29 00:00:00|1219.2|1218|1217.8|1216.6|1220.7|1219.5|1217.8|1216.6|408
1716941100000|2024-05-29 00:05:00|1217.9|1216.7|1217.3|1216.1|1217.9|1216.7|1217.1|1215.9|134
1716941400000|2024-05-29 00:10:00|1217.2|1216|1215.6|1214.4|1217.3|1216.1|1215.5|1214.3|232
1716941700000|2024-05-29 00:15:00|1215.7|1214.5|1215.3|1214.1|1215.7|1214.5|1215.1|1213.9|305
1716942000000|2024-05-29 00:20:00|1215.4|1214.2|1215.5|1214.3|1215.8|1214.6|1215.1|1213.9|102
1716942300000|2024-05-29 00:25:00|1215.4|1214.2|1213.7|1212.5|1215.6|1214.4|1213.4|1212.2|303
1716942600000|2024-05-29 00:30:00|1213.9|1212.7|1213.9|1212.7|1214.2|1213|1213.5|1212.3|134
1716942900000|2024-05-29 00:35:00|1214|1212.8|1213.7|1212.5|1214|1212.8|1213.1|1211.9|178
1716943200000|2024-05-29 00:40:00|1213.5|1212.3|1213.8|1212.6|1213.8|1212.6|1213.5|1212.3|102
1716943500000|2024-05-29 00:45:00|1213.7|1212.5|1213.7|1212.5|1213.8|1212.6|1213.5|1212.3|64
1716943800000|2024-05-29 00:50:00|1214|1212.8|1213.9|1212.7|1214|1212.8|1213.7|1212.5|147
1716944100000|2024-05-29 00:55:00|1213.8|1212.6|1212.9|1211.7|1213.9|1212.7|1212.9|1211.7|77
1716944400000|2024-05-29 01:00:00|1213|1211.8|1212.9|1211.7|1213.6|1212.4|1212.2|1211|274
1716944700000|2024-05-29 01:05:00|1213|1211.8|1212.8|1211.6|1213.2|1212|1212.2|1211|132
1716945000000|2024-05-29 01:10:00|1212.7|1211.5|1212.7|1211.5|1213.2|1212|1212.5|1211.3|97
1716945300000|2024-05-29 01:15:00|1212.6|1211.4|1213.4|1212.2|1213.5|1212.3|1212.2|1211|138
1716945600000|2024-05-29 01:20:00|1213.3|1212.1|1213.4|1212.2|1213.6|1212.4|1213.2|1212|103
1716945900000|2024-05-29 01:25:00|1213.5|1212.3|1213.4|1212.2|1213.6|1212.4|1213.4|1212.2|57
1716946200000|2024-05-29 01:30:00|1213.5|1212.3|1213.4|1212.2|1213.9|1212.7|1213.4|1212.2|193
1716946500000|2024-05-29 01:35:00|1213.1|1211.9|1212.6|1211.4|1213.1|1211.9|1212.2|1211|127
1716946800000|2024-05-29 01:40:00|1212.7|1211.5|1213|1211.8|1213.3|1212.1|1212.2|1211|134
1716947100000|2024-05-29 01:45:00|1212.9|1211.7|1212.9|1211.7|1213.2|1212|1212.8|1211.6|125
1716947400000|2024-05-29 01:50:00|1213|1211.8|1213.2|1212|1213.2|1212|1212.9|1211.7|31
1716947700000|2024-05-29 01:55:00|1213.1|1211.9|1213.5|1212.3|1213.8|1212.6|1213|1211.8|78
1716948000000|2024-05-29 02:00:00|1213.4|1212.2|1213.5|1212.3|1213.5|1212.3|1213.4|1212.2|42
1716948300000|2024-05-29 02:05:00|1213.3|1212.1|1213.6|1212.4|1213.8|1212.6|1213.2|1212|61
1716948600000|2024-05-29 02:10:00|1213.7|1212.5|1213.6|1212.4|1213.9|1212.7|1213.4|1212.2|40
1716948900000|2024-05-29 02:15:00|1213.5|1212.3|1213.9|1212.7|1214|1212.8|1213.4|1212.2|78
1716949200000|2024-05-29 02:20:00|1213.8|1212.6|1213.7|1212.5|1214.1|1212.9|1213.2|1212|232
1716949500000|2024-05-29 02:25:00|1213.8|1212.6|1213.8|1212.6|1213.9|1212.7|1213.7|1212.5|1
1716949800000|2024-05-29 02:30:00|1213.6|1212.4|1214.3|1213.1|1214.4|1213.2|1213.6|1212.4|42
1716950100000|2024-05-29 02:35:00|1214.4|1213.2|1214.9|1213.7|1215.4|1214.2|1214.1|1212.9|98
1716950400000|2024-05-29 02:40:00|1215.1|1213.9|1214.8|1213.6|1215.4|1214.2|1214.8|1213.6|43
1716950700000|2024-05-29 02:45:00|1214.9|1213.7|1214.1|1212.9|1214.9|1213.7|1213.9|1212.7|46
1716951000000|2024-05-29 02:50:00|1214|1212.8|1214.7|1213.5|1214.7|1213.5|1213.9|1212.7|157
1716951300000|2024-05-29 02:55:00|1214.8|1213.6|1213.4|1212.2|1214.9|1213.7|1213.4|1212.2|158
1716951600000|2024-05-29 03:00:00|1213.6|1212.4|1213.4|1212.2|1213.6|1212.4|1213.4|1212.2|13
1716951900000|2024-05-29 03:05:00|1213.6|1212.4|1213.6|1212.4|1213.9|1212.7|1213.4|1212.2|53
1716952200000|2024-05-29 03:10:00|1213.7|1212.5|1213.6|1212.4|1213.9|1212.7|1213.6|1212.4|35
1716952500000|2024-05-29 03:15:00|1213.9|1212.7|1213.9|1212.7|1213.9|1212.7|1213.4|1212.2|33
1716952800000|2024-05-29 03:20:00|1214|1212.8|1213.8|1212.6|1214.4|1213.2|1213.8|1212.6|73
1716953100000|2024-05-29 03:25:00|1213.9|1212.7|1213.6|1212.4|1214.1|1212.9|1213.6|1212.4|46
1716953400000|2024-05-29 03:30:00|1213.4|1212.2|1213.1|1211.9|1213.6|1212.4|1213.1|1211.9|88
1716953700000|2024-05-29 03:35:00|1213.3|1212.1|1213.2|1212|1213.3|1212.1|1213.2|1212|40
1716954000000|2024-05-29 03:40:00|1213.1|1211.9|1213.3|1212.1|1213.3|1212.1|1213.1|1211.9|19
1716954300000|2024-05-29 03:45:00|1213.4|1212.2|1213.3|1212.1|1213.4|1212.2|1213.3|1212.1|0
1716954600000|2024-05-29 03:50:00|1213.4|1212.2|1213.6|1212.4|1213.6|1212.4|1213.3|1212.1|10
1716954900000|2024-05-29 03:55:00|1213.5|1212.3|1213.6|1212.4|1213.8|1212.6|1213.5|1212.3|55
1716955200000|2024-05-29 04:00:00|1213.8|1212.6|1213.4|1212.2|1213.8|1212.6|1213.4|1212.2|23
1716955500000|2024-05-29 04:05:00|1213.6|1212.4|1213.8|1212.6|1213.8|1212.6|1213.6|1212.4|23
1716955800000|2024-05-29 04:10:00|1213.4|1212.2|1213.6|1212.4|1213.6|1212.4|1213.3|1212.1|29
1716956100000|2024-05-29 04:15:00|1213.4|1212.2|1213.4|1212.2|1213.4|1212.2|1213.2|1212|29
1716956400000|2024-05-29 04:20:00|1213.6|1212.4|1213.6|1212.4|1213.7|1212.5|1213.6|1212.4|15
1716956700000|2024-05-29 04:25:00|1213.8|1212.6|1213.6|1212.4|1213.9|1212.7|1213.6|1212.4|20
1716957000000|2024-05-29 04:30:00|1213.7|1212.5|1213.9|1212.7|1213.9|1212.7|1213.7|1212.5|18
1716957300000|2024-05-29 04:35:00|1214.1|1212.9|1214.1|1212.9|1214.1|1212.9|1214|1212.8|6
1716957600000|2024-05-29 04:40:00|||||||||4
1716957900000|2024-05-29 04:45:00|1214|1212.8|1213.9|1212.7|1214.1|1212.9|1213.9|1212.7|69
1716958200000|2024-05-29 04:50:00|1214|1212.8|1213.9|1212.7|1214|1212.8|1213.9|1212.7|4
1716958500000|2024-05-29 04:55:00|1214|1212.8|1214|1212.8|1214.3|1213.1|1214|1212.8|59
1716958800000|2024-05-29 05:00:00|1214.2|1213|1214|1212.8|1214.2|1213|1214|1212.8|3
1716959100000|2024-05-29 05:05:00|1213.9|1212.7|1214|1212.8|1214|1212.8|1213.7|1212.5|32
1716959400000|2024-05-29 05:10:00|1213.9|1212.7|1214.2|1213|1214.2|1213|1213.9|1212.7|7
1716959700000|2024-05-29 05:15:00|1214.3|1213.1|1214.1|1212.9|1214.3|1213.1|1214.1|1212.9|6
1716960000000|2024-05-29 05:20:00|||||||||8
1716960300000|2024-05-29 05:25:00|1214|1212.8|1214.1|1212.9|1214.1|1212.9|1214|1212.8|6
1716960600000|2024-05-29 05:30:00|1214|1212.8|1214.2|1213|1214.4|1213.2|1213.9|1212.7|64
1716960900000|2024-05-29 05:35:00|1214.1|1212.9|1214.2|1213|1214.2|1213|1214|1212.8|14
1716961200000|2024-05-29 05:40:00|1214.1|1212.9|1213.9|1212.7|1214.2|1213|1213.9|1212.7|26
1716961500000|2024-05-29 05:45:00|1214|1212.8|1214.2|1213|1214.2|1213|1213.8|1212.6|17
1716961800000|2024-05-29 05:50:00|1214.4|1213.2|1214.2|1213|1214.5|1213.3|1214|1212.8|37
1716962100000|2024-05-29 05:55:00|1214.1|1212.9|1214.2|1213|1214.5|1213.3|1214|1212.8|65
1716962400000|2024-05-29 06:00:00|1214.1|1212.9|1215|1213.8|1215|1213.8|1213.9|1212.7|95
1716962700000|2024-05-29 06:05:00|1214.9|1213.7|1215.6|1214.4|1215.9|1214.7|1214.7|1213.5|251
1716963000000|2024-05-29 06:10:00|1215.8|1214.6|1215.4|1214.2|1216.1|1214.9|1215.3|1214.1|133
1716963300000|2024-05-29 06:15:00|1215.5|1214.3|1215.4|1214.2|1215.6|1214.4|1215.3|1214.1|134
1716963600000|2024-05-29 06:20:00|1215.6|1214.4|1215.9|1214.7|1216.1|1214.9|1215.4|1214.2|110
1716963900000|2024-05-29 06:25:00|1215.7|1214.5|1215.6|1214.4|1216|1214.8|1215.6|1214.4|51
1716964200000|2024-05-29 06:30:00|1215.7|1214.5|1216.1|1214.9|1216.1|1214.9|1215.6|1214.4|28
1716964500000|2024-05-29 06:35:00|1216|1214.8|1215.9|1214.7|1216.4|1215.2|1215.9|1214.7|120
1716964800000|2024-05-29 06:40:00|1216|1214.8|1216.2|1215|1216.2|1215|1215.7|1214.5|54
1716965100000|2024-05-29 06:45:00|1216.3|1215.1|1216.8|1215.6|1216.9|1215.7|1216.3|1215.1|80
1716965400000|2024-05-29 06:50:00|1216.9|1215.7|1216.1|1214.9|1216.9|1215.7|1215.9|1214.7|42
1716965700000|2024-05-29 06:55:00|1216|1214.8|1216|1214.8|1216.1|1214.9|1215.5|1214.3|44
1716966000000|2024-05-29 07:00:00|1216.2|1215|1216.2|1215|1216.3|1215.1|1216|1214.8|75
1716966300000|2024-05-29 07:05:00|1216|1214.8|1215.8|1214.6|1216.3|1215.1|1215.8|1214.6|131
1716966600000|2024-05-29 07:10:00|1215.5|1214.3|1215.8|1214.6|1215.8|1214.6|1215.5|1214.3|73
1716966900000|2024-05-29 07:15:00|1216|1214.8|1216.4|1215.2|1216.5|1215.3|1215.7|1214.5|172
1716967200000|2024-05-29 07:20:00|1216.5|1215.3|1215.8|1214.6|1216.7|1215.5|1215.8|1214.6|61
1716967500000|2024-05-29 07:25:00|1216|1214.8|1215.5|1214.3|1216|1214.8|1215.5|1214.3|83
1716967800000|2024-05-29 07:30:00|||||||||31
1716968100000|2024-05-29 07:35:00|1215.2|1214|1215.8|1214.6|1215.8|1214.6|1215.2|1214|89
1716968400000|2024-05-29 07:40:00|1216|1214.8|1215.9|1214.7|1216.2|1215|1215.2|1214|98
1716968700000|2024-05-29 07:45:00|1216.1|1214.9|1215.9|1214.7|1216.1|1214.9|1215.9|1214.7|14
1716969000000|2024-05-29 07:50:00|1215.8|1214.6|1216.1|1214.9|1216.2|1215|1215.6|1214.4|29
1716969300000|2024-05-29 07:55:00|1216.2|1215|1215.1|1213.9|1216.2|1215|1215.1|1213.9|20
1716969600000|2024-05-29 08:00:00|1215.4|1214.2|1215.3|1214.1|1215.4|1214.2|1215.1|1213.9|28
1716969900000|2024-05-29 08:05:00|1215|1213.8|1215|1213.8|1215|1213.8|1215|1213.8|17
1716970200000|2024-05-29 08:10:00|1215.3|1214.1|1215.9|1214.7|1216.1|1214.9|1215.1|1213.9|64
1716970500000|2024-05-29 08:15:00|1216|1214.8|1216.2|1215|1216.3|1215.1|1215.9|1214.7|14
1716970800000|2024-05-29 08:20:00|1216|1214.8|1216.6|1215.4|1216.8|1215.6|1216|1214.8|64
1716971100000|2024-05-29 08:25:00|1216.7|1215.5|1216|1214.8|1216.7|1215.5|1215.9|1214.7|49
1716971400000|2024-05-29 08:30:00|1215.9|1214.7|1215.7|1214.5|1216|1214.8|1215.5|1214.3|38
1716971700000|2024-05-29 08:35:00|1215.9|1214.7|1216|1214.8|1216.1|1214.9|1215.7|1214.5|26
1716972000000|2024-05-29 08:40:00|1215.9|1214.7|1216.5|1215.3|1216.5|1215.3|1215.9|1214.7|31
1716972300000|2024-05-29 08:45:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1216.2|1215|44
1716972600000|2024-05-29 08:50:00|1216.1|1214.9|1216|1214.8|1216.3|1215.1|1215.9|1214.7|46
1716972900000|2024-05-29 08:55:00|1215.8|1214.6|1214.7|1213.5|1215.9|1214.7|1214.5|1213.3|206
1716973200000|2024-05-29 09:00:00|1214.8|1213.6|1215.3|1214.1|1215.5|1214.3|1214.7|1213.5|55
1716973500000|2024-05-29 09:05:00|1215.1|1213.9|1215.3|1214.1|1215.3|1214.1|1215|1213.8|32
1716973800000|2024-05-29 09:10:00|1215.2|1214|1215.7|1214.5|1215.8|1214.6|1215.1|1213.9|56
1716974100000|2024-05-29 09:15:00|1215.8|1214.6|1215.7|1214.5|1215.9|1214.7|1215.5|1214.3|15
1716974400000|2024-05-29 09:20:00|1215.8|1214.6|1216.1|1214.9|1216.2|1215|1215.8|1214.6|19
1716974700000|2024-05-29 09:25:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1216.2|1215|28
1716975000000|2024-05-29 09:30:00|1216.3|1215.1|1216|1214.8|1216.4|1215.2|1216|1214.8|23
1716975300000|2024-05-29 09:35:00|1216.1|1214.9|1216.2|1215|1216.2|1215|1216|1214.8|20
1716975600000|2024-05-29 09:40:00|1216|1214.8|1216|1214.8|1216|1214.8|1215.9|1214.7|4
1716975900000|2024-05-29 09:45:00|1216.2|1215|1217.3|1216.1|1217.3|1216.1|1216.2|1215|103
1716976200000|2024-05-29 09:50:00|1217.2|1216|1217.1|1215.9|1217.3|1216.1|1217.1|1215.9|26
1716976500000|2024-05-29 09:55:00|1217.2|1216|1217.5|1216.3|1217.7|1216.5|1217.2|1216|98
1716976800000|2024-05-29 10:00:00|1217.2|1216|1217.3|1216.1|1217.8|1216.6|1217.2|1216|121
1716977100000|2024-05-29 10:05:00|1217.4|1216.2|1217.7|1216.5|1218|1216.8|1217.4|1216.2|73
1716977400000|2024-05-29 10:10:00|1217.8|1216.6|1217.7|1216.5|1217.9|1216.7|1217.5|1216.3|24
1716977700000|2024-05-29 10:15:00|1217.9|1216.7|1217.2|1216|1218.3|1217.1|1216.8|1215.6|84
1716978000000|2024-05-29 10:20:00|1217.3|1216.1|1217.2|1216|1217.4|1216.2|1217.2|1216|25
1716978300000|2024-05-29 10:25:00|1217.3|1216.1|1217.3|1216.1|1217.7|1216.5|1217.1|1215.9|83
1716978600000|2024-05-29 10:30:00|1217.2|1216|1217.7|1216.5|1217.7|1216.5|1217.2|1216|31
1716978900000|2024-05-29 10:35:00|1217.4|1216.2|1217.7|1216.5|1217.7|1216.5|1217.2|1216|30
1716979200000|2024-05-29 10:40:00|1217.6|1216.4|1217.8|1216.6|1217.9|1216.7|1217.6|1216.4|29
1716979500000|2024-05-29 10:45:00|1217.9|1216.7|1218.1|1216.9|1218.3|1217.1|1217.7|1216.5|13
1716979800000|2024-05-29 10:50:00|1218.2|1217|1218.4|1217.2|1218.6|1217.4|1218.1|1216.9|91
1716980100000|2024-05-29 10:55:00|1218.3|1217.1|1217.4|1216.2|1218.4|1217.2|1217.4|1216.2|63
1716980400000|2024-05-29 11:00:00|1217.1|1215.9|1216.2|1215|1217.3|1216.1|1215.9|1214.7|170
1716980700000|2024-05-29 11:05:00|1216.1|1214.9|1216.3|1215.1|1216.4|1215.2|1216|1214.8|35
1716981000000|2024-05-29 11:10:00|1216.5|1215.3|1216.6|1215.4|1216.7|1215.5|1216.4|1215.2|30
1716981300000|2024-05-29 11:15:00|1216.3|1215.1|1216.2|1215|1216.4|1215.2|1216.1|1214.9|19
1716981600000|2024-05-29 11:20:00|1216.3|1215.1|1216|1214.8|1216.3|1215.1|1216|1214.8|32
1716981900000|2024-05-29 11:25:00|1216.1|1214.9|1216.1|1214.9|1216.1|1214.9|1215.7|1214.5|70
1716982200000|2024-05-29 11:30:00|1216.2|1215|1216.1|1214.9|1216.4|1215.2|1216|1214.8|37
1716982500000|2024-05-29 11:35:00|1216|1214.8|1215.6|1214.4|1216|1214.8|1215.5|1214.3|57
1716982800000|2024-05-29 11:40:00|1215.4|1214.2|1214.6|1213.4|1215.5|1214.3|1214.5|1213.3|211
1716983100000|2024-05-29 11:45:00|1214.8|1213.6|1212.9|1211.7|1214.8|1213.6|1212.9|1211.7|252
1716983400000|2024-05-29 11:50:00|1213.1|1211.9|1212|1210.8|1213.3|1212.1|1211.8|1210.6|357
1716983700000|2024-05-29 11:55:00|1212.1|1210.9|1211.6|1210.4|1212.5|1211.3|1211.6|1210.4|165
1716984000000|2024-05-29 12:00:00|1211.5|1210.3|1211.6|1210.4|1211.9|1210.7|1211|1209.8|145
1716984300000|2024-05-29 12:05:00|1211.5|1210.3|1211.9|1210.7|1212|1210.8|1211.2|1210|212
1716984600000|2024-05-29 12:10:00|1211.8|1210.6|1211.7|1210.5|1212|1210.8|1211.7|1210.5|94
1716984900000|2024-05-29 12:15:00|1211.8|1210.6|1211.7|1210.5|1212.2|1211|1211.7|1210.5|90
1716985200000|2024-05-29 12:20:00|1211.9|1210.7|1212.2|1211|1212.3|1211.1|1211.2|1210|288
1716985500000|2024-05-29 12:25:00|1212.1|1210.9|1212.5|1211.3|1212.7|1211.5|1211.9|1210.7|71
1716985800000|2024-05-29 12:30:00|1212.2|1211|1212.6|1211.4|1212.7|1211.5|1211.7|1210.5|93
1716986100000|2024-05-29 12:35:00|1212.5|1211.3|1212.4|1211.2|1212.9|1211.7|1212.1|1210.9|138
1716986400000|2024-05-29 12:40:00|1212.5|1211.3|1212.2|1211|1212.5|1211.3|1212|1210.8|159
1716989400000|2024-05-29 13:30:00|1212.8|1211.6|1212.4|1211.2|1215.4|1214.2|1210.3|1209.1|3425
1716989700000|2024-05-29 13:35:00|1212.3|1211.1|1214|1212.8|1214.9|1213.7|1212.1|1210.9|2154
1716990000000|2024-05-29 13:40:00|1213.8|1212.6|1209.9|1208.7|1213.9|1212.7|1209.7|1208.5|1186
1716990300000|2024-05-29 13:45:00|1209.7|1208.5|1212.8|1211.6|1213.4|1212.2|1209.6|1208.4|1437
1716990600000|2024-05-29 13:50:00|1212.9|1211.7|1211.1|1209.9|1213.8|1212.6|1211.1|1209.9|982
1716990900000|2024-05-29 13:55:00|1211.2|1210|1210.3|1209.1|1212.1|1210.9|1209.7|1208.5|1850
1716991200000|2024-05-29 14:00:00|1210.1|1208.9|1210.1|1208.9|1210.8|1209.6|1209.2|1208|941
1716991500000|2024-05-29 14:05:00|1210.3|1209.1|1211.7|1210.5|1212.3|1211.1|1210.1|1208.9|879
1716991800000|2024-05-29 14:10:00|1211.6|1210.4|1213|1211.8|1213.6|1212.4|1211.3|1210.1|507
1716992100000|2024-05-29 14:15:00|1213.1|1211.9|1211.2|1210|1213.1|1211.9|1211|1209.8|782
1716992400000|2024-05-29 14:20:00|1211.3|1210.1|1211.9|1210.7|1212|1210.8|1210.5|1209.3|1008
1716992700000|2024-05-29 14:25:00|1211.8|1210.6|1212.7|1211.5|1212.7|1211.5|1211.5|1210.3|736
1716993000000|2024-05-29 14:30:00|1212.6|1211.4|1212.2|1211|1213.2|1212|1211.6|1210.4|996
1716993300000|2024-05-29 14:35:00|1212|1210.8|1213.3|1212.1|1213.7|1212.5|1212|1210.8|748
1716993600000|2024-05-29 14:40:00|1213.2|1212|1213.2|1212|1214.2|1213|1213.2|1212|857
1716993900000|2024-05-29 14:45:00|1213.1|1211.9|1214.2|1213|1214.6|1213.4|1213|1211.8|824
1716994200000|2024-05-29 14:50:00|1214.3|1213.1|1213|1211.8|1214.6|1213.4|1213|1211.8|531
1716994500000|2024-05-29 14:55:00|1212.7|1211.5|1212.8|1211.6|1213|1211.8|1212|1210.8|280
1716994800000|2024-05-29 15:00:00|1212.7|1211.5|1210.6|1209.4|1212.7|1211.5|1210.6|1209.4|544
1716995100000|2024-05-29 15:05:00|1210.7|1209.5|1209.8|1208.6|1210.7|1209.5|1209.3|1208.1|582
1716995400000|2024-05-29 15:10:00|1209.9|1208.7|1210.6|1209.4|1211.2|1210|1209.8|1208.6|414
1716995700000|2024-05-29 15:15:00|1210.5|1209.3|1209.8|1208.6|1211.3|1210.1|1209.8|1208.6|287
1716996000000|2024-05-29 15:20:00|1210.1|1208.9|1209.1|1207.9|1210.5|1209.3|1209|1207.8|517
1716996300000|2024-05-29 15:25:00|1209.2|1208|1208.6|1207.4|1209.7|1208.5|1208.4|1207.2|440
1716996600000|2024-05-29 15:30:00|1208.7|1207.5|1209.1|1207.9|1209.1|1207.9|1208.5|1207.3|1031
1716996900000|2024-05-29 15:35:00|1208.9|1207.7|1210.5|1209.3|1210.6|1209.4|1208.6|1207.4|1147
1716997200000|2024-05-29 15:40:00|1210.4|1209.2|1209.8|1208.6|1210.8|1209.6|1209.2|1208|748
1716997500000|2024-05-29 15:45:00|1210.1|1208.9|1210.7|1209.5|1210.7|1209.5|1209.2|1208|630
1716997800000|2024-05-29 15:50:00|1210.6|1209.4|1210.6|1209.4|1211.1|1209.9|1210.1|1208.9|249
1716998100000|2024-05-29 15:55:00|1210.7|1209.5|1210.8|1209.6|1211.2|1210|1210.4|1209.2|749
1716998400000|2024-05-29 16:00:00|1210.7|1209.5|1209.5|1208.3|1210.8|1209.6|1209.1|1207.9|265
1716998700000|2024-05-29 16:05:00|1209.4|1208.2|1209|1207.8|1210.1|1208.9|1208.9|1207.7|323
1716999000000|2024-05-29 16:10:00|1208.9|1207.7|1208.3|1207.1|1209.4|1208.2|1208.3|1207.1|237
1716999300000|2024-05-29 16:15:00|1208.2|1207|1207|1205.8|1208.3|1207.1|1206.3|1205.1|620
1716999600000|2024-05-29 16:20:00|1207.1|1205.9|1206.9|1205.7|1207.1|1205.9|1206.4|1205.2|381
1716999900000|2024-05-29 16:25:00|1207|1205.8|1206.5|1205.3|1207.3|1206.1|1206.5|1205.3|499
1717000200000|2024-05-29 16:30:00|1206.4|1205.2|1207.1|1205.9|1207.1|1205.9|1206.4|1205.2|471
1717000500000|2024-05-29 16:35:00|1207|1205.8|1206.5|1205.3|1207.1|1205.9|1206.2|1205|367
1717000800000|2024-05-29 16:40:00|1206.2|1205|1205.8|1204.6|1206.4|1205.2|1205|1203.8|959
1717001100000|2024-05-29 16:45:00|1205.7|1204.5|1207|1205.8|1207.1|1205.9|1205.5|1204.3|891
1717001400000|2024-05-29 16:50:00|1206.7|1205.5|1207.7|1206.5|1207.8|1206.6|1206|1204.8|462
1717001700000|2024-05-29 16:55:00|1207.6|1206.4|1207.8|1206.6|1208.6|1207.4|1207.4|1206.2|707
1717002000000|2024-05-29 17:00:00|1207.7|1206.5|1207.4|1206.2|1207.8|1206.6|1206.7|1205.5|365
1717002300000|2024-05-29 17:05:00|1207.6|1206.4|1207.4|1206.2|1208|1206.8|1207|1205.8|236
1717002600000|2024-05-29 17:10:00|1207.5|1206.3|1206.8|1205.6|1207.7|1206.5|1206.3|1205.1|274
1717002900000|2024-05-29 17:15:00|1206.6|1205.4|1206.9|1205.7|1207.4|1206.2|1206.4|1205.2|500
1717003200000|2024-05-29 17:20:00|1206.8|1205.6|1207.1|1205.9|1207.4|1206.2|1206.5|1205.3|263
1717003500000|2024-05-29 17:25:00|1206.9|1205.7|1206.8|1205.6|1207.1|1205.9|1206.6|1205.4|349
1717003800000|2024-05-29 17:30:00|1206.6|1205.4|1206.6|1205.4|1206.9|1205.7|1206.3|1205.1|250
1717004100000|2024-05-29 17:35:00|1206.7|1205.5|1206.4|1205.2|1206.7|1205.5|1206.1|1204.9|160
1717004400000|2024-05-29 17:40:00|1206.5|1205.3|1207.4|1206.2|1207.4|1206.2|1206.3|1205.1|286
1717004700000|2024-05-29 17:45:00|1207.3|1206.1|1206.4|1205.2|1207.3|1206.1|1206.4|1205.2|298
1717005000000|2024-05-29 17:50:00|1206.5|1205.3|1206|1204.8|1206.5|1205.3|1205.8|1204.6|450
1717005300000|2024-05-29 17:55:00|1205.9|1204.7|1207.3|1206.1|1207.3|1206.1|1205.9|1204.7|566
1717005600000|2024-05-29 18:00:00|1207.2|1206|1206.7|1205.5|1207.5|1206.3|1206.7|1205.5|582
1717005900000|2024-05-29 18:05:00|1206.8|1205.6|1204.9|1203.7|1206.9|1205.7|1204.9|1203.7|697
1717006200000|2024-05-29 18:10:00|1204.5|1203.3|1204.9|1203.7|1205.3|1204.1|1204.3|1203.1|2049
1717006500000|2024-05-29 18:15:00|1205|1203.8|1204.4|1203.2|1205|1203.8|1203.9|1202.7|1735
1717027200000|2024-05-30 00:00:00|1204|1202.8|1203.1|1201.9|1204|1202.8|1201.6|1200.4|438
1717027500000|2024-05-30 00:05:00|1203.2|1202|1203.4|1202.2|1204.2|1203|1203.2|1202|73
1717027800000|2024-05-30 00:10:00|1203.3|1202.1|1203.2|1202|1203.5|1202.3|1203|1201.8|29
1717028100000|2024-05-30 00:15:00|1203|1201.8|1202.8|1201.6|1203.4|1202.2|1202.8|1201.6|47
1717028400000|2024-05-30 00:20:00|1203|1201.8|1203.1|1201.9|1203.2|1202|1203|1201.8|11
1717028700000|2024-05-30 00:25:00|1203.2|1202|1203.7|1202.5|1203.7|1202.5|1203|1201.8|26
1717029000000|2024-05-30 00:30:00|1203.6|1202.4|1203.5|1202.3|1203.7|1202.5|1203.4|1202.2|16
1717029300000|2024-05-30 00:35:00|1203.4|1202.2|1204|1202.8|1204|1202.8|1203.3|1202.1|36
1717029600000|2024-05-30 00:40:00|1204.1|1202.9|1205|1203.8|1205|1203.8|1204.1|1202.9|42
1717029900000|2024-05-30 00:45:00|1204.9|1203.7|1205.3|1204.1|1205.5|1204.3|1204.7|1203.5|54
1717030200000|2024-05-30 00:50:00|1205.4|1204.2|1204.8|1203.6|1205.4|1204.2|1204.8|1203.6|87
1717030500000|2024-05-30 00:55:00|1204.9|1203.7|1205.2|1204|1205.2|1204|1204.9|1203.7|73
1717030800000|2024-05-30 01:00:00|1205.5|1204.3|1206.6|1205.4|1206.7|1205.5|1205.4|1204.2|180
1717031100000|2024-05-30 01:05:00|1206.7|1205.5|1206.3|1205.1|1207.2|1206|1206.3|1205.1|280
1717031400000|2024-05-30 01:10:00|1206.2|1205|1207.5|1206.3|1207.5|1206.3|1205.8|1204.6|325
1717031700000|2024-05-30 01:15:00|1207.7|1206.5|1208.1|1206.9|1208.5|1207.3|1207.3|1206.1|461
1717032000000|2024-05-30 01:20:00|1208|1206.8|1208.2|1207|1208.2|1207|1206.3|1205.1|295
1717032300000|2024-05-30 01:25:00|1208.1|1206.9|1208.2|1207|1209|1207.8|1207.5|1206.3|193
1717032600000|2024-05-30 01:30:00|1208.1|1206.9|1208|1206.8|1208.5|1207.3|1207.8|1206.6|70
1717032900000|2024-05-30 01:35:00|1207.9|1206.7|1207.6|1206.4|1207.9|1206.7|1207.3|1206.1|106
1717033200000|2024-05-30 01:40:00|1207.5|1206.3|1207.2|1206|1207.8|1206.6|1207.2|1206|28
1717033500000|2024-05-30 01:45:00|1207.1|1205.9|1207.6|1206.4|1207.7|1206.5|1207|1205.8|27
1717033800000|2024-05-30 01:50:00|1207.5|1206.3|1207|1205.8|1207.5|1206.3|1206.3|1205.1|63
1717034100000|2024-05-30 01:55:00|1207.2|1206|1207.5|1206.3|1207.5|1206.3|1206.8|1205.6|32
1717034400000|2024-05-30 02:00:00|1207.4|1206.2|1207.4|1206.2|1207.7|1206.5|1206.9|1205.7|171
1717034700000|2024-05-30 02:05:00|1207.6|1206.4|1206.7|1205.5|1207.6|1206.4|1206.4|1205.2|100
1717035000000|2024-05-30 02:10:00|1206.6|1205.4|1206.7|1205.5|1207.1|1205.9|1206.5|1205.3|49
1717035300000|2024-05-30 02:15:00|1206.5|1205.3|1206.1|1204.9|1206.6|1205.4|1206|1204.8|76
1717035600000|2024-05-30 02:20:00|1206.2|1205|1207|1205.8|1207|1205.8|1206.2|1205|53
1717035900000|2024-05-30 02:25:00|1207.1|1205.9|1207.1|1205.9|1207.3|1206.1|1207|1205.8|12
1717036200000|2024-05-30 02:30:00|1207|1205.8|1207.2|1206|1207.5|1206.3|1207|1205.8|37
1717036500000|2024-05-30 02:35:00|1207.1|1205.9|1207.2|1206|1207.5|1206.3|1206.7|1205.5|41
1717036800000|2024-05-30 02:40:00|1207.3|1206.1|1206.4|1205.2|1207.4|1206.2|1206.1|1204.9|39
1717037100000|2024-05-30 02:45:00|1206.6|1205.4|1205.6|1204.4|1206.7|1205.5|1205.6|1204.4|42
1717037400000|2024-05-30 02:50:00|1205.7|1204.5|1206.4|1205.2|1206.4|1205.2|1205.5|1204.3|31
1717037700000|2024-05-30 02:55:00|1206.5|1205.3|1206.8|1205.6|1207.8|1206.6|1206.5|1205.3|179
1717038000000|2024-05-30 03:00:00|1206.7|1205.5|1206.8|1205.6|1207.2|1206|1206.4|1205.2|23
1717038300000|2024-05-30 03:05:00|1206.7|1205.5|1206.3|1205.1|1206.8|1205.6|1206.2|1205|5
1717038600000|2024-05-30 03:10:00|1206.2|1205|1205.4|1204.2|1206.4|1205.2|1205.4|1204.2|22
1717038900000|2024-05-30 03:15:00|1205.5|1204.3|1206|1204.8|1206.3|1205.1|1205.5|1204.3|40
1717039200000|2024-05-30 03:20:00|1205.9|1204.7|1205.7|1204.5|1205.9|1204.7|1205|1203.8|62
1717039500000|2024-05-30 03:25:00|1205.8|1204.6|1205.2|1204|1205.9|1204.7|1205.1|1203.9|33
1717039800000|2024-05-30 03:30:00|1205.3|1204.1|1205.7|1204.5|1205.7|1204.5|1205.3|1204.1|9
1717040100000|2024-05-30 03:35:00|1205.6|1204.4|1205.7|1204.5|1205.8|1204.6|1205.5|1204.3|3
1717040400000|2024-05-30 03:40:00|1205.8|1204.6|1205.9|1204.7|1206|1204.8|1205.8|1204.6|16
1717040700000|2024-05-30 03:45:00|1205.7|1204.5|1206.2|1205|1206.2|1205|1205.7|1204.5|8
1717041000000|2024-05-30 03:50:00|1206.1|1204.9|1206.1|1204.9|1206.2|1205|1206.1|1204.9|9
1717041300000|2024-05-30 03:55:00|1205.9|1204.7|1206.1|1204.9|1206.1|1204.9|1205.8|1204.6|17
1717041600000|2024-05-30 04:00:00|1206|1204.8|1206|1204.8|1206.1|1204.9|1205.9|1204.7|9
1717041900000|2024-05-30 04:05:00|1205.9|1204.7|1205.9|1204.7|1206.1|1204.9|1205.9|1204.7|18
1717042200000|2024-05-30 04:10:00|1206|1204.8|1206.5|1205.3|1206.5|1205.3|1205.9|1204.7|30
1717042500000|2024-05-30 04:15:00|1206.6|1205.4|1206.8|1205.6|1206.8|1205.6|1206.4|1205.2|20
1717042800000|2024-05-30 04:20:00|1206.9|1205.7|1206.4|1205.2|1206.9|1205.7|1206.1|1204.9|29
1717043100000|2024-05-30 04:25:00|1206.5|1205.3|1205.9|1204.7|1206.5|1205.3|1205.9|1204.7|9
1717043400000|2024-05-30 04:30:00|1206|1204.8|1206.2|1205|1206.2|1205|1206|1204.8|6
1717043700000|2024-05-30 04:35:00|1206.1|1204.9|1206|1204.8|1206.4|1205.2|1206|1204.8|11
1717044000000|2024-05-30 04:40:00|1205.9|1204.7|1206.4|1205.2|1206.4|1205.2|1205.9|1204.7|13
1717044300000|2024-05-30 04:45:00|1206.2|1205|1206.2|1205|1206.4|1205.2|1206|1204.8|9
1717044600000|2024-05-30 04:50:00|1206.3|1205.1|1206.5|1205.3|1206.6|1205.4|1206.3|1205.1|22
1717044900000|2024-05-30 04:55:00|1206.4|1205.2|1206.2|1205|1206.5|1205.3|1206.2|1205|9
1717045200000|2024-05-30 05:00:00|1206|1204.8|1205.4|1204.2|1206|1204.8|1205.3|1204.1|63
1717045500000|2024-05-30 05:05:00|1205.5|1204.3|1205.5|1204.3|1205.7|1204.5|1205.4|1204.2|10
1717045800000|2024-05-30 05:10:00|1205.7|1204.5|1205.7|1204.5|1205.9|1204.7|1205.6|1204.4|11
1717046100000|2024-05-30 05:15:00|1205.9|1204.7|1205.9|1204.7|1205.9|1204.7|1205.8|1204.6|6
1717046400000|2024-05-30 05:20:00|1206|1204.8|1205.7|1204.5|1206|1204.8|1205.7|1204.5|5
1717046700000|2024-05-30 05:25:00|1205.8|1204.6|1205.5|1204.3|1205.8|1204.6|1205.5|1204.3|4
1717047000000|2024-05-30 05:30:00|1205.4|1204.2|1204.9|1203.7|1205.4|1204.2|1204.8|1203.6|60
1717047300000|2024-05-30 05:35:00|1205|1203.8|1204.8|1203.6|1205|1203.8|1204.7|1203.5|36
1717047600000|2024-05-30 05:40:00|1204.9|1203.7|1204.7|1203.5|1205.1|1203.9|1204.6|1203.4|160
1717047900000|2024-05-30 05:45:00|1204.5|1203.3|1204|1202.8|1204.5|1203.3|1203.9|1202.7|43
1717048200000|2024-05-30 05:50:00|1203.9|1202.7|1204.5|1203.3|1204.5|1203.3|1203.8|1202.6|43
1717048500000|2024-05-30 05:55:00|1204.7|1203.5|1204.8|1203.6|1205|1203.8|1204.5|1203.3|33
1717048800000|2024-05-30 06:00:00|1204.7|1203.5|1205.1|1203.9|1205.2|1204|1204.6|1203.4|26
1717049100000|2024-05-30 06:05:00|1205|1203.8|1206.2|1205|1206.2|1205|1205|1203.8|192
1717049400000|2024-05-30 06:10:00|1206.3|1205.1|1205.2|1204|1206.4|1205.2|1205|1203.8|170
1717049700000|2024-05-30 06:15:00|1205.5|1204.3|1205.5|1204.3|1205.9|1204.7|1205.4|1204.2|86
1717050000000|2024-05-30 06:20:00|1205.3|1204.1|1206.3|1205.1|1206.3|1205.1|1205.2|1204|70
1717050300000|2024-05-30 06:25:00|1206.2|1205|1206.2|1205|1207.5|1206.3|1206|1204.8|264
1717050600000|2024-05-30 06:30:00|1206.3|1205.1|1206.8|1205.6|1206.9|1205.7|1206.2|1205|28
1717050900000|2024-05-30 06:35:00|1206.7|1205.5|1205.4|1204.2|1206.8|1205.6|1205.3|1204.1|97
1717051200000|2024-05-30 06:40:00|1205.3|1204.1|1205.3|1204.1|1205.6|1204.4|1205.1|1203.9|50
1717051500000|2024-05-30 06:45:00|1205.2|1204|1204.4|1203.2|1205.4|1204.2|1204.4|1203.2|77
1717051800000|2024-05-30 06:50:00|1204.5|1203.3|1204.4|1203.2|1204.5|1203.3|1203.9|1202.7|54
1717052100000|2024-05-30 06:55:00|1204.2|1203|1204.7|1203.5|1204.9|1203.7|1203.9|1202.7|157
1717052400000|2024-05-30 07:00:00|1204.4|1203.2|1205.1|1203.9|1205.1|1203.9|1204.2|1203|91
1717052700000|2024-05-30 07:05:00|1205.2|1204|1205.6|1204.4|1206|1204.8|1205.1|1203.9|80
1717053000000|2024-05-30 07:10:00|1205.7|1204.5|1205.1|1203.9|1206|1204.8|1205|1203.8|37
1717053300000|2024-05-30 07:15:00|1205.2|1204|1204.9|1203.7|1205.2|1204|1204.7|1203.5|25
1717053600000|2024-05-30 07:20:00|1205|1203.8|1204.9|1203.7|1205|1203.8|1204.5|1203.3|26
1717053900000|2024-05-30 07:25:00|1205|1203.8|1205.1|1203.9|1205.2|1204|1204.9|1203.7|14
1717054200000|2024-05-30 07:30:00|1205.2|1204|1205.4|1204.2|1206.2|1205|1205.1|1203.9|144
1717054500000|2024-05-30 07:35:00|1205.3|1204.1|1205.4|1204.2|1205.4|1204.2|1205.1|1203.9|19
1717054800000|2024-05-30 07:40:00|1205.2|1204|1205.5|1204.3|1205.6|1204.4|1205|1203.8|59
1717055100000|2024-05-30 07:45:00|1205.4|1204.2|1205.5|1204.3|1205.5|1204.3|1205.3|1204.1|37
1717055400000|2024-05-30 07:50:00|1205.4|1204.2|1205.7|1204.5|1205.9|1204.7|1205.2|1204|85
1717055700000|2024-05-30 07:55:00|1205.6|1204.4|1205.8|1204.6|1206|1204.8|1205.3|1204.1|41
1717056000000|2024-05-30 08:00:00|1205.7|1204.5|1206.2|1205|1206.2|1205|1205.4|1204.2|98
1717056300000|2024-05-30 08:05:00|1206.3|1205.1|1206.3|1205.1|1206.5|1205.3|1206|1204.8|74
1717056600000|2024-05-30 08:10:00|1206.1|1204.9|1205.6|1204.4|1206.1|1204.9|1205.6|1204.4|35
1717056900000|2024-05-30 08:15:00|1205.7|1204.5|1205.9|1204.7|1206.1|1204.9|1205.6|1204.4|63
1717057200000|2024-05-30 08:20:00|1206|1204.8|1205.6|1204.4|1206.2|1205|1205.3|1204.1|84
1717057500000|2024-05-30 08:25:00|1205.4|1204.2|1206.2|1205|1206.3|1205.1|1205.3|1204.1|38
1717057800000|2024-05-30 08:30:00|1206.1|1204.9|1206|1204.8|1206.5|1205.3|1206|1204.8|114
1717058100000|2024-05-30 08:35:00|1206.1|1204.9|1205.9|1204.7|1206.1|1204.9|1205.6|1204.4|17
1717058400000|2024-05-30 08:40:00|1206.2|1205|1206.3|1205.1|1206.4|1205.2|1205.9|1204.7|11
1717058700000|2024-05-30 08:45:00|1206.4|1205.2|1206.3|1205.1|1206.7|1205.5|1205.9|1204.7|47
1717059000000|2024-05-30 08:50:00|1206.6|1205.4|1206.5|1205.3|1206.6|1205.4|1206.2|1205|28
1717059300000|2024-05-30 08:55:00|1206.7|1205.5|1207|1205.8|1207.5|1206.3|1206.4|1205.2|169
1717059600000|2024-05-30 09:00:00|1207.1|1205.9|1207|1205.8|1207.5|1206.3|1206.8|1205.6|115
1717059900000|2024-05-30 09:05:00|1207.1|1205.9|1207.3|1206.1|1207.7|1206.5|1207.1|1205.9|40
1717060200000|2024-05-30 09:10:00|1207.2|1206|1206.8|1205.6|1207.2|1206|1206.8|1205.6|32
1717060500000|2024-05-30 09:15:00|1206.7|1205.5|1206.5|1205.3|1207|1205.8|1206.4|1205.2|97
1717060800000|2024-05-30 09:20:00|1206.4|1205.2|1205.8|1204.6|1206.5|1205.3|1205.8|1204.6|47
1717061100000|2024-05-30 09:25:00|1205.7|1204.5|1206.5|1205.3|1206.5|1205.3|1205.7|1204.5|23
1717061400000|2024-05-30 09:30:00|1206.3|1205.1|1206.1|1204.9|1206.4|1205.2|1206.1|1204.9|19
1717061700000|2024-05-30 09:35:00|1205.9|1204.7|1205.9|1204.7|1206.1|1204.9|1205.7|1204.5|20
1717062000000|2024-05-30 09:40:00|1206|1204.8|1206.6|1205.4|1206.6|1205.4|1206|1204.8|24
1717062300000|2024-05-30 09:45:00|1206.5|1205.3|1206.8|1205.6|1206.8|1205.6|1206.2|1205|121
1717062600000|2024-05-30 09:50:00|1207|1205.8|1206.7|1205.5|1207.1|1205.9|1206.5|1205.3|58
1717062900000|2024-05-30 09:55:00|1206.6|1205.4|1207.1|1205.9|1207.1|1205.9|1206.4|1205.2|36
1717063200000|2024-05-30 10:00:00|1207|1205.8|1206.9|1205.7|1207.2|1206|1206.9|1205.7|4
1717063500000|2024-05-30 10:05:00|1207|1205.8|1206.6|1205.4|1207.1|1205.9|1206.5|1205.3|30
1717063800000|2024-05-30 10:10:00|1206.5|1205.3|1205.8|1204.6|1206.5|1205.3|1205.8|1204.6|40
1717064100000|2024-05-30 10:15:00|1206|1204.8|1205.8|1204.6|1206|1204.8|1205|1203.8|100
1717064400000|2024-05-30 10:20:00|1205.7|1204.5|1205.1|1203.9|1205.7|1204.5|1204.8|1203.6|114
1717064700000|2024-05-30 10:25:00|1205.2|1204|1204.8|1203.6|1205.2|1204|1204.6|1203.4|23
1717065000000|2024-05-30 10:30:00|1204.7|1203.5|1204.5|1203.3|1204.8|1203.6|1204.4|1203.2|22
1717065300000|2024-05-30 10:35:00|1204.6|1203.4|1204.8|1203.6|1204.8|1203.6|1204.4|1203.2|5
1717065600000|2024-05-30 10:40:00|1204.7|1203.5|1204.6|1203.4|1204.8|1203.6|1204.3|1203.1|193
1717065900000|2024-05-30 10:45:00|1204.8|1203.6|1204.8|1203.6|1204.8|1203.6|1204.7|1203.5|87
1717066200000|2024-05-30 10:50:00|1204.7|1203.5|1204.8|1203.6|1204.8|1203.6|1204.6|1203.4|69
1717066500000|2024-05-30 10:55:00|1205.1|1203.9|1205.3|1204.1|1205.6|1204.4|1205.1|1203.9|79
1717066800000|2024-05-30 11:00:00|1205.4|1204.2|1205.1|1203.9|1205.9|1204.7|1205.1|1203.9|28
1717067100000|2024-05-30 11:05:00|1204.9|1203.7|1205.2|1204|1205.2|1204|1204.7|1203.5|31
1717067400000|2024-05-30 11:10:00|1205.1|1203.9|1205.7|1204.5|1205.7|1204.5|1205|1203.8|53
1717067700000|2024-05-30 11:15:00|1205.9|1204.7|1205.5|1204.3|1205.9|1204.7|1205.2|1204|14
1717068000000|2024-05-30 11:20:00|1205.6|1204.4|1205.3|1204.1|1205.6|1204.4|1205.3|1204.1|17
1717068300000|2024-05-30 11:25:00|1205.4|1204.2|1205.1|1203.9|1205.4|1204.2|1204.8|1203.6|19
1717068600000|2024-05-30 11:30:00|1205|1203.8|1204.7|1203.5|1205.1|1203.9|1204.5|1203.3|38
1717068900000|2024-05-30 11:35:00|1204.6|1203.4|1204.6|1203.4|1204.8|1203.6|1204.3|1203.1|31
1717069200000|2024-05-30 11:40:00|1204.9|1203.7|1204.9|1203.7|1205|1203.8|1204.6|1203.4|41
1717069500000|2024-05-30 11:45:00|1205.1|1203.9|1207|1205.8|1207.3|1206.1|1205.1|1203.9|131
1717069800000|2024-05-30 11:50:00|1207.2|1206|1206.8|1205.6|1207.4|1206.2|1206.8|1205.6|38
1717070100000|2024-05-30 11:55:00|1206.5|1205.3|1205.8|1204.6|1206.5|1205.3|1205.8|1204.6|42
1717070400000|2024-05-30 12:00:00|1205.9|1204.7|1205.4|1204.2|1206.3|1205.1|1205.3|1204.1|61
1717070700000|2024-05-30 12:05:00|1205.5|1204.3|1205.1|1203.9|1205.6|1204.4|1205|1203.8|26
1717071000000|2024-05-30 12:10:00|1205|1203.8|1205|1203.8|1205.4|1204.2|1204.8|1203.6|49
1717071300000|2024-05-30 12:15:00|1204.8|1203.6|1204.8|1203.6|1205|1203.8|1204.6|1203.4|43
1717071600000|2024-05-30 12:20:00|1205|1203.8|1206.4|1205.2|1206.4|1205.2|1204.9|1203.7|42
1717071900000|2024-05-30 12:25:00|1206.6|1205.4|1207.2|1206|1207.3|1206.1|1206.6|1205.4|75
1717072200000|2024-05-30 12:30:00|1207.3|1206.1|1207.6|1206.4|1207.7|1206.5|1206.2|1205|156
1717072500000|2024-05-30 12:35:00|1207.4|1206.2|1206.1|1204.9|1207.4|1206.2|1205.9|1204.7|231
1717072800000|2024-05-30 12:40:00|1206.2|1205|1206.9|1205.7|1206.9|1205.7|1205.9|1204.7|212
1717075800000|2024-05-30 13:30:00|1206.5|1205.3|1207.4|1206.2|1207.9|1206.7|1205.8|1204.6|1925
1717076100000|2024-05-30 13:35:00|1207.5|1206.3|1204.3|1203.1|1207.7|1206.5|1203.2|1202|1541
1717076400000|2024-05-30 13:40:00|1204.1|1202.9|1207|1205.8|1207.7|1206.5|1203.8|1202.6|1059
1717076700000|2024-05-30 13:45:00|1206.8|1205.6|1206.7|1205.5|1207.2|1206|1206.1|1204.9|918
1717077000000|2024-05-30 13:50:00|1206.6|1205.4|1206.9|1205.7|1207.5|1206.3|1205.2|1204|652
1717077300000|2024-05-30 13:55:00|1206.8|1205.6|1205.5|1204.3|1207.3|1206.1|1205.5|1204.3|967
1717077600000|2024-05-30 14:00:00|1205.4|1204.2|1203.5|1202.3|1205.8|1204.6|1203.1|1201.9|803
1717077900000|2024-05-30 14:05:00|1203.6|1202.4|1203.9|1202.7|1204.1|1202.9|1202.5|1201.3|1074
1717078200000|2024-05-30 14:10:00|1203.6|1202.4|1201.9|1200.7|1203.7|1202.5|1201.8|1200.6|567
1717078500000|2024-05-30 14:15:00|1202|1200.8|1203.3|1202.1|1204|1202.8|1202|1200.8|801
1717078800000|2024-05-30 14:20:00|1203.5|1202.3|1204.8|1203.6|1205.1|1203.9|1203.3|1202.1|692
1717079100000|2024-05-30 14:25:00|1204.9|1203.7|1207.1|1205.9|1207.6|1206.4|1204.7|1203.5|987
1717079400000|2024-05-30 14:30:00|1207|1205.8|1207.4|1206.2|1207.5|1206.3|1206.6|1205.4|506
1717079700000|2024-05-30 14:35:00|1207.6|1206.4|1207.5|1206.3|1209.5|1208.3|1207.3|1206.1|810
1717080000000|2024-05-30 14:40:00|1207.6|1206.4|1206.2|1205|1208|1206.8|1206.2|1205|566
1717080300000|2024-05-30 14:45:00|1206.4|1205.2|1205.4|1204.2|1206.7|1205.5|1205.1|1203.9|780
1717080600000|2024-05-30 14:50:00|1205.3|1204.1|1205.4|1204.2|1206|1204.8|1205.3|1204.1|318
1717080900000|2024-05-30 14:55:00|1205.5|1204.3|1204.5|1203.3|1206.5|1205.3|1204.2|1203|527
1717081200000|2024-05-30 15:00:00|1204.4|1203.2|1205.3|1204.1|1205.7|1204.5|1203.7|1202.5|648
1717081500000|2024-05-30 15:05:00|1205.2|1204|1204.7|1203.5|1205.6|1204.4|1204.2|1203|533
1717081800000|2024-05-30 15:10:00|1204.6|1203.4|1204.3|1203.1|1205.4|1204.2|1204.3|1203.1|270
1717082100000|2024-05-30 15:15:00|1204.4|1203.2|1204.5|1203.3|1205.4|1204.2|1204.3|1203.1|424
1717082400000|2024-05-30 15:20:00|1204.6|1203.4|1203.8|1202.6|1204.6|1203.4|1203.7|1202.5|469
1717082700000|2024-05-30 15:25:00|1203.9|1202.7|1203.3|1202.1|1204.5|1203.3|1203.3|1202.1|550
1717083000000|2024-05-30 15:30:00|1203.2|1202|1202.5|1201.3|1203.3|1202.1|1202.1|1200.9|385
1717083300000|2024-05-30 15:35:00|1202.4|1201.2|1201.9|1200.7|1202.5|1201.3|1201.7|1200.5|566
1717083600000|2024-05-30 15:40:00|1202|1200.8|1201|1199.8|1202.2|1201|1200.7|1199.5|711
1717083900000|2024-05-30 15:45:00|1201.3|1200.1|1202.3|1201.1|1202.9|1201.7|1201.1|1199.9|488
1717084200000|2024-05-30 15:50:00|1202.2|1201|1201.8|1200.6|1202.5|1201.3|1201.8|1200.6|261
1717084500000|2024-05-30 15:55:00|1201.9|1200.7|1202.1|1200.9|1202.9|1201.7|1201.9|1200.7|387
1717084800000|2024-05-30 16:00:00|1201.9|1200.7|1202|1200.8|1202.5|1201.3|1201.7|1200.5|248
1717085100000|2024-05-30 16:05:00|1201.7|1200.5|1201.8|1200.6|1201.8|1200.6|1200.9|1199.7|372
1717085400000|2024-05-30 16:10:00|1201.7|1200.5|1203.4|1202.2|1203.7|1202.5|1201.7|1200.5|871
1717085700000|2024-05-30 16:15:00|1203.6|1202.4|1203.9|1202.7|1204.2|1203|1203.3|1202.1|406
1717086000000|2024-05-30 16:20:00|1203.7|1202.5|1203.1|1201.9|1203.8|1202.6|1202.8|1201.6|265
1717086300000|2024-05-30 16:25:00|1203|1201.8|1201.6|1200.4|1203.2|1202|1201.3|1200.1|328
1717086600000|2024-05-30 16:30:00|1201.7|1200.5|1200.2|1199|1201.7|1200.5|1199.9|1198.7|409
1717086900000|2024-05-30 16:35:00|1200.1|1198.9|1200.2|1199|1200.7|1199.5|1199.8|1198.6|831
1717087200000|2024-05-30 16:40:00|1200.3|1199.1|1200.4|1199.2|1200.9|1199.7|1199.8|1198.6|198
1717087500000|2024-05-30 16:45:00|1200.2|1199|1199.1|1197.9|1200.4|1199.2|1199|1197.8|489
1717087800000|2024-05-30 16:50:00|1199|1197.8|1198.4|1197.2|1199.3|1198.1|1198.3|1197.1|255
1717088100000|2024-05-30 16:55:00|1198.3|1197.1|1199.7|1198.5|1199.7|1198.5|1198.3|1197.1|324
1717088400000|2024-05-30 17:00:00|1199.6|1198.4|1201.1|1199.9|1201.8|1200.6|1199.6|1198.4|562
1717088700000|2024-05-30 17:05:00|1201.2|1200|1200.9|1199.7|1202|1200.8|1200.8|1199.6|372
1717089000000|2024-05-30 17:10:00|1200.8|1199.6|1199.6|1198.4|1201.3|1200.1|1199.6|1198.4|594
1717089300000|2024-05-30 17:15:00|1199.7|1198.5|1200.8|1199.6|1201.3|1200.1|1199.7|1198.5|623
1717089600000|2024-05-30 17:20:00|1201|1199.8|1200.4|1199.2|1201|1199.8|1200.2|1199|615
1717089900000|2024-05-30 17:25:00|1200.5|1199.3|1198.9|1197.7|1200.8|1199.6|1198.9|1197.7|432
1717090200000|2024-05-30 17:30:00|1199.1|1197.9|1198.5|1197.3|1199.2|1198|1198.2|1197|330
1717090500000|2024-05-30 17:35:00|1198.4|1197.2|1199.4|1198.2|1199.6|1198.4|1198.4|1197.2|408
1717090800000|2024-05-30 17:40:00|1199.3|1198.1|1198.9|1197.7|1199.3|1198.1|1198.8|1197.6|410
1717091100000|2024-05-30 17:45:00|1199|1197.8|1198.4|1197.2|1199|1197.8|1198|1196.8|587
1717091400000|2024-05-30 17:50:00|1198.3|1197.1|1198|1196.8|1198.8|1197.6|1197.9|1196.7|325
1717091700000|2024-05-30 17:55:00|1198.1|1196.9|1197.6|1196.4|1198.5|1197.3|1197.5|1196.3|1085
1717092000000|2024-05-30 18:00:00|1197.7|1196.5|1198.3|1197.1|1198.5|1197.3|1196.4|1195.2|1213
1717092300000|2024-05-30 18:05:00|1198.4|1197.2|1198.7|1197.5|1199.2|1198|1198.3|1197.1|1128
1717092600000|2024-05-30 18:10:00|1198.6|1197.4|1198.9|1197.7|1199.3|1198.1|1198.3|1197.1|2472
1717092900000|2024-05-30 18:15:00|1199|1197.8|1199.8|1198.6|1199.9|1198.7|1199|1197.8|767
1717113600000|2024-05-31 00:00:00|1200.6|1199.4|1203.1|1201.9|1203.7|1202.5|1200.5|1199.3|258
1717113900000|2024-05-31 00:05:00|1203|1201.8|1202.5|1201.3|1203.3|1202.1|1202.3|1201.1|98
1717114200000|2024-05-31 00:10:00|1202.4|1201.2|1203|1201.8|1203|1201.8|1201.9|1200.7|80
1717114500000|2024-05-31 00:15:00|1202.9|1201.7|1203.1|1201.9|1203.1|1201.9|1202.4|1201.2|30
1717114800000|2024-05-31 00:20:00|1203|1201.8|1202.7|1201.5|1203|1201.8|1202.5|1201.3|46
1717115100000|2024-05-31 00:25:00|1202.6|1201.4|1202.5|1201.3|1203.1|1201.9|1202.5|1201.3|35
1717115400000|2024-05-31 00:30:00|1202.4|1201.2|1201.7|1200.5|1202.5|1201.3|1201.5|1200.3|35
1717115700000|2024-05-31 00:35:00|1201.9|1200.7|1202|1200.8|1202.1|1200.9|1201.7|1200.5|27
1717116000000|2024-05-31 00:40:00|1202.2|1201|1202.2|1201|1202.2|1201|1202|1200.8|10
1717116300000|2024-05-31 00:45:00|1202.3|1201.1|1202.2|1201|1202.4|1201.2|1202.1|1200.9|32
1717116600000|2024-05-31 00:50:00|1202.1|1200.9|1202.2|1201|1202.5|1201.3|1202|1200.8|31
1717116900000|2024-05-31 00:55:00|1202.3|1201.1|1202.8|1201.6|1203.1|1201.9|1202.2|1201|35
1717117200000|2024-05-31 01:00:00|1203.1|1201.9|1203.2|1202|1204.7|1203.5|1203.1|1201.9|159
1717117500000|2024-05-31 01:05:00|1203.1|1201.9|1202.8|1201.6|1203.6|1202.4|1202.5|1201.3|51
1717117800000|2024-05-31 01:10:00|1202.7|1201.5|1203.1|1201.9|1203.6|1202.4|1202.3|1201.1|75
1717118100000|2024-05-31 01:15:00|1203.2|1202|1202.8|1201.6|1203.6|1202.4|1202.7|1201.5|21
1717118400000|2024-05-31 01:20:00|1202.7|1201.5|1202.9|1201.7|1203.2|1202|1202.7|1201.5|23
1717118700000|2024-05-31 01:25:00|1203|1201.8|1203.1|1201.9|1203.2|1202|1202.7|1201.5|14
1717119000000|2024-05-31 01:30:00|1202.9|1201.7|1202.8|1201.6|1203.1|1201.9|1202.7|1201.5|28
1717119300000|2024-05-31 01:35:00|1203.1|1201.9|1203.3|1202.1|1203.4|1202.2|1203.1|1201.9|18
1717119600000|2024-05-31 01:40:00|1203.2|1202|1203.1|1201.9|1203.3|1202.1|1202.9|1201.7|27
1717119900000|2024-05-31 01:45:00|1203.2|1202|1202.9|1201.7|1203.2|1202|1202.4|1201.2|51
1717120200000|2024-05-31 01:50:00|1202.8|1201.6|1202.5|1201.3|1202.8|1201.6|1202.4|1201.2|28
1717120500000|2024-05-31 01:55:00|1202.6|1201.4|1203|1201.8|1203|1201.8|1202.3|1201.1|11
1717120800000|2024-05-31 02:00:00|1202.9|1201.7|1202.3|1201.1|1203.1|1201.9|1202.2|1201|32
1717121100000|2024-05-31 02:05:00|1202.4|1201.2|1201.9|1200.7|1202.6|1201.4|1201.9|1200.7|40
1717121400000|2024-05-31 02:10:00|1202|1200.8|1202.1|1200.9|1202.3|1201.1|1201.9|1200.7|27
1717121700000|2024-05-31 02:15:00|1202.2|1201|1202.3|1201.1|1202.3|1201.1|1202.1|1200.9|7
1717122000000|2024-05-31 02:20:00|1202.2|1201|1202.6|1201.4|1202.7|1201.5|1202.2|1201|28
1717122300000|2024-05-31 02:25:00|1202.7|1201.5|1202.4|1201.2|1202.7|1201.5|1202.4|1201.2|6
1717122600000|2024-05-31 02:30:00|1202.2|1201|1203|1201.8|1203.2|1202|1201.9|1200.7|93
1717122900000|2024-05-31 02:35:00|1203.1|1201.9|1203.8|1202.6|1203.8|1202.6|1202.9|1201.7|31
1717123200000|2024-05-31 02:40:00|1204|1202.8|1203.4|1202.2|1204.2|1203|1203.4|1202.2|88
1717123500000|2024-05-31 02:45:00|1203.2|1202|1203|1201.8|1203.6|1202.4|1202.7|1201.5|17
1717123800000|2024-05-31 02:50:00|1203.2|1202|1202.9|1201.7|1203.6|1202.4|1202.8|1201.6|24
1717124100000|2024-05-31 02:55:00|1202.8|1201.6|1202.7|1201.5|1203.1|1201.9|1202.5|1201.3|32
1717124400000|2024-05-31 03:00:00|1202.5|1201.3|1202.8|1201.6|1202.9|1201.7|1202.1|1200.9|44
1717124700000|2024-05-31 03:05:00|1202.7|1201.5|1203.2|1202|1203.2|1202|1202.6|1201.4|47
1717125000000|2024-05-31 03:10:00|1203.1|1201.9|1202.6|1201.4|1203.2|1202|1202.6|1201.4|54
1717125300000|2024-05-31 03:15:00|1202.5|1201.3|1202.3|1201.1|1202.6|1201.4|1202.1|1200.9|20
1717125600000|2024-05-31 03:20:00|1202.4|1201.2|1203.4|1202.2|1203.5|1202.3|1202.4|1201.2|25
1717125900000|2024-05-31 03:25:00|1203.5|1202.3|1204.1|1202.9|1204.2|1203|1203.3|1202.1|42
1717126200000|2024-05-31 03:30:00|1204|1202.8|1203.8|1202.6|1204|1202.8|1203.6|1202.4|9
1717126500000|2024-05-31 03:35:00|1203.6|1202.4|1203.7|1202.5|1203.7|1202.5|1203.6|1202.4|5
1717126800000|2024-05-31 03:40:00|1203.6|1202.4|1203.6|1202.4|1203.8|1202.6|1203.6|1202.4|2
1717127100000|2024-05-31 03:45:00|||||||||1
1717127400000|2024-05-31 03:50:00|1203.8|1202.6|1203.6|1202.4|1203.8|1202.6|1203.6|1202.4|6
1717127700000|2024-05-31 03:55:00|1203.7|1202.5|1203.5|1202.3|1203.8|1202.6|1203.5|1202.3|35
1717128000000|2024-05-31 04:00:00|1203.6|1202.4|1203.8|1202.6|1203.8|1202.6|1203.6|1202.4|4
1717128300000|2024-05-31 04:05:00|1203.7|1202.5|1203.9|1202.7|1203.9|1202.7|1203.7|1202.5|4
1717128600000|2024-05-31 04:10:00|||||||||3
1717128900000|2024-05-31 04:15:00|1203.8|1202.6|1203.7|1202.5|1203.9|1202.7|1203.7|1202.5|2
1717129200000|2024-05-31 04:20:00|1203.9|1202.7|1203.9|1202.7|1203.9|1202.7|1203.8|1202.6|2
1717129500000|2024-05-31 04:25:00|1203.7|1202.5|1203.9|1202.7|1203.9|1202.7|1203.7|1202.5|2
1717129800000|2024-05-31 04:30:00|1203.8|1202.6|1203.9|1202.7|1203.9|1202.7|1203.7|1202.5|7
1717130100000|2024-05-31 04:35:00|1203.7|1202.5|1203.9|1202.7|1203.9|1202.7|1203.7|1202.5|0
1717130400000|2024-05-31 04:40:00|1204|1202.8|1203.8|1202.6|1204|1202.8|1203.8|1202.6|12
1717130700000|2024-05-31 04:45:00|1203.7|1202.5|1203.7|1202.5|1203.9|1202.7|1203.7|1202.5|2
1717131300000|2024-05-31 04:55:00|1203.8|1202.6|1204|1202.8|1204|1202.8|1203.8|1202.6|2
1717131600000|2024-05-31 05:00:00|1203.9|1202.7|1203.9|1202.7|1204.1|1202.9|1203.9|1202.7|12
1717131900000|2024-05-31 05:05:00|1204|1202.8|1203.7|1202.5|1204|1202.8|1203.7|1202.5|14
1717132200000|2024-05-31 05:10:00|1203.6|1202.4|1203.7|1202.5|1203.7|1202.5|1203.6|1202.4|5
1717132500000|2024-05-31 05:15:00|1203.9|1202.7|1203.9|1202.7|1203.9|1202.7|1203.7|1202.5|22
1717132800000|2024-05-31 05:20:00|||||||||3
1717133100000|2024-05-31 05:25:00|1203.7|1202.5|1203.7|1202.5|1203.7|1202.5|1203.7|1202.5|4
1717133400000|2024-05-31 05:30:00|1203.8|1202.6|1204.8|1203.6|1205|1203.8|1203.8|1202.6|119
1717133700000|2024-05-31 05:35:00|1204.9|1203.7|1205|1203.8|1205.2|1204|1204.5|1203.3|87
1717134000000|2024-05-31 05:40:00|1204.9|1203.7|1205.7|1204.5|1206|1204.8|1204.8|1203.6|183
1717134300000|2024-05-31 05:45:00|1205.6|1204.4|1207.3|1206.1|1207.4|1206.2|1205.3|1204.1|249
1717134600000|2024-05-31 05:50:00|1207.5|1206.3|1207.1|1205.9|1207.5|1206.3|1206.9|1205.7|131
1717134900000|2024-05-31 05:55:00|1207.2|1206|1207.2|1206|1207.5|1206.3|1207.1|1205.9|46
1717135200000|2024-05-31 06:00:00|1207|1205.8|1207|1205.8|1207.2|1206|1206.9|1205.7|51
1717135500000|2024-05-31 06:05:00|1206.9|1205.7|1207.2|1206|1207.4|1206.2|1206.8|1205.6|70
1717135800000|2024-05-31 06:10:00|1207.3|1206.1|1207|1205.8|1207.3|1206.1|1206.8|1205.6|60
1717136100000|2024-05-31 06:15:00|1207.1|1205.9|1207.1|1205.9|1207.6|1206.4|1207.1|1205.9|37
1717136400000|2024-05-31 06:20:00|1207.3|1206.1|1207|1205.8|1207.5|1206.3|1206.9|1205.7|50
1717136700000|2024-05-31 06:25:00|1206.9|1205.7|1207.3|1206.1|1207.4|1206.2|1206.9|1205.7|24
1717137000000|2024-05-31 06:30:00|1207.2|1206|1207.9|1206.7|1208.1|1206.9|1207.2|1206|104
1717137300000|2024-05-31 06:35:00|1208|1206.8|1207.6|1206.4|1208|1206.8|1207.3|1206.1|96
1717137600000|2024-05-31 06:40:00|1207.5|1206.3|1208.1|1206.9|1208.1|1206.9|1207.4|1206.2|132
1717137900000|2024-05-31 06:45:00|1207.9|1206.7|1207.9|1206.7|1208.1|1206.9|1207.4|1206.2|53
1717138200000|2024-05-31 06:50:00|1208|1206.8|1207.4|1206.2|1208|1206.8|1207.2|1206|66
1717138500000|2024-05-31 06:55:00|1207.6|1206.4|1208.1|1206.9|1208.3|1207.1|1207.6|1206.4|78
1717138800000|2024-05-31 07:00:00|1208|1206.8|1207.6|1206.4|1208.1|1206.9|1207.6|1206.4|87
1717139100000|2024-05-31 07:05:00|1207.5|1206.3|1207.7|1206.5|1207.9|1206.7|1207|1205.8|26
1717139400000|2024-05-31 07:10:00|1207.9|1206.7|1207.5|1206.3|1208.1|1206.9|1207.4|1206.2|94
1717139700000|2024-05-31 07:15:00|1207.4|1206.2|1207.3|1206.1|1207.6|1206.4|1207.3|1206.1|97
1717140000000|2024-05-31 07:20:00|1207.4|1206.2|1207.5|1206.3|1207.8|1206.6|1207.3|1206.1|91
1717140300000|2024-05-31 07:25:00|1207.6|1206.4|1207.7|1206.5|1207.9|1206.7|1207.6|1206.4|30
1717140600000|2024-05-31 07:30:00|1207.8|1206.6|1207.9|1206.7|1208.1|1206.9|1207.8|1206.6|51
1717140900000|2024-05-31 07:35:00|1208.1|1206.9|1207.9|1206.7|1208.2|1207|1207.6|1206.4|40
1717141200000|2024-05-31 07:40:00|1207.8|1206.6|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|16
1717141500000|2024-05-31 07:45:00|1207.8|1206.6|1207.7|1206.5|1207.9|1206.7|1207.7|1206.5|17
1717141800000|2024-05-31 07:50:00|1207.8|1206.6|1207.9|1206.7|1207.9|1206.7|1207.4|1206.2|8
1717142100000|2024-05-31 07:55:00|1207.8|1206.6|1207.3|1206.1|1207.8|1206.6|1207.3|1206.1|23
1717142400000|2024-05-31 08:00:00|1207.4|1206.2|1207.2|1206|1207.4|1206.2|1207|1205.8|27
1717142700000|2024-05-31 08:05:00|1207.3|1206.1|1207.3|1206.1|1207.5|1206.3|1207|1205.8|25
1717143000000|2024-05-31 08:10:00|1207.4|1206.2|1207.2|1206|1207.5|1206.3|1207.1|1205.9|17
1717143300000|2024-05-31 08:15:00|1207.3|1206.1|1207.4|1206.2|1207.5|1206.3|1207|1205.8|18
1717143600000|2024-05-31 08:20:00|1207.5|1206.3|1207.7|1206.5|1208|1206.8|1207.5|1206.3|31
1717143900000|2024-05-31 08:25:00|1207.6|1206.4|1206.8|1205.6|1207.6|1206.4|1206.8|1205.6|49
1717144200000|2024-05-31 08:30:00|1206.9|1205.7|1206.7|1205.5|1206.9|1205.7|1206.2|1205|200
1717144500000|2024-05-31 08:35:00|1206.5|1205.3|1207.6|1206.4|1207.7|1206.5|1206.5|1205.3|51
1717144800000|2024-05-31 08:40:00|1207.7|1206.5|1207.8|1206.6|1208.3|1207.1|1207.6|1206.4|68
1717145100000|2024-05-31 08:45:00|1207.9|1206.7|1208.5|1207.3|1208.5|1207.3|1207.8|1206.6|49
1717145400000|2024-05-31 08:50:00|1209|1207.8|1209.6|1208.4|1210|1208.8|1209|1207.8|136
1717145700000|2024-05-31 08:55:00|1209.7|1208.5|1209.9|1208.7|1210|1208.8|1209.4|1208.2|53
1717146000000|2024-05-31 09:00:00|1210.3|1209.1|1209.4|1208.2|1210.4|1209.2|1209.3|1208.1|136
1717146300000|2024-05-31 09:05:00|1209.5|1208.3|1209.3|1208.1|1209.6|1208.4|1208.8|1207.6|61
1717146600000|2024-05-31 09:10:00|1209.4|1208.2|1209.5|1208.3|1209.5|1208.3|1209.3|1208.1|15
1717146900000|2024-05-31 09:15:00|1209.6|1208.4|1208.7|1207.5|1209.8|1208.6|1208.6|1207.4|86
1717147200000|2024-05-31 09:20:00|1208.6|1207.4|1208.4|1207.2|1208.8|1207.6|1208.3|1207.1|47
1717147500000|2024-05-31 09:25:00|1208.3|1207.1|1207.7|1206.5|1208.4|1207.2|1207.6|1206.4|101
1717147800000|2024-05-31 09:30:00|1207.8|1206.6|1208.2|1207|1208.2|1207|1207.4|1206.2|54
1717148100000|2024-05-31 09:35:00|1208.3|1207.1|1207.9|1206.7|1208.3|1207.1|1207.9|1206.7|42
1717148400000|2024-05-31 09:40:00|1208|1206.8|1208|1206.8|1208.2|1207|1207.9|1206.7|12
1717148700000|2024-05-31 09:45:00|1207.9|1206.7|1207.8|1206.6|1208|1206.8|1207.6|1206.4|46
1717149000000|2024-05-31 09:50:00|1207.9|1206.7|1208|1206.8|1208|1206.8|1207.8|1206.6|21
1717149300000|2024-05-31 09:55:00|1208.1|1206.9|1207.9|1206.7|1208.1|1206.9|1207.8|1206.6|17
1717149600000|2024-05-31 10:00:00|1207.8|1206.6|1207.4|1206.2|1208|1206.8|1207.2|1206|43
1717149900000|2024-05-31 10:05:00|1207.3|1206.1|1207.4|1206.2|1207.5|1206.3|1207.1|1205.9|178
1717150200000|2024-05-31 10:10:00|1207.2|1206|1207|1205.8|1207.2|1206|1207|1205.8|64
1717150500000|2024-05-31 10:15:00|1206.8|1205.6|1207.4|1206.2|1207.5|1206.3|1206.7|1205.5|51
1717150800000|2024-05-31 10:20:00|1207.3|1206.1|1208.4|1207.2|1208.4|1207.2|1207.3|1206.1|1410
1717151100000|2024-05-31 10:25:00|1208.3|1207.1|1208.5|1207.3|1209|1207.8|1208.2|1207|61
1717151400000|2024-05-31 10:30:00|1208.4|1207.2|1208|1206.8|1208.5|1207.3|1207.9|1206.7|297
1717151700000|2024-05-31 10:35:00|1208.1|1206.9|1208.2|1207|1208.5|1207.3|1208|1206.8|40
1717152000000|2024-05-31 10:40:00|1208.3|1207.1|1208.4|1207.2|1208.5|1207.3|1208.3|1207.1|22
1717152300000|2024-05-31 10:45:00|1208.5|1207.3|1208|1206.8|1208.6|1207.4|1208|1206.8|41
1717152600000|2024-05-31 10:50:00|1208.1|1206.9|1208|1206.8|1208.2|1207|1207.5|1206.3|42
1717152900000|2024-05-31 10:55:00|1208.1|1206.9|1208.3|1207.1|1208.4|1207.2|1208|1206.8|42
1717153200000|2024-05-31 11:00:00|1208.5|1207.3|1207.3|1206.1|1208.5|1207.3|1207.3|1206.1|69
1717153500000|2024-05-31 11:05:00|1207.2|1206|1207.6|1206.4|1207.6|1206.4|1207|1205.8|35
1717153800000|2024-05-31 11:10:00|1207.5|1206.3|1207.6|1206.4|1207.9|1206.7|1207.4|1206.2|30
1717154100000|2024-05-31 11:15:00|1207.8|1206.6|1207.9|1206.7|1207.9|1206.7|1207.7|1206.5|9
1717154400000|2024-05-31 11:20:00|1208|1206.8|1208|1206.8|1208.1|1206.9|1207.5|1206.3|26
1717154700000|2024-05-31 11:25:00|1208.1|1206.9|1209.3|1208.1|1209.3|1208.1|1208|1206.8|97
1717155000000|2024-05-31 11:30:00|1209.2|1208|1209.9|1208.7|1209.9|1208.7|1209.2|1208|164
1717155300000|2024-05-31 11:35:00|1209.8|1208.6|1209.7|1208.5|1210.3|1209.1|1209.5|1208.3|119
1717155600000|2024-05-31 11:40:00|1209.8|1208.6|1209.4|1208.2|1210.3|1209.1|1209.4|1208.2|133
1717155900000|2024-05-31 11:45:00|1209.3|1208.1|1209.4|1208.2|1209.6|1208.4|1208.9|1207.7|167
1717156200000|2024-05-31 11:50:00|1209.3|1208.1|1210.2|1209|1210.2|1209|1209.2|1208|175
1717156500000|2024-05-31 11:55:00|1210|1208.8|1210.6|1209.4|1210.6|1209.4|1209.6|1208.4|360
1717156800000|2024-05-31 12:00:00|1210.7|1209.5|1210.9|1209.7|1211|1209.8|1210.4|1209.2|265
1717157100000|2024-05-31 12:05:00|1210.8|1209.6|1210.8|1209.6|1211.1|1209.9|1210.5|1209.3|205
1717157400000|2024-05-31 12:10:00|1210.6|1209.4|1209.8|1208.6|1210.8|1209.6|1209.7|1208.5|140
1717157700000|2024-05-31 12:15:00|1209.7|1208.5|1209.7|1208.5|1210.1|1208.9|1209.5|1208.3|93
1717158000000|2024-05-31 12:20:00|1209.6|1208.4|1209.6|1208.4|1209.9|1208.7|1209.3|1208.1|176
1717158300000|2024-05-31 12:25:00|1209.7|1208.5|1209.6|1208.4|1210|1208.8|1209.4|1208.2|89
1717158600000|2024-05-31 12:30:00|1209.7|1208.5|1210.3|1209.1|1210.8|1209.6|1209.6|1208.4|317
1717158900000|2024-05-31 12:35:00|1210.4|1209.2|1210.4|1209.2|1210.5|1209.3|1209.2|1208|231
1717159200000|2024-05-31 12:40:00|1210.2|1209|1210|1208.8|1210.5|1209.3|1209.5|1208.3|161
1717162200000|2024-05-31 13:30:00|1208.8|1207.6|1206.8|1205.6|1209.4|1208.2|1205.2|1204|2783
1717162500000|2024-05-31 13:35:00|1206.7|1205.5|1206.3|1205.1|1209|1207.8|1205.9|1204.7|1792
1717162800000|2024-05-31 13:40:00|1206.2|1205|1207.9|1206.7|1208.4|1207.2|1206.2|1205|1260
1717163100000|2024-05-31 13:45:00|1207.6|1206.4|1206.6|1205.4|1207.9|1206.7|1206.1|1204.9|789
1717163400000|2024-05-31 13:50:00|1206.4|1205.2|1205.1|1203.9|1206.4|1205.2|1204.9|1203.7|1276
1717163700000|2024-05-31 13:55:00|1205.2|1204|1204.5|1203.3|1205.3|1204.1|1204.1|1202.9|587
1717164000000|2024-05-31 14:00:00|1204.6|1203.4|1206|1204.8|1206.3|1205.1|1204|1202.8|532
1717164300000|2024-05-31 14:05:00|1206.1|1204.9|1207|1205.8|1207.7|1206.5|1205.6|1204.4|484
1717164600000|2024-05-31 14:10:00|1207.1|1205.9|1206.5|1205.3|1207.8|1206.6|1206|1204.8|429
1717164900000|2024-05-31 14:15:00|1206.6|1205.4|1205.1|1203.9|1207.2|1206|1205.1|1203.9|457
1717165200000|2024-05-31 14:20:00|1205|1203.8|1204.1|1202.9|1205.4|1204.2|1203.7|1202.5|780
1717165500000|2024-05-31 14:25:00|1204.2|1203|1203.8|1202.6|1204.9|1203.7|1203.7|1202.5|808
1717165800000|2024-05-31 14:30:00|1203.9|1202.7|1203.4|1202.2|1204.4|1203.2|1203.1|1201.9|575
1717166100000|2024-05-31 14:35:00|1203.5|1202.3|1202.9|1201.7|1204.3|1203.1|1202.9|1201.7|432
1717166400000|2024-05-31 14:40:00|1203|1201.8|1201.4|1200.2|1203|1201.8|1200.9|1199.7|1155
1717166700000|2024-05-31 14:45:00|1201.3|1200.1|1200.9|1199.7|1201.8|1200.6|1200.6|1199.4|693
1717167000000|2024-05-31 14:50:00|1201.2|1200|1200.9|1199.7|1201.2|1200|1200.1|1198.9|427
1717167300000|2024-05-31 14:55:00|1200.8|1199.6|1199.4|1198.2|1201.7|1200.5|1199.2|1198|410
1717167600000|2024-05-31 15:00:00|1199.5|1198.3|1200.8|1199.6|1200.8|1199.6|1199.2|1198|393
1717167900000|2024-05-31 15:05:00|1200.7|1199.5|1200.3|1199.1|1201.4|1200.2|1200.2|1199|363
1717168200000|2024-05-31 15:10:00|1200.4|1199.2|1200.3|1199.1|1201.1|1199.9|1199|1197.8|355
1717168500000|2024-05-31 15:15:00|1200.5|1199.3|1199.5|1198.3|1200.5|1199.3|1199|1197.8|314
1717168800000|2024-05-31 15:20:00|1199.7|1198.5|1198.5|1197.3|1199.7|1198.5|1198.4|1197.2|1335
1717169100000|2024-05-31 15:25:00|1198.3|1197.1|1198.1|1196.9|1198.8|1197.6|1197.6|1196.4|713
1717169400000|2024-05-31 15:30:00|1197.9|1196.7|1196|1194.8|1198.1|1196.9|1195.3|1194.1|1263
1717169700000|2024-05-31 15:35:00|1196.1|1194.9|1196.2|1195|1197.2|1196|1195.9|1194.7|731
1717170000000|2024-05-31 15:40:00|1196.1|1194.9|1196.1|1194.9|1196.9|1195.7|1195.8|1194.6|631
1717170300000|2024-05-31 15:45:00|1196|1194.8|1197.6|1196.4|1197.7|1196.5|1195.9|1194.7|711
1717170600000|2024-05-31 15:50:00|1197.7|1196.5|1197|1195.8|1198.1|1196.9|1196.9|1195.7|450
1717170900000|2024-05-31 15:55:00|1196.9|1195.7|1196.4|1195.2|1196.9|1195.7|1196.1|1194.9|454
1717171200000|2024-05-31 16:00:00|1196.3|1195.1|1197.1|1195.9|1197.5|1196.3|1195.9|1194.7|390
1717171500000|2024-05-31 16:05:00|1197|1195.8|1196.1|1194.9|1197.1|1195.9|1195.9|1194.7|373
1717171800000|2024-05-31 16:10:00|1196|1194.8|1196.1|1194.9|1196.1|1194.9|1195.4|1194.2|404
1717172100000|2024-05-31 16:15:00|1195.9|1194.7|1196.2|1195|1196.2|1195|1195|1193.8|325
1717172400000|2024-05-31 16:20:00|1196.1|1194.9|1195.1|1193.9|1196.2|1195|1194.9|1193.7|324
1717172700000|2024-05-31 16:25:00|1195|1193.8|1195.4|1194.2|1195.6|1194.4|1195|1193.8|192
1717173000000|2024-05-31 16:30:00|1195.6|1194.4|1195.3|1194.1|1195.9|1194.7|1194.6|1193.4|405
1717173300000|2024-05-31 16:35:00|1195.2|1194|1195|1193.8|1195.2|1194|1194.5|1193.3|362
1717173600000|2024-05-31 16:40:00|1195.1|1193.9|1197.1|1195.9|1197.7|1196.5|1195.1|1193.9|399
1717173900000|2024-05-31 16:45:00|1196.9|1195.7|1196.1|1194.9|1196.9|1195.7|1195.7|1194.5|160
1717174200000|2024-05-31 16:50:00|1196|1194.8|1197.6|1196.4|1197.6|1196.4|1196|1194.8|302
1717174500000|2024-05-31 16:55:00|1197.5|1196.3|1197.6|1196.4|1198.6|1197.4|1197.3|1196.1|359
1717174800000|2024-05-31 17:00:00|1197.3|1196.1|1197.6|1196.4|1197.8|1196.6|1197.1|1195.9|253
1717175100000|2024-05-31 17:05:00|1197.5|1196.3|1197|1195.8|1197.6|1196.4|1196.7|1195.5|276
1717175400000|2024-05-31 17:10:00|1197.1|1195.9|1196.5|1195.3|1197.9|1196.7|1196.5|1195.3|309
1717175700000|2024-05-31 17:15:00|1196.3|1195.1|1194.8|1193.6|1196.4|1195.2|1194.8|1193.6|394
1717176000000|2024-05-31 17:20:00|1194.9|1193.7|1194|1192.8|1195.3|1194.1|1194|1192.8|609
1717176300000|2024-05-31 17:25:00|1194.1|1192.9|1193.6|1192.4|1194.2|1193|1192.7|1191.5|724
1717176600000|2024-05-31 17:30:00|1193.8|1192.6|1193|1191.8|1194.3|1193.1|1192.9|1191.7|566
1717176900000|2024-05-31 17:35:00|1192.9|1191.7|1192|1190.8|1193.2|1192|1191.9|1190.7|481
1717177200000|2024-05-31 17:40:00|1191.9|1190.7|1192|1190.8|1192.5|1191.3|1191.4|1190.2|440
1717177500000|2024-05-31 17:45:00|1191.9|1190.7|1193|1191.8|1193.1|1191.9|1191.8|1190.6|524
1717177800000|2024-05-31 17:50:00|1193.1|1191.9|1194.4|1193.2|1195.2|1194|1193|1191.8|1177
1717178100000|2024-05-31 17:55:00|1194.2|1193|1194.2|1193|1195.7|1194.5|1193.9|1192.7|648
1717178400000|2024-05-31 18:00:00|1193.9|1192.7|1194.2|1193|1194.7|1193.5|1192.7|1191.5|821
1717178700000|2024-05-31 18:05:00|1193.9|1192.7|1192.9|1191.7|1194.1|1192.9|1192.8|1191.6|923
1717179000000|2024-05-31 18:10:00|1192.8|1191.6|1193.3|1192.1|1194.3|1193.1|1192.8|1191.6|2284
1717179300000|2024-05-31 18:15:00|1193.5|1192.3|1193.7|1192.5|1194.1|1192.9|1193|1191.8|1316
1717372800000|2024-06-03 00:00:00|1189.4|1188.2|1192.7|1191.5|1193.4|1192.2|1189.3|1188.1|554
1717373100000|2024-06-03 00:05:00|1192.6|1191.4|1192|1190.8|1193.4|1192.2|1191.8|1190.6|114
1717373400000|2024-06-03 00:10:00|1191.8|1190.6|1191.2|1190|1192.2|1191|1191.1|1189.9|106
1717373700000|2024-06-03 00:15:00|1191.1|1189.9|1190.6|1189.4|1191.5|1190.3|1190.4|1189.2|349
1717374000000|2024-06-03 00:20:00|1190.5|1189.3|1190.1|1188.9|1191.2|1190|1189.6|1188.4|430
1717374300000|2024-06-03 00:25:00|1190.3|1189.1|1188.4|1187.2|1190.5|1189.3|1187.9|1186.7|455
1717374600000|2024-06-03 00:30:00|1188.3|1187.1|1187.4|1186.2|1188.7|1187.5|1187.4|1186.2|172
1717374900000|2024-06-03 00:35:00|1187.3|1186.1|1186.7|1185.5|1187.5|1186.3|1186.3|1185.1|538
1717375200000|2024-06-03 00:40:00|1186.6|1185.4|1187.4|1186.2|1187.6|1186.4|1186.4|1185.2|204
1717375500000|2024-06-03 00:45:00|1187.5|1186.3|1188.1|1186.9|1188.1|1186.9|1187.4|1186.2|77
1717375800000|2024-06-03 00:50:00|1188.2|1187|1187.8|1186.6|1188.4|1187.2|1187.7|1186.5|107
1717376100000|2024-06-03 00:55:00|1187.6|1186.4|1186.2|1185|1187.7|1186.5|1185.9|1184.7|376
1717376400000|2024-06-03 01:00:00|1186.1|1184.9|1186.5|1185.3|1187|1185.8|1185.7|1184.5|421
1717376700000|2024-06-03 01:05:00|1186.2|1185|1185|1183.8|1186.9|1185.7|1184.7|1183.5|575
1717377000000|2024-06-03 01:10:00|1185.1|1183.9|1184.9|1183.7|1185.1|1183.9|1184.4|1183.2|294
1717377300000|2024-06-03 01:15:00|1185.1|1183.9|1184.4|1183.2|1185.4|1184.2|1184.4|1183.2|102
1717377600000|2024-06-03 01:20:00|1184.5|1183.3|1185.6|1184.4|1185.6|1184.4|1184.3|1183.1|172
1717377900000|2024-06-03 01:25:00|1185.8|1184.6|1185.9|1184.7|1186.3|1185.1|1185.4|1184.2|100
1717378200000|2024-06-03 01:30:00|1186.1|1184.9|1184.9|1183.7|1186.1|1184.9|1184.8|1183.6|191
1717378500000|2024-06-03 01:35:00|1184.8|1183.6|1185.2|1184|1185.5|1184.3|1184.3|1183.1|77
1717378800000|2024-06-03 01:40:00|1185.1|1183.9|1185.3|1184.1|1185.3|1184.1|1184.9|1183.7|111
1717379100000|2024-06-03 01:45:00|1185.5|1184.3|1187.5|1186.3|1187.6|1186.4|1185.5|1184.3|178
1717379400000|2024-06-03 01:50:00|1187.7|1186.5|1186.1|1184.9|1187.7|1186.5|1186.1|1184.9|75
1717379700000|2024-06-03 01:55:00|1186|1184.8|1186|1184.8|1186.6|1185.4|1185.8|1184.6|78
1717380000000|2024-06-03 02:00:00|1185.8|1184.6|1185.3|1184.1|1185.8|1184.6|1185.3|1184.1|81
1717380300000|2024-06-03 02:05:00|1185.2|1184|1185.9|1184.7|1186|1184.8|1185.2|1184|168
1717380600000|2024-06-03 02:10:00|1186|1184.8|1186.1|1184.9|1186.3|1185.1|1186|1184.8|34
1717380900000|2024-06-03 02:15:00|1186.2|1185|1186.3|1185.1|1186.3|1185.1|1186.1|1184.9|4
1717381200000|2024-06-03 02:20:00|1186.1|1184.9|1185.7|1184.5|1186.3|1185.1|1185.5|1184.3|180
1717381500000|2024-06-03 02:25:00|1185.6|1184.4|1185.2|1184|1185.8|1184.6|1185.2|1184|125
1717381800000|2024-06-03 02:30:00|1185.1|1183.9|1184.7|1183.5|1185.3|1184.1|1184.5|1183.3|103
1717382100000|2024-06-03 02:35:00|1185|1183.8|1185.4|1184.2|1185.4|1184.2|1184.9|1183.7|93
1717382400000|2024-06-03 02:40:00|1185.3|1184.1|1185.9|1184.7|1186|1184.8|1185.2|1184|74
1717382700000|2024-06-03 02:45:00|1186|1184.8|1186|1184.8|1186.1|1184.9|1185.5|1184.3|161
1717383000000|2024-06-03 02:50:00|1186.2|1185|1186|1184.8|1186.2|1185|1185.9|1184.7|51
1717383300000|2024-06-03 02:55:00|1186.1|1184.9|1186|1184.8|1186.2|1185|1186|1184.8|67
1717383600000|2024-06-03 03:00:00|1185.8|1184.6|1185.9|1184.7|1185.9|1184.7|1185.5|1184.3|115
1717383900000|2024-06-03 03:05:00|1186|1184.8|1185.7|1184.5|1186|1184.8|1185.5|1184.3|78
1717384200000|2024-06-03 03:10:00|1185.8|1184.6|1185.1|1183.9|1186|1184.8|1185.1|1183.9|23
1717384500000|2024-06-03 03:15:00|1185.2|1184|1184.8|1183.6|1185.4|1184.2|1184.8|1183.6|45
1717384800000|2024-06-03 03:20:00|1184.5|1183.3|1183.6|1182.4|1184.5|1183.3|1183.6|1182.4|181
1717385100000|2024-06-03 03:25:00|1183.7|1182.5|1183.6|1182.4|1183.8|1182.6|1183.2|1182|178
1717385400000|2024-06-03 03:30:00|1183.5|1182.3|1183.7|1182.5|1183.7|1182.5|1183.5|1182.3|30
1717385700000|2024-06-03 03:35:00|1183.8|1182.6|1184.2|1183|1184.2|1183|1183.8|1182.6|29
1717386000000|2024-06-03 03:40:00|1183.9|1182.7|1183.9|1182.7|1183.9|1182.7|1183.9|1182.7|53
1717386300000|2024-06-03 03:45:00|1183.7|1182.5|1183.7|1182.5|1183.7|1182.5|1183.7|1182.5|96
1717386600000|2024-06-03 03:50:00|1183.9|1182.7|1183.7|1182.5|1183.9|1182.7|1183.7|1182.5|40
1717386900000|2024-06-03 03:55:00|1183.8|1182.6|1183.8|1182.6|1183.8|1182.6|1183.7|1182.5|12
1717387200000|2024-06-03 04:00:00|1183.7|1182.5|1183.9|1182.7|1183.9|1182.7|1183.7|1182.5|25
1717387500000|2024-06-03 04:05:00|1184.1|1182.9|1184.2|1183|1184.2|1183|1184.1|1182.9|22
1717387800000|2024-06-03 04:10:00|1183.9|1182.7|1184.2|1183|1184.4|1183.2|1183.9|1182.7|63
1717388100000|2024-06-03 04:15:00|1184.4|1183.2|1184.5|1183.3|1184.5|1183.3|1184.2|1183|64
1717388400000|2024-06-03 04:20:00|1184.4|1183.2|1184.5|1183.3|1184.7|1183.5|1184.4|1183.2|63
1717388700000|2024-06-03 04:25:00|1184.6|1183.4|1184.5|1183.3|1184.7|1183.5|1184.4|1183.2|83
1717389000000|2024-06-03 04:30:00|1184.4|1183.2|1184.5|1183.3|1184.7|1183.5|1184.3|1183.1|24
1717389300000|2024-06-03 04:35:00|1184.4|1183.2|1184.4|1183.2|1184.5|1183.3|1184.4|1183.2|40
1717389600000|2024-06-03 04:40:00|1184.3|1183.1|1184.2|1183|1184.4|1183.2|1184.2|1183|32
1717389900000|2024-06-03 04:45:00|1184.3|1183.1|1184.7|1183.5|1184.7|1183.5|1184.3|1183.1|16
1717390200000|2024-06-03 04:50:00|1184.4|1183.2|1184.4|1183.2|1184.5|1183.3|1184.4|1183.2|25
1717390500000|2024-06-03 04:55:00|1184.3|1183.1|1184.4|1183.2|1184.4|1183.2|1184.2|1183|10
1717390800000|2024-06-03 05:00:00|1184.3|1183.1|1184.1|1182.9|1184.3|1183.1|1183.6|1182.4|75
1717391100000|2024-06-03 05:05:00|1183.8|1182.6|1183.6|1182.4|1183.8|1182.6|1183.6|1182.4|33
1717391400000|2024-06-03 05:10:00|1183.7|1182.5|1183.9|1182.7|1183.9|1182.7|1183.6|1182.4|24
1717391700000|2024-06-03 05:15:00|1183.8|1182.6|1183.6|1182.4|1183.9|1182.7|1183.6|1182.4|11
1717392000000|2024-06-03 05:20:00|1183.4|1182.2|1183.4|1182.2|1183.5|1182.3|1183.2|1182|81
1717392300000|2024-06-03 05:25:00|1183.3|1182.1|1183.3|1182.1|1183.5|1182.3|1183.3|1182.1|8
1717392600000|2024-06-03 05:30:00|1183.4|1182.2|1183.2|1182|1183.4|1182.2|1183.1|1181.9|109
1717392900000|2024-06-03 05:35:00|1183.1|1181.9|1183.3|1182.1|1183.6|1182.4|1183|1181.8|140
1717393200000|2024-06-03 05:40:00|1183.1|1181.9|1182.9|1181.7|1183.1|1181.9|1182.9|1181.7|59
1717393500000|2024-06-03 05:45:00|1182.6|1181.4|1182.8|1181.6|1182.9|1181.7|1182.6|1181.4|57
1717393800000|2024-06-03 05:50:00|1182.9|1181.7|1183.4|1182.2|1183.6|1182.4|1182.9|1181.7|91
1717394100000|2024-06-03 05:55:00|1183.6|1182.4|1183.3|1182.1|1183.6|1182.4|1183.3|1182.1|83
1717394400000|2024-06-03 06:00:00|1183.4|1182.2|1183.5|1182.3|1183.9|1182.7|1183.4|1182.2|36
1717394700000|2024-06-03 06:05:00|1183.2|1182|1183|1181.8|1183.2|1182|1182.7|1181.5|50
1717395000000|2024-06-03 06:10:00|1182.9|1181.7|1183.2|1182|1183.5|1182.3|1182.7|1181.5|34
1717395300000|2024-06-03 06:15:00|1183.1|1181.9|1183|1181.8|1183.2|1182|1182.7|1181.5|35
1717395600000|2024-06-03 06:20:00|1182.9|1181.7|1182.8|1181.6|1183|1181.8|1182.7|1181.5|48
1717395900000|2024-06-03 06:25:00|1182.7|1181.5|1182.4|1181.2|1182.8|1181.6|1182.1|1180.9|76
1717396200000|2024-06-03 06:30:00|1182.1|1180.9|1182|1180.8|1182.4|1181.2|1182|1180.8|76
1717396500000|2024-06-03 06:35:00|1182.2|1181|1183.3|1182.1|1183.4|1182.2|1182|1180.8|147
1717396800000|2024-06-03 06:40:00|1183.1|1181.9|1182.5|1181.3|1183.2|1182|1182.5|1181.3|37
1717397100000|2024-06-03 06:45:00|1182.7|1181.5|1182.6|1181.4|1183|1181.8|1182.4|1181.2|89
1717397400000|2024-06-03 06:50:00|1182.7|1181.5|1183.4|1182.2|1183.4|1182.2|1182.6|1181.4|170
1717397700000|2024-06-03 06:55:00|1183.3|1182.1|1183.4|1182.2|1183.9|1182.7|1183.1|1181.9|134
1717398000000|2024-06-03 07:00:00|1183.5|1182.3|1182.6|1181.4|1183.5|1182.3|1182.4|1181.2|132
1717398300000|2024-06-03 07:05:00|1182.4|1181.2|1182.2|1181|1182.6|1181.4|1182.1|1180.9|62
1717398600000|2024-06-03 07:10:00|1182.3|1181.1|1181.8|1180.6|1182.3|1181.1|1181.5|1180.3|103
1717398900000|2024-06-03 07:15:00|1181.7|1180.5|1182.3|1181.1|1182.3|1181.1|1181.5|1180.3|90
1717399200000|2024-06-03 07:20:00|1182.5|1181.3|1181.8|1180.6|1182.5|1181.3|1181.8|1180.6|156
1717399500000|2024-06-03 07:25:00|1182|1180.8|1182|1180.8|1182.1|1180.9|1181.7|1180.5|161
1717399800000|2024-06-03 07:30:00|1182.2|1181|1181.9|1180.7|1182.4|1181.2|1181.9|1180.7|142
1717400100000|2024-06-03 07:35:00|1181.8|1180.6|1182.1|1180.9|1182.1|1180.9|1181.8|1180.6|71
1717400400000|2024-06-03 07:40:00|1182.2|1181|1182.6|1181.4|1182.9|1181.7|1182.2|1181|263
1717400700000|2024-06-03 07:45:00|1182.5|1181.3|1181.9|1180.7|1182.5|1181.3|1181.9|1180.7|51
1717401000000|2024-06-03 07:50:00|1181.6|1180.4|1181.4|1180.2|1181.6|1180.4|1181.4|1180.2|78
1717401300000|2024-06-03 07:55:00|1181.6|1180.4|1181.6|1180.4|1181.9|1180.7|1181.5|1180.3|57
1717401600000|2024-06-03 08:00:00|1181.5|1180.3|1181.6|1180.4|1181.6|1180.4|1181.2|1180|106
1717401900000|2024-06-03 08:05:00|1181.8|1180.6|1181.4|1180.2|1181.9|1180.7|1181.4|1180.2|25
1717402200000|2024-06-03 08:10:00|1181.5|1180.3|1181.5|1180.3|1181.7|1180.5|1181.4|1180.2|72
1717402500000|2024-06-03 08:15:00|1181.4|1180.2|1181.3|1180.1|1181.5|1180.3|1181.2|1180|56
1717402800000|2024-06-03 08:20:00|1181.4|1180.2|1181.1|1179.9|1181.4|1180.2|1181|1179.8|55
1717403100000|2024-06-03 08:25:00|1181|1179.8|1181.5|1180.3|1181.7|1180.5|1181|1179.8|90
1717403400000|2024-06-03 08:30:00|1181.4|1180.2|1181.7|1180.5|1181.8|1180.6|1181.4|1180.2|113
1717403700000|2024-06-03 08:35:00|1181.6|1180.4|1182.2|1181|1182.2|1181|1181.5|1180.3|41
1717404000000|2024-06-03 08:40:00|1182.5|1181.3|1182.2|1181|1182.5|1181.3|1182.2|1181|31
1717404300000|2024-06-03 08:45:00|1182|1180.8|1182.4|1181.2|1182.7|1181.5|1182|1180.8|160
1717404600000|2024-06-03 08:50:00|1182.5|1181.3|1182.3|1181.1|1183|1181.8|1182.3|1181.1|141
1717404900000|2024-06-03 08:55:00|1182.5|1181.3|1182.3|1181.1|1182.5|1181.3|1182.3|1181.1|25
1717405200000|2024-06-03 09:00:00|1182.5|1181.3|1182.3|1181.1|1182.5|1181.3|1181.8|1180.6|87
1717405500000|2024-06-03 09:05:00|1182.5|1181.3|1182.3|1181.1|1182.8|1181.6|1182.3|1181.1|41
1717405800000|2024-06-03 09:10:00|1182.2|1181|1182.1|1180.9|1182.2|1181|1182|1180.8|42
1717406100000|2024-06-03 09:15:00|1181.9|1180.7|1182|1180.8|1182.2|1181|1181.8|1180.6|64
1717406400000|2024-06-03 09:20:00|1182.3|1181.1|1182.3|1181.1|1182.5|1181.3|1181.9|1180.7|263
1717406700000|2024-06-03 09:25:00|1182.2|1181|1182.6|1181.4|1182.6|1181.4|1182.2|1181|47
1717407000000|2024-06-03 09:30:00|1182.4|1181.2|1182.9|1181.7|1183|1181.8|1182.4|1181.2|72
1717407300000|2024-06-03 09:35:00|1182.6|1181.4|1182.6|1181.4|1182.9|1181.7|1182.4|1181.2|79
1717407600000|2024-06-03 09:40:00|1182.4|1181.2|1182|1180.8|1182.5|1181.3|1182|1180.8|54
1717407900000|2024-06-03 09:45:00|1181.9|1180.7|1182.3|1181.1|1182.3|1181.1|1181.6|1180.4|123
1717408200000|2024-06-03 09:50:00|1182.1|1180.9|1182.4|1181.2|1182.8|1181.6|1182|1180.8|195
1717408500000|2024-06-03 09:55:00|1182.5|1181.3|1183.4|1182.2|1183.6|1182.4|1182.3|1181.1|163
1717408800000|2024-06-03 10:00:00|1183.3|1182.1|1184.2|1183|1184.7|1183.5|1183.1|1181.9|409
1717409100000|2024-06-03 10:05:00|1184.6|1183.4|1184.4|1183.2|1184.8|1183.6|1184.2|1183|116
1717409400000|2024-06-03 10:10:00|1184.2|1183|1184.1|1182.9|1184.4|1183.2|1183.9|1182.7|53
1717409700000|2024-06-03 10:15:00|1184.3|1183.1|1184.4|1183.2|1184.6|1183.4|1184.1|1182.9|48
1717410000000|2024-06-03 10:20:00|1184.3|1183.1|1183.6|1182.4|1184.3|1183.1|1183.6|1182.4|78
1717410300000|2024-06-03 10:25:00|1183.5|1182.3|1183.9|1182.7|1184|1182.8|1183.5|1182.3|35
1717410600000|2024-06-03 10:30:00|1184|1182.8|1184.1|1182.9|1184.1|1182.9|1183.6|1182.4|29
1717410900000|2024-06-03 10:35:00|1184.3|1183.1|1184.3|1183.1|1184.4|1183.2|1184.1|1182.9|32
1717411200000|2024-06-03 10:40:00|1184.2|1183|1184.3|1183.1|1184.6|1183.4|1184.1|1182.9|53
1717411500000|2024-06-03 10:45:00|1184.4|1183.2|1184.4|1183.2|1184.6|1183.4|1184.1|1182.9|61
1717411800000|2024-06-03 10:50:00|1184.5|1183.3|1184.6|1183.4|1184.7|1183.5|1184.5|1183.3|66
1717412100000|2024-06-03 10:55:00|1184.4|1183.2|1184.3|1183.1|1184.5|1183.3|1184.1|1182.9|29
1717412400000|2024-06-03 11:00:00|1184.1|1182.9|1184.6|1183.4|1184.6|1183.4|1184.1|1182.9|25
1717412700000|2024-06-03 11:05:00|1184.5|1183.3|1184.2|1183|1184.6|1183.4|1184.1|1182.9|40
1717413000000|2024-06-03 11:10:00|1184.1|1182.9|1183.9|1182.7|1184.3|1183.1|1183.9|1182.7|14
1717413300000|2024-06-03 11:15:00|1183.8|1182.6|1184.5|1183.3|1184.5|1183.3|1183.6|1182.4|121
1717413600000|2024-06-03 11:20:00|1184.7|1183.5|1184.4|1183.2|1184.9|1183.7|1184.4|1183.2|126
1717413900000|2024-06-03 11:25:00|1184.3|1183.1|1183.9|1182.7|1184.3|1183.1|1183.4|1182.2|86
1717414200000|2024-06-03 11:30:00|1183.8|1182.6|1183.8|1182.6|1183.9|1182.7|1183.6|1182.4|25
1717414500000|2024-06-03 11:35:00|1183.9|1182.7|1183.8|1182.6|1183.9|1182.7|1183.5|1182.3|56
1717414800000|2024-06-03 11:40:00|1184|1182.8|1184.3|1183.1|1184.5|1183.3|1183.9|1182.7|211
1717415100000|2024-06-03 11:45:00|1184.2|1183|1184|1182.8|1184.2|1183|1183.8|1182.6|42
1717415400000|2024-06-03 11:50:00|1184.1|1182.9|1184.2|1183|1184.7|1183.5|1184|1182.8|41
1717415700000|2024-06-03 11:55:00|1184.1|1182.9|1183.9|1182.7|1184.2|1183|1183.9|1182.7|63
1717416000000|2024-06-03 12:00:00|1184|1182.8|1182.9|1181.7|1184.1|1182.9|1182.9|1181.7|125
1717416300000|2024-06-03 12:05:00|1183|1181.8|1183.3|1182.1|1183.4|1182.2|1183|1181.8|176
1717416600000|2024-06-03 12:10:00|1183.4|1182.2|1182.5|1181.3|1183.4|1182.2|1182.5|1181.3|99
1717416900000|2024-06-03 12:15:00|1182.6|1181.4|1184.3|1183.1|1184.3|1183.1|1182.5|1181.3|259
1717417200000|2024-06-03 12:20:00|1184.8|1183.6|1186.6|1185.4|1186.6|1185.4|1184.6|1183.4|538
1717417500000|2024-06-03 12:25:00|1186.5|1185.3|1187.5|1186.3|1187.7|1186.5|1186.5|1185.3|453
1717417800000|2024-06-03 12:30:00|1187.7|1186.5|1187|1185.8|1187.8|1186.6|1186.7|1185.5|178
1717418100000|2024-06-03 12:35:00|1186.9|1185.7|1185.4|1184.2|1186.9|1185.7|1185.3|1184.1|270
1717418400000|2024-06-03 12:40:00|1185.5|1184.3|1186.6|1185.4|1187.4|1186.2|1185.5|1184.3|357
1717421400000|2024-06-03 13:30:00|1186.1|1184.9|1185.9|1184.7|1186.2|1185|1184|1182.8|2124
1717421700000|2024-06-03 13:35:00|1186.1|1184.9|1182.6|1181.4|1186.1|1184.9|1181.6|1180.4|1855
1717422000000|2024-06-03 13:40:00|1182.5|1181.3|1183.7|1182.5|1183.8|1182.6|1181.4|1180.2|1211
1717422300000|2024-06-03 13:45:00|1183.8|1182.6|1181.5|1180.3|1183.9|1182.7|1181.1|1179.9|1515
1717422600000|2024-06-03 13:50:00|1181.4|1180.2|1181.6|1180.4|1182.1|1180.9|1180.2|1179|1452
1717422900000|2024-06-03 13:55:00|1181.7|1180.5|1179.4|1178.2|1181.8|1180.6|1179.4|1178.2|680
1717423200000|2024-06-03 14:00:00|1179.5|1178.3|1180.6|1179.4|1181.3|1180.1|1179.5|1178.3|1506
1717423500000|2024-06-03 14:05:00|1180.8|1179.6|1183|1181.8|1183.2|1182|1180.6|1179.4|1236
1717423800000|2024-06-03 14:10:00|1182.9|1181.7|1181.8|1180.6|1183.6|1182.4|1181.2|1180|1079
1717424100000|2024-06-03 14:15:00|1181.9|1180.7|1181.4|1180.2|1182.9|1181.7|1180.9|1179.7|900
1717424400000|2024-06-03 14:20:00|1181.2|1180|1180.9|1179.7|1181.4|1180.2|1180.4|1179.2|880
1717424700000|2024-06-03 14:25:00|1181|1179.8|1182.1|1180.9|1182.5|1181.3|1180.8|1179.6|947
1717425000000|2024-06-03 14:30:00|1181.8|1180.6|1180.7|1179.5|1182.1|1180.9|1180.1|1178.9|761
1717425300000|2024-06-03 14:35:00|1180.8|1179.6|1179.2|1178|1181.2|1180|1178.8|1177.6|802
1717425600000|2024-06-03 14:40:00|1179.1|1177.9|1179.7|1178.5|1180.6|1179.4|1179.1|1177.9|436
1717425900000|2024-06-03 14:45:00|1179.6|1178.4|1179.6|1178.4|1180.1|1178.9|1178.7|1177.5|555
1717426200000|2024-06-03 14:50:00|1179.5|1178.3|1179.5|1178.3|1180.3|1179.1|1178.8|1177.6|451
1717426500000|2024-06-03 14:55:00|1179.6|1178.4|1177.9|1176.7|1179.6|1178.4|1177.9|1176.7|704
1717426800000|2024-06-03 15:00:00|1177.6|1176.4|1178|1176.8|1178.9|1177.7|1177.4|1176.2|730
1717427100000|2024-06-03 15:05:00|1178.2|1177|1178.5|1177.3|1179|1177.8|1178.1|1176.9|744
1717427400000|2024-06-03 15:10:00|1178.6|1177.4|1177.6|1176.4|1179|1177.8|1177.5|1176.3|441
1717427700000|2024-06-03 15:15:00|1177.5|1176.3|1177.3|1176.1|1178.3|1177.1|1177.3|1176.1|550
1717428000000|2024-06-03 15:20:00|1177.2|1176|1175.9|1174.7|1177.3|1176.1|1175.2|1174|809
1717428300000|2024-06-03 15:25:00|1175.8|1174.6|1174.8|1173.6|1175.8|1174.6|1174.3|1173.1|800
1717428600000|2024-06-03 15:30:00|1175|1173.8|1175|1173.8|1176.5|1175.3|1175|1173.8|626
1717428900000|2024-06-03 15:35:00|1175.1|1173.9|1175.4|1174.2|1176.4|1175.2|1175.1|1173.9|411
1717429200000|2024-06-03 15:40:00|1175.6|1174.4|1174.8|1173.6|1175.7|1174.5|1174.8|1173.6|335
1717429500000|2024-06-03 15:45:00|1174.6|1173.4|1174.9|1173.7|1175|1173.8|1174|1172.8|682
1717429800000|2024-06-03 15:50:00|1175|1173.8|1174.7|1173.5|1175.5|1174.3|1174.6|1173.4|917
1717430100000|2024-06-03 15:55:00|1174.6|1173.4|1174.9|1173.7|1175.1|1173.9|1174.5|1173.3|330
1717430400000|2024-06-03 16:00:00|1174.7|1173.5|1174.7|1173.5|1174.9|1173.7|1174.1|1172.9|242
1717430700000|2024-06-03 16:05:00|1174.6|1173.4|1174.2|1173|1174.7|1173.5|1174|1172.8|406
1717431000000|2024-06-03 16:10:00|1174.4|1173.2|1174.8|1173.6|1175.4|1174.2|1174.1|1172.9|580
1717431300000|2024-06-03 16:15:00|1174.7|1173.5|1175|1173.8|1175.6|1174.4|1174.5|1173.3|343
1717431600000|2024-06-03 16:20:00|1174.8|1173.6|1174.9|1173.7|1174.9|1173.7|1173.7|1172.5|474
1717431900000|2024-06-03 16:25:00|1175.1|1173.9|1174.8|1173.6|1175.4|1174.2|1174.8|1173.6|271
1717432200000|2024-06-03 16:30:00|1174.6|1173.4|1175.3|1174.1|1175.3|1174.1|1174.2|1173|513
1717432500000|2024-06-03 16:35:00|1175.4|1174.2|1174.3|1173.1|1175.4|1174.2|1174.1|1172.9|346
1717432800000|2024-06-03 16:40:00|1174.2|1173|1173.9|1172.7|1174.3|1173.1|1173.3|1172.1|588
1717433100000|2024-06-03 16:45:00|1173.8|1172.6|1174.4|1173.2|1175.2|1174|1173.8|1172.6|351
1717433400000|2024-06-03 16:50:00|1174.6|1173.4|1173.7|1172.5|1174.7|1173.5|1173.7|1172.5|367
1717433700000|2024-06-03 16:55:00|1173.5|1172.3|1172|1170.8|1173.5|1172.3|1171.7|1170.5|616
1717434000000|2024-06-03 17:00:00|1172.1|1170.9|1172.2|1171|1172.5|1171.3|1171.7|1170.5|423
1717434300000|2024-06-03 17:05:00|1172.3|1171.1|1171.7|1170.5|1172.3|1171.1|1171.4|1170.2|565
1717434600000|2024-06-03 17:10:00|1171.6|1170.4|1170.6|1169.4|1171.6|1170.4|1170.6|1169.4|784
1717434900000|2024-06-03 17:15:00|1170.5|1169.3|1170.6|1169.4|1170.9|1169.7|1170.2|1169|856
1717435200000|2024-06-03 17:20:00|1170.5|1169.3|1169.9|1168.7|1170.6|1169.4|1169.9|1168.7|684
1717435500000|2024-06-03 17:25:00|1169.6|1168.4|1170.1|1168.9|1170.5|1169.3|1169.6|1168.4|641
1717435800000|2024-06-03 17:30:00|1170.4|1169.2|1169.9|1168.7|1170.5|1169.3|1169.9|1168.7|701
1717436100000|2024-06-03 17:35:00|1169.6|1168.4|1169.9|1168.7|1170.7|1169.5|1169.6|1168.4|530
1717436400000|2024-06-03 17:40:00|1170|1168.8|1170.3|1169.1|1170.5|1169.3|1170|1168.8|612
1717436700000|2024-06-03 17:45:00|1170.1|1168.9|1170.9|1169.7|1171|1169.8|1170|1168.8|669
1717437000000|2024-06-03 17:50:00|1171|1169.8|1171.4|1170.2|1171.7|1170.5|1170.9|1169.7|436
1717437300000|2024-06-03 17:55:00|1171.6|1170.4|1171.2|1170|1171.7|1170.5|1170.3|1169.1|903
1717437600000|2024-06-03 18:00:00|1171.3|1170.1|1171.1|1169.9|1171.7|1170.5|1170.6|1169.4|839
1717437900000|2024-06-03 18:05:00|1170.9|1169.7|1171.6|1170.4|1171.6|1170.4|1170.4|1169.2|1107
1717438200000|2024-06-03 18:10:00|1171.7|1170.5|1171.9|1170.7|1172.2|1171|1170.5|1169.3|1936
1717438500000|2024-06-03 18:15:00|1171.7|1170.5|1172|1170.8|1172.1|1170.9|1171|1169.8|1895
1717459200000|2024-06-04 00:00:00|1170.2|1169|1171.2|1170|1171.8|1170.6|1169.8|1168.6|455
1717459500000|2024-06-04 00:05:00|1171.3|1170.1|1171.9|1170.7|1172.6|1171.4|1171.3|1170.1|112
1717459800000|2024-06-04 00:10:00|1172|1170.8|1172.3|1171.1|1172.7|1171.5|1171.9|1170.7|99
1717460100000|2024-06-04 00:15:00|1172.4|1171.2|1172.7|1171.5|1172.7|1171.5|1171.7|1170.5|339
1717460400000|2024-06-04 00:20:00|1172.6|1171.4|1172.9|1171.7|1173.3|1172.1|1172.6|1171.4|74
1717460700000|2024-06-04 00:25:00|1172.8|1171.6|1173.5|1172.3|1173.5|1172.3|1172.7|1171.5|40
1717461000000|2024-06-04 00:30:00|1173.8|1172.6|1174.3|1173.1|1174.3|1173.1|1173.5|1172.3|74
1717461300000|2024-06-04 00:35:00|1174.5|1173.3|1174.8|1173.6|1174.8|1173.6|1174.5|1173.3|62
1717461600000|2024-06-04 00:40:00|1174.7|1173.5|1174.2|1173|1174.8|1173.6|1174.1|1172.9|73
1717461900000|2024-06-04 00:45:00|1174.1|1172.9|1173.8|1172.6|1174.1|1172.9|1172.9|1171.7|120
1717462200000|2024-06-04 00:50:00|1173.9|1172.7|1173.7|1172.5|1174|1172.8|1173.4|1172.2|41
1717462500000|2024-06-04 00:55:00|1173.6|1172.4|1174.3|1173.1|1174.3|1173.1|1173.6|1172.4|35
1717462800000|2024-06-04 01:00:00|1173.8|1172.6|1173.8|1172.6|1174.5|1173.3|1173.8|1172.6|146
1717463100000|2024-06-04 01:05:00|1173.7|1172.5|1172.4|1171.2|1173.9|1172.7|1172.3|1171.1|333
1717463400000|2024-06-04 01:10:00|1172.6|1171.4|1173.2|1172|1173.6|1172.4|1172.4|1171.2|126
1717463700000|2024-06-04 01:15:00|1173.4|1172.2|1172.8|1171.6|1173.4|1172.2|1172|1170.8|49
1717464000000|2024-06-04 01:20:00|1172.7|1171.5|1171.2|1170|1172.7|1171.5|1171.2|1170|51
1717464300000|2024-06-04 01:25:00|1171.3|1170.1|1171.1|1169.9|1171.3|1170.1|1170.4|1169.2|175
1717464600000|2024-06-04 01:30:00|1171.2|1170|1172.5|1171.3|1172.7|1171.5|1171.2|1170|91
1717464900000|2024-06-04 01:35:00|1172.4|1171.2|1171.5|1170.3|1172.4|1171.2|1171|1169.8|65
1717465200000|2024-06-04 01:40:00|1171.7|1170.5|1171.5|1170.3|1171.7|1170.5|1171.2|1170|37
1717465500000|2024-06-04 01:45:00|1171.6|1170.4|1171.8|1170.6|1172.1|1170.9|1171.3|1170.1|53
1717465800000|2024-06-04 01:50:00|1171.9|1170.7|1171.7|1170.5|1172|1170.8|1171.5|1170.3|37
1717466100000|2024-06-04 01:55:00|1171.8|1170.6|1172.6|1171.4|1172.6|1171.4|1171.4|1170.2|37
1717466400000|2024-06-04 02:00:00|1172.7|1171.5|1172.6|1171.4|1172.9|1171.7|1172.4|1171.2|30
1717466700000|2024-06-04 02:05:00|1172.5|1171.3|1173|1171.8|1173.1|1171.9|1171.9|1170.7|27
1717467000000|2024-06-04 02:10:00|1173.1|1171.9|1172.8|1171.6|1173.3|1172.1|1172.7|1171.5|28
1717467300000|2024-06-04 02:15:00|1173|1171.8|1172.9|1171.7|1173.3|1172.1|1172.7|1171.5|82
1717467600000|2024-06-04 02:20:00|1173.1|1171.9|1173.2|1172|1173.3|1172.1|1173.1|1171.9|13
1717467900000|2024-06-04 02:25:00|1173.3|1172.1|1173.5|1172.3|1173.7|1172.5|1173.2|1172|30
1717468200000|2024-06-04 02:30:00|1173.4|1172.2|1172.9|1171.7|1173.5|1172.3|1172.9|1171.7|22
1717468500000|2024-06-04 02:35:00|1173|1171.8|1173.4|1172.2|1173.6|1172.4|1172.9|1171.7|11
1717468800000|2024-06-04 02:40:00|1173.5|1172.3|1173|1171.8|1173.6|1172.4|1172.5|1171.3|37
1717469100000|2024-06-04 02:45:00|1173.1|1171.9|1172.8|1171.6|1173.2|1172|1172.5|1171.3|30
1717469400000|2024-06-04 02:50:00|1172.9|1171.7|1174.4|1173.2|1174.6|1173.4|1172.9|1171.7|100
1717469700000|2024-06-04 02:55:00|1174.3|1173.1|1173.9|1172.7|1174.3|1173.1|1173.5|1172.3|44
1717470000000|2024-06-04 03:00:00|1173.8|1172.6|1173.8|1172.6|1174.4|1173.2|1173.7|1172.5|101
1717470300000|2024-06-04 03:05:00|1173.9|1172.7|1173.9|1172.7|1174.1|1172.9|1173.6|1172.4|35
1717470600000|2024-06-04 03:10:00|1174|1172.8|1174.2|1173|1174.4|1173.2|1174|1172.8|41
1717470900000|2024-06-04 03:15:00|1174.3|1173.1|1174|1172.8|1174.3|1173.1|1174|1172.8|49
1717471200000|2024-06-04 03:20:00|1174.1|1172.9|1174.5|1173.3|1174.5|1173.3|1174|1172.8|16
1717471500000|2024-06-04 03:25:00|1174.3|1173.1|1174.2|1173|1174.6|1173.4|1174.2|1173|49
1717471800000|2024-06-04 03:30:00|1174.3|1173.1|1174.3|1173.1|1174.5|1173.3|1174.3|1173.1|3
1717472100000|2024-06-04 03:35:00|1174.2|1173|1174|1172.8|1174.2|1173|1174|1172.8|5
1717472400000|2024-06-04 03:40:00|1173.9|1172.7|1174.4|1173.2|1174.5|1173.3|1173.8|1172.6|83
1717472700000|2024-06-04 03:45:00|1174.3|1173.1|1174.1|1172.9|1174.4|1173.2|1174.1|1172.9|10
1717473000000|2024-06-04 03:50:00|1174.2|1173|1173.9|1172.7|1174.2|1173|1173.9|1172.7|11
1717473300000|2024-06-04 03:55:00|1173.8|1172.6|1173.8|1172.6|1173.8|1172.6|1173.8|1172.6|1
1717473600000|2024-06-04 04:00:00|1173.7|1172.5|1173.6|1172.4|1173.7|1172.5|1173.5|1172.3|12
1717473900000|2024-06-04 04:05:00|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|7
1717474200000|2024-06-04 04:10:00|1173.6|1172.4|1173.6|1172.4|1173.6|1172.4|1173.6|1172.4|1
1717474500000|2024-06-04 04:15:00|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|2
1717474800000|2024-06-04 04:20:00|1173.6|1172.4|1173.6|1172.4|1173.6|1172.4|1173.6|1172.4|4
1717475100000|2024-06-04 04:25:00|1173.5|1172.3|1173.4|1172.2|1173.7|1172.5|1173.3|1172.1|11
1717475400000|2024-06-04 04:30:00|1173.5|1172.3|1173.8|1172.6|1173.8|1172.6|1173.5|1172.3|24
1717475700000|2024-06-04 04:35:00|1173.7|1172.5|1173.8|1172.6|1173.8|1172.6|1173.6|1172.4|9
1717476000000|2024-06-04 04:40:00|1173.7|1172.5|1173.5|1172.3|1173.7|1172.5|1173.5|1172.3|2
1717476300000|2024-06-04 04:45:00|||||||||12
1717476600000|2024-06-04 04:50:00|1173.4|1172.2|1173.5|1172.3|1173.5|1172.3|1173.3|1172.1|2
1717476900000|2024-06-04 04:55:00|1173.4|1172.2|1173.5|1172.3|1173.5|1172.3|1173.3|1172.1|31
1717477200000|2024-06-04 05:00:00|1173.4|1172.2|1173|1171.8|1173.4|1172.2|1172.9|1171.7|12
1717477500000|2024-06-04 05:05:00|1173.1|1171.9|1173.3|1172.1|1173.3|1172.1|1173.1|1171.9|3
1717477800000|2024-06-04 05:10:00|1173.4|1172.2|1173.5|1172.3|1173.7|1172.5|1173.3|1172.1|7
1717478100000|2024-06-04 05:15:00|1173.4|1172.2|1173.3|1172.1|1173.4|1172.2|1173.3|1172.1|38
1717478400000|2024-06-04 05:20:00|1173.2|1172|1173.5|1172.3|1173.5|1172.3|1173.2|1172|11
1717478700000|2024-06-04 05:25:00|1173.4|1172.2|1173.3|1172.1|1173.4|1172.2|1173.3|1172.1|4
1717479000000|2024-06-04 05:30:00|1173.1|1171.9|1172.9|1171.7|1173.2|1172|1172.6|1171.4|115
1717479300000|2024-06-04 05:35:00|1173|1171.8|1173.5|1172.3|1173.5|1172.3|1173|1171.8|35
1717479600000|2024-06-04 05:40:00|1173.6|1172.4|1173.3|1172.1|1173.8|1172.6|1173.3|1172.1|30
1717479900000|2024-06-04 05:45:00|1173.1|1171.9|1173.4|1172.2|1173.5|1172.3|1173|1171.8|23
1717480200000|2024-06-04 05:50:00|1173.5|1172.3|1173.3|1172.1|1173.5|1172.3|1173|1171.8|10
1717480500000|2024-06-04 05:55:00|1173.2|1172|1173.3|1172.1|1173.5|1172.3|1173|1171.8|14
1717480800000|2024-06-04 06:00:00|1173.2|1172|1174|1172.8|1174|1172.8|1173|1171.8|53
1717481100000|2024-06-04 06:05:00|1173.9|1172.7|1173.7|1172.5|1174|1172.8|1173.5|1172.3|88
1717481400000|2024-06-04 06:10:00|1173.8|1172.6|1174.6|1173.4|1174.6|1173.4|1173.6|1172.4|123
1717481700000|2024-06-04 06:15:00|1174.4|1173.2|1175.1|1173.9|1175.3|1174.1|1174.4|1173.2|232
1717482000000|2024-06-04 06:20:00|1175|1173.8|1175.1|1173.9|1175.5|1174.3|1174.8|1173.6|263
1717482300000|2024-06-04 06:25:00|1175|1173.8|1173.8|1172.6|1175|1173.8|1173.8|1172.6|67
1717482600000|2024-06-04 06:30:00|1173.9|1172.7|1174.3|1173.1|1174.4|1173.2|1173.7|1172.5|66
1717482900000|2024-06-04 06:35:00|1174.2|1173|1174.8|1173.6|1174.8|1173.6|1173.9|1172.7|69
1717483200000|2024-06-04 06:40:00|1174.9|1173.7|1174.2|1173|1175|1173.8|1174.2|1173|29
1717483500000|2024-06-04 06:45:00|1174.4|1173.2|1175.6|1174.4|1175.6|1174.4|1174.3|1173.1|227
1717483800000|2024-06-04 06:50:00|1175.5|1174.3|1175|1173.8|1175.9|1174.7|1174.9|1173.7|196
1717484100000|2024-06-04 06:55:00|1174.9|1173.7|1174|1172.8|1174.9|1173.7|1174|1172.8|67
1717484400000|2024-06-04 07:00:00|1173.8|1172.6|1173.4|1172.2|1173.8|1172.6|1173|1171.8|116
1717484700000|2024-06-04 07:05:00|1173.7|1172.5|1173.7|1172.5|1173.8|1172.6|1173.4|1172.2|57
1717485000000|2024-06-04 07:10:00|1173.8|1172.6|1173.3|1172.1|1173.8|1172.6|1173.3|1172.1|48
1717485300000|2024-06-04 07:15:00|1173.4|1172.2|1173.8|1172.6|1173.8|1172.6|1173.4|1172.2|27
1717485600000|2024-06-04 07:20:00|1173.7|1172.5|1173.1|1171.9|1173.7|1172.5|1173.1|1171.9|31
1717485900000|2024-06-04 07:25:00|1173.2|1172|1173.4|1172.2|1173.5|1172.3|1172.9|1171.7|123
1717486200000|2024-06-04 07:30:00|1173.3|1172.1|1173.4|1172.2|1173.6|1172.4|1173.1|1171.9|47
1717486500000|2024-06-04 07:35:00|1173.5|1172.3|1172.9|1171.7|1173.5|1172.3|1172.8|1171.6|29
1717486800000|2024-06-04 07:40:00|1173|1171.8|1173|1171.8|1173.2|1172|1172.9|1171.7|63
1717487100000|2024-06-04 07:45:00|1173.1|1171.9|1173.2|1172|1173.4|1172.2|1172.7|1171.5|76
1717487400000|2024-06-04 07:50:00|1173.4|1172.2|1173.2|1172|1173.4|1172.2|1173.2|1172|47
1717487700000|2024-06-04 07:55:00|1173.3|1172.1|1172.9|1171.7|1173.3|1172.1|1172.9|1171.7|44
1717488000000|2024-06-04 08:00:00|1173|1171.8|1173.2|1172|1173.3|1172.1|1172.7|1171.5|266
1717488300000|2024-06-04 08:05:00|1173.3|1172.1|1173.1|1171.9|1173.4|1172.2|1173|1171.8|68
1717488600000|2024-06-04 08:10:00|1173.2|1172|1173.2|1172|1173.2|1172|1173|1171.8|99
1717488900000|2024-06-04 08:15:00|1173.4|1172.2|1173.6|1172.4|1173.7|1172.5|1173.2|1172|95
1717489200000|2024-06-04 08:20:00|1173.7|1172.5|1173.6|1172.4|1174|1172.8|1173.5|1172.3|98
1717489500000|2024-06-04 08:25:00|1173.7|1172.5|1173.6|1172.4|1173.7|1172.5|1173.2|1172|25
1717489800000|2024-06-04 08:30:00|1173.7|1172.5|1173.3|1172.1|1174.1|1172.9|1173.2|1172|90
1717490100000|2024-06-04 08:35:00|1173.4|1172.2|1173.2|1172|1173.7|1172.5|1173.2|1172|46
1717490400000|2024-06-04 08:40:00|1173.1|1171.9|1173.1|1171.9|1173.1|1171.9|1173.1|1171.9|65
1717490700000|2024-06-04 08:45:00|1173.2|1172|1173|1171.8|1173.5|1172.3|1173|1171.8|150
1717491000000|2024-06-04 08:50:00|1172.7|1171.5|1172.4|1171.2|1173|1171.8|1172.4|1171.2|167
1717491300000|2024-06-04 08:55:00|1172.5|1171.3|1172.4|1171.2|1172.7|1171.5|1172.3|1171.1|71
1717491600000|2024-06-04 09:00:00|1172.5|1171.3|1172.5|1171.3|1173|1171.8|1172.3|1171.1|303
1717491900000|2024-06-04 09:05:00|1173|1171.8|1172.7|1171.5|1173.2|1172|1172.6|1171.4|482
1717492200000|2024-06-04 09:10:00|1172.9|1171.7|1172.5|1171.3|1173|1171.8|1172.4|1171.2|69
1717492500000|2024-06-04 09:15:00|1172.6|1171.4|1172.4|1171.2|1172.6|1171.4|1172.2|1171|120
1717492800000|2024-06-04 09:20:00|1172.5|1171.3|1172.7|1171.5|1172.8|1171.6|1172|1170.8|106
1717493100000|2024-06-04 09:25:00|1172.6|1171.4|1172.7|1171.5|1172.8|1171.6|1172.5|1171.3|29
1717493400000|2024-06-04 09:30:00|1172.8|1171.6|1172.7|1171.5|1172.8|1171.6|1172.5|1171.3|48
1717493700000|2024-06-04 09:35:00|1172.6|1171.4|1172.5|1171.3|1172.6|1171.4|1172.5|1171.3|8
1717494000000|2024-06-04 09:40:00|1172.7|1171.5|1172.4|1171.2|1172.8|1171.6|1172.4|1171.2|83
1717494300000|2024-06-04 09:45:00|1172.3|1171.1|1171.9|1170.7|1172.5|1171.3|1171.6|1170.4|120
1717494600000|2024-06-04 09:50:00|1171.8|1170.6|1171.9|1170.7|1172|1170.8|1171.4|1170.2|131
1717494900000|2024-06-04 09:55:00|1171.7|1170.5|1172.3|1171.1|1172.3|1171.1|1171.7|1170.5|67
1717495200000|2024-06-04 10:00:00|1172.4|1171.2|1171.6|1170.4|1172.4|1171.2|1171.6|1170.4|48
1717495500000|2024-06-04 10:05:00|1171.7|1170.5|1171.5|1170.3|1171.8|1170.6|1171.4|1170.2|55
1717495800000|2024-06-04 10:10:00|1171.4|1170.2|1171.1|1169.9|1171.5|1170.3|1171.1|1169.9|242
1717496100000|2024-06-04 10:15:00|1171.3|1170.1|1171.4|1170.2|1171.9|1170.7|1171.3|1170.1|90
1717496400000|2024-06-04 10:20:00|1171.3|1170.1|1171.2|1170|1171.4|1170.2|1171.2|1170|88
1717496700000|2024-06-04 10:25:00|1171.1|1169.9|1171.5|1170.3|1171.7|1170.5|1171|1169.8|84
1717497000000|2024-06-04 10:30:00|1171.6|1170.4|1171.4|1170.2|1171.6|1170.4|1171.1|1169.9|80
1717497300000|2024-06-04 10:35:00|1171.5|1170.3|1170.9|1169.7|1171.5|1170.3|1170.9|1169.7|175
1717497600000|2024-06-04 10:40:00|1170.7|1169.5|1170.2|1169|1170.8|1169.6|1170.2|1169|184
1717497900000|2024-06-04 10:45:00|1170.3|1169.1|1170.4|1169.2|1170.5|1169.3|1170|1168.8|490
1717498200000|2024-06-04 10:50:00|1170.3|1169.1|1170.1|1168.9|1170.4|1169.2|1170.1|1168.9|84
1717498500000|2024-06-04 10:55:00|1170.2|1169|1169.8|1168.6|1170.2|1169|1169.8|1168.6|28
1717498800000|2024-06-04 11:00:00|1169.9|1168.7|1169.2|1168|1170.1|1168.9|1169.1|1167.9|688
1717499100000|2024-06-04 11:05:00|1169.1|1167.9|1169.8|1168.6|1169.8|1168.6|1169|1167.8|180
1717499400000|2024-06-04 11:10:00|1170|1168.8|1169.8|1168.6|1170.4|1169.2|1169.8|1168.6|339
1717499700000|2024-06-04 11:15:00|1169.9|1168.7|1170.9|1169.7|1170.9|1169.7|1169.9|1168.7|85
1717500000000|2024-06-04 11:20:00|1170.8|1169.6|1170.7|1169.5|1170.9|1169.7|1170.4|1169.2|23
1717500300000|2024-06-04 11:25:00|1170.6|1169.4|1170.4|1169.2|1171.3|1170.1|1170.4|1169.2|123
1717500600000|2024-06-04 11:30:00|1170.5|1169.3|1170.6|1169.4|1170.9|1169.7|1170.5|1169.3|56
1717500900000|2024-06-04 11:35:00|1170.5|1169.3|1170.8|1169.6|1170.9|1169.7|1170.5|1169.3|333
1717501200000|2024-06-04 11:40:00|1170.9|1169.7|1171.7|1170.5|1171.7|1170.5|1170.9|1169.7|158
1717501500000|2024-06-04 11:45:00|1171.6|1170.4|1171.9|1170.7|1172.1|1170.9|1171.2|1170|257
1717501800000|2024-06-04 11:50:00|1172.1|1170.9|1171.8|1170.6|1172.1|1170.9|1171.7|1170.5|51
1717502100000|2024-06-04 11:55:00|1171.7|1170.5|1171.4|1170.2|1171.7|1170.5|1171.2|1170|212
1717502400000|2024-06-04 12:00:00|1171.6|1170.4|1171.4|1170.2|1172.2|1171|1171.3|1170.1|166
1717502700000|2024-06-04 12:05:00|1171.5|1170.3|1169.9|1168.7|1171.7|1170.5|1169.8|1168.6|129
1717503000000|2024-06-04 12:10:00|1169.8|1168.6|1169.7|1168.5|1170|1168.8|1169.2|1168|184
1717503300000|2024-06-04 12:15:00|1169.6|1168.4|1170.4|1169.2|1170.4|1169.2|1169.2|1168|189
1717503600000|2024-06-04 12:20:00|1170.7|1169.5|1170.3|1169.1|1171.3|1170.1|1170.1|1168.9|158
1717503900000|2024-06-04 12:25:00|1170.2|1169|1171.2|1170|1171.2|1170|1170.2|1169|127
1717504200000|2024-06-04 12:30:00|1171.1|1169.9|1171.6|1170.4|1171.6|1170.4|1170.7|1169.5|113
1717504500000|2024-06-04 12:35:00|1171.7|1170.5|1170.7|1169.5|1172.2|1171|1170.7|1169.5|142
1717504800000|2024-06-04 12:40:00|1170.6|1169.4|1171|1169.8|1171.4|1170.2|1170.6|1169.4|122
1717507800000|2024-06-04 13:30:00|1169.9|1168.7|1165.6|1164.4|1170.9|1169.7|1165.4|1164.2|3285
1717508100000|2024-06-04 13:35:00|1165.8|1164.6|1164.7|1163.5|1166.5|1165.3|1164.5|1163.3|1359
1717508400000|2024-06-04 13:40:00|1164.6|1163.4|1165.2|1164|1166|1164.8|1164|1162.8|1091
1717508700000|2024-06-04 13:45:00|1165.1|1163.9|1166.2|1165|1166.3|1165.1|1164.2|1163|1142
1717509000000|2024-06-04 13:50:00|1166.3|1165.1|1165.8|1164.6|1166.5|1165.3|1165.4|1164.2|1478
1717509300000|2024-06-04 13:55:00|1165.7|1164.5|1164.9|1163.7|1166.4|1165.2|1164.6|1163.4|1122
1717509600000|2024-06-04 14:00:00|1165.1|1163.9|1166.2|1165|1167.6|1166.4|1165.1|1163.9|1248
1717509900000|2024-06-04 14:05:00|1166.1|1164.9|1168.5|1167.3|1168.7|1167.5|1165.7|1164.5|1247
1717510200000|2024-06-04 14:10:00|1168.4|1167.2|1169.7|1168.5|1171.1|1169.9|1168|1166.8|1423
1717510500000|2024-06-04 14:15:00|1169.9|1168.7|1170.6|1169.4|1171.3|1170.1|1169|1167.8|1776
1717510800000|2024-06-04 14:20:00|1170.5|1169.3|1170.4|1169.2|1171.4|1170.2|1169.7|1168.5|876
1717511100000|2024-06-04 14:25:00|1170.7|1169.5|1170.2|1169|1170.8|1169.6|1169.6|1168.4|1032
1717511400000|2024-06-04 14:30:00|1170.3|1169.1|1168.8|1167.6|1171.1|1169.9|1168.7|1167.5|1549
1717511700000|2024-06-04 14:35:00|1168.9|1167.7|1169.8|1168.6|1170|1168.8|1167.9|1166.7|1206
1717512000000|2024-06-04 14:40:00|1169.7|1168.5|1168.6|1167.4|1170.9|1169.7|1168.5|1167.3|974
1717512300000|2024-06-04 14:45:00|1168.8|1167.6|1170.8|1169.6|1171|1169.8|1168.6|1167.4|570
1717512600000|2024-06-04 14:50:00|1170.7|1169.5|1171.2|1170|1171.4|1170.2|1170.5|1169.3|739
1717512900000|2024-06-04 14:55:00|1171.4|1170.2|1171.6|1170.4|1171.9|1170.7|1170.5|1169.3|1094
1717513200000|2024-06-04 15:00:00|1171.5|1170.3|1172.7|1171.5|1172.7|1171.5|1170.6|1169.4|797
1717513500000|2024-06-04 15:05:00|1172.8|1171.6|1171.8|1170.6|1173.1|1171.9|1171.4|1170.2|661
1717513800000|2024-06-04 15:10:00|1171.9|1170.7|1171.3|1170.1|1172.1|1170.9|1170.6|1169.4|694
1717514100000|2024-06-04 15:15:00|1171.2|1170|1171.4|1170.2|1172.3|1171.1|1170.7|1169.5|621
1717514400000|2024-06-04 15:20:00|1171.5|1170.3|1171.1|1169.9|1172.8|1171.6|1171|1169.8|748
1717514700000|2024-06-04 15:25:00|1171.2|1170|1171.9|1170.7|1172.3|1171.1|1171.2|1170|450
1717515000000|2024-06-04 15:30:00|1171.8|1170.6|1170.1|1168.9|1172.1|1170.9|1169.9|1168.7|841
1717515300000|2024-06-04 15:35:00|1170|1168.8|1168.6|1167.4|1170.1|1168.9|1168.5|1167.3|777
1717515600000|2024-06-04 15:40:00|1168.7|1167.5|1167|1165.8|1168.7|1167.5|1166.7|1165.5|1283
1717515900000|2024-06-04 15:45:00|1167.2|1166|1166.6|1165.4|1167.5|1166.3|1166.1|1164.9|411
1717516200000|2024-06-04 15:50:00|1166.8|1165.6|1166.5|1165.3|1167.1|1165.9|1165.7|1164.5|825
1717516500000|2024-06-04 15:55:00|1166.6|1165.4|1165.2|1164|1166.7|1165.5|1165.2|1164|535
1717516800000|2024-06-04 16:00:00|1165.4|1164.2|1164.9|1163.7|1165.7|1164.5|1164.8|1163.6|835
1717517100000|2024-06-04 16:05:00|1164.8|1163.6|1166.7|1165.5|1166.9|1165.7|1164.7|1163.5|444
1717517400000|2024-06-04 16:10:00|1166.6|1165.4|1167.4|1166.2|1167.7|1166.5|1166.1|1164.9|795
1717517700000|2024-06-04 16:15:00|1167.3|1166.1|1167.7|1166.5|1168|1166.8|1167.2|1166|638
1717518000000|2024-06-04 16:20:00|1167.8|1166.6|1167.9|1166.7|1168|1166.8|1167|1165.8|611
1717518300000|2024-06-04 16:25:00|1168|1166.8|1167.7|1166.5|1168.3|1167.1|1167.2|1166|451
1717518600000|2024-06-04 16:30:00|1167.4|1166.2|1166.3|1165.1|1167.4|1166.2|1166.2|1165|628
1717518900000|2024-06-04 16:35:00|1166.2|1165|1165.5|1164.3|1166.3|1165.1|1165.2|1164|480
1717519200000|2024-06-04 16:40:00|1165.4|1164.2|1164.7|1163.5|1165.6|1164.4|1164.6|1163.4|660
1717519500000|2024-06-04 16:45:00|1164.9|1163.7|1164.9|1163.7|1165.3|1164.1|1164.6|1163.4|552
1717519800000|2024-06-04 16:50:00|1164.7|1163.5|1164.6|1163.4|1165|1163.8|1164.5|1163.3|535
1717520100000|2024-06-04 16:55:00|1164.7|1163.5|1165.3|1164.1|1165.6|1164.4|1164.5|1163.3|814
1717520400000|2024-06-04 17:00:00|1165.4|1164.2|1165.6|1164.4|1166.7|1165.5|1165.2|1164|523
1717520700000|2024-06-04 17:05:00|1165.8|1164.6|1166.2|1165|1166.6|1165.4|1165.8|1164.6|750
1717521000000|2024-06-04 17:10:00|1166.1|1164.9|1163.6|1162.4|1166.1|1164.9|1163.6|1162.4|711
1717521300000|2024-06-04 17:15:00|1163.5|1162.3|1164.5|1163.3|1164.6|1163.4|1163.4|1162.2|617
1717521600000|2024-06-04 17:20:00|1164.7|1163.5|1165.2|1164|1166|1164.8|1164.2|1163|1050
1717521900000|2024-06-04 17:25:00|1165.1|1163.9|1165.5|1164.3|1165.7|1164.5|1164.8|1163.6|424
1717522200000|2024-06-04 17:30:00|1165.4|1164.2|1165.2|1164|1165.5|1164.3|1164.6|1163.4|559
1717522500000|2024-06-04 17:35:00|1165|1163.8|1165.2|1164|1165.3|1164.1|1164.1|1162.9|418
1717522800000|2024-06-04 17:40:00|1165.1|1163.9|1164.6|1163.4|1165.6|1164.4|1164.4|1163.2|785
1717523100000|2024-06-04 17:45:00|1164.7|1163.5|1164.5|1163.3|1165.1|1163.9|1164.2|1163|814
1717523400000|2024-06-04 17:50:00|1164.3|1163.1|1164.1|1162.9|1164.7|1163.5|1163.6|1162.4|648
1717523700000|2024-06-04 17:55:00|1164.4|1163.2|1164.7|1163.5|1164.9|1163.7|1164|1162.8|688
1717524000000|2024-06-04 18:00:00|1164.6|1163.4|1164.9|1163.7|1165.4|1164.2|1164|1162.8|873
1717524300000|2024-06-04 18:05:00|1164.7|1163.5|1163.8|1162.6|1165|1163.8|1163.8|1162.6|880
1717524600000|2024-06-04 18:10:00|1163.9|1162.7|1164.8|1163.6|1165.1|1163.9|1163.8|1162.6|2469
1717524900000|2024-06-04 18:15:00|1164.9|1163.7|1164.8|1163.6|1165|1163.8|1163.7|1162.5|1148
1717545600000|2024-06-05 00:00:00|1165.7|1164.5|1166.7|1165.5|1167.3|1166.1|1165|1163.8|254
1717545900000|2024-06-05 00:05:00|1166.8|1165.6|1167|1165.8|1167.1|1165.9|1166.5|1165.3|53
1717546200000|2024-06-05 00:10:00|1167.1|1165.9|1167.1|1165.9|1167.5|1166.3|1166.8|1165.6|68
1717546500000|2024-06-05 00:15:00|1167|1165.8|1167.5|1166.3|1167.6|1166.4|1167|1165.8|27
1717546800000|2024-06-05 00:20:00|1167.6|1166.4|1167.8|1166.6|1167.9|1166.7|1167.4|1166.2|136
1717547100000|2024-06-05 00:25:00|1167.7|1166.5|1167.4|1166.2|1168|1166.8|1167.4|1166.2|124
1717547400000|2024-06-05 00:30:00|1167.2|1166|1168|1166.8|1168|1166.8|1167.2|1166|44
1717547700000|2024-06-05 00:35:00|1167.9|1166.7|1168|1166.8|1168.2|1167|1167.9|1166.7|56
1717548000000|2024-06-05 00:40:00|1168.2|1167|1168.2|1167|1168.3|1167.1|1168.1|1166.9|66
1717548300000|2024-06-05 00:45:00|1168.3|1167.1|1168.7|1167.5|1168.8|1167.6|1168.2|1167|141
1717548600000|2024-06-05 00:50:00|1168.9|1167.7|1168.5|1167.3|1168.9|1167.7|1168|1166.8|65
1717548900000|2024-06-05 00:55:00|1168.6|1167.4|1168.7|1167.5|1168.7|1167.5|1168.4|1167.2|108
1717549200000|2024-06-05 01:00:00|1168.9|1167.7|1169.2|1168|1169.4|1168.2|1168.7|1167.5|181
1717549500000|2024-06-05 01:05:00|1169.1|1167.9|1169.2|1168|1169.4|1168.2|1168.9|1167.7|143
1717549800000|2024-06-05 01:10:00|1169.4|1168.2|1169.2|1168|1169.7|1168.5|1169.2|1168|95
1717550100000|2024-06-05 01:15:00|1169.3|1168.1|1170.5|1169.3|1170.5|1169.3|1169.3|1168.1|191
1717550400000|2024-06-05 01:20:00|1170.6|1169.4|1170.3|1169.1|1170.8|1169.6|1169.7|1168.5|253
1717550700000|2024-06-05 01:25:00|1170.2|1169|1169.9|1168.7|1170.3|1169.1|1169.6|1168.4|66
1717551000000|2024-06-05 01:30:00|1169.8|1168.6|1169|1167.8|1170.3|1169.1|1168.8|1167.6|163
1717551300000|2024-06-05 01:35:00|1169.1|1167.9|1169.7|1168.5|1169.7|1168.5|1169|1167.8|75
1717551600000|2024-06-05 01:40:00|1169.6|1168.4|1170.7|1169.5|1171|1169.8|1169.6|1168.4|209
1717551900000|2024-06-05 01:45:00|1170.8|1169.6|1170.1|1168.9|1171.4|1170.2|1170.1|1168.9|268
1717552200000|2024-06-05 01:50:00|1170.2|1169|1170.5|1169.3|1170.9|1169.7|1169.9|1168.7|149
1717552500000|2024-06-05 01:55:00|1170.4|1169.2|1171.2|1170|1171.2|1170|1170.2|1169|31
1717552800000|2024-06-05 02:00:00|1171.3|1170.1|1171.4|1170.2|1171.5|1170.3|1171.2|1170|36
1717553100000|2024-06-05 02:05:00|1171.5|1170.3|1171.4|1170.2|1172|1170.8|1171.3|1170.1|103
1717553400000|2024-06-05 02:10:00|1171.5|1170.3|1171.5|1170.3|1171.7|1170.5|1171.5|1170.3|11
1717553700000|2024-06-05 02:15:00|1171.4|1170.2|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|38
1717554000000|2024-06-05 02:20:00|1171.4|1170.2|1171.5|1170.3|1171.5|1170.3|1171.4|1170.2|16
1717554300000|2024-06-05 02:25:00|1171.6|1170.4|1171.3|1170.1|1171.8|1170.6|1171.3|1170.1|12
1717554600000|2024-06-05 02:30:00|1171.4|1170.2|1171.5|1170.3|1171.7|1170.5|1171.1|1169.9|23
1717554900000|2024-06-05 02:35:00|1171.4|1170.2|1170.9|1169.7|1171.5|1170.3|1170.7|1169.5|104
1717555200000|2024-06-05 02:40:00|1170.8|1169.6|1170.9|1169.7|1171|1169.8|1170.7|1169.5|64
1717555500000|2024-06-05 02:45:00|1171.1|1169.9|1171.7|1170.5|1171.7|1170.5|1171.1|1169.9|64
1717555800000|2024-06-05 02:50:00|1171.6|1170.4|1172.3|1171.1|1172.5|1171.3|1171.6|1170.4|71
1717556100000|2024-06-05 02:55:00|1172.4|1171.2|1173|1171.8|1173.1|1171.9|1172.1|1170.9|111
1717556400000|2024-06-05 03:00:00|1173.1|1171.9|1172|1170.8|1173.1|1171.9|1172|1170.8|52
1717556700000|2024-06-05 03:05:00|1171.7|1170.5|1171.8|1170.6|1172|1170.8|1171.5|1170.3|37
1717557000000|2024-06-05 03:10:00|1171.9|1170.7|1172.3|1171.1|1172.5|1171.3|1171.7|1170.5|42
1717557300000|2024-06-05 03:15:00|1172.4|1171.2|1173|1171.8|1173.2|1172|1172.1|1170.9|167
1717557600000|2024-06-05 03:20:00|1172.8|1171.6|1172.9|1171.7|1173.4|1172.2|1172.4|1171.2|112
1717557900000|2024-06-05 03:25:00|1173|1171.8|1172.8|1171.6|1173|1171.8|1172.7|1171.5|76
1717558200000|2024-06-05 03:30:00|1172.6|1171.4|1172.2|1171|1172.6|1171.4|1172.1|1170.9|18
1717558500000|2024-06-05 03:35:00|1172.3|1171.1|1172.3|1171.1|1172.3|1171.1|1172.1|1170.9|11
1717558800000|2024-06-05 03:40:00|1172|1170.8|1172.4|1171.2|1172.6|1171.4|1172|1170.8|36
1717559100000|2024-06-05 03:45:00|1172.5|1171.3|1172.5|1171.3|1172.5|1171.3|1172.4|1171.2|1
1717559400000|2024-06-05 03:50:00|1172.4|1171.2|1172.1|1170.9|1172.4|1171.2|1172|1170.8|15
1717559700000|2024-06-05 03:55:00|1172.2|1171|1172.4|1171.2|1172.4|1171.2|1172.1|1170.9|17
1717560000000|2024-06-05 04:00:00|1172.2|1171|1172.2|1171|1172.4|1171.2|1172.2|1171|2
1717560300000|2024-06-05 04:05:00|1172.1|1170.9|1171.9|1170.7|1172.2|1171|1171.9|1170.7|38
1717560600000|2024-06-05 04:10:00|1172|1170.8|1172.3|1171.1|1172.3|1171.1|1171.9|1170.7|6
1717560900000|2024-06-05 04:15:00|1172.4|1171.2|1172.4|1171.2|1172.4|1171.2|1172.4|1171.2|3
1717561200000|2024-06-05 04:20:00|1172.3|1171.1|1172.1|1170.9|1172.4|1171.2|1172.1|1170.9|5
1717561500000|2024-06-05 04:25:00|||||||||2
1717561800000|2024-06-05 04:30:00|1172|1170.8|1171.4|1170.2|1172|1170.8|1171.4|1170.2|17
1717562100000|2024-06-05 04:35:00|||||||||5
1717562400000|2024-06-05 04:40:00|1171.5|1170.3|1171.4|1170.2|1171.5|1170.3|1171.4|1170.2|2
1717562700000|2024-06-05 04:45:00|1171.3|1170.1|1171.5|1170.3|1171.6|1170.4|1171.3|1170.1|5
1717563000000|2024-06-05 04:50:00|1171.4|1170.2|1171.7|1170.5|1171.7|1170.5|1171.4|1170.2|9
1717563300000|2024-06-05 04:55:00|||||||||7
1717563600000|2024-06-05 05:00:00|1171.8|1170.6|1171.8|1170.6|1171.8|1170.6|1171.8|1170.6|10
1717563900000|2024-06-05 05:05:00|1171.6|1170.4|1171.6|1170.4|1171.6|1170.4|1171.6|1170.4|9
1717564200000|2024-06-05 05:10:00|1171.5|1170.3|1171.6|1170.4|1171.6|1170.4|1171.5|1170.3|6
1717564500000|2024-06-05 05:15:00|1171.5|1170.3|1171.4|1170.2|1171.6|1170.4|1171.2|1170|55
1717564800000|2024-06-05 05:20:00|1171.2|1170|1171.3|1170.1|1171.5|1170.3|1171.2|1170|18
1717565100000|2024-06-05 05:25:00|1171.4|1170.2|1171.5|1170.3|1171.5|1170.3|1171.4|1170.2|4
1717565400000|2024-06-05 05:30:00|1171.3|1170.1|1172.2|1171|1172.3|1171.1|1171.3|1170.1|124
1717565700000|2024-06-05 05:35:00|1172.1|1170.9|1171.9|1170.7|1172.2|1171|1171.6|1170.4|28
1717566000000|2024-06-05 05:40:00|1171.8|1170.6|1172.3|1171.1|1172.4|1171.2|1171.8|1170.6|62
1717566300000|2024-06-05 05:45:00|1172.2|1171|1172.3|1171.1|1172.3|1171.1|1172.2|1171|73
1717566600000|2024-06-05 05:50:00|1172.1|1170.9|1171.6|1170.4|1172.3|1171.1|1171.6|1170.4|42
1717566900000|2024-06-05 05:55:00|1171.5|1170.3|1172.1|1170.9|1172.2|1171|1171.3|1170.1|139
1717567200000|2024-06-05 06:00:00|1172.2|1171|1172.2|1171|1172.6|1171.4|1172.2|1171|79
1717567500000|2024-06-05 06:05:00|1172.1|1170.9|1171.7|1170.5|1172.1|1170.9|1171.5|1170.3|56
1717567800000|2024-06-05 06:10:00|1171.5|1170.3|1171.7|1170.5|1171.9|1170.7|1171.5|1170.3|34
1717568100000|2024-06-05 06:15:00|1171.4|1170.2|1171.7|1170.5|1171.9|1170.7|1171.3|1170.1|29
1717568400000|2024-06-05 06:20:00|1171.6|1170.4|1171.4|1170.2|1171.6|1170.4|1171.3|1170.1|24
1717568700000|2024-06-05 06:25:00|1171.5|1170.3|1171.1|1169.9|1171.5|1170.3|1170.9|1169.7|27
1717569000000|2024-06-05 06:30:00|1170.9|1169.7|1170.2|1169|1170.9|1169.7|1170.2|1169|135
1717569300000|2024-06-05 06:35:00|1170.3|1169.1|1170.3|1169.1|1170.4|1169.2|1169.7|1168.5|80
1717569600000|2024-06-05 06:40:00|1170.4|1169.2|1169.8|1168.6|1170.5|1169.3|1169.7|1168.5|74
1717569900000|2024-06-05 06:45:00|1169.7|1168.5|1169.7|1168.5|1169.8|1168.6|1169.2|1168|544
1717570200000|2024-06-05 06:50:00|1169.6|1168.4|1169.7|1168.5|1170.1|1168.9|1169.5|1168.3|1030
1717570500000|2024-06-05 06:55:00|1169.6|1168.4|1170.4|1169.2|1170.4|1169.2|1169.5|1168.3|566
1717570800000|2024-06-05 07:00:00|1170.3|1169.1|1170.4|1169.2|1170.6|1169.4|1170.1|1168.9|70
1717571100000|2024-06-05 07:05:00|1170.5|1169.3|1170.4|1169.2|1170.7|1169.5|1170.4|1169.2|71
1717571400000|2024-06-05 07:10:00|1170.3|1169.1|1169.6|1168.4|1170.4|1169.2|1169.4|1168.2|59
1717571700000|2024-06-05 07:15:00|1169.7|1168.5|1169.2|1168|1169.7|1168.5|1169.1|1167.9|39
1717572000000|2024-06-05 07:20:00|1169.1|1167.9|1169|1167.8|1169.1|1167.9|1168.9|1167.7|52
1717572300000|2024-06-05 07:25:00|1169.1|1167.9|1169.4|1168.2|1169.4|1168.2|1169.1|1167.9|31
1717572600000|2024-06-05 07:30:00|1169.5|1168.3|1170.1|1168.9|1170.1|1168.9|1169.5|1168.3|53
1717572900000|2024-06-05 07:35:00|1170.2|1169|1170.4|1169.2|1170.4|1169.2|1170|1168.8|26
1717573200000|2024-06-05 07:40:00|1170.5|1169.3|1169.7|1168.5|1170.6|1169.4|1169.6|1168.4|48
1717573500000|2024-06-05 07:45:00|1169.6|1168.4|1169.4|1168.2|1169.6|1168.4|1169.4|1168.2|41
1717573800000|2024-06-05 07:50:00|1169.5|1168.3|1168.8|1167.6|1169.5|1168.3|1168.8|1167.6|45
1717574100000|2024-06-05 07:55:00|1168.9|1167.7|1168.4|1167.2|1169|1167.8|1168.1|1166.9|90
1717574400000|2024-06-05 08:00:00|1168.2|1167|1168.1|1166.9|1168.5|1167.3|1168|1166.8|53
1717574700000|2024-06-05 08:05:00|1168.2|1167|1168|1166.8|1168.3|1167.1|1168|1166.8|31
1717575000000|2024-06-05 08:10:00|1167.9|1166.7|1168.1|1166.9|1168.1|1166.9|1167.9|1166.7|33
1717575300000|2024-06-05 08:15:00|1168.2|1167|1168.2|1167|1168.4|1167.2|1168.1|1166.9|15
1717575600000|2024-06-05 08:20:00|1168.3|1167.1|1168.3|1167.1|1168.4|1167.2|1168.1|1166.9|14
1717575900000|2024-06-05 08:25:00|1168.4|1167.2|1167.7|1166.5|1168.4|1167.2|1167.2|1166|130
1717576200000|2024-06-05 08:30:00|1167.8|1166.6|1166.5|1165.3|1167.8|1166.6|1166|1164.8|142
1717576500000|2024-06-05 08:35:00|1166.6|1165.4|1167.2|1166|1167.3|1166.1|1166.5|1165.3|87
1717576800000|2024-06-05 08:40:00|1167.1|1165.9|1166.9|1165.7|1167.2|1166|1166.9|1165.7|20
1717577100000|2024-06-05 08:45:00|1167.1|1165.9|1167.7|1166.5|1167.9|1166.7|1167.1|1165.9|57
1717577400000|2024-06-05 08:50:00|1167.6|1166.4|1167.4|1166.2|1167.8|1166.6|1167.4|1166.2|9
1717577700000|2024-06-05 08:55:00|1167.5|1166.3|1167.8|1166.6|1168|1166.8|1167.4|1166.2|25
1717578000000|2024-06-05 09:00:00|1167.9|1166.7|1168.5|1167.3|1168.6|1167.4|1167.8|1166.6|66
1717578300000|2024-06-05 09:05:00|1168.4|1167.2|1168.2|1167|1168.7|1167.5|1168.2|1167|84
1717578600000|2024-06-05 09:10:00|1168.3|1167.1|1167.6|1166.4|1168.4|1167.2|1167.4|1166.2|75
1717578900000|2024-06-05 09:15:00|1167.4|1166.2|1167.6|1166.4|1167.9|1166.7|1167.4|1166.2|9
1717579200000|2024-06-05 09:20:00|1167.7|1166.5|1167.4|1166.2|1167.9|1166.7|1167.4|1166.2|25
1717579500000|2024-06-05 09:25:00|1167.2|1166|1167.9|1166.7|1167.9|1166.7|1167.1|1165.9|52
1717579800000|2024-06-05 09:30:00|1168|1166.8|1167|1165.8|1168|1166.8|1166.9|1165.7|31
1717580100000|2024-06-05 09:35:00|1167.1|1165.9|1167.3|1166.1|1167.3|1166.1|1166.8|1165.6|80
1717580400000|2024-06-05 09:40:00|1167.2|1166|1166.7|1165.5|1167.3|1166.1|1166.6|1165.4|72
1717580700000|2024-06-05 09:45:00|1166.6|1165.4|1166.9|1165.7|1166.9|1165.7|1166.5|1165.3|74
1717581000000|2024-06-05 09:50:00|1166.7|1165.5|1166|1164.8|1166.7|1165.5|1165.8|1164.6|246
1717581300000|2024-06-05 09:55:00|1165.8|1164.6|1165.5|1164.3|1165.8|1164.6|1165|1163.8|165
1717581600000|2024-06-05 10:00:00|1165.6|1164.4|1165.8|1164.6|1165.8|1164.6|1165.2|1164|106
1717581900000|2024-06-05 10:05:00|1165.7|1164.5|1165.5|1164.3|1165.7|1164.5|1165|1163.8|148
1717582200000|2024-06-05 10:10:00|1165.4|1164.2|1166.2|1165|1166.2|1165|1165.1|1163.9|86
1717582500000|2024-06-05 10:15:00|1166.1|1164.9|1165.8|1164.6|1166.2|1165|1165.7|1164.5|35
1717582800000|2024-06-05 10:20:00|1165.7|1164.5|1165.8|1164.6|1165.9|1164.7|1165.5|1164.3|51
1717583100000|2024-06-05 10:25:00|1165.9|1164.7|1165.8|1164.6|1166.1|1164.9|1165.8|1164.6|14
1717583400000|2024-06-05 10:30:00|1165.7|1164.5|1165.6|1164.4|1165.8|1164.6|1165.5|1164.3|22
1717583700000|2024-06-05 10:35:00|1165.5|1164.3|1165.1|1163.9|1165.6|1164.4|1165.1|1163.9|18
1717584000000|2024-06-05 10:40:00|1165.2|1164|1165.5|1164.3|1165.6|1164.4|1165.2|1164|24
1717584300000|2024-06-05 10:45:00|1165.4|1164.2|1165.7|1164.5|1165.8|1164.6|1165.3|1164.1|37
1717584600000|2024-06-05 10:50:00|1165.8|1164.6|1165|1163.8|1166.3|1165.1|1164.9|1163.7|247
1717584900000|2024-06-05 10:55:00|1165.1|1163.9|1165.4|1164.2|1165.5|1164.3|1165|1163.8|29
1717585200000|2024-06-05 11:00:00|1165.3|1164.1|1165.3|1164.1|1165.3|1164.1|1164.8|1163.6|263
1717585500000|2024-06-05 11:05:00|1165.2|1164|1165.3|1164.1|1165.3|1164.1|1164.9|1163.7|38
1717585800000|2024-06-05 11:10:00|1165.2|1164|1165.4|1164.2|1165.4|1164.2|1165.2|1164|63
1717586100000|2024-06-05 11:15:00|1165.3|1164.1|1165.6|1164.4|1165.8|1164.6|1165.3|1164.1|66
1717586400000|2024-06-05 11:20:00|1165.7|1164.5|1165.1|1163.9|1165.7|1164.5|1165.1|1163.9|80
1717586700000|2024-06-05 11:25:00|1164.9|1163.7|1164.4|1163.2|1165|1163.8|1164.4|1163.2|95
1717587000000|2024-06-05 11:30:00|1164.5|1163.3|1164.8|1163.6|1165|1163.8|1164.5|1163.3|64
1717587300000|2024-06-05 11:35:00|1164.9|1163.7|1165.1|1163.9|1165.3|1164.1|1164.5|1163.3|95
1717587600000|2024-06-05 11:40:00|1165.2|1164|1164.4|1163.2|1165.3|1164.1|1164.2|1163|146
1717587900000|2024-06-05 11:45:00|1164.3|1163.1|1165|1163.8|1165|1163.8|1164.2|1163|108
1717588200000|2024-06-05 11:50:00|1165.2|1164|1165.9|1164.7|1166.2|1165|1165.1|1163.9|131
1717588500000|2024-06-05 11:55:00|1165.8|1164.6|1165.6|1164.4|1165.8|1164.6|1165|1163.8|99
1717588800000|2024-06-05 12:00:00|1165.5|1164.3|1164.8|1163.6|1165.5|1164.3|1164.2|1163|218
1717589100000|2024-06-05 12:05:00|1164.7|1163.5|1167.6|1166.4|1167.7|1166.5|1164.7|1163.5|354
1717589400000|2024-06-05 12:10:00|1167.5|1166.3|1168.2|1167|1168.5|1167.3|1167.4|1166.2|332
1717589700000|2024-06-05 12:15:00|1168.1|1166.9|1167.3|1166.1|1168.3|1167.1|1167.1|1165.9|273
1717590000000|2024-06-05 12:20:00|1167.1|1165.9|1168.6|1167.4|1168.8|1167.6|1166.9|1165.7|248
1717590300000|2024-06-05 12:25:00|1168.5|1167.3|1168.8|1167.6|1169.4|1168.2|1168.1|1166.9|332
1717590600000|2024-06-05 12:30:00|1168.7|1167.5|1168.2|1167|1168.7|1167.5|1167.4|1166.2|138
1717590900000|2024-06-05 12:35:00|1168.1|1166.9|1168.5|1167.3|1168.7|1167.5|1168|1166.8|170
1717591200000|2024-06-05 12:40:00|1168.8|1167.6|1169.4|1168.2|1169.6|1168.4|1168.5|1167.3|497
1717594200000|2024-06-05 13:30:00|1170.4|1169.2|1166.8|1165.6|1171|1169.8|1166.6|1165.4|3421
1717594500000|2024-06-05 13:35:00|1166.9|1165.7|1166.5|1165.3|1167.4|1166.2|1164.8|1163.6|1183
1717594800000|2024-06-05 13:40:00|1166.6|1165.4|1166.3|1165.1|1167.2|1166|1166|1164.8|1082
1717595100000|2024-06-05 13:45:00|1166.4|1165.2|1165|1163.8|1166.7|1165.5|1163.4|1162.2|1711
1717595400000|2024-06-05 13:50:00|1164.9|1163.7|1164.7|1163.5|1166|1164.8|1164.3|1163.1|1696
1717595700000|2024-06-05 13:55:00|1164.8|1163.6|1164.1|1162.9|1165.3|1164.1|1163.8|1162.6|1022
1717596000000|2024-06-05 14:00:00|1164.3|1163.1|1163.4|1162.2|1165.2|1164|1163.2|1162|1313
1717596300000|2024-06-05 14:05:00|1163.6|1162.4|1161.7|1160.5|1164.2|1163|1161.5|1160.3|1284
1717596600000|2024-06-05 14:10:00|1161.6|1160.4|1160.9|1159.7|1162|1160.8|1160.5|1159.3|1542
1717596900000|2024-06-05 14:15:00|1161|1159.8|1160.6|1159.4|1161.2|1160|1160.5|1159.3|708
1717597200000|2024-06-05 14:20:00|1160.8|1159.6|1162.6|1161.4|1163|1161.8|1160.6|1159.4|896
1717597500000|2024-06-05 14:25:00|1162.5|1161.3|1164.3|1163.1|1164.5|1163.3|1162.5|1161.3|477
1717597800000|2024-06-05 14:30:00|1164.2|1163|1168.9|1167.7|1169.3|1168.1|1164.2|1163|1904
1717598100000|2024-06-05 14:35:00|1169.2|1168|1168.2|1167|1169.4|1168.2|1166.9|1165.7|1027
1717598400000|2024-06-05 14:40:00|1167.7|1166.5|1167.8|1166.6|1168.6|1167.4|1167.7|1166.5|960
1717598700000|2024-06-05 14:45:00|1167.7|1166.5|1165.3|1164.1|1168.6|1167.4|1165.1|1163.9|1742
1717599000000|2024-06-05 14:50:00|1165.2|1164|1165.8|1164.6|1166.4|1165.2|1165.1|1163.9|1111
1717599300000|2024-06-05 14:55:00|1166.1|1164.9|1165.7|1164.5|1166.7|1165.5|1165.2|1164|848
1717599600000|2024-06-05 15:00:00|1165.9|1164.7|1165.2|1164|1166.2|1165|1164.7|1163.5|779
1717599900000|2024-06-05 15:05:00|1165.3|1164.1|1165.1|1163.9|1166.7|1165.5|1164.9|1163.7|1380
1717600200000|2024-06-05 15:10:00|1165|1163.8|1166.1|1164.9|1166.2|1165|1164.4|1163.2|1218
1717600500000|2024-06-05 15:15:00|1166.2|1165|1167.4|1166.2|1168.3|1167.1|1166.1|1164.9|1371
1717600800000|2024-06-05 15:20:00|1167.3|1166.1|1165.7|1164.5|1167.6|1166.4|1165.4|1164.2|736
1717601100000|2024-06-05 15:25:00|1165.6|1164.4|1165.3|1164.1|1165.6|1164.4|1164.7|1163.5|596
1717601400000|2024-06-05 15:30:00|1165.4|1164.2|1166.9|1165.7|1167|1165.8|1165.3|1164.1|1314
1717601700000|2024-06-05 15:35:00|1167|1165.8|1169.6|1168.4|1170.4|1169.2|1166.9|1165.7|2878
1717602000000|2024-06-05 15:40:00|1169.8|1168.6|1168.8|1167.6|1170.2|1169|1168.4|1167.2|1983
1717602300000|2024-06-05 15:45:00|1168.6|1167.4|1167.5|1166.3|1169.2|1168|1167.1|1165.9|1117
1717602600000|2024-06-05 15:50:00|1167.6|1166.4|1165.2|1164|1167.7|1166.5|1165.2|1164|1244
1717602900000|2024-06-05 15:55:00|1165.3|1164.1|1165|1163.8|1165.8|1164.6|1164.5|1163.3|579
1717603200000|2024-06-05 16:00:00|1165.2|1164|1163.9|1162.7|1165.5|1164.3|1163.5|1162.3|1046
1717603500000|2024-06-05 16:05:00|1163.8|1162.6|1162.3|1161.1|1163.9|1162.7|1161.8|1160.6|793
1717603800000|2024-06-05 16:10:00|1162.1|1160.9|1161|1159.8|1162.7|1161.5|1160.8|1159.6|1247
1717604100000|2024-06-05 16:15:00|1161.1|1159.9|1162|1160.8|1162.5|1161.3|1160.6|1159.4|978
1717604400000|2024-06-05 16:20:00|1162.2|1161|1162.8|1161.6|1163|1161.8|1161.6|1160.4|458
1717604700000|2024-06-05 16:25:00|1162.7|1161.5|1162|1160.8|1162.7|1161.5|1161.8|1160.6|428
1717605000000|2024-06-05 16:30:00|1161.8|1160.6|1161.5|1160.3|1162.5|1161.3|1161.4|1160.2|561
1717605300000|2024-06-05 16:35:00|1161.7|1160.5|1161|1159.8|1161.7|1160.5|1160.9|1159.7|389
1717605600000|2024-06-05 16:40:00|1160.8|1159.6|1160|1158.8|1161|1159.8|1159.4|1158.2|522
1717605900000|2024-06-05 16:45:00|1159.9|1158.7|1158.9|1157.7|1160.1|1158.9|1158.6|1157.4|733
1717606200000|2024-06-05 16:50:00|1159|1157.8|1159.1|1157.9|1159.9|1158.7|1158.5|1157.3|652
1717606500000|2024-06-05 16:55:00|1159.2|1158|1158.7|1157.5|1159.2|1158|1158.6|1157.4|366
1717606800000|2024-06-05 17:00:00|1158.6|1157.4|1159.4|1158.2|1159.4|1158.2|1158.5|1157.3|477
1717607100000|2024-06-05 17:05:00|1159.3|1158.1|1158.3|1157.1|1159.4|1158.2|1158.1|1156.9|312
1717607400000|2024-06-05 17:10:00|1158.2|1157|1160.1|1158.9|1160.1|1158.9|1158.1|1156.9|751
1717607700000|2024-06-05 17:15:00|1159.9|1158.7|1159.9|1158.7|1160.9|1159.7|1159.7|1158.5|1018
1717608000000|2024-06-05 17:20:00|1160.2|1159|1160.6|1159.4|1160.9|1159.7|1159.9|1158.7|506
1717608300000|2024-06-05 17:25:00|1160.5|1159.3|1161.6|1160.4|1161.7|1160.5|1160.4|1159.2|563
1717608600000|2024-06-05 17:30:00|1161.4|1160.2|1162.2|1161|1162.4|1161.2|1161.3|1160.1|1304
1717608900000|2024-06-05 17:35:00|1162.1|1160.9|1161.6|1160.4|1162.7|1161.5|1161.5|1160.3|800
1717609200000|2024-06-05 17:40:00|1161.8|1160.6|1160.4|1159.2|1161.8|1160.6|1160.3|1159.1|600
1717609500000|2024-06-05 17:45:00|1160.3|1159.1|1160.2|1159|1160.8|1159.6|1160.1|1158.9|507
1717609800000|2024-06-05 17:50:00|1160.1|1158.9|1161|1159.8|1161.2|1160|1159.9|1158.7|800
1717610100000|2024-06-05 17:55:00|1161.1|1159.9|1160.8|1159.6|1161.4|1160.2|1160.6|1159.4|853
1717610400000|2024-06-05 18:00:00|1160.7|1159.5|1160.5|1159.3|1160.8|1159.6|1160|1158.8|592
1717610700000|2024-06-05 18:05:00|1160.4|1159.2|1161.3|1160.1|1161.3|1160.1|1160.1|1158.9|940
1717611000000|2024-06-05 18:10:00|1161.1|1159.9|1159.4|1158.2|1161.4|1160.2|1159.4|1158.2|2316
1717611300000|2024-06-05 18:15:00|1159.6|1158.4|1159.3|1158.1|1159.9|1158.7|1158.4|1157.2|1733
1717632000000|2024-06-06 00:00:00|1159.2|1158|1162.2|1161|1162.8|1161.6|1159.1|1157.9|496
1717632300000|2024-06-06 00:05:00|1162.1|1160.9|1161.9|1160.7|1163.1|1161.9|1161.9|1160.7|149
1717632600000|2024-06-06 00:10:00|1162|1160.8|1162.2|1161|1162.3|1161.1|1161.6|1160.4|119
1717632900000|2024-06-06 00:15:00|1162.4|1161.2|1163.2|1162|1163.2|1162|1161.7|1160.5|95
1717633200000|2024-06-06 00:20:00|1163.1|1161.9|1163.2|1162|1163.3|1162.1|1163.1|1161.9|153
1717633500000|2024-06-06 00:25:00|1163.1|1161.9|1163.6|1162.4|1163.9|1162.7|1163.1|1161.9|160
1717633800000|2024-06-06 00:30:00|1163.5|1162.3|1162.2|1161|1163.5|1162.3|1162.2|1161|87
1717634100000|2024-06-06 00:35:00|1162.3|1161.1|1162.7|1161.5|1162.9|1161.7|1162.2|1161|75
1717634400000|2024-06-06 00:40:00|1162.9|1161.7|1162.2|1161|1163|1161.8|1162.2|1161|65
1717634700000|2024-06-06 00:45:00|1162|1160.8|1162.2|1161|1162.2|1161|1161.9|1160.7|34
1717635000000|2024-06-06 00:50:00|1162.1|1160.9|1161.7|1160.5|1162.1|1160.9|1161.6|1160.4|19
1717635300000|2024-06-06 00:55:00|1161.6|1160.4|1161.9|1160.7|1162|1160.8|1161.6|1160.4|22
1717635600000|2024-06-06 01:00:00|1162.2|1161|1162.7|1161.5|1163.2|1162|1162.2|1161|53
1717635900000|2024-06-06 01:05:00|1162.8|1161.6|1161.8|1160.6|1162.8|1161.6|1161.7|1160.5|147
1717636200000|2024-06-06 01:10:00|1161.7|1160.5|1162.7|1161.5|1162.9|1161.7|1161.6|1160.4|74
1717636500000|2024-06-06 01:15:00|1163.1|1161.9|1163.6|1162.4|1163.6|1162.4|1162.8|1161.6|151
1717636800000|2024-06-06 01:20:00|1163.5|1162.3|1163.3|1162.1|1163.9|1162.7|1163.1|1161.9|41
1717637100000|2024-06-06 01:25:00|1163.2|1162|1163.7|1162.5|1163.9|1162.7|1162.8|1161.6|86
1717637400000|2024-06-06 01:30:00|1163.9|1162.7|1163.2|1162|1164.3|1163.1|1163.1|1161.9|74
1717637700000|2024-06-06 01:35:00|1163.1|1161.9|1162.4|1161.2|1163.2|1162|1162.4|1161.2|61
1717638000000|2024-06-06 01:40:00|1162.3|1161.1|1162.8|1161.6|1162.8|1161.6|1162.1|1160.9|50
1717638300000|2024-06-06 01:45:00|1162.7|1161.5|1164.1|1162.9|1164.1|1162.9|1162.6|1161.4|51
1717638600000|2024-06-06 01:50:00|1163.9|1162.7|1164|1162.8|1164.2|1163|1163.8|1162.6|46
1717638900000|2024-06-06 01:55:00|1164.1|1162.9|1164.2|1163|1164.6|1163.4|1164.1|1162.9|184
1717639200000|2024-06-06 02:00:00|1164.1|1162.9|1164.1|1162.9|1164.3|1163.1|1164|1162.8|96
1717639500000|2024-06-06 02:05:00|1164.2|1163|1163.6|1162.4|1164.2|1163|1163.5|1162.3|156
1717639800000|2024-06-06 02:10:00|1163.7|1162.5|1163.8|1162.6|1163.9|1162.7|1163.4|1162.2|17
1717640100000|2024-06-06 02:15:00|1163.7|1162.5|1163.6|1162.4|1163.7|1162.5|1163.5|1162.3|22
1717640400000|2024-06-06 02:20:00|1163.7|1162.5|1163.8|1162.6|1164|1162.8|1163.7|1162.5|17
1717640700000|2024-06-06 02:25:00|1163.6|1162.4|1164|1162.8|1164|1162.8|1163.5|1162.3|55
1717641000000|2024-06-06 02:30:00|1163.9|1162.7|1164|1162.8|1164.1|1162.9|1163.5|1162.3|56
1717641300000|2024-06-06 02:35:00|1164.2|1163|1164.2|1163|1164.7|1163.5|1164|1162.8|155
1717641600000|2024-06-06 02:40:00|1164.3|1163.1|1164.6|1163.4|1164.7|1163.5|1164.2|1163|76
1717641900000|2024-06-06 02:45:00|1164.5|1163.3|1164.3|1163.1|1164.7|1163.5|1164.1|1162.9|22
1717642200000|2024-06-06 02:50:00|1164.2|1163|1164.5|1163.3|1164.5|1163.3|1164.2|1163|16
1717642500000|2024-06-06 02:55:00|1164.3|1163.1|1164.2|1163|1164.6|1163.4|1164.2|1163|21
1717642800000|2024-06-06 03:00:00|1164.3|1163.1|1164.7|1163.5|1164.8|1163.6|1164.3|1163.1|25
1717643100000|2024-06-06 03:05:00|1164.8|1163.6|1164.9|1163.7|1164.9|1163.7|1164.7|1163.5|233
1717643400000|2024-06-06 03:10:00|||||||||13
1717643700000|2024-06-06 03:15:00|1164.7|1163.5|1164.3|1163.1|1164.8|1163.6|1164.3|1163.1|54
1717644000000|2024-06-06 03:20:00|1164.2|1163|1163.8|1162.6|1164.2|1163|1163.4|1162.2|85
1717644300000|2024-06-06 03:25:00|1163.9|1162.7|1164|1162.8|1164.3|1163.1|1163.6|1162.4|51
1717644600000|2024-06-06 03:30:00|1163.9|1162.7|1164.2|1163|1164.2|1163|1163.8|1162.6|59
1717644900000|2024-06-06 03:35:00|1164.4|1163.2|1164.2|1163|1164.4|1163.2|1164.2|1163|17
1717645200000|2024-06-06 03:40:00|1164.3|1163.1|1164.4|1163.2|1164.4|1163.2|1164.3|1163.1|10
1717645500000|2024-06-06 03:45:00|1164.5|1163.3|1164.3|1163.1|1164.7|1163.5|1164.3|1163.1|18
1717645800000|2024-06-06 03:50:00|1164.5|1163.3|1164.5|1163.3|1164.6|1163.4|1164.3|1163.1|48
1717646100000|2024-06-06 03:55:00|1164.4|1163.2|1164.4|1163.2|1164.5|1163.3|1164.4|1163.2|6
1717646400000|2024-06-06 04:00:00|1164.5|1163.3|1164.4|1163.2|1164.7|1163.5|1164.3|1163.1|137
1717646700000|2024-06-06 04:05:00|1164.5|1163.3|1165.2|1164|1165.2|1164|1164.4|1163.2|171
1717647000000|2024-06-06 04:10:00|1165.3|1164.1|1165|1163.8|1165.3|1164.1|1164.7|1163.5|28
1717647300000|2024-06-06 04:15:00|1165.1|1163.9|1164.9|1163.7|1165.2|1164|1164.9|1163.7|42
1717647600000|2024-06-06 04:20:00|1165|1163.8|1164.8|1163.6|1165|1163.8|1164.7|1163.5|15
1717647900000|2024-06-06 04:25:00|1164.7|1163.5|1164.7|1163.5|1164.9|1163.7|1164.6|1163.4|19
1717648200000|2024-06-06 04:30:00|1164.6|1163.4|1164.4|1163.2|1164.6|1163.4|1164.4|1163.2|12
1717648500000|2024-06-06 04:35:00|1164.3|1163.1|1164.2|1163|1164.4|1163.2|1164.2|1163|17
1717648800000|2024-06-06 04:40:00|1164.3|1163.1|1164.6|1163.4|1164.6|1163.4|1164.3|1163.1|16
1717649100000|2024-06-06 04:45:00|1164.8|1163.6|1164.6|1163.4|1164.8|1163.6|1164.4|1163.2|16
1717649400000|2024-06-06 04:50:00|1164.4|1163.2|1164.4|1163.2|1164.5|1163.3|1164.4|1163.2|6
1717649700000|2024-06-06 04:55:00|1164.2|1163|1164.1|1162.9|1164.2|1163|1163.9|1162.7|11
1717650000000|2024-06-06 05:00:00|1164.4|1163.2|1164.4|1163.2|1164.4|1163.2|1164.3|1163.1|12
1717650300000|2024-06-06 05:05:00|1164.3|1163.1|1164.1|1162.9|1164.4|1163.2|1164.1|1162.9|18
1717650600000|2024-06-06 05:10:00|1164.2|1163|1164.2|1163|1164.4|1163.2|1164.2|1163|15
1717650900000|2024-06-06 05:15:00|1164.1|1162.9|1164.6|1163.4|1164.6|1163.4|1164.1|1162.9|54
1717651200000|2024-06-06 05:20:00|1164.5|1163.3|1164.7|1163.5|1164.7|1163.5|1164.5|1163.3|30
1717651500000|2024-06-06 05:25:00|1164.5|1163.3|1164.5|1163.3|1164.5|1163.3|1164.4|1163.2|16
1717651800000|2024-06-06 05:30:00|1164.6|1163.4|1164.8|1163.6|1165|1163.8|1164.6|1163.4|52
1717652100000|2024-06-06 05:35:00|1164.9|1163.7|1164.8|1163.6|1165|1163.8|1164.7|1163.5|84
1717652400000|2024-06-06 05:40:00|1164.9|1163.7|1164.9|1163.7|1165.1|1163.9|1164.8|1163.6|37
1717652700000|2024-06-06 05:45:00|1164.8|1163.6|1165.1|1163.9|1165.1|1163.9|1164.6|1163.4|33
1717653000000|2024-06-06 05:50:00|1165|1163.8|1166|1164.8|1166|1164.8|1165|1163.8|194
1717653300000|2024-06-06 05:55:00|1165.7|1164.5|1165.5|1164.3|1165.8|1164.6|1165.4|1164.2|57
1717653600000|2024-06-06 06:00:00|1165.6|1164.4|1165.5|1164.3|1165.7|1164.5|1165.4|1164.2|33
1717653900000|2024-06-06 06:05:00|1165.4|1164.2|1165.5|1164.3|1166|1164.8|1165.4|1164.2|65
1717654200000|2024-06-06 06:10:00|1165.6|1164.4|1165.7|1164.5|1165.8|1164.6|1165.3|1164.1|34
1717654500000|2024-06-06 06:15:00|1165.8|1164.6|1166.1|1164.9|1166.1|1164.9|1165.7|1164.5|43
1717654800000|2024-06-06 06:20:00|1166|1164.8|1164.9|1163.7|1166.1|1164.9|1164.9|1163.7|164
1717655100000|2024-06-06 06:25:00|1164.8|1163.6|1164.8|1163.6|1164.9|1163.7|1164.6|1163.4|27
1717655400000|2024-06-06 06:30:00|1164.7|1163.5|1165.1|1163.9|1165.3|1164.1|1164.3|1163.1|1022
1717655700000|2024-06-06 06:35:00|1165.3|1164.1|1165|1163.8|1165.3|1164.1|1164.7|1163.5|1049
1717656000000|2024-06-06 06:40:00|1165.2|1164|1165.9|1164.7|1166.3|1165.1|1165.2|1164|74
1717656300000|2024-06-06 06:45:00|1166|1164.8|1166.3|1165.1|1166.6|1165.4|1166|1164.8|27
1717656600000|2024-06-06 06:50:00|1166.4|1165.2|1166.1|1164.9|1166.4|1165.2|1165.7|1164.5|178
1717656900000|2024-06-06 06:55:00|1166|1164.8|1166.5|1165.3|1166.6|1165.4|1165.5|1164.3|43
1717657200000|2024-06-06 07:00:00|1166.3|1165.1|1166.1|1164.9|1166.5|1165.3|1165.9|1164.7|71
1717657500000|2024-06-06 07:05:00|1166.2|1165|1165.8|1164.6|1166.4|1165.2|1165.6|1164.4|53
1717657800000|2024-06-06 07:10:00|1165.7|1164.5|1165.2|1164|1166|1164.8|1165.2|1164|23
1717658100000|2024-06-06 07:15:00|1165.1|1163.9|1165.3|1164.1|1165.5|1164.3|1165.1|1163.9|16
1717658400000|2024-06-06 07:20:00|1165.5|1164.3|1166|1164.8|1166.1|1164.9|1165.3|1164.1|79
1717658700000|2024-06-06 07:25:00|1166.1|1164.9|1166.5|1165.3|1166.5|1165.3|1166|1164.8|88
1717659000000|2024-06-06 07:30:00|1166.3|1165.1|1166|1164.8|1166.5|1165.3|1166|1164.8|145
1717659300000|2024-06-06 07:35:00|1166.1|1164.9|1165.8|1164.6|1166.1|1164.9|1165.8|1164.6|15
1717659600000|2024-06-06 07:40:00|1165.9|1164.7|1165.7|1164.5|1166.1|1164.9|1165.5|1164.3|218
1717659900000|2024-06-06 07:45:00|1165.5|1164.3|1165.7|1164.5|1165.8|1164.6|1165.4|1164.2|68
1717660200000|2024-06-06 07:50:00|1165.6|1164.4|1166.2|1165|1166.5|1165.3|1165.6|1164.4|531
1717660500000|2024-06-06 07:55:00|1166.4|1165.2|1166.7|1165.5|1167|1165.8|1166.4|1165.2|80
1717660800000|2024-06-06 08:00:00|1166.6|1165.4|1166.8|1165.6|1166.8|1165.6|1166.4|1165.2|89
1717661100000|2024-06-06 08:05:00|1166.7|1165.5|1166.4|1165.2|1166.9|1165.7|1166.2|1165|54
1717661400000|2024-06-06 08:10:00|1166.2|1165|1166.5|1165.3|1166.5|1165.3|1166.2|1165|17
1717661700000|2024-06-06 08:15:00|1166.4|1165.2|1166.6|1165.4|1166.6|1165.4|1166.3|1165.1|29
1717662000000|2024-06-06 08:20:00|1166.5|1165.3|1166|1164.8|1166.6|1165.4|1166|1164.8|34
1717662300000|2024-06-06 08:25:00|1166.1|1164.9|1166.6|1165.4|1166.8|1165.6|1166.1|1164.9|68
1717662600000|2024-06-06 08:30:00|1166.5|1165.3|1166.1|1164.9|1166.5|1165.3|1166.1|1164.9|11
1717662900000|2024-06-06 08:35:00|1166.4|1165.2|1165.6|1164.4|1166.4|1165.2|1165.6|1164.4|94
1717663200000|2024-06-06 08:40:00|1165.4|1164.2|1165.3|1164.1|1165.6|1164.4|1164.9|1163.7|98
1717663500000|2024-06-06 08:45:00|1165.2|1164|1165.4|1164.2|1165.4|1164.2|1164.9|1163.7|44
1717663800000|2024-06-06 08:50:00|1165.2|1164|1164.7|1163.5|1165.2|1164|1164.6|1163.4|12
1717664100000|2024-06-06 08:55:00|1164.6|1163.4|1164.9|1163.7|1165|1163.8|1164.3|1163.1|300
1717664400000|2024-06-06 09:00:00|1164.5|1163.3|1163.8|1162.6|1164.7|1163.5|1163.8|1162.6|95
1717664700000|2024-06-06 09:05:00|1163.7|1162.5|1164|1162.8|1164|1162.8|1163.5|1162.3|94
1717665000000|2024-06-06 09:10:00|1163.9|1162.7|1164.4|1163.2|1164.6|1163.4|1163.9|1162.7|68
1717665300000|2024-06-06 09:15:00|1164.3|1163.1|1164.3|1163.1|1164.4|1163.2|1164.2|1163|14
1717665600000|2024-06-06 09:20:00|1164.2|1163|1164.1|1162.9|1164.3|1163.1|1164|1162.8|30
1717665900000|2024-06-06 09:25:00|1164|1162.8|1163.9|1162.7|1164.1|1162.9|1163.9|1162.7|24
1717666200000|2024-06-06 09:30:00|1163.8|1162.6|1164|1162.8|1164.3|1163.1|1163.8|1162.6|44
1717666500000|2024-06-06 09:35:00|1164.3|1163.1|1164.5|1163.3|1164.7|1163.5|1164.3|1163.1|152
1717666800000|2024-06-06 09:40:00|1164.6|1163.4|1164.6|1163.4|1164.8|1163.6|1164.3|1163.1|58
1717667100000|2024-06-06 09:45:00|1164.5|1163.3|1164.3|1163.1|1165|1163.8|1164.3|1163.1|52
1717667400000|2024-06-06 09:50:00|1164.4|1163.2|1164.7|1163.5|1164.8|1163.6|1164.3|1163.1|24
1717667700000|2024-06-06 09:55:00|1164.5|1163.3|1164.3|1163.1|1164.8|1163.6|1164.2|1163|20
1717668000000|2024-06-06 10:00:00|1164.2|1163|1164|1162.8|1164.3|1163.1|1163.9|1162.7|41
1717668300000|2024-06-06 10:05:00|1163.9|1162.7|1163.9|1162.7|1164|1162.8|1163.8|1162.6|50
1717668600000|2024-06-06 10:10:00|1164|1162.8|1164.2|1163|1164.2|1163|1163.9|1162.7|170
1717668900000|2024-06-06 10:15:00|1164.3|1163.1|1164.3|1163.1|1164.6|1163.4|1164.2|1163|30
1717669200000|2024-06-06 10:20:00|1164.5|1163.3|1163.9|1162.7|1164.6|1163.4|1163.9|1162.7|20
1717669500000|2024-06-06 10:25:00|1163.7|1162.5|1163.7|1162.5|1163.9|1162.7|1163.7|1162.5|144
1717669800000|2024-06-06 10:30:00|1163.8|1162.6|1163.7|1162.5|1163.9|1162.7|1163.6|1162.4|120
1717670100000|2024-06-06 10:35:00|1163.6|1162.4|1163.7|1162.5|1163.7|1162.5|1163.4|1162.2|87
1717670400000|2024-06-06 10:40:00|1163.6|1162.4|1163.7|1162.5|1163.7|1162.5|1163.6|1162.4|12
1717670700000|2024-06-06 10:45:00|1163.9|1162.7|1164.8|1163.6|1164.9|1163.7|1163.7|1162.5|78
1717671000000|2024-06-06 10:50:00|1164.7|1163.5|1165.1|1163.9|1165.1|1163.9|1164.7|1163.5|28
1717671300000|2024-06-06 10:55:00|1165.3|1164.1|1165.4|1164.2|1165.5|1164.3|1165.1|1163.9|137
1717671600000|2024-06-06 11:00:00|1165.3|1164.1|1166.2|1165|1166.2|1165|1165.3|1164.1|140
1717671900000|2024-06-06 11:05:00|1166.1|1164.9|1165.7|1164.5|1166.2|1165|1165.4|1164.2|66
1717672200000|2024-06-06 11:10:00|1165.8|1164.6|1166|1164.8|1166|1164.8|1165.5|1164.3|25
1717672500000|2024-06-06 11:15:00|1165.9|1164.7|1166.8|1165.6|1166.8|1165.6|1165.9|1164.7|367
1717672800000|2024-06-06 11:20:00|1166.9|1165.7|1167.1|1165.9|1167.5|1166.3|1166.9|1165.7|233
1717673100000|2024-06-06 11:25:00|1166.9|1165.7|1166.8|1165.6|1166.9|1165.7|1166.5|1165.3|109
1717673400000|2024-06-06 11:30:00|1166.5|1165.3|1166.6|1165.4|1166.7|1165.5|1166.4|1165.2|141
1717673700000|2024-06-06 11:35:00|1166.4|1165.2|1166.6|1165.4|1166.9|1165.7|1166.4|1165.2|398
1717674000000|2024-06-06 11:40:00|1166.5|1165.3|1166|1164.8|1166.8|1165.6|1166|1164.8|173
1717674300000|2024-06-06 11:45:00|1166.1|1164.9|1167.7|1166.5|1168|1166.8|1166.1|1164.9|541
1717674600000|2024-06-06 11:50:00|1167.4|1166.2|1167.2|1166|1167.8|1166.6|1166.9|1165.7|266
1717674900000|2024-06-06 11:55:00|1167.3|1166.1|1167.7|1166.5|1167.8|1166.6|1167.2|1166|203
1717675200000|2024-06-06 12:00:00|1167.6|1166.4|1166.9|1165.7|1167.7|1166.5|1166.9|1165.7|93
1717675500000|2024-06-06 12:05:00|1166.8|1165.6|1167.5|1166.3|1168|1166.8|1166.7|1165.5|254
1717675800000|2024-06-06 12:10:00|1167.6|1166.4|1168.7|1167.5|1168.7|1167.5|1167.6|1166.4|311
1717676100000|2024-06-06 12:15:00|1168.6|1167.4|1168.3|1167.1|1168.9|1167.7|1168|1166.8|237
1717676400000|2024-06-06 12:20:00|1168.1|1166.9|1168.2|1167|1168.3|1167.1|1167.5|1166.3|341
1717676700000|2024-06-06 12:25:00|1168.3|1167.1|1168.7|1167.5|1169.1|1167.9|1168.1|1166.9|436
1717677000000|2024-06-06 12:30:00|1168.8|1167.6|1167.7|1166.5|1169|1167.8|1167.2|1166|359
1717677300000|2024-06-06 12:35:00|1167.8|1166.6|1167.2|1166|1167.9|1166.7|1167.1|1165.9|260
1717677600000|2024-06-06 12:40:00|1167.1|1165.9|1166.8|1165.6|1167.6|1166.4|1166.5|1165.3|302
1717680600000|2024-06-06 13:30:00|1167.3|1166.1|1172.7|1171.5|1173.2|1172|1165.5|1164.3|3882
1717680900000|2024-06-06 13:35:00|1172.6|1171.4|1173.3|1172.1|1173.5|1172.3|1171.4|1170.2|2471
1717681200000|2024-06-06 13:40:00|1173.5|1172.3|1174.4|1173.2|1174.8|1173.6|1173.3|1172.1|1966
1717681500000|2024-06-06 13:45:00|1174.3|1173.1|1176.6|1175.4|1176.6|1175.4|1173.9|1172.7|1838
1717681800000|2024-06-06 13:50:00|1176.7|1175.5|1177.2|1176|1177.4|1176.2|1175.7|1174.5|2197
1717682100000|2024-06-06 13:55:00|1177.1|1175.9|1175.3|1174.1|1177.6|1176.4|1174.4|1173.2|1934
1717682400000|2024-06-06 14:00:00|1175.5|1174.3|1174.6|1173.4|1175.8|1174.6|1173.8|1172.6|1908
1717682700000|2024-06-06 14:05:00|1174.7|1173.5|1174.1|1172.9|1175|1173.8|1173.5|1172.3|1289
1717683000000|2024-06-06 14:10:00|1174.3|1173.1|1176|1174.8|1176|1174.8|1174|1172.8|1081
1717683300000|2024-06-06 14:15:00|1176.2|1175|1176.1|1174.9|1176.5|1175.3|1174.5|1173.3|1525
1717683600000|2024-06-06 14:20:00|1176.2|1175|1175.7|1174.5|1178|1176.8|1175.2|1174|1384
1717683900000|2024-06-06 14:25:00|1175.6|1174.4|1174.2|1173|1176.3|1175.1|1173.6|1172.4|1251
1717684200000|2024-06-06 14:30:00|1174.1|1172.9|1175.1|1173.9|1175.5|1174.3|1174.1|1172.9|1016
1717684500000|2024-06-06 14:35:00|1174.9|1173.7|1176.1|1174.9|1176.1|1174.9|1174.3|1173.1|758
1717684800000|2024-06-06 14:40:00|1176|1174.8|1176.5|1175.3|1177|1175.8|1175.6|1174.4|801
1717685100000|2024-06-06 14:45:00|1176.7|1175.5|1177.3|1176.1|1177.8|1176.6|1176.7|1175.5|2150
1717685400000|2024-06-06 14:50:00|1177.5|1176.3|1178|1176.8|1178.1|1176.9|1176.7|1175.5|1059
1717685700000|2024-06-06 14:55:00|1178.1|1176.9|1177.8|1176.6|1178.3|1177.1|1177.3|1176.1|1135
1717686000000|2024-06-06 15:00:00|1177.7|1176.5|1177.1|1175.9|1178.6|1177.4|1176.9|1175.7|2006
1717686300000|2024-06-06 15:05:00|1177|1175.8|1177|1175.8|1177.5|1176.3|1176.8|1175.6|744
1717686600000|2024-06-06 15:10:00|1177.5|1176.3|1179|1177.8|1179.6|1178.4|1177.5|1176.3|839
1717686900000|2024-06-06 15:15:00|1179.3|1178.1|1180.2|1179|1180.6|1179.4|1179.2|1178|829
1717687200000|2024-06-06 15:20:00|1180|1178.8|1180.6|1179.4|1181|1179.8|1179.7|1178.5|1267
1717687500000|2024-06-06 15:25:00|1180.7|1179.5|1181.4|1180.2|1182.6|1181.4|1180.5|1179.3|1542
1717687800000|2024-06-06 15:30:00|1181.5|1180.3|1181.2|1180|1181.6|1180.4|1180.2|1179|1032
1717688100000|2024-06-06 15:35:00|1181.4|1180.2|1181.5|1180.3|1181.9|1180.7|1180.5|1179.3|808
1717688400000|2024-06-06 15:40:00|1181.4|1180.2|1182.1|1180.9|1182.3|1181.1|1181.2|1180|691
1717688700000|2024-06-06 15:45:00|1182.2|1181|1180.8|1179.6|1182.6|1181.4|1180.4|1179.2|1046
1717689000000|2024-06-06 15:50:00|1180.9|1179.7|1181.3|1180.1|1181.7|1180.5|1180.9|1179.7|990
1717689300000|2024-06-06 15:55:00|1181|1179.8|1181.3|1180.1|1181.9|1180.7|1180.9|1179.7|913
1717689600000|2024-06-06 16:00:00|1181.2|1180|1178.9|1177.7|1181.3|1180.1|1178.9|1177.7|759
1717689900000|2024-06-06 16:05:00|1178.8|1177.6|1178.3|1177.1|1178.9|1177.7|1177.9|1176.7|628
1717690200000|2024-06-06 16:10:00|1178.2|1177|1179.5|1178.3|1179.7|1178.5|1177.7|1176.5|739
1717690500000|2024-06-06 16:15:00|1179.7|1178.5|1179.9|1178.7|1180.1|1178.9|1179.2|1178|596
1717690800000|2024-06-06 16:20:00|1179.8|1178.6|1180.2|1179|1180.5|1179.3|1179.6|1178.4|969
1717691100000|2024-06-06 16:25:00|1180.5|1179.3|1180.8|1179.6|1181.2|1180|1180.2|1179|736
1717691400000|2024-06-06 16:30:00|1180.9|1179.7|1180.3|1179.1|1181.1|1179.9|1179.9|1178.7|613
1717691700000|2024-06-06 16:35:00|1180.4|1179.2|1179.1|1177.9|1180.4|1179.2|1178.9|1177.7|559
1717692000000|2024-06-06 16:40:00|1179.2|1178|1180.6|1179.4|1180.6|1179.4|1179.2|1178|494
1717692300000|2024-06-06 16:45:00|1180.3|1179.1|1180.1|1178.9|1181.1|1179.9|1179.8|1178.6|515
1717692600000|2024-06-06 16:50:00|1180|1178.8|1180.2|1179|1180.9|1179.7|1180|1178.8|398
1717692900000|2024-06-06 16:55:00|1180|1178.8|1180.6|1179.4|1180.6|1179.4|1179.7|1178.5|406
1717693200000|2024-06-06 17:00:00|1180.5|1179.3|1179.8|1178.6|1180.5|1179.3|1179|1177.8|407
1717693500000|2024-06-06 17:05:00|1179.5|1178.3|1179.5|1178.3|1180.1|1178.9|1179.3|1178.1|489
1717693800000|2024-06-06 17:10:00|1179.4|1178.2|1180.1|1178.9|1180.1|1178.9|1178.9|1177.7|738
1717694100000|2024-06-06 17:15:00|1179.9|1178.7|1178.9|1177.7|1180.1|1178.9|1178.8|1177.6|420
1717694400000|2024-06-06 17:20:00|1178.8|1177.6|1179|1177.8|1179.3|1178.1|1178.4|1177.2|590
1717694700000|2024-06-06 17:25:00|1178.8|1177.6|1178.4|1177.2|1179.1|1177.9|1178.4|1177.2|683
1717695000000|2024-06-06 17:30:00|1178.5|1177.3|1179.2|1178|1179.3|1178.1|1178.4|1177.2|560
1717695300000|2024-06-06 17:35:00|1179.1|1177.9|1178.6|1177.4|1179.2|1178|1178.2|1177|739
1717695600000|2024-06-06 17:40:00|1178.4|1177.2|1179.7|1178.5|1179.7|1178.5|1178.3|1177.1|495
1717695900000|2024-06-06 17:45:00|1179.6|1178.4|1179.8|1178.6|1180.6|1179.4|1179.3|1178.1|732
1717696200000|2024-06-06 17:50:00|1179.9|1178.7|1179.4|1178.2|1180.1|1178.9|1179.2|1178|757
1717696500000|2024-06-06 17:55:00|1179.5|1178.3|1180.6|1179.4|1180.7|1179.5|1179.1|1177.9|1486
1717696800000|2024-06-06 18:00:00|1180.5|1179.3|1178.9|1177.7|1180.6|1179.4|1178.9|1177.7|1240
1717697100000|2024-06-06 18:05:00|1178.6|1177.4|1177.8|1176.6|1178.6|1177.4|1177.2|1176|2062
1717697400000|2024-06-06 18:10:00|1177.7|1176.5|1177.7|1176.5|1178.7|1177.5|1177.4|1176.2|2131
1717697700000|2024-06-06 18:15:00|1177.5|1176.3|1177.4|1176.2|1178.2|1177|1176.9|1175.7|1909
1717718400000|2024-06-07 00:00:00|1179.2|1178|1177.9|1176.7|1179.2|1178|1177|1175.8|389
1717718700000|2024-06-07 00:05:00|1177.8|1176.6|1178.9|1177.7|1179|1177.8|1177.8|1176.6|168
1717719000000|2024-06-07 00:10:00|1178.8|1177.6|1179.5|1178.3|1179.5|1178.3|1178.5|1177.3|130
1717719300000|2024-06-07 00:15:00|1179.4|1178.2|1176.9|1175.7|1179.6|1178.4|1176.9|1175.7|158
1717719600000|2024-06-07 00:20:00|1177|1175.8|1177.3|1176.1|1177.5|1176.3|1177|1175.8|38
1717719900000|2024-06-07 00:25:00|1177.2|1176|1177.3|1176.1|1177.4|1176.2|1177.1|1175.9|21
1717720200000|2024-06-07 00:30:00|1177.4|1176.2|1177.4|1176.2|1177.5|1176.3|1177.3|1176.1|21
1717720500000|2024-06-07 00:35:00|1177.3|1176.1|1177.7|1176.5|1177.8|1176.6|1177.2|1176|60
1717720800000|2024-06-07 00:40:00|1177.6|1176.4|1177.7|1176.5|1177.7|1176.5|1177.3|1176.1|23
1717721100000|2024-06-07 00:45:00|1177.9|1176.7|1177.7|1176.5|1177.9|1176.7|1177.6|1176.4|48
1717721400000|2024-06-07 00:50:00|1177.8|1176.6|1177.8|1176.6|1177.8|1176.6|1177.5|1176.3|41
1717721700000|2024-06-07 00:55:00|1177.4|1176.2|1177.2|1176|1178.2|1177|1176.4|1175.2|129
1717722000000|2024-06-07 01:00:00|1176.9|1175.7|1177.9|1176.7|1178.4|1177.2|1176.7|1175.5|260
1717722300000|2024-06-07 01:05:00|1177.8|1176.6|1179|1177.8|1179.2|1178|1177.8|1176.6|197
1717722600000|2024-06-07 01:10:00|1179.1|1177.9|1178.8|1177.6|1179.3|1178.1|1178.6|1177.4|76
1717722900000|2024-06-07 01:15:00|1178.7|1177.5|1179.3|1178.1|1179.3|1178.1|1178.7|1177.5|87
1717723200000|2024-06-07 01:20:00|1179.2|1178|1179.6|1178.4|1179.8|1178.6|1179.1|1177.9|161
1717723500000|2024-06-07 01:25:00|1179.5|1178.3|1179.5|1178.3|1179.8|1178.6|1179.3|1178.1|110
1717723800000|2024-06-07 01:30:00|1179.6|1178.4|1179.7|1178.5|1179.8|1178.6|1179.2|1178|92
1717724100000|2024-06-07 01:35:00|1180|1178.8|1180.1|1178.9|1180.2|1179|1179.7|1178.5|155
1717724400000|2024-06-07 01:40:00|1180|1178.8|1177.9|1176.7|1180.1|1178.9|1177.9|1176.7|194
1717724700000|2024-06-07 01:45:00|1178|1176.8|1178.2|1177|1178.7|1177.5|1177.4|1176.2|93
1717725000000|2024-06-07 01:50:00|1178.4|1177.2|1177.7|1176.5|1178.4|1177.2|1177.6|1176.4|19
1717725300000|2024-06-07 01:55:00|1177.6|1176.4|1177.7|1176.5|1177.9|1176.7|1177.6|1176.4|22
1717725600000|2024-06-07 02:00:00|1177.4|1176.2|1176.9|1175.7|1177.7|1176.5|1176.9|1175.7|116
1717725900000|2024-06-07 02:05:00|1176.8|1175.6|1175.8|1174.6|1176.8|1175.6|1175.8|1174.6|236
1717726200000|2024-06-07 02:10:00|1175.6|1174.4|1176.3|1175.1|1176.3|1175.1|1175.5|1174.3|122
1717726500000|2024-06-07 02:15:00|1176.4|1175.2|1176.5|1175.3|1176.7|1175.5|1176.4|1175.2|68
1717726800000|2024-06-07 02:20:00|1176.6|1175.4|1176.7|1175.5|1176.7|1175.5|1176.5|1175.3|45
1717727100000|2024-06-07 02:25:00|1176.5|1175.3|1176|1174.8|1176.5|1175.3|1176|1174.8|16
1717727400000|2024-06-07 02:30:00|1176.1|1174.9|1175.7|1174.5|1176.1|1174.9|1175.4|1174.2|49
1717727700000|2024-06-07 02:35:00|1175.8|1174.6|1176.2|1175|1176.2|1175|1175.7|1174.5|72
1717728000000|2024-06-07 02:40:00|1176.1|1174.9|1176.2|1175|1176.2|1175|1175.9|1174.7|8
1717728300000|2024-06-07 02:45:00|1176.3|1175.1|1176.1|1174.9|1176.3|1175.1|1175.7|1174.5|12
1717728600000|2024-06-07 02:50:00|1176.2|1175|1175.8|1174.6|1176.3|1175.1|1175.8|1174.6|54
1717728900000|2024-06-07 02:55:00|1175.5|1174.3|1175.3|1174.1|1175.5|1174.3|1175.2|1174|120
1717729200000|2024-06-07 03:00:00|1175.2|1174|1175.5|1174.3|1176.2|1175|1175.2|1174|165
1717729500000|2024-06-07 03:05:00|1175.4|1174.2|1175.4|1174.2|1175.8|1174.6|1175.3|1174.1|34
1717729800000|2024-06-07 03:10:00|1175.5|1174.3|1175.4|1174.2|1175.5|1174.3|1175.2|1174|21
1717730100000|2024-06-07 03:15:00|1175.5|1174.3|1175.9|1174.7|1176|1174.8|1175.4|1174.2|158
1717730400000|2024-06-07 03:20:00|1175.8|1174.6|1175.8|1174.6|1176|1174.8|1175.8|1174.6|46
1717730700000|2024-06-07 03:25:00|1175.9|1174.7|1176.4|1175.2|1176.5|1175.3|1175.8|1174.6|21
1717731000000|2024-06-07 03:30:00|1176.3|1175.1|1176.9|1175.7|1176.9|1175.7|1176.2|1175|29
1717731300000|2024-06-07 03:35:00|1176.8|1175.6|1176.9|1175.7|1177.2|1176|1176.8|1175.6|6
1717731600000|2024-06-07 03:40:00|1176.8|1175.6|1176.7|1175.5|1176.9|1175.7|1176.7|1175.5|27
1717731900000|2024-06-07 03:45:00|1176.6|1175.4|1176.7|1175.5|1176.7|1175.5|1176.6|1175.4|3
1717732200000|2024-06-07 03:50:00|1176.6|1175.4|1176.2|1175|1176.6|1175.4|1176.2|1175|25
1717732500000|2024-06-07 03:55:00|1176.1|1174.9|1175.9|1174.7|1176.1|1174.9|1175.8|1174.6|9
1717732800000|2024-06-07 04:00:00|1176|1174.8|1176|1174.8|1176.2|1175|1175.9|1174.7|17
1717733100000|2024-06-07 04:05:00|1175.9|1174.7|1176|1174.8|1176.2|1175|1175.9|1174.7|13
1717733400000|2024-06-07 04:10:00|1175.9|1174.7|1176.1|1174.9|1176.1|1174.9|1175.8|1174.6|12
1717733700000|2024-06-07 04:15:00|1176.2|1175|1176.3|1175.1|1176.4|1175.2|1176.1|1174.9|15
1717734000000|2024-06-07 04:20:00|1176.2|1175|1176.2|1175|1176.2|1175|1176.2|1175|5
1717734300000|2024-06-07 04:25:00|1176.3|1175.1|1176.3|1175.1|1176.3|1175.1|1176.2|1175|7
1717734600000|2024-06-07 04:30:00|1176.2|1175|1176.1|1174.9|1176.2|1175|1176.1|1174.9|18
1717734900000|2024-06-07 04:35:00|1176.2|1175|1176.2|1175|1176.3|1175.1|1176.2|1175|5
1717735200000|2024-06-07 04:40:00|1176.5|1175.3|1176.2|1175|1176.5|1175.3|1176.2|1175|18
1717735500000|2024-06-07 04:45:00|1176.1|1174.9|1176.2|1175|1176.2|1175|1176.1|1174.9|12
1717735800000|2024-06-07 04:50:00|1176.1|1174.9|1176|1174.8|1176.2|1175|1176|1174.8|4
1717736100000|2024-06-07 04:55:00|1176.1|1174.9|1176|1174.8|1176.1|1174.9|1176|1174.8|5
1717736400000|2024-06-07 05:00:00|1175.9|1174.7|1176|1174.8|1176.1|1174.9|1175.9|1174.7|20
1717736700000|2024-06-07 05:05:00|1176.2|1175|1176.4|1175.2|1176.4|1175.2|1176.2|1175|13
1717737000000|2024-06-07 05:10:00|1176.3|1175.1|1175.9|1174.7|1176.3|1175.1|1175.9|1174.7|36
1717737300000|2024-06-07 05:15:00|1175.8|1174.6|1175.6|1174.4|1175.9|1174.7|1175.6|1174.4|25
1717737600000|2024-06-07 05:20:00|1175.7|1174.5|1175.7|1174.5|1175.9|1174.7|1175.7|1174.5|34
1717737900000|2024-06-07 05:25:00|1175.9|1174.7|1175.9|1174.7|1176.1|1174.9|1175.6|1174.4|50
1717738200000|2024-06-07 05:30:00|1176|1174.8|1176.1|1174.9|1176.6|1175.4|1175.9|1174.7|53
1717738500000|2024-06-07 05:35:00|1176|1174.8|1175.6|1174.4|1176|1174.8|1175.6|1174.4|54
1717738800000|2024-06-07 05:40:00|1175.7|1174.5|1175.5|1174.3|1175.7|1174.5|1175.4|1174.2|14
1717739100000|2024-06-07 05:45:00|1175.4|1174.2|1175|1173.8|1175.5|1174.3|1175|1173.8|171
1717739400000|2024-06-07 05:50:00|1174.9|1173.7|1175.2|1174|1175.3|1174.1|1174.9|1173.7|105
1717739700000|2024-06-07 05:55:00|1175.3|1174.1|1175.2|1174|1175.7|1174.5|1175.2|1174|65
1717740000000|2024-06-07 06:00:00|1175.3|1174.1|1175.7|1174.5|1175.7|1174.5|1175.3|1174.1|101
1717740300000|2024-06-07 06:05:00|1175.8|1174.6|1175.7|1174.5|1176.4|1175.2|1175.6|1174.4|118
1717740600000|2024-06-07 06:10:00|1175.8|1174.6|1175.4|1174.2|1175.8|1174.6|1175.2|1174|34
1717740900000|2024-06-07 06:15:00|1175.5|1174.3|1175.6|1174.4|1176|1174.8|1175.2|1174|72
1717741200000|2024-06-07 06:20:00|1175.5|1174.3|1175|1173.8|1175.7|1174.5|1175|1173.8|41
1717741500000|2024-06-07 06:25:00|1174.9|1173.7|1174.8|1173.6|1175|1173.8|1174.7|1173.5|62
1717741800000|2024-06-07 06:30:00|1174.9|1173.7|1175|1173.8|1175.2|1174|1174.9|1173.7|36
1717742100000|2024-06-07 06:35:00|1175.1|1173.9|1175.6|1174.4|1175.7|1174.5|1175|1173.8|64
1717742400000|2024-06-07 06:40:00|1175.7|1174.5|1175.5|1174.3|1175.9|1174.7|1175.5|1174.3|38
1717742700000|2024-06-07 06:45:00|1175.3|1174.1|1175.2|1174|1175.5|1174.3|1175.1|1173.9|41
1717743000000|2024-06-07 06:50:00|1175.3|1174.1|1176.2|1175|1176.2|1175|1175.3|1174.1|26
1717743300000|2024-06-07 06:55:00|1176.3|1175.1|1176|1174.8|1176.5|1175.3|1176|1174.8|34
1717743600000|2024-06-07 07:00:00|1175.7|1174.5|1175.2|1174|1175.7|1174.5|1175.1|1173.9|121
1717743900000|2024-06-07 07:05:00|1175.3|1174.1|1175.3|1174.1|1175.5|1174.3|1174.9|1173.7|54
1717744200000|2024-06-07 07:10:00|1175.4|1174.2|1175.1|1173.9|1175.6|1174.4|1175.1|1173.9|26
1717744500000|2024-06-07 07:15:00|1174.9|1173.7|1174.3|1173.1|1174.9|1173.7|1174.2|1173|41
1717744800000|2024-06-07 07:20:00|1174.2|1173|1173.6|1172.4|1174.4|1173.2|1173.6|1172.4|56
1717745100000|2024-06-07 07:25:00|1173.8|1172.6|1173.6|1172.4|1173.8|1172.6|1173.3|1172.1|32
1717745400000|2024-06-07 07:30:00|1173.5|1172.3|1173.3|1172.1|1173.6|1172.4|1173.2|1172|44
1717745700000|2024-06-07 07:35:00|1173.2|1172|1173.4|1172.2|1173.7|1172.5|1173.2|1172|58
1717746000000|2024-06-07 07:40:00|1173.5|1172.3|1172.2|1171|1173.5|1172.3|1172.2|1171|143
1717746300000|2024-06-07 07:45:00|1172.5|1171.3|1172.6|1171.4|1172.7|1171.5|1172.3|1171.1|100
1717746600000|2024-06-07 07:50:00|1172.5|1171.3|1172.6|1171.4|1172.8|1171.6|1172.3|1171.1|97
1717746900000|2024-06-07 07:55:00|1172.4|1171.2|1173.1|1171.9|1173.1|1171.9|1172.4|1171.2|58
1717747200000|2024-06-07 08:00:00|1173|1171.8|1173.1|1171.9|1173.3|1172.1|1172.7|1171.5|124
1717747500000|2024-06-07 08:05:00|1172.9|1171.7|1172.8|1171.6|1173.2|1172|1172.8|1171.6|39
1717747800000|2024-06-07 08:10:00|1172.9|1171.7|1172.5|1171.3|1172.9|1171.7|1172.5|1171.3|41
1717748100000|2024-06-07 08:15:00|1172.4|1171.2|1172.1|1170.9|1172.6|1171.4|1172.1|1170.9|67
1717748400000|2024-06-07 08:20:00|1172|1170.8|1171.9|1170.7|1172.1|1170.9|1171.9|1170.7|98
1717748700000|2024-06-07 08:25:00|1172|1170.8|1172.1|1170.9|1172.4|1171.2|1171.9|1170.7|33
1717749000000|2024-06-07 08:30:00|1172.5|1171.3|1172.9|1171.7|1172.9|1171.7|1172.5|1171.3|102
1717749300000|2024-06-07 08:35:00|1172.7|1171.5|1171.9|1170.7|1172.8|1171.6|1171.9|1170.7|202
1717749600000|2024-06-07 08:40:00|1172|1170.8|1172.6|1171.4|1172.8|1171.6|1172|1170.8|95
1717749900000|2024-06-07 08:45:00|1172.4|1171.2|1172.6|1171.4|1173|1171.8|1172.4|1171.2|97
1717750200000|2024-06-07 08:50:00|1172.5|1171.3|1172.6|1171.4|1172.7|1171.5|1172.3|1171.1|44
1717750500000|2024-06-07 08:55:00|1172.8|1171.6|1172.9|1171.7|1173.3|1172.1|1172.8|1171.6|88
1717750800000|2024-06-07 09:00:00|1172.8|1171.6|1172.6|1171.4|1172.8|1171.6|1172.3|1171.1|59
1717751100000|2024-06-07 09:05:00|1172.8|1171.6|1172.6|1171.4|1172.8|1171.6|1172.6|1171.4|63
1717751400000|2024-06-07 09:10:00|1172.5|1171.3|1172.8|1171.6|1173.1|1171.9|1172.3|1171.1|142
1717751700000|2024-06-07 09:15:00|1173|1171.8|1172.8|1171.6|1173|1171.8|1172.7|1171.5|61
1717752000000|2024-06-07 09:20:00|1173|1171.8|1173.1|1171.9|1173.2|1172|1172.7|1171.5|103
1717752300000|2024-06-07 09:25:00|1173|1171.8|1172.7|1171.5|1173|1171.8|1172.6|1171.4|76
1717752600000|2024-06-07 09:30:00|1172.8|1171.6|1172.8|1171.6|1173.1|1171.9|1172.8|1171.6|109
1717752900000|2024-06-07 09:35:00|1172.9|1171.7|1172.8|1171.6|1173.1|1171.9|1172.8|1171.6|29
1717753200000|2024-06-07 09:40:00|1172.6|1171.4|1172.5|1171.3|1172.7|1171.5|1172.5|1171.3|98
1717753500000|2024-06-07 09:45:00|1172.3|1171.1|1172.1|1170.9|1172.3|1171.1|1172.1|1170.9|51
1717753800000|2024-06-07 09:50:00|1172|1170.8|1172.6|1171.4|1172.6|1171.4|1172|1170.8|181
1717754100000|2024-06-07 09:55:00|1172.5|1171.3|1172.8|1171.6|1173.1|1171.9|1172.4|1171.2|73
1717754400000|2024-06-07 10:00:00|1172.7|1171.5|1172.4|1171.2|1172.7|1171.5|1172.4|1171.2|122
1717754700000|2024-06-07 10:05:00|1172.3|1171.1|1172.4|1171.2|1172.4|1171.2|1172.2|1171|73
1717755000000|2024-06-07 10:10:00|1172.5|1171.3|1172.6|1171.4|1172.9|1171.7|1172.5|1171.3|146
1717755300000|2024-06-07 10:15:00|1172.5|1171.3|1172.2|1171|1172.6|1171.4|1172.2|1171|34
1717755600000|2024-06-07 10:20:00|1172.3|1171.1|1172.6|1171.4|1172.7|1171.5|1172.2|1171|337
1717755900000|2024-06-07 10:25:00|1172.8|1171.6|1173.1|1171.9|1173.3|1172.1|1172.6|1171.4|118
1717756200000|2024-06-07 10:30:00|1173|1171.8|1173.4|1172.2|1173.5|1172.3|1172.6|1171.4|86
1717756500000|2024-06-07 10:35:00|1173.3|1172.1|1173|1171.8|1173.3|1172.1|1172.9|1171.7|66
1717756800000|2024-06-07 10:40:00|1173.7|1172.5|1174.5|1173.3|1174.5|1173.3|1173.3|1172.1|196
1717757100000|2024-06-07 10:45:00|1174.3|1173.1|1173.8|1172.6|1174.3|1173.1|1173.8|1172.6|51
1717757400000|2024-06-07 10:50:00|1173.7|1172.5|1174.3|1173.1|1174.6|1173.4|1173.7|1172.5|188
1717757700000|2024-06-07 10:55:00|1174.1|1172.9|1173.9|1172.7|1174.1|1172.9|1173.8|1172.6|73
1717758000000|2024-06-07 11:00:00|1173.7|1172.5|1172.4|1171.2|1173.7|1172.5|1172.4|1171.2|182
1717758300000|2024-06-07 11:05:00|1172.6|1171.4|1172.6|1171.4|1172.7|1171.5|1172.4|1171.2|32
1717758600000|2024-06-07 11:10:00|1172.4|1171.2|1172.6|1171.4|1172.7|1171.5|1172.3|1171.1|92
1717758900000|2024-06-07 11:15:00|1172.5|1171.3|1172.6|1171.4|1172.7|1171.5|1172.1|1170.9|124
1717759200000|2024-06-07 11:20:00|1172.5|1171.3|1172.2|1171|1173|1171.8|1172.2|1171|484
1717759500000|2024-06-07 11:25:00|1172.3|1171.1|1172.1|1170.9|1172.3|1171.1|1172.1|1170.9|72
1717759800000|2024-06-07 11:30:00|1171.9|1170.7|1171.5|1170.3|1172.2|1171|1171|1169.8|141
1717760100000|2024-06-07 11:35:00|1171.6|1170.4|1172|1170.8|1172|1170.8|1171.5|1170.3|77
1717760400000|2024-06-07 11:40:00|1172.1|1170.9|1171.8|1170.6|1172.1|1170.9|1171.3|1170.1|115
1717760700000|2024-06-07 11:45:00|1171.5|1170.3|1170.9|1169.7|1171.5|1170.3|1170.7|1169.5|198
1717761000000|2024-06-07 11:50:00|1170.8|1169.6|1169.9|1168.7|1171|1169.8|1169.8|1168.6|473
1717761300000|2024-06-07 11:55:00|1170|1168.8|1170.1|1168.9|1170.3|1169.1|1169.8|1168.6|107
1717761600000|2024-06-07 12:00:00|1170|1168.8|1169.9|1168.7|1170|1168.8|1168.9|1167.7|646
1717761900000|2024-06-07 12:05:00|1169.7|1168.5|1169.9|1168.7|1170.2|1169|1169.6|1168.4|272
1717762200000|2024-06-07 12:10:00|1170|1168.8|1170.2|1169|1170.2|1169|1169.8|1168.6|141
1717762500000|2024-06-07 12:15:00|1170.1|1168.9|1169.8|1168.6|1170.1|1168.9|1169|1167.8|252
1717762800000|2024-06-07 12:20:00|1169.7|1168.5|1170.1|1168.9|1170.4|1169.2|1169.6|1168.4|183
1717763100000|2024-06-07 12:25:00|1169.9|1168.7|1168.8|1167.6|1170|1168.8|1168.1|1166.9|430
1717763400000|2024-06-07 12:30:00|1168.9|1167.7|1166.5|1165.3|1168.9|1167.7|1166.2|1165|807
1717763700000|2024-06-07 12:35:00|1166.4|1165.2|1167.7|1166.5|1168|1166.8|1166.2|1165|629
1717764000000|2024-06-07 12:40:00|1167.8|1166.6|1168.1|1166.9|1168.1|1166.9|1167.1|1165.9|478
1717767000000|2024-06-07 13:30:00|1167.7|1166.5|1166.7|1165.5|1169.5|1168.3|1165.4|1164.2|3402
1717767300000|2024-06-07 13:35:00|1166.6|1165.4|1165.3|1164.1|1167|1165.8|1164.4|1163.2|1444
1717767600000|2024-06-07 13:40:00|1165.1|1163.9|1164.7|1163.5|1166.4|1165.2|1164.6|1163.4|1634
1717767900000|2024-06-07 13:45:00|1164.6|1163.4|1163.6|1162.4|1165.4|1164.2|1163.3|1162.1|1260
1717768200000|2024-06-07 13:50:00|1163.5|1162.3|1163.1|1161.9|1165|1163.8|1162.8|1161.6|1595
1717768500000|2024-06-07 13:55:00|1163.2|1162|1163.3|1162.1|1164.5|1163.3|1162.7|1161.5|983
1717768800000|2024-06-07 14:00:00|1163.1|1161.9|1163.7|1162.5|1163.8|1162.6|1162.1|1160.9|957
1717769100000|2024-06-07 14:05:00|1163.6|1162.4|1164.2|1163|1164.5|1163.3|1162.9|1161.7|751
1717769400000|2024-06-07 14:10:00|1164.3|1163.1|1164.4|1163.2|1165.5|1164.3|1164.1|1162.9|978
1717769700000|2024-06-07 14:15:00|1164.5|1163.3|1165.8|1164.6|1165.9|1164.7|1163.9|1162.7|542
1717770000000|2024-06-07 14:20:00|1165.7|1164.5|1166.4|1165.2|1166.5|1165.3|1165|1163.8|818
1717770300000|2024-06-07 14:25:00|1166.3|1165.1|1165.5|1164.3|1166.4|1165.2|1164.6|1163.4|761
1717770600000|2024-06-07 14:30:00|1165.3|1164.1|1162.9|1161.7|1165.3|1164.1|1162.6|1161.4|753
1717770900000|2024-06-07 14:35:00|1163|1161.8|1163.4|1162.2|1163.8|1162.6|1162.8|1161.6|531
1717771200000|2024-06-07 14:40:00|1163.2|1162|1163.2|1162|1164|1162.8|1162.9|1161.7|1053
1717771500000|2024-06-07 14:45:00|1163.4|1162.2|1164.8|1163.6|1165|1163.8|1163.2|1162|1087
1717771800000|2024-06-07 14:50:00|1164.5|1163.3|1163.4|1162.2|1164.8|1163.6|1163.1|1161.9|669
1717772100000|2024-06-07 14:55:00|1163.1|1161.9|1163.6|1162.4|1163.6|1162.4|1162.6|1161.4|618
1717772400000|2024-06-07 15:00:00|1163.4|1162.2|1162.7|1161.5|1163.5|1162.3|1162.3|1161.1|820
1717772700000|2024-06-07 15:05:00|1162.6|1161.4|1162.4|1161.2|1163.4|1162.2|1161.9|1160.7|1158
1717773000000|2024-06-07 15:10:00|1162.3|1161.1|1162.4|1161.2|1163.5|1162.3|1162.2|1161|687
1717773300000|2024-06-07 15:15:00|1162.3|1161.1|1162.3|1161.1|1162.6|1161.4|1161.8|1160.6|960
1717773600000|2024-06-07 15:20:00|1162.1|1160.9|1162.4|1161.2|1163.2|1162|1162.1|1160.9|539
1717773900000|2024-06-07 15:25:00|1162.7|1161.5|1162.3|1161.1|1162.7|1161.5|1162.1|1160.9|334
1717774200000|2024-06-07 15:30:00|1162.4|1161.2|1162.4|1161.2|1162.7|1161.5|1161.8|1160.6|613
1717774500000|2024-06-07 15:35:00|1162.7|1161.5|1163|1161.8|1163.8|1162.6|1161.9|1160.7|697
1717774800000|2024-06-07 15:40:00|1162.8|1161.6|1162.3|1161.1|1163.5|1162.3|1162.3|1161.1|860
1717775100000|2024-06-07 15:45:00|1162.4|1161.2|1163.2|1162|1163.9|1162.7|1162.4|1161.2|653
1717775400000|2024-06-07 15:50:00|1162.9|1161.7|1163.8|1162.6|1163.9|1162.7|1162.9|1161.7|515
1717775700000|2024-06-07 15:55:00|1163.9|1162.7|1162|1160.8|1164.7|1163.5|1162|1160.8|849
1717776000000|2024-06-07 16:00:00|1161.8|1160.6|1162.4|1161.2|1162.4|1161.2|1161.7|1160.5|1344
1717776300000|2024-06-07 16:05:00|1162.5|1161.3|1163.5|1162.3|1163.9|1162.7|1162.4|1161.2|1007
1717776600000|2024-06-07 16:10:00|1163.2|1162|1160.4|1159.2|1163.3|1162.1|1160.2|1159|2675
1717776900000|2024-06-07 16:15:00|1160.3|1159.1|1160.2|1159|1161.1|1159.9|1159.7|1158.5|2044
1717777200000|2024-06-07 16:20:00|1159.8|1158.6|1160.1|1158.9|1160.3|1159.1|1158.7|1157.5|1346
1717777500000|2024-06-07 16:25:00|1159.9|1158.7|1159.8|1158.6|1160.6|1159.4|1159.5|1158.3|1292
1717777800000|2024-06-07 16:30:00|1159.7|1158.5|1160.4|1159.2|1160.9|1159.7|1159.7|1158.5|917
1717778100000|2024-06-07 16:35:00|1160.5|1159.3|1161.4|1160.2|1161.4|1160.2|1160.4|1159.2|846
1717778400000|2024-06-07 16:40:00|1161.2|1160|1160.4|1159.2|1161.5|1160.3|1160.1|1158.9|734
1717778700000|2024-06-07 16:45:00|1160.3|1159.1|1160.4|1159.2|1161.1|1159.9|1160.2|1159|505
1717779000000|2024-06-07 16:50:00|1160.5|1159.3|1160.6|1159.4|1160.7|1159.5|1160.2|1159|783
1717779300000|2024-06-07 16:55:00|1160.5|1159.3|1161.9|1160.7|1161.9|1160.7|1160.4|1159.2|747
1717779600000|2024-06-07 17:00:00|1162|1160.8|1162.5|1161.3|1162.5|1161.3|1161.7|1160.5|1048
1717779900000|2024-06-07 17:05:00|1162.4|1161.2|1162.7|1161.5|1163.3|1162.1|1162.4|1161.2|761
1717780200000|2024-06-07 17:10:00|1162.6|1161.4|1163.9|1162.7|1164.1|1162.9|1162.5|1161.3|904
1717780500000|2024-06-07 17:15:00|1164|1162.8|1164.4|1163.2|1164.7|1163.5|1163.2|1162|915
1717780800000|2024-06-07 17:20:00|1164.5|1163.3|1164.1|1162.9|1164.7|1163.5|1163.9|1162.7|490
1717781100000|2024-06-07 17:25:00|1164.2|1163|1163.8|1162.6|1164.7|1163.5|1163.8|1162.6|1081
1717781400000|2024-06-07 17:30:00|1164|1162.8|1164.5|1163.3|1164.5|1163.3|1163.5|1162.3|546
1717781700000|2024-06-07 17:35:00|1164.6|1163.4|1165.1|1163.9|1165.3|1164.1|1164.4|1163.2|963
1717782000000|2024-06-07 17:40:00|1164.8|1163.6|1163.7|1162.5|1164.8|1163.6|1163.4|1162.2|630
1717782300000|2024-06-07 17:45:00|1163.9|1162.7|1164|1162.8|1164.6|1163.4|1163.8|1162.6|759
1717782600000|2024-06-07 17:50:00|1164.3|1163.1|1164.5|1163.3|1164.6|1163.4|1163.7|1162.5|637
1717782900000|2024-06-07 17:55:00|1164.4|1163.2|1163.8|1162.6|1164.7|1163.5|1163.5|1162.3|782
1717783200000|2024-06-07 18:00:00|1163.9|1162.7|1164.5|1163.3|1165|1163.8|1163.3|1162.1|1520
1717783500000|2024-06-07 18:05:00|1164.6|1163.4|1164|1162.8|1164.6|1163.4|1163.2|1162|1576
1717783800000|2024-06-07 18:10:00|1163.9|1162.7|1164.6|1163.4|1165.1|1163.9|1163.9|1162.7|3619
1717784100000|2024-06-07 18:15:00|1164.5|1163.3|1163.5|1162.3|1164.6|1163.4|1163.4|1162.2|2256
1717977600000|2024-06-10 00:00:00|1164.2|1163|1165.8|1164.6|1166.1|1164.9|1161.3|1160.1|1354
1717977900000|2024-06-10 00:05:00|1165.6|1164.4|1164.4|1163.2|1167.1|1165.9|1164.3|1163.1|529
1717978200000|2024-06-10 00:10:00|1164.3|1163.1|1163.9|1162.7|1164.5|1163.3|1163.7|1162.5|102
1717978500000|2024-06-10 00:15:00|1164|1162.8|1163.7|1162.5|1164.4|1163.2|1163.7|1162.5|75
1717978800000|2024-06-10 00:20:00|1163.1|1161.9|1163.4|1162.2|1163.4|1162.2|1162.9|1161.7|54
1717979100000|2024-06-10 00:25:00|1163.2|1162|1163.6|1162.4|1163.6|1162.4|1163|1161.8|81
1717979400000|2024-06-10 00:30:00|1163.5|1162.3|1164.2|1163|1164.3|1163.1|1163.5|1162.3|43
1717979700000|2024-06-10 00:35:00|1164.1|1162.9|1164|1162.8|1164.2|1163|1163.4|1162.2|75
1717980000000|2024-06-10 00:40:00|1163.9|1162.7|1164.1|1162.9|1164.1|1162.9|1163.3|1162.1|79
1717980300000|2024-06-10 00:45:00|1164|1162.8|1164.2|1163|1164.3|1163.1|1163.9|1162.7|26
1717980600000|2024-06-10 00:50:00|1164.1|1162.9|1163.2|1162|1164.1|1162.9|1163|1161.8|135
1717980900000|2024-06-10 00:55:00|1162.9|1161.7|1163.2|1162|1163.3|1162.1|1162.9|1161.7|38
1717981200000|2024-06-10 01:00:00|1163|1161.8|1163.2|1162|1163.2|1162|1163|1161.8|16
1717981500000|2024-06-10 01:05:00|1163.1|1161.9|1163.2|1162|1163.3|1162.1|1162.9|1161.7|57
1717981800000|2024-06-10 01:10:00|1163.3|1162.1|1163.9|1162.7|1163.9|1162.7|1163.2|1162|42
1717982100000|2024-06-10 01:15:00|1163.8|1162.6|1164|1162.8|1164.1|1162.9|1163.7|1162.5|31
1717982400000|2024-06-10 01:20:00|1163.9|1162.7|1163.7|1162.5|1163.9|1162.7|1163.7|1162.5|11
1717982700000|2024-06-10 01:25:00|1163.6|1162.4|1163.5|1162.3|1163.9|1162.7|1163.5|1162.3|8
1717983000000|2024-06-10 01:30:00|1163.8|1162.6|1164.2|1163|1164.2|1163|1163.7|1162.5|55
1717983300000|2024-06-10 01:35:00|1164.5|1163.3|1164.4|1163.2|1164.5|1163.3|1164.3|1163.1|25
1717983600000|2024-06-10 01:40:00|1164.1|1162.9|1164.4|1163.2|1164.4|1163.2|1164|1162.8|66
1717983900000|2024-06-10 01:45:00|1164.5|1163.3|1164.5|1163.3|1164.5|1163.3|1164.2|1163|70
1717984200000|2024-06-10 01:50:00|||||||||9
1717984500000|2024-06-10 01:55:00|1164.9|1163.7|1165.4|1164.2|1165.4|1164.2|1164.5|1163.3|202
1717984800000|2024-06-10 02:00:00|1165.1|1163.9|1164.5|1163.3|1165.2|1164|1164.5|1163.3|102
1717985100000|2024-06-10 02:05:00|1164.6|1163.4|1163.9|1162.7|1164.6|1163.4|1163.8|1162.6|36
1717985400000|2024-06-10 02:10:00|1163.6|1162.4|1163.6|1162.4|1163.8|1162.6|1163.3|1162.1|34
1717985700000|2024-06-10 02:15:00|1163.8|1162.6|1163.6|1162.4|1163.9|1162.7|1163.6|1162.4|14
1717986000000|2024-06-10 02:20:00|1163.8|1162.6|1164.1|1162.9|1164.2|1163|1163.8|1162.6|16
1717986300000|2024-06-10 02:25:00|1164|1162.8|1164.1|1162.9|1164.1|1162.9|1164|1162.8|1
1717986600000|2024-06-10 02:30:00|1164.4|1163.2|1163.9|1162.7|1164.4|1163.2|1163.9|1162.7|19
1717986900000|2024-06-10 02:35:00|1164|1162.8|1163.9|1162.7|1164.1|1162.9|1163.6|1162.4|33
1717987200000|2024-06-10 02:40:00|1163.8|1162.6|1163.8|1162.6|1163.9|1162.7|1163.6|1162.4|9
1717987500000|2024-06-10 02:45:00|1164|1162.8|1164|1162.8|1164|1162.8|1163.9|1162.7|10
1717987800000|2024-06-10 02:50:00|1164.1|1162.9|1164.1|1162.9|1164.1|1162.9|1164|1162.8|11
1717988100000|2024-06-10 02:55:00|1164.4|1163.2|1164.1|1162.9|1164.4|1163.2|1164.1|1162.9|32
1717988400000|2024-06-10 03:00:00|1164.2|1163|1164.4|1163.2|1164.4|1163.2|1164.1|1162.9|13
1717988700000|2024-06-10 03:05:00|1164.3|1163.1|1164.4|1163.2|1164.4|1163.2|1164.3|1163.1|5
1717989000000|2024-06-10 03:10:00|1164.3|1163.1|1164.2|1163|1164.4|1163.2|1164.2|1163|8
1717989300000|2024-06-10 03:15:00|1164.1|1162.9|1164.1|1162.9|1164.2|1163|1164.1|1162.9|7
1717989600000|2024-06-10 03:20:00|1164|1162.8|1163.9|1162.7|1164|1162.8|1163.9|1162.7|17
1717989900000|2024-06-10 03:25:00|1164|1162.8|1163.9|1162.7|1164|1162.8|1163.9|1162.7|4
1717990200000|2024-06-10 03:30:00|1163.8|1162.6|1163.9|1162.7|1163.9|1162.7|1163.8|1162.6|70
1717990500000|2024-06-10 03:35:00|1163.8|1162.6|1163.6|1162.4|1163.8|1162.6|1163.4|1162.2|25
1717990800000|2024-06-10 03:40:00|1163.7|1162.5|1163.5|1162.3|1163.7|1162.5|1163.5|1162.3|12
1717991100000|2024-06-10 03:45:00|1163.6|1162.4|1163.6|1162.4|1163.6|1162.4|1163.6|1162.4|1
1717991400000|2024-06-10 03:50:00|1163.5|1162.3|1163.5|1162.3|1163.5|1162.3|1163.5|1162.3|2
1717991700000|2024-06-10 03:55:00|1163.6|1162.4|1163.5|1162.3|1163.6|1162.4|1163.4|1162.2|25
1717992000000|2024-06-10 04:00:00|1163.4|1162.2|1163.4|1162.2|1163.4|1162.2|1163.4|1162.2|3
1717992300000|2024-06-10 04:05:00|1163.3|1162.1|1163.4|1162.2|1163.4|1162.2|1163.2|1162|12
1717992600000|2024-06-10 04:10:00|||||||||2
1717992900000|2024-06-10 04:15:00|1163.5|1162.3|1163.6|1162.4|1163.6|1162.4|1163.4|1162.2|13
1717993200000|2024-06-10 04:20:00|1163.5|1162.3|1163.8|1162.6|1163.8|1162.6|1163.5|1162.3|10
1717993500000|2024-06-10 04:25:00|1163.9|1162.7|1163.8|1162.6|1163.9|1162.7|1163.7|1162.5|5
1717993800000|2024-06-10 04:30:00|1163.7|1162.5|1163.2|1162|1163.9|1162.7|1163.1|1161.9|26
1717994100000|2024-06-10 04:35:00|1163.3|1162.1|1163|1161.8|1163.4|1162.2|1163|1161.8|27
1717994400000|2024-06-10 04:40:00|1163.1|1161.9|1163|1161.8|1163.1|1161.9|1163|1161.8|3
1717994700000|2024-06-10 04:45:00|1163.1|1161.9|1163.3|1162.1|1163.3|1162.1|1163|1161.8|13
1717995000000|2024-06-10 04:50:00|1163.4|1162.2|1163.3|1162.1|1163.5|1162.3|1163.3|1162.1|9
1717995300000|2024-06-10 04:55:00|1163.4|1162.2|1163.4|1162.2|1163.4|1162.2|1163.4|1162.2|6
1717995600000|2024-06-10 05:00:00|1163.5|1162.3|1163.4|1162.2|1163.5|1162.3|1163.4|1162.2|14
1717995900000|2024-06-10 05:05:00|1163.3|1162.1|1163.2|1162|1163.4|1162.2|1163|1161.8|62
1717996200000|2024-06-10 05:10:00|1163.3|1162.1|1163.6|1162.4|1163.6|1162.4|1163.3|1162.1|12
1717996500000|2024-06-10 05:15:00|1163.7|1162.5|1163.2|1162|1163.7|1162.5|1163.1|1161.9|32
1717996800000|2024-06-10 05:20:00|1163|1161.8|1163|1161.8|1163|1161.8|1163|1161.8|2
1717997100000|2024-06-10 05:25:00|1162.9|1161.7|1162.9|1161.7|1162.9|1161.7|1162.9|1161.7|4
1717997400000|2024-06-10 05:30:00|1163|1161.8|1163|1161.8|1163|1161.8|1162.9|1161.7|2
1717997700000|2024-06-10 05:35:00|1162.9|1161.7|1162.8|1161.6|1162.9|1161.7|1162.8|1161.6|5
1717998000000|2024-06-10 05:40:00|1162.6|1161.4|1162.5|1161.3|1162.8|1161.6|1162.5|1161.3|34
1717998300000|2024-06-10 05:45:00|1162.4|1161.2|1162.5|1161.3|1162.7|1161.5|1162.4|1161.2|9
1717998600000|2024-06-10 05:50:00|1162.7|1161.5|1163|1161.8|1163|1161.8|1162.5|1161.3|6
1717998900000|2024-06-10 05:55:00|1162.9|1161.7|1162.7|1161.5|1163|1161.8|1162.7|1161.5|23
1717999200000|2024-06-10 06:00:00|1162.8|1161.6|1162.7|1161.5|1162.9|1161.7|1162.7|1161.5|11
1717999500000|2024-06-10 06:05:00|1162.6|1161.4|1162.6|1161.4|1162.6|1161.4|1162.6|1161.4|12
1717999800000|2024-06-10 06:10:00|1162.5|1161.3|1162.7|1161.5|1162.7|1161.5|1162.5|1161.3|11
1718000100000|2024-06-10 06:15:00|1162.6|1161.4|1162.9|1161.7|1163|1161.8|1162.6|1161.4|37
1718000400000|2024-06-10 06:20:00|1163.1|1161.9|1163.2|1162|1163.6|1162.4|1162.9|1161.7|84
1718000700000|2024-06-10 06:25:00|1163.4|1162.2|1163.3|1162.1|1163.6|1162.4|1163|1161.8|74
1718001000000|2024-06-10 06:30:00|1163.4|1162.2|1163.1|1161.9|1163.5|1162.3|1163|1161.8|39
1718001300000|2024-06-10 06:35:00|1163.2|1162|1163.9|1162.7|1163.9|1162.7|1163.2|1162|96
1718001600000|2024-06-10 06:40:00|1164|1162.8|1163.8|1162.6|1164.1|1162.9|1163.7|1162.5|130
1718001900000|2024-06-10 06:45:00|1163.6|1162.4|1163.1|1161.9|1163.6|1162.4|1163|1161.8|102
1718002200000|2024-06-10 06:50:00|1163|1161.8|1162.7|1161.5|1163.1|1161.9|1162.5|1161.3|34
1718002500000|2024-06-10 06:55:00|1162.9|1161.7|1162.9|1161.7|1163.5|1162.3|1162.8|1161.6|107
1718002800000|2024-06-10 07:00:00|1163|1161.8|1161.8|1160.6|1163|1161.8|1161.8|1160.6|54
1718003100000|2024-06-10 07:05:00|1162|1160.8|1161.2|1160|1162.1|1160.9|1161|1159.8|147
1718003400000|2024-06-10 07:10:00|1161.1|1159.9|1161.7|1160.5|1161.8|1160.6|1161|1159.8|39
1718003700000|2024-06-10 07:15:00|1161.6|1160.4|1161.9|1160.7|1162|1160.8|1161.4|1160.2|33
1718004000000|2024-06-10 07:20:00|1162|1160.8|1162.1|1160.9|1162.3|1161.1|1161.9|1160.7|16
1718004300000|2024-06-10 07:25:00|1162.2|1161|1162|1160.8|1162.6|1161.4|1162|1160.8|16
1718004600000|2024-06-10 07:30:00|1161.9|1160.7|1161.8|1160.6|1162.1|1160.9|1161.8|1160.6|25
1718004900000|2024-06-10 07:35:00|1162|1160.8|1162.5|1161.3|1162.8|1161.6|1162|1160.8|51
1718005200000|2024-06-10 07:40:00|1162.3|1161.1|1160.8|1159.6|1162.3|1161.1|1160.8|1159.6|86
1718005500000|2024-06-10 07:45:00|1161.1|1159.9|1161.4|1160.2|1161.4|1160.2|1160.5|1159.3|111
1718005800000|2024-06-10 07:50:00|1161.3|1160.1|1161.4|1160.2|1161.5|1160.3|1160.9|1159.7|61
1718006100000|2024-06-10 07:55:00|1161.3|1160.1|1162|1160.8|1162|1160.8|1161.2|1160|80
1718006400000|2024-06-10 08:00:00|1162.2|1161|1162.3|1161.1|1162.8|1161.6|1161.9|1160.7|59
1718006700000|2024-06-10 08:05:00|1162.2|1161|1162.5|1161.3|1163|1161.8|1161.9|1160.7|198
1718007000000|2024-06-10 08:10:00|1162.2|1161|1161.3|1160.1|1162.2|1161|1161.1|1159.9|123
1718007300000|2024-06-10 08:15:00|1161.4|1160.2|1161.4|1160.2|1161.6|1160.4|1161|1159.8|32
1718007600000|2024-06-10 08:20:00|1161.3|1160.1|1161.1|1159.9|1161.3|1160.1|1160.7|1159.5|118
1718007900000|2024-06-10 08:25:00|1160.8|1159.6|1160.9|1159.7|1161.2|1160|1160.8|1159.6|61
1718008200000|2024-06-10 08:30:00|1160.8|1159.6|1160.6|1159.4|1161.2|1160|1160.4|1159.2|71
1718008500000|2024-06-10 08:35:00|1160.5|1159.3|1160.2|1159|1161|1159.8|1160.1|1158.9|60
1718008800000|2024-06-10 08:40:00|1160.3|1159.1|1160.6|1159.4|1160.7|1159.5|1160.1|1158.9|36
1718009100000|2024-06-10 08:45:00|1160.7|1159.5|1159.9|1158.7|1160.7|1159.5|1159.8|1158.6|33
1718009400000|2024-06-10 08:50:00|1160.2|1159|1160.7|1159.5|1160.7|1159.5|1159.6|1158.4|66
1718009700000|2024-06-10 08:55:00|1160.6|1159.4|1160.7|1159.5|1161.2|1160|1160.4|1159.2|71
1718010000000|2024-06-10 09:00:00|1160.8|1159.6|1161.1|1159.9|1161.2|1160|1160.7|1159.5|48
1718010300000|2024-06-10 09:05:00|1161.2|1160|1160.8|1159.6|1161.3|1160.1|1160.8|1159.6|70
1718010600000|2024-06-10 09:10:00|1160.7|1159.5|1161.1|1159.9|1161.2|1160|1160.6|1159.4|87
1718010900000|2024-06-10 09:15:00|1161.2|1160|1161.6|1160.4|1161.6|1160.4|1160.8|1159.6|67
1718011200000|2024-06-10 09:20:00|1161.8|1160.6|1161.8|1160.6|1162.5|1161.3|1161.7|1160.5|202
1718011500000|2024-06-10 09:25:00|1161.9|1160.7|1161.7|1160.5|1162.2|1161|1161.3|1160.1|106
1718011800000|2024-06-10 09:30:00|1161.8|1160.6|1162.2|1161|1162.3|1161.1|1161.8|1160.6|67
1718012100000|2024-06-10 09:35:00|1162.3|1161.1|1162.4|1161.2|1162.6|1161.4|1162.1|1160.9|232
1718012400000|2024-06-10 09:40:00|1162.5|1161.3|1162.2|1161|1162.6|1161.4|1162.1|1160.9|36
1718012700000|2024-06-10 09:45:00|1162.3|1161.1|1162.4|1161.2|1162.6|1161.4|1162.2|1161|98
1718013000000|2024-06-10 09:50:00|1162.5|1161.3|1163|1161.8|1164|1162.8|1162.5|1161.3|295
1718013300000|2024-06-10 09:55:00|1163.1|1161.9|1162.5|1161.3|1163.2|1162|1162.3|1161.1|125
1718013600000|2024-06-10 10:00:00|1162.6|1161.4|1162.8|1161.6|1163.2|1162|1162.5|1161.3|71
1718013900000|2024-06-10 10:05:00|1163|1161.8|1163.4|1162.2|1163.5|1162.3|1162.8|1161.6|38
1718014200000|2024-06-10 10:10:00|1163.2|1162|1163.2|1162|1163.7|1162.5|1163|1161.8|72
1718014500000|2024-06-10 10:15:00|1163.4|1162.2|1163.6|1162.4|1163.9|1162.7|1163.4|1162.2|41
1718014800000|2024-06-10 10:20:00|1163.7|1162.5|1163.6|1162.4|1163.9|1162.7|1163.4|1162.2|36
1718015100000|2024-06-10 10:25:00|1163.5|1162.3|1163.3|1162.1|1163.5|1162.3|1163.1|1161.9|38
1718015400000|2024-06-10 10:30:00|1163.4|1162.2|1163.8|1162.6|1163.9|1162.7|1162.9|1161.7|128
1718015700000|2024-06-10 10:35:00|1163.9|1162.7|1163.8|1162.6|1164.2|1163|1163.4|1162.2|66
1718016000000|2024-06-10 10:40:00|1163.9|1162.7|1163.1|1161.9|1164.2|1163|1163.1|1161.9|219
1718016300000|2024-06-10 10:45:00|1163.3|1162.1|1164|1162.8|1164.1|1162.9|1163.3|1162.1|53
1718016600000|2024-06-10 10:50:00|1163.9|1162.7|1164.1|1162.9|1164.1|1162.9|1163.8|1162.6|36
1718016900000|2024-06-10 10:55:00|1164.2|1163|1164.2|1163|1164.4|1163.2|1164|1162.8|51
1718017200000|2024-06-10 11:00:00|1164.3|1163.1|1164.7|1163.5|1164.7|1163.5|1164.2|1163|68
1718017500000|2024-06-10 11:05:00|1164.8|1163.6|1164.7|1163.5|1164.9|1163.7|1164.4|1163.2|523
1718017800000|2024-06-10 11:10:00|1164.3|1163.1|1164.1|1162.9|1164.3|1163.1|1163.7|1162.5|69
1718018100000|2024-06-10 11:15:00|1164.2|1163|1163.7|1162.5|1164.2|1163|1163.7|1162.5|34
1718018400000|2024-06-10 11:20:00|1163.6|1162.4|1164|1162.8|1164.1|1162.9|1163.5|1162.3|45
1718018700000|2024-06-10 11:25:00|1163.9|1162.7|1164.9|1163.7|1164.9|1163.7|1163.9|1162.7|71
1718019000000|2024-06-10 11:30:00|1165.1|1163.9|1165.5|1164.3|1165.9|1164.7|1165.1|1163.9|110
1718019300000|2024-06-10 11:35:00|1165.4|1164.2|1165.7|1164.5|1165.9|1164.7|1165.4|1164.2|94
1718019600000|2024-06-10 11:40:00|1166|1164.8|1165.3|1164.1|1166.2|1165|1165.1|1163.9|119
1718019900000|2024-06-10 11:45:00|1165.2|1164|1165.4|1164.2|1165.6|1164.4|1164.7|1163.5|115
1718020200000|2024-06-10 11:50:00|1165.5|1164.3|1165.5|1164.3|1165.8|1164.6|1165|1163.8|95
1718020500000|2024-06-10 11:55:00|1165.6|1164.4|1164.2|1163|1165.6|1164.4|1164.2|1163|171
1718020800000|2024-06-10 12:00:00|1164.3|1163.1|1165.3|1164.1|1165.3|1164.1|1163.1|1161.9|332
1718021100000|2024-06-10 12:05:00|1165.4|1164.2|1165.9|1164.7|1166.4|1165.2|1165.4|1164.2|334
1718021400000|2024-06-10 12:10:00|1165.8|1164.6|1165.7|1164.5|1165.9|1164.7|1164.6|1163.4|198
1718021700000|2024-06-10 12:15:00|1165.6|1164.4|1165.9|1164.7|1166.3|1165.1|1165.3|1164.1|90
1718022000000|2024-06-10 12:20:00|1166|1164.8|1165.8|1164.6|1166.9|1165.7|1165.5|1164.3|186
1718022300000|2024-06-10 12:25:00|1165.9|1164.7|1166.1|1164.9|1166.1|1164.9|1165.5|1164.3|109
1718022600000|2024-06-10 12:30:00|1166.2|1165|1166.8|1165.6|1167|1165.8|1166|1164.8|168
1718022900000|2024-06-10 12:35:00|1166.7|1165.5|1165.8|1164.6|1166.8|1165.6|1165.5|1164.3|213
1718023200000|2024-06-10 12:40:00|1165.7|1164.5|1166.6|1165.4|1166.8|1165.6|1165.7|1164.5|190
1718026200000|2024-06-10 13:30:00|1166.1|1164.9|1163.9|1162.7|1167.1|1165.9|1163.7|1162.5|2511
1718026500000|2024-06-10 13:35:00|1163.7|1162.5|1162.3|1161.1|1164.1|1162.9|1162.2|1161|1366
1718026800000|2024-06-10 13:40:00|1162.5|1161.3|1159.7|1158.5|1162.7|1161.5|1159.7|1158.5|1134
1718027100000|2024-06-10 13:45:00|1159.8|1158.6|1160.2|1159|1160.3|1159.1|1159.3|1158.1|1409
1718027400000|2024-06-10 13:50:00|1160.3|1159.1|1161.1|1159.9|1161.6|1160.4|1159.6|1158.4|1939
1718027700000|2024-06-10 13:55:00|1161.3|1160.1|1163|1161.8|1163|1161.8|1161.1|1159.9|1737
1718028000000|2024-06-10 14:00:00|1163.2|1162|1163.5|1162.3|1163.5|1162.3|1162.2|1161|1715
1718028300000|2024-06-10 14:05:00|1163.7|1162.5|1162.5|1161.3|1163.8|1162.6|1162|1160.8|1933
1718028600000|2024-06-10 14:10:00|1162.2|1161|1162.5|1161.3|1162.8|1161.6|1161|1159.8|996
1718028900000|2024-06-10 14:15:00|1162.4|1161.2|1162.8|1161.6|1162.8|1161.6|1162.2|1161|1139
1718029200000|2024-06-10 14:20:00|1162.5|1161.3|1162.8|1161.6|1162.9|1161.7|1161.7|1160.5|471
1718029500000|2024-06-10 14:25:00|1162.7|1161.5|1162.7|1161.5|1163|1161.8|1161.9|1160.7|582
1718029800000|2024-06-10 14:30:00|1163|1161.8|1163.8|1162.6|1164.2|1163|1162.4|1161.2|647
1718030100000|2024-06-10 14:35:00|1164|1162.8|1164.5|1163.3|1165.4|1164.2|1163.9|1162.7|1574
1718030400000|2024-06-10 14:40:00|1164.3|1163.1|1164.8|1163.6|1165.1|1163.9|1164.1|1162.9|887
1718030700000|2024-06-10 14:45:00|1165.1|1163.9|1164.7|1163.5|1165.2|1164|1164|1162.8|879
1718031000000|2024-06-10 14:50:00|1164.6|1163.4|1163.4|1162.2|1165.3|1164.1|1163.4|1162.2|686
1718031300000|2024-06-10 14:55:00|1163.5|1162.3|1162.2|1161|1163.7|1162.5|1161.8|1160.6|1226
1718031600000|2024-06-10 15:00:00|1162|1160.8|1162.7|1161.5|1163.4|1162.2|1162|1160.8|1091
1718031900000|2024-06-10 15:05:00|1162.9|1161.7|1162.1|1160.9|1163.7|1162.5|1162.1|1160.9|1069
1718032200000|2024-06-10 15:10:00|1162.3|1161.1|1163.4|1162.2|1163.6|1162.4|1161.7|1160.5|1379
1718032500000|2024-06-10 15:15:00|1163.6|1162.4|1163.1|1161.9|1163.6|1162.4|1161.9|1160.7|552
1718032800000|2024-06-10 15:20:00|1163.3|1162.1|1163.7|1162.5|1163.9|1162.7|1162.4|1161.2|519
1718033100000|2024-06-10 15:25:00|1163.6|1162.4|1164.1|1162.9|1164.5|1163.3|1163|1161.8|959
1718033400000|2024-06-10 15:30:00|1164|1162.8|1163.8|1162.6|1164|1162.8|1163.3|1162.1|486
1718033700000|2024-06-10 15:35:00|1163.6|1162.4|1164.3|1163.1|1164.6|1163.4|1163.6|1162.4|853
1718034000000|2024-06-10 15:40:00|1164.5|1163.3|1165.3|1164.1|1165.7|1164.5|1164.5|1163.3|1610
1718034300000|2024-06-10 15:45:00|1165.4|1164.2|1165.2|1164|1165.8|1164.6|1164.9|1163.7|868
1718034600000|2024-06-10 15:50:00|1165.4|1164.2|1164.9|1163.7|1165.4|1164.2|1164.4|1163.2|351
1718034900000|2024-06-10 15:55:00|1164.8|1163.6|1164.8|1163.6|1165|1163.8|1164.4|1163.2|400
1718035200000|2024-06-10 16:00:00|1164.7|1163.5|1165.7|1164.5|1165.7|1164.5|1164.3|1163.1|1123
1718035500000|2024-06-10 16:05:00|1165.8|1164.6|1164.9|1163.7|1165.9|1164.7|1164.6|1163.4|780
1718035800000|2024-06-10 16:10:00|1165.1|1163.9|1165.3|1164.1|1165.4|1164.2|1164.4|1163.2|488
1718036100000|2024-06-10 16:15:00|1165.4|1164.2|1165.9|1164.7|1166.2|1165|1165.3|1164.1|1038
1718036400000|2024-06-10 16:20:00|1166.1|1164.9|1165.1|1163.9|1166.1|1164.9|1164.8|1163.6|678
1718036700000|2024-06-10 16:25:00|1164.9|1163.7|1164.3|1163.1|1164.9|1163.7|1164.1|1162.9|489
1718037000000|2024-06-10 16:30:00|1164.4|1163.2|1165.2|1164|1165.3|1164.1|1164.1|1162.9|717
1718037300000|2024-06-10 16:35:00|1165.3|1164.1|1164.9|1163.7|1166|1164.8|1164.9|1163.7|930
1718037600000|2024-06-10 16:40:00|1165|1163.8|1165.7|1164.5|1166.2|1165|1164.9|1163.7|594
1718037900000|2024-06-10 16:45:00|1165.4|1164.2|1165.5|1164.3|1165.7|1164.5|1165.2|1164|424
1718038200000|2024-06-10 16:50:00|1165.7|1164.5|1166.7|1165.5|1166.7|1165.5|1165.7|1164.5|640
1718038500000|2024-06-10 16:55:00|1166.9|1165.7|1166.9|1165.7|1167.2|1166|1166.6|1165.4|942
1718038800000|2024-06-10 17:00:00|1167|1165.8|1167.9|1166.7|1168.1|1166.9|1166.9|1165.7|722
1718039100000|2024-06-10 17:05:00|1168|1166.8|1168.5|1167.3|1168.5|1167.3|1167.4|1166.2|488
1718039400000|2024-06-10 17:10:00|1168.4|1167.2|1169.7|1168.5|1169.9|1168.7|1168.4|1167.2|1128
1718039700000|2024-06-10 17:15:00|1169.6|1168.4|1170.3|1169.1|1170.3|1169.1|1168.9|1167.7|699
1718040000000|2024-06-10 17:20:00|1170.1|1168.9|1169|1167.8|1170.6|1169.4|1168.9|1167.7|707
1718040300000|2024-06-10 17:25:00|1168.9|1167.7|1168.2|1167|1169.3|1168.1|1168.2|1167|520
1718040600000|2024-06-10 17:30:00|1168|1166.8|1168.9|1167.7|1169.2|1168|1167.7|1166.5|626
1718040900000|2024-06-10 17:35:00|1169.1|1167.9|1167.5|1166.3|1169.1|1167.9|1167.5|1166.3|717
1718041200000|2024-06-10 17:40:00|1167.6|1166.4|1167.5|1166.3|1168|1166.8|1167|1165.8|526
1718041500000|2024-06-10 17:45:00|1167.3|1166.1|1167.6|1166.4|1168.2|1167|1167.2|1166|595
1718041800000|2024-06-10 17:50:00|1167.8|1166.6|1167.3|1166.1|1167.9|1166.7|1167.1|1165.9|833
1718042100000|2024-06-10 17:55:00|1167.5|1166.3|1167.2|1166|1167.7|1166.5|1167.2|1166|607
1718042400000|2024-06-10 18:00:00|1167.4|1166.2|1166.7|1165.5|1167.4|1166.2|1166.4|1165.2|1055
1718042700000|2024-06-10 18:05:00|1166.5|1165.3|1166.6|1165.4|1166.7|1165.5|1166|1164.8|768
1718043000000|2024-06-10 18:10:00|1166.5|1165.3|1166.6|1165.4|1167|1165.8|1166.2|1165|4015
1718043300000|2024-06-10 18:15:00|1166.7|1165.5|1166|1164.8|1166.7|1165.5|1165.9|1164.7|1733
1718064000000|2024-06-11 00:00:00|1165.9|1164.7|1165.9|1164.7|1166.3|1165.1|1164.8|1163.6|564
1718064300000|2024-06-11 00:05:00|1166|1164.8|1167|1165.8|1167.3|1166.1|1165.5|1164.3|311
1718064600000|2024-06-11 00:10:00|1166.9|1165.7|1167.5|1166.3|1167.6|1166.4|1166.9|1165.7|233
1718064900000|2024-06-11 00:15:00|1167.4|1166.2|1167.6|1166.4|1168.2|1167|1167.3|1166.1|248
1718065200000|2024-06-11 00:20:00|1167.4|1166.2|1167.2|1166|1167.6|1166.4|1167.2|1166|121
1718065500000|2024-06-11 00:25:00|1167.3|1166.1|1167.4|1166.2|1167.4|1166.2|1167|1165.8|29
1718065800000|2024-06-11 00:30:00|1167.2|1166|1167.4|1166.2|1167.4|1166.2|1166.9|1165.7|122
1718066100000|2024-06-11 00:35:00|1167.5|1166.3|1168|1166.8|1168|1166.8|1167.5|1166.3|26
1718066400000|2024-06-11 00:40:00|1167.9|1166.7|1168.5|1167.3|1168.6|1167.4|1167.8|1166.6|139
1718066700000|2024-06-11 00:45:00|1168.6|1167.4|1168.6|1167.4|1168.7|1167.5|1168.5|1167.3|33
1718067000000|2024-06-11 00:50:00|1168.5|1167.3|1168.8|1167.6|1168.9|1167.7|1168.5|1167.3|54
1718067300000|2024-06-11 00:55:00|1168.7|1167.5|1168.4|1167.2|1168.7|1167.5|1168.4|1167.2|39
1718067600000|2024-06-11 01:00:00|1168.3|1167.1|1168.3|1167.1|1169.2|1168|1167.7|1166.5|218
1718067900000|2024-06-11 01:05:00|1168.2|1167|1168.4|1167.2|1169.4|1168.2|1167.6|1166.4|360
1718068200000|2024-06-11 01:10:00|1168.3|1167.1|1169.1|1167.9|1169.4|1168.2|1168.1|1166.9|201
1718068500000|2024-06-11 01:15:00|1169.2|1168|1169.6|1168.4|1170|1168.8|1168.9|1167.7|131
1718068800000|2024-06-11 01:20:00|1169.5|1168.3|1169.6|1168.4|1170.2|1169|1169.4|1168.2|89
1718069100000|2024-06-11 01:25:00|1169.4|1168.2|1169|1167.8|1169.5|1168.3|1168.8|1167.6|54
1718069400000|2024-06-11 01:30:00|1168.9|1167.7|1167.8|1166.6|1168.9|1167.7|1167.8|1166.6|95
1718069700000|2024-06-11 01:35:00|1167.5|1166.3|1168.7|1167.5|1168.9|1167.7|1167.4|1166.2|130
1718070000000|2024-06-11 01:40:00|1168.8|1167.6|1168.7|1167.5|1168.9|1167.7|1168.4|1167.2|39
1718070300000|2024-06-11 01:45:00|1168.6|1167.4|1168.3|1167.1|1168.9|1167.7|1168|1166.8|63
1718070600000|2024-06-11 01:50:00|1168.4|1167.2|1169|1167.8|1169|1167.8|1168.2|1167|35
1718070900000|2024-06-11 01:55:00|1168.9|1167.7|1170.1|1168.9|1170.1|1168.9|1168.8|1167.6|94
1718071200000|2024-06-11 02:00:00|1170|1168.8|1169.3|1168.1|1170.1|1168.9|1169.2|1168|63
1718071500000|2024-06-11 02:05:00|1169.2|1168|1168.7|1167.5|1169.5|1168.3|1168.4|1167.2|58
1718071800000|2024-06-11 02:10:00|1168.6|1167.4|1167.5|1166.3|1169|1167.8|1167.5|1166.3|74
1718072100000|2024-06-11 02:15:00|1167.7|1166.5|1167.4|1166.2|1167.8|1166.6|1167.4|1166.2|31
1718072400000|2024-06-11 02:20:00|1167.5|1166.3|1167.5|1166.3|1167.7|1166.5|1167|1165.8|62
1718072700000|2024-06-11 02:25:00|1167.7|1166.5|1167.7|1166.5|1167.9|1166.7|1167.5|1166.3|18
1718073000000|2024-06-11 02:30:00|1167.6|1166.4|1167|1165.8|1167.7|1166.5|1166.9|1165.7|57
1718073300000|2024-06-11 02:35:00|1167.1|1165.9|1167|1165.8|1167.3|1166.1|1166.8|1165.6|69
1718073600000|2024-06-11 02:40:00|1167.1|1165.9|1166.4|1165.2|1167.4|1166.2|1166.1|1164.9|106
1718073900000|2024-06-11 02:45:00|1166.5|1165.3|1166.7|1165.5|1167.1|1165.9|1166.4|1165.2|11
1718074200000|2024-06-11 02:50:00|1166.5|1165.3|1165.6|1164.4|1167|1165.8|1165.4|1164.2|45
1718074500000|2024-06-11 02:55:00|1165.7|1164.5|1166.4|1165.2|1166.4|1165.2|1165.6|1164.4|61
1718074800000|2024-06-11 03:00:00|1166.3|1165.1|1166.2|1165|1166.4|1165.2|1165.8|1164.6|18
1718075100000|2024-06-11 03:05:00|1166.1|1164.9|1166.1|1164.9|1166.3|1165.1|1165.8|1164.6|26
1718075400000|2024-06-11 03:10:00|1165.9|1164.7|1165.8|1164.6|1166.1|1164.9|1165.7|1164.5|29
1718075700000|2024-06-11 03:15:00|1165.7|1164.5|1166|1164.8|1166.1|1164.9|1165.3|1164.1|235
1718076000000|2024-06-11 03:20:00|1166.1|1164.9|1164.7|1163.5|1166.1|1164.9|1164.5|1163.3|49
1718076300000|2024-06-11 03:25:00|1164.8|1163.6|1164.8|1163.6|1165|1163.8|1164.6|1163.4|33
1718076600000|2024-06-11 03:30:00|1165|1163.8|1165.2|1164|1165.3|1164.1|1164.9|1163.7|21
1718076900000|2024-06-11 03:35:00|1165.1|1163.9|1165.2|1164|1165.3|1164.1|1165.1|1163.9|6
1718077200000|2024-06-11 03:40:00|1165.1|1163.9|1165.2|1164|1165.2|1164|1165.1|1163.9|6
1718077500000|2024-06-11 03:45:00|1165.3|1164.1|1165.4|1164.2|1165.4|1164.2|1165.2|1164|12
1718077800000|2024-06-11 03:50:00|1165.5|1164.3|1166.2|1165|1166.2|1165|1165.4|1164.2|72
1718078100000|2024-06-11 03:55:00|1166.1|1164.9|1166.2|1165|1166.2|1165|1166.1|1164.9|11
1718078400000|2024-06-11 04:00:00|1165.9|1164.7|1166.6|1165.4|1166.6|1165.4|1165.9|1164.7|49
1718078700000|2024-06-11 04:05:00|1166.5|1165.3|1166.5|1165.3|1166.5|1165.3|1166.5|1165.3|16
1718079000000|2024-06-11 04:10:00|||||||||8
1718079300000|2024-06-11 04:15:00|1166.6|1165.4|1166.6|1165.4|1166.8|1165.6|1166.5|1165.3|74
1718079600000|2024-06-11 04:20:00|1166.7|1165.5|1166.9|1165.7|1167|1165.8|1166.7|1165.5|19
1718079900000|2024-06-11 04:25:00|1167|1165.8|1166.9|1165.7|1167|1165.8|1166.9|1165.7|3
1718080200000|2024-06-11 04:30:00|1167|1165.8|1167.2|1166|1167.4|1166.2|1167|1165.8|25
1718080500000|2024-06-11 04:35:00|1167|1165.8|1166.9|1165.7|1167|1165.8|1166.9|1165.7|19
1718080800000|2024-06-11 04:40:00|1167.1|1165.9|1167.1|1165.9|1167.1|1165.9|1167.1|1165.9|11
1718081100000|2024-06-11 04:45:00|1167|1165.8|1166.7|1165.5|1167.1|1165.9|1166.7|1165.5|18
1718081400000|2024-06-11 04:50:00|1166.8|1165.6|1166.9|1165.7|1166.9|1165.7|1166.7|1165.5|7
1718081700000|2024-06-11 04:55:00|1166.8|1165.6|1166.5|1165.3|1166.8|1165.6|1166.5|1165.3|8
1718082000000|2024-06-11 05:00:00|1166.6|1165.4|1166.6|1165.4|1166.6|1165.4|1166.4|1165.2|11
1718082300000|2024-06-11 05:05:00|1166.4|1165.2|1166.4|1165.2|1166.4|1165.2|1166.4|1165.2|11
1718082600000|2024-06-11 05:10:00|1166.2|1165|1166.3|1165.1|1166.3|1165.1|1166.2|1165|8
1718082900000|2024-06-11 05:15:00|1166.4|1165.2|1166.3|1165.1|1166.8|1165.6|1166.3|1165.1|34
1718083200000|2024-06-11 05:20:00|1166.2|1165|1166|1164.8|1166.3|1165.1|1166|1164.8|17
1718083500000|2024-06-11 05:25:00|||||||||7
1718083800000|2024-06-11 05:30:00|1165.9|1164.7|1165.4|1164.2|1166.2|1165|1165.3|1164.1|58
1718084100000|2024-06-11 05:35:00|1165.3|1164.1|1165.1|1163.9|1165.7|1164.5|1165.1|1163.9|28
1718084400000|2024-06-11 05:40:00|1165.2|1164|1164.9|1163.7|1165.2|1164|1164.9|1163.7|27
1718084700000|2024-06-11 05:45:00|1165.2|1164|1165.3|1164.1|1165.5|1164.3|1165|1163.8|71
1718085000000|2024-06-11 05:50:00|1165.2|1164|1165.5|1164.3|1165.7|1164.5|1165|1163.8|80
1718085300000|2024-06-11 05:55:00|1165.6|1164.4|1164.6|1163.4|1165.6|1164.4|1164.6|1163.4|113
1718085600000|2024-06-11 06:00:00|1164.8|1163.6|1164.4|1163.2|1164.8|1163.6|1164.2|1163|74
1718085900000|2024-06-11 06:05:00|1164.5|1163.3|1165|1163.8|1165.3|1164.1|1164|1162.8|83
1718086200000|2024-06-11 06:10:00|1165.2|1164|1164.9|1163.7|1165.2|1164|1164.9|1163.7|44
1718086500000|2024-06-11 06:15:00|1164.8|1163.6|1165.3|1164.1|1165.5|1164.3|1164.8|1163.6|32
1718086800000|2024-06-11 06:20:00|1165.4|1164.2|1165.1|1163.9|1165.5|1164.3|1165|1163.8|17
1718087100000|2024-06-11 06:25:00|1165|1163.8|1165.2|1164|1165.2|1164|1164.9|1163.7|23
1718087400000|2024-06-11 06:30:00|1165.1|1163.9|1165.2|1164|1165.4|1164.2|1165.1|1163.9|18
1718087700000|2024-06-11 06:35:00|1165.3|1164.1|1164.9|1163.7|1165.4|1164.2|1164.8|1163.6|100
1718088000000|2024-06-11 06:40:00|1164.7|1163.5|1164.4|1163.2|1164.7|1163.5|1164|1162.8|52
1718088300000|2024-06-11 06:45:00|1164.6|1163.4|1164.3|1163.1|1164.6|1163.4|1164.3|1163.1|33
1718088600000|2024-06-11 06:50:00|1164.1|1162.9|1163.9|1162.7|1164.4|1163.2|1163.9|1162.7|22
1718088900000|2024-06-11 06:55:00|1163.8|1162.6|1163.9|1162.7|1164|1162.8|1163.6|1162.4|26
1718089200000|2024-06-11 07:00:00|1164|1162.8|1164.9|1163.7|1165|1163.8|1163.6|1162.4|82
1718089500000|2024-06-11 07:05:00|1164.6|1163.4|1163.9|1162.7|1164.6|1163.4|1163.8|1162.6|32
1718089800000|2024-06-11 07:10:00|1163.8|1162.6|1164.1|1162.9|1164.2|1163|1163.8|1162.6|32
1718090100000|2024-06-11 07:15:00|1164|1162.8|1164.2|1163|1164.2|1163|1163.9|1162.7|55
1718090400000|2024-06-11 07:20:00|1164|1162.8|1164.6|1163.4|1164.7|1163.5|1163.9|1162.7|51
1718090700000|2024-06-11 07:25:00|1164.5|1163.3|1164.9|1163.7|1164.9|1163.7|1164.3|1163.1|64
1718091000000|2024-06-11 07:30:00|1164.8|1163.6|1165|1163.8|1165.1|1163.9|1164.7|1163.5|26
1718091300000|2024-06-11 07:35:00|1165.1|1163.9|1164.3|1163.1|1165.1|1163.9|1164.3|1163.1|40
1718091600000|2024-06-11 07:40:00|1164.4|1163.2|1164.6|1163.4|1164.8|1163.6|1164.4|1163.2|22
1718091900000|2024-06-11 07:45:00|1164.7|1163.5|1164.3|1163.1|1164.8|1163.6|1164.2|1163|18
1718092200000|2024-06-11 07:50:00|1164.2|1163|1163.9|1162.7|1164.3|1163.1|1163.9|1162.7|31
1718092500000|2024-06-11 07:55:00|1164.1|1162.9|1164.1|1162.9|1164.3|1163.1|1163.8|1162.6|79
1718092800000|2024-06-11 08:00:00|1164|1162.8|1164.5|1163.3|1164.5|1163.3|1163.8|1162.6|38
1718093100000|2024-06-11 08:05:00|1164.3|1163.1|1164.6|1163.4|1164.8|1163.6|1164.1|1162.9|35
1718093400000|2024-06-11 08:10:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1164.2|1163|71
1718093700000|2024-06-11 08:15:00|1164.2|1163|1164.7|1163.5|1164.7|1163.5|1164.2|1163|51
1718094000000|2024-06-11 08:20:00|1164.5|1163.3|1164.1|1162.9|1164.9|1163.7|1163.9|1162.7|22
1718094300000|2024-06-11 08:25:00|1164.2|1163|1164.7|1163.5|1164.8|1163.6|1163.9|1162.7|50
1718094600000|2024-06-11 08:30:00|1164.6|1163.4|1164.6|1163.4|1165.2|1164|1164.5|1163.3|167
1718094900000|2024-06-11 08:35:00|1164.5|1163.3|1164.3|1163.1|1164.9|1163.7|1164.2|1163|43
1718095200000|2024-06-11 08:40:00|1164.2|1163|1164.5|1163.3|1165|1163.8|1164.2|1163|60
1718095500000|2024-06-11 08:45:00|1164.4|1163.2|1164.1|1162.9|1164.4|1163.2|1163.9|1162.7|102
1718095800000|2024-06-11 08:50:00|1163.9|1162.7|1165|1163.8|1165.6|1164.4|1163.9|1162.7|129
1718096100000|2024-06-11 08:55:00|1165.1|1163.9|1164.9|1163.7|1165.8|1164.6|1164.8|1163.6|131
1718096400000|2024-06-11 09:00:00|1164.8|1163.6|1163.9|1162.7|1164.8|1163.6|1163.5|1162.3|101
1718096700000|2024-06-11 09:05:00|1164|1162.8|1164.6|1163.4|1164.8|1163.6|1163.8|1162.6|105
1718097000000|2024-06-11 09:10:00|1164.4|1163.2|1164.9|1163.7|1165.2|1164|1164.4|1163.2|41
1718097300000|2024-06-11 09:15:00|1164.7|1163.5|1165.7|1164.5|1165.7|1164.5|1164.7|1163.5|74
1718097600000|2024-06-11 09:20:00|1165.2|1164|1165.9|1164.7|1165.9|1164.7|1164.8|1163.6|70
1718097900000|2024-06-11 09:25:00|1166|1164.8|1166.1|1164.9|1166.3|1165.1|1165.9|1164.7|90
1718098200000|2024-06-11 09:30:00|1166.2|1165|1166.1|1164.9|1166.4|1165.2|1166|1164.8|28
1718098500000|2024-06-11 09:35:00|1166.2|1165|1166.1|1164.9|1166.5|1165.3|1165.5|1164.3|115
1718098800000|2024-06-11 09:40:00|1166|1164.8|1165.3|1164.1|1166|1164.8|1165.3|1164.1|68
1718099100000|2024-06-11 09:45:00|1165.4|1164.2|1164.8|1163.6|1165.4|1164.2|1164.7|1163.5|28
1718099400000|2024-06-11 09:50:00|1164.5|1163.3|1164.3|1163.1|1164.5|1163.3|1163.6|1162.4|51
1718099700000|2024-06-11 09:55:00|1164.2|1163|1164.2|1163|1164.4|1163.2|1164|1162.8|33
1718100000000|2024-06-11 10:00:00|1164.3|1163.1|1164|1162.8|1164.3|1163.1|1164|1162.8|17
1718100300000|2024-06-11 10:05:00|1163.9|1162.7|1164.5|1163.3|1164.5|1163.3|1163.9|1162.7|27
1718100600000|2024-06-11 10:10:00|1164.4|1163.2|1164.1|1162.9|1164.5|1163.3|1164.1|1162.9|14
1718100900000|2024-06-11 10:15:00|1164.2|1163|1164.3|1163.1|1164.4|1163.2|1164.2|1163|7
1718101200000|2024-06-11 10:20:00|1164.2|1163|1163.5|1162.3|1164.4|1163.2|1163.4|1162.2|185
1718101500000|2024-06-11 10:25:00|1163.6|1162.4|1163.1|1161.9|1163.6|1162.4|1163.1|1161.9|55
1718101800000|2024-06-11 10:30:00|1163.4|1162.2|1163.8|1162.6|1163.8|1162.6|1163.1|1161.9|149
1718102100000|2024-06-11 10:35:00|1163.7|1162.5|1165.3|1164.1|1166.1|1164.9|1163.5|1162.3|195
1718102400000|2024-06-11 10:40:00|1165.2|1164|1165.3|1164.1|1165.6|1164.4|1164.3|1163.1|70
1718102700000|2024-06-11 10:45:00|1165.2|1164|1165.1|1163.9|1165.3|1164.1|1164.6|1163.4|62
1718103000000|2024-06-11 10:50:00|1164.9|1163.7|1165.8|1164.6|1165.8|1164.6|1164.8|1163.6|42
1718103300000|2024-06-11 10:55:00|1166|1164.8|1165.2|1164|1166.1|1164.9|1165|1163.8|50
1718103600000|2024-06-11 11:00:00|1165.1|1163.9|1164.4|1163.2|1165.1|1163.9|1164.3|1163.1|41
1718103900000|2024-06-11 11:05:00|1164.5|1163.3|1164.5|1163.3|1164.8|1163.6|1164.2|1163|36
1718104200000|2024-06-11 11:10:00|1164.4|1163.2|1164.2|1163|1164.5|1163.3|1164|1162.8|48
1718104500000|2024-06-11 11:15:00|1164.1|1162.9|1164.5|1163.3|1164.5|1163.3|1163.7|1162.5|67
1718104800000|2024-06-11 11:20:00|1164.6|1163.4|1164.8|1163.6|1165|1163.8|1164.5|1163.3|26
1718105100000|2024-06-11 11:25:00|1164.6|1163.4|1164.6|1163.4|1164.7|1163.5|1164.2|1163|25
1718105400000|2024-06-11 11:30:00|1164.5|1163.3|1164.1|1162.9|1164.8|1163.6|1164|1162.8|46
1718105700000|2024-06-11 11:35:00|1164|1162.8|1164.1|1162.9|1164.8|1163.6|1164|1162.8|47
1718106000000|2024-06-11 11:40:00|1164.2|1163|1164.4|1163.2|1164.5|1163.3|1164|1162.8|55
1718106300000|2024-06-11 11:45:00|1164.3|1163.1|1164.1|1162.9|1164.5|1163.3|1164.1|1162.9|35
1718106600000|2024-06-11 11:50:00|1164|1162.8|1163|1161.8|1164|1162.8|1162.9|1161.7|103
1718106900000|2024-06-11 11:55:00|1163.1|1161.9|1162.5|1161.3|1163.3|1162.1|1162.4|1161.2|78
1718107200000|2024-06-11 12:00:00|1162.3|1161.1|1162.1|1160.9|1162.5|1161.3|1161.5|1160.3|205
1718107500000|2024-06-11 12:05:00|1162.2|1161|1162.7|1161.5|1163|1161.8|1162|1160.8|87
1718107800000|2024-06-11 12:10:00|1162.9|1161.7|1163.5|1162.3|1163.9|1162.7|1162.7|1161.5|194
1718108100000|2024-06-11 12:15:00|1163.4|1162.2|1163.1|1161.9|1163.4|1162.2|1163|1161.8|40
1718108400000|2024-06-11 12:20:00|1163|1161.8|1162.7|1161.5|1163.4|1162.2|1162.5|1161.3|132
1718108700000|2024-06-11 12:25:00|1162.6|1161.4|1163.1|1161.9|1163.1|1161.9|1162.6|1161.4|105
1718109000000|2024-06-11 12:30:00|1163.5|1162.3|1162.7|1161.5|1163.9|1162.7|1162.7|1161.5|192
1718109300000|2024-06-11 12:35:00|1162.6|1161.4|1162.9|1161.7|1163.3|1162.1|1162.6|1161.4|211
1718109600000|2024-06-11 12:40:00|1163.1|1161.9|1164.6|1163.4|1165|1163.8|1163.1|1161.9|286
1718112600000|2024-06-11 13:30:00|1164.5|1163.3|1161.7|1160.5|1165.2|1164|1161.2|1160|3037
1718112900000|2024-06-11 13:35:00|1161.5|1160.3|1161.4|1160.2|1161.8|1160.6|1160.2|1159|1963
1718113200000|2024-06-11 13:40:00|1161.5|1160.3|1161.9|1160.7|1162.3|1161.1|1160.6|1159.4|1324
1718113500000|2024-06-11 13:45:00|1161.8|1160.6|1160.4|1159.2|1162.1|1160.9|1159.9|1158.7|1325
1718113800000|2024-06-11 13:50:00|1160.2|1159|1159.1|1157.9|1160.9|1159.7|1159|1157.8|1286
1718114100000|2024-06-11 13:55:00|1159.3|1158.1|1159.8|1158.6|1159.9|1158.7|1158.8|1157.6|861
1718114400000|2024-06-11 14:00:00|1159.6|1158.4|1160|1158.8|1160.3|1159.1|1159.2|1158|708
1718114700000|2024-06-11 14:05:00|1160.2|1159|1161.3|1160.1|1161.8|1160.6|1159|1157.8|1254
1718115000000|2024-06-11 14:10:00|1161.4|1160.2|1164.3|1163.1|1164.6|1163.4|1161.3|1160.1|1511
1718115300000|2024-06-11 14:15:00|1164.4|1163.2|1163.8|1162.6|1164.8|1163.6|1163.7|1162.5|693
1718115600000|2024-06-11 14:20:00|1163.6|1162.4|1164.2|1163|1164.2|1163|1162.9|1161.7|853
1718115900000|2024-06-11 14:25:00|1164.3|1163.1|1166.8|1165.6|1167.1|1165.9|1164.1|1162.9|1671
1718116200000|2024-06-11 14:30:00|1166.7|1165.5|1167.4|1166.2|1167.7|1166.5|1166.1|1164.9|1387
1718116500000|2024-06-11 14:35:00|1167.7|1166.5|1167.3|1166.1|1168.2|1167|1166.9|1165.7|1814
1718116800000|2024-06-11 14:40:00|1167.2|1166|1167.8|1166.6|1167.8|1166.6|1166.8|1165.6|1081
1718117100000|2024-06-11 14:45:00|1167.7|1166.5|1165.7|1164.5|1167.7|1166.5|1165.7|1164.5|973
1718117400000|2024-06-11 14:50:00|1165.4|1164.2|1164.6|1163.4|1165.9|1164.7|1164.4|1163.2|772
1718117700000|2024-06-11 14:55:00|1164.7|1163.5|1164.6|1163.4|1165.4|1164.2|1164|1162.8|1197
1718118000000|2024-06-11 15:00:00|1164.7|1163.5|1164|1162.8|1165|1163.8|1164|1162.8|463
1718118300000|2024-06-11 15:05:00|1164.1|1162.9|1162.8|1161.6|1164.3|1163.1|1162.2|1161|829
1718118600000|2024-06-11 15:10:00|1163|1161.8|1162.7|1161.5|1163.6|1162.4|1162.4|1161.2|1011
1718118900000|2024-06-11 15:15:00|1162.9|1161.7|1164.3|1163.1|1164.7|1163.5|1162.7|1161.5|2200
1718119200000|2024-06-11 15:20:00|1164|1162.8|1164|1162.8|1164.2|1163|1163.7|1162.5|752
1718119500000|2024-06-11 15:25:00|1163.8|1162.6|1163.3|1162.1|1163.9|1162.7|1162.6|1161.4|894
1718119800000|2024-06-11 15:30:00|1163.5|1162.3|1164.2|1163|1164.2|1163|1162.6|1161.4|1046
1718120100000|2024-06-11 15:35:00|1164.3|1163.1|1164|1162.8|1165.2|1164|1163.9|1162.7|835
1718120400000|2024-06-11 15:40:00|1164.1|1162.9|1162.5|1161.3|1164.2|1163|1162.4|1161.2|1521
1718120700000|2024-06-11 15:45:00|1162.3|1161.1|1162.5|1161.3|1162.8|1161.6|1161.9|1160.7|497
1718121000000|2024-06-11 15:50:00|1162.3|1161.1|1162.9|1161.7|1163.2|1162|1162.2|1161|708
1718121300000|2024-06-11 15:55:00|1163.1|1161.9|1163|1161.8|1163.4|1162.2|1162.5|1161.3|355
1718121600000|2024-06-11 16:00:00|1163.1|1161.9|1162.3|1161.1|1163.1|1161.9|1162.3|1161.1|889
1718121900000|2024-06-11 16:05:00|1162.5|1161.3|1162.8|1161.6|1162.8|1161.6|1162.3|1161.1|526
1718122200000|2024-06-11 16:10:00|1162.6|1161.4|1163.6|1162.4|1163.6|1162.4|1162.5|1161.3|388
1718122500000|2024-06-11 16:15:00|1163.4|1162.2|1162.8|1161.6|1163.4|1162.2|1162.5|1161.3|435
1718122800000|2024-06-11 16:20:00|1162.6|1161.4|1163.1|1161.9|1163.2|1162|1162.6|1161.4|582
1718123100000|2024-06-11 16:25:00|1163.2|1162|1163.8|1162.6|1163.8|1162.6|1163.1|1161.9|795
1718123400000|2024-06-11 16:30:00|1164|1162.8|1165.7|1164.5|1165.9|1164.7|1163.7|1162.5|714
1718123700000|2024-06-11 16:35:00|1165.9|1164.7|1164.7|1163.5|1165.9|1164.7|1164.6|1163.4|714
1718124000000|2024-06-11 16:40:00|1164.6|1163.4|1164.8|1163.6|1165.5|1164.3|1164.4|1163.2|405
1718124300000|2024-06-11 16:45:00|1164.7|1163.5|1164.5|1163.3|1164.9|1163.7|1163.9|1162.7|264
1718124600000|2024-06-11 16:50:00|1164.4|1163.2|1164.3|1163.1|1164.8|1163.6|1163.8|1162.6|510
1718124900000|2024-06-11 16:55:00|1164.1|1162.9|1162.9|1161.7|1164.4|1163.2|1162.9|1161.7|456
1718125200000|2024-06-11 17:00:00|1163.1|1161.9|1162.2|1161|1163.2|1162|1162.2|1161|704
1718125500000|2024-06-11 17:05:00|1162.4|1161.2|1161.9|1160.7|1162.4|1161.2|1161.7|1160.5|837
1718125800000|2024-06-11 17:10:00|1161.8|1160.6|1160.7|1159.5|1161.8|1160.6|1160.7|1159.5|805
1718126100000|2024-06-11 17:15:00|1160.5|1159.3|1159.7|1158.5|1160.5|1159.3|1159.5|1158.3|1848
1718126400000|2024-06-11 17:20:00|1159.8|1158.6|1158.9|1157.7|1159.8|1158.6|1158.9|1157.7|921
1718126700000|2024-06-11 17:25:00|1159|1157.8|1158.4|1157.2|1159.7|1158.5|1158.4|1157.2|875
1718127000000|2024-06-11 17:30:00|1158.6|1157.4|1158|1156.8|1159.1|1157.9|1158|1156.8|993
1718127300000|2024-06-11 17:35:00|1157.8|1156.6|1158.7|1157.5|1159.4|1158.2|1157.8|1156.6|900
1718127600000|2024-06-11 17:40:00|1158.9|1157.7|1158.4|1157.2|1159.1|1157.9|1157.9|1156.7|1245
1718127900000|2024-06-11 17:45:00|1158.5|1157.3|1158.1|1156.9|1158.7|1157.5|1157.4|1156.2|940
1718128200000|2024-06-11 17:50:00|1158.3|1157.1|1158.3|1157.1|1158.5|1157.3|1157.9|1156.7|609
1718128500000|2024-06-11 17:55:00|1158.2|1157|1159.1|1157.9|1159.1|1157.9|1158.1|1156.9|801
1718128800000|2024-06-11 18:00:00|1159.2|1158|1158.9|1157.7|1159.6|1158.4|1158.6|1157.4|902
1718129100000|2024-06-11 18:05:00|1158.6|1157.4|1157.6|1156.4|1158.6|1157.4|1157.5|1156.3|1804
1718129400000|2024-06-11 18:10:00|1157.5|1156.3|1157.8|1156.6|1158.5|1157.3|1157.1|1155.9|3342
1718129700000|2024-06-11 18:15:00|1157.9|1156.7|1157|1155.8|1157.9|1156.7|1157|1155.8|1980
1718150400000|2024-06-12 00:00:00|1157.1|1155.9|1158.3|1157.1|1158.6|1157.4|1156.8|1155.6|369
1718150700000|2024-06-12 00:05:00|1158.1|1156.9|1157.8|1156.6|1158.2|1157|1157.7|1156.5|55
1718151000000|2024-06-12 00:10:00|1157.7|1156.5|1157.3|1156.1|1157.7|1156.5|1157.2|1156|40
1718151300000|2024-06-12 00:15:00|1157.4|1156.2|1157.6|1156.4|1157.8|1156.6|1157.3|1156.1|122
1718151600000|2024-06-12 00:20:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.2|1156|52
1718151900000|2024-06-12 00:25:00|1157.4|1156.2|1157.5|1156.3|1157.6|1156.4|1157.4|1156.2|53
1718152200000|2024-06-12 00:30:00|1157.6|1156.4|1157.7|1156.5|1157.8|1156.6|1157.5|1156.3|11
1718152500000|2024-06-12 00:35:00|1157.8|1156.6|1157.5|1156.3|1157.8|1156.6|1157.5|1156.3|10
1718152800000|2024-06-12 00:40:00|1157.6|1156.4|1157.5|1156.3|1157.6|1156.4|1157.5|1156.3|15
1718153100000|2024-06-12 00:45:00|1157.8|1156.6|1157.7|1156.5|1157.8|1156.6|1157.4|1156.2|105
1718153400000|2024-06-12 00:50:00|1157.5|1156.3|1157.9|1156.7|1157.9|1156.7|1157.5|1156.3|43
1718153700000|2024-06-12 00:55:00|1158.2|1157|1158.2|1157|1158.2|1157|1158|1156.8|29
1718154000000|2024-06-12 01:00:00|1158.1|1156.9|1158.3|1157.1|1158.9|1157.7|1158.1|1156.9|163
1718154300000|2024-06-12 01:05:00|1158.4|1157.2|1158.3|1157.1|1158.6|1157.4|1157.9|1156.7|75
1718154600000|2024-06-12 01:10:00|1158.4|1157.2|1157.9|1156.7|1158.4|1157.2|1157.9|1156.7|71
1718154900000|2024-06-12 01:15:00|1158|1156.8|1158.1|1156.9|1158.7|1157.5|1158|1156.8|72
1718155200000|2024-06-12 01:20:00|1158.2|1157|1157.8|1156.6|1158.3|1157.1|1157.8|1156.6|30
1718155500000|2024-06-12 01:25:00|1157.6|1156.4|1157.2|1156|1157.7|1156.5|1156.7|1155.5|111
1718155800000|2024-06-12 01:30:00|1157.1|1155.9|1157.2|1156|1157.2|1156|1157|1155.8|117
1718156100000|2024-06-12 01:35:00|1157.1|1155.9|1157.3|1156.1|1157.4|1156.2|1157.1|1155.9|77
1718156400000|2024-06-12 01:40:00|1157.4|1156.2|1157.4|1156.2|1157.6|1156.4|1157.2|1156|30
1718156700000|2024-06-12 01:45:00|1157.3|1156.1|1156.9|1155.7|1157.3|1156.1|1156.7|1155.5|20
1718157000000|2024-06-12 01:50:00|1156.8|1155.6|1157.8|1156.6|1157.8|1156.6|1156.7|1155.5|76
1718157300000|2024-06-12 01:55:00|1157.9|1156.7|1157.8|1156.6|1158.2|1157|1157.7|1156.5|72
1718157600000|2024-06-12 02:00:00|1158|1156.8|1156.5|1155.3|1158|1156.8|1156.5|1155.3|34
1718157900000|2024-06-12 02:05:00|1156.6|1155.4|1156|1154.8|1156.7|1155.5|1155.9|1154.7|86
1718158200000|2024-06-12 02:10:00|1156.3|1155.1|1155|1153.8|1156.3|1155.1|1154.9|1153.7|127
1718158500000|2024-06-12 02:15:00|1155.2|1154|1155|1153.8|1155.2|1154|1155|1153.8|14
1718158800000|2024-06-12 02:20:00|1155.1|1153.9|1154.9|1153.7|1155.1|1153.9|1154.7|1153.5|27
1718159100000|2024-06-12 02:25:00|1155|1153.8|1154.9|1153.7|1155.1|1153.9|1154.9|1153.7|5
1718159400000|2024-06-12 02:30:00|1155|1153.8|1155.3|1154.1|1156|1154.8|1154.9|1153.7|60
1718159700000|2024-06-12 02:35:00|1155.4|1154.2|1155.4|1154.2|1155.6|1154.4|1155.1|1153.9|21
1718160000000|2024-06-12 02:40:00|1155.3|1154.1|1157.9|1156.7|1158.2|1157|1155.2|1154|69
1718160300000|2024-06-12 02:45:00|1157.8|1156.6|1159|1157.8|1159|1157.8|1157.8|1156.6|79
1718160600000|2024-06-12 02:50:00|1158.9|1157.7|1159.7|1158.5|1159.8|1158.6|1158.8|1157.6|147
1718160900000|2024-06-12 02:55:00|1159.9|1158.7|1160.2|1159|1160.2|1159|1159.1|1157.9|74
1718161200000|2024-06-12 03:00:00|1160.3|1159.1|1160.5|1159.3|1160.5|1159.3|1160.2|1159|24
1718161500000|2024-06-12 03:05:00|1160.2|1159|1159.4|1158.2|1160.5|1159.3|1159.3|1158.1|46
1718161800000|2024-06-12 03:10:00|1159.3|1158.1|1158.1|1156.9|1160|1158.8|1158.1|1156.9|99
1718162100000|2024-06-12 03:15:00|1157.9|1156.7|1159|1157.8|1159|1157.8|1157.9|1156.7|14
1718162400000|2024-06-12 03:20:00|1159.1|1157.9|1158.9|1157.7|1159.1|1157.9|1158.8|1157.6|25
1718162700000|2024-06-12 03:25:00|1158.8|1157.6|1159|1157.8|1159|1157.8|1158.8|1157.6|7
1718163000000|2024-06-12 03:30:00|1159.1|1157.9|1159.1|1157.9|1159.1|1157.9|1159.1|1157.9|8
1718163300000|2024-06-12 03:35:00|1159.3|1158.1|1159.1|1157.9|1159.3|1158.1|1159.1|1157.9|20
1718163600000|2024-06-12 03:40:00|1159.2|1158|1159.1|1157.9|1159.2|1158|1159.1|1157.9|4
1718163900000|2024-06-12 03:45:00|||||||||1
1718164200000|2024-06-12 03:50:00|1158.8|1157.6|1158.8|1157.6|1159.1|1157.9|1158.8|1157.6|11
1718164500000|2024-06-12 03:55:00|1159.1|1157.9|1159.1|1157.9|1159.1|1157.9|1158.9|1157.7|26
1718164800000|2024-06-12 04:00:00|1159|1157.8|1159|1157.8|1159|1157.8|1158.9|1157.7|4
1718165100000|2024-06-12 04:05:00|1159.1|1157.9|1159.2|1158|1159.2|1158|1158.9|1157.7|8
1718165400000|2024-06-12 04:10:00|1159.3|1158.1|1159|1157.8|1159.3|1158.1|1159|1157.8|31
1718165700000|2024-06-12 04:15:00|1158.9|1157.7|1159|1157.8|1159|1157.8|1158.9|1157.7|0
1718166000000|2024-06-12 04:20:00|1158.9|1157.7|1158.9|1157.7|1159|1157.8|1158.9|1157.7|10
1718166300000|2024-06-12 04:25:00|1159|1157.8|1159|1157.8|1159|1157.8|1158.9|1157.7|0
1718166600000|2024-06-12 04:30:00|1158.9|1157.7|1158.5|1157.3|1158.9|1157.7|1158.4|1157.2|20
1718166900000|2024-06-12 04:35:00|1158.4|1157.2|1158.3|1157.1|1158.4|1157.2|1158.2|1157|5
1718167200000|2024-06-12 04:40:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158.4|1157.2|9
1718167500000|2024-06-12 04:45:00|1158.6|1157.4|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|7
1718167800000|2024-06-12 04:50:00|1158.8|1157.6|1158.8|1157.6|1158.9|1157.7|1158.8|1157.6|17
1718168100000|2024-06-12 04:55:00|1158.7|1157.5|1158.5|1157.3|1158.8|1157.6|1158.5|1157.3|14
1718168400000|2024-06-12 05:00:00|1158.6|1157.4|1158.7|1157.5|1158.7|1157.5|1158.5|1157.3|8
1718168700000|2024-06-12 05:05:00|1158.9|1157.7|1158.6|1157.4|1158.9|1157.7|1158.6|1157.4|3
1718169000000|2024-06-12 05:10:00|1158.5|1157.3|1158.5|1157.3|1158.6|1157.4|1158.4|1157.2|15
1718169300000|2024-06-12 05:15:00|1158.4|1157.2|1158.5|1157.3|1158.5|1157.3|1158.4|1157.2|0
1718169600000|2024-06-12 05:20:00|1158.6|1157.4|1158.9|1157.7|1158.9|1157.7|1158.6|1157.4|6
1718169900000|2024-06-12 05:25:00|1159.1|1157.9|1159.1|1157.9|1159.2|1158|1159.1|1157.9|4
1718170200000|2024-06-12 05:30:00|1159.2|1158|1159.2|1158|1159.7|1158.5|1159|1157.8|68
1718170500000|2024-06-12 05:35:00|1159.3|1158.1|1159.1|1157.9|1159.3|1158.1|1159|1157.8|12
1718170800000|2024-06-12 05:40:00|1159.2|1158|1160.4|1159.2|1160.7|1159.5|1159.2|1158|335
1718171100000|2024-06-12 05:45:00|1160.5|1159.3|1160.6|1159.4|1160.7|1159.5|1160.2|1159|45
1718171400000|2024-06-12 05:50:00|1160.7|1159.5|1160.9|1159.7|1160.9|1159.7|1160.4|1159.2|28
1718171700000|2024-06-12 05:55:00|1160.8|1159.6|1161|1159.8|1161.2|1160|1160.8|1159.6|55
1718172000000|2024-06-12 06:00:00|1161.1|1159.9|1160.9|1159.7|1161.1|1159.9|1160.4|1159.2|110
1718172300000|2024-06-12 06:05:00|1160.8|1159.6|1161.9|1160.7|1161.9|1160.7|1160.8|1159.6|234
1718172600000|2024-06-12 06:10:00|1161.8|1160.6|1161.7|1160.5|1161.9|1160.7|1161.4|1160.2|93
1718172900000|2024-06-12 06:15:00|1161.8|1160.6|1161.9|1160.7|1161.9|1160.7|1161.7|1160.5|6
1718173200000|2024-06-12 06:20:00|1162|1160.8|1161.2|1160|1162|1160.8|1160.9|1159.7|68
1718173500000|2024-06-12 06:25:00|1160.9|1159.7|1160.6|1159.4|1160.9|1159.7|1160.3|1159.1|144
1718173800000|2024-06-12 06:30:00|1160.5|1159.3|1160.6|1159.4|1160.9|1159.7|1160.4|1159.2|54
1718174100000|2024-06-12 06:35:00|1160.8|1159.6|1161.3|1160.1|1161.4|1160.2|1160.8|1159.6|47
1718174400000|2024-06-12 06:40:00|1161.2|1160|1161.1|1159.9|1161.4|1160.2|1161.1|1159.9|17
1718174700000|2024-06-12 06:45:00|1161.2|1160|1161.5|1160.3|1161.5|1160.3|1161.1|1159.9|21
1718175000000|2024-06-12 06:50:00|1161.4|1160.2|1161.4|1160.2|1161.5|1160.3|1161.1|1159.9|42
1718175300000|2024-06-12 06:55:00|1161.1|1159.9|1161.2|1160|1161.6|1160.4|1161|1159.8|191
1718175600000|2024-06-12 07:00:00|1161.1|1159.9|1161.7|1160.5|1161.7|1160.5|1161.1|1159.9|143
1718175900000|2024-06-12 07:05:00|1161.6|1160.4|1161.1|1159.9|1161.7|1160.5|1161.1|1159.9|82
1718176200000|2024-06-12 07:10:00|1161.2|1160|1161.2|1160|1161.2|1160|1161.1|1159.9|74
1718176500000|2024-06-12 07:15:00|1161.1|1159.9|1161.4|1160.2|1161.4|1160.2|1161.1|1159.9|23
1718176800000|2024-06-12 07:20:00|1161.3|1160.1|1161.5|1160.3|1161.6|1160.4|1161.3|1160.1|31
1718177100000|2024-06-12 07:25:00|1161.4|1160.2|1161.9|1160.7|1161.9|1160.7|1161.4|1160.2|63
1718177400000|2024-06-12 07:30:00|1162|1160.8|1162.3|1161.1|1162.4|1161.2|1162|1160.8|82
1718177700000|2024-06-12 07:35:00|1162.2|1161|1162.2|1161|1162.4|1161.2|1162|1160.8|234
1718178000000|2024-06-12 07:40:00|1162.3|1161.1|1161.7|1160.5|1162.4|1161.2|1161.7|1160.5|26
1718178300000|2024-06-12 07:45:00|1161.9|1160.7|1161.4|1160.2|1161.9|1160.7|1161.2|1160|40
1718178600000|2024-06-12 07:50:00|1161.7|1160.5|1161.5|1160.3|1161.7|1160.5|1161.3|1160.1|111
1718178900000|2024-06-12 07:55:00|1161.6|1160.4|1162.3|1161.1|1162.3|1161.1|1161.6|1160.4|88
1718179200000|2024-06-12 08:00:00|1162.2|1161|1162|1160.8|1162.5|1161.3|1162|1160.8|111
1718179500000|2024-06-12 08:05:00|1161.9|1160.7|1162|1160.8|1162|1160.8|1161.8|1160.6|10
1718179800000|2024-06-12 08:10:00|1161.9|1160.7|1161.9|1160.7|1162.1|1160.9|1161.7|1160.5|67
1718180100000|2024-06-12 08:15:00|1162|1160.8|1161.6|1160.4|1162|1160.8|1161.4|1160.2|83
1718180400000|2024-06-12 08:20:00|1161.5|1160.3|1161.2|1160|1161.5|1160.3|1161|1159.8|56
1718180700000|2024-06-12 08:25:00|1161.4|1160.2|1161.5|1160.3|1161.7|1160.5|1161.4|1160.2|19
1718181000000|2024-06-12 08:30:00|1161.6|1160.4|1161.2|1160|1161.7|1160.5|1161.1|1159.9|25
1718181300000|2024-06-12 08:35:00|1161.1|1159.9|1161.2|1160|1161.4|1160.2|1160.9|1159.7|41
1718181600000|2024-06-12 08:40:00|1161.3|1160.1|1161.2|1160|1161.4|1160.2|1161.2|1160|38
1718181900000|2024-06-12 08:45:00|1160.9|1159.7|1160.8|1159.6|1160.9|1159.7|1160.4|1159.2|70
1718182200000|2024-06-12 08:50:00|1160.9|1159.7|1161.4|1160.2|1161.4|1160.2|1160.8|1159.6|29
1718182500000|2024-06-12 08:55:00|1161.3|1160.1|1161.2|1160|1161.7|1160.5|1161.2|1160|52
1718182800000|2024-06-12 09:00:00|1161.3|1160.1|1161.7|1160.5|1161.7|1160.5|1161.3|1160.1|18
1718183100000|2024-06-12 09:05:00|1161.4|1160.2|1161.2|1160|1161.4|1160.2|1161.2|1160|48
1718183400000|2024-06-12 09:10:00|1161.3|1160.1|1161|1159.8|1161.4|1160.2|1160.9|1159.7|36
1718183700000|2024-06-12 09:15:00|1160.9|1159.7|1162|1160.8|1162.1|1160.9|1160.9|1159.7|65
1718184000000|2024-06-12 09:20:00|1161.8|1160.6|1162.3|1161.1|1162.4|1161.2|1161.7|1160.5|63
1718184300000|2024-06-12 09:25:00|1162.6|1161.4|1162|1160.8|1162.8|1161.6|1161.9|1160.7|153
1718184600000|2024-06-12 09:30:00|1161.9|1160.7|1161.9|1160.7|1162.4|1161.2|1161.9|1160.7|39
1718184900000|2024-06-12 09:35:00|1161.8|1160.6|1161.6|1160.4|1161.9|1160.7|1161.6|1160.4|31
1718185200000|2024-06-12 09:40:00|1161.8|1160.6|1161.9|1160.7|1161.9|1160.7|1161.7|1160.5|12
1718185500000|2024-06-12 09:45:00|1161.8|1160.6|1162|1160.8|1162.1|1160.9|1161.6|1160.4|36
1718185800000|2024-06-12 09:50:00|1162.1|1160.9|1161.4|1160.2|1162.1|1160.9|1161.1|1159.9|67
1718186100000|2024-06-12 09:55:00|1161.3|1160.1|1160.9|1159.7|1161.4|1160.2|1160.8|1159.6|40
1718186400000|2024-06-12 10:00:00|1160.8|1159.6|1160.3|1159.1|1160.8|1159.6|1160.1|1158.9|70
1718186700000|2024-06-12 10:05:00|1160.1|1158.9|1160.9|1159.7|1160.9|1159.7|1160.1|1158.9|26
1718187000000|2024-06-12 10:10:00|1161|1159.8|1161.1|1159.9|1161.1|1159.9|1160.9|1159.7|12
1718187300000|2024-06-12 10:15:00|1161|1159.8|1161|1159.8|1161.1|1159.9|1160.9|1159.7|14
1718187600000|2024-06-12 10:20:00|1160.9|1159.7|1160.6|1159.4|1160.9|1159.7|1160.4|1159.2|18
1718187900000|2024-06-12 10:25:00|1160.8|1159.6|1160.9|1159.7|1161|1159.8|1160.7|1159.5|25
1718188200000|2024-06-12 10:30:00|1160.8|1159.6|1160.5|1159.3|1160.9|1159.7|1160.3|1159.1|19
1718188500000|2024-06-12 10:35:00|1160.4|1159.2|1160.1|1158.9|1160.5|1159.3|1160.1|1158.9|13
1718188800000|2024-06-12 10:40:00|1159.8|1158.6|1160.1|1158.9|1160.1|1158.9|1159.7|1158.5|68
1718189100000|2024-06-12 10:45:00|1160|1158.8|1159.8|1158.6|1160.4|1159.2|1159.7|1158.5|54
1718189400000|2024-06-12 10:50:00|1159.6|1158.4|1159.6|1158.4|1159.7|1158.5|1159.6|1158.4|13
1718189700000|2024-06-12 10:55:00|1159.3|1158.1|1159.8|1158.6|1160|1158.8|1159.3|1158.1|49
1718190000000|2024-06-12 11:00:00|1159.9|1158.7|1160.1|1158.9|1160.2|1159|1159.9|1158.7|26
1718190300000|2024-06-12 11:05:00|1159.9|1158.7|1159.4|1158.2|1159.9|1158.7|1159.4|1158.2|30
1718190600000|2024-06-12 11:10:00|1159.5|1158.3|1159.6|1158.4|1159.6|1158.4|1159.4|1158.2|21
1718190900000|2024-06-12 11:15:00|1159.5|1158.3|1159.2|1158|1159.6|1158.4|1159.1|1157.9|26
1718191200000|2024-06-12 11:20:00|1159.3|1158.1|1159|1157.8|1159.3|1158.1|1159|1157.8|71
1718191500000|2024-06-12 11:25:00|1158.9|1157.7|1158.3|1157.1|1159|1157.8|1158.3|1157.1|45
1718191800000|2024-06-12 11:30:00|1158.4|1157.2|1158.2|1157|1158.6|1157.4|1158.1|1156.9|33
1718192100000|2024-06-12 11:35:00|1158.1|1156.9|1158.7|1157.5|1159|1157.8|1158.1|1156.9|20
1718192400000|2024-06-12 11:40:00|1158.8|1157.6|1158.8|1157.6|1159.2|1158|1158.8|1157.6|56
1718192700000|2024-06-12 11:45:00|1158.9|1157.7|1158.3|1157.1|1159|1157.8|1158.3|1157.1|35
1718193000000|2024-06-12 11:50:00|1158.2|1157|1156.8|1155.6|1158.2|1157|1156.8|1155.6|141
1718193300000|2024-06-12 11:55:00|1156.9|1155.7|1157|1155.8|1157.1|1155.9|1156.7|1155.5|104
1718193600000|2024-06-12 12:00:00|1156.9|1155.7|1155.9|1154.7|1157|1155.8|1155.7|1154.5|140
1718193900000|2024-06-12 12:05:00|1156|1154.8|1156.6|1155.4|1156.6|1155.4|1155.3|1154.1|207
1718194200000|2024-06-12 12:10:00|1156.5|1155.3|1156.6|1155.4|1156.8|1155.6|1156.1|1154.9|62
1718194500000|2024-06-12 12:15:00|1156.5|1155.3|1155.9|1154.7|1156.6|1155.4|1155.5|1154.3|183
1718194800000|2024-06-12 12:20:00|1156|1154.8|1156.8|1155.6|1157.1|1155.9|1155.9|1154.7|195
1718195100000|2024-06-12 12:25:00|1156.9|1155.7|1157|1155.8|1157.3|1156.1|1156.6|1155.4|189
1718195400000|2024-06-12 12:30:00|1157.3|1156.1|1159.9|1158.7|1160.7|1159.5|1157.3|1156.1|665
1718195700000|2024-06-12 12:35:00|1159.7|1158.5|1159.1|1157.9|1160.4|1159.2|1158.9|1157.7|304
1718196000000|2024-06-12 12:40:00|1159.2|1158|1158.7|1157.5|1159.4|1158.2|1158.5|1157.3|299
1718199000000|2024-06-12 13:30:00|1159.8|1158.6|1159.5|1158.3|1160.6|1159.4|1157.7|1156.5|2560
1718199300000|2024-06-12 13:35:00|1159.4|1158.2|1157.9|1156.7|1159.7|1158.5|1157.9|1156.7|1327
1718199600000|2024-06-12 13:40:00|1157.6|1156.4|1157.3|1156.1|1158.3|1157.1|1157|1155.8|1446
1718199900000|2024-06-12 13:45:00|1157.2|1156|1155.9|1154.7|1157.3|1156.1|1154.8|1153.6|1000
1718200200000|2024-06-12 13:50:00|1155.8|1154.6|1154.1|1152.9|1156.6|1155.4|1154.1|1152.9|1327
1718200500000|2024-06-12 13:55:00|1154.3|1153.1|1154.1|1152.9|1154.9|1153.7|1153.3|1152.1|1924
1718200800000|2024-06-12 14:00:00|1153.9|1152.7|1154.6|1153.4|1155.1|1153.9|1153.8|1152.6|1114
1718201100000|2024-06-12 14:05:00|1154.4|1153.2|1154.6|1153.4|1154.6|1153.4|1153.2|1152|1017
1718201400000|2024-06-12 14:10:00|1154.9|1153.7|1154.2|1153|1155.4|1154.2|1153.8|1152.6|1419
1718201700000|2024-06-12 14:15:00|1154|1152.8|1154.8|1153.6|1155.1|1153.9|1153.7|1152.5|1049
1718202000000|2024-06-12 14:20:00|1154.7|1153.5|1156.1|1154.9|1156.6|1155.4|1154.3|1153.1|843
1718202300000|2024-06-12 14:25:00|1156|1154.8|1156.4|1155.2|1156.6|1155.4|1155.3|1154.1|928
1718202600000|2024-06-12 14:30:00|1156.2|1155|1154.8|1153.6|1156.2|1155|1154.4|1153.2|816
1718202900000|2024-06-12 14:35:00|1154.7|1153.5|1154.8|1153.6|1155.5|1154.3|1153.7|1152.5|503
1718203200000|2024-06-12 14:40:00|1154.7|1153.5|1154.2|1153|1155.5|1154.3|1153.8|1152.6|993
1718203500000|2024-06-12 14:45:00|1154|1152.8|1153.5|1152.3|1154.2|1153|1152.5|1151.3|854
1718203800000|2024-06-12 14:50:00|1153.3|1152.1|1153.2|1152|1153.3|1152.1|1152.7|1151.5|694
1718204100000|2024-06-12 14:55:00|1153.1|1151.9|1153.3|1152.1|1153.8|1152.6|1153|1151.8|673
1718204400000|2024-06-12 15:00:00|1153.2|1152|1150.9|1149.7|1153.3|1152.1|1150.8|1149.6|1044
1718204700000|2024-06-12 15:05:00|1151|1149.8|1150.4|1149.2|1151.2|1150|1150.2|1149|1297
1718205000000|2024-06-12 15:10:00|1150.3|1149.1|1150.9|1149.7|1151.3|1150.1|1150.2|1149|606
1718205300000|2024-06-12 15:15:00|1151|1149.8|1151.5|1150.3|1152.1|1150.9|1150.9|1149.7|884
1718205600000|2024-06-12 15:20:00|1151.6|1150.4|1150.8|1149.6|1152.1|1150.9|1150.4|1149.2|869
1718205900000|2024-06-12 15:25:00|1151|1149.8|1152.1|1150.9|1152.3|1151.1|1150.5|1149.3|475
1718206200000|2024-06-12 15:30:00|1151.8|1150.6|1152.3|1151.1|1152.8|1151.6|1151.2|1150|746
1718206500000|2024-06-12 15:35:00|1152.4|1151.2|1153.2|1152|1153.6|1152.4|1152.2|1151|1472
1718206800000|2024-06-12 15:40:00|1153.3|1152.1|1153.8|1152.6|1154|1152.8|1153|1151.8|1044
1718207100000|2024-06-12 15:45:00|1154|1152.8|1153.6|1152.4|1154.1|1152.9|1153.2|1152|547
1718207400000|2024-06-12 15:50:00|1153.8|1152.6|1154.2|1153|1154.4|1153.2|1153|1151.8|857
1718207700000|2024-06-12 15:55:00|1154.3|1153.1|1154.3|1153.1|1154.9|1153.7|1153.7|1152.5|759
1718208000000|2024-06-12 16:00:00|1154.4|1153.2|1149.2|1148|1154.6|1153.4|1149.2|1148|1970
1718208300000|2024-06-12 16:05:00|1149.1|1147.9|1150.7|1149.5|1151|1149.8|1147.9|1146.7|2475
1718208600000|2024-06-12 16:10:00|1150.8|1149.6|1156.9|1155.7|1157.9|1156.7|1150.1|1148.9|2632
1718208900000|2024-06-12 16:15:00|1157.1|1155.9|1161.5|1160.3|1161.7|1160.5|1156.7|1155.5|3328
1718209200000|2024-06-12 16:20:00|1161.7|1160.5|1160.1|1158.9|1162|1160.8|1160|1158.8|1405
1718209500000|2024-06-12 16:25:00|1160|1158.8|1157.1|1155.9|1160.1|1158.9|1156.9|1155.7|1547
1718209800000|2024-06-12 16:30:00|1156.9|1155.7|1154.3|1153.1|1157.7|1156.5|1154.2|1153|961
1718210100000|2024-06-12 16:35:00|1154.1|1152.9|1154.1|1152.9|1154.9|1153.7|1153.3|1152.1|902
1718210400000|2024-06-12 16:40:00|1153.9|1152.7|1154|1152.8|1154.5|1153.3|1153.5|1152.3|816
1718210700000|2024-06-12 16:45:00|1153.9|1152.7|1156.4|1155.2|1156.4|1155.2|1153.4|1152.2|818
1718211000000|2024-06-12 16:50:00|1156.3|1155.1|1154.8|1153.6|1156.3|1155.1|1154.4|1153.2|1291
1718211300000|2024-06-12 16:55:00|1154.6|1153.4|1154.2|1153|1154.9|1153.7|1153.6|1152.4|815
1718211600000|2024-06-12 17:00:00|1154.1|1152.9|1154.8|1153.6|1155.4|1154.2|1154.1|1152.9|534
1718211900000|2024-06-12 17:05:00|1154.7|1153.5|1156.9|1155.7|1157.3|1156.1|1154.4|1153.2|888
1718212200000|2024-06-12 17:10:00|1156.8|1155.6|1156.2|1155|1157.7|1156.5|1156.2|1155|725
1718212500000|2024-06-12 17:15:00|1156.1|1154.9|1155.1|1153.9|1156.2|1155|1155.1|1153.9|663
1718212800000|2024-06-12 17:20:00|1155|1153.8|1154.7|1153.5|1155.2|1154|1154.7|1153.5|419
1718213100000|2024-06-12 17:25:00|1154.6|1153.4|1154.4|1153.2|1154.8|1153.6|1154.2|1153|386
1718213400000|2024-06-12 17:30:00|1154.7|1153.5|1155.7|1154.5|1155.7|1154.5|1154.6|1153.4|508
1718213700000|2024-06-12 17:35:00|1155.9|1154.7|1155|1153.8|1155.9|1154.7|1154.8|1153.6|983
1718214000000|2024-06-12 17:40:00|1154.5|1153.3|1155.1|1153.9|1155.2|1154|1154.2|1153|989
1718214300000|2024-06-12 17:45:00|1155.2|1154|1156.4|1155.2|1156.4|1155.2|1154.9|1153.7|739
1718214600000|2024-06-12 17:50:00|1156.3|1155.1|1155.6|1154.4|1156.9|1155.7|1155.4|1154.2|1037
1718214900000|2024-06-12 17:55:00|1155.3|1154.1|1155.9|1154.7|1156.6|1155.4|1155.3|1154.1|753
1718215200000|2024-06-12 18:00:00|1156|1154.8|1153.2|1152|1156|1154.8|1153.2|1152|1298
1718215500000|2024-06-12 18:05:00|1153.4|1152.2|1154.7|1153.5|1154.9|1153.7|1153.4|1152.2|1516
1718215800000|2024-06-12 18:10:00|1154.9|1153.7|1153.9|1152.7|1155|1153.8|1153.4|1152.2|3967
1718216100000|2024-06-12 18:15:00|1153.7|1152.5|1154.2|1153|1155|1153.8|1153.4|1152.2|1621
1718236800000|2024-06-13 00:00:00|1155.6|1154.4|1155.9|1154.7|1156.2|1155|1155.3|1154.1|217
1718237100000|2024-06-13 00:05:00|1156.1|1154.9|1156.4|1155.2|1156.6|1155.4|1155.6|1154.4|98
1718237400000|2024-06-13 00:10:00|1156.5|1155.3|1156.5|1155.3|1156.9|1155.7|1156.4|1155.2|42
1718237700000|2024-06-13 00:15:00|1156.4|1155.2|1155.3|1154.1|1156.4|1155.2|1155.1|1153.9|70
1718238000000|2024-06-13 00:20:00|1155.5|1154.3|1155.4|1154.2|1155.5|1154.3|1155.1|1153.9|21
1718238300000|2024-06-13 00:25:00|1155.1|1153.9|1155.6|1154.4|1155.8|1154.6|1155.1|1153.9|13
1718238600000|2024-06-13 00:30:00|1155.7|1154.5|1155.7|1154.5|1156.1|1154.9|1155.4|1154.2|25
1718238900000|2024-06-13 00:35:00|1155.6|1154.4|1155.2|1154|1155.7|1154.5|1155.1|1153.9|58
1718239200000|2024-06-13 00:40:00|1154.8|1153.6|1155|1153.8|1155.2|1154|1154.6|1153.4|32
1718239500000|2024-06-13 00:45:00|1154.8|1153.6|1154.8|1153.6|1155|1153.8|1154.8|1153.6|22
1718239800000|2024-06-13 00:50:00|1154.7|1153.5|1155|1153.8|1155|1153.8|1154.7|1153.5|100
1718240100000|2024-06-13 00:55:00|1155.1|1153.9|1155.6|1154.4|1155.6|1154.4|1155.1|1153.9|32
1718240400000|2024-06-13 01:00:00|1155.4|1154.2|1156|1154.8|1156.6|1155.4|1155|1153.8|186
1718240700000|2024-06-13 01:05:00|1155.9|1154.7|1154.8|1153.6|1155.9|1154.7|1154.7|1153.5|81
1718241000000|2024-06-13 01:10:00|1154.7|1153.5|1152.5|1151.3|1154.8|1153.6|1152.4|1151.2|228
1718241300000|2024-06-13 01:15:00|1152.4|1151.2|1151|1149.8|1152.4|1151.2|1150.9|1149.7|184
1718241600000|2024-06-13 01:20:00|1151.1|1149.9|1152.9|1151.7|1153.3|1152.1|1150.5|1149.3|208
1718241900000|2024-06-13 01:25:00|1153|1151.8|1153|1151.8|1153.2|1152|1152.6|1151.4|72
1718242200000|2024-06-13 01:30:00|1153.1|1151.9|1154.2|1153|1154.2|1153|1153.1|1151.9|165
1718242500000|2024-06-13 01:35:00|1154.1|1152.9|1153.8|1152.6|1154.4|1153.2|1153.2|1152|167
1718242800000|2024-06-13 01:40:00|1153.7|1152.5|1154.9|1153.7|1154.9|1153.7|1153.6|1152.4|121
1718243100000|2024-06-13 01:45:00|1155|1153.8|1154.5|1153.3|1155.6|1154.4|1154.2|1153|107
1718243400000|2024-06-13 01:50:00|1154.4|1153.2|1153.4|1152.2|1154.4|1153.2|1153.4|1152.2|128
1718243700000|2024-06-13 01:55:00|1153.5|1152.3|1154.2|1153|1154.4|1153.2|1153.4|1152.2|86
1718244000000|2024-06-13 02:00:00|1154.3|1153.1|1155.4|1154.2|1155.5|1154.3|1154.2|1153|34
1718244300000|2024-06-13 02:05:00|1155.3|1154.1|1155.1|1153.9|1155.4|1154.2|1154.6|1153.4|16
1718244600000|2024-06-13 02:10:00|1155|1153.8|1155|1153.8|1155.9|1154.7|1154.8|1153.6|57
1718244900000|2024-06-13 02:15:00|1154.9|1153.7|1155.1|1153.9|1155.3|1154.1|1154.8|1153.6|49
1718245200000|2024-06-13 02:20:00|1155.2|1154|1154.7|1153.5|1155.3|1154.1|1154.7|1153.5|53
1718245500000|2024-06-13 02:25:00|1154.8|1153.6|1155|1153.8|1155.1|1153.9|1154.8|1153.6|32
1718245800000|2024-06-13 02:30:00|1155.1|1153.9|1154.8|1153.6|1155.3|1154.1|1154.4|1153.2|46
1718246100000|2024-06-13 02:35:00|1154.7|1153.5|1154.8|1153.6|1154.9|1153.7|1154.4|1153.2|20
1718246400000|2024-06-13 02:40:00|1154.7|1153.5|1154.8|1153.6|1155.2|1154|1154.7|1153.5|157
1718246700000|2024-06-13 02:45:00|1154.9|1153.7|1154|1152.8|1155|1153.8|1153.7|1152.5|78
1718247000000|2024-06-13 02:50:00|1153.9|1152.7|1153.5|1152.3|1154.4|1153.2|1153.5|1152.3|27
1718247300000|2024-06-13 02:55:00|1153.6|1152.4|1152.2|1151|1153.7|1152.5|1152.2|1151|54
1718247600000|2024-06-13 03:00:00|1152.5|1151.3|1152.4|1151.2|1152.5|1151.3|1152|1150.8|45
1718247900000|2024-06-13 03:05:00|1152.5|1151.3|1151.3|1150.1|1152.5|1151.3|1151.1|1149.9|147
1718248200000|2024-06-13 03:10:00|1151.6|1150.4|1151.5|1150.3|1151.6|1150.4|1151.1|1149.9|75
1718248500000|2024-06-13 03:15:00|1151.6|1150.4|1152|1150.8|1152.4|1151.2|1151.6|1150.4|71
1718248800000|2024-06-13 03:20:00|1152.1|1150.9|1152|1150.8|1152.4|1151.2|1151.9|1150.7|33
1718249100000|2024-06-13 03:25:00|1151.9|1150.7|1152.1|1150.9|1152.1|1150.9|1151.8|1150.6|32
1718249400000|2024-06-13 03:30:00|1151.9|1150.7|1151.8|1150.6|1151.9|1150.7|1151.8|1150.6|13
1718249700000|2024-06-13 03:35:00|1151.7|1150.5|1151.8|1150.6|1151.8|1150.6|1151.6|1150.4|21
1718250000000|2024-06-13 03:40:00|1151.6|1150.4|1151.6|1150.4|1151.6|1150.4|1151.6|1150.4|5
1718250300000|2024-06-13 03:45:00|1151.8|1150.6|1151.8|1150.6|1151.8|1150.6|1151.7|1150.5|13
1718250600000|2024-06-13 03:50:00|1152|1150.8|1152|1150.8|1152|1150.8|1151.9|1150.7|33
1718250900000|2024-06-13 03:55:00|1151.9|1150.7|1151.5|1150.3|1152|1150.8|1151.4|1150.2|68
1718251200000|2024-06-13 04:00:00|1151.4|1150.2|1151.4|1150.2|1151.5|1150.3|1151.3|1150.1|7
1718251500000|2024-06-13 04:05:00|1151.5|1150.3|1151.2|1150|1151.5|1150.3|1151.2|1150|17
1718251800000|2024-06-13 04:10:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151.2|1150|14
1718252100000|2024-06-13 04:15:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151.3|1150.1|8
1718252400000|2024-06-13 04:20:00|1151.7|1150.5|1151.7|1150.5|1151.9|1150.7|1151.6|1150.4|36
1718252700000|2024-06-13 04:25:00|1151.8|1150.6|1151.7|1150.5|1151.8|1150.6|1151.6|1150.4|2
1718253000000|2024-06-13 04:30:00|1151.5|1150.3|1151.7|1150.5|1151.7|1150.5|1151.5|1150.3|7
1718253300000|2024-06-13 04:35:00|1151.9|1150.7|1151.9|1150.7|1152|1150.8|1151.8|1150.6|28
1718253600000|2024-06-13 04:40:00|1151.7|1150.5|1152.1|1150.9|1152.2|1151|1151.6|1150.4|106
1718253900000|2024-06-13 04:45:00|1152|1150.8|1152.1|1150.9|1152.1|1150.9|1152|1150.8|18
1718254200000|2024-06-13 04:50:00|1152.2|1151|1152.7|1151.5|1152.9|1151.7|1152.2|1151|31
1718254500000|2024-06-13 04:55:00|1152.9|1151.7|1152.8|1151.6|1152.9|1151.7|1152.5|1151.3|47
1718254800000|2024-06-13 05:00:00|1152.7|1151.5|1152.2|1151|1152.8|1151.6|1152.2|1151|35
1718255100000|2024-06-13 05:05:00|1152.3|1151.1|1152.1|1150.9|1152.4|1151.2|1152|1150.8|18
1718255400000|2024-06-13 05:10:00|1152|1150.8|1151.9|1150.7|1152|1150.8|1151.9|1150.7|7
1718255700000|2024-06-13 05:15:00|1152|1150.8|1151.7|1150.5|1152|1150.8|1151.7|1150.5|7
1718256000000|2024-06-13 05:20:00|1151.6|1150.4|1151.8|1150.6|1152.1|1150.9|1151.6|1150.4|40
1718256300000|2024-06-13 05:25:00|1151.9|1150.7|1151.9|1150.7|1152.2|1151|1151.9|1150.7|22
1718256600000|2024-06-13 05:30:00|1151.8|1150.6|1151.8|1150.6|1152|1150.8|1151.6|1150.4|44
1718256900000|2024-06-13 05:35:00|1151.6|1150.4|1152.2|1151|1152.2|1151|1151.3|1150.1|82
1718257200000|2024-06-13 05:40:00|1152.3|1151.1|1153.3|1152.1|1153.3|1152.1|1152.2|1151|269
1718257500000|2024-06-13 05:45:00|1153.2|1152|1152.7|1151.5|1153.3|1152.1|1152.6|1151.4|103
1718257800000|2024-06-13 05:50:00|1152.8|1151.6|1152.3|1151.1|1153.3|1152.1|1152.3|1151.1|132
1718258100000|2024-06-13 05:55:00|1152.4|1151.2|1153.6|1152.4|1154|1152.8|1152.4|1151.2|417
1718258400000|2024-06-13 06:00:00|1153.8|1152.6|1154.4|1153.2|1154.4|1153.2|1153.6|1152.4|73
1718258700000|2024-06-13 06:05:00|1154.6|1153.4|1154.2|1153|1154.6|1153.4|1154|1152.8|359
1718259000000|2024-06-13 06:10:00|1154.1|1152.9|1152.4|1151.2|1154.1|1152.9|1152.4|1151.2|105
1718259300000|2024-06-13 06:15:00|1152.5|1151.3|1152.4|1151.2|1152.6|1151.4|1151.9|1150.7|57
1718259600000|2024-06-13 06:20:00|1152.3|1151.1|1152|1150.8|1152.7|1151.5|1151.9|1150.7|247
1718259900000|2024-06-13 06:25:00|1151.9|1150.7|1151.9|1150.7|1152.2|1151|1151.8|1150.6|87
1718260200000|2024-06-13 06:30:00|1152.2|1151|1151.4|1150.2|1152.2|1151|1151.4|1150.2|39
1718260500000|2024-06-13 06:35:00|1151.5|1150.3|1151.9|1150.7|1152|1150.8|1151.5|1150.3|45
1718260800000|2024-06-13 06:40:00|1152|1150.8|1151.9|1150.7|1152|1150.8|1151.4|1150.2|69
1718261100000|2024-06-13 06:45:00|1151.8|1150.6|1150.9|1149.7|1151.9|1150.7|1150.5|1149.3|188
1718261400000|2024-06-13 06:50:00|1150.8|1149.6|1149.9|1148.7|1150.8|1149.6|1149.8|1148.6|203
1718261700000|2024-06-13 06:55:00|1150|1148.8|1149.9|1148.7|1150.4|1149.2|1149.6|1148.4|263
1718262000000|2024-06-13 07:00:00|1149.6|1148.4|1150.4|1149.2|1150.4|1149.2|1149.6|1148.4|132
1718262300000|2024-06-13 07:05:00|1150.3|1149.1|1150.1|1148.9|1150.4|1149.2|1149.9|1148.7|66
1718262600000|2024-06-13 07:10:00|1150.4|1149.2|1150.2|1149|1150.5|1149.3|1150|1148.8|58
1718262900000|2024-06-13 07:15:00|1150.3|1149.1|1150|1148.8|1150.5|1149.3|1150|1148.8|125
1718263200000|2024-06-13 07:20:00|1149.9|1148.7|1150.2|1149|1150.3|1149.1|1149.9|1148.7|35
1718263500000|2024-06-13 07:25:00|1150|1148.8|1150.7|1149.5|1150.7|1149.5|1150|1148.8|28
1718263800000|2024-06-13 07:30:00|1150.8|1149.6|1152.2|1151|1152.4|1151.2|1150.7|1149.5|100
1718264100000|2024-06-13 07:35:00|1152.4|1151.2|1152|1150.8|1152.4|1151.2|1151.7|1150.5|60
1718264400000|2024-06-13 07:40:00|1152.2|1151|1152|1150.8|1152.2|1151|1151.7|1150.5|171
1718264700000|2024-06-13 07:45:00|1151.9|1150.7|1152.1|1150.9|1152.1|1150.9|1151.9|1150.7|21
1718265000000|2024-06-13 07:50:00|1152.2|1151|1152.4|1151.2|1152.4|1151.2|1152|1150.8|16
1718265300000|2024-06-13 07:55:00|1152.2|1151|1152.4|1151.2|1152.4|1151.2|1152.2|1151|9
1718265600000|2024-06-13 08:00:00|1152.6|1151.4|1152.1|1150.9|1152.6|1151.4|1152|1150.8|132
1718265900000|2024-06-13 08:05:00|1152|1150.8|1151.8|1150.6|1152|1150.8|1151.3|1150.1|54
1718266200000|2024-06-13 08:10:00|1151.9|1150.7|1151.9|1150.7|1151.9|1150.7|1151.6|1150.4|53
1718266500000|2024-06-13 08:15:00|1151.8|1150.6|1151.7|1150.5|1151.9|1150.7|1151.7|1150.5|36
1718266800000|2024-06-13 08:20:00|1151.8|1150.6|1151.2|1150|1151.9|1150.7|1150.9|1149.7|157
1718267100000|2024-06-13 08:25:00|1151.1|1149.9|1151.2|1150|1151.4|1150.2|1150.8|1149.6|52
1718267400000|2024-06-13 08:30:00|1151|1149.8|1150.8|1149.6|1151.2|1150|1150.8|1149.6|117
1718267700000|2024-06-13 08:35:00|1150.9|1149.7|1150.9|1149.7|1151.1|1149.9|1150.9|1149.7|22
1718268000000|2024-06-13 08:40:00|1150.7|1149.5|1150.9|1149.7|1150.9|1149.7|1150.7|1149.5|31
1718268300000|2024-06-13 08:45:00|1150.8|1149.6|1150.1|1148.9|1150.9|1149.7|1150.1|1148.9|85
1718268600000|2024-06-13 08:50:00|1150.2|1149|1150.6|1149.4|1150.6|1149.4|1150.2|1149|72
1718268900000|2024-06-13 08:55:00|1150.7|1149.5|1151.4|1150.2|1151.4|1150.2|1150.2|1149|65
1718269200000|2024-06-13 09:00:00|1151.6|1150.4|1151.2|1150|1151.6|1150.4|1151.1|1149.9|71
1718269500000|2024-06-13 09:05:00|1151.4|1150.2|1151.7|1150.5|1151.9|1150.7|1151.4|1150.2|26
1718269800000|2024-06-13 09:10:00|1151.9|1150.7|1152|1150.8|1152.1|1150.9|1151.5|1150.3|94
1718270100000|2024-06-13 09:15:00|1152.1|1150.9|1152.3|1151.1|1152.4|1151.2|1151.8|1150.6|55
1718270400000|2024-06-13 09:20:00|1152.2|1151|1153.1|1151.9|1153.4|1152.2|1152.2|1151|117
1718270700000|2024-06-13 09:25:00|1153|1151.8|1152.7|1151.5|1153.3|1152.1|1152.7|1151.5|35
1718271000000|2024-06-13 09:30:00|1152.6|1151.4|1152.9|1151.7|1152.9|1151.7|1152.4|1151.2|32
1718271300000|2024-06-13 09:35:00|1152.8|1151.6|1152.6|1151.4|1153.1|1151.9|1152.4|1151.2|57
1718271600000|2024-06-13 09:40:00|1152.4|1151.2|1152.4|1151.2|1152.5|1151.3|1151.9|1150.7|51
1718271900000|2024-06-13 09:45:00|1152.5|1151.3|1152.7|1151.5|1152.9|1151.7|1152.5|1151.3|34
1718272200000|2024-06-13 09:50:00|1152.5|1151.3|1152.3|1151.1|1152.7|1151.5|1152.3|1151.1|12
1718272500000|2024-06-13 09:55:00|1152.2|1151|1152.4|1151.2|1152.4|1151.2|1152.2|1151|11
1718272800000|2024-06-13 10:00:00|1152.2|1151|1152.2|1151|1152.3|1151.1|1151.8|1150.6|26
1718273100000|2024-06-13 10:05:00|1152.1|1150.9|1151.5|1150.3|1152.2|1151|1151.5|1150.3|28
1718273400000|2024-06-13 10:10:00|1151.6|1150.4|1152.4|1151.2|1152.5|1151.3|1151.6|1150.4|19
1718273700000|2024-06-13 10:15:00|1152.3|1151.1|1151.7|1150.5|1152.4|1151.2|1151.6|1150.4|21
1718274000000|2024-06-13 10:20:00|1151.5|1150.3|1152|1150.8|1152|1150.8|1151.5|1150.3|15
1718274300000|2024-06-13 10:25:00|1152.1|1150.9|1152.5|1151.3|1152.5|1151.3|1152.1|1150.9|43
1718274600000|2024-06-13 10:30:00|1152.7|1151.5|1152.3|1151.1|1152.9|1151.7|1152.2|1151|85
1718274900000|2024-06-13 10:35:00|1152.6|1151.4|1152.2|1151|1152.8|1151.6|1152.2|1151|195
1718275200000|2024-06-13 10:40:00|1152.4|1151.2|1152.7|1151.5|1152.8|1151.6|1152.4|1151.2|20
1718275500000|2024-06-13 10:45:00|1152.6|1151.4|1152.5|1151.3|1153|1151.8|1152.4|1151.2|57
1718275800000|2024-06-13 10:50:00|1152.4|1151.2|1152.6|1151.4|1152.8|1151.6|1151.8|1150.6|88
1718276100000|2024-06-13 10:55:00|1152.7|1151.5|1153.5|1152.3|1153.6|1152.4|1152.7|1151.5|57
1718276400000|2024-06-13 11:00:00|1153.8|1152.6|1153.4|1152.2|1153.8|1152.6|1153.3|1152.1|69
1718276700000|2024-06-13 11:05:00|1153.3|1152.1|1153.5|1152.3|1153.8|1152.6|1153.3|1152.1|44
1718277000000|2024-06-13 11:10:00|1153.7|1152.5|1154|1152.8|1154.2|1153|1153.7|1152.5|128
1718277300000|2024-06-13 11:15:00|1153.8|1152.6|1154.1|1152.9|1154.3|1153.1|1153.8|1152.6|91
1718277600000|2024-06-13 11:20:00|1154|1152.8|1154.3|1153.1|1154.3|1153.1|1153.9|1152.7|118
1718277900000|2024-06-13 11:25:00|1154.2|1153|1154.1|1152.9|1154.3|1153.1|1154.1|1152.9|96
1718278200000|2024-06-13 11:30:00|1153.8|1152.6|1153.9|1152.7|1154.2|1153|1153.5|1152.3|158
1718278500000|2024-06-13 11:35:00|1154.1|1152.9|1154.3|1153.1|1154.6|1153.4|1154.1|1152.9|205
1718278800000|2024-06-13 11:40:00|1154.4|1153.2|1154.2|1153|1154.6|1153.4|1154.2|1153|91
1718279100000|2024-06-13 11:45:00|1154.3|1153.1|1154.1|1152.9|1154.6|1153.4|1153.8|1152.6|68
1718279400000|2024-06-13 11:50:00|1154.3|1153.1|1154.9|1153.7|1155.1|1153.9|1154.1|1152.9|103
1718279700000|2024-06-13 11:55:00|1155.1|1153.9|1154.8|1153.6|1155.3|1154.1|1154.5|1153.3|92
1718280000000|2024-06-13 12:00:00|1154.7|1153.5|1153.6|1152.4|1154.8|1153.6|1153.3|1152.1|268
1718280300000|2024-06-13 12:05:00|1153.7|1152.5|1153.9|1152.7|1154.5|1153.3|1153.4|1152.2|113
1718280600000|2024-06-13 12:10:00|1154|1152.8|1154|1152.8|1154.1|1152.9|1153.7|1152.5|63
1718280900000|2024-06-13 12:15:00|1153.7|1152.5|1153.6|1152.4|1153.9|1152.7|1153.1|1151.9|169
1718281200000|2024-06-13 12:20:00|1153.4|1152.2|1154.4|1153.2|1154.5|1153.3|1153.2|1152|96
1718281500000|2024-06-13 12:25:00|1154.5|1153.3|1154.3|1153.1|1154.5|1153.3|1154|1152.8|56
1718281800000|2024-06-13 12:30:00|1154.4|1153.2|1155.1|1153.9|1155.6|1154.4|1154.4|1153.2|225
1718282100000|2024-06-13 12:35:00|1155.2|1154|1154.9|1153.7|1155.2|1154|1154.5|1153.3|175
1718282400000|2024-06-13 12:40:00|1155|1153.8|1157|1155.8|1157.5|1156.3|1155|1153.8|671
1718285400000|2024-06-13 13:30:00|1157.5|1156.3|1158.9|1157.7|1160.6|1159.4|1156.7|1155.5|3646
1718285700000|2024-06-13 13:35:00|1158.7|1157.5|1159.9|1158.7|1160|1158.8|1157.9|1156.7|2023
1718286000000|2024-06-13 13:40:00|1160|1158.8|1157|1155.8|1160|1158.8|1156.4|1155.2|1503
1718286300000|2024-06-13 13:45:00|1156.8|1155.6|1158.2|1157|1159.2|1158|1156.8|1155.6|1415
1718286600000|2024-06-13 13:50:00|1158.5|1157.3|1159.4|1158.2|1160.1|1158.9|1158.5|1157.3|1353
1718286900000|2024-06-13 13:55:00|1159.2|1158|1159.2|1158|1159.5|1158.3|1158.7|1157.5|1843
1718287200000|2024-06-13 14:00:00|1159.5|1158.3|1159|1157.8|1161.5|1160.3|1158.7|1157.5|2051
1718287500000|2024-06-13 14:05:00|1158.8|1157.6|1157.9|1156.7|1159.6|1158.4|1157.9|1156.7|897
1718287800000|2024-06-13 14:10:00|1157.8|1156.6|1158.9|1157.7|1159.5|1158.3|1157.8|1156.6|852
1718288100000|2024-06-13 14:15:00|1158.8|1157.6|1160.2|1159|1160.4|1159.2|1158.4|1157.2|1000
1718288400000|2024-06-13 14:20:00|1160.4|1159.2|1161.7|1160.5|1162.4|1161.2|1159.9|1158.7|1203
1718288700000|2024-06-13 14:25:00|1161.9|1160.7|1161.5|1160.3|1162.4|1161.2|1161|1159.8|933
1718289000000|2024-06-13 14:30:00|1161.4|1160.2|1161.3|1160.1|1162.5|1161.3|1160.8|1159.6|1363
1718289300000|2024-06-13 14:35:00|1161|1159.8|1161.5|1160.3|1161.9|1160.7|1160.5|1159.3|755
1718289600000|2024-06-13 14:40:00|1161.3|1160.1|1160.7|1159.5|1161.5|1160.3|1160|1158.8|692
1718289900000|2024-06-13 14:45:00|1160.5|1159.3|1162.5|1161.3|1163|1161.8|1160.5|1159.3|785
1718290200000|2024-06-13 14:50:00|1162.6|1161.4|1161.7|1160.5|1163.1|1161.9|1161.7|1160.5|704
1718290500000|2024-06-13 14:55:00|1161.5|1160.3|1161.5|1160.3|1162|1160.8|1160.6|1159.4|832
1718290800000|2024-06-13 15:00:00|1161.8|1160.6|1160.2|1159|1162.3|1161.1|1160|1158.8|1019
1718291100000|2024-06-13 15:05:00|1160|1158.8|1160.6|1159.4|1161.3|1160.1|1159.9|1158.7|752
1718291400000|2024-06-13 15:10:00|1160.8|1159.6|1162.4|1161.2|1162.9|1161.7|1160.7|1159.5|787
1718291700000|2024-06-13 15:15:00|1162.5|1161.3|1164.1|1162.9|1164.1|1162.9|1162.1|1160.9|738
1718292000000|2024-06-13 15:20:00|1163.9|1162.7|1165|1163.8|1165.7|1164.5|1163.7|1162.5|1328
1718292300000|2024-06-13 15:25:00|1164.7|1163.5|1164.8|1163.6|1165.5|1164.3|1164.3|1163.1|858
1718292600000|2024-06-13 15:30:00|1164.7|1163.5|1165.1|1163.9|1165.8|1164.6|1164.2|1163|1503
1718292900000|2024-06-13 15:35:00|1164.9|1163.7|1164.8|1163.6|1165.6|1164.4|1164.2|1163|928
1718293200000|2024-06-13 15:40:00|1165.1|1163.9|1165.2|1164|1165.5|1164.3|1164.3|1163.1|604
1718293500000|2024-06-13 15:45:00|1165.1|1163.9|1164.3|1163.1|1165.7|1164.5|1164|1162.8|456
1718293800000|2024-06-13 15:50:00|1164.2|1163|1164.4|1163.2|1164.5|1163.3|1163.2|1162|617
1718294100000|2024-06-13 15:55:00|1164.3|1163.1|1163.6|1162.4|1164.9|1163.7|1163.6|1162.4|1256
1718294400000|2024-06-13 16:00:00|1163.9|1162.7|1162.5|1161.3|1164.1|1162.9|1162.3|1161.1|1130
1718294700000|2024-06-13 16:05:00|1162.6|1161.4|1162.2|1161|1163|1161.8|1162|1160.8|745
1718295000000|2024-06-13 16:10:00|1162.5|1161.3|1161.9|1160.7|1162.5|1161.3|1161.9|1160.7|797
1718295300000|2024-06-13 16:15:00|1161.8|1160.6|1162.1|1160.9|1162.3|1161.1|1161.8|1160.6|521
1718295600000|2024-06-13 16:20:00|1162|1160.8|1163|1161.8|1163.1|1161.9|1162|1160.8|941
1718295900000|2024-06-13 16:25:00|1163.1|1161.9|1163.4|1162.2|1163.4|1162.2|1162|1160.8|766
1718296200000|2024-06-13 16:30:00|1163.3|1162.1|1164.2|1163|1164.8|1163.6|1163.3|1162.1|619
1718296500000|2024-06-13 16:35:00|1164.4|1163.2|1164.2|1163|1164.5|1163.3|1163.6|1162.4|361
1718296800000|2024-06-13 16:40:00|1164.1|1162.9|1163.3|1162.1|1164.7|1163.5|1163.1|1161.9|400
1718297100000|2024-06-13 16:45:00|1163|1161.8|1163.8|1162.6|1163.9|1162.7|1162.6|1161.4|429
1718297400000|2024-06-13 16:50:00|1163.7|1162.5|1164.2|1163|1164.4|1163.2|1163.7|1162.5|409
1718297700000|2024-06-13 16:55:00|1164.1|1162.9|1164.3|1163.1|1164.3|1163.1|1163.6|1162.4|436
1718298000000|2024-06-13 17:00:00|1164.2|1163|1163.3|1162.1|1164.5|1163.3|1163.3|1162.1|502
1718298300000|2024-06-13 17:05:00|1163.6|1162.4|1164.7|1163.5|1164.8|1163.6|1163.6|1162.4|667
1718298600000|2024-06-13 17:10:00|1164.9|1163.7|1165.1|1163.9|1165.4|1164.2|1164.6|1163.4|390
1718298900000|2024-06-13 17:15:00|1165.3|1164.1|1165.1|1163.9|1165.3|1164.1|1164.6|1163.4|471
1718299200000|2024-06-13 17:20:00|1164.8|1163.6|1166|1164.8|1166.2|1165|1164.8|1163.6|631
1718299500000|2024-06-13 17:25:00|1165.7|1164.5|1165.5|1164.3|1166|1164.8|1165.2|1164|445
1718299800000|2024-06-13 17:30:00|1165.3|1164.1|1165.1|1163.9|1165.8|1164.6|1165|1163.8|505
1718300100000|2024-06-13 17:35:00|1165.3|1164.1|1165.3|1164.1|1165.6|1164.4|1165|1163.8|389
1718300400000|2024-06-13 17:40:00|1165.2|1164|1164.7|1163.5|1165.2|1164|1164.2|1163|406
1718300700000|2024-06-13 17:45:00|1164.4|1163.2|1165.4|1164.2|1165.8|1164.6|1164.4|1163.2|804
1718301000000|2024-06-13 17:50:00|1165.5|1164.3|1166.2|1165|1166.2|1165|1165.4|1164.2|816
1718301300000|2024-06-13 17:55:00|1166|1164.8|1166.6|1165.4|1167|1165.8|1166|1164.8|1188
1718301600000|2024-06-13 18:00:00|1166.5|1165.3|1166.7|1165.5|1167|1165.8|1166.1|1164.9|984
1718301900000|2024-06-13 18:05:00|1166.5|1165.3|1166.1|1164.9|1166.7|1165.5|1166.1|1164.9|1172
1718302200000|2024-06-13 18:10:00|1166.3|1165.1|1165.8|1164.6|1167.1|1165.9|1165.8|1164.6|3843
1718302500000|2024-06-13 18:15:00|1165.6|1164.4|1165.5|1164.3|1165.7|1164.5|1165|1163.8|1190
1718323200000|2024-06-14 00:00:00|1164.9|1163.7|1162.7|1161.5|1166|1164.8|1162.2|1161|555
1718323500000|2024-06-14 00:05:00|1162.6|1161.4|1161.3|1160.1|1162.8|1161.6|1161.2|1160|212
1718323800000|2024-06-14 00:10:00|1161|1159.8|1160.4|1159.2|1161.1|1159.9|1160.2|1159|260
1718324100000|2024-06-14 00:15:00|1160.5|1159.3|1160.9|1159.7|1161.2|1160|1159.9|1158.7|163
1718324400000|2024-06-14 00:20:00|1161|1159.8|1160.3|1159.1|1161|1159.8|1160.2|1159|50
1718324700000|2024-06-14 00:25:00|1160.4|1159.2|1161.1|1159.9|1161.6|1160.4|1160.4|1159.2|64
1718325000000|2024-06-14 00:30:00|1161.2|1160|1162|1160.8|1162|1160.8|1161.2|1160|38
1718325300000|2024-06-14 00:35:00|1161.9|1160.7|1161.9|1160.7|1162|1160.8|1161.7|1160.5|83
1718325600000|2024-06-14 00:40:00|1161.8|1160.6|1161.9|1160.7|1162|1160.8|1161.8|1160.6|18
1718325900000|2024-06-14 00:45:00|1162|1160.8|1161.5|1160.3|1162|1160.8|1161.5|1160.3|51
1718326200000|2024-06-14 00:50:00|1161.6|1160.4|1161.8|1160.6|1161.8|1160.6|1161|1159.8|45
1718326500000|2024-06-14 00:55:00|1161.9|1160.7|1162|1160.8|1162|1160.8|1161.9|1160.7|40
1718326800000|2024-06-14 01:00:00|1161.9|1160.7|1162.3|1161.1|1162.5|1161.3|1161.9|1160.7|58
1718327100000|2024-06-14 01:05:00|1162.5|1161.3|1162.7|1161.5|1163|1161.8|1162.3|1161.1|30
1718327400000|2024-06-14 01:10:00|1162.8|1161.6|1163|1161.8|1163.5|1162.3|1162.8|1161.6|37
1718327700000|2024-06-14 01:15:00|1162.8|1161.6|1162.2|1161|1163|1161.8|1162.2|1161|79
1718328000000|2024-06-14 01:20:00|1162.3|1161.1|1162.4|1161.2|1162.5|1161.3|1162|1160.8|23
1718328300000|2024-06-14 01:25:00|1162.5|1161.3|1162|1160.8|1162.5|1161.3|1162|1160.8|58
1718328600000|2024-06-14 01:30:00|1162.1|1160.9|1161.3|1160.1|1162.2|1161|1161.3|1160.1|26
1718328900000|2024-06-14 01:35:00|1161.4|1160.2|1161.3|1160.1|1161.5|1160.3|1161|1159.8|231
1718329200000|2024-06-14 01:40:00|1161.4|1160.2|1161.9|1160.7|1162|1160.8|1161.4|1160.2|59
1718329500000|2024-06-14 01:45:00|1162|1160.8|1162.8|1161.6|1162.9|1161.7|1161.8|1160.6|82
1718329800000|2024-06-14 01:50:00|1162.7|1161.5|1162.9|1161.7|1163|1161.8|1162.5|1161.3|62
1718330100000|2024-06-14 01:55:00|1163|1161.8|1161.7|1160.5|1163.2|1162|1161.7|1160.5|14
1718330400000|2024-06-14 02:00:00|1161.9|1160.7|1161.3|1160.1|1162.1|1160.9|1161.3|1160.1|15
1718330700000|2024-06-14 02:05:00|1161.5|1160.3|1162|1160.8|1162|1160.8|1160.9|1159.7|8
1718331000000|2024-06-14 02:10:00|1161.9|1160.7|1162.1|1160.9|1162.6|1161.4|1161.9|1160.7|23
1718331300000|2024-06-14 02:15:00|1162|1160.8|1161.7|1160.5|1162|1160.8|1161.7|1160.5|8
1718331600000|2024-06-14 02:20:00|1161.6|1160.4|1161.8|1160.6|1161.9|1160.7|1161.6|1160.4|30
1718331900000|2024-06-14 02:25:00|1161.7|1160.5|1162|1160.8|1162.1|1160.9|1161.7|1160.5|10
1718332200000|2024-06-14 02:30:00|1162.1|1160.9|1162.5|1161.3|1162.6|1161.4|1161.9|1160.7|12
1718332500000|2024-06-14 02:35:00|1162.6|1161.4|1162|1160.8|1162.7|1161.5|1161.9|1160.7|29
1718332800000|2024-06-14 02:40:00|1162.1|1160.9|1162.1|1160.9|1162.2|1161|1162|1160.8|8
1718333100000|2024-06-14 02:45:00|1162.2|1161|1162.2|1161|1162.3|1161.1|1161.7|1160.5|26
1718333400000|2024-06-14 02:50:00|1162.4|1161.2|1162.1|1160.9|1162.4|1161.2|1161.8|1160.6|65
1718333700000|2024-06-14 02:55:00|1161.9|1160.7|1161.9|1160.7|1162.6|1161.4|1161.7|1160.5|25
1718334000000|2024-06-14 03:00:00|1162|1160.8|1162.1|1160.9|1162.3|1161.1|1161.9|1160.7|16
1718334300000|2024-06-14 03:05:00|1162|1160.8|1161.9|1160.7|1162|1160.8|1161.5|1160.3|2
1718334600000|2024-06-14 03:10:00|1162.1|1160.9|1162.4|1161.2|1162.4|1161.2|1162.1|1160.9|9
1718334900000|2024-06-14 03:15:00|1162.7|1161.5|1162.5|1161.3|1163|1161.8|1162.5|1161.3|131
1718335200000|2024-06-14 03:20:00|1162.4|1161.2|1162|1160.8|1162.6|1161.4|1162|1160.8|17
1718335500000|2024-06-14 03:25:00|1161.9|1160.7|1162.3|1161.1|1162.4|1161.2|1161.9|1160.7|9
1718335800000|2024-06-14 03:30:00|1162.4|1161.2|1161.9|1160.7|1162.4|1161.2|1161.9|1160.7|6
1718336100000|2024-06-14 03:35:00|1161.7|1160.5|1161.4|1160.2|1161.8|1160.6|1161.4|1160.2|23
1718336400000|2024-06-14 03:40:00|1161.7|1160.5|1161.7|1160.5|1161.7|1160.5|1161.7|1160.5|2
1718336700000|2024-06-14 03:45:00|1161.6|1160.4|1161.4|1160.2|1161.6|1160.4|1161.2|1160|10
1718337000000|2024-06-14 03:50:00|1161.2|1160|1161.2|1160|1161.3|1160.1|1161|1159.8|26
1718337300000|2024-06-14 03:55:00|||||||||12
1718337600000|2024-06-14 04:00:00|1160.9|1159.7|1161.2|1160|1161.2|1160|1160.7|1159.5|27
1718337900000|2024-06-14 04:05:00|1161.1|1159.9|1161.1|1159.9|1161.2|1160|1161.1|1159.9|9
1718338200000|2024-06-14 04:10:00|1161.2|1160|1161.2|1160|1161.2|1160|1161.1|1159.9|7
1718338500000|2024-06-14 04:15:00|1161.1|1159.9|1161|1159.8|1161.2|1160|1161|1159.8|13
1718338800000|2024-06-14 04:20:00|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|6
1718339100000|2024-06-14 04:25:00|1160.9|1159.7|1160.9|1159.7|1160.9|1159.7|1160.9|1159.7|3
1718339400000|2024-06-14 04:30:00|1161|1159.8|1161|1159.8|1161.1|1159.9|1160.9|1159.7|17
1718339700000|2024-06-14 04:35:00|1160.9|1159.7|1161|1159.8|1161|1159.8|1160.8|1159.6|13
1718340000000|2024-06-14 04:40:00|1160.9|1159.7|1161.3|1160.1|1161.4|1160.2|1160.9|1159.7|38
1718340300000|2024-06-14 04:45:00|1161.2|1160|1161.2|1160|1161.4|1160.2|1161.1|1159.9|60
1718340600000|2024-06-14 04:50:00|1161.1|1159.9|1160.9|1159.7|1161.1|1159.9|1160.9|1159.7|3
1718340900000|2024-06-14 04:55:00|1161|1159.8|1161.2|1160|1161.4|1160.2|1161|1159.8|17
1718341200000|2024-06-14 05:00:00|1161.1|1159.9|1161|1159.8|1161.1|1159.9|1161|1159.8|23
1718341500000|2024-06-14 05:05:00|1161.1|1159.9|1161.1|1159.9|1161.1|1159.9|1161|1159.8|4
1718341800000|2024-06-14 05:10:00|1161|1159.8|1160.9|1159.7|1161.1|1159.9|1160.9|1159.7|14
1718342100000|2024-06-14 05:15:00|1160.7|1159.5|1160.8|1159.6|1160.9|1159.7|1160.5|1159.3|9
1718342400000|2024-06-14 05:20:00|1160.6|1159.4|1160.6|1159.4|1160.6|1159.4|1160.6|1159.4|4
1718342700000|2024-06-14 05:25:00|1160.7|1159.5|1160.7|1159.5|1160.9|1159.7|1160.7|1159.5|7
1718343000000|2024-06-14 05:30:00|1160.8|1159.6|1160.9|1159.7|1161.1|1159.9|1160.6|1159.4|23
1718343300000|2024-06-14 05:35:00|1161|1159.8|1161.7|1160.5|1161.8|1160.6|1161|1159.8|8
1718343600000|2024-06-14 05:40:00|1161.8|1160.6|1162.1|1160.9|1162.2|1161|1161.7|1160.5|20
1718343900000|2024-06-14 05:45:00|1162.2|1161|1162.3|1161.1|1162.3|1161.1|1161.9|1160.7|18
1718344200000|2024-06-14 05:50:00|1162.2|1161|1162.1|1160.9|1162.3|1161.1|1162.1|1160.9|26
1718344500000|2024-06-14 05:55:00|1162.2|1161|1162.6|1161.4|1162.6|1161.4|1162.1|1160.9|28
1718344800000|2024-06-14 06:00:00|1162.7|1161.5|1162.3|1161.1|1162.8|1161.6|1162.1|1160.9|41
1718345100000|2024-06-14 06:05:00|1162.4|1161.2|1162.8|1161.6|1163.2|1162|1162.4|1161.2|336
1718345400000|2024-06-14 06:10:00|1162.7|1161.5|1163.6|1162.4|1163.7|1162.5|1162.7|1161.5|149
1718345700000|2024-06-14 06:15:00|1163.7|1162.5|1163.6|1162.4|1163.7|1162.5|1163.3|1162.1|28
1718346000000|2024-06-14 06:20:00|1163.3|1162.1|1163.6|1162.4|1163.6|1162.4|1163.1|1161.9|23
1718346300000|2024-06-14 06:25:00|1163.8|1162.6|1163.8|1162.6|1163.8|1162.6|1163.3|1162.1|17
1718346600000|2024-06-14 06:30:00|1163.9|1162.7|1164.6|1163.4|1164.8|1163.6|1163.9|1162.7|96
1718346900000|2024-06-14 06:35:00|1164.7|1163.5|1163.9|1162.7|1165|1163.8|1163.8|1162.6|37
1718347200000|2024-06-14 06:40:00|1164|1162.8|1163.5|1162.3|1164|1162.8|1163.3|1162.1|11
1718347500000|2024-06-14 06:45:00|1163.3|1162.1|1163.4|1162.2|1163.8|1162.6|1163.1|1161.9|50
1718347800000|2024-06-14 06:50:00|1163.3|1162.1|1163|1161.8|1163.6|1162.4|1162.9|1161.7|13
1718348100000|2024-06-14 06:55:00|1162.9|1161.7|1162.9|1161.7|1163.1|1161.9|1162.8|1161.6|44
1718348400000|2024-06-14 07:00:00|1163|1161.8|1162.5|1161.3|1163.1|1161.9|1162.4|1161.2|33
1718348700000|2024-06-14 07:05:00|1162.4|1161.2|1161.9|1160.7|1162.6|1161.4|1161.7|1160.5|36
1718349000000|2024-06-14 07:10:00|1161.8|1160.6|1161.6|1160.4|1162|1160.8|1161.6|1160.4|37
1718349300000|2024-06-14 07:15:00|1161.7|1160.5|1162.3|1161.1|1162.6|1161.4|1161.6|1160.4|67
1718349600000|2024-06-14 07:20:00|1162.6|1161.4|1161.8|1160.6|1163.1|1161.9|1161.8|1160.6|65
1718349900000|2024-06-14 07:25:00|1161.5|1160.3|1162.3|1161.1|1162.3|1161.1|1161.5|1160.3|50
1718350200000|2024-06-14 07:30:00|1162.1|1160.9|1161.8|1160.6|1162.3|1161.1|1161.7|1160.5|29
1718350500000|2024-06-14 07:35:00|1161.7|1160.5|1161.7|1160.5|1161.8|1160.6|1161.3|1160.1|22
1718350800000|2024-06-14 07:40:00|1161.5|1160.3|1161.4|1160.2|1161.8|1160.6|1161|1159.8|78
1718351100000|2024-06-14 07:45:00|1161.3|1160.1|1161.9|1160.7|1162|1160.8|1161.1|1159.9|116
1718351400000|2024-06-14 07:50:00|1162|1160.8|1162.3|1161.1|1162.3|1161.1|1161.3|1160.1|224
1718351700000|2024-06-14 07:55:00|1162.2|1161|1161.9|1160.7|1162.5|1161.3|1161.8|1160.6|66
1718352000000|2024-06-14 08:00:00|1161.8|1160.6|1161.7|1160.5|1162.8|1161.6|1161.7|1160.5|144
1718352300000|2024-06-14 08:05:00|1161.6|1160.4|1162.3|1161.1|1162.3|1161.1|1161.6|1160.4|50
1718352600000|2024-06-14 08:10:00|1162.2|1161|1162.3|1161.1|1162.5|1161.3|1162|1160.8|197
1718352900000|2024-06-14 08:15:00|1162.2|1161|1162.3|1161.1|1162.5|1161.3|1162.1|1160.9|83
1718353200000|2024-06-14 08:20:00|1162.1|1160.9|1161.6|1160.4|1162.1|1160.9|1161.3|1160.1|73
1718353500000|2024-06-14 08:25:00|1161.5|1160.3|1161.3|1160.1|1161.5|1160.3|1161.1|1159.9|46
1718353800000|2024-06-14 08:30:00|1161.6|1160.4|1161.4|1160.2|1161.6|1160.4|1161.3|1160.1|24
1718354100000|2024-06-14 08:35:00|1161.6|1160.4|1161.4|1160.2|1161.8|1160.6|1161.3|1160.1|266
1718354400000|2024-06-14 08:40:00|1161.3|1160.1|1161|1159.8|1161.4|1160.2|1161|1159.8|60
1718354700000|2024-06-14 08:45:00|1161.1|1159.9|1161|1159.8|1161.3|1160.1|1161|1159.8|30
1718355000000|2024-06-14 08:50:00|1160.9|1159.7|1161.5|1160.3|1161.5|1160.3|1160.7|1159.5|72
1718355300000|2024-06-14 08:55:00|1161.4|1160.2|1161|1159.8|1161.4|1160.2|1161|1159.8|11
1718355600000|2024-06-14 09:00:00|1160.9|1159.7|1160.9|1159.7|1161|1159.8|1160.5|1159.3|47
1718355900000|2024-06-14 09:05:00|1161|1159.8|1161|1159.8|1161|1159.8|1160.7|1159.5|17
1718356200000|2024-06-14 09:10:00|1161.2|1160|1160.7|1159.5|1161.3|1160.1|1160.6|1159.4|79
1718356500000|2024-06-14 09:15:00|1160.6|1159.4|1160.9|1159.7|1161|1159.8|1160.5|1159.3|129
1718356800000|2024-06-14 09:20:00|1161|1159.8|1160.6|1159.4|1161.4|1160.2|1160.4|1159.2|70
1718357100000|2024-06-14 09:25:00|1160.5|1159.3|1161|1159.8|1161|1159.8|1159.8|1158.6|404
1718357400000|2024-06-14 09:30:00|1160.8|1159.6|1159.8|1158.6|1160.8|1159.6|1159.7|1158.5|211
1718357700000|2024-06-14 09:35:00|1160|1158.8|1159.3|1158.1|1160|1158.8|1159.2|1158|213
1718358000000|2024-06-14 09:40:00|1159|1157.8|1159.3|1158.1|1159.5|1158.3|1158.9|1157.7|95
1718358300000|2024-06-14 09:45:00|1159.4|1158.2|1159.7|1158.5|1159.7|1158.5|1159.2|1158|50
1718358600000|2024-06-14 09:50:00|1160|1158.8|1160|1158.8|1160|1158.8|1159.7|1158.5|44
1718358900000|2024-06-14 09:55:00|1159.9|1158.7|1159.7|1158.5|1160.2|1159|1159.7|1158.5|157
1718359200000|2024-06-14 10:00:00|1159.9|1158.7|1159|1157.8|1160|1158.8|1159|1157.8|114
1718359500000|2024-06-14 10:05:00|1159.1|1157.9|1160.1|1158.9|1160.2|1159|1159.1|1157.9|67
1718359800000|2024-06-14 10:10:00|1160.2|1159|1161|1159.8|1161|1159.8|1160.2|1159|184
1718360100000|2024-06-14 10:15:00|1160.8|1159.6|1161.2|1160|1161.3|1160.1|1160.7|1159.5|73
1718360400000|2024-06-14 10:20:00|1161.5|1160.3|1160.3|1159.1|1161.5|1160.3|1160.3|1159.1|147
1718360700000|2024-06-14 10:25:00|1160.5|1159.3|1159.7|1158.5|1160.5|1159.3|1159.2|1158|241
1718361000000|2024-06-14 10:30:00|1159.6|1158.4|1158.2|1157|1159.7|1158.5|1158.2|1157|100
1718361300000|2024-06-14 10:35:00|1158.5|1157.3|1158.7|1157.5|1158.7|1157.5|1158.2|1157|84
1718361600000|2024-06-14 10:40:00|1158.5|1157.3|1159.4|1158.2|1159.4|1158.2|1158.5|1157.3|93
1718361900000|2024-06-14 10:45:00|1159.2|1158|1159.6|1158.4|1160.1|1158.9|1159.2|1158|50
1718362200000|2024-06-14 10:50:00|1159.7|1158.5|1159.4|1158.2|1159.7|1158.5|1159.3|1158.1|45
1718362500000|2024-06-14 10:55:00|1159.5|1158.3|1158.6|1157.4|1159.6|1158.4|1158.4|1157.2|141
1718362800000|2024-06-14 11:00:00|1158.5|1157.3|1158.5|1157.3|1158.9|1157.7|1158.4|1157.2|148
1718363100000|2024-06-14 11:05:00|1158.4|1157.2|1159|1157.8|1159.2|1158|1158.3|1157.1|111
1718363400000|2024-06-14 11:10:00|1159.2|1158|1159.3|1158.1|1159.5|1158.3|1158.9|1157.7|141
1718363700000|2024-06-14 11:15:00|1159.5|1158.3|1159|1157.8|1159.5|1158.3|1158.5|1157.3|65
1718364000000|2024-06-14 11:20:00|1159.3|1158.1|1158.7|1157.5|1159.3|1158.1|1158.7|1157.5|55
1718364300000|2024-06-14 11:25:00|1158.5|1157.3|1158.5|1157.3|1158.7|1157.5|1158.2|1157|108
1718364600000|2024-06-14 11:30:00|1158.7|1157.5|1159|1157.8|1159|1157.8|1158.5|1157.3|168
1718364900000|2024-06-14 11:35:00|1158.5|1157.3|1158.5|1157.3|1158.8|1157.6|1158|1156.8|104
1718365200000|2024-06-14 11:40:00|1158.8|1157.6|1158.5|1157.3|1158.8|1157.6|1158.5|1157.3|99
1718365500000|2024-06-14 11:45:00|1158.8|1157.6|1159.6|1158.4|1159.6|1158.4|1158.6|1157.4|362
1718365800000|2024-06-14 11:50:00|1159.7|1158.5|1158.8|1157.6|1159.8|1158.6|1158.7|1157.5|153
1718366100000|2024-06-14 11:55:00|1158.7|1157.5|1158.3|1157.1|1158.8|1157.6|1158.3|1157.1|160
1718366400000|2024-06-14 12:00:00|1158.1|1156.9|1157.5|1156.3|1158.3|1157.1|1157.5|1156.3|127
1718366700000|2024-06-14 12:05:00|1157.7|1156.5|1158|1156.8|1158.5|1157.3|1157.5|1156.3|127
1718367000000|2024-06-14 12:10:00|1157.9|1156.7|1158.5|1157.3|1158.5|1157.3|1157.9|1156.7|140
1718367300000|2024-06-14 12:15:00|1158.2|1157|1158.1|1156.9|1159|1157.8|1158|1156.8|159
1718367600000|2024-06-14 12:20:00|1158.2|1157|1158|1156.8|1158.3|1157.1|1157.5|1156.3|169
1718367900000|2024-06-14 12:25:00|1158.1|1156.9|1157.4|1156.2|1158.3|1157.1|1157.1|1155.9|322
1718368200000|2024-06-14 12:30:00|1157.6|1156.4|1158.1|1156.9|1158.1|1156.9|1157.5|1156.3|191
1718368500000|2024-06-14 12:35:00|1158|1156.8|1160.1|1158.9|1160.1|1158.9|1158|1156.8|295
1718368800000|2024-06-14 12:40:00|1160.2|1159|1160.9|1159.7|1160.9|1159.7|1159.7|1158.5|481
1718371800000|2024-06-14 13:30:00|1160.4|1159.2|1159.1|1157.9|1160.4|1159.2|1158.3|1157.1|2967
1718372100000|2024-06-14 13:35:00|1159.4|1158.2|1160.9|1159.7|1161.2|1160|1159.4|1158.2|1603
1718372400000|2024-06-14 13:40:00|1161.1|1159.9|1162|1160.8|1162.3|1161.1|1160.9|1159.7|1216
1718372700000|2024-06-14 13:45:00|1161.8|1160.6|1160.4|1159.2|1162.2|1161|1159.8|1158.6|1043
1718373000000|2024-06-14 13:50:00|1160.6|1159.4|1159.3|1158.1|1160.9|1159.7|1159.2|1158|1165
1718373300000|2024-06-14 13:55:00|1159.2|1158|1160.6|1159.4|1161|1159.8|1158.9|1157.7|1032
1718373600000|2024-06-14 14:00:00|1160.5|1159.3|1160.6|1159.4|1160.7|1159.5|1159.4|1158.2|2341
1718373900000|2024-06-14 14:05:00|1160.5|1159.3|1160.9|1159.7|1161.4|1160.2|1160.4|1159.2|894
1718374200000|2024-06-14 14:10:00|1160.6|1159.4|1161.2|1160|1161.2|1160|1160.1|1158.9|571
1718374500000|2024-06-14 14:15:00|1161.1|1159.9|1160.3|1159.1|1161.6|1160.4|1160.3|1159.1|536
1718374800000|2024-06-14 14:20:00|1160.2|1159|1162.1|1160.9|1162.1|1160.9|1160.1|1158.9|701
1718375100000|2024-06-14 14:25:00|1162|1160.8|1160.9|1159.7|1162.1|1160.9|1160.3|1159.1|603
1718375400000|2024-06-14 14:30:00|1161|1159.8|1161.6|1160.4|1161.8|1160.6|1160.5|1159.3|742
1718375700000|2024-06-14 14:35:00|1161.4|1160.2|1161.5|1160.3|1162.1|1160.9|1160.8|1159.6|850
1718376000000|2024-06-14 14:40:00|1161.8|1160.6|1162.5|1161.3|1162.6|1161.4|1161|1159.8|726
1718376300000|2024-06-14 14:45:00|1162.7|1161.5|1161.7|1160.5|1163|1161.8|1161.7|1160.5|898
1718376600000|2024-06-14 14:50:00|1161.5|1160.3|1162.5|1161.3|1163|1161.8|1161.5|1160.3|636
1718376900000|2024-06-14 14:55:00|1162.7|1161.5|1161.3|1160.1|1162.7|1161.5|1161.3|1160.1|913
1718377200000|2024-06-14 15:00:00|1161|1159.8|1160.3|1159.1|1161|1159.8|1159.8|1158.6|950
1718377500000|2024-06-14 15:05:00|1160.5|1159.3|1160.3|1159.1|1160.8|1159.6|1160|1158.8|383
1718377800000|2024-06-14 15:10:00|1160.4|1159.2|1160|1158.8|1160.5|1159.3|1159.5|1158.3|516
1718378100000|2024-06-14 15:15:00|1160.2|1159|1159.8|1158.6|1160.5|1159.3|1159.5|1158.3|365
1718378400000|2024-06-14 15:20:00|1159.7|1158.5|1159.8|1158.6|1160.6|1159.4|1159.5|1158.3|366
1718378700000|2024-06-14 15:25:00|1160|1158.8|1160.4|1159.2|1160.5|1159.3|1159.6|1158.4|664
1718379000000|2024-06-14 15:30:00|1160.3|1159.1|1161|1159.8|1161.5|1160.3|1160.3|1159.1|945
1718379300000|2024-06-14 15:35:00|1161.2|1160|1161.5|1160.3|1161.5|1160.3|1160.2|1159|298
1718379600000|2024-06-14 15:40:00|1161.3|1160.1|1161.7|1160.5|1162|1160.8|1161.2|1160|334
1718379900000|2024-06-14 15:45:00|1161.8|1160.6|1160.8|1159.6|1161.9|1160.7|1160.3|1159.1|796
1718380200000|2024-06-14 15:50:00|1161.1|1159.9|1160.8|1159.6|1161.6|1160.4|1160.8|1159.6|258
1718380500000|2024-06-14 15:55:00|1161.1|1159.9|1160.9|1159.7|1161.1|1159.9|1160|1158.8|409
1718380800000|2024-06-14 16:00:00|1161|1159.8|1160.4|1159.2|1161.2|1160|1160.2|1159|341
1718381100000|2024-06-14 16:05:00|1160.6|1159.4|1160.9|1159.7|1161.2|1160|1160.4|1159.2|346
1718381400000|2024-06-14 16:10:00|1161|1159.8|1161.4|1160.2|1161.5|1160.3|1160.6|1159.4|291
1718381700000|2024-06-14 16:15:00|1161.2|1160|1160.3|1159.1|1161.2|1160|1160.3|1159.1|844
1718382000000|2024-06-14 16:20:00|1160.1|1158.9|1159.8|1158.6|1160.4|1159.2|1159.8|1158.6|322
1718382300000|2024-06-14 16:25:00|1160|1158.8|1160.6|1159.4|1160.8|1159.6|1159.8|1158.6|341
1718382600000|2024-06-14 16:30:00|1160.8|1159.6|1160|1158.8|1160.8|1159.6|1160|1158.8|356
1718382900000|2024-06-14 16:35:00|1159.7|1158.5|1159.7|1158.5|1160.2|1159|1159.2|1158|1014
1718383200000|2024-06-14 16:40:00|1159.5|1158.3|1159.7|1158.5|1159.7|1158.5|1159.2|1158|802
1718383500000|2024-06-14 16:45:00|1159.8|1158.6|1159.8|1158.6|1160.2|1159|1159.7|1158.5|448
1718383800000|2024-06-14 16:50:00|1160|1158.8|1159.4|1158.2|1160|1158.8|1159.2|1158|410
1718384100000|2024-06-14 16:55:00|1159.3|1158.1|1158.9|1157.7|1159.5|1158.3|1158.9|1157.7|592
1718384400000|2024-06-14 17:00:00|1159.1|1157.9|1158.8|1157.6|1159.1|1157.9|1158.5|1157.3|858
1718384700000|2024-06-14 17:05:00|1158.7|1157.5|1158.9|1157.7|1159.4|1158.2|1158.6|1157.4|714
1718385000000|2024-06-14 17:10:00|1159.1|1157.9|1158.1|1156.9|1159.4|1158.2|1158.1|1156.9|315
1718385300000|2024-06-14 17:15:00|1158.4|1157.2|1157.6|1156.4|1158.6|1157.4|1157.6|1156.4|737
1718385600000|2024-06-14 17:20:00|1157.4|1156.2|1156|1154.8|1157.4|1156.2|1155.7|1154.5|1168
1718385900000|2024-06-14 17:25:00|1156.2|1155|1155.2|1154|1156.6|1155.4|1155.1|1153.9|644
1718386200000|2024-06-14 17:30:00|1155.1|1153.9|1154.5|1153.3|1155.3|1154.1|1153.6|1152.4|1275
1718386500000|2024-06-14 17:35:00|1154.7|1153.5|1154.4|1153.2|1155|1153.8|1153.8|1152.6|667
1718386800000|2024-06-14 17:40:00|1154.5|1153.3|1155.1|1153.9|1155.1|1153.9|1154.1|1152.9|1032
1718387100000|2024-06-14 17:45:00|1154.9|1153.7|1155.2|1154|1155.5|1154.3|1154.9|1153.7|482
1718387400000|2024-06-14 17:50:00|1155.4|1154.2|1156.2|1155|1156.2|1155|1154.9|1153.7|496
1718387700000|2024-06-14 17:55:00|1155.9|1154.7|1156|1154.8|1156.2|1155|1155.2|1154|1147
1718388000000|2024-06-14 18:00:00|1155.8|1154.6|1155.7|1154.5|1156|1154.8|1155.7|1154.5|634
1718388300000|2024-06-14 18:05:00|1155.6|1154.4|1154.2|1153|1155.7|1154.5|1154.1|1152.9|1523
1718388600000|2024-06-14 18:10:00|1154|1152.8|1155.9|1154.7|1156.3|1155.1|1154|1152.8|3564
1718388900000|2024-06-14 18:15:00|1156|1154.8|1154.6|1153.4|1156|1154.8|1154.2|1153|1332
1718582400000|2024-06-17 00:00:00|1152.1|1150.9|1151.6|1150.4|1153.1|1151.9|1150.2|1149|606
1718582700000|2024-06-17 00:05:00|1151.7|1150.5|1150.2|1149|1151.7|1150.5|1150.2|1149|118
1718583000000|2024-06-17 00:10:00|1150.3|1149.1|1149.1|1147.9|1150.5|1149.3|1149|1147.8|263
1718583300000|2024-06-17 00:15:00|1149.7|1148.5|1150.2|1149|1150.4|1149.2|1149.7|1148.5|96
1718583600000|2024-06-17 00:20:00|1150.4|1149.2|1150.5|1149.3|1150.5|1149.3|1150.1|1148.9|75
1718583900000|2024-06-17 00:25:00|1150.4|1149.2|1151.2|1150|1151.4|1150.2|1150.3|1149.1|119
1718584200000|2024-06-17 00:30:00|1151.1|1149.9|1149.9|1148.7|1151.1|1149.9|1149.8|1148.6|76
1718584500000|2024-06-17 00:35:00|||||||||17
1718584800000|2024-06-17 00:40:00|||||||||13
1718585100000|2024-06-17 00:45:00|1150.1|1148.9|1152.5|1151.3|1152.5|1151.3|1150.1|1148.9|105
1718585400000|2024-06-17 00:50:00|1152.4|1151.2|1153.9|1152.7|1154.2|1153|1152.4|1151.2|128
1718585700000|2024-06-17 00:55:00|1153.8|1152.6|1153.3|1152.1|1154.1|1152.9|1153.1|1151.9|58
1718586000000|2024-06-17 01:00:00|1153.1|1151.9|1153|1151.8|1153.8|1152.6|1152.3|1151.1|146
1718586300000|2024-06-17 01:05:00|1152.9|1151.7|1150.9|1149.7|1152.9|1151.7|1150.7|1149.5|44
1718586600000|2024-06-17 01:10:00|1151|1149.8|1149.8|1148.6|1151|1149.8|1149.6|1148.4|73
1718586900000|2024-06-17 01:15:00|1149.9|1148.7|1150.9|1149.7|1150.9|1149.7|1149.9|1148.7|40
1718587200000|2024-06-17 01:20:00|1150.8|1149.6|1149.8|1148.6|1150.8|1149.6|1149.6|1148.4|56
1718587500000|2024-06-17 01:25:00|1149.9|1148.7|1150.6|1149.4|1150.6|1149.4|1149.6|1148.4|24
1718587800000|2024-06-17 01:30:00|1150.9|1149.7|1150.2|1149|1151.1|1149.9|1150.1|1148.9|58
1718588100000|2024-06-17 01:35:00|1150.3|1149.1|1150.2|1149|1150.8|1149.6|1150.1|1148.9|39
1718588400000|2024-06-17 01:40:00|1150.1|1148.9|1149.8|1148.6|1150.1|1148.9|1149.6|1148.4|31
1718588700000|2024-06-17 01:45:00|1149.7|1148.5|1149.6|1148.4|1149.8|1148.6|1149.6|1148.4|32
1718589000000|2024-06-17 01:50:00|1149.8|1148.6|1149.3|1148.1|1149.8|1148.6|1149.1|1147.9|95
1718589300000|2024-06-17 01:55:00|1149.1|1147.9|1149.7|1148.5|1149.8|1148.6|1149.1|1147.9|12
1718589600000|2024-06-17 02:00:00|1149.6|1148.4|1149.3|1148.1|1149.7|1148.5|1149.1|1147.9|33
1718589900000|2024-06-17 02:05:00|1149.2|1148|1148.6|1147.4|1149.7|1148.5|1148.6|1147.4|120
1718590200000|2024-06-17 02:10:00|1148.7|1147.5|1148.3|1147.1|1148.7|1147.5|1147.3|1146.1|107
1718590500000|2024-06-17 02:15:00|1148.2|1147|1148.1|1146.9|1148.3|1147.1|1147.8|1146.6|9
1718590800000|2024-06-17 02:20:00|1147.9|1146.7|1148.1|1146.9|1148.1|1146.9|1147.8|1146.6|17
1718591100000|2024-06-17 02:25:00|1148.3|1147.1|1147.6|1146.4|1148.3|1147.1|1147.6|1146.4|18
1718591400000|2024-06-17 02:30:00|1147.8|1146.6|1147.3|1146.1|1147.8|1146.6|1147.2|1146|36
1718591700000|2024-06-17 02:35:00|1147.6|1146.4|1148.2|1147|1148.3|1147.1|1147.1|1145.9|49
1718592000000|2024-06-17 02:40:00|1148.3|1147.1|1147.9|1146.7|1148.5|1147.3|1147.3|1146.1|118
1718592300000|2024-06-17 02:45:00|1147.8|1146.6|1147.2|1146|1147.8|1146.6|1146.8|1145.6|100
1718592600000|2024-06-17 02:50:00|1147.3|1146.1|1146.8|1145.6|1147.7|1146.5|1146.8|1145.6|104
1718592900000|2024-06-17 02:55:00|1146.9|1145.7|1147.9|1146.7|1147.9|1146.7|1146.9|1145.7|81
1718593200000|2024-06-17 03:00:00|1147.7|1146.5|1147.7|1146.5|1148.4|1147.2|1147.7|1146.5|38
1718593500000|2024-06-17 03:05:00|1147.8|1146.6|1147.8|1146.6|1147.8|1146.6|1147|1145.8|24
1718593800000|2024-06-17 03:10:00|1147.7|1146.5|1146.7|1145.5|1147.7|1146.5|1146.7|1145.5|57
1718594100000|2024-06-17 03:15:00|1146.5|1145.3|1147|1145.8|1147|1145.8|1146.5|1145.3|132
1718594400000|2024-06-17 03:20:00|1146.9|1145.7|1146.5|1145.3|1147|1145.8|1146.5|1145.3|10
1718594700000|2024-06-17 03:25:00|1146.3|1145.1|1146.1|1144.9|1146.3|1145.1|1146|1144.8|248
1718595000000|2024-06-17 03:30:00|1146.2|1145|1146.5|1145.3|1146.6|1145.4|1146.2|1145|48
1718595300000|2024-06-17 03:35:00|1146.4|1145.2|1146.6|1145.4|1146.7|1145.5|1146.4|1145.2|21
1718595600000|2024-06-17 03:40:00|1146.5|1145.3|1146.6|1145.4|1146.7|1145.5|1146.4|1145.2|36
1718595900000|2024-06-17 03:45:00|1146.7|1145.5|1147|1145.8|1147.2|1146|1146.7|1145.5|84
1718596200000|2024-06-17 03:50:00|1147.1|1145.9|1147|1145.8|1147.1|1145.9|1147|1145.8|23
1718596500000|2024-06-17 03:55:00|1147.1|1145.9|1147|1145.8|1147.1|1145.9|1147|1145.8|4
1718596800000|2024-06-17 04:00:00|1146.9|1145.7|1146.7|1145.5|1146.9|1145.7|1146.7|1145.5|10
1718597100000|2024-06-17 04:05:00|||||||||4
1718597400000|2024-06-17 04:10:00|1146.5|1145.3|1146.5|1145.3|1146.7|1145.5|1146.5|1145.3|16
1718597700000|2024-06-17 04:15:00|1146.3|1145.1|1146.2|1145|1146.3|1145.1|1146.2|1145|14
1718598000000|2024-06-17 04:20:00|1146.1|1144.9|1146|1144.8|1146.2|1145|1145.7|1144.5|45
1718598300000|2024-06-17 04:25:00|1146.2|1145|1146.1|1144.9|1146.2|1145|1146.1|1144.9|4
1718598600000|2024-06-17 04:30:00|1146|1144.8|1145.8|1144.6|1146|1144.8|1145.7|1144.5|6
1718598900000|2024-06-17 04:35:00|1145.7|1144.5|1145.7|1144.5|1145.8|1144.6|1145.7|1144.5|4
1718599200000|2024-06-17 04:40:00|1145.8|1144.6|1145.7|1144.5|1146|1144.8|1145.7|1144.5|8
1718599500000|2024-06-17 04:45:00|1146|1144.8|1145.7|1144.5|1146|1144.8|1145.7|1144.5|5
1718599800000|2024-06-17 04:50:00|1145.5|1144.3|1145.7|1144.5|1145.7|1144.5|1145.5|1144.3|48
1718600100000|2024-06-17 04:55:00|1145.6|1144.4|1144.6|1143.4|1145.7|1144.5|1144.3|1143.1|204
1718600400000|2024-06-17 05:00:00|1144.5|1143.3|1144.7|1143.5|1144.7|1143.5|1144.2|1143|33
1718600700000|2024-06-17 05:05:00|1144.6|1143.4|1144.6|1143.4|1144.6|1143.4|1144.5|1143.3|13
1718601000000|2024-06-17 05:10:00|1144.5|1143.3|1144.5|1143.3|1144.5|1143.3|1144.2|1143|16
1718601300000|2024-06-17 05:15:00|1144.4|1143.2|1144.3|1143.1|1144.6|1143.4|1144.2|1143|22
1718601600000|2024-06-17 05:20:00|1144.2|1143|1144.2|1143|1144.3|1143.1|1144.2|1143|12
1718601900000|2024-06-17 05:25:00|1144.1|1142.9|1144.1|1142.9|1144.2|1143|1144|1142.8|48
1718602200000|2024-06-17 05:30:00|1144|1142.8|1143|1141.8|1144.1|1142.9|1143|1141.8|373
1718602500000|2024-06-17 05:35:00|1142.9|1141.7|1143.7|1142.5|1143.9|1142.7|1142.8|1141.6|81
1718602800000|2024-06-17 05:40:00|1143.8|1142.6|1143.2|1142|1143.9|1142.7|1143.2|1142|47
1718603100000|2024-06-17 05:45:00|1143.1|1141.9|1142.1|1140.9|1143.1|1141.9|1141.9|1140.7|436
1718603400000|2024-06-17 05:50:00|1142|1140.8|1141.3|1140.1|1142.4|1141.2|1141.1|1139.9|287
1718603700000|2024-06-17 05:55:00|1141.4|1140.2|1141.1|1139.9|1141.8|1140.6|1140.2|1139|328
1718604000000|2024-06-17 06:00:00|1141.2|1140|1140.2|1139|1141.3|1140.1|1140|1138.8|106
1718604300000|2024-06-17 06:05:00|1140.4|1139.2|1140.2|1139|1140.4|1139.2|1139.8|1138.6|77
1718604600000|2024-06-17 06:10:00|1140.1|1138.9|1140.7|1139.5|1140.8|1139.6|1140|1138.8|80
1718604900000|2024-06-17 06:15:00|1140.6|1139.4|1140|1138.8|1140.8|1139.6|1140|1138.8|34
1718605200000|2024-06-17 06:20:00|1140.1|1138.9|1140.1|1138.9|1140.3|1139.1|1139.5|1138.3|178
1718605500000|2024-06-17 06:25:00|1140.2|1139|1140.4|1139.2|1141|1139.8|1140|1138.8|114
1718605800000|2024-06-17 06:30:00|1140.5|1139.3|1141.6|1140.4|1142.2|1141|1140.3|1139.1|285
1718606100000|2024-06-17 06:35:00|1141.7|1140.5|1141.8|1140.6|1141.8|1140.6|1141.5|1140.3|31
1718606400000|2024-06-17 06:40:00|1141.9|1140.7|1142.8|1141.6|1143.2|1142|1141.7|1140.5|147
1718606700000|2024-06-17 06:45:00|1143.2|1142|1141.9|1140.7|1143.2|1142|1141.7|1140.5|63
1718607000000|2024-06-17 06:50:00|1141.7|1140.5|1142.5|1141.3|1142.7|1141.5|1141.7|1140.5|89
1718607300000|2024-06-17 06:55:00|1142.2|1141|1143.2|1142|1143.5|1142.3|1142.2|1141|1046
1718607600000|2024-06-17 07:00:00|1143|1141.8|1143.4|1142.2|1143.7|1142.5|1142.8|1141.6|128
1718607900000|2024-06-17 07:05:00|1143.5|1142.3|1142.6|1141.4|1143.5|1142.3|1142.5|1141.3|48
1718608200000|2024-06-17 07:10:00|1142.5|1141.3|1143.2|1142|1143.2|1142|1142.5|1141.3|16
1718608500000|2024-06-17 07:15:00|1143.1|1141.9|1143.7|1142.5|1143.7|1142.5|1143.1|1141.9|54
1718608800000|2024-06-17 07:20:00|1143.6|1142.4|1143|1141.8|1143.8|1142.6|1143|1141.8|117
1718609100000|2024-06-17 07:25:00|1142.9|1141.7|1143.3|1142.1|1143.3|1142.1|1142.9|1141.7|50
1718609400000|2024-06-17 07:30:00|1143.2|1142|1142.8|1141.6|1143.4|1142.2|1142.8|1141.6|90
1718609700000|2024-06-17 07:35:00|1142.7|1141.5|1142|1140.8|1142.8|1141.6|1142|1140.8|37
1718610000000|2024-06-17 07:40:00|1142.4|1141.2|1142|1140.8|1142.4|1141.2|1141.8|1140.6|84
1718610300000|2024-06-17 07:45:00|1141.9|1140.7|1142.2|1141|1142.3|1141.1|1141.8|1140.6|54
1718610600000|2024-06-17 07:50:00|1142|1140.8|1142.6|1141.4|1142.9|1141.7|1142|1140.8|86
1718610900000|2024-06-17 07:55:00|1142.5|1141.3|1142.7|1141.5|1142.7|1141.5|1142.3|1141.1|39
1718611200000|2024-06-17 08:00:00|1142.5|1141.3|1142.5|1141.3|1142.7|1141.5|1142.3|1141.1|34
1718611500000|2024-06-17 08:05:00|1142.7|1141.5|1143|1141.8|1143|1141.8|1142.7|1141.5|12
1718611800000|2024-06-17 08:10:00|1143.1|1141.9|1142.7|1141.5|1143.1|1141.9|1142.7|1141.5|54
1718612100000|2024-06-17 08:15:00|1142.9|1141.7|1143.1|1141.9|1143.2|1142|1142.7|1141.5|66
1718612400000|2024-06-17 08:20:00|1143|1141.8|1143|1141.8|1143.2|1142|1142.7|1141.5|24
1718612700000|2024-06-17 08:25:00|1142.9|1141.7|1143.2|1142|1143.2|1142|1142.9|1141.7|19
1718613000000|2024-06-17 08:30:00|1143.1|1141.9|1142.7|1141.5|1143.2|1142|1142.7|1141.5|49
1718613300000|2024-06-17 08:35:00|1143|1141.8|1142.7|1141.5|1143|1141.8|1142.7|1141.5|29
1718613600000|2024-06-17 08:40:00|1142.5|1141.3|1142.5|1141.3|1142.5|1141.3|1142.2|1141|113
1718613900000|2024-06-17 08:45:00|1142.7|1141.5|1142.7|1141.5|1142.7|1141.5|1142.5|1141.3|32
1718614200000|2024-06-17 08:50:00|1143|1141.8|1143|1141.8|1143.2|1142|1143|1141.8|45
1718614500000|2024-06-17 08:55:00|1143.2|1142|1143.2|1142|1143.3|1142.1|1143.2|1142|35
1718614800000|2024-06-17 09:00:00|1143|1141.8|1143|1141.8|1143|1141.8|1143|1141.8|19
1718615100000|2024-06-17 09:05:00|1142.7|1141.5|1142.7|1141.5|1143|1141.8|1142.5|1141.3|33
1718615400000|2024-06-17 09:10:00|1143|1141.8|1142.7|1141.5|1143.2|1142|1142.7|1141.5|19
1718615700000|2024-06-17 09:15:00|1142.6|1141.4|1142.7|1141.5|1142.7|1141.5|1142.5|1141.3|27
1718616000000|2024-06-17 09:20:00|1142.8|1141.6|1142.7|1141.5|1142.8|1141.6|1142.7|1141.5|46
1718616300000|2024-06-17 09:25:00|1143|1141.8|1142.9|1141.7|1143|1141.8|1142.7|1141.5|32
1718616600000|2024-06-17 09:30:00|1142.8|1141.6|1142.5|1141.3|1142.8|1141.6|1142.4|1141.2|64
1718616900000|2024-06-17 09:35:00|1142.3|1141.1|1142|1140.8|1142.8|1141.6|1142|1140.8|125
1718617200000|2024-06-17 09:40:00|1141.8|1140.6|1142.3|1141.1|1142.3|1141.1|1141.8|1140.6|451
1718617500000|2024-06-17 09:45:00|1142.2|1141|1142|1140.8|1142.3|1141.1|1141.7|1140.5|67
1718617800000|2024-06-17 09:50:00|1141.8|1140.6|1142.2|1141|1142.2|1141|1141.8|1140.6|54
1718618100000|2024-06-17 09:55:00|1142.5|1141.3|1142.3|1141.1|1142.5|1141.3|1142.2|1141|250
1718618400000|2024-06-17 10:00:00|1142.2|1141|1142.7|1141.5|1142.7|1141.5|1142.2|1141|65
1718618700000|2024-06-17 10:05:00|1142.5|1141.3|1142.6|1141.4|1142.9|1141.7|1142.4|1141.2|106
1718619000000|2024-06-17 10:10:00|1142.5|1141.3|1142.7|1141.5|1142.7|1141.5|1142.4|1141.2|28
1718619300000|2024-06-17 10:15:00|1142.5|1141.3|1142.5|1141.3|1142.7|1141.5|1142.5|1141.3|25
1718619600000|2024-06-17 10:20:00|1142.4|1141.2|1142.4|1141.2|1142.7|1141.5|1142.4|1141.2|51
1718619900000|2024-06-17 10:25:00|1142.3|1141.1|1141.9|1140.7|1142.3|1141.1|1141.8|1140.6|51
1718620200000|2024-06-17 10:30:00|1142.2|1141|1141.9|1140.7|1142.2|1141|1141.8|1140.6|40
1718620500000|2024-06-17 10:35:00|1141.8|1140.6|1142.2|1141|1142.2|1141|1141.8|1140.6|13
1718620800000|2024-06-17 10:40:00|1142|1140.8|1142.2|1141|1142.2|1141|1142|1140.8|13
1718621100000|2024-06-17 10:45:00|1142.4|1141.2|1142.4|1141.2|1142.4|1141.2|1142.4|1141.2|20
1718621400000|2024-06-17 10:50:00|1142.2|1141|1142.4|1141.2|1142.4|1141.2|1142.2|1141|19
1718621700000|2024-06-17 10:55:00|1142.7|1141.5|1141.7|1140.5|1142.7|1141.5|1141.7|1140.5|55
1718622000000|2024-06-17 11:00:00|1141.6|1140.4|1142.7|1141.5|1142.7|1141.5|1141.6|1140.4|112
1718622300000|2024-06-17 11:05:00|1142.9|1141.7|1142.7|1141.5|1143.1|1141.9|1142.4|1141.2|47
1718622600000|2024-06-17 11:10:00|1142.8|1141.6|1143.2|1142|1143.5|1142.3|1142.8|1141.6|54
1718622900000|2024-06-17 11:15:00|1143.1|1141.9|1143.3|1142.1|1143.7|1142.5|1143.1|1141.9|46
1718623200000|2024-06-17 11:20:00|1143.2|1142|1143.8|1142.6|1144|1142.8|1143.2|1142|45
1718623500000|2024-06-17 11:25:00|1143.7|1142.5|1144.1|1142.9|1144.5|1143.3|1143.7|1142.5|178
1718623800000|2024-06-17 11:30:00|1143.8|1142.6|1145|1143.8|1145|1143.8|1143.8|1142.6|382
1718624100000|2024-06-17 11:35:00|1144.8|1143.6|1144.7|1143.5|1145.2|1144|1144.7|1143.5|93
1718624400000|2024-06-17 11:40:00|1145|1143.8|1144.2|1143|1145|1143.8|1144.2|1143|47
1718624700000|2024-06-17 11:45:00|1144|1142.8|1143|1141.8|1144|1142.8|1142.9|1141.7|182
1718625000000|2024-06-17 11:50:00|1143.1|1141.9|1143.2|1142|1143.4|1142.2|1142.7|1141.5|112
1718625300000|2024-06-17 11:55:00|1142.9|1141.7|1143.7|1142.5|1143.7|1142.5|1142.9|1141.7|129
1718625600000|2024-06-17 12:00:00|1143.8|1142.6|1142.4|1141.2|1144.2|1143|1142.1|1140.9|113
1718625900000|2024-06-17 12:05:00|1142.3|1141.1|1142|1140.8|1142.6|1141.4|1141.4|1140.2|217
1718626200000|2024-06-17 12:10:00|1141.9|1140.7|1142|1140.8|1142.2|1141|1141.5|1140.3|106
1718626500000|2024-06-17 12:15:00|1141.9|1140.7|1141.4|1140.2|1142|1140.8|1141.2|1140|144
1718626800000|2024-06-17 12:20:00|1141.3|1140.1|1141|1139.8|1141.3|1140.1|1140.9|1139.7|120
1718627100000|2024-06-17 12:25:00|1141.1|1139.9|1141.2|1140|1141.2|1140|1140.9|1139.7|91
1718627400000|2024-06-17 12:30:00|1141.4|1140.2|1141.2|1140|1141.6|1140.4|1141.2|1140|89
1718627700000|2024-06-17 12:35:00|1141.4|1140.2|1139.7|1138.5|1141.4|1140.2|1139.6|1138.4|364
1718628000000|2024-06-17 12:40:00|1139.9|1138.7|1140.7|1139.5|1140.7|1139.5|1139.9|1138.7|385
1718631000000|2024-06-17 13:30:00|1140.6|1139.4|1136.2|1135|1141.6|1140.4|1136.2|1135|2580
1718631300000|2024-06-17 13:35:00|1136|1134.8|1138.5|1137.3|1139|1137.8|1136|1134.8|1271
1718631600000|2024-06-17 13:40:00|1138.7|1137.5|1137.7|1136.5|1139.5|1138.3|1137.7|1136.5|1207
1718631900000|2024-06-17 13:45:00|1138|1136.8|1141.3|1140.1|1141.5|1140.3|1137.8|1136.6|1006
1718632200000|2024-06-17 13:50:00|1141.5|1140.3|1140|1138.8|1141.8|1140.6|1140|1138.8|1259
1718632500000|2024-06-17 13:55:00|1140.5|1139.3|1138.7|1137.5|1140.7|1139.5|1138.5|1137.3|432
1718632800000|2024-06-17 14:00:00|1138.8|1137.6|1138.4|1137.2|1139.2|1138|1137.7|1136.5|611
1718633100000|2024-06-17 14:05:00|1138.3|1137.1|1136.4|1135.2|1138.3|1137.1|1135.6|1134.4|2129
1718633400000|2024-06-17 14:10:00|1136.1|1134.9|1135.8|1134.6|1136.4|1135.2|1135.3|1134.1|997
1718633700000|2024-06-17 14:15:00|1135.7|1134.5|1135.9|1134.7|1136.9|1135.7|1135.4|1134.2|947
1718634000000|2024-06-17 14:20:00|1136.2|1135|1135.4|1134.2|1136.4|1135.2|1134.9|1133.7|562
1718634300000|2024-06-17 14:25:00|1135.2|1134|1136|1134.8|1136.2|1135|1135.1|1133.9|1367
1718634600000|2024-06-17 14:30:00|1135.7|1134.5|1136.3|1135.1|1136.3|1135.1|1135|1133.8|1113
1718634900000|2024-06-17 14:35:00|1136.5|1135.3|1136.9|1135.7|1137.4|1136.2|1135.7|1134.5|1223
1718635200000|2024-06-17 14:40:00|1136.8|1135.6|1136.9|1135.7|1137.9|1136.7|1136.8|1135.6|1055
1718635500000|2024-06-17 14:45:00|1137.1|1135.9|1137.6|1136.4|1138.1|1136.9|1136.9|1135.7|592
1718635800000|2024-06-17 14:50:00|1137.8|1136.6|1137.6|1136.4|1138.2|1137|1137.4|1136.2|338
1718636100000|2024-06-17 14:55:00|1137.9|1136.7|1137.4|1136.2|1138.1|1136.9|1137.1|1135.9|496
1718636400000|2024-06-17 15:00:00|1137.6|1136.4|1136.8|1135.6|1137.6|1136.4|1136.3|1135.1|331
1718636700000|2024-06-17 15:05:00|1137.1|1135.9|1138.1|1136.9|1138.3|1137.1|1136.8|1135.6|325
1718637000000|2024-06-17 15:10:00|1137.9|1136.7|1137.9|1136.7|1138.2|1137|1136.9|1135.7|512
1718637300000|2024-06-17 15:15:00|1138.1|1136.9|1137.4|1136.2|1138.4|1137.2|1137.1|1135.9|221
1718637600000|2024-06-17 15:20:00|1137.6|1136.4|1137.1|1135.9|1138.1|1136.9|1137.1|1135.9|130
1718637900000|2024-06-17 15:25:00|1137.4|1136.2|1136.5|1135.3|1137.5|1136.3|1136.3|1135.1|805
1718638200000|2024-06-17 15:30:00|1136.4|1135.2|1136|1134.8|1136.7|1135.5|1135.7|1134.5|1718
1718638500000|2024-06-17 15:35:00|1135.8|1134.6|1135.3|1134.1|1135.8|1134.6|1135|1133.8|466
1718638800000|2024-06-17 15:40:00|1135.1|1133.9|1135.3|1134.1|1136.1|1134.9|1135.1|1133.9|1061
1718639100000|2024-06-17 15:45:00|1135.1|1133.9|1135.1|1133.9|1136.3|1135.1|1134.9|1133.7|480
1718639400000|2024-06-17 15:50:00|1135.4|1134.2|1135.4|1134.2|1135.7|1134.5|1134.8|1133.6|818
1718639700000|2024-06-17 15:55:00|1135.2|1134|1135.4|1134.2|1135.9|1134.7|1135.2|1134|657
1718640000000|2024-06-17 16:00:00|1135.7|1134.5|1136.2|1135|1137.5|1136.3|1135.7|1134.5|638
1718640300000|2024-06-17 16:05:00|1136|1134.8|1136.2|1135|1136.2|1135|1135.2|1134|480
1718640600000|2024-06-17 16:10:00|1136.5|1135.3|1135.9|1134.7|1136.5|1135.3|1135.4|1134.2|474
1718640900000|2024-06-17 16:15:00|1136|1134.8|1136|1134.8|1136.2|1135|1135.4|1134.2|531
1718641200000|2024-06-17 16:20:00|1136.2|1135|1135.7|1134.5|1136.5|1135.3|1134.7|1133.5|382
1718641500000|2024-06-17 16:25:00|1135.4|1134.2|1135.2|1134|1135.7|1134.5|1135.2|1134|282
1718641800000|2024-06-17 16:30:00|1135.4|1134.2|1136.2|1135|1136.2|1135|1135.2|1134|246
1718642100000|2024-06-17 16:35:00|1136.3|1135.1|1136|1134.8|1136.4|1135.2|1135.7|1134.5|350
1718642400000|2024-06-17 16:40:00|1136.2|1135|1135.2|1134|1136.5|1135.3|1135.2|1134|278
1718642700000|2024-06-17 16:45:00|1135|1133.8|1135.7|1134.5|1135.7|1134.5|1135|1133.8|372
1718643000000|2024-06-17 16:50:00|1136|1134.8|1135.7|1134.5|1136|1134.8|1135.4|1134.2|341
1718643300000|2024-06-17 16:55:00|1135.6|1134.4|1136.2|1135|1136.5|1135.3|1135.5|1134.3|481
1718643600000|2024-06-17 17:00:00|1136|1134.8|1135.8|1134.6|1136|1134.8|1135.7|1134.5|877
1718643900000|2024-06-17 17:05:00|1136|1134.8|1135.5|1134.3|1136.3|1135.1|1135.3|1134.1|749
1718644200000|2024-06-17 17:10:00|1135.7|1134.5|1135|1133.8|1135.8|1134.6|1135|1133.8|302
1718644500000|2024-06-17 17:15:00|1134.9|1133.7|1135.7|1134.5|1136.1|1134.9|1134.7|1133.5|492
1718644800000|2024-06-17 17:20:00|1136|1134.8|1136.2|1135|1136.5|1135.3|1135.8|1134.6|142
1718645100000|2024-06-17 17:25:00|1136.3|1135.1|1136|1134.8|1136.5|1135.3|1135.8|1134.6|583
1718645400000|2024-06-17 17:30:00|1136.1|1134.9|1135.5|1134.3|1136.8|1135.6|1135.3|1134.1|598
1718645700000|2024-06-17 17:35:00|1135.3|1134.1|1135.1|1133.9|1135.5|1134.3|1135|1133.8|442
1718646000000|2024-06-17 17:40:00|1135.2|1134|1134.5|1133.3|1135.3|1134.1|1134.5|1133.3|250
1718646300000|2024-06-17 17:45:00|1134.7|1133.5|1135.3|1134.1|1135.3|1134.1|1134.7|1133.5|343
1718646600000|2024-06-17 17:50:00|1135.2|1134|1135.1|1133.9|1135.5|1134.3|1135|1133.8|359
1718646900000|2024-06-17 17:55:00|1135|1133.8|1135.3|1134.1|1135.6|1134.4|1134.8|1133.6|581
1718647200000|2024-06-17 18:00:00|1135|1133.8|1134.5|1133.3|1135.3|1134.1|1134.5|1133.3|490
1718647500000|2024-06-17 18:05:00|1134.7|1133.5|1134.9|1133.7|1134.9|1133.7|1134.2|1133|946
1718647800000|2024-06-17 18:10:00|1134.7|1133.5|1134.3|1133.1|1135.2|1134|1134.1|1132.9|3086
1718648100000|2024-06-17 18:15:00|1134.2|1133|1134.4|1133.2|1134.4|1133.2|1133.6|1132.4|1363
1718668800000|2024-06-18 00:00:00|1134.6|1133.4|1137.1|1135.9|1137.6|1136.4|1134.1|1132.9|472
1718669100000|2024-06-18 00:05:00|1137.3|1136.1|1137.9|1136.7|1138.1|1136.9|1137.1|1135.9|52
1718669400000|2024-06-18 00:10:00|1138|1136.8|1138|1136.8|1138.4|1137.2|1137.9|1136.7|70
1718669700000|2024-06-18 00:15:00|1137.8|1136.6|1138.1|1136.9|1138.3|1137.1|1137.8|1136.6|58
1718670000000|2024-06-18 00:20:00|1138|1136.8|1138.2|1137|1138.5|1137.3|1138|1136.8|37
1718670300000|2024-06-18 00:25:00|1138.3|1137.1|1138.3|1137.1|1138.4|1137.2|1138|1136.8|18
1718670600000|2024-06-18 00:30:00|1138.4|1137.2|1138.5|1137.3|1138.6|1137.4|1138.3|1137.1|16
1718670900000|2024-06-18 00:35:00|1138.4|1137.2|1138.4|1137.2|1138.5|1137.3|1138.3|1137.1|15
1718671200000|2024-06-18 00:40:00|1138.3|1137.1|1138.5|1137.3|1138.5|1137.3|1138.3|1137.1|8
1718671500000|2024-06-18 00:45:00|1138.4|1137.2|1137.8|1136.6|1138.5|1137.3|1137.7|1136.5|19
1718671800000|2024-06-18 00:50:00|1137.3|1136.1|1137.3|1136.1|1137.5|1136.3|1137.3|1136.1|17
1718672100000|2024-06-18 00:55:00|1137.8|1136.6|1138.5|1137.3|1138.5|1137.3|1137.4|1136.2|119
1718672400000|2024-06-18 01:00:00|1138.4|1137.2|1139.7|1138.5|1139.7|1138.5|1138.3|1137.1|77
1718672700000|2024-06-18 01:05:00|1139.6|1138.4|1139.3|1138.1|1139.8|1138.6|1138.4|1137.2|97
1718673000000|2024-06-18 01:10:00|1139.5|1138.3|1140.1|1138.9|1140.1|1138.9|1139.4|1138.2|81
1718673300000|2024-06-18 01:15:00|1140|1138.8|1140|1138.8|1140.3|1139.1|1139.6|1138.4|43
1718673600000|2024-06-18 01:20:00|1140.3|1139.1|1140|1138.8|1140.3|1139.1|1139.6|1138.4|82
1718673900000|2024-06-18 01:25:00|1139.8|1138.6|1139|1137.8|1140|1138.8|1139|1137.8|72
1718674200000|2024-06-18 01:30:00|1139.3|1138.1|1138.8|1137.6|1139.8|1138.6|1138.5|1137.3|137
1718674500000|2024-06-18 01:35:00|1138.7|1137.5|1138.5|1137.3|1138.8|1137.6|1137.7|1136.5|107
1718674800000|2024-06-18 01:40:00|1138.6|1137.4|1138.6|1137.4|1139.5|1138.3|1138.5|1137.3|94
1718675100000|2024-06-18 01:45:00|1138.7|1137.5|1139.4|1138.2|1139.5|1138.3|1138.6|1137.4|70
1718675400000|2024-06-18 01:50:00|1139.2|1138|1139.4|1138.2|1139.4|1138.2|1138.7|1137.5|18
1718675700000|2024-06-18 01:55:00|1139.5|1138.3|1139.9|1138.7|1139.9|1138.7|1139.3|1138.1|61
1718676000000|2024-06-18 02:00:00|1140|1138.8|1139.6|1138.4|1140|1138.8|1139.4|1138.2|70
1718676300000|2024-06-18 02:05:00|1139.5|1138.3|1140|1138.8|1140|1138.8|1139.5|1138.3|30
1718676600000|2024-06-18 02:10:00|1139.8|1138.6|1140.7|1139.5|1141.2|1140|1139.6|1138.4|46
1718676900000|2024-06-18 02:15:00|1140.4|1139.2|1140.8|1139.6|1140.9|1139.7|1140.4|1139.2|38
1718677200000|2024-06-18 02:20:00|1140.9|1139.7|1140.9|1139.7|1140.9|1139.7|1140.8|1139.6|39
1718677500000|2024-06-18 02:25:00|1140.7|1139.5|1140.7|1139.5|1140.7|1139.5|1140.7|1139.5|37
1718677800000|2024-06-18 02:30:00|1140.4|1139.2|1140.9|1139.7|1141|1139.8|1140.2|1139|77
1718678100000|2024-06-18 02:35:00|1140.8|1139.6|1140.9|1139.7|1140.9|1139.7|1140.8|1139.6|14
1718678400000|2024-06-18 02:40:00|1141.1|1139.9|1140.9|1139.7|1141.1|1139.9|1140.9|1139.7|19
1718678700000|2024-06-18 02:45:00|1140.8|1139.6|1140.6|1139.4|1140.9|1139.7|1140.6|1139.4|8
1718679000000|2024-06-18 02:50:00|1140.7|1139.5|1140.2|1139|1140.7|1139.5|1140.1|1138.9|7
1718679300000|2024-06-18 02:55:00|1140.1|1138.9|1139.9|1138.7|1140.2|1139|1139.7|1138.5|13
1718679600000|2024-06-18 03:00:00|1140|1138.8|1139.9|1138.7|1140.2|1139|1139.9|1138.7|8
1718679900000|2024-06-18 03:05:00|1139.8|1138.6|1139.6|1138.4|1139.8|1138.6|1139.4|1138.2|10
1718680200000|2024-06-18 03:10:00|1139.7|1138.5|1139.9|1138.7|1140.1|1138.9|1139.7|1138.5|12
1718680500000|2024-06-18 03:15:00|1140|1138.8|1139.8|1138.6|1140.1|1138.9|1139.6|1138.4|18
1718680800000|2024-06-18 03:20:00|1139.9|1138.7|1140|1138.8|1140.1|1138.9|1139.6|1138.4|8
1718681100000|2024-06-18 03:25:00|1139.9|1138.7|1140.2|1139|1140.2|1139|1139.6|1138.4|9
1718681400000|2024-06-18 03:30:00|1140.4|1139.2|1140.1|1138.9|1140.4|1139.2|1140.1|1138.9|13
1718681700000|2024-06-18 03:35:00|1140|1138.8|1140.1|1138.9|1140.1|1138.9|1139.9|1138.7|2
1718682000000|2024-06-18 03:40:00|1140.2|1139|1140.4|1139.2|1140.4|1139.2|1140.2|1139|0
1718682300000|2024-06-18 03:45:00|1140.5|1139.3|1140.6|1139.4|1140.6|1139.4|1140.4|1139.2|20
1718682600000|2024-06-18 03:50:00|1140.5|1139.3|1140.5|1139.3|1140.5|1139.3|1140.4|1139.2|3
1718682900000|2024-06-18 03:55:00|1140.4|1139.2|1140.5|1139.3|1140.5|1139.3|1140.4|1139.2|6
1718683200000|2024-06-18 04:00:00|1140.9|1139.7|1141|1139.8|1141|1139.8|1140.9|1139.7|29
1718683500000|2024-06-18 04:05:00|1141.1|1139.9|1141.4|1140.2|1141.4|1140.2|1141.1|1139.9|79
1718683800000|2024-06-18 04:10:00|1141.6|1140.4|1141.4|1140.2|1141.6|1140.4|1141.4|1140.2|17
1718684100000|2024-06-18 04:15:00|1141.6|1140.4|1141.4|1140.2|1141.6|1140.4|1141.4|1140.2|9
1718684400000|2024-06-18 04:20:00|||||||||6
1718684700000|2024-06-18 04:25:00|1141.6|1140.4|1141.5|1140.3|1141.6|1140.4|1141.5|1140.3|2
1718685000000|2024-06-18 04:30:00|1141.4|1140.2|1141.4|1140.2|1141.5|1140.3|1141.3|1140.1|12
1718685300000|2024-06-18 04:35:00|1141.5|1140.3|1141.3|1140.1|1141.5|1140.3|1141.3|1140.1|1
1718685600000|2024-06-18 04:40:00|1141.4|1140.2|1141.4|1140.2|1141.6|1140.4|1141.4|1140.2|28
1718685900000|2024-06-18 04:45:00|1141.3|1140.1|1141.4|1140.2|1141.4|1140.2|1141.3|1140.1|2
1718686200000|2024-06-18 04:50:00|1141.1|1139.9|1141.4|1140.2|1141.4|1140.2|1141.1|1139.9|2
1718686500000|2024-06-18 04:55:00|1141.1|1139.9|1141|1139.8|1141.1|1139.9|1140.9|1139.7|39
1718686800000|2024-06-18 05:00:00|1140.9|1139.7|1141.2|1140|1141.3|1140.1|1140.9|1139.7|3
1718687100000|2024-06-18 05:05:00|1141.3|1140.1|1141.4|1140.2|1141.4|1140.2|1141.1|1139.9|9
1718687400000|2024-06-18 05:10:00|1141.3|1140.1|1141.4|1140.2|1141.4|1140.2|1141|1139.8|55
1718687700000|2024-06-18 05:15:00|1141.3|1140.1|1141.3|1140.1|1141.4|1140.2|1141.3|1140.1|10
1718688000000|2024-06-18 05:20:00|1141.1|1139.9|1140.9|1139.7|1141.1|1139.9|1140.9|1139.7|8
1718688300000|2024-06-18 05:25:00|1141.1|1139.9|1141.1|1139.9|1141.1|1139.9|1141.1|1139.9|16
1718688600000|2024-06-18 05:30:00|1141.3|1140.1|1141.1|1139.9|1141.4|1140.2|1141.1|1139.9|22
1718688900000|2024-06-18 05:35:00|1141.6|1140.4|1140.9|1139.7|1141.6|1140.4|1140.9|1139.7|28
1718689200000|2024-06-18 05:40:00|1141.1|1139.9|1140.9|1139.7|1141.1|1139.9|1140.9|1139.7|9
1718689500000|2024-06-18 05:45:00|1140.8|1139.6|1140.8|1139.6|1141.1|1139.9|1140.8|1139.6|20
1718689800000|2024-06-18 05:50:00|1140.7|1139.5|1140.6|1139.4|1140.7|1139.5|1140.1|1138.9|24
1718690100000|2024-06-18 05:55:00|1140.5|1139.3|1139.5|1138.3|1140.5|1139.3|1139.5|1138.3|120
1718690400000|2024-06-18 06:00:00|1139.6|1138.4|1140.2|1139|1140.3|1139.1|1139.6|1138.4|42
1718690700000|2024-06-18 06:05:00|1140|1138.8|1139.9|1138.7|1140.3|1139.1|1139.7|1138.5|30
1718691000000|2024-06-18 06:10:00|1140|1138.8|1139.8|1138.6|1140.1|1138.9|1139.7|1138.5|9
1718691300000|2024-06-18 06:15:00|1140.1|1138.9|1139.8|1138.6|1140.1|1138.9|1139.8|1138.6|6
1718691600000|2024-06-18 06:20:00|1140.1|1138.9|1139.6|1138.4|1140.6|1139.4|1139.6|1138.4|113
1718691900000|2024-06-18 06:25:00|1139.1|1137.9|1138.8|1137.6|1139.4|1138.2|1138.8|1137.6|231
1718692200000|2024-06-18 06:30:00|1138.7|1137.5|1137.7|1136.5|1138.7|1137.5|1137.5|1136.3|59
1718692500000|2024-06-18 06:35:00|1137.8|1136.6|1137.7|1136.5|1138.2|1137|1137.6|1136.4|21
1718692800000|2024-06-18 06:40:00|1137.8|1136.6|1138.2|1137|1138.3|1137.1|1137.8|1136.6|5
1718693100000|2024-06-18 06:45:00|1138.3|1137.1|1137.6|1136.4|1138.3|1137.1|1137.3|1136.1|13
1718693400000|2024-06-18 06:50:00|1137.5|1136.3|1137.6|1136.4|1137.6|1136.4|1137.3|1136.1|19
1718693700000|2024-06-18 06:55:00|1137.3|1136.1|1136.8|1135.6|1137.6|1136.4|1136.8|1135.6|40
1718694000000|2024-06-18 07:00:00|1136.9|1135.7|1136.9|1135.7|1137.1|1135.9|1136.8|1135.6|89
1718694300000|2024-06-18 07:05:00|1137|1135.8|1137.3|1136.1|1137.3|1136.1|1136.9|1135.7|20
1718694600000|2024-06-18 07:10:00|1137.2|1136|1137.1|1135.9|1137.3|1136.1|1137|1135.8|17
1718694900000|2024-06-18 07:15:00|1137.2|1136|1137.4|1136.2|1137.5|1136.3|1137|1135.8|66
1718695200000|2024-06-18 07:20:00|1137.3|1136.1|1136.8|1135.6|1137.4|1136.2|1136.8|1135.6|34
1718695500000|2024-06-18 07:25:00|1136.5|1135.3|1136.5|1135.3|1137|1135.8|1136.5|1135.3|169
1718695800000|2024-06-18 07:30:00|1136.6|1135.4|1137|1135.8|1137|1135.8|1136.5|1135.3|192
1718696100000|2024-06-18 07:35:00|1136.9|1135.7|1136.8|1135.6|1137|1135.8|1136.8|1135.6|25
1718696400000|2024-06-18 07:40:00|1136.5|1135.3|1136.3|1135.1|1136.5|1135.3|1136|1134.8|27
1718696700000|2024-06-18 07:45:00|1136.5|1135.3|1136.8|1135.6|1136.8|1135.6|1136.5|1135.3|315
1718697000000|2024-06-18 07:50:00|1136.5|1135.3|1136.4|1135.2|1136.5|1135.3|1136.4|1135.2|29
1718697300000|2024-06-18 07:55:00|1136.5|1135.3|1136.3|1135.1|1136.5|1135.3|1136.3|1135.1|14
1718697600000|2024-06-18 08:00:00|1136.4|1135.2|1136|1134.8|1136.5|1135.3|1135.8|1134.6|37
1718697900000|2024-06-18 08:05:00|1136.1|1134.9|1135.7|1134.5|1136.1|1134.9|1135.7|1134.5|93
1718698200000|2024-06-18 08:10:00|1135.6|1134.4|1135.3|1134.1|1135.8|1134.6|1135.1|1133.9|172
1718698500000|2024-06-18 08:15:00|1135.4|1134.2|1135.6|1134.4|1135.6|1134.4|1135.3|1134.1|27
1718698800000|2024-06-18 08:20:00|1135.3|1134.1|1135.2|1134|1135.8|1134.6|1135.2|1134|11
1718699100000|2024-06-18 08:25:00|1135.3|1134.1|1135.3|1134.1|1135.3|1134.1|1135.1|1133.9|36
1718699400000|2024-06-18 08:30:00|1135.1|1133.9|1133.9|1132.7|1135.1|1133.9|1133.8|1132.6|138
1718699700000|2024-06-18 08:35:00|1134|1132.8|1132.6|1131.4|1134.2|1133|1132.5|1131.3|260
1718700000000|2024-06-18 08:40:00|1132.5|1131.3|1133.4|1132.2|1133.5|1132.3|1132.5|1131.3|33
1718700300000|2024-06-18 08:45:00|1133.5|1132.3|1134.1|1132.9|1134.6|1133.4|1133.5|1132.3|83
1718700600000|2024-06-18 08:50:00|1134.2|1133|1134.1|1132.9|1134.2|1133|1133.8|1132.6|11
1718700900000|2024-06-18 08:55:00|1134|1132.8|1133.9|1132.7|1134.3|1133.1|1133.9|1132.7|14
1718701200000|2024-06-18 09:00:00|1134|1132.8|1134.1|1132.9|1134.6|1133.4|1133.9|1132.7|16
1718701500000|2024-06-18 09:05:00|1134.2|1133|1135.1|1133.9|1135.1|1133.9|1134.1|1132.9|40
1718701800000|2024-06-18 09:10:00|1135.2|1134|1136|1134.8|1136.1|1134.9|1135.1|1133.9|60
1718702100000|2024-06-18 09:15:00|1136.3|1135.1|1136.3|1135.1|1136.5|1135.3|1136.3|1135.1|51
1718702400000|2024-06-18 09:20:00|1136.5|1135.3|1136.6|1135.4|1136.6|1135.4|1136.3|1135.1|31
1718702700000|2024-06-18 09:25:00|1136.7|1135.5|1136.8|1135.6|1137.1|1135.9|1136.6|1135.4|58
1718703000000|2024-06-18 09:30:00|1136.7|1135.5|1136.5|1135.3|1137.3|1136.1|1136.3|1135.1|38
1718703300000|2024-06-18 09:35:00|1136.4|1135.2|1136.6|1135.4|1136.9|1135.7|1136.4|1135.2|6
1718703600000|2024-06-18 09:40:00|1136.5|1135.3|1136.8|1135.6|1136.8|1135.6|1136.5|1135.3|6
1718703900000|2024-06-18 09:45:00|1137|1135.8|1137.3|1136.1|1137.6|1136.4|1137|1135.8|48
1718704200000|2024-06-18 09:50:00|1137.5|1136.3|1136.7|1135.5|1137.6|1136.4|1136.7|1135.5|33
1718704500000|2024-06-18 09:55:00|1136.8|1135.6|1136.6|1135.4|1137|1135.8|1136.6|1135.4|31
1718704800000|2024-06-18 10:00:00|1136.7|1135.5|1137.3|1136.1|1137.4|1136.2|1136.6|1135.4|20
1718705100000|2024-06-18 10:05:00|1136.8|1135.6|1136.7|1135.5|1136.8|1135.6|1136.7|1135.5|21
1718705400000|2024-06-18 10:10:00|1136.6|1135.4|1136.8|1135.6|1136.9|1135.7|1136.6|1135.4|35
1718705700000|2024-06-18 10:15:00|1137.2|1136|1137.4|1136.2|1137.7|1136.5|1137.2|1136|29
1718706000000|2024-06-18 10:20:00|1137.6|1136.4|1137.5|1136.3|1137.7|1136.5|1137.2|1136|34
1718706300000|2024-06-18 10:25:00|1137.4|1136.2|1137.5|1136.3|1137.7|1136.5|1137|1135.8|18
1718706600000|2024-06-18 10:30:00|1137.3|1136.1|1137.1|1135.9|1137.3|1136.1|1136.8|1135.6|26
1718706900000|2024-06-18 10:35:00|1137.3|1136.1|1136.6|1135.4|1137.3|1136.1|1136.3|1135.1|35
1718707200000|2024-06-18 10:40:00|1136.8|1135.6|1137.3|1136.1|1137.3|1136.1|1136.8|1135.6|31
1718707500000|2024-06-18 10:45:00|1136.8|1135.6|1136.9|1135.7|1137|1135.8|1136.7|1135.5|61
1718707800000|2024-06-18 10:50:00|1137|1135.8|1137.2|1136|1137.5|1136.3|1137|1135.8|19
1718708100000|2024-06-18 10:55:00|1137.3|1136.1|1137.3|1136.1|1137.3|1136.1|1137.1|1135.9|7
1718708400000|2024-06-18 11:00:00|1137|1135.8|1136|1134.8|1137|1135.8|1136|1134.8|60
1718708700000|2024-06-18 11:05:00|1135.8|1134.6|1136.3|1135.1|1136.3|1135.1|1135.8|1134.6|54
1718709000000|2024-06-18 11:10:00|1136.4|1135.2|1136.8|1135.6|1137|1135.8|1136.4|1135.2|27
1718709300000|2024-06-18 11:15:00|1137|1135.8|1136.9|1135.7|1137.1|1135.9|1136.8|1135.6|14
1718709600000|2024-06-18 11:20:00|1137|1135.8|1136.3|1135.1|1137|1135.8|1136.3|1135.1|262
1718709900000|2024-06-18 11:25:00|1136.5|1135.3|1136.6|1135.4|1136.6|1135.4|1136.3|1135.1|23
1718710200000|2024-06-18 11:30:00|1136.5|1135.3|1136|1134.8|1136.5|1135.3|1136|1134.8|36
1718710500000|2024-06-18 11:35:00|1135.8|1134.6|1136.4|1135.2|1136.5|1135.3|1135.7|1134.5|57
1718710800000|2024-06-18 11:40:00|1136.5|1135.3|1136.3|1135.1|1136.8|1135.6|1136.3|1135.1|47
1718711100000|2024-06-18 11:45:00|1136.5|1135.3|1136.5|1135.3|1136.8|1135.6|1136|1134.8|27
1718711400000|2024-06-18 11:50:00|1136.4|1135.2|1136.6|1135.4|1136.6|1135.4|1136.3|1135.1|107
1718711700000|2024-06-18 11:55:00|1136.3|1135.1|1136.8|1135.6|1137|1135.8|1136.3|1135.1|154
1718712000000|2024-06-18 12:00:00|1136.9|1135.7|1136.6|1135.4|1137|1135.8|1136.3|1135.1|65
1718712300000|2024-06-18 12:05:00|1136.5|1135.3|1136.3|1135.1|1136.8|1135.6|1136.1|1134.9|73
1718712600000|2024-06-18 12:10:00|1136.6|1135.4|1136.1|1134.9|1136.6|1135.4|1136.1|1134.9|86
1718712900000|2024-06-18 12:15:00|1135.8|1134.6|1136.1|1134.9|1136.1|1134.9|1135.6|1134.4|133
1718713200000|2024-06-18 12:20:00|1136.2|1135|1136.6|1135.4|1136.6|1135.4|1136.1|1134.9|69
1718713500000|2024-06-18 12:25:00|1136.8|1135.6|1136.6|1135.4|1137|1135.8|1136.5|1135.3|137
1718713800000|2024-06-18 12:30:00|1136.8|1135.6|1137.1|1135.9|1137.1|1135.9|1136.6|1135.4|203
1718714100000|2024-06-18 12:35:00|1136.9|1135.7|1137.3|1136.1|1137.6|1136.4|1136.8|1135.6|171
1718714400000|2024-06-18 12:40:00|1137.2|1136|1137.6|1136.4|1137.7|1136.5|1137|1135.8|181
1718717400000|2024-06-18 13:30:00|1136.8|1135.6|1139|1137.8|1139|1137.8|1135.9|1134.7|3110
1718717700000|2024-06-18 13:35:00|1138.8|1137.6|1140.6|1139.4|1141.2|1140|1138.7|1137.5|1918
1718718000000|2024-06-18 13:40:00|1140.8|1139.6|1141.4|1140.2|1142.4|1141.2|1140.6|1139.4|1690
1718718300000|2024-06-18 13:45:00|1141.7|1140.5|1139.9|1138.7|1141.9|1140.7|1139.5|1138.3|2542
1718718600000|2024-06-18 13:50:00|1139.7|1138.5|1138.5|1137.3|1139.9|1138.7|1138.2|1137|1661
1718718900000|2024-06-18 13:55:00|1138.7|1137.5|1137.8|1136.6|1139.6|1138.4|1137.8|1136.6|2190
1718719200000|2024-06-18 14:00:00|1138.1|1136.9|1139.7|1138.5|1140.3|1139.1|1137.6|1136.4|1547
1718719500000|2024-06-18 14:05:00|1139.6|1138.4|1139.9|1138.7|1140.5|1139.3|1139.5|1138.3|1038
1718719800000|2024-06-18 14:10:00|1139.7|1138.5|1139.9|1138.7|1141|1139.8|1139.7|1138.5|1102
1718720100000|2024-06-18 14:15:00|1140|1138.8|1140|1138.8|1140.8|1139.6|1139.6|1138.4|1514
1718720400000|2024-06-18 14:20:00|1139.7|1138.5|1141.4|1140.2|1141.5|1140.3|1139.5|1138.3|1328
1718720700000|2024-06-18 14:25:00|1141.2|1140|1140.2|1139|1141.5|1140.3|1139.2|1138|1326
1718721000000|2024-06-18 14:30:00|1140.5|1139.3|1140.1|1138.9|1141|1139.8|1139.7|1138.5|778
1718721300000|2024-06-18 14:35:00|1140.2|1139|1140|1138.8|1140.9|1139.7|1139.7|1138.5|963
1718721600000|2024-06-18 14:40:00|1139.8|1138.6|1140.5|1139.3|1140.7|1139.5|1139.7|1138.5|380
1718721900000|2024-06-18 14:45:00|1140.7|1139.5|1140.8|1139.6|1141.3|1140.1|1140.2|1139|624
1718722200000|2024-06-18 14:50:00|1140.6|1139.4|1142|1140.8|1142|1140.8|1140.5|1139.3|572
1718722500000|2024-06-18 14:55:00|1141.7|1140.5|1142.2|1141|1143|1141.8|1141.7|1140.5|954
1718722800000|2024-06-18 15:00:00|1142|1140.8|1140.5|1139.3|1142.3|1141.1|1140.5|1139.3|751
1718723100000|2024-06-18 15:05:00|1140.7|1139.5|1140.2|1139|1141.5|1140.3|1139.8|1138.6|885
1718723400000|2024-06-18 15:10:00|1140.4|1139.2|1139.7|1138.5|1140.7|1139.5|1139.5|1138.3|590
1718723700000|2024-06-18 15:15:00|1140|1138.8|1141.7|1140.5|1141.7|1140.5|1139.7|1138.5|444
1718724000000|2024-06-18 15:20:00|1141.5|1140.3|1140.4|1139.2|1141.5|1140.3|1139.7|1138.5|576
1718724300000|2024-06-18 15:25:00|1140.7|1139.5|1140.1|1138.9|1140.7|1139.5|1139.9|1138.7|642
1718724600000|2024-06-18 15:30:00|1140.3|1139.1|1141.8|1140.6|1142|1140.8|1140.3|1139.1|552
1718724900000|2024-06-18 15:35:00|1141.6|1140.4|1140.6|1139.4|1141.6|1140.4|1140.1|1138.9|438
1718725200000|2024-06-18 15:40:00|1140.8|1139.6|1140.4|1139.2|1141.1|1139.9|1140.1|1138.9|266
1718725500000|2024-06-18 15:45:00|1140.5|1139.3|1139.9|1138.7|1141.1|1139.9|1139.9|1138.7|278
1718725800000|2024-06-18 15:50:00|1139.8|1138.6|1139.1|1137.9|1140.2|1139|1138.8|1137.6|381
1718726100000|2024-06-18 15:55:00|1139.4|1138.2|1139.9|1138.7|1140.4|1139.2|1139.4|1138.2|302
1718726400000|2024-06-18 16:00:00|1140.1|1138.9|1139.4|1138.2|1140.1|1138.9|1139.1|1137.9|199
1718726700000|2024-06-18 16:05:00|1139.6|1138.4|1138.8|1137.6|1139.9|1138.7|1138.6|1137.4|382
1718727000000|2024-06-18 16:10:00|1138.9|1137.7|1138.9|1137.7|1139.1|1137.9|1138.6|1137.4|535
1718727300000|2024-06-18 16:15:00|1138.6|1137.4|1138.8|1137.6|1139.1|1137.9|1138.6|1137.4|540
1718727600000|2024-06-18 16:20:00|1138.7|1137.5|1139.3|1138.1|1139.3|1138.1|1138.6|1137.4|755
1718727900000|2024-06-18 16:25:00|1139.1|1137.9|1138|1136.8|1139.1|1137.9|1138|1136.8|590
1718728200000|2024-06-18 16:30:00|1137.9|1136.7|1139.3|1138.1|1139.3|1138.1|1137.9|1136.7|436
1718728500000|2024-06-18 16:35:00|1139|1137.8|1139.3|1138.1|1139.3|1138.1|1138.7|1137.5|335
1718728800000|2024-06-18 16:40:00|1139.1|1137.9|1139.1|1137.9|1139.4|1138.2|1138.3|1137.1|306
1718729100000|2024-06-18 16:45:00|1139|1137.8|1139.3|1138.1|1139.3|1138.1|1138.8|1137.6|212
1718729400000|2024-06-18 16:50:00|1139.5|1138.3|1139.1|1137.9|1139.8|1138.6|1139|1137.8|340
1718729700000|2024-06-18 16:55:00|1139|1137.8|1138.3|1137.1|1139.2|1138|1138.3|1137.1|290
1718730000000|2024-06-18 17:00:00|1138.6|1137.4|1138.1|1136.9|1138.6|1137.4|1137.9|1136.7|479
1718730300000|2024-06-18 17:05:00|1138.4|1137.2|1137.4|1136.2|1138.4|1137.2|1137.4|1136.2|504
1718730600000|2024-06-18 17:10:00|1137.3|1136.1|1136.3|1135.1|1137.3|1136.1|1136.1|1134.9|1075
1718730900000|2024-06-18 17:15:00|1136.6|1135.4|1138.2|1137|1138.2|1137|1136.3|1135.1|952
1718731200000|2024-06-18 17:20:00|1138.4|1137.2|1137.8|1136.6|1138.4|1137.2|1137.6|1136.4|845
1718731500000|2024-06-18 17:25:00|1138.1|1136.9|1137.9|1136.7|1138.1|1136.9|1137.3|1136.1|437
1718731800000|2024-06-18 17:30:00|1137.8|1136.6|1138.1|1136.9|1138.1|1136.9|1137.3|1136.1|620
1718732100000|2024-06-18 17:35:00|1138.3|1137.1|1138.5|1137.3|1138.8|1137.6|1138.3|1137.1|523
1718732400000|2024-06-18 17:40:00|1138.7|1137.5|1138.9|1137.7|1139.4|1138.2|1138.4|1137.2|684
1718732700000|2024-06-18 17:45:00|1139.2|1138|1138.7|1137.5|1139.2|1138|1138.4|1137.2|483
1718733000000|2024-06-18 17:50:00|1138.5|1137.3|1138.1|1136.9|1138.7|1137.5|1138.1|1136.9|785
1718733300000|2024-06-18 17:55:00|1138|1136.8|1138.3|1137.1|1138.6|1137.4|1138|1136.8|332
1718733600000|2024-06-18 18:00:00|1138.4|1137.2|1138.7|1137.5|1138.7|1137.5|1138|1136.8|929
1718733900000|2024-06-18 18:05:00|1138.6|1137.4|1138.8|1137.6|1139.1|1137.9|1138.2|1137|1688
1718734200000|2024-06-18 18:10:00|1138.6|1137.4|1136.9|1135.7|1138.8|1137.6|1136.9|1135.7|1932
1718734500000|2024-06-18 18:15:00|1137|1135.8|1136.5|1135.3|1137.1|1135.9|1136.1|1134.9|1398
1718841600000|2024-06-20 00:00:00|1137.7|1136.5|1136.7|1135.5|1138|1136.8|1135|1133.8|705
1718841900000|2024-06-20 00:05:00|1136.6|1135.4|1136.2|1135|1137|1135.8|1135.6|1134.4|214
1718842200000|2024-06-20 00:10:00|1136.5|1135.3|1138.7|1137.5|1138.7|1137.5|1136.4|1135.2|314
1718842500000|2024-06-20 00:15:00|1138.5|1137.3|1139.4|1138.2|1139.7|1138.5|1138.5|1137.3|298
1718842800000|2024-06-20 00:20:00|1139.3|1138.1|1138.9|1137.7|1139.7|1138.5|1138.8|1137.6|253
1718843100000|2024-06-20 00:25:00|1139|1137.8|1138.5|1137.3|1139.2|1138|1138.5|1137.3|85
1718843400000|2024-06-20 00:30:00|1138.3|1137.1|1138.5|1137.3|1138.7|1137.5|1138.1|1136.9|165
1718843700000|2024-06-20 00:35:00|1138.4|1137.2|1137.7|1136.5|1138.4|1137.2|1137.7|1136.5|72
1718844000000|2024-06-20 00:40:00|1137.9|1136.7|1138.4|1137.2|1138.5|1137.3|1137.9|1136.7|31
1718844300000|2024-06-20 00:45:00|1138.3|1137.1|1137.7|1136.5|1138.3|1137.1|1137.7|1136.5|30
1718844600000|2024-06-20 00:50:00|1137.4|1136.2|1137.9|1136.7|1137.9|1136.7|1137.4|1136.2|44
1718844900000|2024-06-20 00:55:00|1137.7|1136.5|1137.8|1136.6|1137.8|1136.6|1137.4|1136.2|53
1718845200000|2024-06-20 01:00:00|1137.7|1136.5|1139.1|1137.9|1139.1|1137.9|1137.7|1136.5|184
1718845500000|2024-06-20 01:05:00|1139.2|1138|1139.4|1138.2|1139.6|1138.4|1138.4|1137.2|251
1718845800000|2024-06-20 01:10:00|1139.2|1138|1139.4|1138.2|1139.6|1138.4|1138.9|1137.7|90
1718846100000|2024-06-20 01:15:00|1139.1|1137.9|1138.3|1137.1|1139.1|1137.9|1138|1136.8|88
1718846400000|2024-06-20 01:20:00|1138.5|1137.3|1138.8|1137.6|1139.1|1137.9|1138.5|1137.3|70
1718846700000|2024-06-20 01:25:00|1138.7|1137.5|1138.3|1137.1|1138.7|1137.5|1137.8|1136.6|47
1718847000000|2024-06-20 01:30:00|1138.1|1136.9|1138.1|1136.9|1138.1|1136.9|1137.6|1136.4|37
1718847300000|2024-06-20 01:35:00|1138|1136.8|1137.8|1136.6|1138|1136.8|1137.5|1136.3|78
1718847600000|2024-06-20 01:40:00|1137.7|1136.5|1137|1135.8|1138|1136.8|1136.6|1135.4|78
1718847900000|2024-06-20 01:45:00|1137.1|1135.9|1136.8|1135.6|1137.5|1136.3|1136.8|1135.6|24
1718848200000|2024-06-20 01:50:00|1137|1135.8|1137.1|1135.9|1137.3|1136.1|1136.8|1135.6|42
1718848500000|2024-06-20 01:55:00|1137|1135.8|1136.5|1135.3|1137|1135.8|1136.5|1135.3|42
1718848800000|2024-06-20 02:00:00|1136.6|1135.4|1136.1|1134.9|1136.6|1135.4|1136.1|1134.9|52
1718849100000|2024-06-20 02:05:00|1136.3|1135.1|1136.5|1135.3|1136.7|1135.5|1136.1|1134.9|82
1718849400000|2024-06-20 02:10:00|1136.2|1135|1136.2|1135|1136.5|1135.3|1136.2|1135|93
1718849700000|2024-06-20 02:15:00|1136.1|1134.9|1136.1|1134.9|1136.1|1134.9|1136|1134.8|27
1718850000000|2024-06-20 02:20:00|1136|1134.8|1136.1|1134.9|1136.3|1135.1|1136|1134.8|7
1718850300000|2024-06-20 02:25:00|1136.3|1135.1|1136.3|1135.1|1136.5|1135.3|1136.3|1135.1|20
1718850600000|2024-06-20 02:30:00|1136.5|1135.3|1137|1135.8|1137|1135.8|1136.4|1135.2|46
1718850900000|2024-06-20 02:35:00|1137.1|1135.9|1137.1|1135.9|1137.2|1136|1136.9|1135.7|18
1718851200000|2024-06-20 02:40:00|1137.2|1136|1137.3|1136.1|1137.3|1136.1|1137|1135.8|26
1718851500000|2024-06-20 02:45:00|1137.1|1135.9|1137.7|1136.5|1137.8|1136.6|1137.1|1135.9|27
1718851800000|2024-06-20 02:50:00|1137.6|1136.4|1137.5|1136.3|1137.8|1136.6|1137.3|1136.1|31
1718852100000|2024-06-20 02:55:00|1137.6|1136.4|1137.5|1136.3|1137.6|1136.4|1137.2|1136|26
1718852400000|2024-06-20 03:00:00|1137.6|1136.4|1137.6|1136.4|1137.8|1136.6|1137.5|1136.3|85
1718852700000|2024-06-20 03:05:00|1137.5|1136.3|1137.2|1136|1137.5|1136.3|1137.1|1135.9|33
1718853000000|2024-06-20 03:10:00|1137|1135.8|1137.5|1136.3|1137.5|1136.3|1137|1135.8|46
1718853300000|2024-06-20 03:15:00|1137.4|1136.2|1137.7|1136.5|1137.7|1136.5|1137.3|1136.1|24
1718853600000|2024-06-20 03:20:00|1137.8|1136.6|1138.3|1137.1|1138.3|1137.1|1137.8|1136.6|32
1718853900000|2024-06-20 03:25:00|1138.5|1137.3|1138.4|1137.2|1138.8|1137.6|1138.3|1137.1|75
1718854200000|2024-06-20 03:30:00|1138.5|1137.3|1138.8|1137.6|1138.8|1137.6|1138.4|1137.2|15
1718854500000|2024-06-20 03:35:00|||||||||7
1718854800000|2024-06-20 03:40:00|||||||||118
1718855100000|2024-06-20 03:45:00|1138.6|1137.4|1138|1136.8|1138.6|1137.4|1138|1136.8|16
1718855400000|2024-06-20 03:50:00|1138.2|1137|1138|1136.8|1138.2|1137|1137.8|1136.6|16
1718855700000|2024-06-20 03:55:00|||||||||11
1718856000000|2024-06-20 04:00:00|||||||||1
1718856300000|2024-06-20 04:05:00|1137.8|1136.6|1138.3|1137.1|1138.3|1137.1|1137.8|1136.6|15
1718856600000|2024-06-20 04:10:00|1138.1|1136.9|1138.1|1136.9|1138.3|1137.1|1138|1136.8|26
1718856900000|2024-06-20 04:15:00|1138|1136.8|1138.1|1136.9|1138.1|1136.9|1138|1136.8|0
1718857200000|2024-06-20 04:20:00|1138|1136.8|1138|1136.8|1138|1136.8|1138|1136.8|4
1718857500000|2024-06-20 04:25:00|1138.1|1136.9|1138.3|1137.1|1138.3|1137.1|1138|1136.8|0
1718857800000|2024-06-20 04:30:00|1138.1|1136.9|1137.5|1136.3|1138.1|1136.9|1137.5|1136.3|21
1718858100000|2024-06-20 04:35:00|1137.4|1136.2|1137.3|1136.1|1137.4|1136.2|1137|1135.8|45
1718858400000|2024-06-20 04:40:00|1137.2|1136|1137|1135.8|1137.2|1136|1137|1135.8|4
1718858700000|2024-06-20 04:45:00|1136.7|1135.5|1136.9|1135.7|1136.9|1135.7|1136.7|1135.5|28
1718859000000|2024-06-20 04:50:00|1136.7|1135.5|1136.5|1135.3|1136.7|1135.5|1136.4|1135.2|9
1718859300000|2024-06-20 04:55:00|1136.4|1135.2|1136.2|1135|1136.5|1135.3|1136.2|1135|15
1718859600000|2024-06-20 05:00:00|1136.1|1134.9|1136|1134.8|1136.1|1134.9|1136|1134.8|3
1718859900000|2024-06-20 05:05:00|||||||||1
1718860200000|2024-06-20 05:10:00|1135.7|1134.5|1135.7|1134.5|1136.2|1135|1135.7|1134.5|11
1718860800000|2024-06-20 05:20:00|1135.9|1134.7|1136.1|1134.9|1136.1|1134.9|1135.6|1134.4|202
1718861100000|2024-06-20 05:25:00|1136|1134.8|1135.6|1134.4|1136|1134.8|1135.6|1134.4|12
1718861400000|2024-06-20 05:30:00|1135.5|1134.3|1135.1|1133.9|1135.6|1134.4|1134.9|1133.7|64
1718861700000|2024-06-20 05:35:00|1134.9|1133.7|1134.8|1133.6|1135.1|1133.9|1134.8|1133.6|53
1718862000000|2024-06-20 05:40:00|1135|1133.8|1135|1133.8|1135|1133.8|1134.4|1133.2|104
1718862300000|2024-06-20 05:45:00|1134.8|1133.6|1135|1133.8|1135.2|1134|1134.3|1133.1|160
1718862600000|2024-06-20 05:50:00|1134.7|1133.5|1135|1133.8|1135|1133.8|1134.5|1133.3|82
1718862900000|2024-06-20 05:55:00|1135.2|1134|1134.5|1133.3|1135.2|1134|1134.5|1133.3|70
1718863200000|2024-06-20 06:00:00|1134.7|1133.5|1134.7|1133.5|1134.8|1133.6|1134.5|1133.3|109
1718863500000|2024-06-20 06:05:00|1134.8|1133.6|1134.7|1133.5|1135.2|1134|1134.7|1133.5|54
1718863800000|2024-06-20 06:10:00|1134.5|1133.3|1134.4|1133.2|1135.2|1134|1134.4|1133.2|75
1718864100000|2024-06-20 06:15:00|1134.5|1133.3|1134.7|1133.5|1135.1|1133.9|1134.4|1133.2|38
1718864400000|2024-06-20 06:20:00|1134.8|1133.6|1134.7|1133.5|1134.9|1133.7|1134.7|1133.5|40
1718864700000|2024-06-20 06:25:00|1134.6|1133.4|1135.4|1134.2|1135.4|1134.2|1134.4|1133.2|41
1718865000000|2024-06-20 06:30:00|1135.3|1134.1|1135.3|1134.1|1135.5|1134.3|1134.9|1133.7|68
1718865300000|2024-06-20 06:35:00|1135.2|1134|1136|1134.8|1136.1|1134.9|1135.1|1133.9|93
1718865600000|2024-06-20 06:40:00|1136.1|1134.9|1135.6|1134.4|1136.1|1134.9|1135.3|1134.1|84
1718865900000|2024-06-20 06:45:00|1135.4|1134.2|1137.5|1136.3|1137.6|1136.4|1135.4|1134.2|104
1718866200000|2024-06-20 06:50:00|1137.2|1136|1137.8|1136.6|1138|1136.8|1136.9|1135.7|72
1718866500000|2024-06-20 06:55:00|1137.9|1136.7|1137.8|1136.6|1138.3|1137.1|1137.5|1136.3|201
1718866800000|2024-06-20 07:00:00|1137.5|1136.3|1137.8|1136.6|1138|1136.8|1137.5|1136.3|25
1718867100000|2024-06-20 07:05:00|1137.9|1136.7|1138.3|1137.1|1138.3|1137.1|1137.8|1136.6|22
1718867400000|2024-06-20 07:10:00|1138.1|1136.9|1135.8|1134.6|1138.1|1136.9|1135.5|1134.3|123
1718867700000|2024-06-20 07:15:00|1135.9|1134.7|1136|1134.8|1136.4|1135.2|1135.8|1134.6|43
1718868000000|2024-06-20 07:20:00|1135.9|1134.7|1136.3|1135.1|1136.4|1135.2|1135.9|1134.7|14
1718868300000|2024-06-20 07:25:00|1136.5|1135.3|1136.3|1135.1|1136.5|1135.3|1135.8|1134.6|38
1718868600000|2024-06-20 07:30:00|1136.2|1135|1135.4|1134.2|1136.2|1135|1135.4|1134.2|53
1718868900000|2024-06-20 07:35:00|1135.5|1134.3|1136|1134.8|1136|1134.8|1135.5|1134.3|15
1718869200000|2024-06-20 07:40:00|1136.1|1134.9|1136.1|1134.9|1136.1|1134.9|1135.9|1134.7|64
1718869500000|2024-06-20 07:45:00|1136.4|1135.2|1135|1133.8|1136.4|1135.2|1135|1133.8|63
1718869800000|2024-06-20 07:50:00|1135.1|1133.9|1135.2|1134|1135.6|1134.4|1134.9|1133.7|42
1718870100000|2024-06-20 07:55:00|1135.4|1134.2|1135.6|1134.4|1135.6|1134.4|1135.2|1134|17
1718870400000|2024-06-20 08:00:00|1135.7|1134.5|1134.8|1133.6|1135.7|1134.5|1134.8|1133.6|51
1718870700000|2024-06-20 08:05:00|1134.1|1132.9|1134.6|1133.4|1134.8|1133.6|1134.1|1132.9|140
1718871000000|2024-06-20 08:10:00|1134.7|1133.5|1134.6|1133.4|1134.9|1133.7|1134.5|1133.3|29
1718871300000|2024-06-20 08:15:00|1134.4|1133.2|1134.8|1133.6|1134.8|1133.6|1134.3|1133.1|27
1718871600000|2024-06-20 08:20:00|1135|1133.8|1134.8|1133.6|1135|1133.8|1134.6|1133.4|24
1718871900000|2024-06-20 08:25:00|1134.7|1133.5|1134.7|1133.5|1134.9|1133.7|1134.7|1133.5|110
1718872200000|2024-06-20 08:30:00|1134.5|1133.3|1134.1|1132.9|1134.9|1133.7|1134.1|1132.9|82
1718872500000|2024-06-20 08:35:00|1134.3|1133.1|1133.7|1132.5|1134.4|1133.2|1133.7|1132.5|129
1718872800000|2024-06-20 08:40:00|1133.8|1132.6|1133.7|1132.5|1133.8|1132.6|1133|1131.8|129
1718873100000|2024-06-20 08:45:00|||||||||6
1718873400000|2024-06-20 08:50:00|1133.5|1132.3|1133.5|1132.3|1133.7|1132.5|1133.2|1132|75
1718873700000|2024-06-20 08:55:00|1133.2|1132|1133.2|1132|1133.7|1132.5|1133.2|1132|38
1718874000000|2024-06-20 09:00:00|1133.5|1132.3|1133.7|1132.5|1133.8|1132.6|1133.5|1132.3|70
1718874300000|2024-06-20 09:05:00|1133.8|1132.6|1134|1132.8|1134|1132.8|1133.5|1132.3|31
1718874600000|2024-06-20 09:10:00|1133.8|1132.6|1134|1132.8|1134|1132.8|1133.8|1132.6|24
1718874900000|2024-06-20 09:15:00|1134.1|1132.9|1133.8|1132.6|1134.3|1133.1|1133.8|1132.6|36
1718875200000|2024-06-20 09:20:00|1134.4|1133.2|1134.5|1133.3|1134.8|1133.6|1134.3|1133.1|92
1718875500000|2024-06-20 09:25:00|1134.3|1133.1|1134.3|1133.1|1134.3|1133.1|1133.8|1132.6|39
1718875800000|2024-06-20 09:30:00|1134.5|1133.3|1134|1132.8|1134.5|1133.3|1134|1132.8|118
1718876100000|2024-06-20 09:35:00|1133.8|1132.6|1134.4|1133.2|1134.5|1133.3|1133.8|1132.6|38
1718876400000|2024-06-20 09:40:00|1134.6|1133.4|1134.5|1133.3|1134.8|1133.6|1134.3|1133.1|17
1718876700000|2024-06-20 09:45:00|1134.7|1133.5|1134.5|1133.3|1134.7|1133.5|1134.5|1133.3|28
1718877000000|2024-06-20 09:50:00|1134.6|1133.4|1134.4|1133.2|1134.7|1133.5|1134.2|1133|41
1718877300000|2024-06-20 09:55:00|1134.5|1133.3|1134.5|1133.3|1134.7|1133.5|1134.5|1133.3|30
1718877600000|2024-06-20 10:00:00|1134.2|1133|1134.7|1133.5|1134.7|1133.5|1134.2|1133|16
1718877900000|2024-06-20 10:05:00|1135|1133.8|1134.7|1133.5|1135|1133.8|1134.7|1133.5|30
1718878200000|2024-06-20 10:10:00|1135|1133.8|1134.4|1133.2|1135|1133.8|1134.2|1133|45
1718878500000|2024-06-20 10:15:00|1134.5|1133.3|1135|1133.8|1135|1133.8|1134.2|1133|40
1718878800000|2024-06-20 10:20:00|1134.9|1133.7|1134.4|1133.2|1134.9|1133.7|1134.4|1133.2|45
1718879100000|2024-06-20 10:25:00|1134.5|1133.3|1134|1132.8|1134.5|1133.3|1134|1132.8|33
1718879400000|2024-06-20 10:30:00|1134.2|1133|1134.2|1133|1134.5|1133.3|1134.2|1133|30
1718879700000|2024-06-20 10:35:00|1134.1|1132.9|1133.7|1132.5|1134.1|1132.9|1133.7|1132.5|23
1718880000000|2024-06-20 10:40:00|1134|1132.8|1134.2|1133|1134.5|1133.3|1134|1132.8|16
1718880300000|2024-06-20 10:45:00|1134.1|1132.9|1133.7|1132.5|1134.4|1133.2|1133.7|1132.5|12
1718880600000|2024-06-20 10:50:00|1133.6|1132.4|1133.7|1132.5|1133.7|1132.5|1133.3|1132.1|10
1718880900000|2024-06-20 10:55:00|1133.6|1132.4|1133.2|1132|1133.6|1132.4|1133.2|1132|19
1718881200000|2024-06-20 11:00:00|1133.3|1132.1|1132.5|1131.3|1133.3|1132.1|1132|1130.8|72
1718881500000|2024-06-20 11:05:00|1132.6|1131.4|1132.7|1131.5|1132.9|1131.7|1132.5|1131.3|20
1718881800000|2024-06-20 11:10:00|1132.5|1131.3|1132.5|1131.3|1132.9|1131.7|1132.5|1131.3|47
1718882100000|2024-06-20 11:15:00|1132.2|1131|1132.2|1131|1132.2|1131|1132|1130.8|87
1718882400000|2024-06-20 11:20:00|1132.1|1130.9|1131.7|1130.5|1132.2|1131|1131.5|1130.3|55
1718882700000|2024-06-20 11:25:00|1131.6|1130.4|1131.5|1130.3|1131.7|1130.5|1131.2|1130|52
1718883000000|2024-06-20 11:30:00|1131.7|1130.5|1131.2|1130|1131.7|1130.5|1131|1129.8|36
1718883300000|2024-06-20 11:35:00|1131.5|1130.3|1131.4|1130.2|1131.8|1130.6|1131.4|1130.2|69
1718883600000|2024-06-20 11:40:00|1131.7|1130.5|1131.4|1130.2|1131.8|1130.6|1131.4|1130.2|49
1718883900000|2024-06-20 11:45:00|1131.2|1130|1131.2|1130|1131.4|1130.2|1131.2|1130|26
1718884200000|2024-06-20 11:50:00|1131.3|1130.1|1131|1129.8|1131.3|1130.1|1130.7|1129.5|61
1718884500000|2024-06-20 11:55:00|1130.7|1129.5|1130.7|1129.5|1131|1129.8|1130.5|1129.3|151
1718884800000|2024-06-20 12:00:00|1130.6|1129.4|1130.2|1129|1130.7|1129.5|1130|1128.8|112
1718885100000|2024-06-20 12:05:00|1130|1128.8|1129.2|1128|1130.1|1128.9|1129.2|1128|123
1718885400000|2024-06-20 12:10:00|1129.4|1128.2|1129.2|1128|1129.4|1128.2|1129.2|1128|98
1718885700000|2024-06-20 12:15:00|1129.5|1128.3|1129.3|1128.1|1129.5|1128.3|1129.2|1128|266
1718886000000|2024-06-20 12:20:00|1129.4|1128.2|1129.9|1128.7|1130.1|1128.9|1129.3|1128.1|249
1718886300000|2024-06-20 12:25:00|1130|1128.8|1129.2|1128|1130|1128.8|1129.2|1128|125
1718886600000|2024-06-20 12:30:00|1129.3|1128.1|1129.2|1128|1129.5|1128.3|1129.2|1128|133
1718886900000|2024-06-20 12:35:00|1129.5|1128.3|1129.2|1128|1129.5|1128.3|1129|1127.8|185
1718887200000|2024-06-20 12:40:00|1129.5|1128.3|1129.2|1128|1129.5|1128.3|1128.9|1127.7|220
1718890200000|2024-06-20 13:30:00|1131|1129.8|1128.7|1127.5|1132.4|1131.2|1128.4|1127.2|2332
1718890500000|2024-06-20 13:35:00|1128.8|1127.6|1125.4|1124.2|1129.7|1128.5|1124.3|1123.1|1657
1718890800000|2024-06-20 13:40:00|1125.6|1124.4|1129.2|1128|1129.5|1128.3|1125.1|1123.9|1423
1718891100000|2024-06-20 13:45:00|1128.9|1127.7|1127.2|1126|1129.2|1128|1126.7|1125.5|1552
1718891400000|2024-06-20 13:50:00|1127|1125.8|1125|1123.8|1127.5|1126.3|1124.8|1123.6|804
1718891700000|2024-06-20 13:55:00|1125.3|1124.1|1125.1|1123.9|1126.3|1125.1|1124.8|1123.6|1654
1718892000000|2024-06-20 14:00:00|1125|1123.8|1124.1|1122.9|1125.9|1124.7|1123.4|1122.2|1031
1718892300000|2024-06-20 14:05:00|1124.2|1123|1125.1|1123.9|1125.7|1124.5|1123.9|1122.7|1267
1718892600000|2024-06-20 14:10:00|1125.2|1124|1123.7|1122.5|1125.2|1124|1122.9|1121.7|821
1718892900000|2024-06-20 14:15:00|1123.9|1122.7|1124.4|1123.2|1125.4|1124.2|1123.4|1122.2|912
1718893200000|2024-06-20 14:20:00|1124.7|1123.5|1126.1|1124.9|1126.4|1125.2|1123.9|1122.7|1316
1718893500000|2024-06-20 14:25:00|1125.9|1124.7|1128.3|1127.1|1129.1|1127.9|1125.9|1124.7|1301
1718893800000|2024-06-20 14:30:00|1128.6|1127.4|1130.7|1129.5|1130.7|1129.5|1128|1126.8|1207
1718894100000|2024-06-20 14:35:00|1130.9|1129.7|1129.5|1128.3|1131.1|1129.9|1128.9|1127.7|1270
1718894400000|2024-06-20 14:40:00|1129.8|1128.6|1130.2|1129|1130.2|1129|1128.5|1127.3|904
1718894700000|2024-06-20 14:45:00|1130.3|1129.1|1130.1|1128.9|1130.7|1129.5|1129.4|1128.2|441
1718895000000|2024-06-20 14:50:00|1130.4|1129.2|1129.2|1128|1131.1|1129.9|1128.9|1127.7|679
1718895300000|2024-06-20 14:55:00|1128.9|1127.7|1128.5|1127.3|1129.4|1128.2|1128.5|1127.3|386
1718895600000|2024-06-20 15:00:00|1128.7|1127.5|1128.7|1127.5|1129.2|1128|1128.4|1127.2|342
1718895900000|2024-06-20 15:05:00|1128.9|1127.7|1128.2|1127|1128.9|1127.7|1128.2|1127|487
1718896200000|2024-06-20 15:10:00|1128.1|1126.9|1128.8|1127.6|1128.8|1127.6|1127.5|1126.3|858
1718896500000|2024-06-20 15:15:00|1128.6|1127.4|1127.4|1126.2|1129.1|1127.9|1127.4|1126.2|373
1718896800000|2024-06-20 15:20:00|1127.7|1126.5|1127.6|1126.4|1128.2|1127|1127.4|1126.2|438
1718897100000|2024-06-20 15:25:00|1127.9|1126.7|1127.9|1126.7|1128.4|1127.2|1127.9|1126.7|515
1718897400000|2024-06-20 15:30:00|1128|1126.8|1127.4|1126.2|1128.1|1126.9|1126.6|1125.4|983
1718897700000|2024-06-20 15:35:00|1127.1|1125.9|1126|1124.8|1127.4|1126.2|1125.8|1124.6|632
1718898000000|2024-06-20 15:40:00|1125.8|1124.6|1125.8|1124.6|1126|1124.8|1125.3|1124.1|1083
1718898300000|2024-06-20 15:45:00|1125.5|1124.3|1126.1|1124.9|1126.3|1125.1|1125.5|1124.3|514
1718898600000|2024-06-20 15:50:00|1125.8|1124.6|1126.3|1125.1|1126.3|1125.1|1125.3|1124.1|432
1718898900000|2024-06-20 15:55:00|1126.2|1125|1126|1124.8|1126.3|1125.1|1125.5|1124.3|409
1718899200000|2024-06-20 16:00:00|1125.8|1124.6|1125.2|1124|1125.8|1124.6|1125|1123.8|429
1718899500000|2024-06-20 16:05:00|1125|1123.8|1123.5|1122.3|1125|1123.8|1123.5|1122.3|668
1718899800000|2024-06-20 16:10:00|1123.8|1122.6|1123.8|1122.6|1123.8|1122.6|1123.5|1122.3|563
1718900100000|2024-06-20 16:15:00|1123.7|1122.5|1123.5|1122.3|1123.8|1122.6|1123|1121.8|490
1718900400000|2024-06-20 16:20:00|1123.3|1122.1|1122.8|1121.6|1123.3|1122.1|1122.8|1121.6|509
1718900700000|2024-06-20 16:25:00|1122.6|1121.4|1122.1|1120.9|1123.1|1121.9|1122|1120.8|761
1718901000000|2024-06-20 16:30:00|1122.3|1121.1|1122|1120.8|1122.6|1121.4|1121.8|1120.6|642
1718901300000|2024-06-20 16:35:00|1121.8|1120.6|1120.2|1119|1121.8|1120.6|1120|1118.8|861
1718901600000|2024-06-20 16:40:00|1120.5|1119.3|1120.8|1119.6|1121|1119.8|1119.9|1118.7|954
1718901900000|2024-06-20 16:45:00|1120.7|1119.5|1120.3|1119.1|1120.8|1119.6|1120|1118.8|205
1718902200000|2024-06-20 16:50:00|1120|1118.8|1120.8|1119.6|1121|1119.8|1120|1118.8|472
1718902500000|2024-06-20 16:55:00|1120.5|1119.3|1120.6|1119.4|1120.8|1119.6|1120.3|1119.1|250
1718902800000|2024-06-20 17:00:00|1120.5|1119.3|1119.6|1118.4|1120.5|1119.3|1119.6|1118.4|270
1718903100000|2024-06-20 17:05:00|1119.7|1118.5|1119.3|1118.1|1120.1|1118.9|1119.3|1118.1|286
1718903400000|2024-06-20 17:10:00|1119.5|1118.3|1119.5|1118.3|1119.6|1118.4|1119.3|1118.1|296
1718903700000|2024-06-20 17:15:00|1119.3|1118.1|1119.3|1118.1|1119.5|1118.3|1118.8|1117.6|480
1718904000000|2024-06-20 17:20:00|1119.5|1118.3|1119.5|1118.3|1119.9|1118.7|1119.2|1118|752
1718904300000|2024-06-20 17:25:00|1119.7|1118.5|1119.2|1118|1119.7|1118.5|1118.9|1117.7|522
1718904600000|2024-06-20 17:30:00|1119|1117.8|1120.2|1119|1120.2|1119|1118.7|1117.5|390
1718904900000|2024-06-20 17:35:00|1120.3|1119.1|1120.7|1119.5|1121.2|1120|1119.9|1118.7|476
1718905200000|2024-06-20 17:40:00|1120.9|1119.7|1122.1|1120.9|1122.4|1121.2|1120.9|1119.7|530
1718905500000|2024-06-20 17:45:00|1122.4|1121.2|1122.6|1121.4|1122.9|1121.7|1122.1|1120.9|710
1718905800000|2024-06-20 17:50:00|1122.9|1121.7|1122.6|1121.4|1123.1|1121.9|1122.6|1121.4|418
1718906100000|2024-06-20 17:55:00|1122.3|1121.1|1121.6|1120.4|1122.3|1121.1|1121.4|1120.2|475
1718906400000|2024-06-20 18:00:00|1121.3|1120.1|1121.5|1120.3|1121.6|1120.4|1120.8|1119.6|700
1718906700000|2024-06-20 18:05:00|1121.8|1120.6|1121|1119.8|1122|1120.8|1121|1119.8|1006
1718907000000|2024-06-20 18:10:00|1120.8|1119.6|1120|1118.8|1120.8|1119.6|1119.7|1118.5|3125
1718907300000|2024-06-20 18:15:00|1120.2|1119|1119.8|1118.6|1121|1119.8|1119.8|1118.6|2120
1718928000000|2024-06-21 00:00:00|1120.5|1119.3|1120.9|1119.7|1122.6|1121.4|1120.1|1118.9|295
1718928300000|2024-06-21 00:05:00|1120.6|1119.4|1121.5|1120.3|1121.7|1120.5|1120.4|1119.2|139
1718928600000|2024-06-21 00:10:00|1121.7|1120.5|1121.9|1120.7|1121.9|1120.7|1121.4|1120.2|69
1718928900000|2024-06-21 00:15:00|1122.1|1120.9|1121.9|1120.7|1122.3|1121.1|1121.9|1120.7|112
1718929200000|2024-06-21 00:20:00|1122.1|1120.9|1122|1120.8|1122.1|1120.9|1121.9|1120.7|49
1718929500000|2024-06-21 00:25:00|1121.9|1120.7|1122.1|1120.9|1122.1|1120.9|1121.9|1120.7|15
1718929800000|2024-06-21 00:30:00|1122|1120.8|1121.9|1120.7|1122|1120.8|1121.9|1120.7|13
1718930100000|2024-06-21 00:35:00|1122|1120.8|1121.9|1120.7|1122|1120.8|1121.9|1120.7|40
1718930400000|2024-06-21 00:40:00|1121.7|1120.5|1122.7|1121.5|1122.7|1121.5|1121.7|1120.5|120
1718930700000|2024-06-21 00:45:00|1122.4|1121.2|1122.2|1121|1122.4|1121.2|1121.9|1120.7|9
1718931000000|2024-06-21 00:50:00|1122.1|1120.9|1121.4|1120.2|1122.2|1121|1121.4|1120.2|59
1718931300000|2024-06-21 00:55:00|1121.3|1120.1|1121.2|1120|1122.3|1121.1|1121.2|1120|111
1718931600000|2024-06-21 01:00:00|1121.5|1120.3|1121|1119.8|1121.7|1120.5|1120.3|1119.1|137
1718931900000|2024-06-21 01:05:00|1120.9|1119.7|1120.5|1119.3|1120.9|1119.7|1120.2|1119|165
1718932200000|2024-06-21 01:10:00|1120.4|1119.2|1121.2|1120|1121.3|1120.1|1120.4|1119.2|76
1718932500000|2024-06-21 01:15:00|1120.9|1119.7|1121.4|1120.2|1121.7|1120.5|1120.9|1119.7|30
1718932800000|2024-06-21 01:20:00|1121.3|1120.1|1121.2|1120|1121.3|1120.1|1120.7|1119.5|69
1718933100000|2024-06-21 01:25:00|1121.4|1120.2|1121.3|1120.1|1121.5|1120.3|1121.1|1119.9|68
1718933400000|2024-06-21 01:30:00|1121.4|1120.2|1121.1|1119.9|1121.5|1120.3|1121.1|1119.9|135
1718933700000|2024-06-21 01:35:00|1121|1119.8|1121.8|1120.6|1121.8|1120.6|1121|1119.8|135
1718934000000|2024-06-21 01:40:00|1121.9|1120.7|1121.8|1120.6|1122.4|1121.2|1121.8|1120.6|58
1718934300000|2024-06-21 01:45:00|1121.7|1120.5|1121.5|1120.3|1122.4|1121.2|1121.5|1120.3|143
1718934600000|2024-06-21 01:50:00|1121.3|1120.1|1121.4|1120.2|1121.5|1120.3|1121|1119.8|143
1718934900000|2024-06-21 01:55:00|1121.5|1120.3|1121.5|1120.3|1121.5|1120.3|1121.3|1120.1|15
1718935200000|2024-06-21 02:00:00|1121.6|1120.4|1122|1120.8|1122|1120.8|1121.6|1120.4|15
1718935500000|2024-06-21 02:05:00|1121.9|1120.7|1121.7|1120.5|1121.9|1120.7|1121.4|1120.2|6
1718935800000|2024-06-21 02:10:00|1121.8|1120.6|1122|1120.8|1122.3|1121.1|1121.8|1120.6|21
1718936100000|2024-06-21 02:15:00|1121.9|1120.7|1122.1|1120.9|1122.2|1121|1121.9|1120.7|6
1718936400000|2024-06-21 02:20:00|1122.2|1121|1122.1|1120.9|1122.2|1121|1122|1120.8|11
1718936700000|2024-06-21 02:25:00|1122.2|1121|1122|1120.8|1122.2|1121|1121.7|1120.5|41
1718937000000|2024-06-21 02:30:00|1122.2|1121|1122.2|1121|1122.2|1121|1122|1120.8|4
1718937300000|2024-06-21 02:35:00|1122.1|1120.9|1122.7|1121.5|1122.7|1121.5|1122.1|1120.9|17
1718937600000|2024-06-21 02:40:00|1122.5|1121.3|1121.7|1120.5|1122.5|1121.3|1121.6|1120.4|4
1718937900000|2024-06-21 02:45:00|1121.6|1120.4|1121.2|1120|1121.7|1120.5|1121.2|1120|8
1718938200000|2024-06-21 02:50:00|1121.6|1120.4|1121.8|1120.6|1122|1120.8|1121.2|1120|55
1718938500000|2024-06-21 02:55:00|1122|1120.8|1122.2|1121|1122.2|1121|1122|1120.8|5
1718938800000|2024-06-21 03:00:00|1122.1|1120.9|1121.7|1120.5|1122.2|1121|1121.7|1120.5|60
1718939100000|2024-06-21 03:05:00|1121.5|1120.3|1121.2|1120|1121.5|1120.3|1121.2|1120|4
1718939400000|2024-06-21 03:10:00|1121.3|1120.1|1121.7|1120.5|1121.7|1120.5|1121.2|1120|80
1718939700000|2024-06-21 03:15:00|1121.6|1120.4|1121.7|1120.5|1121.7|1120.5|1121.2|1120|6
1718940000000|2024-06-21 03:20:00|1121.8|1120.6|1122|1120.8|1122|1120.8|1121.8|1120.6|15
1718940300000|2024-06-21 03:25:00|1122.1|1120.9|1122|1120.8|1122.2|1121|1122|1120.8|0
1718940600000|2024-06-21 03:30:00|1121.8|1120.6|1121.8|1120.6|1121.8|1120.6|1121.8|1120.6|0
1718940900000|2024-06-21 03:35:00|1122|1120.8|1122|1120.8|1122|1120.8|1122|1120.8|4
1718941200000|2024-06-21 03:40:00|||||||||1
1718941500000|2024-06-21 03:45:00|||||||||1
1718941800000|2024-06-21 03:50:00|1121.9|1120.7|1121.9|1120.7|1121.9|1120.7|1121.9|1120.7|3
1718942100000|2024-06-21 03:55:00|1122.2|1121|1122|1120.8|1122.2|1121|1122|1120.8|0
1718942400000|2024-06-21 04:00:00|1122.1|1120.9|1122.2|1121|1122.2|1121|1122.1|1120.9|0
1718943000000|2024-06-21 04:10:00|1122|1120.8|1121.9|1120.7|1122.2|1121|1121.9|1120.7|13
1718943300000|2024-06-21 04:15:00|1122.2|1121|1122.2|1121|1122.2|1121|1122.2|1121|5
1718943600000|2024-06-21 04:20:00|1122.1|1120.9|1122.2|1121|1122.2|1121|1121.9|1120.7|4
1718943900000|2024-06-21 04:25:00|1122|1120.8|1122.2|1121|1122.2|1121|1122|1120.8|0
1718944200000|2024-06-21 04:30:00|1122|1120.8|1122|1120.8|1122|1120.8|1121.9|1120.7|1
1718944500000|2024-06-21 04:35:00|1122.2|1121|1122.2|1121|1122.2|1121|1122.2|1121|0
1718944800000|2024-06-21 04:40:00|||||||||1
1718945100000|2024-06-21 04:45:00|||||||||1
1718945400000|2024-06-21 04:50:00|1121.9|1120.7|1122.2|1121|1122.2|1121|1121.9|1120.7|161
1718945700000|2024-06-21 04:55:00|1122|1120.8|1122.2|1121|1122.2|1121|1122|1120.8|12
1718946000000|2024-06-21 05:00:00|1122.1|1120.9|1121.9|1120.7|1122.1|1120.9|1121.9|1120.7|2
1718946300000|2024-06-21 05:05:00|1121.8|1120.6|1121.8|1120.6|1121.9|1120.7|1121.8|1120.6|7
1718946600000|2024-06-21 05:10:00|1121.6|1120.4|1122|1120.8|1122|1120.8|1121.6|1120.4|8
1718946900000|2024-06-21 05:15:00|1122.1|1120.9|1122.1|1120.9|1122.1|1120.9|1122|1120.8|0
1718947200000|2024-06-21 05:20:00|||||||||1
1718947500000|2024-06-21 05:25:00|1122.4|1121.2|1122.4|1121.2|1122.4|1121.2|1122.4|1121.2|2
1718947800000|2024-06-21 05:30:00|1122.6|1121.4|1122.1|1120.9|1122.6|1121.4|1121.9|1120.7|13
1718948100000|2024-06-21 05:35:00|1122|1120.8|1122.1|1120.9|1122.4|1121.2|1122|1120.8|13
1718948400000|2024-06-21 05:40:00|1122.4|1121.2|1122.1|1120.9|1122.4|1121.2|1121.9|1120.7|6
1718948700000|2024-06-21 05:45:00|1122.3|1121.1|1122.4|1121.2|1122.4|1121.2|1121.9|1120.7|4
1718949000000|2024-06-21 05:50:00|1122.5|1121.3|1122.4|1121.2|1122.5|1121.3|1122|1120.8|12
1718949300000|2024-06-21 05:55:00|1122.3|1121.1|1121.8|1120.6|1122.4|1121.2|1121.8|1120.6|16
1718949600000|2024-06-21 06:00:00|1121.6|1120.4|1121.6|1120.4|1121.6|1120.4|1121.3|1120.1|39
1718949900000|2024-06-21 06:05:00|1121.4|1120.2|1122.1|1120.9|1122.1|1120.9|1121.4|1120.2|23
1718950200000|2024-06-21 06:10:00|1122|1120.8|1121.9|1120.7|1122.1|1120.9|1121.4|1120.2|24
1718950500000|2024-06-21 06:15:00|1122|1120.8|1122.1|1120.9|1122.1|1120.9|1122|1120.8|5
1718950800000|2024-06-21 06:20:00|1122.3|1121.1|1122.1|1120.9|1122.4|1121.2|1122.1|1120.9|6
1718951100000|2024-06-21 06:25:00|1122.4|1121.2|1121.8|1120.6|1122.4|1121.2|1121.8|1120.6|20
1718951400000|2024-06-21 06:30:00|1121.7|1120.5|1121.1|1119.9|1121.7|1120.5|1121.1|1119.9|51
1718951700000|2024-06-21 06:35:00|1121.4|1120.2|1121.6|1120.4|1121.6|1120.4|1121.1|1119.9|104
1718952000000|2024-06-21 06:40:00|1121.3|1120.1|1121.3|1120.1|1121.3|1120.1|1120.8|1119.6|19
1718952300000|2024-06-21 06:45:00|1121.6|1120.4|1121.3|1120.1|1121.6|1120.4|1121.1|1119.9|6
1718952600000|2024-06-21 06:50:00|1121.4|1120.2|1122|1120.8|1122.1|1120.9|1121.4|1120.2|35
1718952900000|2024-06-21 06:55:00|1122.1|1120.9|1122.6|1121.4|1122.9|1121.7|1122.1|1120.9|19
1718953200000|2024-06-21 07:00:00|1122.8|1121.6|1122.8|1121.6|1122.9|1121.7|1122.3|1121.1|10
1718953500000|2024-06-21 07:05:00|1122.7|1121.5|1122.8|1121.6|1123.1|1121.9|1122.6|1121.4|34
1718953800000|2024-06-21 07:10:00|1122.6|1121.4|1122.7|1121.5|1122.8|1121.6|1122.6|1121.4|6
1718954100000|2024-06-21 07:15:00|1122.6|1121.4|1122.4|1121.2|1122.6|1121.4|1122.3|1121.1|23
1718954400000|2024-06-21 07:20:00|1122.3|1121.1|1122.6|1121.4|1122.9|1121.7|1122.3|1121.1|235
1718954700000|2024-06-21 07:25:00|1122.7|1121.5|1123.4|1122.2|1123.6|1122.4|1122.7|1121.5|97
1718955000000|2024-06-21 07:30:00|1123.3|1122.1|1122.7|1121.5|1123.6|1122.4|1122.7|1121.5|53
1718955300000|2024-06-21 07:35:00|1122.9|1121.7|1122.6|1121.4|1122.9|1121.7|1122.6|1121.4|2
1718955600000|2024-06-21 07:40:00|1122.9|1121.7|1122.4|1121.2|1122.9|1121.7|1122.4|1121.2|19
1718955900000|2024-06-21 07:45:00|1122.2|1121|1121.8|1120.6|1122.2|1121|1121.8|1120.6|108
1718956200000|2024-06-21 07:50:00|1121.7|1120.5|1122.3|1121.1|1122.7|1121.5|1121.7|1120.5|146
1718956500000|2024-06-21 07:55:00|1122.2|1121|1122.6|1121.4|1122.7|1121.5|1122.2|1121|46
1718956800000|2024-06-21 08:00:00|1122.3|1121.1|1122.4|1121.2|1122.7|1121.5|1122.2|1121|49
1718957100000|2024-06-21 08:05:00|1122.8|1121.6|1122.8|1121.6|1122.9|1121.7|1122.7|1121.5|98
1718957400000|2024-06-21 08:10:00|1122.7|1121.5|1121.9|1120.7|1122.8|1121.6|1121.9|1120.7|22
1718957700000|2024-06-21 08:15:00|1122.4|1121.2|1122.2|1121|1122.7|1121.5|1122.1|1120.9|110
1718958000000|2024-06-21 08:20:00|1122.1|1120.9|1122.2|1121|1122.2|1121|1122.1|1120.9|12
1718958300000|2024-06-21 08:25:00|1122.1|1120.9|1122.4|1121.2|1122.4|1121.2|1121.9|1120.7|21
1718958600000|2024-06-21 08:30:00|1122.3|1121.1|1122|1120.8|1122.3|1121.1|1122|1120.8|47
1718958900000|2024-06-21 08:35:00|1121.8|1120.6|1121.5|1120.3|1121.8|1120.6|1121.5|1120.3|20
1718959200000|2024-06-21 08:40:00|1121.6|1120.4|1121.8|1120.6|1121.8|1120.6|1121.6|1120.4|45
1718959500000|2024-06-21 08:45:00|1121.9|1120.7|1122.2|1121|1122.2|1121|1121.8|1120.6|7
1718959800000|2024-06-21 08:50:00|1122.3|1121.1|1122.2|1121|1122.4|1121.2|1122.2|1121|26
1718960100000|2024-06-21 08:55:00|1122.1|1120.9|1121.9|1120.7|1122.2|1121|1121.9|1120.7|41
1718960400000|2024-06-21 09:00:00|1121.7|1120.5|1121.9|1120.7|1121.9|1120.7|1121.6|1120.4|40
1718960700000|2024-06-21 09:05:00|1121.7|1120.5|1122.1|1120.9|1122.4|1121.2|1121.6|1120.4|134
1718961000000|2024-06-21 09:10:00|1122|1120.8|1121.6|1120.4|1122.1|1120.9|1121.6|1120.4|28
1718961300000|2024-06-21 09:15:00|1121.5|1120.3|1121.6|1120.4|1121.6|1120.4|1121.4|1120.2|15
1718961600000|2024-06-21 09:20:00|1121.4|1120.2|1121.6|1120.4|1121.7|1120.5|1121.4|1120.2|63
1718961900000|2024-06-21 09:25:00|1121.7|1120.5|1121.7|1120.5|1121.7|1120.5|1121.6|1120.4|25
1718962200000|2024-06-21 09:30:00|1121.8|1120.6|1121.9|1120.7|1121.9|1120.7|1121.6|1120.4|17
1718962500000|2024-06-21 09:35:00|1121.8|1120.6|1121.9|1120.7|1121.9|1120.7|1121.6|1120.4|17
1718962800000|2024-06-21 09:40:00|1121.7|1120.5|1121.6|1120.4|1121.9|1120.7|1121.6|1120.4|40
1718963100000|2024-06-21 09:45:00|||||||||31
1718963400000|2024-06-21 09:50:00|1121.4|1120.2|1121.5|1120.3|1121.6|1120.4|1121.1|1119.9|26
1718963700000|2024-06-21 09:55:00|1121.4|1120.2|1120.9|1119.7|1121.6|1120.4|1120.9|1119.7|29
1718964000000|2024-06-21 10:00:00|1120.7|1119.5|1121.4|1120.2|1121.4|1120.2|1120.7|1119.5|39
1718964300000|2024-06-21 10:05:00|1121.1|1119.9|1121.4|1120.2|1121.4|1120.2|1121.1|1119.9|9
1718964600000|2024-06-21 10:10:00|1121.6|1120.4|1121.4|1120.2|1121.9|1120.7|1121.4|1120.2|13
1718964900000|2024-06-21 10:15:00|1121.5|1120.3|1121.6|1120.4|1121.6|1120.4|1121.4|1120.2|8
1718965200000|2024-06-21 10:20:00|1121.9|1120.7|1121.8|1120.6|1121.9|1120.7|1121.8|1120.6|6
1718965500000|2024-06-21 10:25:00|1121.6|1120.4|1121.6|1120.4|1121.9|1120.7|1121.6|1120.4|25
1718965800000|2024-06-21 10:30:00|1121.8|1120.6|1121.6|1120.4|1121.9|1120.7|1121.6|1120.4|5
1718966100000|2024-06-21 10:35:00|1121.4|1120.2|1121.9|1120.7|1121.9|1120.7|1121.4|1120.2|30
1718966400000|2024-06-21 10:40:00|1122|1120.8|1121.9|1120.7|1122|1120.8|1121.4|1120.2|80
1718966700000|2024-06-21 10:45:00|1121.6|1120.4|1121.6|1120.4|1121.6|1120.4|1121.6|1120.4|2
1718967000000|2024-06-21 10:50:00|1121.9|1120.7|1121.8|1120.6|1121.9|1120.7|1121.6|1120.4|80
1718967300000|2024-06-21 10:55:00|1122.1|1120.9|1122.1|1120.9|1122.1|1120.9|1121.7|1120.5|18
1718967600000|2024-06-21 11:00:00|1121.8|1120.6|1122.3|1121.1|1122.3|1121.1|1121.7|1120.5|120
1718967900000|2024-06-21 11:05:00|1122.6|1121.4|1122.8|1121.6|1122.8|1121.6|1122.1|1120.9|38
1718968200000|2024-06-21 11:10:00|1122.6|1121.4|1123.1|1121.9|1123.1|1121.9|1122.6|1121.4|126
1718968500000|2024-06-21 11:15:00|1123|1121.8|1123.1|1121.9|1123.1|1121.9|1122.9|1121.7|41
1718968800000|2024-06-21 11:20:00|1122.9|1121.7|1123.6|1122.4|1123.6|1122.4|1122.9|1121.7|78
1718969100000|2024-06-21 11:25:00|1123.5|1122.3|1122.7|1121.5|1123.6|1122.4|1122.7|1121.5|259
1718969400000|2024-06-21 11:30:00|1122.8|1121.6|1123.1|1121.9|1123.2|1122|1122.8|1121.6|60
1718969700000|2024-06-21 11:35:00|1122.9|1121.7|1123.3|1122.1|1123.3|1122.1|1122.8|1121.6|217
1718970000000|2024-06-21 11:40:00|1123.5|1122.3|1123.8|1122.6|1123.8|1122.6|1123.1|1121.9|109
1718970300000|2024-06-21 11:45:00|1123.5|1122.3|1124.3|1123.1|1124.5|1123.3|1123.5|1122.3|124
1718970600000|2024-06-21 11:50:00|1124.5|1123.3|1124.5|1123.3|1124.8|1123.6|1124.5|1123.3|120
1718970900000|2024-06-21 11:55:00|1124.3|1123.1|1124.8|1123.6|1125.3|1124.1|1123.8|1122.6|92
1718971200000|2024-06-21 12:00:00|1124.7|1123.5|1125|1123.8|1125.3|1124.1|1124.5|1123.3|142
1718971500000|2024-06-21 12:05:00|1125.2|1124|1124.3|1123.1|1125.3|1124.1|1124.3|1123.1|98
1718971800000|2024-06-21 12:10:00|1124.2|1123|1123.8|1122.6|1124.4|1123.2|1123.3|1122.1|112
1718972100000|2024-06-21 12:15:00|1123.9|1122.7|1123.5|1122.3|1124.4|1123.2|1123.2|1122|106
1718972400000|2024-06-21 12:20:00|1123.3|1122.1|1122.5|1121.3|1123.3|1122.1|1122.5|1121.3|163
1718972700000|2024-06-21 12:25:00|1122|1120.8|1122.7|1121.5|1122.7|1121.5|1122|1120.8|133
1718973000000|2024-06-21 12:30:00|1122.8|1121.6|1121.9|1120.7|1122.9|1121.7|1121.9|1120.7|244
1718973300000|2024-06-21 12:35:00|1122.2|1121|1122.4|1121.2|1122.5|1121.3|1121.2|1120|198
1718973600000|2024-06-21 12:40:00|1122.2|1121|1121.6|1120.4|1122.2|1121|1121.3|1120.1|62
1718976600000|2024-06-21 13:30:00|1121.5|1120.3|1121.5|1120.3|1123.2|1122|1120.2|1119|1386
1718976900000|2024-06-21 13:35:00|1121.2|1120|1118.9|1117.7|1121.3|1120.1|1118.9|1117.7|1267
1718977200000|2024-06-21 13:40:00|1118.8|1117.6|1117.3|1116.1|1118.9|1117.7|1117|1115.8|1529
1718977500000|2024-06-21 13:45:00|1117.1|1115.9|1117.6|1116.4|1117.8|1116.6|1116.5|1115.3|2404
1718977800000|2024-06-21 13:50:00|1117.8|1116.6|1118.1|1116.9|1119.5|1118.3|1117.6|1116.4|1064
1718978100000|2024-06-21 13:55:00|1117.8|1116.6|1118.3|1117.1|1118.8|1117.6|1117.8|1116.6|414
1718978400000|2024-06-21 14:00:00|1118.5|1117.3|1119.6|1118.4|1119.8|1118.6|1118.5|1117.3|1410
1718978700000|2024-06-21 14:05:00|1119.8|1118.6|1119|1117.8|1120|1118.8|1118.7|1117.5|1195
1718979000000|2024-06-21 14:10:00|1119.1|1117.9|1118.5|1117.3|1119.2|1118|1118.2|1117|352
1718979300000|2024-06-21 14:15:00|1118.7|1117.5|1118.2|1117|1118.7|1117.5|1118.2|1117|261
1718979600000|2024-06-21 14:20:00|1118.5|1117.3|1119.9|1118.7|1120.2|1119|1118.4|1117.2|1116
1718979900000|2024-06-21 14:25:00|1120|1118.8|1120.7|1119.5|1120.7|1119.5|1119.2|1118|219
1718980200000|2024-06-21 14:30:00|1120.6|1119.4|1120.9|1119.7|1121.2|1120|1120.1|1118.9|841
1718980500000|2024-06-21 14:35:00|1121.1|1119.9|1121.9|1120.7|1122.5|1121.3|1120.9|1119.7|507
1718980800000|2024-06-21 14:40:00|1121.6|1120.4|1121.4|1120.2|1122.1|1120.9|1121.4|1120.2|362
1718981100000|2024-06-21 14:45:00|1121.6|1120.4|1122.9|1121.7|1122.9|1121.7|1121.6|1120.4|515
1718981400000|2024-06-21 14:50:00|1123|1121.8|1124.4|1123.2|1124.6|1123.4|1122.6|1121.4|468
1718981700000|2024-06-21 14:55:00|1124.1|1122.9|1124.6|1123.4|1124.9|1123.7|1123.9|1122.7|1061
1718982000000|2024-06-21 15:00:00|1124.8|1123.6|1123.8|1122.6|1125.3|1124.1|1123.6|1122.4|524
1718982300000|2024-06-21 15:05:00|1124.1|1122.9|1123.6|1122.4|1124.1|1122.9|1122.3|1121.1|769
1718982600000|2024-06-21 15:10:00|1123.3|1122.1|1123.1|1121.9|1123.8|1122.6|1123.1|1121.9|554
1718982900000|2024-06-21 15:15:00|1122.8|1121.6|1124.1|1122.9|1124.6|1123.4|1122.4|1121.2|684
1718983200000|2024-06-21 15:20:00|1123.8|1122.6|1123.8|1122.6|1124.1|1122.9|1123.3|1122.1|390
1718983500000|2024-06-21 15:25:00|1123.6|1122.4|1123.6|1122.4|1124.1|1122.9|1123.4|1122.2|381
1718983800000|2024-06-21 15:30:00|1123.5|1122.3|1124.4|1123.2|1124.7|1123.5|1123.4|1122.2|890
1718984100000|2024-06-21 15:35:00|1124.6|1123.4|1125.4|1124.2|1125.7|1124.5|1124.4|1123.2|1159
1718984400000|2024-06-21 15:40:00|1125.7|1124.5|1125.9|1124.7|1126.2|1125|1125.2|1124|371
1718984700000|2024-06-21 15:45:00|1125.7|1124.5|1126.4|1125.2|1126.5|1125.3|1125.7|1124.5|600
1718985000000|2024-06-21 15:50:00|1126.7|1125.5|1127.6|1126.4|1127.7|1126.5|1126.7|1125.5|657
1718985300000|2024-06-21 15:55:00|1127.5|1126.3|1128.6|1127.4|1128.6|1127.4|1127.1|1125.9|418
1718985600000|2024-06-21 16:00:00|1128.4|1127.2|1128.3|1127.1|1128.8|1127.6|1128.3|1127.1|602
1718985900000|2024-06-21 16:05:00|1128.5|1127.3|1127.6|1126.4|1128.6|1127.4|1127.1|1125.9|397
1718986200000|2024-06-21 16:10:00|1127.3|1126.1|1126.1|1124.9|1127.6|1126.4|1125.8|1124.6|339
1718986500000|2024-06-21 16:15:00|1125.9|1124.7|1125.3|1124.1|1126.1|1124.9|1125.1|1123.9|493
1718986800000|2024-06-21 16:20:00|1125.6|1124.4|1125.5|1124.3|1125.6|1124.4|1124.8|1123.6|288
1718987100000|2024-06-21 16:25:00|1125.8|1124.6|1125.8|1124.6|1126.3|1125.1|1125.5|1124.3|455
1718987400000|2024-06-21 16:30:00|1126|1124.8|1125.3|1124.1|1127|1125.8|1125.3|1124.1|576
1718987700000|2024-06-21 16:35:00|1125|1123.8|1124.7|1123.5|1125.5|1124.3|1124.5|1123.3|402
1718988000000|2024-06-21 16:40:00|1124.5|1123.3|1124.7|1123.5|1125.2|1124|1124.4|1123.2|991
1718988300000|2024-06-21 16:45:00|1125|1123.8|1125.5|1124.3|1126.2|1125|1124.7|1123.5|607
1718988600000|2024-06-21 16:50:00|1125.7|1124.5|1125.9|1124.7|1126.2|1125|1125.4|1124.2|416
1718988900000|2024-06-21 16:55:00|1125.7|1124.5|1125.9|1124.7|1126.4|1125.2|1125.4|1124.2|449
1718989200000|2024-06-21 17:00:00|1125.7|1124.5|1124.7|1123.5|1125.7|1124.5|1124.2|1123|520
1718989500000|2024-06-21 17:05:00|1124.4|1123.2|1124.9|1123.7|1125.4|1124.2|1124.4|1123.2|244
1718989800000|2024-06-21 17:10:00|1125|1123.8|1123.9|1122.7|1125.1|1123.9|1123.6|1122.4|717
1718990100000|2024-06-21 17:15:00|1124.1|1122.9|1123.1|1121.9|1124.1|1122.9|1123.1|1121.9|655
1718990400000|2024-06-21 17:20:00|1123.4|1122.2|1123.4|1122.2|1123.7|1122.5|1122.9|1121.7|756
1718990700000|2024-06-21 17:25:00|1123.6|1122.4|1123.4|1122.2|1123.9|1122.7|1123.1|1121.9|340
1718991000000|2024-06-21 17:30:00|1123.5|1122.3|1123.4|1122.2|1123.7|1122.5|1123.1|1121.9|559
1718991300000|2024-06-21 17:35:00|1123.1|1121.9|1123.1|1121.9|1123.6|1122.4|1122.9|1121.7|374
1718991600000|2024-06-21 17:40:00|1122.9|1121.7|1122.9|1121.7|1123.1|1121.9|1122.9|1121.7|217
1718991900000|2024-06-21 17:45:00|1123.1|1121.9|1122.6|1121.4|1123.1|1121.9|1122.4|1121.2|446
1718992200000|2024-06-21 17:50:00|1122.9|1121.7|1123.1|1121.9|1123.1|1121.9|1122.6|1121.4|369
1718992500000|2024-06-21 17:55:00|1123.4|1122.2|1123.6|1122.4|1123.6|1122.4|1123.1|1121.9|507
1718992800000|2024-06-21 18:00:00|1123.4|1122.2|1123.2|1122|1123.6|1122.4|1122.7|1121.5|803
1718993100000|2024-06-21 18:05:00|1123.4|1122.2|1123.4|1122.2|1123.7|1122.5|1123.2|1122|563
1718993400000|2024-06-21 18:10:00|1123.2|1122|1122.8|1121.6|1123.4|1122.2|1122.7|1121.5|2190
1718993700000|2024-06-21 18:15:00|1122.7|1121.5|1123.9|1122.7|1123.9|1122.7|1122.7|1121.5|2657
1719187200000|2024-06-24 00:00:00|1123.4|1122.2|1123.1|1121.9|1124.5|1123.2|1121.9|1120.7|726
1719187500000|2024-06-24 00:05:00|1123.2|1122|1121.6|1120.4|1123.4|1122.2|1121.5|1120.3|301
1719187800000|2024-06-24 00:10:00|1121.7|1120.5|1121.9|1120.7|1122.4|1121.2|1121.4|1120.2|163
1719188100000|2024-06-24 00:15:00|1122|1120.8|1122.6|1121.4|1122.6|1121.4|1122|1120.8|48
1719188400000|2024-06-24 00:20:00|1122.4|1121.2|1122.4|1121.2|1122.6|1121.4|1122.4|1121.2|65
1719188700000|2024-06-24 00:25:00|1122.3|1121.1|1122.6|1121.4|1122.6|1121.4|1122.2|1121|38
1719189000000|2024-06-24 00:30:00|1122.5|1121.3|1122.5|1121.3|1122.6|1121.4|1122.5|1121.3|20
1719189300000|2024-06-24 00:35:00|1122.3|1121.1|1122.3|1121.1|1122.6|1121.4|1122.1|1120.9|23
1719189600000|2024-06-24 00:40:00|1122.2|1121|1121.8|1120.6|1122.2|1121|1121.8|1120.6|14
1719189900000|2024-06-24 00:45:00|1121.6|1120.4|1121.8|1120.6|1122.1|1120.9|1121.6|1120.4|86
1719190200000|2024-06-24 00:50:00|1121.7|1120.5|1121.1|1119.9|1121.7|1120.5|1121.1|1119.9|128
1719190500000|2024-06-24 00:55:00|1121|1119.8|1120.6|1119.4|1121.1|1119.9|1120.6|1119.4|64
1719190800000|2024-06-24 01:00:00|1120.5|1119.3|1122.4|1121.2|1122.5|1121.3|1120.4|1119.2|167
1719191100000|2024-06-24 01:05:00|1122.5|1121.3|1123.1|1121.9|1123.1|1121.9|1122.4|1121.2|127
1719191400000|2024-06-24 01:10:00|1123|1121.8|1122.6|1121.4|1123.1|1121.9|1122.4|1121.2|33
1719191700000|2024-06-24 01:15:00|1122.9|1121.7|1122.9|1121.7|1123|1121.8|1122.1|1120.9|66
1719192000000|2024-06-24 01:20:00|1122.6|1121.4|1123.3|1122.1|1123.5|1122.3|1122.6|1121.4|51
1719192300000|2024-06-24 01:25:00|1123.4|1122.2|1124.1|1122.9|1124.3|1123.1|1123.3|1122.1|127
1719192600000|2024-06-24 01:30:00|1123.8|1122.6|1123.8|1122.6|1124.3|1123.1|1123.3|1122.1|148
1719192900000|2024-06-24 01:35:00|1123.6|1122.4|1124.3|1123.1|1124.8|1123.6|1122.6|1121.4|170
1719193200000|2024-06-24 01:40:00|1124.5|1123.3|1124.6|1123.4|1124.8|1123.6|1124.5|1123.3|27
1719193500000|2024-06-24 01:45:00|1124.7|1123.5|1125.3|1124.1|1125.3|1124.1|1124.6|1123.4|78
1719193800000|2024-06-24 01:50:00|1125.5|1124.3|1124.8|1123.6|1125.8|1124.6|1124.8|1123.6|103
1719194100000|2024-06-24 01:55:00|1125|1123.8|1125.3|1124.1|1125.3|1124.1|1124.6|1123.4|59
1719194400000|2024-06-24 02:00:00|1125.2|1124|1124.3|1123.1|1125.2|1124|1124.3|1123.1|38
1719194700000|2024-06-24 02:05:00|1124.5|1123.3|1124.8|1123.6|1125|1123.8|1124.3|1123.1|31
1719195000000|2024-06-24 02:10:00|1125|1123.8|1124.3|1123.1|1125.1|1123.9|1124.3|1123.1|95
1719195300000|2024-06-24 02:15:00|1124.5|1123.3|1124.6|1123.4|1124.6|1123.4|1124.3|1123.1|7
1719195600000|2024-06-24 02:20:00|1124.8|1123.6|1124.8|1123.6|1124.8|1123.6|1124.6|1123.4|8
1719195900000|2024-06-24 02:25:00|1124.7|1123.5|1124.7|1123.5|1124.7|1123.5|1124.5|1123.3|10
1719196200000|2024-06-24 02:30:00|1124.6|1123.4|1124.3|1123.1|1124.6|1123.4|1124.1|1122.9|99
1719196500000|2024-06-24 02:35:00|1124.6|1123.4|1124.6|1123.4|1124.6|1123.4|1124.1|1122.9|39
1719196800000|2024-06-24 02:40:00|1124.3|1123.1|1124.8|1123.6|1124.8|1123.6|1124.3|1123.1|32
1719197100000|2024-06-24 02:45:00|1124.7|1123.5|1125.1|1123.9|1125.1|1123.9|1124.6|1123.4|104
1719197400000|2024-06-24 02:50:00|1124.8|1123.6|1124.6|1123.4|1124.8|1123.6|1124.3|1123.1|24
1719197700000|2024-06-24 02:55:00|1124.7|1123.5|1125.1|1123.9|1125.1|1123.9|1124.6|1123.4|12
1719198000000|2024-06-24 03:00:00|1124.9|1123.7|1125.3|1124.1|1125.6|1124.4|1124.9|1123.7|91
1719198300000|2024-06-24 03:05:00|1125.2|1124|1125.8|1124.6|1125.8|1124.6|1125.2|1124|104
1719198600000|2024-06-24 03:10:00|1126.1|1124.9|1127.1|1125.9|1127.3|1126.1|1126.1|1124.9|83
1719198900000|2024-06-24 03:15:00|1126.9|1125.7|1127.1|1125.9|1127.2|1126|1126.8|1125.6|39
1719199200000|2024-06-24 03:20:00|1126.9|1125.7|1126.3|1125.1|1127.1|1125.9|1126.1|1124.9|57
1719199500000|2024-06-24 03:25:00|1126.6|1125.4|1126.3|1125.1|1126.8|1125.6|1126.1|1124.9|30
1719199800000|2024-06-24 03:30:00|1126.1|1124.9|1126.3|1125.1|1126.3|1125.1|1126.1|1124.9|16
1719200100000|2024-06-24 03:35:00|1126.4|1125.2|1126.3|1125.1|1126.4|1125.2|1126.3|1125.1|12
1719200400000|2024-06-24 03:40:00|1126|1124.8|1126|1124.8|1126|1124.8|1125.9|1124.7|47
1719200700000|2024-06-24 03:45:00|1125.9|1124.7|1126.3|1125.1|1126.3|1125.1|1125.9|1124.7|27
1719201000000|2024-06-24 03:50:00|1126.2|1125|1126.3|1125.1|1126.3|1125.1|1126|1124.8|6
1719201300000|2024-06-24 03:55:00|1126.2|1125|1126.3|1125.1|1126.3|1125.1|1126.2|1125|2
1719201600000|2024-06-24 04:00:00|||||||||2
1719201900000|2024-06-24 04:05:00|1126.4|1125.2|1126.4|1125.2|1126.5|1125.3|1126.4|1125.2|8
1719202200000|2024-06-24 04:10:00|1126.5|1125.3|1126.3|1125.1|1126.5|1125.3|1126.3|1125.1|1
1719202500000|2024-06-24 04:15:00|1126.5|1125.3|1126.8|1125.6|1126.8|1125.6|1126.4|1125.2|4
1719202800000|2024-06-24 04:20:00|||||||||24
1719203100000|2024-06-24 04:25:00|1126.5|1125.3|1126.3|1125.1|1126.5|1125.3|1126.3|1125.1|15
1719203400000|2024-06-24 04:30:00|1126.1|1124.9|1126.3|1125.1|1126.3|1125.1|1126|1124.8|5
1719203700000|2024-06-24 04:35:00|1126|1124.8|1126.3|1125.1|1126.3|1125.1|1126|1124.8|10
1719204000000|2024-06-24 04:40:00|1126.4|1125.2|1126.3|1125.1|1126.5|1125.3|1126.3|1125.1|9
1719204300000|2024-06-24 04:45:00|1126.1|1124.9|1126|1124.8|1126.1|1124.9|1125.8|1124.6|6
1719204600000|2024-06-24 04:50:00|||||||||1
1719204900000|2024-06-24 04:55:00|1126.3|1125.1|1126.1|1124.9|1126.4|1125.2|1126|1124.8|28
1719205200000|2024-06-24 05:00:00|1126|1124.8|1126.3|1125.1|1126.3|1125.1|1126|1124.8|15
1719205500000|2024-06-24 05:05:00|1126.1|1124.9|1126|1124.8|1126.1|1124.9|1125.8|1124.6|70
1719205800000|2024-06-24 05:10:00|1125.9|1124.7|1125.8|1124.6|1126|1124.8|1125.8|1124.6|15
1719206100000|2024-06-24 05:15:00|1125.7|1124.5|1125.8|1124.6|1125.8|1124.6|1125.7|1124.5|6
1719206400000|2024-06-24 05:20:00|1125.7|1124.5|1125.7|1124.5|1125.8|1124.6|1125.7|1124.5|8
1719206700000|2024-06-24 05:25:00|||||||||2
1719207000000|2024-06-24 05:30:00|1126|1124.8|1126.2|1125|1126.6|1125.4|1126|1124.8|48
1719207300000|2024-06-24 05:35:00|1126.5|1125.3|1126|1124.8|1126.5|1125.3|1126|1124.8|11
1719207600000|2024-06-24 05:40:00|1125.7|1124.5|1125|1123.8|1126|1124.8|1125|1123.8|21
1719207900000|2024-06-24 05:45:00|1125.2|1124|1125.5|1124.3|1125.5|1124.3|1124.7|1123.5|29
1719208200000|2024-06-24 05:50:00|1125.7|1124.5|1126|1124.8|1126|1124.8|1125.5|1124.3|38
1719208500000|2024-06-24 05:55:00|1125.7|1124.5|1125.2|1124|1125.7|1124.5|1125.2|1124|54
1719208800000|2024-06-24 06:00:00|1125.4|1124.2|1124.5|1123.3|1125.5|1124.3|1124.5|1123.3|41
1719209100000|2024-06-24 06:05:00|1124.2|1123|1124.5|1123.3|1124.5|1123.3|1124.2|1123|21
1719209400000|2024-06-24 06:10:00|1124.2|1123|1124.5|1123.3|1124.5|1123.3|1124.2|1123|17
1719209700000|2024-06-24 06:15:00|1124.7|1123.5|1124.2|1123|1124.7|1123.5|1124.2|1123|15
1719210000000|2024-06-24 06:20:00|1124.5|1123.3|1124|1122.8|1124.5|1123.3|1124|1122.8|22
1719210300000|2024-06-24 06:25:00|1124.1|1122.9|1124|1122.8|1124.5|1123.3|1123.8|1122.6|28
1719210600000|2024-06-24 06:30:00|1124.2|1123|1124.2|1123|1124.2|1123|1123.7|1122.5|50
1719210900000|2024-06-24 06:35:00|1124.5|1123.3|1123.6|1122.4|1124.5|1123.3|1123.5|1122.3|32
1719211200000|2024-06-24 06:40:00|1123.5|1122.3|1122.7|1121.5|1123.7|1122.5|1122.7|1121.5|47
1719211500000|2024-06-24 06:45:00|1122.6|1121.4|1122.7|1121.5|1123|1121.8|1122.5|1121.3|97
1719211800000|2024-06-24 06:50:00|1123|1121.8|1122.7|1121.5|1123|1121.8|1122.7|1121.5|100
1719212100000|2024-06-24 06:55:00|1123|1121.8|1123|1121.8|1123.2|1122|1123|1121.8|135
1719212400000|2024-06-24 07:00:00|1123.1|1121.9|1123.5|1122.3|1124|1122.8|1123|1121.8|80
1719212700000|2024-06-24 07:05:00|1123.2|1122|1124.5|1123.3|1124.5|1123.3|1123.2|1122|104
1719213000000|2024-06-24 07:10:00|1124.2|1123|1124.2|1123|1124.3|1123.1|1124|1122.8|43
1719213300000|2024-06-24 07:15:00|1124.3|1123.1|1124.2|1123|1124.5|1123.3|1124|1122.8|31
1719213600000|2024-06-24 07:20:00|1124|1122.8|1123.7|1122.5|1124.1|1122.9|1123.7|1122.5|78
1719213900000|2024-06-24 07:25:00|1123.5|1122.3|1123.5|1122.3|1123.7|1122.5|1123|1121.8|210
1719214200000|2024-06-24 07:30:00|1123.2|1122|1123.7|1122.5|1123.7|1122.5|1123|1121.8|33
1719214500000|2024-06-24 07:35:00|1123.6|1122.4|1124.7|1123.5|1124.8|1123.6|1123.6|1122.4|80
1719214800000|2024-06-24 07:40:00|1125|1123.8|1124.9|1123.7|1125.3|1124.1|1124.9|1123.7|56
1719215100000|2024-06-24 07:45:00|1125.2|1124|1125.4|1124.2|1125.4|1124.2|1125.2|1124|45
1719215400000|2024-06-24 07:50:00|1125.3|1124.1|1126.4|1125.2|1126.4|1125.2|1125.3|1124.1|219
1719215700000|2024-06-24 07:55:00|1126.2|1125|1126.4|1125.2|1126.7|1125.5|1126.2|1125|73
1719216000000|2024-06-24 08:00:00|1126.3|1125.1|1126.2|1125|1126.4|1125.2|1126.2|1125|34
1719216300000|2024-06-24 08:05:00|1125.9|1124.7|1125.9|1124.7|1126.2|1125|1125.9|1124.7|99
1719216600000|2024-06-24 08:10:00|1125.8|1124.6|1125.4|1124.2|1125.9|1124.7|1125.4|1124.2|48
1719216900000|2024-06-24 08:15:00|1125.7|1124.5|1125.7|1124.5|1125.7|1124.5|1125.4|1124.2|38
1719217200000|2024-06-24 08:20:00|1125.6|1124.4|1125.6|1124.4|1125.7|1124.5|1125.6|1124.4|31
1719217500000|2024-06-24 08:25:00|1125.4|1124.2|1125.2|1124|1125.6|1124.4|1125.2|1124|37
1719217800000|2024-06-24 08:30:00|1125.3|1124.1|1124.9|1123.7|1125.3|1124.1|1124.9|1123.7|15
1719218100000|2024-06-24 08:35:00|1125.2|1124|1124.9|1123.7|1125.2|1124|1124.9|1123.7|73
1719218400000|2024-06-24 08:40:00|1124.8|1123.6|1124.5|1123.3|1124.9|1123.7|1124.4|1123.2|71
1719218700000|2024-06-24 08:45:00|1124.4|1123.2|1124.5|1123.3|1124.7|1123.5|1124.2|1123|48
1719219000000|2024-06-24 08:50:00|1124.4|1123.2|1123.4|1122.2|1124.4|1123.2|1123.4|1122.2|115
1719219300000|2024-06-24 08:55:00|1123.7|1122.5|1123.4|1122.2|1123.7|1122.5|1123.3|1122.1|27
1719219600000|2024-06-24 09:00:00|1123.7|1122.5|1124.2|1123|1124.2|1123|1123.4|1122.2|48
1719219900000|2024-06-24 09:05:00|1124.4|1123.2|1124.2|1123|1124.4|1123.2|1123.9|1122.7|32
1719220200000|2024-06-24 09:10:00|1123.9|1122.7|1124.2|1123|1124.4|1123.2|1123.9|1122.7|50
1719220500000|2024-06-24 09:15:00|1124.4|1123.2|1124.5|1123.3|1124.7|1123.5|1124.2|1123|34
1719220800000|2024-06-24 09:20:00|1124.4|1123.2|1124.2|1123|1124.7|1123.5|1123.9|1122.7|87
1719221100000|2024-06-24 09:25:00|1124.3|1123.1|1124.7|1123.5|1124.7|1123.5|1124.2|1123|26
1719221400000|2024-06-24 09:30:00|1124.8|1123.6|1124.7|1123.5|1124.9|1123.7|1124.4|1123.2|29
1719221700000|2024-06-24 09:35:00|1124.8|1123.6|1124.9|1123.7|1124.9|1123.7|1124.7|1123.5|11
1719222000000|2024-06-24 09:40:00|1125|1123.8|1125.1|1123.9|1125.1|1123.9|1124.9|1123.7|13
1719222300000|2024-06-24 09:45:00|1125|1123.8|1125.1|1123.9|1125.1|1123.9|1124.9|1123.7|9
1719222600000|2024-06-24 09:50:00|1125|1123.8|1125|1123.8|1125.3|1124.1|1124.6|1123.4|80
1719222900000|2024-06-24 09:55:00|1124.9|1123.7|1124.4|1123.2|1124.9|1123.7|1124.4|1123.2|27
1719223200000|2024-06-24 10:00:00|1124.1|1122.9|1123.9|1122.7|1124.4|1123.2|1123.9|1122.7|33
1719223500000|2024-06-24 10:05:00|1124.1|1122.9|1123.9|1122.7|1124.1|1122.9|1123.8|1122.6|73
1719223800000|2024-06-24 10:10:00|1124.1|1122.9|1124.1|1122.9|1124.1|1122.9|1123.9|1122.7|38
1719224100000|2024-06-24 10:15:00|1124.4|1123.2|1124.9|1123.7|1124.9|1123.7|1124.4|1123.2|64
1719224400000|2024-06-24 10:20:00|1125.1|1123.9|1124.6|1123.4|1125.1|1123.9|1124.6|1123.4|44
1719224700000|2024-06-24 10:25:00|1124.4|1123.2|1124|1122.8|1124.4|1123.2|1124|1122.8|16
1719225000000|2024-06-24 10:30:00|1124.1|1122.9|1123.9|1122.7|1124.1|1122.9|1123.9|1122.7|29
1719225300000|2024-06-24 10:35:00|1124.1|1122.9|1124.1|1122.9|1124.4|1123.2|1124|1122.8|28
1719225600000|2024-06-24 10:40:00|1124.4|1123.2|1124.6|1123.4|1124.6|1123.4|1124.1|1122.9|50
1719225900000|2024-06-24 10:45:00|1124.5|1123.3|1123.6|1122.4|1124.7|1123.5|1123.6|1122.4|46
1719226200000|2024-06-24 10:50:00|1123.9|1122.7|1124.4|1123.2|1124.4|1123.2|1123.9|1122.7|29
1719226500000|2024-06-24 10:55:00|1124.2|1123|1123.6|1122.4|1124.2|1123|1123.6|1122.4|38
1719226800000|2024-06-24 11:00:00|1123.9|1122.7|1124.1|1122.9|1124.1|1122.9|1123.9|1122.7|90
1719227100000|2024-06-24 11:05:00|1123.9|1122.7|1124.4|1123.2|1124.6|1123.4|1123.7|1122.5|92
1719227400000|2024-06-24 11:10:00|1124.6|1123.4|1125|1123.8|1125.1|1123.9|1124.6|1123.4|147
1719227700000|2024-06-24 11:15:00|1124.9|1123.7|1124.6|1123.4|1125.1|1123.9|1124.6|1123.4|67
1719228000000|2024-06-24 11:20:00|1124.8|1123.6|1124.3|1123.1|1124.8|1123.6|1124.3|1123.1|31
1719228300000|2024-06-24 11:25:00|1124.2|1123|1123.7|1122.5|1124.2|1123|1123.6|1122.4|124
1719228600000|2024-06-24 11:30:00|1123.8|1122.6|1123.8|1122.6|1123.8|1122.6|1123.3|1122.1|83
1719228900000|2024-06-24 11:35:00|1123.7|1122.5|1124.1|1122.9|1124.1|1122.9|1123.6|1122.4|59
1719229200000|2024-06-24 11:40:00|1123.8|1122.6|1123.3|1122.1|1123.8|1122.6|1123.3|1122.1|43
1719229500000|2024-06-24 11:45:00|1123.1|1121.9|1122.8|1121.6|1123.1|1121.9|1122.8|1121.6|71
1719229800000|2024-06-24 11:50:00|1122.6|1121.4|1121.6|1120.4|1122.6|1121.4|1121.3|1120.1|392
1719230100000|2024-06-24 11:55:00|1121.3|1120.1|1121.3|1120.1|1121.3|1120.1|1120.3|1119.1|196
1719230400000|2024-06-24 12:00:00|1121.1|1119.9|1120.8|1119.6|1121.3|1120.1|1120.3|1119.1|387
1719230700000|2024-06-24 12:05:00|1120.6|1119.4|1118.6|1117.4|1120.6|1119.4|1117.9|1116.7|469
1719231000000|2024-06-24 12:10:00|1118.8|1117.6|1117.6|1116.4|1118.8|1117.6|1117.2|1116|641
1719231300000|2024-06-24 12:15:00|1117.4|1116.2|1117.6|1116.4|1117.8|1116.6|1117.3|1116.1|264
1719231600000|2024-06-24 12:20:00|1117.8|1116.6|1119.1|1117.9|1119.2|1118|1117.6|1116.4|388
1719231900000|2024-06-24 12:25:00|1118.8|1117.6|1118.8|1117.6|1119.1|1117.9|1118.6|1117.4|29
1719232200000|2024-06-24 12:30:00|1118.7|1117.5|1118.1|1116.9|1119.1|1117.9|1118.1|1116.9|167
1719232500000|2024-06-24 12:35:00|1117.9|1116.7|1118.1|1116.9|1118.3|1117.1|1117.8|1116.6|57
1719232800000|2024-06-24 12:40:00|1118|1116.8|1117.9|1116.7|1118.5|1117.3|1117.5|1116.3|274
1719235800000|2024-06-24 13:30:00|1117.1|1115.9|1115.3|1114.1|1118|1116.8|1115|1113.8|2879
1719236100000|2024-06-24 13:35:00|1115|1113.8|1114|1112.8|1116|1114.8|1112.5|1111.3|1818
1719236400000|2024-06-24 13:40:00|1113.8|1112.6|1114.3|1113.1|1114.3|1113.1|1112.8|1111.6|1770
1719236700000|2024-06-24 13:45:00|1114.1|1112.9|1115.3|1114.1|1116|1114.8|1114.1|1112.9|1089
1719237000000|2024-06-24 13:50:00|1115.5|1114.3|1117|1115.8|1118.5|1117.3|1115.5|1114.3|1848
1719237300000|2024-06-24 13:55:00|1116.8|1115.6|1117.8|1116.6|1118.3|1117.1|1115.3|1114.1|1184
1719237600000|2024-06-24 14:00:00|1117.9|1116.7|1119.1|1117.9|1120|1118.8|1117.3|1116.1|1400
1719237900000|2024-06-24 14:05:00|1119|1117.8|1120|1118.8|1120.3|1119.1|1118.3|1117.1|691
1719238200000|2024-06-24 14:10:00|1120.3|1119.1|1120.6|1119.4|1120.8|1119.6|1119.5|1118.3|1113
1719238500000|2024-06-24 14:15:00|1120.5|1119.3|1121|1119.8|1121.5|1120.3|1119.8|1118.6|863
1719238800000|2024-06-24 14:20:00|1120.8|1119.6|1121|1119.8|1122|1120.8|1120.5|1119.3|732
1719239100000|2024-06-24 14:25:00|1120.8|1119.6|1121.3|1120.1|1122|1120.8|1120.5|1119.3|924
1719239400000|2024-06-24 14:30:00|1121.4|1120.2|1118.6|1117.4|1121.5|1120.3|1118.5|1117.3|702
1719239700000|2024-06-24 14:35:00|1118.5|1117.3|1117.3|1116.1|1118.5|1117.3|1117.3|1116.1|794
1719240000000|2024-06-24 14:40:00|1117|1115.8|1117.8|1116.6|1117.8|1116.6|1116.8|1115.6|542
1719240300000|2024-06-24 14:45:00|1117.5|1116.3|1116.5|1115.3|1117.5|1116.3|1116|1114.8|780
1719240600000|2024-06-24 14:50:00|1116.3|1115.1|1117|1115.8|1117.3|1116.1|1115.8|1114.6|726
1719240900000|2024-06-24 14:55:00|1116.8|1115.6|1118.5|1117.3|1118.5|1117.3|1116.5|1115.3|738
1719241200000|2024-06-24 15:00:00|1118.7|1117.5|1119.2|1118|1120|1118.8|1118.7|1117.5|845
1719241500000|2024-06-24 15:05:00|1119.5|1118.3|1119.7|1118.5|1119.7|1118.5|1118.7|1117.5|560
1719241800000|2024-06-24 15:10:00|1120|1118.8|1119.5|1118.3|1120|1118.8|1118.7|1117.5|570
1719242100000|2024-06-24 15:15:00|1119.2|1118|1120.5|1119.3|1120.5|1119.3|1118.7|1117.5|586
1719242400000|2024-06-24 15:20:00|1120.2|1119|1120|1118.8|1120.5|1119.3|1119.7|1118.5|330
1719242700000|2024-06-24 15:25:00|1120.2|1119|1122.5|1121.3|1122.5|1121.3|1120.2|1119|741
1719243000000|2024-06-24 15:30:00|1122.2|1121|1122.7|1121.5|1123.2|1122|1121.7|1120.5|535
1719243300000|2024-06-24 15:35:00|1122.5|1121.3|1122.5|1121.3|1123|1121.8|1121.7|1120.5|1169
1719243600000|2024-06-24 15:40:00|1122.2|1121|1121.7|1120.5|1122.5|1121.3|1121.2|1120|758
1719243900000|2024-06-24 15:45:00|1122|1120.8|1122|1120.8|1122.5|1121.3|1121.7|1120.5|741
1719244200000|2024-06-24 15:50:00|1121.7|1120.5|1121.7|1120.5|1122.5|1121.3|1121.2|1120|558
1719244500000|2024-06-24 15:55:00|1122|1120.8|1121.2|1120|1122|1120.8|1121|1119.8|366
1719244800000|2024-06-24 16:00:00|1121.3|1120.1|1121.1|1119.9|1122|1120.8|1121|1119.8|448
1719245100000|2024-06-24 16:05:00|1121|1119.8|1119.2|1118|1121|1119.8|1119.2|1118|360
1719245400000|2024-06-24 16:10:00|1119|1117.8|1120|1118.8|1120|1118.8|1119|1117.8|354
1719245700000|2024-06-24 16:15:00|1120.2|1119|1121.2|1120|1121.2|1120|1120|1118.8|401
1719246000000|2024-06-24 16:20:00|1121|1119.8|1121.7|1120.5|1121.7|1120.5|1120.5|1119.3|485
1719246300000|2024-06-24 16:25:00|1121.6|1120.4|1123|1121.8|1123|1121.8|1121.5|1120.3|851
1719246600000|2024-06-24 16:30:00|1123.2|1122|1124|1122.8|1124.5|1123.3|1123.2|1122|717
1719246900000|2024-06-24 16:35:00|1124.2|1123|1126.2|1125|1126.7|1125.5|1123.7|1122.5|755
1719247200000|2024-06-24 16:40:00|1126|1124.8|1126.7|1125.5|1127.2|1126|1125.7|1124.5|621
1719247500000|2024-06-24 16:45:00|1127|1125.8|1129.7|1128.5|1130.4|1129.2|1126.5|1125.3|1024
1719247800000|2024-06-24 16:50:00|1129.9|1128.7|1128.2|1127|1129.9|1128.7|1127.9|1126.7|968
1719248100000|2024-06-24 16:55:00|1128.4|1127.2|1127.7|1126.5|1128.9|1127.7|1126.9|1125.7|574
1719248400000|2024-06-24 17:00:00|1127.8|1126.6|1127.6|1126.4|1128.2|1127|1127.2|1126|483
1719248700000|2024-06-24 17:05:00|1127.7|1126.5|1127.9|1126.7|1129.2|1128|1127.4|1126.2|627
1719249000000|2024-06-24 17:10:00|1127.7|1126.5|1128.9|1127.7|1129.4|1128.2|1127.7|1126.5|671
1719249300000|2024-06-24 17:15:00|1128.7|1127.5|1130.4|1129.2|1130.7|1129.5|1128.7|1127.5|1227
1719249600000|2024-06-24 17:20:00|1130.3|1129.1|1129.2|1128|1130.4|1129.2|1129.2|1128|690
1719249900000|2024-06-24 17:25:00|1129.3|1128.1|1129.4|1128.2|1129.7|1128.5|1128.7|1127.5|370
1719250200000|2024-06-24 17:30:00|1129.2|1128|1128.5|1127.3|1130.2|1129|1128.2|1127|508
1719250500000|2024-06-24 17:35:00|1128.7|1127.5|1128.4|1127.2|1128.9|1127.7|1127.9|1126.7|303
1719250800000|2024-06-24 17:40:00|1128.7|1127.5|1127.6|1126.4|1128.7|1127.5|1127.1|1125.9|1077
1719251100000|2024-06-24 17:45:00|1127.4|1126.2|1128.1|1126.9|1128.1|1126.9|1126.9|1125.7|609
1719251400000|2024-06-24 17:50:00|1128.3|1127.1|1129.6|1128.4|1129.9|1128.7|1128.1|1126.9|663
1719251700000|2024-06-24 17:55:00|1129.4|1128.2|1130.4|1129.2|1130.9|1129.7|1129.4|1128.2|802
1719252000000|2024-06-24 18:00:00|1130.3|1129.1|1130.1|1128.9|1130.6|1129.4|1130.1|1128.9|720
1719252300000|2024-06-24 18:05:00|1130.4|1129.2|1132.9|1131.7|1133.1|1131.9|1130.4|1129.2|1125
1719252600000|2024-06-24 18:10:00|1133|1131.8|1131.4|1130.2|1133.4|1132.2|1130.9|1129.7|2883
1719252900000|2024-06-24 18:15:00|1131.6|1130.4|1130.8|1129.6|1132.4|1131.2|1130.6|1129.4|1746
1719273600000|2024-06-25 00:00:00|1130.1|1128.9|1129.7|1128.5|1131.7|1130.5|1129.5|1128.3|537
1719273900000|2024-06-25 00:05:00|1130|1128.8|1131.2|1130|1132|1130.8|1130|1128.8|303
1719274200000|2024-06-25 00:10:00|1131.1|1129.9|1130.5|1129.3|1131.2|1130|1130.2|1129|54
1719274500000|2024-06-25 00:15:00|1130.2|1129|1130.2|1129|1130.4|1129.2|1130|1128.8|44
1719274800000|2024-06-25 00:20:00|1130.4|1129.2|1129.7|1128.5|1130.5|1129.3|1129.5|1128.3|39
1719275100000|2024-06-25 00:25:00|1129.5|1128.3|1129.2|1128|1129.5|1128.3|1129|1127.8|121
1719275400000|2024-06-25 00:30:00|1129|1127.8|1130|1128.8|1130.4|1129.2|1129|1127.8|255
1719275700000|2024-06-25 00:35:00|1130.2|1129|1131|1129.8|1131.1|1129.9|1129.9|1128.7|161
1719276000000|2024-06-25 00:40:00|1131.2|1130|1130.7|1129.5|1131.2|1130|1130.7|1129.5|31
1719276300000|2024-06-25 00:45:00|1131|1129.8|1131.5|1130.3|1131.5|1130.3|1130.7|1129.5|59
1719276600000|2024-06-25 00:50:00|1131.4|1130.2|1130.7|1129.5|1131.4|1130.2|1130.7|1129.5|147
1719276900000|2024-06-25 00:55:00|1131|1129.8|1130.7|1129.5|1131|1129.8|1130.7|1129.5|112
1719277200000|2024-06-25 01:00:00|1130.9|1129.7|1129.7|1128.5|1131|1129.8|1129.7|1128.5|315
1719277500000|2024-06-25 01:05:00|1129.5|1128.3|1129|1127.8|1129.5|1128.3|1129|1127.8|171
1719277800000|2024-06-25 01:10:00|1129.1|1127.9|1128.6|1127.4|1129.2|1128|1128.5|1127.3|144
1719278100000|2024-06-25 01:15:00|1128.5|1127.3|1128.5|1127.3|1128.7|1127.5|1128|1126.8|70
1719278400000|2024-06-25 01:20:00|1128.4|1127.2|1128.5|1127.3|1129.2|1128|1128.2|1127|150
1719278700000|2024-06-25 01:25:00|1128.4|1127.2|1128.5|1127.3|1128.5|1127.3|1128.2|1127|13
1719279000000|2024-06-25 01:30:00|1128.4|1127.2|1128.2|1127|1128.4|1127.2|1128|1126.8|40
1719279300000|2024-06-25 01:35:00|1128.1|1126.9|1128.5|1127.3|1128.7|1127.5|1127.7|1126.5|225
1719279600000|2024-06-25 01:40:00|1128.2|1127|1128.2|1127|1128.5|1127.3|1128|1126.8|13
1719279900000|2024-06-25 01:45:00|1128|1126.8|1128|1126.8|1128.2|1127|1127.7|1126.5|60
1719280200000|2024-06-25 01:50:00|1128.2|1127|1128|1126.8|1128.4|1127.2|1127.7|1126.5|85
1719280500000|2024-06-25 01:55:00|1128.2|1127|1128|1126.8|1129.2|1128|1128|1126.8|217
1719280800000|2024-06-25 02:00:00|1128.1|1126.9|1128.1|1126.9|1128.5|1127.3|1128|1126.8|47
1719281100000|2024-06-25 02:05:00|1128|1126.8|1128.2|1127|1128.5|1127.3|1128|1126.8|80
1719281400000|2024-06-25 02:10:00|1128.1|1126.9|1128.2|1127|1128.2|1127|1128|1126.8|32
1719281700000|2024-06-25 02:15:00|1128.1|1126.9|1128|1126.8|1128.6|1127.4|1128|1126.8|119
1719282000000|2024-06-25 02:20:00|1128.1|1126.9|1128.5|1127.3|1128.5|1127.3|1128|1126.8|77
1719282300000|2024-06-25 02:25:00|1128.7|1127.5|1128.5|1127.3|1128.7|1127.5|1128.5|1127.3|175
1719282600000|2024-06-25 02:30:00|1128.7|1127.5|1128.2|1127|1128.7|1127.5|1128.2|1127|21
1719282900000|2024-06-25 02:35:00|1128.4|1127.2|1128.7|1127.5|1129|1127.8|1128.2|1127|47
1719283200000|2024-06-25 02:40:00|1128.5|1127.3|1128|1126.8|1128.5|1127.3|1128|1126.8|36
1719283500000|2024-06-25 02:45:00|1128.1|1126.9|1128|1126.8|1128.2|1127|1128|1126.8|58
1719283800000|2024-06-25 02:50:00|1128.2|1127|1128|1126.8|1128.5|1127.3|1128|1126.8|44
1719284100000|2024-06-25 02:55:00|1128.2|1127|1128.5|1127.3|1128.7|1127.5|1128.2|1127|84
1719284400000|2024-06-25 03:00:00|1128.6|1127.4|1128.5|1127.3|1128.7|1127.5|1128.4|1127.2|22
1719284700000|2024-06-25 03:05:00|1128.2|1127|1128.4|1127.2|1128.5|1127.3|1128.2|1127|14
1719285000000|2024-06-25 03:10:00|1128.2|1127|1128.5|1127.3|1128.5|1127.3|1128.2|1127|24
1719285300000|2024-06-25 03:15:00|1128.7|1127.5|1129|1127.8|1129|1127.8|1128.7|1127.5|69
1719285600000|2024-06-25 03:20:00|1128.7|1127.5|1129.5|1128.3|1129.5|1128.3|1128.7|1127.5|8
1719285900000|2024-06-25 03:25:00|1129.4|1128.2|1129.5|1128.3|1129.7|1128.5|1129.2|1128|28
1719286200000|2024-06-25 03:30:00|1129.2|1128|1129|1127.8|1129.2|1128|1129|1127.8|19
1719286500000|2024-06-25 03:35:00|1129.1|1127.9|1129|1127.8|1129.2|1128|1129|1127.8|2
1719286800000|2024-06-25 03:40:00|||||||||7
1719287100000|2024-06-25 03:45:00|||||||||2
1719287400000|2024-06-25 03:50:00|1129.2|1128|1129.2|1128|1129.2|1128|1129.2|1128|14
1719287700000|2024-06-25 03:55:00|||||||||2
1719288000000|2024-06-25 04:00:00|1129.1|1127.9|1129|1127.8|1129.1|1127.9|1129|1127.8|4
1719288300000|2024-06-25 04:05:00|1129.2|1128|1129.5|1128.3|1129.5|1128.3|1129.2|1128|47
1719288600000|2024-06-25 04:10:00|||||||||14
1719288900000|2024-06-25 04:15:00|1129.4|1128.2|1129.3|1128.1|1129.5|1128.3|1129.3|1128.1|11
1719289200000|2024-06-25 04:20:00|||||||||9
1719289500000|2024-06-25 04:25:00|1129.1|1127.9|1129.3|1128.1|1129.4|1128.2|1129|1127.8|20
1719289800000|2024-06-25 04:30:00|1129.4|1128.2|1128.6|1127.4|1129.4|1128.2|1128.5|1127.3|24
1719290100000|2024-06-25 04:35:00|1128.8|1127.6|1128.8|1127.6|1128.8|1127.6|1128.8|1127.6|17
1719290400000|2024-06-25 04:40:00|||||||||3
1719290700000|2024-06-25 04:45:00|1128.6|1127.4|1128.6|1127.4|1128.6|1127.4|1128.5|1127.3|15
1719291000000|2024-06-25 04:50:00|1128.5|1127.3|1128.4|1127.2|1128.5|1127.3|1128.3|1127.1|12
1719291300000|2024-06-25 04:55:00|1128.5|1127.3|1128|1126.8|1128.5|1127.3|1128|1126.8|31
1719291600000|2024-06-25 05:00:00|1128.3|1127.1|1128.3|1127.1|1128.5|1127.3|1128.3|1127.1|32
1719291900000|2024-06-25 05:05:00|1128.1|1126.9|1127.9|1126.7|1128.1|1126.9|1127.8|1126.6|20
1719292200000|2024-06-25 05:10:00|1127.8|1126.6|1128|1126.8|1128|1126.8|1127.8|1126.6|21
1719292500000|2024-06-25 05:15:00|||||||||14
1719292800000|2024-06-25 05:20:00|||||||||12
1719293100000|2024-06-25 05:25:00|1127.9|1126.7|1128.3|1127.1|1128.3|1127.1|1127.8|1126.6|46
1719293400000|2024-06-25 05:30:00|1128.5|1127.3|1128.6|1127.4|1128.8|1127.6|1128.5|1127.3|81
1719293700000|2024-06-25 05:35:00|1128.8|1127.6|1128.6|1127.4|1129|1127.8|1128.5|1127.3|103
1719294000000|2024-06-25 05:40:00|1128.5|1127.3|1128.9|1127.7|1129|1127.8|1128.5|1127.3|27
1719294300000|2024-06-25 05:45:00|1128.8|1127.6|1128.5|1127.3|1128.9|1127.7|1128.5|1127.3|23
1719294600000|2024-06-25 05:50:00|1128.6|1127.4|1128.9|1127.7|1129|1127.8|1128.6|1127.4|42
1719294900000|2024-06-25 05:55:00|1128.8|1127.6|1128|1126.8|1128.9|1127.7|1128|1126.8|33
1719295200000|2024-06-25 06:00:00|1127.8|1126.6|1127.5|1126.3|1128|1126.8|1127.3|1126.1|110
1719295500000|2024-06-25 06:05:00|1127.4|1126.2|1127|1125.8|1127.5|1126.3|1126.8|1125.6|196
1719295800000|2024-06-25 06:10:00|1126.9|1125.7|1127|1125.8|1127.5|1126.3|1126.8|1125.6|71
1719296100000|2024-06-25 06:15:00|1126.9|1125.7|1126.5|1125.3|1127|1125.8|1126|1124.8|149
1719296400000|2024-06-25 06:20:00|1126.6|1125.4|1126.8|1125.6|1127|1125.8|1126.5|1125.3|38
1719296700000|2024-06-25 06:25:00|1126.9|1125.7|1127|1125.8|1127.3|1126.1|1126.8|1125.6|31
1719297000000|2024-06-25 06:30:00|1127.3|1126.1|1127.3|1126.1|1127.8|1126.6|1127|1125.8|46
1719297300000|2024-06-25 06:35:00|1127|1125.8|1127.4|1126.2|1127.8|1126.6|1127|1125.8|110
1719297600000|2024-06-25 06:40:00|1127.3|1126.1|1129|1127.8|1129|1127.8|1127.3|1126.1|131
1719297900000|2024-06-25 06:45:00|1129.3|1128.1|1130|1128.8|1130|1128.8|1129|1127.8|97
1719298200000|2024-06-25 06:50:00|1129.8|1128.6|1128.6|1127.4|1129.8|1128.6|1128.3|1127.1|67
1719298500000|2024-06-25 06:55:00|1128.5|1127.3|1128.8|1127.6|1128.8|1127.6|1128.3|1127.1|37
1719298800000|2024-06-25 07:00:00|1128.6|1127.4|1127.4|1126.2|1128.6|1127.4|1127.3|1126.1|120
1719299100000|2024-06-25 07:05:00|1127.5|1126.3|1127.6|1126.4|1128|1126.8|1127.3|1126.1|88
1719299400000|2024-06-25 07:10:00|1127.5|1126.3|1127.8|1126.6|1128|1126.8|1127.3|1126.1|39
1719299700000|2024-06-25 07:15:00|1127.5|1126.3|1127.8|1126.6|1128|1126.8|1127.5|1126.3|44
1719300000000|2024-06-25 07:20:00|1127.9|1126.7|1127.5|1126.3|1128|1126.8|1127.3|1126.1|19
1719300300000|2024-06-25 07:25:00|1127.4|1126.2|1127.5|1126.3|1127.5|1126.3|1127.3|1126.1|20
1719300600000|2024-06-25 07:30:00|1127.6|1126.4|1127.4|1126.2|1128|1126.8|1127.3|1126.1|52
1719300900000|2024-06-25 07:35:00|1127.5|1126.3|1127.5|1126.3|1127.8|1126.6|1127.5|1126.3|11
1719301200000|2024-06-25 07:40:00|1127.3|1126.1|1126.3|1125.1|1127.4|1126.2|1126.1|1124.9|132
1719301500000|2024-06-25 07:45:00|1126|1124.8|1126.5|1125.3|1126.5|1125.3|1126|1124.8|92
1719301800000|2024-06-25 07:50:00|1126.3|1125.1|1127|1125.8|1127.1|1125.9|1126.3|1125.1|114
1719302100000|2024-06-25 07:55:00|1127.1|1125.9|1126.5|1125.3|1127.1|1125.9|1126.5|1125.3|17
1719302400000|2024-06-25 08:00:00|1126.3|1125.1|1126.3|1125.1|1126.5|1125.3|1126.3|1125.1|25
1719302700000|2024-06-25 08:05:00|1126.5|1125.3|1126.8|1125.6|1126.8|1125.6|1126.3|1125.1|158
1719303000000|2024-06-25 08:10:00|1126.5|1125.3|1126.3|1125.1|1126.5|1125.3|1126|1124.8|34
1719303300000|2024-06-25 08:15:00|1126.1|1124.9|1126|1124.8|1126.3|1125.1|1126|1124.8|19
1719303600000|2024-06-25 08:20:00|1126.1|1124.9|1126.8|1125.6|1126.8|1125.6|1126.1|1124.9|32
1719303900000|2024-06-25 08:25:00|1126.5|1125.3|1126|1124.8|1126.5|1125.3|1126|1124.8|106
1719304200000|2024-06-25 08:30:00|1125.8|1124.6|1126|1124.8|1126.3|1125.1|1125.8|1124.6|28
1719304500000|2024-06-25 08:35:00|1125.8|1124.6|1126.1|1124.9|1126.3|1125.1|1125.8|1124.6|36
1719304800000|2024-06-25 08:40:00|1126|1124.8|1125.9|1124.7|1126.3|1125.1|1125.8|1124.6|24
1719305100000|2024-06-25 08:45:00|1125.8|1124.6|1126|1124.8|1126|1124.8|1125.8|1124.6|201
1719305400000|2024-06-25 08:50:00|1125.9|1124.7|1125|1123.8|1126|1124.8|1124.8|1123.6|109
1719305700000|2024-06-25 08:55:00|1125.1|1123.9|1125.6|1124.4|1125.8|1124.6|1125.1|1123.9|35
1719306000000|2024-06-25 09:00:00|1125.5|1124.3|1125.8|1124.6|1125.8|1124.6|1125.3|1124.1|32
1719306300000|2024-06-25 09:05:00|1125.6|1124.4|1124.8|1123.6|1125.8|1124.6|1124.8|1123.6|34
1719306600000|2024-06-25 09:10:00|1124.5|1123.3|1124.8|1123.6|1124.8|1123.6|1124.5|1123.3|30
1719306900000|2024-06-25 09:15:00|1124.5|1123.3|1124|1122.8|1124.8|1123.6|1123.8|1122.6|162
1719307200000|2024-06-25 09:20:00|1123.8|1122.6|1124.5|1123.3|1124.5|1123.3|1123.8|1122.6|126
1719307500000|2024-06-25 09:25:00|1124.4|1123.2|1124|1122.8|1124.4|1123.2|1123.8|1122.6|28
1719307800000|2024-06-25 09:30:00|1123.8|1122.6|1124.5|1123.3|1124.5|1123.3|1123.8|1122.6|141
1719308100000|2024-06-25 09:35:00|1124.8|1123.6|1124.5|1123.3|1124.8|1123.6|1124.5|1123.3|65
1719308400000|2024-06-25 09:40:00|1124.8|1123.6|1124.5|1123.3|1124.8|1123.6|1124.5|1123.3|16
1719308700000|2024-06-25 09:45:00|1124.6|1123.4|1124|1122.8|1124.8|1123.6|1124|1122.8|40
1719309000000|2024-06-25 09:50:00|1123.8|1122.6|1124.5|1123.3|1124.6|1123.4|1123.8|1122.6|40
1719309300000|2024-06-25 09:55:00|1124.4|1123.2|1124|1122.8|1124.5|1123.3|1123.8|1122.6|94
1719309600000|2024-06-25 10:00:00|1124.3|1123.1|1124.6|1123.4|1124.8|1123.6|1124|1122.8|75
1719309900000|2024-06-25 10:05:00|1124.5|1123.3|1124|1122.8|1124.5|1123.3|1124|1122.8|20
1719310200000|2024-06-25 10:10:00|1123.5|1122.3|1124.3|1123.1|1124.3|1123.1|1123.5|1122.3|149
1719310500000|2024-06-25 10:15:00|1124|1122.8|1123.8|1122.6|1124|1122.8|1123.5|1122.3|49
1719310800000|2024-06-25 10:20:00|1124|1122.8|1123.8|1122.6|1124.3|1123.1|1123.8|1122.6|38
1719311100000|2024-06-25 10:25:00|1123.7|1122.5|1124|1122.8|1124.3|1123.1|1123.5|1122.3|59
1719311400000|2024-06-25 10:30:00|1123.8|1122.6|1123.5|1122.3|1123.8|1122.6|1123.5|1122.3|45
1719311700000|2024-06-25 10:35:00|1123.4|1122.2|1123.5|1122.3|1123.8|1122.6|1123.3|1122.1|34
1719312000000|2024-06-25 10:40:00|1123.4|1122.2|1123.3|1122.1|1123.5|1122.3|1123|1121.8|41
1719312300000|2024-06-25 10:45:00|1123.2|1122|1123.5|1122.3|1123.5|1122.3|1123|1121.8|73
1719312600000|2024-06-25 10:50:00|1123.3|1122.1|1123.8|1122.6|1123.8|1122.6|1123.3|1122.1|99
1719312900000|2024-06-25 10:55:00|1124|1122.8|1124.3|1123.1|1124.7|1123.5|1124|1122.8|44
1719313200000|2024-06-25 11:00:00|1124.5|1123.3|1124|1122.8|1124.8|1123.6|1124|1122.8|71
1719313500000|2024-06-25 11:05:00|1124.3|1123.1|1123.3|1122.1|1124.3|1123.1|1123.3|1122.1|54
1719313800000|2024-06-25 11:10:00|1123.5|1122.3|1123.5|1122.3|1124|1122.8|1123.5|1122.3|40
1719314100000|2024-06-25 11:15:00|1123.7|1122.5|1123.8|1122.6|1124|1122.8|1123.5|1122.3|35
1719314400000|2024-06-25 11:20:00|1123.5|1122.3|1123.5|1122.3|1123.8|1122.6|1123.5|1122.3|19
1719314700000|2024-06-25 11:25:00|1123.4|1122.2|1123|1121.8|1123.5|1122.3|1123|1121.8|84
1719315000000|2024-06-25 11:30:00|1122.8|1121.6|1122.8|1121.6|1123|1121.8|1122.8|1121.6|56
1719315300000|2024-06-25 11:35:00|1122.5|1121.3|1122|1120.8|1122.5|1121.3|1122|1120.8|174
1719315600000|2024-06-25 11:40:00|1121.8|1120.6|1121.8|1120.6|1122.3|1121.1|1121.5|1120.3|229
1719315900000|2024-06-25 11:45:00|1121.5|1120.3|1122.3|1121.1|1122.3|1121.1|1121.4|1120.2|123
1719316200000|2024-06-25 11:50:00|1122|1120.8|1122.2|1121|1122.4|1121.2|1122|1120.8|78
1719316500000|2024-06-25 11:55:00|1122|1120.8|1121.8|1120.6|1122.5|1121.3|1121.5|1120.3|185
1719316800000|2024-06-25 12:00:00|1121.5|1120.3|1121|1119.8|1121.8|1120.6|1121|1119.8|142
1719317100000|2024-06-25 12:05:00|1120.8|1119.6|1121.3|1120.1|1121.3|1120.1|1120.8|1119.6|196
1719317400000|2024-06-25 12:10:00|1121.4|1120.2|1121.8|1120.6|1122|1120.8|1121.3|1120.1|217
1719317700000|2024-06-25 12:15:00|1122|1120.8|1122.8|1121.6|1123.3|1122.1|1121.8|1120.6|707
1719318000000|2024-06-25 12:20:00|1122.7|1121.5|1123|1121.8|1123.3|1122.1|1122.7|1121.5|182
1719318300000|2024-06-25 12:25:00|1122.9|1121.7|1123.5|1122.3|1123.5|1122.3|1122.8|1121.6|868
1719318600000|2024-06-25 12:30:00|1123.3|1122.1|1122.5|1121.3|1123.3|1122.1|1122.3|1121.1|240
1719318900000|2024-06-25 12:35:00|1122.8|1121.6|1122.8|1121.6|1123.2|1122|1122.5|1121.3|183
1719319200000|2024-06-25 12:40:00|1122.7|1121.5|1122.8|1121.6|1123|1121.8|1122.3|1121.1|312
1719322200000|2024-06-25 13:30:00|1122.2|1121|1119|1117.8|1123.8|1122.6|1117.8|1116.6|4348
1719322500000|2024-06-25 13:35:00|1118.8|1117.6|1115.5|1114.3|1118.8|1117.6|1115.3|1114.1|1958
1719322800000|2024-06-25 13:40:00|1115.4|1114.2|1116|1114.8|1117.8|1116.6|1115.3|1114.1|1591
1719323100000|2024-06-25 13:45:00|1115.8|1114.6|1116|1114.8|1116.4|1115.2|1115|1113.8|1459
1719323400000|2024-06-25 13:50:00|1115.8|1114.6|1116|1114.8|1117|1115.8|1115.3|1114.1|1260
1719323700000|2024-06-25 13:55:00|1116.3|1115.1|1115.5|1114.3|1116.5|1115.3|1115|1113.8|1212
1719324000000|2024-06-25 14:00:00|1115.3|1114.1|1114.3|1113.1|1115.5|1114.3|1114|1112.8|829
1719324300000|2024-06-25 14:05:00|1114.5|1113.3|1114.5|1113.3|1115.3|1114.1|1114|1112.8|871
1719324600000|2024-06-25 14:10:00|1114.4|1113.2|1115|1113.8|1116|1114.8|1114.3|1113.1|1108
1719324900000|2024-06-25 14:15:00|1115.3|1114.1|1115.3|1114.1|1115.5|1114.3|1114.5|1113.3|665
1719325200000|2024-06-25 14:20:00|1115.5|1114.3|1115.3|1114.1|1116|1114.8|1115|1113.8|681
1719325500000|2024-06-25 14:25:00|1115.5|1114.3|1116|1114.8|1116.3|1115.1|1114.8|1113.6|1076
1719325800000|2024-06-25 14:30:00|1116.3|1115.1|1115|1113.8|1116.8|1115.6|1115|1113.8|829
1719326100000|2024-06-25 14:35:00|1115.3|1114.1|1116.3|1115.1|1116.5|1115.3|1115|1113.8|618
1719326400000|2024-06-25 14:40:00|1116.5|1115.3|1116|1114.8|1116.8|1115.6|1116|1114.8|839
1719326700000|2024-06-25 14:45:00|1116.3|1115.1|1115.3|1114.1|1116.3|1115.1|1115.3|1114.1|806
1719327000000|2024-06-25 14:50:00|1115.5|1114.3|1114.5|1113.3|1115.5|1114.3|1114.5|1113.3|1073
1719327300000|2024-06-25 14:55:00|1114.4|1113.2|1113.3|1112.1|1114.8|1113.6|1113|1111.8|1115
1719327600000|2024-06-25 15:00:00|1113.2|1112|1111.8|1110.6|1113.5|1112.3|1111.8|1110.6|1123
1719327900000|2024-06-25 15:05:00|1111.5|1110.3|1112|1110.8|1112.3|1111.1|1111.3|1110.1|955
1719328200000|2024-06-25 15:10:00|1112.3|1111.1|1111.8|1110.6|1113|1111.8|1111.8|1110.6|794
1719328500000|2024-06-25 15:15:00|1112|1110.8|1112.3|1111.1|1112.8|1111.6|1111.8|1110.6|985
1719328800000|2024-06-25 15:20:00|1112|1110.8|1108.8|1107.6|1112.5|1111.3|1108.3|1107.1|1724
1719329100000|2024-06-25 15:25:00|1108.9|1107.7|1108.1|1106.9|1108.9|1107.7|1107.8|1106.6|1456
1719329400000|2024-06-25 15:30:00|1108|1106.8|1110|1108.8|1111|1109.8|1107.8|1106.6|1826
1719329700000|2024-06-25 15:35:00|1110.1|1108.9|1111.5|1110.3|1112|1110.8|1109.8|1108.6|1102
1719330000000|2024-06-25 15:40:00|1111.8|1110.6|1112.3|1111.1|1113|1111.8|1111.5|1110.3|736
1719330300000|2024-06-25 15:45:00|1112.5|1111.3|1113.1|1111.9|1113.2|1112|1112.3|1111.1|774
1719330600000|2024-06-25 15:50:00|1113|1111.8|1113.5|1112.3|1114|1112.8|1112.8|1111.6|785
1719330900000|2024-06-25 15:55:00|1113.6|1112.4|1113.8|1112.6|1113.8|1112.6|1113.1|1111.9|475
1719331200000|2024-06-25 16:00:00|1113.6|1112.4|1114.7|1113.5|1114.8|1113.6|1113.6|1112.4|784
1719331500000|2024-06-25 16:05:00|1114.6|1113.4|1113.8|1112.6|1114.8|1113.6|1113.6|1112.4|660
1719331800000|2024-06-25 16:10:00|1113.6|1112.4|1112.6|1111.4|1113.8|1112.6|1112.3|1111.1|973
1719332100000|2024-06-25 16:15:00|1112.3|1111.1|1112.1|1110.9|1112.6|1111.4|1111.6|1110.4|605
1719332400000|2024-06-25 16:20:00|1111.8|1110.6|1111.8|1110.6|1112.6|1111.4|1111.8|1110.6|297
1719332700000|2024-06-25 16:25:00|1111.6|1110.4|1111.1|1109.9|1111.6|1110.4|1110.6|1109.4|963
1719333000000|2024-06-25 16:30:00|1110.8|1109.6|1112.1|1110.9|1112.6|1111.4|1110.6|1109.4|438
1719333300000|2024-06-25 16:35:00|1112.3|1111.1|1112.6|1111.4|1113.1|1111.9|1112.1|1110.9|427
1719333600000|2024-06-25 16:40:00|1112.4|1111.2|1111.3|1110.1|1112.6|1111.4|1110.8|1109.6|493
1719333900000|2024-06-25 16:45:00|1111.4|1110.2|1111.6|1110.4|1111.8|1110.6|1111.1|1109.9|318
1719334200000|2024-06-25 16:50:00|1111.8|1110.6|1111.6|1110.4|1112.3|1111.1|1111.6|1110.4|299
1719334500000|2024-06-25 16:55:00|1111.8|1110.6|1112.8|1111.6|1112.8|1111.6|1111.6|1110.4|382
1719334800000|2024-06-25 17:00:00|1112.6|1111.4|1111.8|1110.6|1112.8|1111.6|1111.8|1110.6|286
1719335100000|2024-06-25 17:05:00|1112.1|1110.9|1112.3|1111.1|1112.6|1111.4|1111.9|1110.7|359
1719335400000|2024-06-25 17:10:00|1112.6|1111.4|1112.6|1111.4|1113.2|1112|1112.3|1111.1|342
1719335700000|2024-06-25 17:15:00|1112.3|1111.1|1112.8|1111.6|1112.8|1111.6|1112.3|1111.1|379
1719336000000|2024-06-25 17:20:00|1112.7|1111.5|1112.8|1111.6|1113.1|1111.9|1112.6|1111.4|201
1719336300000|2024-06-25 17:25:00|1112.9|1111.7|1113.4|1112.2|1113.6|1112.4|1112.8|1111.6|334
1719336600000|2024-06-25 17:30:00|1113.3|1112.1|1112.8|1111.6|1113.6|1112.4|1112.8|1111.6|506
1719336900000|2024-06-25 17:35:00|1112.9|1111.7|1113.3|1112.1|1113.3|1112.1|1112.8|1111.6|655
1719337200000|2024-06-25 17:40:00|1113.1|1111.9|1113.1|1111.9|1113.4|1112.2|1112.6|1111.4|613
1719337500000|2024-06-25 17:45:00|1113.3|1112.1|1113.8|1112.6|1113.8|1112.6|1113.1|1111.9|361
1719337800000|2024-06-25 17:50:00|1113.6|1112.4|1114.1|1112.9|1114.3|1113.1|1113.3|1112.1|859
1719338100000|2024-06-25 17:55:00|1113.8|1112.6|1113.6|1112.4|1114.1|1112.9|1113.1|1111.9|778
1719338400000|2024-06-25 18:00:00|1113.8|1112.6|1113.3|1112.1|1114.1|1112.9|1113.1|1111.9|583
1719338700000|2024-06-25 18:05:00|1113.1|1111.9|1112.8|1111.6|1113.3|1112.1|1112.6|1111.4|1283
1719339000000|2024-06-25 18:10:00|1112.6|1111.4|1112.1|1110.9|1112.8|1111.6|1111.8|1110.6|3201
1719339300000|2024-06-25 18:15:00|1111.8|1110.6|1111.8|1110.6|1112.1|1110.9|1111.3|1110.1|1402
1719360000000|2024-06-26 00:00:00|1112|1110.8|1112.5|1111.3|1113.2|1112|1112|1110.8|231
1719360300000|2024-06-26 00:05:00|1112.6|1111.4|1113.5|1112.3|1113.5|1112.3|1112.5|1111.3|66
1719360600000|2024-06-26 00:10:00|1113.6|1112.4|1112.5|1111.3|1113.6|1112.4|1112.3|1111.1|72
1719360900000|2024-06-26 00:15:00|1112.3|1111.1|1113.2|1112|1113.3|1112.1|1112.1|1110.9|66
1719361200000|2024-06-26 00:20:00|1113.1|1111.9|1113.3|1112.1|1113.8|1112.6|1113.1|1111.9|68
1719361500000|2024-06-26 00:25:00|1113.2|1112|1113.6|1112.4|1114.1|1112.9|1113.2|1112|89
1719361800000|2024-06-26 00:30:00|1113.3|1112.1|1113.8|1112.6|1113.8|1112.6|1113.2|1112|52
1719362100000|2024-06-26 00:35:00|1114|1112.8|1114.3|1113.1|1114.3|1113.1|1113.8|1112.6|106
1719362400000|2024-06-26 00:40:00|1114.2|1113|1114.1|1112.9|1114.2|1113|1113.8|1112.6|42
1719362700000|2024-06-26 00:45:00|1114.3|1113.1|1114.6|1113.4|1114.6|1113.4|1114.3|1113.1|37
1719363000000|2024-06-26 00:50:00|1114.7|1113.5|1114.8|1113.6|1115.6|1114.4|1114.7|1113.5|100
1719363300000|2024-06-26 00:55:00|1115.1|1113.9|1115.1|1113.9|1115.1|1113.9|1114.8|1113.6|42
1719363600000|2024-06-26 01:00:00|1115|1113.8|1114.6|1113.4|1115|1113.8|1113.6|1112.4|135
1719363900000|2024-06-26 01:05:00|1114.2|1113|1114.1|1112.9|1114.8|1113.6|1114.1|1112.9|60
1719364200000|2024-06-26 01:10:00|1114.2|1113|1115.1|1113.9|1115.1|1113.9|1114.1|1112.9|128
1719364500000|2024-06-26 01:15:00|1114.8|1113.6|1115.1|1113.9|1115.3|1114.1|1114.7|1113.5|69
1719364800000|2024-06-26 01:20:00|1115.3|1114.1|1114.3|1113.1|1115.3|1114.1|1114.3|1113.1|89
1719365100000|2024-06-26 01:25:00|1114.6|1113.4|1114.8|1113.6|1114.8|1113.6|1114.2|1113|217
1719365400000|2024-06-26 01:30:00|1115.1|1113.9|1115.3|1114.1|1115.3|1114.1|1114.6|1113.4|87
1719365700000|2024-06-26 01:35:00|1115.2|1114|1114.6|1113.4|1115.3|1114.1|1114.6|1113.4|127
1719366000000|2024-06-26 01:40:00|1114.7|1113.5|1114.6|1113.4|1114.7|1113.5|1114|1112.8|242
1719366300000|2024-06-26 01:45:00|1114.5|1113.3|1114.3|1113.1|1114.8|1113.6|1114.1|1112.9|115
1719366600000|2024-06-26 01:50:00|1114.2|1113|1114.8|1113.6|1114.8|1113.6|1114.1|1112.9|84
1719366900000|2024-06-26 01:55:00|1114.7|1113.5|1113.7|1112.5|1114.7|1113.5|1113.5|1112.3|140
1719367200000|2024-06-26 02:00:00|1113.6|1112.4|1115.1|1113.9|1115.3|1114.1|1113.6|1112.4|102
1719367500000|2024-06-26 02:05:00|1115.2|1114|1115.1|1113.9|1115.3|1114.1|1115.1|1113.9|109
1719367800000|2024-06-26 02:10:00|1115.2|1114|1114.8|1113.6|1115.3|1114.1|1114.6|1113.4|51
1719368100000|2024-06-26 02:15:00|1114.7|1113.5|1115.1|1113.9|1115.1|1113.9|1114.6|1113.4|12
1719368400000|2024-06-26 02:20:00|1115.2|1114|1115.6|1114.4|1115.6|1114.4|1115.2|1114|55
1719368700000|2024-06-26 02:25:00|1115.8|1114.6|1115.6|1114.4|1115.8|1114.6|1115.3|1114.1|66
1719369000000|2024-06-26 02:30:00|1115.5|1114.3|1115.7|1114.5|1115.8|1114.6|1115.5|1114.3|64
1719369300000|2024-06-26 02:35:00|1115.6|1114.4|1116.1|1114.9|1116.1|1114.9|1115.6|1114.4|79
1719369600000|2024-06-26 02:40:00|1116|1114.8|1116.3|1115.1|1116.3|1115.1|1115.8|1114.6|37
1719369900000|2024-06-26 02:45:00|1116.1|1114.9|1116.3|1115.1|1116.6|1115.4|1115.8|1114.6|105
1719370200000|2024-06-26 02:50:00|1116.5|1115.3|1116.6|1115.4|1116.6|1115.4|1116.3|1115.1|26
1719370500000|2024-06-26 02:55:00|1116.3|1115.1|1117.1|1115.9|1117.3|1116.1|1116.3|1115.1|126
1719370800000|2024-06-26 03:00:00|1117.2|1116|1118|1116.8|1118|1116.8|1117.1|1115.9|89
1719371100000|2024-06-26 03:05:00|1118.1|1116.9|1118.3|1117.1|1118.6|1117.4|1117.6|1116.4|137
1719371400000|2024-06-26 03:10:00|1118.5|1117.3|1119.3|1118.1|1119.3|1118.1|1118.2|1117|243
1719371700000|2024-06-26 03:15:00|1119.6|1118.4|1118.3|1117.1|1119.6|1118.4|1118.1|1116.9|240
1719372000000|2024-06-26 03:20:00|1118.5|1117.3|1119|1117.8|1119.6|1118.4|1118.5|1117.3|214
1719372300000|2024-06-26 03:25:00|1119.1|1117.9|1119.3|1118.1|1119.3|1118.1|1118.8|1117.6|78
1719372600000|2024-06-26 03:30:00|1119.1|1117.9|1119.1|1117.9|1119.2|1118|1119|1117.8|46
1719372900000|2024-06-26 03:35:00|1119.3|1118.1|1119.1|1117.9|1119.3|1118.1|1119.1|1117.9|11
1719373200000|2024-06-26 03:40:00|1119|1117.8|1118.6|1117.4|1119.1|1117.9|1118.6|1117.4|88
1719373500000|2024-06-26 03:45:00|1118.3|1117.1|1119.2|1118|1119.2|1118|1118.3|1117.1|32
1719373800000|2024-06-26 03:50:00|1119.3|1118.1|1119.1|1117.9|1119.3|1118.1|1118.6|1117.4|45
1719374100000|2024-06-26 03:55:00|1119|1117.8|1119.3|1118.1|1119.3|1118.1|1119|1117.8|18
1719374400000|2024-06-26 04:00:00|1119.1|1117.9|1119.1|1117.9|1119.2|1118|1118.7|1117.5|83
1719374700000|2024-06-26 04:05:00|1118.8|1117.6|1119.1|1117.9|1119.3|1118.1|1118.8|1117.6|42
1719375000000|2024-06-26 04:10:00|1119.2|1118|1119.1|1117.9|1119.3|1118.1|1119.1|1117.9|31
1719375300000|2024-06-26 04:15:00|1119.2|1118|1119.3|1118.1|1119.3|1118.1|1119.2|1118|8
1719375600000|2024-06-26 04:20:00|1119.1|1117.9|1119.3|1118.1|1119.3|1118.1|1119.1|1117.9|27
1719375900000|2024-06-26 04:25:00|||||||||22
1719376200000|2024-06-26 04:30:00|1119.1|1117.9|1119.1|1117.9|1119.3|1118.1|1118.8|1117.6|31
1719376500000|2024-06-26 04:35:00|1119.2|1118|1119.2|1118|1119.3|1118.1|1119.1|1117.9|19
1719376800000|2024-06-26 04:40:00|1119.1|1117.9|1119.1|1117.9|1119.2|1118|1118.8|1117.6|9
1719377100000|2024-06-26 04:45:00|1118.8|1117.6|1119.1|1117.9|1119.1|1117.9|1118.8|1117.6|38
1719377400000|2024-06-26 04:50:00|1119.2|1118|1118.8|1117.6|1119.2|1118|1118.7|1117.5|44
1719377700000|2024-06-26 04:55:00|||||||||11
1719378000000|2024-06-26 05:00:00|1118.7|1117.5|1119|1117.8|1119.1|1117.9|1118.7|1117.5|58
1719378300000|2024-06-26 05:05:00|1119.1|1117.9|1119.1|1117.9|1119.1|1117.9|1119|1117.8|8
1719378600000|2024-06-26 05:10:00|1119.2|1118|1119.2|1118|1119.4|1118.2|1119.1|1117.9|53
1719378900000|2024-06-26 05:15:00|1119.3|1118.1|1119.6|1118.4|1119.6|1118.4|1119.3|1118.1|38
1719379200000|2024-06-26 05:20:00|1119.4|1118.2|1119.4|1118.2|1119.4|1118.2|1119.4|1118.2|24
1719379500000|2024-06-26 05:25:00|1119.5|1118.3|1119.4|1118.2|1119.6|1118.4|1119.4|1118.2|15
1719379800000|2024-06-26 05:30:00|1119.6|1118.4|1119.6|1118.4|1120.1|1118.9|1119.1|1117.9|151
1719380100000|2024-06-26 05:35:00|1119.7|1118.5|1118.9|1117.7|1119.7|1118.5|1118.9|1117.7|62
1719380400000|2024-06-26 05:40:00|1119.1|1117.9|1119.9|1118.7|1119.9|1118.7|1119.1|1117.9|35
1719380700000|2024-06-26 05:45:00|1119.6|1118.4|1119.7|1118.5|1119.9|1118.7|1119.6|1118.4|60
1719381000000|2024-06-26 05:50:00|1119.9|1118.7|1118.9|1117.7|1119.9|1118.7|1118.6|1117.4|60
1719381300000|2024-06-26 05:55:00|1119|1117.8|1118.6|1117.4|1119.1|1117.9|1118.4|1117.2|191
1719381600000|2024-06-26 06:00:00|1118.7|1117.5|1118|1116.8|1118.9|1117.7|1118|1116.8|45
1719381900000|2024-06-26 06:05:00|1117.9|1116.7|1118.6|1117.4|1118.9|1117.7|1117.9|1116.7|91
1719382200000|2024-06-26 06:10:00|1118.7|1117.5|1118.9|1117.7|1118.9|1117.7|1118.4|1117.2|21
1719382500000|2024-06-26 06:15:00|1118.6|1117.4|1118.4|1117.2|1118.9|1117.7|1118.4|1117.2|219
1719382800000|2024-06-26 06:20:00|1118.1|1116.9|1117.6|1116.4|1118.1|1116.9|1117.4|1116.2|207
1719383100000|2024-06-26 06:25:00|1117.5|1116.3|1117.6|1116.4|1118.4|1117.2|1117.5|1116.3|132
1719383400000|2024-06-26 06:30:00|1117.5|1116.3|1117.4|1116.2|1117.5|1116.3|1117.1|1115.9|214
1719383700000|2024-06-26 06:35:00|1117.2|1116|1116.6|1115.4|1117.4|1116.2|1116.4|1115.2|296
1719384000000|2024-06-26 06:40:00|1116.5|1115.3|1115.4|1114.2|1116.6|1115.4|1114.6|1113.4|455
1719384300000|2024-06-26 06:45:00|1115.5|1114.3|1115.6|1114.4|1115.9|1114.7|1115.4|1114.2|62
1719384600000|2024-06-26 06:50:00|1115.9|1114.7|1116.2|1115|1116.4|1115.2|1115.9|1114.7|142
1719384900000|2024-06-26 06:55:00|1116.1|1114.9|1115.9|1114.7|1116.6|1115.4|1115.9|1114.7|78
1719385200000|2024-06-26 07:00:00|1115.7|1114.5|1115.5|1114.3|1115.9|1114.7|1115.4|1114.2|98
1719385500000|2024-06-26 07:05:00|1115.4|1114.2|1114.9|1113.7|1115.5|1114.3|1114.9|1113.7|90
1719385800000|2024-06-26 07:10:00|1114.7|1113.5|1114.1|1112.9|1114.9|1113.7|1114.1|1112.9|111
1719386100000|2024-06-26 07:15:00|1114.2|1113|1114.6|1113.4|1114.9|1113.7|1114.1|1112.9|80
1719386400000|2024-06-26 07:20:00|1114.9|1113.7|1115.2|1114|1115.4|1114.2|1114.9|1113.7|87
1719386700000|2024-06-26 07:25:00|1115.4|1114.2|1115.1|1113.9|1115.4|1114.2|1115.1|1113.9|37
1719387000000|2024-06-26 07:30:00|1115|1113.8|1114.9|1113.7|1115.1|1113.9|1114.6|1113.4|29
1719387300000|2024-06-26 07:35:00|||||||||3
1719387600000|2024-06-26 07:40:00|1114.7|1113.5|1114.6|1113.4|1114.9|1113.7|1114.6|1113.4|34
1719387900000|2024-06-26 07:45:00|1114.7|1113.5|1115.1|1113.9|1115.1|1113.9|1114.7|1113.5|39
1719388200000|2024-06-26 07:50:00|1115.4|1114.2|1115.4|1114.2|1115.4|1114.2|1115.2|1114|17
1719388500000|2024-06-26 07:55:00|1115.1|1113.9|1115.4|1114.2|1115.6|1114.4|1115.1|1113.9|23
1719388800000|2024-06-26 08:00:00|1115.6|1114.4|1115.1|1113.9|1115.6|1114.4|1115|1113.8|66
1719389100000|2024-06-26 08:05:00|1115.4|1114.2|1115.9|1114.7|1115.9|1114.7|1115.4|1114.2|133
1719389400000|2024-06-26 08:10:00|1115.6|1114.4|1115.9|1114.7|1115.9|1114.7|1115.6|1114.4|57
1719389700000|2024-06-26 08:15:00|1115.7|1114.5|1115.6|1114.4|1115.7|1114.5|1115.6|1114.4|51
1719390000000|2024-06-26 08:20:00|1115.4|1114.2|1115.1|1113.9|1115.4|1114.2|1115|1113.8|68
1719390300000|2024-06-26 08:25:00|||||||||20
1719390600000|2024-06-26 08:30:00|1114.9|1113.7|1114.6|1113.4|1115.1|1113.9|1114.6|1113.4|57
1719390900000|2024-06-26 08:35:00|1114.7|1113.5|1114.9|1113.7|1115|1113.8|1114.6|1113.4|98
1719391200000|2024-06-26 08:40:00|1115|1113.8|1114.9|1113.7|1115|1113.8|1114.7|1113.5|71
1719391500000|2024-06-26 08:45:00|1114.7|1113.5|1114.4|1113.2|1114.7|1113.5|1113.9|1112.7|331
1719391800000|2024-06-26 08:50:00|1114.6|1113.4|1115.4|1114.2|1115.4|1114.2|1114.6|1113.4|100
1719392100000|2024-06-26 08:55:00|1115.5|1114.3|1115.1|1113.9|1115.6|1114.4|1115.1|1113.9|47
1719392400000|2024-06-26 09:00:00|1114.9|1113.7|1115.2|1114|1115.4|1114.2|1114.7|1113.5|52
1719392700000|2024-06-26 09:05:00|1115.1|1113.9|1115.4|1114.2|1115.4|1114.2|1115.1|1113.9|31
1719393000000|2024-06-26 09:10:00|1115.6|1114.4|1115.1|1113.9|1115.6|1114.4|1114.9|1113.7|56
1719393300000|2024-06-26 09:15:00|1115|1113.8|1115.4|1114.2|1115.6|1114.4|1115|1113.8|70
1719393600000|2024-06-26 09:20:00|1115.6|1114.4|1115.4|1114.2|1115.6|1114.4|1115.4|1114.2|96
1719393900000|2024-06-26 09:25:00|1115.1|1113.9|1115.4|1114.2|1115.4|1114.2|1115.1|1113.9|51
1719394200000|2024-06-26 09:30:00|1115.5|1114.3|1115.1|1113.9|1115.6|1114.4|1115.1|1113.9|25
1719394500000|2024-06-26 09:35:00|1115|1113.8|1115.4|1114.2|1115.4|1114.2|1115|1113.8|20
1719394800000|2024-06-26 09:40:00|1115.5|1114.3|1115.1|1113.9|1115.5|1114.3|1115.1|1113.9|31
1719395100000|2024-06-26 09:45:00|1115.4|1114.2|1115.6|1114.4|1115.9|1114.7|1115.4|1114.2|39
1719395400000|2024-06-26 09:50:00|1115.7|1114.5|1115.6|1114.4|1115.9|1114.7|1115.6|1114.4|32
1719395700000|2024-06-26 09:55:00|1115.5|1114.3|1115.1|1113.9|1115.6|1114.4|1115.1|1113.9|108
1719396000000|2024-06-26 10:00:00|1115.4|1114.2|1115.4|1114.2|1115.4|1114.2|1115.2|1114|18
1719396300000|2024-06-26 10:05:00|||||||||8
1719396600000|2024-06-26 10:10:00|1115.3|1114.1|1115.1|1113.9|1115.4|1114.2|1115.1|1113.9|42
1719396900000|2024-06-26 10:15:00|1115.3|1114.1|1115.9|1114.7|1115.9|1114.7|1115.3|1114.1|63
1719397200000|2024-06-26 10:20:00|1115.7|1114.5|1115.9|1114.7|1115.9|1114.7|1115.5|1114.3|51
1719397500000|2024-06-26 10:25:00|1115.7|1114.5|1116.1|1114.9|1116.1|1114.9|1115.6|1114.4|59
1719397800000|2024-06-26 10:30:00|1116|1114.8|1116.6|1115.4|1116.6|1115.4|1115.9|1114.7|113
1719398100000|2024-06-26 10:35:00|1116.5|1115.3|1116.1|1114.9|1116.6|1115.4|1116.1|1114.9|126
1719398400000|2024-06-26 10:40:00|1116|1114.8|1115.1|1113.9|1116|1114.8|1115.1|1113.9|123
1719398700000|2024-06-26 10:45:00|1115.3|1114.1|1115.1|1113.9|1115.4|1114.2|1115.1|1113.9|119
1719399000000|2024-06-26 10:50:00|1115.4|1114.2|1115.6|1114.4|1115.6|1114.4|1115.1|1113.9|93
1719399300000|2024-06-26 10:55:00|1115.4|1114.2|1115.4|1114.2|1115.4|1114.2|1115.4|1114.2|47
1719399600000|2024-06-26 11:00:00|1115.1|1113.9|1115.1|1113.9|1115.4|1114.2|1114.9|1113.7|91
1719399900000|2024-06-26 11:05:00|1115.3|1114.1|1115.1|1113.9|1115.6|1114.4|1115.1|1113.9|110
1719400200000|2024-06-26 11:10:00|1115.3|1114.1|1115.5|1114.3|1115.6|1114.4|1115.1|1113.9|58
1719400500000|2024-06-26 11:15:00|1115.6|1114.4|1115|1113.8|1115.6|1114.4|1115|1113.8|124
1719400800000|2024-06-26 11:20:00|1115.1|1113.9|1115.4|1114.2|1115.6|1114.4|1115.1|1113.9|85
1719401100000|2024-06-26 11:25:00|1115.5|1114.3|1116.1|1114.9|1116.4|1115.2|1115.5|1114.3|82
1719401400000|2024-06-26 11:30:00|1115.9|1114.7|1116.6|1115.4|1116.6|1115.4|1115.9|1114.7|127
1719401700000|2024-06-26 11:35:00|1116.4|1115.2|1116.6|1115.4|1116.9|1115.7|1116.4|1115.2|86
1719402000000|2024-06-26 11:40:00|1116.5|1115.3|1116.4|1115.2|1116.6|1115.4|1116.4|1115.2|258
1719402300000|2024-06-26 11:45:00|1116.5|1115.3|1116.6|1115.4|1116.6|1115.4|1116.4|1115.2|87
1719402600000|2024-06-26 11:50:00|1116.5|1115.3|1116.3|1115.1|1116.6|1115.4|1116.1|1114.9|95
1719402900000|2024-06-26 11:55:00|1116.1|1114.9|1115.8|1114.6|1116.4|1115.2|1115.4|1114.2|99
1719403200000|2024-06-26 12:00:00|1115.9|1114.7|1116.1|1114.9|1116.1|1114.9|1115.4|1114.2|167
1719403500000|2024-06-26 12:05:00|1116.3|1115.1|1116|1114.8|1116.4|1115.2|1115.9|1114.7|110
1719403800000|2024-06-26 12:10:00|1115.9|1114.7|1115.3|1114.1|1116.4|1115.2|1115|1113.8|244
1719404100000|2024-06-26 12:15:00|1115.1|1113.9|1115|1113.8|1115.6|1114.4|1114.9|1113.7|94
1719404400000|2024-06-26 12:20:00|1114.9|1113.7|1113.6|1112.4|1114.9|1113.7|1113.6|1112.4|315
1719404700000|2024-06-26 12:25:00|1113.4|1112.2|1112.5|1111.3|1113.4|1112.2|1111.6|1110.4|637
1719405000000|2024-06-26 12:30:00|1112.6|1111.4|1111.9|1110.7|1112.6|1111.4|1111.6|1110.4|377
1719405300000|2024-06-26 12:35:00|1111.8|1110.6|1111.6|1110.4|1112.1|1110.9|1111.4|1110.2|290
1719405600000|2024-06-26 12:40:00|1111.4|1110.2|1111.6|1110.4|1111.9|1110.7|1111.1|1109.9|144
1719408600000|2024-06-26 13:30:00|1109.6|1108.4|1107.4|1106.2|1110|1108.8|1106.3|1105.1|3949
1719408900000|2024-06-26 13:35:00|1107.6|1106.4|1105.6|1104.4|1108.9|1107.7|1105.4|1104.2|2231
1719409200000|2024-06-26 13:40:00|1105.8|1104.6|1106.1|1104.9|1106.6|1105.4|1104.9|1103.7|1545
1719409500000|2024-06-26 13:45:00|1106.4|1105.2|1104.4|1103.2|1106.9|1105.7|1103.9|1102.7|1567
1719409800000|2024-06-26 13:50:00|1104.6|1103.4|1105.6|1104.4|1105.9|1104.7|1104.1|1102.9|1049
1719410100000|2024-06-26 13:55:00|1105.9|1104.7|1107.4|1106.2|1107.6|1106.4|1105.9|1104.7|1384
1719410400000|2024-06-26 14:00:00|1107.1|1105.9|1108.6|1107.4|1108.6|1107.4|1106.6|1105.4|1188
1719410700000|2024-06-26 14:05:00|1108.9|1107.7|1107.1|1105.9|1109.1|1107.9|1106.6|1105.4|1357
1719411000000|2024-06-26 14:10:00|1107.3|1106.1|1108.6|1107.4|1109.1|1107.9|1107.1|1105.9|954
1719411300000|2024-06-26 14:15:00|1108.9|1107.7|1109.6|1108.4|1110|1108.8|1108.4|1107.2|876
1719411600000|2024-06-26 14:20:00|1109.8|1108.6|1109.6|1108.4|1110.9|1109.7|1109.4|1108.2|1109
1719411900000|2024-06-26 14:25:00|1109.8|1108.6|1109.1|1107.9|1109.9|1108.7|1108.6|1107.4|658
1719412200000|2024-06-26 14:30:00|1108.9|1107.7|1108.4|1107.2|1109.4|1108.2|1107.9|1106.7|911
1719412500000|2024-06-26 14:35:00|1108.1|1106.9|1109.8|1108.6|1110.6|1109.4|1108.1|1106.9|691
1719412800000|2024-06-26 14:40:00|1109.6|1108.4|1109.1|1107.9|1110.1|1108.9|1108.6|1107.4|404
1719413100000|2024-06-26 14:45:00|1109.4|1108.2|1112.1|1110.9|1112.4|1111.2|1109.4|1108.2|1108
1719413400000|2024-06-26 14:50:00|1112.3|1111.1|1113.6|1112.4|1113.9|1112.7|1112.1|1110.9|1716
1719413700000|2024-06-26 14:55:00|1113.7|1112.5|1112.1|1110.9|1113.9|1112.7|1112.1|1110.9|955
1719414000000|2024-06-26 15:00:00|1111.9|1110.7|1111.4|1110.2|1112|1110.8|1110.4|1109.2|875
1719414300000|2024-06-26 15:05:00|1111.5|1110.3|1112.4|1111.2|1112.7|1111.5|1111.5|1110.3|515
1719414600000|2024-06-26 15:10:00|1112.6|1111.4|1112.3|1111.1|1113.1|1111.9|1111.6|1110.4|630
1719414900000|2024-06-26 15:15:00|1112.2|1111|1111.1|1109.9|1112.7|1111.5|1110.7|1109.5|495
1719415200000|2024-06-26 15:20:00|1111|1109.8|1110|1108.8|1111.4|1110.2|1109.7|1108.5|921
1719415500000|2024-06-26 15:25:00|1109.9|1108.7|1110.9|1109.7|1111.2|1110|1109.9|1108.7|294
1719415800000|2024-06-26 15:30:00|1110.7|1109.5|1109.7|1108.5|1110.7|1109.5|1109.4|1108.2|961
1719416100000|2024-06-26 15:35:00|1109.8|1108.6|1111.2|1110|1111.4|1110.2|1109.7|1108.5|525
1719416400000|2024-06-26 15:40:00|1111.4|1110.2|1109.7|1108.5|1111.4|1110.2|1109.7|1108.5|716
1719416700000|2024-06-26 15:45:00|1109.9|1108.7|1109.9|1108.7|1110.2|1109|1108.9|1107.7|665
1719417000000|2024-06-26 15:50:00|1109.8|1108.6|1110.4|1109.2|1110.9|1109.7|1109.8|1108.6|288
1719417300000|2024-06-26 15:55:00|1110.7|1109.5|1112.2|1111|1112.2|1111|1110.7|1109.5|729
1719417600000|2024-06-26 16:00:00|1111.9|1110.7|1110.9|1109.7|1112.2|1111|1110.9|1109.7|370
1719417900000|2024-06-26 16:05:00|1111.2|1110|1110.4|1109.2|1111.2|1110|1110.2|1109|462
1719418200000|2024-06-26 16:10:00|1110.5|1109.3|1111.9|1110.7|1111.9|1110.7|1109.9|1108.7|537
1719418500000|2024-06-26 16:15:00|1111.7|1110.5|1112.9|1111.7|1112.9|1111.7|1111.4|1110.2|465
1719418800000|2024-06-26 16:20:00|1112.7|1111.5|1113|1111.8|1113.4|1112.2|1112.4|1111.2|681
1719419100000|2024-06-26 16:25:00|1113.2|1112|1112.9|1111.7|1113.2|1112|1112.2|1111|515
1719419400000|2024-06-26 16:30:00|1112.8|1111.6|1112.7|1111.5|1112.8|1111.6|1112.2|1111|779
1719419700000|2024-06-26 16:35:00|1112.8|1111.6|1112.9|1111.7|1113.2|1112|1112.2|1111|394
1719420000000|2024-06-26 16:40:00|1113|1111.8|1113.4|1112.2|1113.4|1112.2|1112.9|1111.7|471
1719420300000|2024-06-26 16:45:00|1113.2|1112|1112.3|1111.1|1113.2|1112|1111.7|1110.5|530
1719420600000|2024-06-26 16:50:00|1112.4|1111.2|1112.9|1111.7|1112.9|1111.7|1111.9|1110.7|423
1719420900000|2024-06-26 16:55:00|1112.7|1111.5|1112.2|1111|1112.7|1111.5|1112.2|1111|303
1719421200000|2024-06-26 17:00:00|1112.4|1111.2|1110.7|1109.5|1112.4|1111.2|1110.2|1109|673
1719421500000|2024-06-26 17:05:00|1110.5|1109.3|1110.9|1109.7|1110.9|1109.7|1109.9|1108.7|544
1719421800000|2024-06-26 17:10:00|1110.8|1109.6|1109.9|1108.7|1110.9|1109.7|1109.7|1108.5|391
1719422100000|2024-06-26 17:15:00|1109.7|1108.5|1109.7|1108.5|1110.4|1109.2|1109.2|1108|926
1719422400000|2024-06-26 17:20:00|1109.4|1108.2|1109.4|1108.2|1109.8|1108.6|1109.2|1108|530
1719422700000|2024-06-26 17:25:00|1109.7|1108.5|1109.2|1108|1109.7|1108.5|1109.2|1108|643
1719423000000|2024-06-26 17:30:00|1109.4|1108.2|1109.7|1108.5|1110.2|1109|1109.2|1108|503
1719423300000|2024-06-26 17:35:00|1109.5|1108.3|1109.9|1108.7|1109.9|1108.7|1109.2|1108|379
1719423600000|2024-06-26 17:40:00|1109.8|1108.6|1108.9|1107.7|1109.8|1108.6|1108.9|1107.7|490
1719423900000|2024-06-26 17:45:00|1109|1107.8|1110.4|1109.2|1110.4|1109.2|1109|1107.8|950
1719424200000|2024-06-26 17:50:00|1110.2|1109|1110.4|1109.2|1110.4|1109.2|1109.4|1108.2|887
1719424500000|2024-06-26 17:55:00|1110.2|1109|1110.2|1109|1110.4|1109.2|1109.9|1108.7|661
1719424800000|2024-06-26 18:00:00|1110|1108.8|1110.2|1109|1110.4|1109.2|1109.2|1108|667
1719425100000|2024-06-26 18:05:00|1110|1108.8|1108.7|1107.5|1110.2|1109|1108.4|1107.2|1065
1719425400000|2024-06-26 18:10:00|1108.4|1107.2|1107.9|1106.7|1108.4|1107.2|1107.7|1106.5|3165
1719425700000|2024-06-26 18:15:00|1108|1106.8|1107.2|1106|1108|1106.8|1106.9|1105.7|1701
1719446400000|2024-06-27 00:00:00|1107.9|1106.7|1107.2|1106|1108.7|1107.5|1106.9|1105.7|498
1719446700000|2024-06-27 00:05:00|1107.1|1105.9|1106.9|1105.7|1107.4|1106.2|1106.9|1105.7|161
1719447000000|2024-06-27 00:10:00|1106.7|1105.5|1107.2|1106|1107.9|1106.7|1106.7|1105.5|126
1719447300000|2024-06-27 00:15:00|1107.3|1106.1|1107.9|1106.7|1107.9|1106.7|1107.2|1106|27
1719447600000|2024-06-27 00:20:00|1107.8|1106.6|1107.4|1106.2|1107.9|1106.7|1107.2|1106|32
1719447900000|2024-06-27 00:25:00|1107.7|1106.5|1108.1|1106.9|1108.1|1106.9|1107.7|1106.5|78
1719448200000|2024-06-27 00:30:00|1107.9|1106.7|1107.4|1106.2|1107.9|1106.7|1107.4|1106.2|11
1719448500000|2024-06-27 00:35:00|1107.7|1106.5|1107.4|1106.2|1107.7|1106.5|1107.4|1106.2|19
1719448800000|2024-06-27 00:40:00|1107.3|1106.1|1106.7|1105.5|1107.4|1106.2|1106.7|1105.5|22
1719449100000|2024-06-27 00:45:00|1107.1|1105.9|1106.9|1105.7|1107.2|1106|1106.7|1105.5|46
1719449400000|2024-06-27 00:50:00|1107.2|1106|1107.4|1106.2|1107.4|1106.2|1107.2|1106|18
1719449700000|2024-06-27 00:55:00|1107.7|1106.5|1108.2|1107|1108.7|1107.5|1107.7|1106.5|159
1719450000000|2024-06-27 01:00:00|1108.4|1107.2|1108.4|1107.2|1108.9|1107.7|1108.2|1107|152
1719450300000|2024-06-27 01:05:00|1108.6|1107.4|1109.9|1108.7|1110.2|1109|1108.2|1107|179
1719450600000|2024-06-27 01:10:00|1110.1|1108.9|1110.1|1108.9|1110.7|1109.5|1109.9|1108.7|67
1719450900000|2024-06-27 01:15:00|1109.9|1108.7|1110.7|1109.5|1110.7|1109.5|1109.9|1108.7|69
1719451200000|2024-06-27 01:20:00|1110.6|1109.4|1110.9|1109.7|1111.1|1109.9|1110.1|1108.9|157
1719451500000|2024-06-27 01:25:00|1110.7|1109.5|1110.7|1109.5|1110.7|1109.5|1110.2|1109|54
1719451800000|2024-06-27 01:30:00|1110.6|1109.4|1110.6|1109.4|1110.7|1109.5|1109.9|1108.7|100
1719452100000|2024-06-27 01:35:00|1110.4|1109.2|1109.9|1108.7|1110.4|1109.2|1109.4|1108.2|88
1719452400000|2024-06-27 01:40:00|1110.2|1109|1109.4|1108.2|1110.2|1109|1109.2|1108|111
1719452700000|2024-06-27 01:45:00|1109.2|1108|1109.2|1108|1109.4|1108.2|1108.7|1107.5|91
1719453000000|2024-06-27 01:50:00|1109.1|1107.9|1109.4|1108.2|1109.4|1108.2|1108.9|1107.7|47
1719453300000|2024-06-27 01:55:00|1109.2|1108|1107.9|1106.7|1109.2|1108|1107.8|1106.6|253
1719453600000|2024-06-27 02:00:00|1108.1|1106.9|1108.4|1107.2|1108.7|1107.5|1107.7|1106.5|133
1719453900000|2024-06-27 02:05:00|1108.3|1107.1|1108.7|1107.5|1108.7|1107.5|1108.1|1106.9|41
1719454200000|2024-06-27 02:10:00|1108.6|1107.4|1108.6|1107.4|1108.7|1107.5|1108.2|1107|68
1719454500000|2024-06-27 02:15:00|1108.4|1107.2|1108.4|1107.2|1108.4|1107.2|1108.4|1107.2|0
1719454800000|2024-06-27 02:20:00|1108.2|1107|1108.2|1107|1108.2|1107|1108.1|1106.9|18
1719455100000|2024-06-27 02:25:00|||||||||4
1719455400000|2024-06-27 02:30:00|1108.4|1107.2|1108.7|1107.5|1108.7|1107.5|1108.2|1107|77
1719455700000|2024-06-27 02:35:00|1108.9|1107.7|1109.2|1108|1109.4|1108.2|1108.9|1107.7|94
1719456000000|2024-06-27 02:40:00|1109.4|1108.2|1109.7|1108.5|1109.9|1108.7|1109.4|1108.2|32
1719456300000|2024-06-27 02:45:00|1109.4|1108.2|1109.5|1108.3|1109.9|1108.7|1109.4|1108.2|36
1719456600000|2024-06-27 02:50:00|1109.4|1108.2|1109.7|1108.5|1109.9|1108.7|1109.2|1108|42
1719456900000|2024-06-27 02:55:00|1109.9|1108.7|1110.2|1109|1110.3|1109.1|1109.9|1108.7|45
1719457200000|2024-06-27 03:00:00|1109.9|1108.7|1109.9|1108.7|1110.2|1109|1109.4|1108.2|30
1719457500000|2024-06-27 03:05:00|1109.7|1108.5|1110.2|1109|1110.2|1109|1109.7|1108.5|26
1719457800000|2024-06-27 03:10:00|1110.6|1109.4|1110.4|1109.2|1110.6|1109.4|1110.2|1109|63
1719458100000|2024-06-27 03:15:00|1110.2|1109|1110.2|1109|1110.2|1109|1110.2|1109|8
1719458400000|2024-06-27 03:20:00|1110.3|1109.1|1110.2|1109|1110.4|1109.2|1110.2|1109|40
1719458700000|2024-06-27 03:25:00|1110.4|1109.2|1110.5|1109.3|1110.6|1109.4|1110.2|1109|24
1719459000000|2024-06-27 03:30:00|1110.7|1109.5|1110.7|1109.5|1110.7|1109.5|1110.7|1109.5|30
1719459300000|2024-06-27 03:35:00|||||||||5
1719459600000|2024-06-27 03:40:00|||||||||9
1719459900000|2024-06-27 03:45:00|||||||||4
1719460500000|2024-06-27 03:55:00|||||||||61
1719460800000|2024-06-27 04:00:00|1110.6|1109.4|1110.5|1109.3|1110.7|1109.5|1110.5|1109.3|14
1719461100000|2024-06-27 04:05:00|1110.6|1109.4|1110.5|1109.3|1110.6|1109.4|1110.5|1109.3|7
1719461400000|2024-06-27 04:10:00|||||||||4
1719461700000|2024-06-27 04:15:00|1110.3|1109.1|1110.2|1109|1110.3|1109.1|1110.2|1109|8
1719462000000|2024-06-27 04:20:00|1110.3|1109.1|1110.2|1109|1110.3|1109.1|1110|1108.8|21
1719462300000|2024-06-27 04:25:00|1110|1108.8|1109.5|1108.3|1110|1108.8|1109.5|1108.3|29
1719462600000|2024-06-27 04:30:00|1109.6|1108.4|1109.2|1108|1109.7|1108.5|1109.2|1108|75
1719462900000|2024-06-27 04:35:00|1109.1|1107.9|1109|1107.8|1109.2|1108|1109|1107.8|11
1719463200000|2024-06-27 04:40:00|||||||||10
1719463500000|2024-06-27 04:45:00|||||||||2
1719463800000|2024-06-27 04:50:00|||||||||10
1719464100000|2024-06-27 04:55:00|1108.7|1107.5|1108.8|1107.6|1109|1107.8|1108.6|1107.4|19
1719464400000|2024-06-27 05:00:00|1108.7|1107.5|1108.2|1107|1108.7|1107.5|1108|1106.8|70
1719464700000|2024-06-27 05:05:00|1108.1|1106.9|1108|1106.8|1108.2|1107|1108|1106.8|8
1719465000000|2024-06-27 05:10:00|||||||||223
1719465300000|2024-06-27 05:15:00|||||||||12
1719465600000|2024-06-27 05:20:00|1107.7|1106.5|1107.7|1106.5|1107.7|1106.5|1107.7|1106.5|10
1719465900000|2024-06-27 05:25:00|1108|1106.8|1108|1106.8|1108.2|1107|1108|1106.8|27
1719466200000|2024-06-27 05:30:00|1107.7|1106.5|1107.5|1106.3|1108|1106.8|1107.3|1106.1|97
1719466500000|2024-06-27 05:35:00|1107.3|1106.1|1107.5|1106.3|1107.5|1106.3|1107.2|1106|41
1719466800000|2024-06-27 05:40:00|1107.7|1106.5|1107.3|1106.1|1107.7|1106.5|1107.2|1106|28
1719467100000|2024-06-27 05:45:00|1107.2|1106|1107|1105.8|1107.3|1106.1|1107|1105.8|78
1719467400000|2024-06-27 05:50:00|1107.2|1106|1107.7|1106.5|1107.7|1106.5|1107.2|1106|16
1719467700000|2024-06-27 05:55:00|1107.5|1106.3|1107|1105.8|1107.5|1106.3|1107|1105.8|29
1719468000000|2024-06-27 06:00:00|1107.5|1106.3|1107.3|1106.1|1107.5|1106.3|1107|1105.8|42
1719468300000|2024-06-27 06:05:00|1107.5|1106.3|1107.7|1106.5|1108|1106.8|1107.2|1106|66
1719468600000|2024-06-27 06:10:00|1107.8|1106.6|1107|1105.8|1107.8|1106.6|1107|1105.8|25
1719468900000|2024-06-27 06:15:00|1106.7|1105.5|1107|1105.8|1107|1105.8|1106.7|1105.5|18
1719469200000|2024-06-27 06:20:00|1107.1|1105.9|1107.5|1106.3|1107.5|1106.3|1107.1|1105.9|15
1719469500000|2024-06-27 06:25:00|1107.3|1106.1|1107.7|1106.5|1108|1106.8|1107.3|1106.1|20
1719469800000|2024-06-27 06:30:00|1108|1106.8|1108.2|1107|1108.2|1107|1107.7|1106.5|31
1719470100000|2024-06-27 06:35:00|1108.3|1107.1|1107|1105.8|1108.5|1107.3|1107|1105.8|43
1719470400000|2024-06-27 06:40:00|1106.7|1105.5|1106.5|1105.3|1107|1105.8|1106.2|1105|119
1719470700000|2024-06-27 06:45:00|1106.3|1105.1|1107.2|1106|1107.2|1106|1106.3|1105.1|30
1719471000000|2024-06-27 06:50:00|1107.5|1106.3|1108|1106.8|1108.2|1107|1107.3|1106.1|73
1719471300000|2024-06-27 06:55:00|1107.7|1106.5|1106.7|1105.5|1107.7|1106.5|1106.7|1105.5|57
1719471600000|2024-06-27 07:00:00|1106.5|1105.3|1106.5|1105.3|1106.7|1105.5|1106.2|1105|44
1719471900000|2024-06-27 07:05:00|1106.7|1105.5|1105.7|1104.5|1106.7|1105.5|1105.5|1104.3|207
1719472200000|2024-06-27 07:10:00|1105.6|1104.4|1105.5|1104.3|1105.7|1104.5|1105.5|1104.3|45
1719472500000|2024-06-27 07:15:00|1105.7|1104.5|1106.6|1105.4|1106.6|1105.4|1105.5|1104.3|132
1719472800000|2024-06-27 07:20:00|1106.5|1105.3|1106.1|1104.9|1106.7|1105.5|1106.1|1104.9|31
1719473100000|2024-06-27 07:25:00|1106|1104.8|1105.2|1104|1106|1104.8|1105.2|1104|26
1719473400000|2024-06-27 07:30:00|1105.4|1104.2|1106|1104.8|1106|1104.8|1105.4|1104.2|16
1719473700000|2024-06-27 07:35:00|1105.9|1104.7|1106|1104.8|1106|1104.8|1105.7|1104.5|29
1719474000000|2024-06-27 07:40:00|||||||||71
1719474300000|2024-06-27 07:45:00|1106.2|1105|1106.7|1105.5|1106.9|1105.7|1106.2|1105|26
1719474600000|2024-06-27 07:50:00|1106.9|1105.7|1106.7|1105.5|1107.2|1106|1106.7|1105.5|55
1719474900000|2024-06-27 07:55:00|1107|1105.8|1107.2|1106|1107.2|1106|1106.7|1105.5|62
1719475200000|2024-06-27 08:00:00|1107|1105.8|1107.2|1106|1107.2|1106|1106.7|1105.5|55
1719475500000|2024-06-27 08:05:00|1107.1|1105.9|1107.7|1106.5|1107.7|1106.5|1107.1|1105.9|31
1719475800000|2024-06-27 08:10:00|1107.5|1106.3|1107.9|1106.7|1108.2|1107|1107.5|1106.3|52
1719476100000|2024-06-27 08:15:00|1108|1106.8|1108.5|1107.3|1108.5|1107.3|1108|1106.8|82
1719476400000|2024-06-27 08:20:00|1108.6|1107.4|1108.9|1107.7|1109|1107.8|1108.4|1107.2|114
1719476700000|2024-06-27 08:25:00|1109|1107.8|1109.2|1108|1109.5|1108.3|1109|1107.8|48
1719477000000|2024-06-27 08:30:00|1109.5|1108.3|1110|1108.8|1110.2|1109|1109.5|1108.3|169
1719477300000|2024-06-27 08:35:00|1110.2|1109|1109.9|1108.7|1110.2|1109|1109.7|1108.5|67
1719477600000|2024-06-27 08:40:00|1110|1108.8|1110.2|1109|1110.2|1109|1109.9|1108.7|16
1719477900000|2024-06-27 08:45:00|1110.1|1108.9|1109.9|1108.7|1110.1|1108.9|1109.7|1108.5|49
1719478200000|2024-06-27 08:50:00|1110|1108.8|1110.7|1109.5|1110.7|1109.5|1110|1108.8|107
1719478500000|2024-06-27 08:55:00|1110.6|1109.4|1110.2|1109|1110.7|1109.5|1110.2|1109|40
1719478800000|2024-06-27 09:00:00|1110.1|1108.9|1110|1108.8|1110.4|1109.2|1110|1108.8|38
1719479100000|2024-06-27 09:05:00|1110.2|1109|1110.6|1109.4|1110.6|1109.4|1110|1108.8|77
1719479400000|2024-06-27 09:10:00|1110.7|1109.5|1110.2|1109|1110.7|1109.5|1110.2|1109|69
1719479700000|2024-06-27 09:15:00|1110.5|1109.3|1110.5|1109.3|1110.5|1109.3|1110.4|1109.2|33
1719480000000|2024-06-27 09:20:00|1110.7|1109.5|1110.7|1109.5|1110.7|1109.5|1110.5|1109.3|140
1719480300000|2024-06-27 09:25:00|1111.2|1110|1110.7|1109.5|1111.7|1110.5|1110.5|1109.3|297
1719480600000|2024-06-27 09:30:00|1110.6|1109.4|1110|1108.8|1110.7|1109.5|1110|1108.8|50
1719480900000|2024-06-27 09:35:00|1110.2|1109|1110|1108.8|1110.2|1109|1109.7|1108.5|37
1719481200000|2024-06-27 09:40:00|1109.9|1108.7|1110|1108.8|1110.2|1109|1109.7|1108.5|44
1719481500000|2024-06-27 09:45:00|1110.1|1108.9|1109.5|1108.3|1110.1|1108.9|1109.5|1108.3|31
1719481800000|2024-06-27 09:50:00|1109.4|1108.2|1109.2|1108|1109.5|1108.3|1109.2|1108|19
1719482100000|2024-06-27 09:55:00|1109.1|1107.9|1108.2|1107|1109.2|1108|1108.2|1107|60
1719482400000|2024-06-27 10:00:00|1108.4|1107.2|1108.5|1107.3|1108.5|1107.3|1108.2|1107|46
1719482700000|2024-06-27 10:05:00|1108.4|1107.2|1108.7|1107.5|1108.7|1107.5|1108|1106.8|42
1719483000000|2024-06-27 10:10:00|1108.5|1107.3|1108.7|1107.5|1108.7|1107.5|1108.5|1107.3|17
1719483300000|2024-06-27 10:15:00|1109|1107.8|1108.7|1107.5|1109.2|1108|1108.6|1107.4|70
1719483600000|2024-06-27 10:20:00|1108.6|1107.4|1108.9|1107.7|1109.1|1107.9|1108.5|1107.3|25
1719483900000|2024-06-27 10:25:00|1109|1107.8|1109|1107.8|1109.2|1108|1109|1107.8|7
1719484200000|2024-06-27 10:30:00|1109.2|1108|1109|1107.8|1109.5|1108.3|1109|1107.8|29
1719484500000|2024-06-27 10:35:00|1109.1|1107.9|1108.7|1107.5|1109.2|1108|1108.7|1107.5|35
1719484800000|2024-06-27 10:40:00|1108.6|1107.4|1108.7|1107.5|1108.7|1107.5|1108.6|1107.4|15
1719485100000|2024-06-27 10:45:00|1108.9|1107.7|1108.9|1107.7|1109|1107.8|1108.7|1107.5|46
1719485400000|2024-06-27 10:50:00|1109|1107.8|1109.5|1108.3|1109.5|1108.3|1108.7|1107.5|28
1719485700000|2024-06-27 10:55:00|1109.6|1108.4|1109.2|1108|1109.6|1108.4|1109.2|1108|19
1719486000000|2024-06-27 11:00:00|1109.1|1107.9|1108.7|1107.5|1109.2|1108|1108.7|1107.5|16
1719486300000|2024-06-27 11:05:00|1108.5|1107.3|1108.2|1107|1108.6|1107.4|1108|1106.8|31
1719486600000|2024-06-27 11:10:00|1108.1|1106.9|1107.7|1106.5|1108.2|1107|1107.7|1106.5|31
1719486900000|2024-06-27 11:15:00|1107.9|1106.7|1107.2|1106|1107.9|1106.7|1107|1105.8|58
1719487200000|2024-06-27 11:20:00|1107|1105.8|1107.2|1106|1107.7|1106.5|1107|1105.8|62
1719487500000|2024-06-27 11:25:00|1107.4|1106.2|1107.5|1106.3|1108|1106.8|1107.4|1106.2|81
1719487800000|2024-06-27 11:30:00|1107.7|1106.5|1107.5|1106.3|1108.2|1107|1107.5|1106.3|80
1719488100000|2024-06-27 11:35:00|1107.7|1106.5|1108|1106.8|1108|1106.8|1107.6|1106.4|53
1719488400000|2024-06-27 11:40:00|1108.2|1107|1108.2|1107|1108.5|1107.3|1108|1106.8|94
1719488700000|2024-06-27 11:45:00|1108.5|1107.3|1108.7|1107.5|1108.7|1107.5|1108.2|1107|30
1719489000000|2024-06-27 11:50:00|1108.6|1107.4|1108.5|1107.3|1108.7|1107.5|1108.2|1107|69
1719489300000|2024-06-27 11:55:00|1108.4|1107.2|1108.5|1107.3|1108.7|1107.5|1108.2|1107|143
1719489600000|2024-06-27 12:00:00|1108.4|1107.2|1109.4|1108.2|1109.7|1108.5|1108.4|1107.2|65
1719489900000|2024-06-27 12:05:00|1109.5|1108.3|1111|1109.8|1111|1109.8|1109.5|1108.3|527
1719490200000|2024-06-27 12:10:00|1110.7|1109.5|1110.6|1109.4|1111.5|1110.3|1110.5|1109.3|575
1719490500000|2024-06-27 12:15:00|1110.7|1109.5|1110.5|1109.3|1110.8|1109.6|1110.5|1109.3|194
1719490800000|2024-06-27 12:20:00|1110.8|1109.6|1110.7|1109.5|1110.8|1109.6|1110.5|1109.3|124
1719491100000|2024-06-27 12:25:00|1110.5|1109.3|1110.6|1109.4|1110.8|1109.6|1110.5|1109.3|69
1719491400000|2024-06-27 12:30:00|1110.5|1109.3|1110|1108.8|1110.7|1109.5|1109.7|1108.5|207
1719491700000|2024-06-27 12:35:00|1110.1|1108.9|1110.8|1109.6|1111.5|1110.3|1110|1108.8|679
1719492000000|2024-06-27 12:40:00|1110.7|1109.5|1110.4|1109.2|1111|1109.8|1110.3|1109.1|457
1719495000000|2024-06-27 13:30:00|1110.3|1109.1|1107.3|1106.1|1110.3|1109.1|1107|1105.8|2973
1719495300000|2024-06-27 13:35:00|1107.5|1106.3|1107|1105.8|1108.5|1107.3|1107|1105.8|1219
1719495600000|2024-06-27 13:40:00|1106.8|1105.6|1108|1106.8|1108.8|1107.6|1106.8|1105.6|1580
1719495900000|2024-06-27 13:45:00|1107.8|1106.6|1108.5|1107.3|1108.5|1107.3|1107.3|1106.1|1502
1719496200000|2024-06-27 13:50:00|1108.7|1107.5|1109|1107.8|1109.2|1108|1108.2|1107|1058
1719496500000|2024-06-27 13:55:00|1108.7|1107.5|1108.2|1107|1109|1107.8|1108|1106.8|1225
1719496800000|2024-06-27 14:00:00|1108.1|1106.9|1108|1106.8|1108.2|1107|1107.3|1106.1|900
1719497100000|2024-06-27 14:05:00|1107.9|1106.7|1108.1|1106.9|1108.7|1107.5|1106.5|1105.3|726
1719497400000|2024-06-27 14:10:00|1108.2|1107|1107.2|1106|1108.7|1107.5|1107|1105.8|671
1719497700000|2024-06-27 14:15:00|1107.3|1106.1|1106.7|1105.5|1108.3|1107.1|1106.6|1105.4|1227
1719498000000|2024-06-27 14:20:00|1106.5|1105.3|1106.2|1105|1106.5|1105.3|1105|1103.8|1744
1719498300000|2024-06-27 14:25:00|1106.3|1105.1|1107.6|1106.4|1108|1106.8|1106.2|1105|1309
1719498600000|2024-06-27 14:30:00|1107.5|1106.3|1105.5|1104.3|1108.5|1107.3|1105.4|1104.2|1340
1719498900000|2024-06-27 14:35:00|1105.6|1104.4|1106.3|1105.1|1106.8|1105.6|1105.5|1104.3|845
1719499200000|2024-06-27 14:40:00|1106.4|1105.2|1105.8|1104.6|1106.8|1105.6|1105.3|1104.1|1130
1719499500000|2024-06-27 14:45:00|1106|1104.8|1106.8|1105.6|1107|1105.8|1105.8|1104.6|705
1719499800000|2024-06-27 14:50:00|1106.6|1105.4|1108|1106.8|1108|1106.8|1106.5|1105.3|1103
1719500100000|2024-06-27 14:55:00|1107.8|1106.6|1107.8|1106.6|1108|1106.8|1107|1105.8|783
1719500400000|2024-06-27 15:00:00|1107.5|1106.3|1109|1107.8|1110|1108.8|1107.5|1106.3|925
1719500700000|2024-06-27 15:05:00|1109.1|1107.9|1109.4|1108.2|1109.7|1108.5|1108.7|1107.5|693
1719501000000|2024-06-27 15:10:00|1109.3|1108.1|1109.5|1108.3|1109.5|1108.3|1108|1106.8|673
1719501300000|2024-06-27 15:15:00|1109.4|1108.2|1108.8|1107.6|1109.4|1108.2|1108.8|1107.6|384
1719501600000|2024-06-27 15:20:00|1108.6|1107.4|1109|1107.8|1109|1107.8|1108|1106.8|481
1719501900000|2024-06-27 15:25:00|1108.8|1107.6|1107.5|1106.3|1109|1107.8|1107.3|1106.1|859
1719502200000|2024-06-27 15:30:00|1107.3|1106.1|1106|1104.8|1107.3|1106.1|1105.6|1104.4|670
1719502500000|2024-06-27 15:35:00|1106.3|1105.1|1106.3|1105.1|1106.3|1105.1|1105.5|1104.3|589
1719502800000|2024-06-27 15:40:00|1106.5|1105.3|1106.3|1105.1|1107|1105.8|1106|1104.8|524
1719503100000|2024-06-27 15:45:00|1106|1104.8|1105.5|1104.3|1106|1104.8|1105|1103.8|694
1719503400000|2024-06-27 15:50:00|1105.6|1104.4|1105|1103.8|1106|1104.8|1105|1103.8|633
1719503700000|2024-06-27 15:55:00|1104.8|1103.6|1102.5|1101.3|1105|1103.8|1102.5|1101.3|2933
1719504000000|2024-06-27 16:00:00|1102|1100.8|1102.5|1101.3|1102.5|1101.3|1102|1100.8|583
1719504300000|2024-06-27 16:05:00|1102.3|1101.1|1102.3|1101.1|1103.3|1102.1|1102|1100.8|1011
1719504600000|2024-06-27 16:10:00|1102.4|1101.2|1103|1101.8|1103.8|1102.6|1102.1|1100.9|683
1719504900000|2024-06-27 16:15:00|1102.9|1101.7|1102.8|1101.6|1104|1102.8|1102.8|1101.6|575
1719505200000|2024-06-27 16:20:00|1103|1101.8|1104.3|1103.1|1104.5|1103.3|1102.9|1101.7|599
1719505500000|2024-06-27 16:25:00|1104.5|1103.3|1105.3|1104.1|1105.8|1104.6|1104.5|1103.3|927
1719505800000|2024-06-27 16:30:00|1105|1103.8|1106.3|1105.1|1106.8|1105.6|1104.9|1103.7|628
1719506100000|2024-06-27 16:35:00|1106.5|1105.3|1107|1105.8|1107.5|1106.3|1106.5|1105.3|666
1719506400000|2024-06-27 16:40:00|1107.3|1106.1|1105.9|1104.7|1107.8|1106.6|1105.5|1104.3|838
1719506700000|2024-06-27 16:45:00|1106|1104.8|1107|1105.8|1107.5|1106.3|1106|1104.8|515
1719507000000|2024-06-27 16:50:00|1107.3|1106.1|1106.5|1105.3|1107.5|1106.3|1106.4|1105.2|386
1719507300000|2024-06-27 16:55:00|1106.8|1105.6|1106.3|1105.1|1107.3|1106.1|1106|1104.8|640
1719507600000|2024-06-27 17:00:00|1106.5|1105.3|1106.5|1105.3|1107.8|1106.6|1106.5|1105.3|647
1719507900000|2024-06-27 17:05:00|1106.6|1105.4|1106|1104.8|1106.8|1105.6|1106|1104.8|386
1719508200000|2024-06-27 17:10:00|1105.5|1104.3|1105|1103.8|1105.8|1104.6|1104.5|1103.3|725
1719508500000|2024-06-27 17:15:00|1104.9|1103.7|1105|1103.8|1105.3|1104.1|1104.5|1103.3|461
1719508800000|2024-06-27 17:20:00|1105.3|1104.1|1106|1104.8|1106|1104.8|1105|1103.8|464
1719509100000|2024-06-27 17:25:00|1106.3|1105.1|1105|1103.8|1106.3|1105.1|1105|1103.8|410
1719509400000|2024-06-27 17:30:00|1104.8|1103.6|1104.1|1102.9|1105.3|1104.1|1104.1|1102.9|758
1719509700000|2024-06-27 17:35:00|1104.3|1103.1|1104|1102.8|1104.5|1103.3|1103.3|1102.1|537
1719510000000|2024-06-27 17:40:00|1104.1|1102.9|1104.1|1102.9|1104.5|1103.3|1103.5|1102.3|505
1719510300000|2024-06-27 17:45:00|1104|1102.8|1104.5|1103.3|1104.5|1103.3|1103.5|1102.3|456
1719510600000|2024-06-27 17:50:00|1104.4|1103.2|1104.3|1103.1|1104.5|1103.3|1103.8|1102.6|950
1719510900000|2024-06-27 17:55:00|1104.4|1103.2|1104.5|1103.3|1104.5|1103.3|1104|1102.8|806
1719511200000|2024-06-27 18:00:00|1104.3|1103.1|1104.8|1103.6|1104.8|1103.6|1104.3|1103.1|1044
1719511500000|2024-06-27 18:05:00|1105|1103.8|1104.5|1103.3|1105|1103.8|1104.3|1103.1|780
1719511800000|2024-06-27 18:10:00|1104.8|1103.6|1105.5|1104.3|1105.8|1104.6|1104|1102.8|3024
1719512100000|2024-06-27 18:15:00|1105.3|1104.1|1105.9|1104.7|1106.5|1105.3|1105|1103.8|1055
1719532800000|2024-06-28 00:00:00|1106.5|1105.3|1108.3|1107.1|1108.5|1107.3|1106.5|1105.3|615
1719533100000|2024-06-28 00:05:00|1107.8|1106.6|1108.8|1107.6|1108.8|1107.6|1107.8|1106.6|104
1719533400000|2024-06-28 00:10:00|1108.5|1107.3|1108.4|1107.2|1108.8|1107.6|1108.4|1107.2|151
1719533700000|2024-06-28 00:15:00|1108.3|1107.1|1108.5|1107.3|1108.7|1107.5|1108.3|1107.1|54
1719534000000|2024-06-28 00:20:00|1108.8|1107.6|1108.5|1107.3|1108.8|1107.6|1108.3|1107.1|85
1719534300000|2024-06-28 00:25:00|1108.3|1107.1|1108.3|1107.1|1108.3|1107.1|1108|1106.8|33
1719534600000|2024-06-28 00:30:00|1108|1106.8|1108|1106.8|1108|1106.8|1108|1106.8|33
1719534900000|2024-06-28 00:35:00|1107.9|1106.7|1107.8|1106.6|1108|1106.8|1107.8|1106.6|13
1719535200000|2024-06-28 00:40:00|1107.5|1106.3|1108|1106.8|1108|1106.8|1107.5|1106.3|169
1719535500000|2024-06-28 00:45:00|1108.3|1107.1|1108|1106.8|1108.3|1107.1|1107.8|1106.6|102
1719535800000|2024-06-28 00:50:00|1108.3|1107.1|1108|1106.8|1108.3|1107.1|1108|1106.8|17
1719536100000|2024-06-28 00:55:00|1108.2|1107|1107.5|1106.3|1108.3|1107.1|1107.5|1106.3|53
1719536400000|2024-06-28 01:00:00|1107.8|1106.6|1107.8|1106.6|1107.8|1106.6|1107.3|1106.1|39
1719536700000|2024-06-28 01:05:00|1108|1106.8|1107.2|1106|1108|1106.8|1107|1105.8|78
1719537000000|2024-06-28 01:10:00|1107.3|1106.1|1107.7|1106.5|1107.8|1106.6|1107.3|1106.1|28
1719537300000|2024-06-28 01:15:00|1107.8|1106.6|1108|1106.8|1108|1106.8|1107.8|1106.6|71
1719537600000|2024-06-28 01:20:00|1108.3|1107.1|1108.8|1107.6|1108.8|1107.6|1107.9|1106.7|46
1719537900000|2024-06-28 01:25:00|1108.7|1107.5|1108.8|1107.6|1108.8|1107.6|1108.5|1107.3|53
1719538200000|2024-06-28 01:30:00|||||||||8
1719538500000|2024-06-28 01:35:00|1109|1107.8|1109.5|1108.3|1109.5|1108.3|1109|1107.8|37
1719538800000|2024-06-28 01:40:00|1109.4|1108.2|1109.8|1108.6|1109.8|1108.6|1109.4|1108.2|88
1719539100000|2024-06-28 01:45:00|1110|1108.8|1110|1108.8|1110.3|1109.1|1109.8|1108.6|95
1719539400000|2024-06-28 01:50:00|1110.3|1109.1|1110.7|1109.5|1110.8|1109.6|1110|1108.8|132
1719539700000|2024-06-28 01:55:00|1110.8|1109.6|1110|1108.8|1110.8|1109.6|1110|1108.8|122
1719540000000|2024-06-28 02:00:00|1109.9|1108.7|1110.3|1109.1|1110.5|1109.3|1109.8|1108.6|124
1719540300000|2024-06-28 02:05:00|1110.4|1109.2|1110.3|1109.1|1110.5|1109.3|1109.8|1108.6|107
1719540600000|2024-06-28 02:10:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1110.3|1109.1|95
1719540900000|2024-06-28 02:15:00|1110.7|1109.5|1110.8|1109.6|1110.8|1109.6|1110.5|1109.3|20
1719541200000|2024-06-28 02:20:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1110.5|1109.3|33
1719541500000|2024-06-28 02:25:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1110.5|1109.3|27
1719541800000|2024-06-28 02:30:00|1110.7|1109.5|1110.8|1109.6|1110.8|1109.6|1110.7|1109.5|229
1719542100000|2024-06-28 02:35:00|1110.7|1109.5|1110.8|1109.6|1110.8|1109.6|1110.6|1109.4|109
1719542400000|2024-06-28 02:40:00|1110.5|1109.3|1110.5|1109.3|1110.5|1109.3|1110.5|1109.3|16
1719542700000|2024-06-28 02:45:00|1110.6|1109.4|1110.8|1109.6|1110.8|1109.6|1110.3|1109.1|37
1719543000000|2024-06-28 02:50:00|1110.7|1109.5|1110.8|1109.6|1110.8|1109.6|1110.6|1109.4|86
1719543300000|2024-06-28 02:55:00|1110.5|1109.3|1110.8|1109.6|1110.8|1109.6|1110.5|1109.3|22
1719543600000|2024-06-28 03:00:00|1111|1109.8|1111.3|1110.1|1111.5|1110.3|1111|1109.8|208
1719543900000|2024-06-28 03:05:00|1111.2|1110|1111.6|1110.4|1111.8|1110.6|1111.1|1109.9|129
1719544200000|2024-06-28 03:10:00|1111.5|1110.3|1111.8|1110.6|1111.8|1110.6|1111.5|1110.3|23
1719544500000|2024-06-28 03:15:00|1111.6|1110.4|1112.1|1110.9|1112.1|1110.9|1111.6|1110.4|102
1719544800000|2024-06-28 03:20:00|1112.3|1111.1|1112.3|1111.1|1112.6|1111.4|1112.2|1111|47
1719545100000|2024-06-28 03:25:00|1112.5|1111.3|1112.4|1111.2|1112.6|1111.4|1112.3|1111.1|47
1719545400000|2024-06-28 03:30:00|1112.3|1111.1|1112.2|1111|1112.3|1111.1|1112.1|1110.9|2
1719545700000|2024-06-28 03:35:00|1112.3|1111.1|1112.3|1111.1|1112.3|1111.1|1112.1|1110.9|28
1719546000000|2024-06-28 03:40:00|||||||||18
1719546300000|2024-06-28 03:45:00|1112.1|1110.9|1111.7|1110.5|1112.1|1110.9|1111.7|1110.5|23
1719546600000|2024-06-28 03:50:00|1111.8|1110.6|1111.8|1110.6|1111.8|1110.6|1111.6|1110.4|9
1719546900000|2024-06-28 03:55:00|1111.7|1110.5|1111.7|1110.5|1111.8|1110.6|1111.7|1110.5|20
1719547200000|2024-06-28 04:00:00|1111.8|1110.6|1111.6|1110.4|1111.8|1110.6|1111.6|1110.4|7
1719547500000|2024-06-28 04:05:00|1111.4|1110.2|1111.6|1110.4|1111.6|1110.4|1111.3|1110.1|15
1719547800000|2024-06-28 04:10:00|||||||||2
1719548100000|2024-06-28 04:15:00|1111.4|1110.2|1111.3|1110.1|1111.6|1110.4|1111.3|1110.1|12
1719548400000|2024-06-28 04:20:00|1111.4|1110.2|1111.3|1110.1|1111.4|1110.2|1111.3|1110.1|4
1719548700000|2024-06-28 04:25:00|1111.2|1110|1110.8|1109.6|1111.2|1110|1110.7|1109.5|5
1719549000000|2024-06-28 04:30:00|1111.1|1109.9|1110.8|1109.6|1111.1|1109.9|1110.8|1109.6|17
1719549300000|2024-06-28 04:35:00|1110.9|1109.7|1110.8|1109.6|1110.9|1109.7|1110.8|1109.6|6
1719549600000|2024-06-28 04:40:00|1110.7|1109.5|1110.6|1109.4|1110.7|1109.5|1110.6|1109.4|4
1719549900000|2024-06-28 04:45:00|1110.4|1109.2|1110.4|1109.2|1110.4|1109.2|1110.3|1109.1|4
1719550200000|2024-06-28 04:50:00|1110.1|1108.9|1109.8|1108.6|1110.1|1108.9|1109.8|1108.6|66
1719550500000|2024-06-28 04:55:00|1110.1|1108.9|1110.1|1108.9|1110.1|1108.9|1110.1|1108.9|73
1719550800000|2024-06-28 05:00:00|1109.8|1108.6|1109.8|1108.6|1109.8|1108.6|1109.8|1108.6|57
1719551100000|2024-06-28 05:05:00|||||||||12
1719551400000|2024-06-28 05:10:00|||||||||5
1719551700000|2024-06-28 05:15:00|||||||||12
1719552000000|2024-06-28 05:20:00|||||||||1
1719552300000|2024-06-28 05:25:00|1110.1|1108.9|1110.3|1109.1|1110.3|1109.1|1110.1|1108.9|89
1719552600000|2024-06-28 05:30:00|1110.1|1108.9|1109.8|1108.6|1110.3|1109.1|1109.8|1108.6|62
1719552900000|2024-06-28 05:35:00|1110.1|1108.9|1110.3|1109.1|1110.6|1109.4|1110.1|1108.9|42
1719553200000|2024-06-28 05:40:00|1110.6|1109.4|1110.6|1109.4|1110.8|1109.6|1110.3|1109.1|96
1719553500000|2024-06-28 05:45:00|1110.3|1109.1|1109.8|1108.6|1110.4|1109.2|1109.8|1108.6|45
1719553800000|2024-06-28 05:50:00|1110.1|1108.9|1110.1|1108.9|1110.3|1109.1|1109.8|1108.6|134
1719554100000|2024-06-28 05:55:00|1110.6|1109.4|1110.1|1108.9|1110.6|1109.4|1110.1|1108.9|43
1719554400000|2024-06-28 06:00:00|1110.2|1109|1110.6|1109.4|1110.6|1109.4|1110.1|1108.9|10
1719554700000|2024-06-28 06:05:00|1110.3|1109.1|1110.4|1109.2|1110.4|1109.2|1110.3|1109.1|14
1719555000000|2024-06-28 06:10:00|1110.3|1109.1|1110.3|1109.1|1110.4|1109.2|1110.3|1109.1|3
1719555300000|2024-06-28 06:15:00|1110.1|1108.9|1109.8|1108.6|1110.1|1108.9|1109.8|1108.6|104
1719555600000|2024-06-28 06:20:00|1110.1|1108.9|1110.8|1109.6|1110.9|1109.7|1110.1|1108.9|118
1719555900000|2024-06-28 06:25:00|1110.9|1109.7|1111.1|1109.9|1111.6|1110.4|1110.8|1109.6|309
1719556200000|2024-06-28 06:30:00|1110.9|1109.7|1111.6|1110.4|1111.6|1110.4|1110.6|1109.4|142
1719556500000|2024-06-28 06:35:00|1111.7|1110.5|1112.8|1111.6|1113.1|1111.9|1111.7|1110.5|470
1719556800000|2024-06-28 06:40:00|1113.1|1111.9|1112.3|1111.1|1113.1|1111.9|1112.1|1110.9|27
1719557100000|2024-06-28 06:45:00|1112.1|1110.9|1112.6|1111.4|1112.6|1111.4|1112.1|1110.9|23
1719557400000|2024-06-28 06:50:00|1112.3|1111.1|1112.1|1110.9|1112.6|1111.4|1112.1|1110.9|25
1719557700000|2024-06-28 06:55:00|1111.6|1110.4|1111.1|1109.9|1111.7|1110.5|1111.1|1109.9|44
1719558000000|2024-06-28 07:00:00|1111.2|1110|1111.4|1110.2|1111.8|1110.6|1111.2|1110|64
1719558300000|2024-06-28 07:05:00|1111.6|1110.4|1111.8|1110.6|1111.8|1110.6|1111.4|1110.2|13
1719558600000|2024-06-28 07:10:00|1111.6|1110.4|1111.4|1110.2|1111.8|1110.6|1111.3|1110.1|20
1719558900000|2024-06-28 07:15:00|1111.3|1110.1|1111.2|1110|1111.6|1110.4|1111.1|1109.9|59
1719559200000|2024-06-28 07:20:00|1111.1|1109.9|1111.1|1109.9|1111.4|1110.2|1111.1|1109.9|25
1719559500000|2024-06-28 07:25:00|||||||||5
1719559800000|2024-06-28 07:30:00|1110.8|1109.6|1112.1|1110.9|1112.1|1110.9|1110.8|1109.6|61
1719560100000|2024-06-28 07:35:00|1111.8|1110.6|1111.6|1110.4|1112.1|1110.9|1111.3|1110.1|80
1719560400000|2024-06-28 07:40:00|1111.7|1110.5|1111.8|1110.6|1112.1|1110.9|1111.6|1110.4|26
1719560700000|2024-06-28 07:45:00|1111.6|1110.4|1112.8|1111.6|1112.8|1111.6|1111.6|1110.4|256
1719561000000|2024-06-28 07:50:00|1113.1|1111.9|1113.6|1112.4|1113.6|1112.4|1112.6|1111.4|215
1719561300000|2024-06-28 07:55:00|1113.4|1112.2|1113.6|1112.4|1113.6|1112.4|1113.2|1112|88
1719561600000|2024-06-28 08:00:00|1113.1|1111.9|1113.2|1112|1113.3|1112.1|1112.8|1111.6|171
1719561900000|2024-06-28 08:05:00|1113.6|1112.4|1113.1|1111.9|1113.6|1112.4|1113.1|1111.9|131
1719562200000|2024-06-28 08:10:00|1113.3|1112.1|1113.1|1111.9|1113.3|1112.1|1112.8|1111.6|75
1719562500000|2024-06-28 08:15:00|1113.2|1112|1113.1|1111.9|1113.3|1112.1|1113.1|1111.9|23
1719562800000|2024-06-28 08:20:00|1113.2|1112|1113.6|1112.4|1113.6|1112.4|1113.1|1111.9|49
1719563100000|2024-06-28 08:25:00|1113.3|1112.1|1113.6|1112.4|1113.6|1112.4|1113.3|1112.1|34
1719563400000|2024-06-28 08:30:00|1113.8|1112.6|1113.8|1112.6|1113.8|1112.6|1113.7|1112.5|27
1719563700000|2024-06-28 08:35:00|1114.1|1112.9|1113.6|1112.4|1114.1|1112.9|1113.6|1112.4|131
1719564000000|2024-06-28 08:40:00|1113.7|1112.5|1113.6|1112.4|1113.7|1112.5|1113.3|1112.1|47
1719564300000|2024-06-28 08:45:00|1113.7|1112.5|1113.1|1111.9|1113.7|1112.5|1112.8|1111.6|49
1719564600000|2024-06-28 08:50:00|1113|1111.8|1113.6|1112.4|1113.6|1112.4|1112.6|1111.4|54
1719564900000|2024-06-28 08:55:00|1113.5|1112.3|1113.8|1112.6|1114.1|1112.9|1113.3|1112.1|50
1719565200000|2024-06-28 09:00:00|1113.6|1112.4|1114.1|1112.9|1114.1|1112.9|1113.6|1112.4|39
1719565500000|2024-06-28 09:05:00|1113.8|1112.6|1113.6|1112.4|1114|1112.8|1113.6|1112.4|30
1719565800000|2024-06-28 09:10:00|1113.8|1112.6|1114.3|1113.1|1114.3|1113.1|1113.6|1112.4|28
1719566100000|2024-06-28 09:15:00|1114.5|1113.3|1115.1|1113.9|1115.1|1113.9|1114.5|1113.3|149
1719566400000|2024-06-28 09:20:00|1115|1113.8|1115.1|1113.9|1115.3|1114.1|1115|1113.8|41
1719566700000|2024-06-28 09:25:00|1115|1113.8|1114.8|1113.6|1115.1|1113.9|1114.8|1113.6|30
1719567000000|2024-06-28 09:30:00|1114.6|1113.4|1113.8|1112.6|1114.8|1113.6|1113.6|1112.4|123
1719567300000|2024-06-28 09:35:00|1113.7|1112.5|1113.8|1112.6|1113.8|1112.6|1113.6|1112.4|74
1719567600000|2024-06-28 09:40:00|1114.1|1112.9|1114.3|1113.1|1114.6|1113.4|1113.8|1112.6|75
1719567900000|2024-06-28 09:45:00|1114.5|1113.3|1114.3|1113.1|1114.7|1113.5|1114.3|1113.1|45
1719568200000|2024-06-28 09:50:00|1114.8|1113.6|1114.3|1113.1|1114.8|1113.6|1114.3|1113.1|83
1719568500000|2024-06-28 09:55:00|1114.1|1112.9|1113.8|1112.6|1114.3|1113.1|1113.8|1112.6|47
1719568800000|2024-06-28 10:00:00|1113.6|1112.4|1113.7|1112.5|1113.8|1112.6|1113.6|1112.4|98
1719569100000|2024-06-28 10:05:00|1113.6|1112.4|1112.3|1111.1|1113.6|1112.4|1112.2|1111|294
1719569400000|2024-06-28 10:10:00|1112.2|1111|1112.3|1111.1|1112.6|1111.4|1112.2|1111|39
1719569700000|2024-06-28 10:15:00|1112.5|1111.3|1112.3|1111.1|1112.5|1111.3|1112.3|1111.1|37
1719570000000|2024-06-28 10:20:00|1112.2|1111|1113.1|1111.9|1113.3|1112.1|1112.2|1111|78
1719570300000|2024-06-28 10:25:00|1113.3|1112.1|1112.8|1111.6|1113.6|1112.4|1112.8|1111.6|44
1719570600000|2024-06-28 10:30:00|1112.6|1111.4|1113.3|1112.1|1113.6|1112.4|1112.6|1111.4|49
1719570900000|2024-06-28 10:35:00|1113.2|1112|1113.3|1112.1|1113.5|1112.3|1113.1|1111.9|31
1719571200000|2024-06-28 10:40:00|1113.5|1112.3|1113.7|1112.5|1113.8|1112.6|1113.3|1112.1|23
1719571500000|2024-06-28 10:45:00|1113.8|1112.6|1113.3|1112.1|1113.8|1112.6|1113.3|1112.1|27
1719571800000|2024-06-28 10:50:00|1113.6|1112.4|1113.8|1112.6|1113.8|1112.6|1113.5|1112.3|9
1719572100000|2024-06-28 10:55:00|1113.6|1112.4|1113.8|1112.6|1113.8|1112.6|1113.6|1112.4|39
1719572400000|2024-06-28 11:00:00|1114|1112.8|1114.1|1112.9|1114.1|1112.9|1113.8|1112.6|26
1719572700000|2024-06-28 11:05:00|1113.8|1112.6|1113.3|1112.1|1113.8|1112.6|1113.3|1112.1|41
1719573000000|2024-06-28 11:10:00|1113.1|1111.9|1112.6|1111.4|1113.3|1112.1|1112.6|1111.4|37
1719573300000|2024-06-28 11:15:00|1112.3|1111.1|1112.6|1111.4|1112.6|1111.4|1112.3|1111.1|49
1719573600000|2024-06-28 11:20:00|1112.5|1111.3|1112.2|1111|1112.6|1111.4|1112.1|1110.9|99
1719573900000|2024-06-28 11:25:00|1112.3|1111.1|1112.8|1111.6|1112.8|1111.6|1112.3|1111.1|36
1719574200000|2024-06-28 11:30:00|1112.6|1111.4|1112.3|1111.1|1112.6|1111.4|1112.1|1110.9|127
1719574500000|2024-06-28 11:35:00|1112.1|1110.9|1112.1|1110.9|1112.8|1111.6|1112.1|1110.9|121
1719574800000|2024-06-28 11:40:00|1111.8|1110.6|1111.3|1110.1|1111.8|1110.6|1111.3|1110.1|67
1719575100000|2024-06-28 11:45:00|1111.1|1109.9|1109.6|1108.4|1111.1|1109.9|1109.6|1108.4|210
1719575400000|2024-06-28 11:50:00|1109.3|1108.1|1108.8|1107.6|1109.6|1108.4|1108.8|1107.6|203
1719575700000|2024-06-28 11:55:00|1109.1|1107.9|1109.5|1108.3|1109.8|1108.6|1108.8|1107.6|340
1719576000000|2024-06-28 12:00:00|1109.6|1108.4|1109.5|1108.3|1109.8|1108.6|1109.1|1107.9|141
1719576300000|2024-06-28 12:05:00|1109.3|1108.1|1109.6|1108.4|1109.6|1108.4|1108.6|1107.4|207
1719576600000|2024-06-28 12:10:00|1109.5|1108.3|1109.8|1108.6|1109.8|1108.6|1109.3|1108.1|40
1719576900000|2024-06-28 12:15:00|1109.7|1108.5|1110.8|1109.6|1111.1|1109.9|1109.6|1108.4|358
1719577200000|2024-06-28 12:20:00|1110.7|1109.5|1109.8|1108.6|1110.7|1109.5|1109.8|1108.6|141
1719577500000|2024-06-28 12:25:00|1109.6|1108.4|1110.8|1109.6|1111.1|1109.9|1109.6|1108.4|72
1719577800000|2024-06-28 12:30:00|1110.3|1109.1|1110.8|1109.6|1111.7|1110.5|1110.3|1109.1|208
1719578100000|2024-06-28 12:35:00|1110.6|1109.4|1111.1|1109.9|1111.3|1110.1|1110.6|1109.4|255
1719578400000|2024-06-28 12:40:00|1111.3|1110.1|1110.8|1109.6|1111.8|1110.6|1109.8|1108.6|323
1719581400000|2024-06-28 13:30:00|1108.1|1106.9|1105.8|1104.6|1108.8|1107.6|1105.6|1104.4|2810
1719581700000|2024-06-28 13:35:00|1106|1104.8|1104.9|1103.7|1106.6|1105.4|1103.6|1102.4|1904
1719582000000|2024-06-28 13:40:00|1105.1|1103.9|1104.9|1103.7|1105.8|1104.6|1104.4|1103.2|946
1719582300000|2024-06-28 13:45:00|1104.6|1103.4|1106.6|1105.4|1106.9|1105.7|1104.4|1103.2|803
1719582600000|2024-06-28 13:50:00|1106.9|1105.7|1107.4|1106.2|1108.4|1107.2|1106.1|1104.9|803
1719582900000|2024-06-28 13:55:00|1107.2|1106|1105.9|1104.7|1107.4|1106.2|1105.6|1104.4|704
1719583200000|2024-06-28 14:00:00|1105.7|1104.5|1105.9|1104.7|1106.1|1104.9|1105.1|1103.9|762
1719583500000|2024-06-28 14:05:00|1105.6|1104.4|1105.9|1104.7|1106.1|1104.9|1105.1|1103.9|552
1719583800000|2024-06-28 14:10:00|1106.1|1104.9|1107.1|1105.9|1107.1|1105.9|1105.9|1104.7|754
1719584100000|2024-06-28 14:15:00|1106.9|1105.7|1108.4|1107.2|1108.5|1107.3|1106.4|1105.2|758
1719584400000|2024-06-28 14:20:00|1108.1|1106.9|1109.6|1108.4|1110|1108.8|1108.1|1106.9|1088
1719584700000|2024-06-28 14:25:00|1109.4|1108.2|1109.4|1108.2|1110.4|1109.2|1109.4|1108.2|892
1719585000000|2024-06-28 14:30:00|1109.6|1108.4|1108.5|1107.3|1109.9|1108.7|1108.4|1107.2|1228
1719585300000|2024-06-28 14:35:00|1108.4|1107.2|1108.9|1107.7|1109.6|1108.4|1108.4|1107.2|643
1719585600000|2024-06-28 14:40:00|1109|1107.8|1109.7|1108.5|1109.9|1108.7|1108.9|1107.7|549
1719585900000|2024-06-28 14:45:00|1109.9|1108.7|1109.9|1108.7|1110.6|1109.4|1109.7|1108.5|793
1719586200000|2024-06-28 14:50:00|1110.1|1108.9|1111.1|1109.9|1111.1|1109.9|1109.6|1108.4|841
1719586500000|2024-06-28 14:55:00|1111.4|1110.2|1112.1|1110.9|1112.1|1110.9|1110.9|1109.7|588
1719586800000|2024-06-28 15:00:00|1111.9|1110.7|1113.6|1112.4|1113.9|1112.7|1111.4|1110.2|1057
1719587100000|2024-06-28 15:05:00|1113.5|1112.3|1112.9|1111.7|1113.9|1112.7|1112.6|1111.4|990
1719587400000|2024-06-28 15:10:00|1113|1111.8|1112.4|1111.2|1113.4|1112.2|1112.1|1110.9|617
1719587700000|2024-06-28 15:15:00|1112.6|1111.4|1113.9|1112.7|1114.1|1112.9|1112.1|1110.9|956
1719588000000|2024-06-28 15:20:00|1113.6|1112.4|1113.6|1112.4|1114.1|1112.9|1113.1|1111.9|987
1719588300000|2024-06-28 15:25:00|1113.4|1112.2|1113.4|1112.2|1113.9|1112.7|1113.1|1111.9|658
1719588600000|2024-06-28 15:30:00|1113.6|1112.4|1113.1|1111.9|1114.4|1113.2|1112.6|1111.4|672
1719588900000|2024-06-28 15:35:00|1113.4|1112.2|1113.6|1112.4|1114.1|1112.9|1113.1|1111.9|530
1719589200000|2024-06-28 15:40:00|1113.9|1112.7|1112.2|1111|1113.9|1112.7|1112.1|1110.9|819
1719589500000|2024-06-28 15:45:00|1112.4|1111.2|1113.6|1112.4|1113.6|1112.4|1111.9|1110.7|1282
1719589800000|2024-06-28 15:50:00|1113.9|1112.7|1114.4|1113.2|1114.6|1113.4|1113.9|1112.7|981
1719590100000|2024-06-28 15:55:00|1114.1|1112.9|1115.2|1114|1115.4|1114.2|1112.6|1111.4|1118
1719590400000|2024-06-28 16:00:00|1115.1|1113.9|1109.5|1108.3|1115.4|1114.2|1102.1|1100.9|2956
1719590700000|2024-06-28 16:05:00|1109.4|1108.2|1105.4|1104.2|1125.9|1124.7|1103.9|1102.7|6531
1719591000000|2024-06-28 16:10:00|1105.1|1103.9|1115.6|1114.4|1116.2|1115|1105.1|1103.9|5559
1719591300000|2024-06-28 16:15:00|1115.8|1114.6|1109.4|1108.2|1115.9|1114.7|1109.4|1108.2|3089
1719591600000|2024-06-28 16:20:00|1109.1|1107.9|1114.6|1113.4|1116.9|1115.7|1108.6|1107.4|3413
1719591900000|2024-06-28 16:25:00|1114.9|1113.7|1115.1|1113.9|1119.4|1118.2|1114.6|1113.4|2775
1719592200000|2024-06-28 16:30:00|1115.4|1114.2|1116.5|1115.3|1118.9|1117.7|1115.1|1113.9|1723
1719592500000|2024-06-28 16:35:00|1116.4|1115.2|1116.9|1115.7|1118.4|1117.2|1115.6|1114.4|1390
1719592800000|2024-06-28 16:40:00|1116.6|1115.4|1116.4|1115.2|1117.6|1116.4|1115.9|1114.7|1082
1719593100000|2024-06-28 16:45:00|1116.3|1115.1|1114.4|1113.2|1116.4|1115.2|1114.4|1113.2|1674
1719593400000|2024-06-28 16:50:00|1114.1|1112.9|1116.1|1114.9|1116.1|1114.9|1114.1|1112.9|1276
1719593700000|2024-06-28 16:55:00|1115.9|1114.7|1112.4|1111.2|1115.9|1114.7|1111.9|1110.7|1649
1719594000000|2024-06-28 17:00:00|1112.6|1111.4|1113.1|1111.9|1113.4|1112.2|1112.3|1111.1|608
1719594300000|2024-06-28 17:05:00|1113.3|1112.1|1110.6|1109.4|1113.6|1112.4|1110.6|1109.4|1129
1719594600000|2024-06-28 17:10:00|1110.4|1109.2|1108.9|1107.7|1110.9|1109.7|1108.6|1107.4|1274
1719594900000|2024-06-28 17:15:00|1108.6|1107.4|1108.1|1106.9|1109.1|1107.9|1106.9|1105.7|1691
1719595200000|2024-06-28 17:20:00|1107.9|1106.7|1109.1|1107.9|1109.1|1107.9|1107.1|1105.9|614
1719595500000|2024-06-28 17:25:00|1109|1107.8|1107.9|1106.7|1109.1|1107.9|1107.8|1106.6|787
1719595800000|2024-06-28 17:30:00|1107.6|1106.4|1107.4|1106.2|1108.1|1106.9|1106.9|1105.7|998
1719596100000|2024-06-28 17:35:00|1107.3|1106.1|1102.9|1101.7|1107.3|1106.1|1102.6|1101.4|2476
1719596400000|2024-06-28 17:40:00|1102.8|1101.6|1102.9|1101.7|1104.6|1103.4|1102.6|1101.4|985
1719596700000|2024-06-28 17:45:00|1102.6|1101.4|1102.6|1101.4|1103|1101.8|1102.4|1101.2|953
1719597000000|2024-06-28 17:50:00|1102.7|1101.5|1103.4|1102.2|1103.9|1102.7|1102.2|1101|1032
1719597300000|2024-06-28 17:55:00|1103.2|1102|1102.2|1101|1103.3|1102.1|1102.2|1101|1325
1719597600000|2024-06-28 18:00:00|1101.9|1100.7|1102.2|1101|1102.4|1101.2|1101.2|1100|1337
1719597900000|2024-06-28 18:05:00|1101.8|1100.6|1101.9|1100.7|1102.4|1101.2|1101.7|1100.5|763
1719598200000|2024-06-28 18:10:00|1102.2|1101|1105.9|1104.7|1106.2|1105|1102.2|1101|3365
1719598500000|2024-06-28 18:15:00|1106.2|1105|1106.9|1105.7|1107.6|1106.4|1106.2|1105|1810
1719792000000|2024-07-01 00:00:00|1104.4|1103.2|1103|1101.8|1104.5|1103.3|1100.3|1099.1|1620
1719792300000|2024-07-01 00:05:00|1103.6|1102.4|1105.3|1104.1|1106.2|1105|1103.6|1102.4|403
1719792600000|2024-07-01 00:10:00|1105.2|1104|1105.5|1104.3|1105.9|1104.7|1105|1103.8|136
1719792900000|2024-07-01 00:15:00|1105.4|1104.2|1104.4|1103.2|1105.7|1104.5|1104.4|1103.2|166
1719793200000|2024-07-01 00:20:00|1104.7|1103.5|1105.4|1104.2|1105.6|1104.4|1104.4|1103.2|202
1719793500000|2024-07-01 00:25:00|1105.5|1104.3|1105.1|1103.9|1105.5|1104.3|1104.9|1103.7|78
1719793800000|2024-07-01 00:30:00|1105.2|1104|1105.9|1104.7|1106.1|1104.9|1105.2|1104|78
1719794100000|2024-07-01 00:35:00|1106.1|1104.9|1105.4|1104.2|1106.1|1104.9|1105.4|1104.2|87
1719794400000|2024-07-01 00:40:00|1105.9|1104.7|1106.9|1105.7|1107.1|1105.9|1105.7|1104.5|203
1719794700000|2024-07-01 00:45:00|1107|1105.8|1107.4|1106.2|1107.4|1106.2|1106.4|1105.2|135
1719795000000|2024-07-01 00:50:00|1107.6|1106.4|1107.4|1106.2|1108.1|1106.9|1107.4|1106.2|145
1719795300000|2024-07-01 00:55:00|1107.1|1105.9|1108.3|1107.1|1108.4|1107.2|1107.1|1105.9|62
1719795600000|2024-07-01 01:00:00|1108.4|1107.2|1108.6|1107.4|1110.4|1109.2|1107.9|1106.7|547
1719795900000|2024-07-01 01:05:00|1108.3|1107.1|1107.5|1106.3|1108.3|1107.1|1105.4|1104.2|303
1719796200000|2024-07-01 01:10:00|1107.4|1106.2|1105.8|1104.6|1107.4|1106.2|1105.4|1104.2|142
1719796500000|2024-07-01 01:15:00|1105.7|1104.5|1104.2|1103|1106.2|1105|1103.7|1102.5|242
1719796800000|2024-07-01 01:20:00|1104.4|1103.2|1105.9|1104.7|1105.9|1104.7|1103.9|1102.7|176
1719797100000|2024-07-01 01:25:00|1106.2|1105|1106.9|1105.7|1107.2|1106|1105.7|1104.5|196
1719797400000|2024-07-01 01:30:00|1107.2|1106|1107.8|1106.6|1108.2|1107|1106.9|1105.7|112
1719797700000|2024-07-01 01:35:00|1107.9|1106.7|1107.7|1106.5|1108|1106.8|1107.4|1106.2|47
1719798000000|2024-07-01 01:40:00|1107.8|1106.6|1106.3|1105.1|1107.9|1106.7|1106.2|1105|105
1719798300000|2024-07-01 01:45:00|1106.4|1105.2|1107.4|1106.2|1107.4|1106.2|1106.4|1105.2|58
1719798600000|2024-07-01 01:50:00|1107.7|1106.5|1107.7|1106.5|1107.9|1106.7|1107.2|1106|69
1719798900000|2024-07-01 01:55:00|1107.5|1106.3|1106.7|1105.5|1107.7|1106.5|1106.7|1105.5|62
1719799200000|2024-07-01 02:00:00|1106.5|1105.3|1105.9|1104.7|1107|1105.8|1105.8|1104.6|46
1719799500000|2024-07-01 02:05:00|1105.7|1104.5|1105|1103.8|1105.7|1104.5|1104.9|1103.7|108
1719799800000|2024-07-01 02:10:00|1104.9|1103.7|1105.2|1104|1105.2|1104|1104.7|1103.5|45
1719800100000|2024-07-01 02:15:00|1105.4|1104.2|1106.2|1105|1106.2|1105|1105.3|1104.1|38
1719800400000|2024-07-01 02:20:00|1106.4|1105.2|1106.9|1105.7|1106.9|1105.7|1106.4|1105.2|40
1719800700000|2024-07-01 02:25:00|1106.8|1105.6|1106.7|1105.5|1106.8|1105.6|1106.4|1105.2|16
1719801000000|2024-07-01 02:30:00|1106.5|1105.3|1105.8|1104.6|1106.5|1105.3|1105.7|1104.5|28
1719801300000|2024-07-01 02:35:00|1105.9|1104.7|1105.7|1104.5|1106.1|1104.9|1105.2|1104|24
1719801600000|2024-07-01 02:40:00|1105.5|1104.3|1105.7|1104.5|1105.7|1104.5|1105.4|1104.2|7
1719801900000|2024-07-01 02:45:00|1105.5|1104.3|1105.4|1104.2|1105.9|1104.7|1105.4|1104.2|32
1719802200000|2024-07-01 02:50:00|1105.5|1104.3|1105.9|1104.7|1105.9|1104.7|1105.4|1104.2|24
1719802500000|2024-07-01 02:55:00|1105.8|1104.6|1105.4|1104.2|1105.9|1104.7|1105.4|1104.2|6
1719802800000|2024-07-01 03:00:00|1105.7|1104.5|1105.8|1104.6|1105.9|1104.7|1105.4|1104.2|21
1719803100000|2024-07-01 03:05:00|1105.9|1104.7|1105.9|1104.7|1106.2|1105|1105.7|1104.5|8
1719803400000|2024-07-01 03:10:00|1105.8|1104.6|1106.7|1105.5|1106.7|1105.5|1105.8|1104.6|16
1719803700000|2024-07-01 03:15:00|1106.5|1105.3|1106.9|1105.7|1106.9|1105.7|1106.4|1105.2|26
1719804000000|2024-07-01 03:20:00|1106.8|1105.6|1106.9|1105.7|1106.9|1105.7|1106.4|1105.2|50
1719804300000|2024-07-01 03:25:00|1107.2|1106|1106.8|1105.6|1107.2|1106|1106.4|1105.2|19
1719804600000|2024-07-01 03:30:00|1106.7|1105.5|1106.4|1105.2|1106.7|1105.5|1106.4|1105.2|2
1719804900000|2024-07-01 03:35:00|1106.2|1105|1106.2|1105|1106.2|1105|1106.2|1105|36
1719805200000|2024-07-01 03:40:00|1106.4|1105.2|1106.4|1105.2|1106.5|1105.3|1106.4|1105.2|19
1719805500000|2024-07-01 03:45:00|1106.5|1105.3|1106.4|1105.2|1106.5|1105.3|1106.4|1105.2|8
1719805800000|2024-07-01 03:50:00|||||||||7
1719806100000|2024-07-01 03:55:00|||||||||2
1719806400000|2024-07-01 04:00:00|1106.2|1105|1106.4|1105.2|1106.4|1105.2|1106.2|1105|30
1719806700000|2024-07-01 04:05:00|1106.7|1105.5|1105.4|1104.2|1106.7|1105.5|1105.3|1104.1|50
1719807000000|2024-07-01 04:10:00|1105.7|1104.5|1105.9|1104.7|1106.2|1105|1105.7|1104.5|98
1719807300000|2024-07-01 04:15:00|1105.8|1104.6|1105.7|1104.5|1105.9|1104.7|1105.7|1104.5|23
1719807600000|2024-07-01 04:20:00|||||||||8
1719807900000|2024-07-01 04:25:00|1105.5|1104.3|1105.7|1104.5|1105.7|1104.5|1105.4|1104.2|22
1719808200000|2024-07-01 04:30:00|1105.5|1104.3|1105.4|1104.2|1105.5|1104.3|1105.2|1104|13
1719808500000|2024-07-01 04:35:00|1105.7|1104.5|1105.7|1104.5|1105.7|1104.5|1105.7|1104.5|11
1719808800000|2024-07-01 04:40:00|1105.8|1104.6|1105.5|1104.3|1105.8|1104.6|1105.5|1104.3|5
1719809100000|2024-07-01 04:45:00|1105.4|1104.2|1105.7|1104.5|1105.7|1104.5|1105.4|1104.2|2
1719809400000|2024-07-01 04:50:00|1105.9|1104.7|1105.9|1104.7|1105.9|1104.7|1105.9|1104.7|2
1719809700000|2024-07-01 04:55:00|1105.8|1104.6|1105.9|1104.7|1105.9|1104.7|1105.8|1104.6|56
1719810000000|2024-07-01 05:00:00|1106|1104.8|1105.9|1104.7|1106.2|1105|1105.9|1104.7|27
1719810300000|2024-07-01 05:05:00|1105.8|1104.6|1105.7|1104.5|1105.9|1104.7|1105.7|1104.5|14
1719810600000|2024-07-01 05:10:00|1105.8|1104.6|1105.8|1104.6|1105.9|1104.7|1105.5|1104.3|25
1719810900000|2024-07-01 05:15:00|1105.7|1104.5|1105.7|1104.5|1105.9|1104.7|1105.7|1104.5|12
1719811200000|2024-07-01 05:20:00|1105.6|1104.4|1106.2|1105|1106.2|1105|1105.6|1104.4|11
1719811500000|2024-07-01 05:25:00|1106.1|1104.9|1105.7|1104.5|1106.1|1104.9|1105.6|1104.4|25
1719811800000|2024-07-01 05:30:00|1105.9|1104.7|1105.8|1104.6|1106.2|1105|1105.7|1104.5|47
1719812100000|2024-07-01 05:35:00|1105.7|1104.5|1105.7|1104.5|1105.9|1104.7|1105.7|1104.5|81
1719812400000|2024-07-01 05:40:00|1105.4|1104.2|1104.9|1103.7|1105.4|1104.2|1104.9|1103.7|81
1719812700000|2024-07-01 05:45:00|1104.7|1103.5|1104.9|1103.7|1104.9|1103.7|1104.7|1103.5|289
1719813000000|2024-07-01 05:50:00|1105.2|1104|1104.7|1103.5|1105.2|1104|1104.4|1103.2|87
1719813300000|2024-07-01 05:55:00|1104.4|1103.2|1104.7|1103.5|1104.9|1103.7|1104.2|1103|28
1719813600000|2024-07-01 06:00:00|1104.9|1103.7|1104.9|1103.7|1105.2|1104|1104.7|1103.5|38
1719813900000|2024-07-01 06:05:00|1104.8|1103.6|1105.2|1104|1105.4|1104.2|1104.7|1103.5|145
1719814200000|2024-07-01 06:10:00|1105.3|1104.1|1106.2|1105|1106.4|1105.2|1105.2|1104|160
1719814500000|2024-07-01 06:15:00|1106.3|1105.1|1106.7|1105.5|1106.7|1105.5|1106.3|1105.1|41
1719814800000|2024-07-01 06:20:00|1106.6|1105.4|1106.2|1105|1106.6|1105.4|1105.7|1104.5|74
1719815100000|2024-07-01 06:25:00|1106.3|1105.1|1106.7|1105.5|1106.7|1105.5|1105.7|1104.5|140
1719815400000|2024-07-01 06:30:00|1106.8|1105.6|1107.7|1106.5|1107.7|1106.5|1106.7|1105.5|268
1719815700000|2024-07-01 06:35:00|1107.9|1106.7|1107.7|1106.5|1108.2|1107|1107.3|1106.1|155
1719816000000|2024-07-01 06:40:00|1107.8|1106.6|1108.4|1107.2|1108.4|1107.2|1107.4|1106.2|139
1719816300000|2024-07-01 06:45:00|1108.7|1107.5|1108.7|1107.5|1108.8|1107.6|1107.9|1106.7|173
1719816600000|2024-07-01 06:50:00|1108.9|1107.7|1109.2|1108|1109.4|1108.2|1108.6|1107.4|188
1719816900000|2024-07-01 06:55:00|1109.7|1108.5|1109.7|1108.5|1109.7|1108.5|1109.2|1108|242
1719817200000|2024-07-01 07:00:00|1109.6|1108.4|1109.7|1108.5|1110.2|1109|1109.4|1108.2|151
1719817500000|2024-07-01 07:05:00|1109.8|1108.6|1110.2|1109|1110.2|1109|1109.7|1108.5|39
1719817800000|2024-07-01 07:10:00|1110.3|1109.1|1110.4|1109.2|1110.8|1109.6|1110.2|1109|138
1719818100000|2024-07-01 07:15:00|1110.7|1109.5|1110.9|1109.7|1110.9|1109.7|1110.4|1109.2|42
1719818400000|2024-07-01 07:20:00|1110.7|1109.5|1110.4|1109.2|1110.8|1109.6|1110.2|1109|50
1719818700000|2024-07-01 07:25:00|1110.2|1109|1109.9|1108.7|1110.2|1109|1109.4|1108.2|30
1719819000000|2024-07-01 07:30:00|1110.1|1108.9|1109.9|1108.7|1110.3|1109.1|1109.7|1108.5|44
1719819300000|2024-07-01 07:35:00|1109.7|1108.5|1108.8|1107.6|1109.7|1108.5|1108.8|1107.6|30
1719819600000|2024-07-01 07:40:00|1108.7|1107.5|1108.9|1107.7|1109.2|1108|1108.7|1107.5|73
1719819900000|2024-07-01 07:45:00|1109.2|1108|1108.9|1107.7|1109.2|1108|1108.7|1107.5|12
1719820200000|2024-07-01 07:50:00|1108.8|1107.6|1108.9|1107.7|1109.4|1108.2|1108.6|1107.4|52
1719820500000|2024-07-01 07:55:00|1108.7|1107.5|1108.3|1107.1|1108.7|1107.5|1108.2|1107|19
1719820800000|2024-07-01 08:00:00|1108.2|1107|1107.7|1106.5|1108.4|1107.2|1107.7|1106.5|41
1719821100000|2024-07-01 08:05:00|1107.8|1106.6|1107.9|1106.7|1108.4|1107.2|1107.8|1106.6|64
1719821400000|2024-07-01 08:10:00|1107.8|1106.6|1108.2|1107|1108.4|1107.2|1107.8|1106.6|57
1719821700000|2024-07-01 08:15:00|1108.4|1107.2|1108.2|1107|1108.4|1107.2|1108.1|1106.9|47
1719822000000|2024-07-01 08:20:00|1108.4|1107.2|1107.7|1106.5|1108.4|1107.2|1107.4|1106.2|61
1719822300000|2024-07-01 08:25:00|1107.8|1106.6|1108.2|1107|1108.2|1107|1107.7|1106.5|16
1719822600000|2024-07-01 08:30:00|1108.1|1106.9|1107.4|1106.2|1108.1|1106.9|1107.4|1106.2|59
1719822900000|2024-07-01 08:35:00|1107.5|1106.3|1107.7|1106.5|1107.7|1106.5|1107.4|1106.2|12
1719823200000|2024-07-01 08:40:00|1107.4|1106.2|1107.2|1106|1107.4|1106.2|1107.2|1106|12
1719823500000|2024-07-01 08:45:00|1106.9|1105.7|1105.7|1104.5|1106.9|1105.7|1105.7|1104.5|93
1719823800000|2024-07-01 08:50:00|1105.8|1104.6|1105.8|1104.6|1106.2|1105|1105.4|1104.2|84
1719824100000|2024-07-01 08:55:00|1105.7|1104.5|1105.9|1104.7|1106.2|1105|1105.7|1104.5|30
1719824400000|2024-07-01 09:00:00|1106.2|1105|1105.9|1104.7|1106.4|1105.2|1105.7|1104.5|120
1719824700000|2024-07-01 09:05:00|1105.8|1104.6|1105.9|1104.7|1106.9|1105.7|1105.8|1104.6|83
1719825000000|2024-07-01 09:10:00|1105.7|1104.5|1105.4|1104.2|1105.9|1104.7|1104.9|1103.7|104
1719825300000|2024-07-01 09:15:00|1105.2|1104|1105.2|1104|1105.2|1104|1104.8|1103.6|74
1719825600000|2024-07-01 09:20:00|1105.5|1104.3|1105.2|1104|1106|1104.8|1105.2|1104|99
1719825900000|2024-07-01 09:25:00|1104.5|1103.3|1104|1102.8|1104.5|1103.3|1104|1102.8|161
1719826200000|2024-07-01 09:30:00|1104.1|1102.9|1104.2|1103|1104.2|1103|1103.7|1102.5|136
1719826500000|2024-07-01 09:35:00|1104|1102.8|1104.2|1103|1104.5|1103.3|1103.9|1102.7|41
1719826800000|2024-07-01 09:40:00|1104.5|1103.3|1104.4|1103.2|1104.7|1103.5|1104.2|1103|84
1719827100000|2024-07-01 09:45:00|1104.5|1103.3|1104.7|1103.5|1105.2|1104|1104.5|1103.3|47
1719827400000|2024-07-01 09:50:00|1104.8|1103.6|1105.2|1104|1105.2|1104|1104.2|1103|147
1719827700000|2024-07-01 09:55:00|1105|1103.8|1105.4|1104.2|1105.4|1104.2|1104.6|1103.4|57
1719828000000|2024-07-01 10:00:00|1105.3|1104.1|1104.8|1103.6|1105.4|1104.2|1104.8|1103.6|29
1719828300000|2024-07-01 10:05:00|1104.7|1103.5|1104.7|1103.5|1104.9|1103.7|1104.7|1103.5|56
1719828600000|2024-07-01 10:10:00|1104.8|1103.6|1103.7|1102.5|1104.8|1103.6|1103.5|1102.3|141
1719828900000|2024-07-01 10:15:00|1104|1102.8|1105|1103.8|1105|1103.8|1104|1102.8|46
1719829200000|2024-07-01 10:20:00|1104.8|1103.6|1104.5|1103.3|1104.8|1103.6|1104.2|1103|24
1719829500000|2024-07-01 10:25:00|1104.2|1103|1104|1102.8|1104.7|1103.5|1103.7|1102.5|67
1719829800000|2024-07-01 10:30:00|1104.2|1103|1104.6|1103.4|1104.7|1103.5|1104.2|1103|41
1719830100000|2024-07-01 10:35:00|1104.7|1103.5|1104|1102.8|1104.7|1103.5|1104|1102.8|12
1719830400000|2024-07-01 10:40:00|1104.1|1102.9|1103.7|1102.5|1104.2|1103|1103.7|1102.5|53
1719830700000|2024-07-01 10:45:00|1104|1102.8|1104.2|1103|1104.2|1103|1103.7|1102.5|25
1719831000000|2024-07-01 10:50:00|1104.1|1102.9|1103.7|1102.5|1104.2|1103|1103.7|1102.5|52
1719831300000|2024-07-01 10:55:00|1103.8|1102.6|1103.2|1102|1104|1102.8|1102.7|1101.5|49
1719831600000|2024-07-01 11:00:00|1103.1|1101.9|1103.5|1102.3|1103.5|1102.3|1102.7|1101.5|75
1719831900000|2024-07-01 11:05:00|1103.7|1102.5|1104.5|1103.3|1104.5|1103.3|1103.2|1102|119
1719832200000|2024-07-01 11:10:00|1104.7|1103.5|1104|1102.8|1104.7|1103.5|1104|1102.8|39
1719832500000|2024-07-01 11:15:00|1103.7|1102.5|1104|1102.8|1104|1102.8|1103.5|1102.3|65
1719832800000|2024-07-01 11:20:00|1103.7|1102.5|1104|1102.8|1104|1102.8|1103.5|1102.3|24
1719833100000|2024-07-01 11:25:00|1104.2|1103|1104.2|1103|1104.2|1103|1104|1102.8|48
1719833400000|2024-07-01 11:30:00|1104|1102.8|1103.7|1102.5|1104.2|1103|1103.7|1102.5|58
1719833700000|2024-07-01 11:35:00|1104|1102.8|1103|1101.8|1104|1102.8|1102.7|1101.5|54
1719834000000|2024-07-01 11:40:00|1102.7|1101.5|1102|1100.8|1103|1101.8|1101.7|1100.5|236
1719834300000|2024-07-01 11:45:00|1102.2|1101|1102.2|1101|1102.5|1101.3|1101.7|1100.5|263
1719834600000|2024-07-01 11:50:00|1102.1|1100.9|1102.2|1101|1102.2|1101|1101.6|1100.4|116
1719834900000|2024-07-01 11:55:00|1102.5|1101.3|1104.7|1103.5|1104.7|1103.5|1102.5|1101.3|221
1719835200000|2024-07-01 12:00:00|1104.6|1103.4|1103.7|1102.5|1104.6|1103.4|1103.5|1102.3|125
1719835500000|2024-07-01 12:05:00|1103.5|1102.3|1104.7|1103.5|1105.2|1104|1103.5|1102.3|262
1719835800000|2024-07-01 12:10:00|1104.5|1103.3|1104|1102.8|1105|1103.8|1104|1102.8|88
1719836100000|2024-07-01 12:15:00|1104.2|1103|1104.5|1103.3|1104.7|1103.5|1104.1|1102.9|45
1719836400000|2024-07-01 12:20:00|1104.4|1103.2|1103|1101.8|1104.4|1103.2|1103|1101.8|67
1719836700000|2024-07-01 12:25:00|1102.9|1101.7|1102.6|1101.4|1103.2|1102|1102.3|1101.1|167
1719837000000|2024-07-01 12:30:00|1102.5|1101.3|1102.7|1101.5|1103|1101.8|1102.2|1101|181
1719837300000|2024-07-01 12:35:00|1102.6|1101.4|1102.7|1101.5|1103.2|1102|1102.5|1101.3|275
1719837600000|2024-07-01 12:40:00|1102.6|1101.4|1102.6|1101.4|1102.7|1101.5|1101.7|1100.5|363
1719840600000|2024-07-01 13:30:00|1101.7|1100.5|1100|1098.8|1103.5|1102.3|1098.5|1097.3|4321
1719840900000|2024-07-01 13:35:00|1100.1|1098.9|1103|1101.8|1103.5|1102.3|1099.7|1098.5|1900
1719841200000|2024-07-01 13:40:00|1103.2|1102|1102.7|1101.5|1104.2|1103|1102.5|1101.3|909
1719841500000|2024-07-01 13:45:00|1102.6|1101.4|1101.8|1100.6|1103.2|1102|1100.5|1099.3|1214
1719841800000|2024-07-01 13:50:00|1101.7|1100.5|1101.8|1100.6|1102.5|1101.3|1100.7|1099.5|1003
1719842100000|2024-07-01 13:55:00|1102|1100.8|1099.6|1098.4|1103|1101.8|1099.5|1098.3|1556
1719842400000|2024-07-01 14:00:00|1099.7|1098.5|1099.6|1098.4|1101.2|1100|1099.5|1098.3|1204
1719842700000|2024-07-01 14:05:00|1099.7|1098.5|1100.5|1099.3|1100.5|1099.3|1099.5|1098.3|691
1719843000000|2024-07-01 14:10:00|1100.3|1099.1|1100|1098.8|1100.5|1099.3|1099.5|1098.3|855
1719843300000|2024-07-01 14:15:00|1100.3|1099.1|1100.2|1099|1101.2|1100|1099.5|1098.3|1011
1719843600000|2024-07-01 14:20:00|1100.1|1098.9|1100.8|1099.6|1101|1099.8|1099.8|1098.6|927
1719843900000|2024-07-01 14:25:00|1101|1099.8|1104|1102.8|1104.3|1103.1|1100.8|1099.6|1268
1719844200000|2024-07-01 14:30:00|1103.5|1102.3|1107.9|1106.7|1108.1|1106.9|1103|1101.8|2217
1719844500000|2024-07-01 14:35:00|1108|1106.8|1107.6|1106.4|1108.5|1107.3|1107.3|1106.1|1183
1719844800000|2024-07-01 14:40:00|1107.7|1106.5|1106.5|1105.3|1107.8|1106.6|1106|1104.8|672
1719845100000|2024-07-01 14:45:00|1106.6|1105.4|1105.5|1104.3|1107.5|1106.3|1105.1|1103.9|912
1719845400000|2024-07-01 14:50:00|1105.8|1104.6|1104.5|1103.3|1106.3|1105.1|1104.3|1103.1|930
1719845700000|2024-07-01 14:55:00|1104.4|1103.2|1104.1|1102.9|1105|1103.8|1103.8|1102.6|621
1719846000000|2024-07-01 15:00:00|1104|1102.8|1104.5|1103.3|1106|1104.8|1104|1102.8|908
1719846300000|2024-07-01 15:05:00|1104.4|1103.2|1105.3|1104.1|1105.5|1104.3|1103.8|1102.6|505
1719846600000|2024-07-01 15:10:00|1105.5|1104.3|1104.8|1103.6|1106.1|1104.9|1104.5|1103.3|722
1719846900000|2024-07-01 15:15:00|1104.5|1103.3|1105|1103.8|1105.5|1104.3|1104.5|1103.3|701
1719847200000|2024-07-01 15:20:00|1105.3|1104.1|1107.3|1106.1|1107.3|1106.1|1105.3|1104.1|546
1719847500000|2024-07-01 15:25:00|1107.8|1106.6|1107.9|1106.7|1108|1106.8|1106.8|1105.6|983
1719847800000|2024-07-01 15:30:00|1108|1106.8|1109.2|1108|1109.2|1108|1107.8|1106.6|1072
1719848100000|2024-07-01 15:35:00|1109|1107.8|1109|1107.8|1109.2|1108|1107.2|1106|1101
1719848400000|2024-07-01 15:40:00|1109.2|1108|1107.5|1106.3|1110|1108.8|1107.3|1106.1|1928
1719848700000|2024-07-01 15:45:00|1107.8|1106.6|1107.3|1106.1|1108|1106.8|1107.1|1105.9|596
1719849000000|2024-07-01 15:50:00|1107.5|1106.3|1105|1103.8|1107.5|1106.3|1105|1103.8|659
1719849300000|2024-07-01 15:55:00|1105.3|1104.1|1104.5|1103.3|1105.4|1104.2|1104|1102.8|1040
1719849600000|2024-07-01 16:00:00|1104.3|1103.1|1104.5|1103.3|1105.9|1104.7|1104.3|1103.1|776
1719849900000|2024-07-01 16:05:00|1104.7|1103.5|1104|1102.8|1104.8|1103.6|1103.8|1102.6|544
1719850200000|2024-07-01 16:10:00|1104.1|1102.9|1104.5|1103.3|1104.8|1103.6|1103.9|1102.7|386
1719850500000|2024-07-01 16:15:00|1104.4|1103.2|1103.8|1102.6|1104.8|1103.6|1103.5|1102.3|390
1719850800000|2024-07-01 16:20:00|1103.5|1102.3|1103.8|1102.6|1103.8|1102.6|1103|1101.8|772
1719851100000|2024-07-01 16:25:00|1103.5|1102.3|1105|1103.8|1105.3|1104.1|1103.5|1102.3|415
1719851400000|2024-07-01 16:30:00|1104.8|1103.6|1105.8|1104.6|1106|1104.8|1104.3|1103.1|415
1719851700000|2024-07-01 16:35:00|1105.5|1104.3|1107.5|1106.3|1107.8|1106.6|1105.3|1104.1|766
1719852000000|2024-07-01 16:40:00|1107.3|1106.1|1108|1106.8|1108.3|1107.1|1107.3|1106.1|441
1719852300000|2024-07-01 16:45:00|1107.8|1106.6|1107.6|1106.4|1108.5|1107.3|1107.5|1106.3|793
1719852600000|2024-07-01 16:50:00|1107.7|1106.5|1106.7|1105.5|1107.8|1106.6|1106.5|1105.3|502
1719852900000|2024-07-01 16:55:00|1106.6|1105.4|1107.4|1106.2|1107.5|1106.3|1106.6|1105.4|535
1719853200000|2024-07-01 17:00:00|1107.5|1106.3|1106.8|1105.6|1107.8|1106.6|1106.5|1105.3|419
1719853500000|2024-07-01 17:05:00|1106.7|1105.5|1107.8|1106.6|1107.8|1106.6|1106.7|1105.5|380
1719853800000|2024-07-01 17:10:00|1108|1106.8|1108.4|1107.2|1108.8|1107.6|1108|1106.8|460
1719854100000|2024-07-01 17:15:00|1108.5|1107.3|1108.5|1107.3|1109.5|1108.3|1108.5|1107.3|486
1719854400000|2024-07-01 17:20:00|1108.8|1107.6|1109|1107.8|1109.3|1108.1|1108.8|1107.6|594
1719854700000|2024-07-01 17:25:00|1109.3|1108.1|1111|1109.8|1111|1109.8|1109|1107.8|820
1719855000000|2024-07-01 17:30:00|1111.2|1110|1109.3|1108.1|1111.2|1110|1109.1|1107.9|668
1719855300000|2024-07-01 17:35:00|1109.5|1108.3|1109.5|1108.3|1110.2|1109|1109.3|1108.1|381
1719855600000|2024-07-01 17:40:00|1109.2|1108|1108.8|1107.6|1109.3|1108.1|1108.5|1107.3|666
1719855900000|2024-07-01 17:45:00|1108.9|1107.7|1108.3|1107.1|1109.3|1108.1|1107.8|1106.6|515
1719856200000|2024-07-01 17:50:00|1108.1|1106.9|1109.8|1108.6|1110|1108.8|1108.1|1106.9|721
1719856500000|2024-07-01 17:55:00|1109.5|1108.3|1110.5|1109.3|1111.3|1110.1|1109.5|1108.3|872
1719856800000|2024-07-01 18:00:00|1110.4|1109.2|1111|1109.8|1111|1109.8|1110.3|1109.1|711
1719857100000|2024-07-01 18:05:00|1110.9|1109.7|1113|1111.8|1114.2|1113|1110.9|1109.7|1345
1719857400000|2024-07-01 18:10:00|1112.9|1111.7|1111.5|1110.3|1114.2|1113|1111.5|1110.3|3218
1719857700000|2024-07-01 18:15:00|1111.2|1110|1112.5|1111.3|1112.7|1111.5|1111|1109.8|1504
1719878400000|2024-07-02 00:00:00|1111.9|1110.7|1112.8|1111.6|1114|1112.8|1111.5|1110.3|398
1719878700000|2024-07-02 00:05:00|1112.7|1111.5|1112|1110.8|1113|1111.8|1111.8|1110.6|235
1719879000000|2024-07-02 00:10:00|1112.1|1110.9|1112.5|1111.3|1113.3|1112.1|1112|1110.8|64
1719879300000|2024-07-02 00:15:00|1112.6|1111.4|1111.3|1110.1|1112.8|1111.6|1111.3|1110.1|105
1719879600000|2024-07-02 00:20:00|1111.5|1110.3|1111.6|1110.4|1112|1110.8|1111.3|1110.1|39
1719879900000|2024-07-02 00:25:00|1111.8|1110.6|1111.3|1110.1|1111.8|1110.6|1111|1109.8|46
1719880200000|2024-07-02 00:30:00|1111.1|1109.9|1110.3|1109.1|1111.1|1109.9|1110.1|1108.9|88
1719880500000|2024-07-02 00:35:00|1110.4|1109.2|1111.3|1110.1|1111.3|1110.1|1110.3|1109.1|187
1719880800000|2024-07-02 00:40:00|1111.1|1109.9|1110.9|1109.7|1111.3|1110.1|1110.5|1109.3|64
1719881100000|2024-07-02 00:45:00|1111|1109.8|1111|1109.8|1111|1109.8|1110.5|1109.3|19
1719881400000|2024-07-02 00:50:00|1111.1|1109.9|1110.8|1109.6|1111.3|1110.1|1110.6|1109.4|43
1719881700000|2024-07-02 00:55:00|1110.9|1109.7|1111|1109.8|1111.5|1110.3|1110.9|1109.7|165
1719882000000|2024-07-02 01:00:00|1111.5|1110.3|1112.5|1111.3|1112.8|1111.6|1111.5|1110.3|180
1719882300000|2024-07-02 01:05:00|1112.8|1111.6|1112.5|1111.3|1113.3|1112.1|1112.5|1111.3|156
1719882600000|2024-07-02 01:10:00|1112.6|1111.4|1112.8|1111.6|1113|1111.8|1112.3|1111.1|73
1719882900000|2024-07-02 01:15:00|1112.9|1111.7|1112.5|1111.3|1113|1111.8|1112.5|1111.3|175
1719883200000|2024-07-02 01:20:00|1112.3|1111.1|1112.3|1111.1|1112.8|1111.6|1111.8|1110.6|52
1719883500000|2024-07-02 01:25:00|1112.1|1110.9|1112.5|1111.3|1112.5|1111.3|1111.8|1110.6|26
1719883800000|2024-07-02 01:30:00|1112.8|1111.6|1113|1111.8|1113|1111.8|1112.5|1111.3|46
1719884100000|2024-07-02 01:35:00|1112.8|1111.6|1113.3|1112.1|1113.3|1112.1|1112.8|1111.6|50
1719884400000|2024-07-02 01:40:00|1113.5|1112.3|1113.8|1112.6|1114|1112.8|1113.3|1112.1|79
1719884700000|2024-07-02 01:45:00|1114|1112.8|1113.8|1112.6|1114.3|1113.1|1113.8|1112.6|55
1719885000000|2024-07-02 01:50:00|1114|1112.8|1115|1113.8|1115|1113.8|1114|1112.8|266
1719885300000|2024-07-02 01:55:00|1115.2|1114|1115.3|1114.1|1115.3|1114.1|1114.9|1113.7|56
1719885600000|2024-07-02 02:00:00|1115.5|1114.3|1115.3|1114.1|1115.5|1114.3|1114.8|1113.6|153
1719885900000|2024-07-02 02:05:00|1115.2|1114|1115.7|1114.5|1115.8|1114.6|1115|1113.8|90
1719886200000|2024-07-02 02:10:00|1115.8|1114.6|1115|1113.8|1115.8|1114.6|1115|1113.8|48
1719886500000|2024-07-02 02:15:00|1114.9|1113.7|1115|1113.8|1115.3|1114.1|1114.9|1113.7|19
1719886800000|2024-07-02 02:20:00|1114.9|1113.7|1114.7|1113.5|1114.9|1113.7|1114.7|1113.5|64
1719887100000|2024-07-02 02:25:00|1114.5|1113.3|1114.5|1113.3|1114.8|1113.6|1114.5|1113.3|7
1719887400000|2024-07-02 02:30:00|1114.8|1113.6|1114.8|1113.6|1114.9|1113.7|1114.5|1113.3|82
1719887700000|2024-07-02 02:35:00|1114.7|1113.5|1114.2|1113|1114.7|1113.5|1114|1112.8|103
1719888000000|2024-07-02 02:40:00|1114.3|1113.1|1114|1112.8|1114.3|1113.1|1114|1112.8|20
1719888300000|2024-07-02 02:45:00|1114.3|1113.1|1114.3|1113.1|1114.5|1113.3|1114.3|1113.1|43
1719888600000|2024-07-02 02:50:00|1114.5|1113.3|1114.3|1113.1|1114.5|1113.3|1114.3|1113.1|163
1719888900000|2024-07-02 02:55:00|1114|1112.8|1113.8|1112.6|1114|1112.8|1113.8|1112.6|229
1719889200000|2024-07-02 03:00:00|1114|1112.8|1114|1112.8|1114.2|1113|1114|1112.8|37
1719889500000|2024-07-02 03:05:00|1113.8|1112.6|1113.8|1112.6|1114|1112.8|1113.8|1112.6|27
1719889800000|2024-07-02 03:10:00|1114|1112.8|1114|1112.8|1114|1112.8|1114|1112.8|77
1719890100000|2024-07-02 03:15:00|1114.3|1113.1|1114.3|1113.1|1114.3|1113.1|1114|1112.8|88
1719890400000|2024-07-02 03:20:00|1114.5|1113.3|1114.8|1113.6|1114.8|1113.6|1114.4|1113.2|31
1719890700000|2024-07-02 03:25:00|1114.7|1113.5|1114.8|1113.6|1115|1113.8|1114.7|1113.5|32
1719891000000|2024-07-02 03:30:00|1114.5|1113.3|1114.3|1113.1|1114.5|1113.3|1114.3|1113.1|13
1719891300000|2024-07-02 03:35:00|||||||||10
1719891600000|2024-07-02 03:40:00|1114.2|1113|1114.3|1113.1|1114.3|1113.1|1114|1112.8|21
1719891900000|2024-07-02 03:45:00|||||||||10
1719892200000|2024-07-02 03:50:00|1114.5|1113.3|1114.5|1113.3|1114.5|1113.3|1114.5|1113.3|19
1719892500000|2024-07-02 03:55:00|1114.4|1113.2|1114.5|1113.3|1114.5|1113.3|1114.3|1113.1|10
1719892800000|2024-07-02 04:00:00|1114.4|1113.2|1114.3|1113.1|1114.4|1113.2|1114.3|1113.1|15
1719893100000|2024-07-02 04:05:00|||||||||5
1719893400000|2024-07-02 04:10:00|1114.2|1113|1114|1112.8|1114.3|1113.1|1114|1112.8|10
1719893700000|2024-07-02 04:15:00|1114.2|1113|1114.2|1113|1114.2|1113|1114|1112.8|6
1719894000000|2024-07-02 04:20:00|1114|1112.8|1114|1112.8|1114|1112.8|1114|1112.8|8
1719894300000|2024-07-02 04:25:00|||||||||2
1719894600000|2024-07-02 04:30:00|1113.9|1112.7|1113.8|1112.6|1113.9|1112.7|1113.8|1112.6|19
1719894900000|2024-07-02 04:35:00|||||||||1
1719895200000|2024-07-02 04:40:00|1114|1112.8|1113.8|1112.6|1114|1112.8|1113.8|1112.6|15
1719895500000|2024-07-02 04:45:00|1113.7|1112.5|1114|1112.8|1114|1112.8|1113.5|1112.3|48
1719895800000|2024-07-02 04:50:00|1113.9|1112.7|1114|1112.8|1114|1112.8|1113.8|1112.6|22
1719896100000|2024-07-02 04:55:00|1113.9|1112.7|1113.8|1112.6|1114|1112.8|1113.8|1112.6|6
1719896400000|2024-07-02 05:00:00|1113.5|1112.3|1113.8|1112.6|1113.8|1112.6|1113.5|1112.3|11
1719896700000|2024-07-02 05:05:00|1114|1112.8|1114|1112.8|1114|1112.8|1114|1112.8|59
1719897000000|2024-07-02 05:10:00|1113.9|1112.7|1113.8|1112.6|1114|1112.8|1113.8|1112.6|24
1719897300000|2024-07-02 05:15:00|1114|1112.8|1114.5|1113.3|1114.5|1113.3|1114|1112.8|26
1719897600000|2024-07-02 05:20:00|||||||||7
1719897900000|2024-07-02 05:25:00|1114.4|1113.2|1114.5|1113.3|1114.5|1113.3|1114.3|1113.1|10
1719898200000|2024-07-02 05:30:00|1114.8|1113.6|1115.5|1114.3|1115.7|1114.5|1114.5|1113.3|215
1719898500000|2024-07-02 05:35:00|1115.8|1114.6|1116|1114.8|1116.3|1115.1|1115.8|1114.6|167
1719898800000|2024-07-02 05:40:00|1116.3|1115.1|1116.8|1115.6|1116.9|1115.7|1116.3|1115.1|179
1719899100000|2024-07-02 05:45:00|1116.9|1115.7|1116.3|1115.1|1117.3|1116.1|1116.3|1115.1|102
1719899400000|2024-07-02 05:50:00|1116.5|1115.3|1117.3|1116.1|1117.5|1116.3|1116.5|1115.3|125
1719899700000|2024-07-02 05:55:00|1117.4|1116.2|1117.7|1116.5|1117.8|1116.6|1117.2|1116|143
1719900000000|2024-07-02 06:00:00|1117.8|1116.6|1117.5|1116.3|1118|1116.8|1117.3|1116.1|98
1719900300000|2024-07-02 06:05:00|1117.7|1116.5|1116.5|1115.3|1117.7|1116.5|1116.3|1115.1|119
1719900600000|2024-07-02 06:10:00|1116.6|1115.4|1115.6|1114.4|1116.6|1115.4|1115.4|1114.2|307
1719900900000|2024-07-02 06:15:00|1115.8|1114.6|1115.9|1114.7|1116.3|1115.1|1115.6|1114.4|90
1719901200000|2024-07-02 06:20:00|1115.8|1114.6|1115.8|1114.6|1115.9|1114.7|1115.6|1114.4|76
1719901500000|2024-07-02 06:25:00|1115.9|1114.7|1116.6|1115.4|1116.6|1115.4|1115.9|1114.7|57
1719901800000|2024-07-02 06:30:00|1116.5|1115.3|1116.3|1115.1|1116.5|1115.3|1115.7|1114.5|107
1719902100000|2024-07-02 06:35:00|1116.1|1114.9|1115.8|1114.6|1116.3|1115.1|1115.8|1114.6|102
1719902400000|2024-07-02 06:40:00|1115.6|1114.4|1116.6|1115.4|1116.6|1115.4|1115.6|1114.4|52
1719902700000|2024-07-02 06:45:00|1116.8|1115.6|1116.8|1115.6|1117.8|1116.6|1116.7|1115.5|170
1719903000000|2024-07-02 06:50:00|1116.7|1115.5|1117.6|1116.4|1117.6|1116.4|1116.6|1115.4|135
1719903300000|2024-07-02 06:55:00|1117.4|1116.2|1118.1|1116.9|1118.1|1116.9|1117.2|1116|344
1719903600000|2024-07-02 07:00:00|1118|1116.8|1117.8|1116.6|1118.1|1116.9|1117.6|1116.4|251
1719903900000|2024-07-02 07:05:00|1118|1116.8|1117.1|1115.9|1118|1116.8|1116.6|1115.4|66
1719904200000|2024-07-02 07:10:00|1116.8|1115.6|1116.6|1115.4|1117.3|1116.1|1116.6|1115.4|37
1719904500000|2024-07-02 07:15:00|1116.7|1115.5|1116.7|1115.5|1116.8|1115.6|1116.6|1115.4|26
1719904800000|2024-07-02 07:20:00|1116.8|1115.6|1116.6|1115.4|1116.8|1115.6|1116.6|1115.4|19
1719905100000|2024-07-02 07:25:00|1116.8|1115.6|1116.8|1115.6|1116.8|1115.6|1116.8|1115.6|79
1719905400000|2024-07-02 07:30:00|1117|1115.8|1116.8|1115.6|1117.3|1116.1|1116.6|1115.4|80
1719905700000|2024-07-02 07:35:00|1117.1|1115.9|1116.8|1115.6|1117.3|1116.1|1116.8|1115.6|7
1719906000000|2024-07-02 07:40:00|1116.6|1115.4|1117.3|1116.1|1117.3|1116.1|1116.6|1115.4|70
1719906300000|2024-07-02 07:45:00|1117.2|1116|1117.1|1115.9|1117.3|1116.1|1116.8|1115.6|110
1719906600000|2024-07-02 07:50:00|1117.2|1116|1117.4|1116.2|1117.4|1116.2|1117.2|1116|12
1719906900000|2024-07-02 07:55:00|1117.3|1116.1|1117.6|1116.4|1117.6|1116.4|1117.1|1115.9|24
1719907200000|2024-07-02 08:00:00|1117.3|1116.1|1117.6|1116.4|1117.6|1116.4|1117.1|1115.9|55
1719907500000|2024-07-02 08:05:00|1117.8|1116.6|1118.1|1116.9|1118.1|1116.9|1117.8|1116.6|63
1719907800000|2024-07-02 08:10:00|1117.8|1116.6|1117.6|1116.4|1118.1|1116.9|1117.6|1116.4|64
1719908100000|2024-07-02 08:15:00|1117.3|1116.1|1117.8|1116.6|1117.8|1116.6|1117.3|1116.1|58
1719908400000|2024-07-02 08:20:00|1117.6|1116.4|1117.8|1116.6|1117.8|1116.6|1117.6|1116.4|66
1719908700000|2024-07-02 08:25:00|1117.6|1116.4|1117.6|1116.4|1117.8|1116.6|1117.6|1116.4|53
1719909000000|2024-07-02 08:30:00|1117.8|1116.6|1117.8|1116.6|1117.8|1116.6|1117.7|1116.5|28
1719909300000|2024-07-02 08:35:00|1118.1|1116.9|1118.1|1116.9|1118.3|1117.1|1117.8|1116.6|273
1719909600000|2024-07-02 08:40:00|1117.9|1116.7|1118.1|1116.9|1118.3|1117.1|1117.9|1116.7|122
1719909900000|2024-07-02 08:45:00|1117.8|1116.6|1118.3|1117.1|1118.3|1117.1|1117.6|1116.4|66
1719910200000|2024-07-02 08:50:00|1118.1|1116.9|1118.1|1116.9|1118.3|1117.1|1117.8|1116.6|83
1719910500000|2024-07-02 08:55:00|1118.3|1117.1|1118.2|1117|1118.3|1117.1|1117.9|1116.7|82
1719910800000|2024-07-02 09:00:00|1118.1|1116.9|1118.1|1116.9|1118.3|1117.1|1117.8|1116.6|47
1719911100000|2024-07-02 09:05:00|1118.2|1117|1118.8|1117.6|1118.8|1117.6|1118.1|1116.9|113
1719911400000|2024-07-02 09:10:00|1119.1|1117.9|1118.8|1117.6|1119.3|1118.1|1118.8|1117.6|78
1719911700000|2024-07-02 09:15:00|1118.6|1117.4|1118.6|1117.4|1118.6|1117.4|1118.3|1117.1|85
1719912000000|2024-07-02 09:20:00|1118.3|1117.1|1119.1|1117.9|1119.1|1117.9|1118.3|1117.1|116
1719912300000|2024-07-02 09:25:00|1118.9|1117.7|1118.6|1117.4|1118.9|1117.7|1118.3|1117.1|184
1719912600000|2024-07-02 09:30:00|1118.3|1117.1|1118.1|1116.9|1118.6|1117.4|1117.8|1116.6|108
1719912900000|2024-07-02 09:35:00|1117.9|1116.7|1118.3|1117.1|1118.4|1117.2|1117.6|1116.4|108
1719913200000|2024-07-02 09:40:00|1118.4|1117.2|1118.6|1117.4|1118.8|1117.6|1118.4|1117.2|28
1719913500000|2024-07-02 09:45:00|1118.4|1117.2|1118.6|1117.4|1118.8|1117.6|1118.3|1117.1|67
1719913800000|2024-07-02 09:50:00|1118.8|1117.6|1118.6|1117.4|1118.8|1117.6|1118.3|1117.1|68
1719914100000|2024-07-02 09:55:00|1118.8|1117.6|1118.6|1117.4|1118.8|1117.6|1118.3|1117.1|79
1719914400000|2024-07-02 10:00:00|1118.3|1117.1|1118.8|1117.6|1119.1|1117.9|1118.3|1117.1|241
1719914700000|2024-07-02 10:05:00|1118.6|1117.4|1118.8|1117.6|1119|1117.8|1117.8|1116.6|269
1719915000000|2024-07-02 10:10:00|1118.7|1117.5|1118.6|1117.4|1118.8|1117.6|1118.3|1117.1|121
1719915300000|2024-07-02 10:15:00|1118.3|1117.1|1118.6|1117.4|1118.8|1117.6|1118.3|1117.1|31
1719915600000|2024-07-02 10:20:00|1118.8|1117.6|1119.3|1118.1|1119.3|1118.1|1118.8|1117.6|29
1719915900000|2024-07-02 10:25:00|1119.6|1118.4|1120.6|1119.4|1120.8|1119.6|1119.6|1118.4|368
1719916200000|2024-07-02 10:30:00|1120.3|1119.1|1119.7|1118.5|1120.3|1119.1|1119.7|1118.5|127
1719916500000|2024-07-02 10:35:00|1119.6|1118.4|1119.6|1118.4|1119.8|1118.6|1119.6|1118.4|22
1719916800000|2024-07-02 10:40:00|1119.8|1118.6|1119.3|1118.1|1119.8|1118.6|1119.1|1117.9|83
1719917100000|2024-07-02 10:45:00|1119.6|1118.4|1119.1|1117.9|1119.6|1118.4|1118.8|1117.6|72
1719917400000|2024-07-02 10:50:00|1119.2|1118|1118.8|1117.6|1119.3|1118.1|1118.7|1117.5|17
1719917700000|2024-07-02 10:55:00|1118.7|1117.5|1118.6|1117.4|1118.8|1117.6|1118.6|1117.4|25
1719918000000|2024-07-02 11:00:00|1118.8|1117.6|1119.1|1117.9|1119.3|1118.1|1118.8|1117.6|46
1719918300000|2024-07-02 11:05:00|1118.9|1117.7|1120.1|1118.9|1120.1|1118.9|1118.9|1117.7|16
1719918600000|2024-07-02 11:10:00|1119.8|1118.6|1119.8|1118.6|1119.8|1118.6|1119.6|1118.4|73
1719918900000|2024-07-02 11:15:00|1119.7|1118.5|1119.3|1118.1|1119.8|1118.6|1119.3|1118.1|25
1719919200000|2024-07-02 11:20:00|1119.2|1118|1119.8|1118.6|1119.8|1118.6|1119.2|1118|27
1719919500000|2024-07-02 11:25:00|1119.7|1118.5|1119.6|1118.4|1119.7|1118.5|1119.4|1118.2|80
1719919800000|2024-07-02 11:30:00|1119.8|1118.6|1121.6|1120.4|1121.6|1120.4|1119.8|1118.6|189
1719920100000|2024-07-02 11:35:00|1121.4|1120.2|1121.1|1119.9|1121.6|1120.4|1120.8|1119.6|82
1719920400000|2024-07-02 11:40:00|1120.8|1119.6|1120.9|1119.7|1121.1|1119.9|1120.6|1119.4|83
1719920700000|2024-07-02 11:45:00|1120.8|1119.6|1121.6|1120.4|1121.6|1120.4|1120.8|1119.6|48
1719921000000|2024-07-02 11:50:00|1121.8|1120.6|1121.6|1120.4|1121.8|1120.6|1121.6|1120.4|120
1719921300000|2024-07-02 11:55:00|1121.3|1120.1|1122.6|1121.4|1122.6|1121.4|1121.3|1120.1|422
1719921600000|2024-07-02 12:00:00|1122.8|1121.6|1123.6|1122.4|1124.1|1122.9|1122.6|1121.4|435
1719921900000|2024-07-02 12:05:00|1123.7|1122.5|1123.8|1122.6|1124.1|1122.9|1123.1|1121.9|238
1719922200000|2024-07-02 12:10:00|1124.1|1122.9|1123.1|1121.9|1124.3|1123.1|1122.9|1121.7|359
1719922500000|2024-07-02 12:15:00|1123.2|1122|1122.9|1121.7|1123.6|1122.4|1122.8|1121.6|284
1719922800000|2024-07-02 12:20:00|1123.1|1121.9|1123.7|1122.5|1123.7|1122.5|1122.6|1121.4|429
1719923100000|2024-07-02 12:25:00|1123.6|1122.4|1122.6|1121.4|1123.7|1122.5|1122.6|1121.4|547
1719923400000|2024-07-02 12:30:00|1122.3|1121.1|1122.1|1120.9|1122.6|1121.4|1122.1|1120.9|338
1719923700000|2024-07-02 12:35:00|1121.9|1120.7|1121.8|1120.6|1122.1|1120.9|1121.6|1120.4|177
1719924000000|2024-07-02 12:40:00|1121.7|1120.5|1120.7|1119.5|1122.1|1120.9|1120.6|1119.4|645
1719927000000|2024-07-02 13:30:00|1120.1|1118.9|1122.6|1121.4|1123.6|1122.4|1120.1|1118.9|4398
1719927300000|2024-07-02 13:35:00|1122.8|1121.6|1122.6|1121.4|1123.8|1122.6|1120.6|1119.4|2685
1719927600000|2024-07-02 13:40:00|1122.8|1121.6|1122.8|1121.6|1124.6|1123.4|1122.3|1121.1|1814
1719927900000|2024-07-02 13:45:00|1122.7|1121.5|1123.3|1122.1|1123.8|1122.6|1122.3|1121.1|1978
1719928200000|2024-07-02 13:50:00|1123.2|1122|1124.5|1123.3|1125|1123.8|1122.6|1121.4|1765
1719928500000|2024-07-02 13:55:00|1124.8|1123.6|1124.3|1123.1|1125.5|1124.3|1123.6|1122.4|1169
1719928800000|2024-07-02 14:00:00|1124.8|1123.6|1123.8|1122.6|1124.8|1123.6|1123.6|1122.4|1169
1719929100000|2024-07-02 14:05:00|1124|1122.8|1123.8|1122.6|1124.7|1123.5|1123.6|1122.4|1191
1719929400000|2024-07-02 14:10:00|1123.7|1122.5|1124.3|1123.1|1124.6|1123.4|1123.3|1122.1|799
1719929700000|2024-07-02 14:15:00|1124.7|1123.5|1123.1|1121.9|1125.5|1124.3|1122.6|1121.4|1609
1719930000000|2024-07-02 14:20:00|1123.3|1122.1|1122.8|1121.6|1123.8|1122.6|1122.6|1121.4|990
1719930300000|2024-07-02 14:25:00|1122.7|1121.5|1120.6|1119.4|1122.8|1121.6|1119.6|1118.4|1584
1719930600000|2024-07-02 14:30:00|1120.8|1119.6|1121.1|1119.9|1121.3|1120.1|1120.1|1118.9|1059
1719930900000|2024-07-02 14:35:00|1121.3|1120.1|1120.1|1118.9|1121.6|1120.4|1119.8|1118.6|1428
1719931200000|2024-07-02 14:40:00|1119.8|1118.6|1119.1|1117.9|1120.6|1119.4|1118.8|1117.6|888
1719931500000|2024-07-02 14:45:00|1119.2|1118|1120.6|1119.4|1120.6|1119.4|1119.1|1117.9|648
1719931800000|2024-07-02 14:50:00|1120.8|1119.6|1120.4|1119.2|1121.6|1120.4|1119.8|1118.6|1064
1719932100000|2024-07-02 14:55:00|1120.3|1119.1|1121.6|1120.4|1122.1|1120.9|1119.6|1118.4|677
1719932400000|2024-07-02 15:00:00|1121.8|1120.6|1121.1|1119.9|1122.1|1120.9|1120.6|1119.4|659
1719932700000|2024-07-02 15:05:00|1121.2|1120|1121.3|1120.1|1121.6|1120.4|1120.6|1119.4|442
1719933000000|2024-07-02 15:10:00|1121.6|1120.4|1119.8|1118.6|1121.8|1120.6|1119.6|1118.4|949
1719933300000|2024-07-02 15:15:00|1119.6|1118.4|1119.6|1118.4|1120.3|1119.1|1118.8|1117.6|604
1719933600000|2024-07-02 15:20:00|1119.7|1118.5|1118.6|1117.4|1119.8|1118.6|1118.6|1117.4|805
1719933900000|2024-07-02 15:25:00|1118.3|1117.1|1118.6|1117.4|1119.3|1118.1|1118.1|1116.9|1026
1719934200000|2024-07-02 15:30:00|1118.3|1117.1|1119.1|1117.9|1119.3|1118.1|1118.1|1116.9|1359
1719934500000|2024-07-02 15:35:00|1119.3|1118.1|1118.8|1117.6|1119.8|1118.6|1118.6|1117.4|1178
1719934800000|2024-07-02 15:40:00|1119.1|1117.9|1119.1|1117.9|1119.6|1118.4|1118.6|1117.4|1014
1719935100000|2024-07-02 15:45:00|1118.9|1117.7|1119.6|1118.4|1119.6|1118.4|1118.3|1117.1|535
1719935400000|2024-07-02 15:50:00|1119.3|1118.1|1118.4|1117.2|1119.6|1118.4|1117.8|1116.6|514
1719935700000|2024-07-02 15:55:00|1118.3|1117.1|1117.4|1116.2|1118.6|1117.4|1117.3|1116.1|585
1719936000000|2024-07-02 16:00:00|1117.3|1116.1|1115.8|1114.6|1118.1|1116.9|1115.3|1114.1|1197
1719936300000|2024-07-02 16:05:00|1115.6|1114.4|1113.3|1112.1|1115.6|1114.4|1113.1|1111.9|1158
1719936600000|2024-07-02 16:10:00|1113.6|1112.4|1114.8|1113.6|1115|1113.8|1113.3|1112.1|619
1719936900000|2024-07-02 16:15:00|1114.6|1113.4|1114.1|1112.9|1115.1|1113.9|1113.8|1112.6|1012
1719937200000|2024-07-02 16:20:00|1114.2|1113|1113.1|1111.9|1114.3|1113.1|1112.8|1111.6|578
1719937500000|2024-07-02 16:25:00|1113.3|1112.1|1113.8|1112.6|1114.8|1113.6|1113.1|1111.9|633
1719937800000|2024-07-02 16:30:00|1114.1|1112.9|1113.3|1112.1|1114.3|1113.1|1113|1111.8|644
1719938100000|2024-07-02 16:35:00|1113.1|1111.9|1112.1|1110.9|1113.3|1112.1|1112.1|1110.9|701
1719938400000|2024-07-02 16:40:00|1111.8|1110.6|1112.6|1111.4|1113.1|1111.9|1111.3|1110.1|1211
1719938700000|2024-07-02 16:45:00|1112.7|1111.5|1111.3|1110.1|1113.1|1111.9|1111.3|1110.1|1215
1719939000000|2024-07-02 16:50:00|1111.6|1110.4|1113.1|1111.9|1113.6|1112.4|1111.6|1110.4|561
1719939300000|2024-07-02 16:55:00|1113.3|1112.1|1113.3|1112.1|1113.6|1112.4|1112.6|1111.4|532
1719939600000|2024-07-02 17:00:00|1113.2|1112|1113.8|1112.6|1114.1|1112.9|1113|1111.8|812
1719939900000|2024-07-02 17:05:00|1114.1|1112.9|1114.1|1112.9|1114.6|1113.4|1113.8|1112.6|391
1719940200000|2024-07-02 17:10:00|1113.8|1112.6|1113.3|1112.1|1114.1|1112.9|1113.3|1112.1|351
1719940500000|2024-07-02 17:15:00|1113.6|1112.4|1113.1|1111.9|1113.6|1112.4|1113.1|1111.9|439
1719940800000|2024-07-02 17:20:00|1113.3|1112.1|1114.8|1113.6|1114.8|1113.6|1113.1|1111.9|790
1719941100000|2024-07-02 17:25:00|1115.1|1113.9|1114.6|1113.4|1115.1|1113.9|1114.1|1112.9|372
1719941400000|2024-07-02 17:30:00|1114.3|1113.1|1114.3|1113.1|1114.6|1113.4|1114.1|1112.9|419
1719941700000|2024-07-02 17:35:00|1114.6|1113.4|1115.1|1113.9|1115.1|1113.9|1114.1|1112.9|555
1719942000000|2024-07-02 17:40:00|1114.8|1113.6|1114.3|1113.1|1115.1|1113.9|1113.8|1112.6|775
1719942300000|2024-07-02 17:45:00|1114.2|1113|1114.1|1112.9|1114.2|1113|1113.3|1112.1|465
1719942600000|2024-07-02 17:50:00|1114.3|1113.1|1113.3|1112.1|1114.8|1113.6|1113.3|1112.1|778
1719942900000|2024-07-02 17:55:00|1113.6|1112.4|1113.6|1112.4|1113.6|1112.4|1113.1|1111.9|875
1719943200000|2024-07-02 18:00:00|1113.8|1112.6|1114.1|1112.9|1114.1|1112.9|1113.3|1112.1|618
1719943500000|2024-07-02 18:05:00|1114|1112.8|1113.3|1112.1|1114.3|1113.1|1113.1|1111.9|939
1719943800000|2024-07-02 18:10:00|1113.1|1111.9|1114.6|1113.4|1114.8|1113.6|1113.1|1111.9|2362
1719944100000|2024-07-02 18:15:00|1114.3|1113.1|1114.7|1113.5|1115.1|1113.9|1114.3|1113.1|1505
1719964800000|2024-07-03 00:00:00|1115.3|1114.1|1115.8|1114.6|1116.8|1115.6|1115.1|1113.9|362
1719965100000|2024-07-03 00:05:00|1115.6|1114.4|1114.6|1113.4|1115.8|1114.6|1114.6|1113.4|68
1719965400000|2024-07-03 00:10:00|1114.8|1113.6|1114.6|1113.4|1115.1|1113.9|1114.6|1113.4|64
1719965700000|2024-07-03 00:15:00|1114.7|1113.5|1115.3|1114.1|1115.5|1114.3|1114.6|1113.4|158
1719966000000|2024-07-03 00:20:00|1115.1|1113.9|1115.3|1114.1|1115.3|1114.1|1115.1|1113.9|32
1719966300000|2024-07-03 00:25:00|||||||||12
1719966600000|2024-07-03 00:30:00|1115.1|1113.9|1114.8|1113.6|1115.1|1113.9|1114.6|1113.4|57
1719966900000|2024-07-03 00:35:00|1115.1|1113.9|1114.8|1113.6|1115.1|1113.9|1114.8|1113.6|9
1719967200000|2024-07-03 00:40:00|1115|1113.8|1115.3|1114.1|1115.3|1114.1|1115|1113.8|62
1719967500000|2024-07-03 00:45:00|1115.2|1114|1115.6|1114.4|1116.1|1114.9|1115.2|1114|87
1719967800000|2024-07-03 00:50:00|1115.8|1114.6|1116.1|1114.9|1116.1|1114.9|1115.6|1114.4|20
1719968100000|2024-07-03 00:55:00|1115.9|1114.7|1116.5|1115.3|1116.5|1115.3|1115.8|1114.6|33
1719968400000|2024-07-03 01:00:00|1116.1|1114.9|1116.1|1114.9|1116.8|1115.6|1116.1|1114.9|146
1719968700000|2024-07-03 01:05:00|1116.2|1115|1115.3|1114.1|1116.3|1115.1|1115.3|1114.1|208
1719969000000|2024-07-03 01:10:00|1114.9|1113.7|1115.9|1114.7|1115.9|1114.7|1114.9|1113.7|53
1719969300000|2024-07-03 01:15:00|1116|1114.8|1116.6|1115.4|1116.8|1115.6|1115.4|1114.2|91
1719969600000|2024-07-03 01:20:00|1116.8|1115.6|1117.4|1116.2|1117.4|1116.2|1116.8|1115.6|141
1719969900000|2024-07-03 01:25:00|1117.3|1116.1|1117.4|1116.2|1117.4|1116.2|1117.3|1116.1|65
1719970200000|2024-07-03 01:30:00|1117.3|1116.1|1116.4|1115.2|1117.6|1116.4|1116.1|1114.9|136
1719970500000|2024-07-03 01:35:00|1116.3|1115.1|1116.4|1115.2|1116.6|1115.4|1116.1|1114.9|88
1719970800000|2024-07-03 01:40:00|1116.2|1115|1116.1|1114.9|1116.4|1115.2|1116.1|1114.9|26
1719971100000|2024-07-03 01:45:00|1116.2|1115|1116.1|1114.9|1116.6|1115.4|1116.1|1114.9|64
1719971400000|2024-07-03 01:50:00|1116.4|1115.2|1116.4|1115.2|1116.6|1115.4|1116.1|1114.9|88
1719971700000|2024-07-03 01:55:00|1116.6|1115.4|1115.9|1114.7|1116.6|1115.4|1115.5|1114.3|312
1719972000000|2024-07-03 02:00:00|1115.7|1114.5|1115.6|1114.4|1115.7|1114.5|1115.2|1114|81
1719972300000|2024-07-03 02:05:00|1115.9|1114.7|1115.6|1114.4|1115.9|1114.7|1115.6|1114.4|35
1719972600000|2024-07-03 02:10:00|1115.5|1114.3|1114.9|1113.7|1115.5|1114.3|1114.7|1113.5|51
1719972900000|2024-07-03 02:15:00|1114.7|1113.5|1113.6|1112.4|1114.7|1113.5|1113.6|1112.4|87
1719973200000|2024-07-03 02:20:00|1113.5|1112.3|1113.4|1112.2|1113.5|1112.3|1113.4|1112.2|45
1719973500000|2024-07-03 02:25:00|1113.2|1112|1113.5|1112.3|1113.5|1112.3|1113.2|1112|31
1719973800000|2024-07-03 02:30:00|1113.4|1112.2|1113.1|1111.9|1113.6|1112.4|1112.9|1111.7|92
1719974100000|2024-07-03 02:35:00|1113|1111.8|1113.9|1112.7|1113.9|1112.7|1112.9|1111.7|56
1719974400000|2024-07-03 02:40:00|1113.8|1112.6|1112.7|1111.5|1113.8|1112.6|1112.4|1111.2|121
1719974700000|2024-07-03 02:45:00|1112.6|1111.4|1112.9|1111.7|1113|1111.8|1112.4|1111.2|52
1719975000000|2024-07-03 02:50:00|1112.6|1111.4|1112.6|1111.4|1113.1|1111.9|1112.4|1111.2|62
1719975300000|2024-07-03 02:55:00|1112.7|1111.5|1113.1|1111.9|1113.1|1111.9|1112.5|1111.3|23
1719975600000|2024-07-03 03:00:00|1112.9|1111.7|1114|1112.8|1114.1|1112.9|1112.9|1111.7|195
1719975900000|2024-07-03 03:05:00|1114.1|1112.9|1114.9|1113.7|1114.9|1113.7|1113.9|1112.7|93
1719976200000|2024-07-03 03:10:00|1114.6|1113.4|1114.2|1113|1114.6|1113.4|1114.1|1112.9|52
1719976500000|2024-07-03 03:15:00|1114.4|1113.2|1114.1|1112.9|1114.6|1113.4|1114.1|1112.9|44
1719976800000|2024-07-03 03:20:00|1114|1112.8|1114|1112.8|1114.4|1113.2|1113.9|1112.7|81
1719977100000|2024-07-03 03:25:00|1114.1|1112.9|1114.2|1113|1114.4|1113.2|1113.9|1112.7|109
1719977400000|2024-07-03 03:30:00|1114.4|1113.2|1114.1|1112.9|1114.4|1113.2|1114.1|1112.9|5
1719977700000|2024-07-03 03:35:00|1114.4|1113.2|1114.1|1112.9|1114.4|1113.2|1114.1|1112.9|9
1719978000000|2024-07-03 03:40:00|1114|1112.8|1113.9|1112.7|1114|1112.8|1113.9|1112.7|2
1719978300000|2024-07-03 03:45:00|1114.1|1112.9|1113.9|1112.7|1114.1|1112.9|1113.9|1112.7|8
1719978600000|2024-07-03 03:50:00|1114|1112.8|1113.9|1112.7|1114.1|1112.9|1113.9|1112.7|24
1719978900000|2024-07-03 03:55:00|1114|1112.8|1114|1112.8|1114.1|1112.9|1114|1112.8|20
1719979200000|2024-07-03 04:00:00|1113.9|1112.7|1113.9|1112.7|1113.9|1112.7|1113.9|1112.7|4
1719979500000|2024-07-03 04:05:00|1114.1|1112.9|1114.1|1112.9|1114.1|1112.9|1113.9|1112.7|23
1719979800000|2024-07-03 04:10:00|1114|1112.8|1114.5|1113.3|1114.5|1113.3|1114|1112.8|24
1719980100000|2024-07-03 04:15:00|1114.4|1113.2|1114.6|1113.4|1115|1113.8|1114.4|1113.2|46
1719980400000|2024-07-03 04:20:00|1114.5|1113.3|1114.4|1113.2|1114.6|1113.4|1114.4|1113.2|11
1719980700000|2024-07-03 04:25:00|1114.1|1112.9|1114.1|1112.9|1114.1|1112.9|1114.1|1112.9|19
1719981000000|2024-07-03 04:30:00|1114|1112.8|1113.9|1112.7|1114|1112.8|1113.6|1112.4|16
1719981300000|2024-07-03 04:35:00|1113.7|1112.5|1113.6|1112.4|1113.7|1112.5|1113.6|1112.4|11
1719981600000|2024-07-03 04:40:00|||||||||3
1719981900000|2024-07-03 04:45:00|1113.5|1112.3|1113.5|1112.3|1113.5|1112.3|1113.5|1112.3|1
1719982200000|2024-07-03 04:50:00|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|4
1719982500000|2024-07-03 04:55:00|1113.3|1112.1|1113.6|1112.4|1113.7|1112.5|1113.2|1112|38
1719982800000|2024-07-03 05:00:00|1113.5|1112.3|1113.6|1112.4|1113.9|1112.7|1113.5|1112.3|9
1719983100000|2024-07-03 05:05:00|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|14
1719983400000|2024-07-03 05:10:00|1113.1|1111.9|1113.4|1112.2|1113.5|1112.3|1113.1|1111.9|19
1719983700000|2024-07-03 05:15:00|1113.3|1112.1|1113.1|1111.9|1113.4|1112.2|1113.1|1111.9|5
1719984000000|2024-07-03 05:20:00|1113.3|1112.1|1113.4|1112.2|1113.4|1112.2|1113.1|1111.9|27
1719984300000|2024-07-03 05:25:00|1113.6|1112.4|1113.1|1111.9|1113.6|1112.4|1113.1|1111.9|19
1719984600000|2024-07-03 05:30:00|1113.4|1112.2|1113.4|1112.2|1113.5|1112.3|1113.1|1111.9|51
1719984900000|2024-07-03 05:35:00|1113.5|1112.3|1113.4|1112.2|1113.6|1112.4|1113.1|1111.9|30
1719985200000|2024-07-03 05:40:00|1113.6|1112.4|1114.1|1112.9|1114.4|1113.2|1113.6|1112.4|78
1719985500000|2024-07-03 05:45:00|1113.9|1112.7|1114.9|1113.7|1114.9|1113.7|1113.9|1112.7|41
1719985800000|2024-07-03 05:50:00|1114.6|1113.4|1114.9|1113.7|1115.1|1113.9|1114.5|1113.3|108
1719986100000|2024-07-03 05:55:00|1115|1113.8|1115.2|1114|1115.4|1114.2|1115|1113.8|113
1719986400000|2024-07-03 06:00:00|1115.1|1113.9|1115|1113.8|1115.4|1114.2|1114.9|1113.7|53
1719986700000|2024-07-03 06:05:00|1115.1|1113.9|1115.4|1114.2|1115.4|1114.2|1115|1113.8|103
1719987000000|2024-07-03 06:10:00|1115.2|1114|1115.4|1114.2|1115.4|1114.2|1115.1|1113.9|40
1719987300000|2024-07-03 06:15:00|1115.6|1114.4|1115.6|1114.4|1115.9|1114.7|1115.5|1114.3|83
1719987600000|2024-07-03 06:20:00|1115.4|1114.2|1115.4|1114.2|1115.6|1114.4|1115.1|1113.9|61
1719987900000|2024-07-03 06:25:00|1115.6|1114.4|1115.4|1114.2|1115.9|1114.7|1115.1|1113.9|169
1719988200000|2024-07-03 06:30:00|1115.6|1114.4|1115.7|1114.5|1116.1|1114.9|1115.4|1114.2|110
1719988500000|2024-07-03 06:35:00|1115.9|1114.7|1115.6|1114.4|1115.9|1114.7|1115.4|1114.2|47
1719988800000|2024-07-03 06:40:00|1115.7|1114.5|1115.4|1114.2|1115.9|1114.7|1115.4|1114.2|73
1719989100000|2024-07-03 06:45:00|1115.5|1114.3|1115.6|1114.4|1116.1|1114.9|1115.4|1114.2|69
1719989400000|2024-07-03 06:50:00|1115.7|1114.5|1116.1|1114.9|1116.1|1114.9|1115.6|1114.4|81
1719989700000|2024-07-03 06:55:00|1115.9|1114.7|1115.9|1114.7|1116.4|1115.2|1115.9|1114.7|279
1719990000000|2024-07-03 07:00:00|1115.6|1114.4|1116.1|1114.9|1116.1|1114.9|1115.6|1114.4|134
1719990300000|2024-07-03 07:05:00|1116.2|1115|1116.4|1115.2|1116.4|1115.2|1116.1|1114.9|76
1719990600000|2024-07-03 07:10:00|1116.6|1115.4|1116.6|1115.4|1116.6|1115.4|1116.4|1115.2|64
1719990900000|2024-07-03 07:15:00|1116.9|1115.7|1116.9|1115.7|1117.1|1115.9|1116.7|1115.5|89
1719991200000|2024-07-03 07:20:00|1117.1|1115.9|1117.6|1116.4|1117.6|1116.4|1117|1115.8|207
1719991500000|2024-07-03 07:25:00|1117.5|1116.3|1117.6|1116.4|1117.9|1116.7|1117.5|1116.3|65
1719991800000|2024-07-03 07:30:00|1117.9|1116.7|1117.6|1116.4|1117.9|1116.7|1117.2|1116|266
1719992100000|2024-07-03 07:35:00|1117.9|1116.7|1117.6|1116.4|1117.9|1116.7|1117.4|1116.2|35
1719992400000|2024-07-03 07:40:00|1117.9|1116.7|1117.9|1116.7|1118.4|1117.2|1117.6|1116.4|207
1719992700000|2024-07-03 07:45:00|1117.6|1116.4|1117.6|1116.4|1117.6|1116.4|1117.6|1116.4|8
1719993000000|2024-07-03 07:50:00|1117.8|1116.6|1117.9|1116.7|1117.9|1116.7|1117.6|1116.4|21
1719993300000|2024-07-03 07:55:00|1118.1|1116.9|1118.1|1116.9|1118.4|1117.2|1117.9|1116.7|63
1719993600000|2024-07-03 08:00:00|1118.4|1117.2|1119.1|1117.9|1119.1|1117.9|1118.1|1116.9|178
1719993900000|2024-07-03 08:05:00|1118.9|1117.7|1118.6|1117.4|1119|1117.8|1118.4|1117.2|92
1719994200000|2024-07-03 08:10:00|1118.9|1117.7|1118.9|1117.7|1119.1|1117.9|1118.8|1117.6|56
1719994500000|2024-07-03 08:15:00|1119.4|1118.2|1119.9|1118.7|1119.9|1118.7|1119.4|1118.2|166
1719994800000|2024-07-03 08:20:00|1119.8|1118.6|1119.6|1118.4|1119.9|1118.7|1119.3|1118.1|82
1719995100000|2024-07-03 08:25:00|1119.4|1118.2|1120.1|1118.9|1120.1|1118.9|1119.1|1117.9|66
1719995400000|2024-07-03 08:30:00|1120.4|1119.2|1120.4|1119.2|1120.4|1119.2|1120.1|1118.9|100
1719995700000|2024-07-03 08:35:00|1120.6|1119.4|1120.6|1119.4|1120.6|1119.4|1120.1|1118.9|132
1719996000000|2024-07-03 08:40:00|1120.9|1119.7|1121|1119.8|1121.1|1119.9|1120.6|1119.4|82
1719996300000|2024-07-03 08:45:00|1120.9|1119.7|1120.4|1119.2|1120.9|1119.7|1120.4|1119.2|31
1719996600000|2024-07-03 08:50:00|1119.9|1118.7|1120.1|1118.9|1120.1|1118.9|1119.8|1118.6|110
1719996900000|2024-07-03 08:55:00|1120.4|1119.2|1120.1|1118.9|1120.4|1119.2|1120.1|1118.9|21
1719997200000|2024-07-03 09:00:00|1120.4|1119.2|1119.9|1118.7|1120.4|1119.2|1119.9|1118.7|43
1719997500000|2024-07-03 09:05:00|1120|1118.8|1119.4|1118.2|1120.1|1118.9|1119.4|1118.2|52
1719997800000|2024-07-03 09:10:00|1119.5|1118.3|1119.9|1118.7|1119.9|1118.7|1119.4|1118.2|26
1719998100000|2024-07-03 09:15:00|1119.8|1118.6|1119.4|1118.2|1119.8|1118.6|1119.1|1117.9|23
1719998400000|2024-07-03 09:20:00|1119.6|1118.4|1120|1118.8|1120.1|1118.9|1119.5|1118.3|32
1719998700000|2024-07-03 09:25:00|1119.9|1118.7|1119.6|1118.4|1120.1|1118.9|1119.6|1118.4|17
1719999000000|2024-07-03 09:30:00|1119.4|1118.2|1119.7|1118.5|1119.7|1118.5|1119.1|1117.9|37
1719999300000|2024-07-03 09:35:00|1119.6|1118.4|1119.4|1118.2|1119.7|1118.5|1119.4|1118.2|27
1719999600000|2024-07-03 09:40:00|1119.5|1118.3|1119|1117.8|1119.6|1118.4|1118.6|1117.4|188
1719999900000|2024-07-03 09:45:00|1119.1|1117.9|1118.8|1117.6|1119.1|1117.9|1118.6|1117.4|39
1720000200000|2024-07-03 09:50:00|1118.9|1117.7|1118.9|1117.7|1119.1|1117.9|1118.9|1117.7|15
1720000500000|2024-07-03 09:55:00|1119.1|1117.9|1119.6|1118.4|1119.9|1118.7|1118.9|1117.7|92
1720000800000|2024-07-03 10:00:00|1119.8|1118.6|1119.6|1118.4|1119.8|1118.6|1119.3|1118.1|12
1720001100000|2024-07-03 10:05:00|1119.1|1117.9|1119.4|1118.2|1119.4|1118.2|1119.1|1117.9|20
1720001400000|2024-07-03 10:10:00|1119.1|1117.9|1119.1|1117.9|1119.6|1118.4|1119.1|1117.9|27
1720001700000|2024-07-03 10:15:00|1119.3|1118.1|1117.4|1116.2|1119.4|1118.2|1117.4|1116.2|262
1720002000000|2024-07-03 10:20:00|1117.5|1116.3|1117.8|1116.6|1117.9|1116.7|1117.1|1115.9|78
1720002300000|2024-07-03 10:25:00|1117.6|1116.4|1117.9|1116.7|1118.1|1116.9|1117.6|1116.4|36
1720002600000|2024-07-03 10:30:00|1118.1|1116.9|1117.8|1116.6|1118.1|1116.9|1117.6|1116.4|25
1720002900000|2024-07-03 10:35:00|1117.6|1116.4|1118.4|1117.2|1118.4|1117.2|1117.6|1116.4|32
1720003200000|2024-07-03 10:40:00|1118.5|1117.3|1118.9|1117.7|1118.9|1117.7|1118.4|1117.2|37
1720003500000|2024-07-03 10:45:00|1118.8|1117.6|1118.3|1117.1|1118.9|1117.7|1118.1|1116.9|41
1720003800000|2024-07-03 10:50:00|1118.4|1117.2|1118.4|1117.2|1118.6|1117.4|1118.1|1116.9|35
1720004100000|2024-07-03 10:55:00|1118.1|1116.9|1118.1|1116.9|1118.1|1116.9|1117.9|1116.7|19
1720004400000|2024-07-03 11:00:00|1118.3|1117.1|1118.9|1117.7|1118.9|1117.7|1118.1|1116.9|10
1720004700000|2024-07-03 11:05:00|1119.1|1117.9|1118.9|1117.7|1119.4|1118.2|1118.8|1117.6|95
1720005000000|2024-07-03 11:10:00|1118.6|1117.4|1118.3|1117.1|1118.6|1117.4|1118.1|1116.9|86
1720005300000|2024-07-03 11:15:00|1118.1|1116.9|1118.4|1117.2|1118.4|1117.2|1117.9|1116.7|25
1720005600000|2024-07-03 11:20:00|1118.3|1117.1|1118.6|1117.4|1118.9|1117.7|1118.1|1116.9|50
1720005900000|2024-07-03 11:25:00|1118.8|1117.6|1118.4|1117.2|1118.8|1117.6|1118.1|1116.9|39
1720006200000|2024-07-03 11:30:00|1118.5|1117.3|1118.4|1117.2|1118.8|1117.6|1118.4|1117.2|49
1720006500000|2024-07-03 11:35:00|1118.6|1117.4|1119|1117.8|1119.1|1117.9|1118.4|1117.2|85
1720006800000|2024-07-03 11:40:00|1118.9|1117.7|1119.1|1117.9|1119.1|1117.9|1118.4|1117.2|85
1720007100000|2024-07-03 11:45:00|1118.9|1117.7|1119|1117.8|1119.1|1117.9|1118.8|1117.6|59
1720007400000|2024-07-03 11:50:00|1119.1|1117.9|1119.9|1118.7|1119.9|1118.7|1118.9|1117.7|73
1720007700000|2024-07-03 11:55:00|1120.1|1118.9|1120.4|1119.2|1120.4|1119.2|1119.9|1118.7|73
1720008000000|2024-07-03 12:00:00|1120.3|1119.1|1119.9|1118.7|1120.6|1119.4|1119.9|1118.7|82
1720008300000|2024-07-03 12:05:00|1120|1118.8|1119.9|1118.7|1120.1|1118.9|1119.4|1118.2|87
1720008600000|2024-07-03 12:10:00|1120|1118.8|1119.6|1118.4|1120|1118.8|1119.4|1118.2|108
1720008900000|2024-07-03 12:15:00|1119.8|1118.6|1120.1|1118.9|1120.4|1119.2|1119.4|1118.2|68
1720009200000|2024-07-03 12:20:00|1120|1118.8|1120.6|1119.4|1120.6|1119.4|1119.6|1118.4|114
1720009500000|2024-07-03 12:25:00|1120.5|1119.3|1120.3|1119.1|1120.5|1119.3|1120.1|1118.9|62
1720009800000|2024-07-03 12:30:00|1120.4|1119.2|1119.9|1118.7|1120.6|1119.4|1119.4|1118.2|194
1720010100000|2024-07-03 12:35:00|1119.6|1118.4|1119.9|1118.7|1120.4|1119.2|1119.4|1118.2|154
1720010400000|2024-07-03 12:40:00|1119.6|1118.4|1119.7|1118.5|1120.1|1118.9|1119.6|1118.4|288
1720013400000|2024-07-03 13:30:00|1119|1117.8|1120.4|1119.2|1122.7|1121.5|1118.5|1117.3|2573
1720013700000|2024-07-03 13:35:00|1120.5|1119.3|1120.7|1119.5|1121.7|1120.5|1119.4|1118.2|1370
1720014000000|2024-07-03 13:40:00|1120.8|1119.6|1121.4|1120.2|1122.9|1121.7|1120.8|1119.6|1318
1720014300000|2024-07-03 13:45:00|1121.7|1120.5|1120.9|1119.7|1121.9|1120.7|1120.7|1119.5|1403
1720014600000|2024-07-03 13:50:00|1120.8|1119.6|1120.7|1119.5|1121.4|1120.2|1120.2|1119|808
1720014900000|2024-07-03 13:55:00|1120.9|1119.7|1122.7|1121.5|1122.7|1121.5|1120.7|1119.5|1058
1720015200000|2024-07-03 14:00:00|1122.9|1121.7|1124.2|1123|1124.4|1123.2|1122.9|1121.7|1305
1720015500000|2024-07-03 14:05:00|1124.1|1122.9|1123.7|1122.5|1124.4|1123.2|1123.2|1122|935
1720015800000|2024-07-03 14:10:00|1123.9|1122.7|1122.5|1121.3|1124.2|1123|1122.4|1121.2|1184
1720016100000|2024-07-03 14:15:00|1122.4|1121.2|1123.2|1122|1124.2|1123|1122.4|1121.2|600
1720016400000|2024-07-03 14:20:00|1123.4|1122.2|1123.2|1122|1123.7|1122.5|1121.9|1120.7|774
1720016700000|2024-07-03 14:25:00|1123.3|1122.1|1123.7|1122.5|1123.7|1122.5|1122.9|1121.7|501
1720017000000|2024-07-03 14:30:00|1123.8|1122.6|1125.5|1124.3|1125.5|1124.3|1123.7|1122.5|1189
1720017300000|2024-07-03 14:35:00|1125.7|1124.5|1126.8|1125.6|1127.7|1126.5|1125.2|1124|1583
1720017600000|2024-07-03 14:40:00|1126.9|1125.7|1127.2|1126|1127.5|1126.3|1126.2|1125|1422
1720017900000|2024-07-03 14:45:00|1127.3|1126.1|1125.2|1124|1127.7|1126.5|1125|1123.8|1380
1720018200000|2024-07-03 14:50:00|1125.1|1123.9|1125.2|1124|1126|1124.8|1125|1123.8|1406
1720018500000|2024-07-03 14:55:00|1125.1|1123.9|1126|1124.8|1126.5|1125.3|1125.1|1123.9|933
1720018800000|2024-07-03 15:00:00|1126.2|1125|1123.2|1122|1126.5|1125.3|1123|1121.8|866
1720019100000|2024-07-03 15:05:00|1123.1|1121.9|1122.5|1121.3|1124.2|1123|1122|1120.8|1245
1720019400000|2024-07-03 15:10:00|1122.7|1121.5|1124|1122.8|1124.5|1123.3|1122.2|1121|676
1720019700000|2024-07-03 15:15:00|1124.1|1122.9|1123|1121.8|1124.2|1123|1123|1121.8|282
1720020000000|2024-07-03 15:20:00|1123.2|1122|1122.6|1121.4|1123.5|1122.3|1122.5|1121.3|399
1720020300000|2024-07-03 15:25:00|1122.5|1121.3|1122|1120.8|1123|1121.8|1122|1120.8|598
1720020600000|2024-07-03 15:30:00|1121.7|1120.5|1121.7|1120.5|1122|1120.8|1121|1119.8|687
1720020900000|2024-07-03 15:35:00|1121.5|1120.3|1122.5|1121.3|1122.7|1121.5|1121.5|1120.3|378
1720021200000|2024-07-03 15:40:00|1122.7|1121.5|1123.7|1122.5|1124|1122.8|1122.2|1121|342
1720021500000|2024-07-03 15:45:00|1124|1122.8|1123.2|1122|1124|1122.8|1122.7|1121.5|575
1720021800000|2024-07-03 15:50:00|1123.5|1122.3|1124.7|1123.5|1124.7|1123.5|1123.2|1122|732
1720022100000|2024-07-03 15:55:00|1125|1123.8|1124.5|1123.3|1125|1123.8|1124|1122.8|451
1720022400000|2024-07-03 16:00:00|1124.7|1123.5|1124.7|1123.5|1125|1123.8|1124|1122.8|493
1720022700000|2024-07-03 16:05:00|1125|1123.8|1124.7|1123.5|1125|1123.8|1124.5|1123.3|521
1720023000000|2024-07-03 16:10:00|1124.5|1123.3|1125|1123.8|1125.1|1123.9|1124|1122.8|554
1720023300000|2024-07-03 16:15:00|1124.7|1123.5|1125.2|1124|1125.2|1124|1124.5|1123.3|760
1720023600000|2024-07-03 16:20:00|1124.6|1123.4|1124.5|1123.3|1125.7|1124.5|1124.5|1123.3|805
1720023900000|2024-07-03 16:25:00|1124.7|1123.5|1124.5|1123.3|1124.7|1123.5|1123.5|1122.3|947
1720024200000|2024-07-03 16:30:00|1124.2|1123|1124|1122.8|1124.5|1123.3|1123.5|1122.3|573
1720024500000|2024-07-03 16:35:00|1124.2|1123|1124.7|1123.5|1125.1|1123.9|1124|1122.8|883
1720024800000|2024-07-03 16:40:00|1125|1123.8|1125.5|1124.3|1125.7|1124.5|1124.7|1123.5|728
1720025100000|2024-07-03 16:45:00|1125.2|1124|1126.2|1125|1126.7|1125.5|1125.2|1124|778
1720025400000|2024-07-03 16:50:00|1126.5|1125.3|1125.5|1124.3|1126.7|1125.5|1124.7|1123.5|1040
1720025700000|2024-07-03 16:55:00|1125.2|1124|1125.7|1124.5|1126|1124.8|1125|1123.8|846
1720026000000|2024-07-03 17:00:00|1126|1124.8|1123.7|1122.5|1126|1124.8|1123.2|1122|989
1720026300000|2024-07-03 17:05:00|1123.9|1122.7|1124.2|1123|1124.2|1123|1123.7|1122.5|446
1720026600000|2024-07-03 17:10:00|1124.5|1123.3|1124.2|1123|1124.5|1123.3|1123.7|1122.5|446
1720026900000|2024-07-03 17:15:00|1124|1122.8|1124.5|1123.3|1124.7|1123.5|1124|1122.8|277
1720027200000|2024-07-03 17:20:00|1124.6|1123.4|1124.1|1122.9|1124.6|1123.4|1123.7|1122.5|463
1720027500000|2024-07-03 17:25:00|1124.2|1123|1123.2|1122|1124.2|1123|1123.1|1121.9|485
1720027800000|2024-07-03 17:30:00|1123|1121.8|1122.7|1121.5|1123|1121.8|1122.2|1121|745
1720028100000|2024-07-03 17:35:00|1122.5|1121.3|1121.8|1120.6|1122.6|1121.4|1121|1119.8|821
1720028400000|2024-07-03 17:40:00|1122|1120.8|1121.5|1120.3|1122|1120.8|1121.2|1120|396
1720028700000|2024-07-03 17:45:00|1121.2|1120|1121.7|1120.5|1122|1120.8|1121|1119.8|654
1720029000000|2024-07-03 17:50:00|1121.6|1120.4|1121.7|1120.5|1121.7|1120.5|1121.2|1120|480
1720029300000|2024-07-03 17:55:00|1122|1120.8|1122.3|1121.1|1122.5|1121.3|1122|1120.8|404
1720029600000|2024-07-03 18:00:00|1122.2|1121|1122.7|1121.5|1122.7|1121.5|1121.7|1120.5|491
1720029900000|2024-07-03 18:05:00|1122.5|1121.3|1123.3|1122.1|1123.5|1122.3|1122.5|1121.3|882
1720030200000|2024-07-03 18:10:00|1123.5|1122.3|1123.5|1122.3|1123.7|1122.5|1122.7|1121.5|2468
1720030500000|2024-07-03 18:15:00|1123.2|1122|1123.8|1122.6|1124.1|1122.9|1123|1121.8|1490
1720186200000|2024-07-05 13:30:00|1121.5|1120.3|1118.9|1117.7|1122.5|1121.3|1116|1114.8|4359
1720186500000|2024-07-05 13:35:00|1119|1117.8|1120|1118.8|1121.7|1120.5|1118.2|1117|2027
1720186800000|2024-07-05 13:40:00|1119.7|1118.5|1119.5|1118.3|1120.5|1119.3|1118.5|1117.3|1278
1720187100000|2024-07-05 13:45:00|1119.6|1118.4|1119.2|1118|1121.3|1120.1|1119.2|1118|1438
1720187400000|2024-07-05 13:50:00|1119.3|1118.1|1121.7|1120.5|1121.7|1120.5|1117.5|1116.3|1501
1720187700000|2024-07-05 13:55:00|1121.9|1120.7|1124.2|1123|1124.7|1123.5|1121.9|1120.7|1191
1720188000000|2024-07-05 14:00:00|1124.1|1122.9|1122.4|1121.2|1125.2|1124|1122.2|1121|1176
1720188300000|2024-07-05 14:05:00|1122.6|1121.4|1124.7|1123.5|1124.9|1123.7|1122.4|1121.2|1017
1720188600000|2024-07-05 14:10:00|1124.6|1123.4|1124.2|1123|1125|1123.8|1123.7|1122.5|685
1720188900000|2024-07-05 14:15:00|1124.4|1123.2|1123.1|1121.9|1124.9|1123.7|1122.7|1121.5|710
1720189200000|2024-07-05 14:20:00|1123.2|1122|1123.9|1122.7|1124.2|1123|1122.2|1121|960
1720189500000|2024-07-05 14:25:00|1123.7|1122.5|1124.6|1123.4|1124.7|1123.5|1122.9|1121.7|638
1720189800000|2024-07-05 14:30:00|1124.7|1123.5|1125.9|1124.7|1127.2|1126|1124.7|1123.5|1334
1720190100000|2024-07-05 14:35:00|1126.2|1125|1127.2|1126|1127.7|1126.5|1125.9|1124.7|661
1720190400000|2024-07-05 14:40:00|1127.3|1126.1|1127.4|1126.2|1127.7|1126.5|1126.4|1125.2|600
1720190700000|2024-07-05 14:45:00|1127.7|1126.5|1126.9|1125.7|1128.6|1127.4|1126.1|1124.9|809
1720191000000|2024-07-05 14:50:00|1126.8|1125.6|1128.4|1127.2|1128.7|1127.5|1126.8|1125.6|589
1720191300000|2024-07-05 14:55:00|1128.7|1127.5|1128.2|1127|1129.3|1128.1|1127.9|1126.7|531
1720191600000|2024-07-05 15:00:00|1128.3|1127.1|1128.9|1127.7|1128.9|1127.7|1127.9|1126.7|718
1720191900000|2024-07-05 15:05:00|1128.7|1127.5|1129.9|1128.7|1130.7|1129.5|1128.7|1127.5|686
1720192200000|2024-07-05 15:10:00|1129.7|1128.5|1130.2|1129|1130.2|1129|1128.9|1127.7|532
1720192500000|2024-07-05 15:15:00|1130.3|1129.1|1131.2|1130|1131.2|1130|1130.2|1129|767
1720192800000|2024-07-05 15:20:00|1131.4|1130.2|1132.4|1131.2|1132.7|1131.5|1131.2|1130|1326
1720193100000|2024-07-05 15:25:00|1132.7|1131.5|1132.2|1131|1132.7|1131.5|1130.5|1129.3|1521
1720193400000|2024-07-05 15:30:00|1131.9|1130.7|1131.7|1130.5|1132.4|1131.2|1130.9|1129.7|662
1720193700000|2024-07-05 15:35:00|1131.6|1130.4|1131.4|1130.2|1132.2|1131|1130.9|1129.7|726
1720194000000|2024-07-05 15:40:00|1131.3|1130.1|1132.2|1131|1132.7|1131.5|1131.2|1130|681
1720194300000|2024-07-05 15:45:00|1132.4|1131.2|1132.2|1131|1132.7|1131.5|1131.7|1130.5|525
1720194600000|2024-07-05 15:50:00|1131.9|1130.7|1132.7|1131.5|1133.2|1132|1131.9|1130.7|631
1720194900000|2024-07-05 15:55:00|1132.8|1131.6|1131.9|1130.7|1132.9|1131.7|1131.2|1130|987
1720195200000|2024-07-05 16:00:00|1132|1130.8|1133.4|1132.2|1133.4|1132.2|1131.9|1130.7|613
1720195500000|2024-07-05 16:05:00|1133.5|1132.3|1131.7|1130.5|1134.3|1133.1|1131.7|1130.5|1265
1720195800000|2024-07-05 16:10:00|1131.9|1130.7|1132.1|1130.9|1132.7|1131.5|1131.9|1130.7|557
1720196100000|2024-07-05 16:15:00|1132.2|1131|1132.4|1131.2|1133.3|1132.1|1132.2|1131|777
1720196400000|2024-07-05 16:20:00|1132.3|1131.1|1132.8|1131.6|1134.2|1133|1132.2|1131|1475
1720196700000|2024-07-05 16:25:00|1132.9|1131.7|1133.9|1132.7|1134.2|1133|1132.7|1131.5|328
1720197000000|2024-07-05 16:30:00|1134.1|1132.9|1133.4|1132.2|1134.2|1133|1133.4|1132.2|530
1720197300000|2024-07-05 16:35:00|1133.7|1132.5|1134.9|1133.7|1135.4|1134.2|1132.9|1131.7|1079
1720197600000|2024-07-05 16:40:00|1134.7|1133.5|1134.7|1133.5|1135.2|1134|1133.7|1132.5|2186
1720197900000|2024-07-05 16:45:00|1134.9|1133.7|1134.2|1133|1134.9|1133.7|1133.5|1132.3|835
1720198200000|2024-07-05 16:50:00|1134.3|1133.1|1133.2|1132|1134.3|1133.1|1133|1131.8|527
1720198500000|2024-07-05 16:55:00|1133.4|1132.2|1132.5|1131.3|1133.7|1132.5|1132.5|1131.3|461
1720198800000|2024-07-05 17:00:00|1132.2|1131|1131.5|1130.3|1132.7|1131.5|1130.7|1129.5|1010
1720199100000|2024-07-05 17:05:00|1131.7|1130.5|1130.2|1129|1131.8|1130.6|1130.2|1129|578
1720199400000|2024-07-05 17:10:00|1130.5|1129.3|1131|1129.8|1131.5|1130.3|1130.2|1129|348
1720199700000|2024-07-05 17:15:00|1130.8|1129.6|1131.5|1130.3|1131.6|1130.4|1130.7|1129.5|218
1720200000000|2024-07-05 17:20:00|1131.6|1130.4|1131.2|1130|1131.7|1130.5|1131|1129.8|204
1720200300000|2024-07-05 17:25:00|1131.1|1129.9|1131.7|1130.5|1132.2|1131|1131.1|1129.9|322
1720200600000|2024-07-05 17:30:00|1132|1130.8|1132|1130.8|1133|1131.8|1132|1130.8|186
1720200900000|2024-07-05 17:35:00|1131.7|1130.5|1131.2|1130|1132|1130.8|1131.2|1130|330
1720201200000|2024-07-05 17:40:00|1131.1|1129.9|1132|1130.8|1132.1|1130.9|1131|1129.8|484
1720201500000|2024-07-05 17:45:00|1131.8|1130.6|1131.7|1130.5|1132.2|1131|1131.5|1130.3|196
1720201800000|2024-07-05 17:50:00|1131.6|1130.4|1131.5|1130.3|1131.7|1130.5|1131|1129.8|361
1720202100000|2024-07-05 17:55:00|1131.6|1130.4|1131|1129.8|1132|1130.8|1131|1129.8|346
1720202400000|2024-07-05 18:00:00|1131.1|1129.9|1131.3|1130.1|1131.7|1130.5|1131|1129.8|450
1720202700000|2024-07-05 18:05:00|1131.5|1130.3|1131.2|1130|1131.7|1130.5|1131|1129.8|897
1720203000000|2024-07-05 18:10:00|1131.3|1130.1|1131.7|1130.5|1131.7|1130.5|1131.1|1129.9|1685
1720203300000|2024-07-05 18:15:00|1131.9|1130.7|1132.9|1131.7|1132.9|1131.7|1131.9|1130.7|1902
1720396800000|2024-07-08 00:00:00|1124.5|1123.3|1124.7|1123.5|1126.4|1125.2|1122.3|1121.1|1638
1720397100000|2024-07-08 00:05:00|1124.5|1123.3|1124.5|1123.3|1125.7|1124.5|1124.2|1123|318
1720397400000|2024-07-08 00:10:00|1124.7|1123.5|1124.2|1123|1124.9|1123.7|1123.7|1122.5|302
1720397700000|2024-07-08 00:15:00|1124.3|1123.1|1123.5|1122.3|1124.5|1123.3|1123.2|1122|160
1720398000000|2024-07-08 00:20:00|1123.3|1122.1|1123.2|1122|1124|1122.8|1123.2|1122|66
1720398300000|2024-07-08 00:25:00|1123.4|1122.2|1123.4|1122.2|1124|1122.8|1123.2|1122|159
1720398600000|2024-07-08 00:30:00|1123.5|1122.3|1123.5|1122.3|1123.7|1122.5|1123.2|1122|70
1720398900000|2024-07-08 00:35:00|1123.6|1122.4|1123.2|1122|1123.7|1122.5|1123|1121.8|97
1720399200000|2024-07-08 00:40:00|1123.1|1121.9|1123|1121.8|1123.2|1122|1123|1121.8|63
1720399500000|2024-07-08 00:45:00|1122.9|1121.7|1122.9|1121.7|1122.9|1121.7|1122.9|1121.7|110
1720399800000|2024-07-08 00:50:00|1122.7|1121.5|1123.2|1122|1123.2|1122|1122.7|1121.5|104
1720400100000|2024-07-08 00:55:00|1123|1121.8|1122|1120.8|1123|1121.8|1121.7|1120.5|335
1720400400000|2024-07-08 01:00:00|1122.2|1121|1122.2|1121|1122.7|1121.5|1122|1120.8|242
1720400700000|2024-07-08 01:05:00|1122|1120.8|1122.7|1121.5|1123|1121.8|1122|1120.8|119
1720401000000|2024-07-08 01:10:00|1122.5|1121.3|1123.4|1122.2|1123.4|1122.2|1122.2|1121|67
1720401300000|2024-07-08 01:15:00|1123.3|1122.1|1122.7|1121.5|1123.8|1122.6|1122.6|1121.4|127
1720401600000|2024-07-08 01:20:00|1122.6|1121.4|1122.5|1121.3|1123|1121.8|1122.2|1121|51
1720401900000|2024-07-08 01:25:00|1122.7|1121.5|1122.5|1121.3|1122.8|1121.6|1122.2|1121|77
1720402200000|2024-07-08 01:30:00|1122.3|1121.1|1121.5|1120.3|1122.3|1121.1|1121.2|1120|213
1720402500000|2024-07-08 01:35:00|1121.4|1120.2|1121.5|1120.3|1121.8|1120.6|1120.6|1119.4|276
1720402800000|2024-07-08 01:40:00|1121.7|1120.5|1122|1120.8|1122|1120.8|1121.2|1120|76
1720403100000|2024-07-08 01:45:00|1121.8|1120.6|1121.9|1120.7|1121.9|1120.7|1121.5|1120.3|34
1720403400000|2024-07-08 01:50:00|1121.8|1120.6|1121.2|1120|1121.8|1120.6|1121.1|1119.9|85
1720403700000|2024-07-08 01:55:00|1121|1119.8|1121.5|1120.3|1121.5|1120.3|1121|1119.8|68
1720404000000|2024-07-08 02:00:00|1121.6|1120.4|1121.7|1120.5|1121.7|1120.5|1121.5|1120.3|140
1720404300000|2024-07-08 02:05:00|1122|1120.8|1121.5|1120.3|1122|1120.8|1121.2|1120|75
1720404600000|2024-07-08 02:10:00|1121.2|1120|1121.2|1120|1121.5|1120.3|1121.2|1120|59
1720404900000|2024-07-08 02:15:00|1121.1|1119.9|1122|1120.8|1122|1120.8|1121|1119.8|60
1720405200000|2024-07-08 02:20:00|1122.2|1121|1122|1120.8|1122.5|1121.3|1122|1120.8|157
1720405500000|2024-07-08 02:25:00|1121.9|1120.7|1121.7|1120.5|1121.9|1120.7|1121.7|1120.5|8
1720405800000|2024-07-08 02:30:00|1121.6|1120.4|1120.9|1119.7|1121.7|1120.5|1120.7|1119.5|89
1720406100000|2024-07-08 02:35:00|1120.7|1119.5|1121.1|1119.9|1121.2|1120|1120.5|1119.3|134
1720406400000|2024-07-08 02:40:00|1121.2|1120|1120.5|1119.3|1121.2|1120|1120.5|1119.3|52
1720406700000|2024-07-08 02:45:00|1120.6|1119.4|1120.7|1119.5|1121|1119.8|1120.5|1119.3|73
1720407000000|2024-07-08 02:50:00|1120.6|1119.4|1120.7|1119.5|1120.8|1119.6|1120.5|1119.3|33
1720407300000|2024-07-08 02:55:00|1120.6|1119.4|1120.7|1119.5|1121|1119.8|1120.6|1119.4|61
1720407600000|2024-07-08 03:00:00|1120.6|1119.4|1120.7|1119.5|1120.7|1119.5|1120.6|1119.4|8
1720407900000|2024-07-08 03:05:00|1121|1119.8|1120.7|1119.5|1121|1119.8|1120.5|1119.3|79
1720408200000|2024-07-08 03:10:00|1120.9|1119.7|1120.7|1119.5|1120.9|1119.7|1120.4|1119.2|118
1720408500000|2024-07-08 03:15:00|1120.6|1119.4|1121|1119.8|1121|1119.8|1120.5|1119.3|73
1720408800000|2024-07-08 03:20:00|1120.9|1119.7|1120.8|1119.6|1121|1119.8|1120.6|1119.4|31
1720409100000|2024-07-08 03:25:00|1120.7|1119.5|1120.7|1119.5|1121|1119.8|1120.6|1119.4|24
1720409400000|2024-07-08 03:30:00|1120.8|1119.6|1121|1119.8|1121|1119.8|1120.7|1119.5|16
1720409700000|2024-07-08 03:35:00|||||||||21
1720410000000|2024-07-08 03:40:00|1120.9|1119.7|1120.5|1119.3|1121|1119.8|1120.5|1119.3|48
1720410300000|2024-07-08 03:45:00|||||||||16
1720410600000|2024-07-08 03:50:00|||||||||18
1720410900000|2024-07-08 03:55:00|1120.4|1119.2|1120.5|1119.3|1120.5|1119.3|1120.2|1119|83
1720411200000|2024-07-08 04:00:00|||||||||10
1720411500000|2024-07-08 04:05:00|||||||||11
1720411800000|2024-07-08 04:10:00|||||||||17
1720412100000|2024-07-08 04:15:00|1120.7|1119.5|1120.5|1119.3|1120.7|1119.5|1120.5|1119.3|17
1720412400000|2024-07-08 04:20:00|1120.6|1119.4|1120.5|1119.3|1120.6|1119.4|1120.5|1119.3|1
1720412700000|2024-07-08 04:25:00|||||||||4
1720413000000|2024-07-08 04:30:00|1120.3|1119.1|1119.9|1118.7|1120.3|1119.1|1119.8|1118.6|85
1720413300000|2024-07-08 04:35:00|1119.8|1118.6|1120|1118.8|1120|1118.8|1119.8|1118.6|29
1720413600000|2024-07-08 04:40:00|1119.9|1118.7|1119.8|1118.6|1120|1118.8|1119.8|1118.6|4
1720413900000|2024-07-08 04:45:00|1120|1118.8|1119.7|1118.5|1120|1118.8|1119.7|1118.5|25
1720414200000|2024-07-08 04:50:00|1119.8|1118.6|1119.7|1118.5|1119.8|1118.6|1119.7|1118.5|4
1720414500000|2024-07-08 04:55:00|1120|1118.8|1120|1118.8|1120|1118.8|1120|1118.8|36
1720414800000|2024-07-08 05:00:00|1119.9|1118.7|1119.7|1118.5|1120|1118.8|1119.7|1118.5|21
1720415100000|2024-07-08 05:05:00|1119.8|1118.6|1119.6|1118.4|1120|1118.8|1119.5|1118.3|234
1720415400000|2024-07-08 05:10:00|1119.5|1118.3|1119.6|1118.4|1119.7|1118.5|1119.5|1118.3|61
1720415700000|2024-07-08 05:15:00|1119.7|1118.5|1119.5|1118.3|1119.7|1118.5|1119.5|1118.3|63
1720416000000|2024-07-08 05:20:00|||||||||15
1720416300000|2024-07-08 05:25:00|||||||||18
1720416600000|2024-07-08 05:30:00|1119|1117.8|1118.9|1117.7|1119|1117.8|1118.7|1117.5|220
1720416900000|2024-07-08 05:35:00|1118.8|1117.6|1118.2|1117|1118.9|1117.7|1118.2|1117|213
1720417200000|2024-07-08 05:40:00|1118.3|1117.1|1118.2|1117|1118.6|1117.4|1118.2|1117|69
1720417500000|2024-07-08 05:45:00|1118.3|1117.1|1118.2|1117|1118.5|1117.3|1118.2|1117|187
1720417800000|2024-07-08 05:50:00|1118.4|1117.2|1118.3|1117.1|1118.7|1117.5|1118.3|1117.1|50
1720418100000|2024-07-08 05:55:00|1118.2|1117|1118.4|1117.2|1118.5|1117.3|1118.2|1117|108
1720418400000|2024-07-08 06:00:00|1118.2|1117|1118.5|1117.3|1118.7|1117.5|1118.2|1117|105
1720418700000|2024-07-08 06:05:00|1118.4|1117.2|1117.8|1116.6|1118.5|1117.3|1117.8|1116.6|97
1720419000000|2024-07-08 06:10:00|1118|1116.8|1118.3|1117.1|1118.5|1117.3|1117.8|1116.6|73
1720419300000|2024-07-08 06:15:00|1118.2|1117|1118.4|1117.2|1118.5|1117.3|1118.1|1116.9|60
1720419600000|2024-07-08 06:20:00|1118.3|1117.1|1118.5|1117.3|1119|1117.8|1118.2|1117|382
1720419900000|2024-07-08 06:25:00|1118.3|1117.1|1118|1116.8|1118.3|1117.1|1117.9|1116.7|88
1720420200000|2024-07-08 06:30:00|1118.2|1117|1118.2|1117|1118.5|1117.3|1118.2|1117|74
1720420500000|2024-07-08 06:35:00|1118|1116.8|1117.8|1116.6|1118.1|1116.9|1117.8|1116.6|73
1720420800000|2024-07-08 06:40:00|1118|1116.8|1118.2|1117|1118.3|1117.1|1117.8|1116.6|223
1720421100000|2024-07-08 06:45:00|1118|1116.8|1118|1116.8|1118.5|1117.3|1118|1116.8|94
1720421400000|2024-07-08 06:50:00|1117.8|1116.6|1118|1116.8|1118|1116.8|1117.8|1116.6|79
1720421700000|2024-07-08 06:55:00|1117.8|1116.6|1117.5|1116.3|1118|1116.8|1117.5|1116.3|121
1720422000000|2024-07-08 07:00:00|1117.2|1116|1117|1115.8|1117.4|1116.2|1117|1115.8|191
1720422300000|2024-07-08 07:05:00|1117.5|1116.3|1117|1115.8|1117.5|1116.3|1117|1115.8|126
1720422600000|2024-07-08 07:10:00|1117.3|1116.1|1117|1115.8|1117.3|1116.1|1117|1115.8|119
1720422900000|2024-07-08 07:15:00|1117.3|1116.1|1117.5|1116.3|1117.9|1116.7|1117|1115.8|103
1720423200000|2024-07-08 07:20:00|1117.6|1116.4|1117.8|1116.6|1117.8|1116.6|1117.5|1116.3|35
1720423500000|2024-07-08 07:25:00|1117.6|1116.4|1117.3|1116.1|1117.7|1116.5|1117.3|1116.1|31
1720423800000|2024-07-08 07:30:00|1117.1|1115.9|1117|1115.8|1117.3|1116.1|1117|1115.8|34
1720424100000|2024-07-08 07:35:00|1117.2|1116|1117.5|1116.3|1117.5|1116.3|1117|1115.8|65
1720424400000|2024-07-08 07:40:00|1117.7|1116.5|1117.7|1116.5|1117.7|1116.5|1117.4|1116.2|48
1720424700000|2024-07-08 07:45:00|1117.6|1116.4|1117.5|1116.3|1117.8|1116.6|1117.5|1116.3|79
1720425000000|2024-07-08 07:50:00|1117.4|1116.2|1117.3|1116.1|1117.5|1116.3|1117.3|1116.1|29
1720425300000|2024-07-08 07:55:00|1117|1115.8|1116.5|1115.3|1117|1115.8|1116.5|1115.3|154
1720425600000|2024-07-08 08:00:00|1116.4|1115.2|1115.3|1114.1|1116.8|1115.6|1114.8|1113.6|460
1720425900000|2024-07-08 08:05:00|1115|1113.8|1115.5|1114.3|1115.5|1114.3|1115|1113.8|78
1720426200000|2024-07-08 08:10:00|1115.3|1114.1|1115.3|1114.1|1115.5|1114.3|1115.2|1114|63
1720426500000|2024-07-08 08:15:00|1115.5|1114.3|1115.5|1114.3|1115.5|1114.3|1115.3|1114.1|63
1720426800000|2024-07-08 08:20:00|1115.3|1114.1|1115.3|1114.1|1115.3|1114.1|1115.3|1114.1|98
1720427100000|2024-07-08 08:25:00|1115.4|1114.2|1115|1113.8|1115.4|1114.2|1114.8|1113.6|35
1720427400000|2024-07-08 08:30:00|1114.8|1113.6|1115|1113.8|1115.3|1114.1|1114.5|1113.3|133
1720427700000|2024-07-08 08:35:00|1114.8|1113.6|1115.1|1113.9|1115.3|1114.1|1114.8|1113.6|82
1720428000000|2024-07-08 08:40:00|1115|1113.8|1115.3|1114.1|1115.5|1114.3|1115|1113.8|91
1720428300000|2024-07-08 08:45:00|1115.2|1114|1115|1113.8|1115.5|1114.3|1115|1113.8|58
1720428600000|2024-07-08 08:50:00|1115.1|1113.9|1115.3|1114.1|1115.5|1114.3|1115|1113.8|28
1720428900000|2024-07-08 08:55:00|1115.2|1114|1115.5|1114.3|1115.5|1114.3|1115|1113.8|31
1720429200000|2024-07-08 09:00:00|||||||||148
1720429500000|2024-07-08 09:05:00|1115.3|1114.1|1115.3|1114.1|1115.3|1114.1|1115.3|1114.1|66
1720429800000|2024-07-08 09:10:00|1115.1|1113.9|1115.3|1114.1|1115.3|1114.1|1115|1113.8|17
1720430100000|2024-07-08 09:15:00|1115.5|1114.3|1115.5|1114.3|1115.5|1114.3|1115.4|1114.2|39
1720430400000|2024-07-08 09:20:00|1115.4|1114.2|1115.5|1114.3|1115.5|1114.3|1115.3|1114.1|166
1720430700000|2024-07-08 09:25:00|1115.4|1114.2|1115.3|1114.1|1115.5|1114.3|1115.3|1114.1|70
1720431000000|2024-07-08 09:30:00|1115.5|1114.3|1115|1113.8|1115.5|1114.3|1114.9|1113.7|57
1720431300000|2024-07-08 09:35:00|1115.1|1113.9|1114.8|1113.6|1115.3|1114.1|1114.8|1113.6|80
1720431600000|2024-07-08 09:40:00|1114.7|1113.5|1114.3|1113.1|1114.8|1113.6|1114|1112.8|83
1720431900000|2024-07-08 09:45:00|1114.5|1113.3|1114.3|1113.1|1114.5|1113.3|1114|1112.8|39
1720432200000|2024-07-08 09:50:00|1114.5|1113.3|1114.3|1113.1|1114.5|1113.3|1114.3|1113.1|28
1720432500000|2024-07-08 09:55:00|1114.5|1113.3|1114.5|1113.3|1114.5|1113.3|1114.2|1113|45
1720432800000|2024-07-08 10:00:00|1114.8|1113.6|1114.8|1113.6|1115|1113.8|1114.5|1113.3|155
1720433100000|2024-07-08 10:05:00|1114.7|1113.5|1114.5|1113.3|1114.8|1113.6|1114.3|1113.1|243
1720433400000|2024-07-08 10:10:00|1114.3|1113.1|1114.5|1113.3|1114.5|1113.3|1114|1112.8|55
1720433700000|2024-07-08 10:15:00|1114.8|1113.6|1114.8|1113.6|1115|1113.8|1114.8|1113.6|70
1720434000000|2024-07-08 10:20:00|1114.9|1113.7|1114.7|1113.5|1115|1113.8|1114.5|1113.3|30
1720434300000|2024-07-08 10:25:00|1114.8|1113.6|1114.5|1113.3|1114.8|1113.6|1114.5|1113.3|29
1720434600000|2024-07-08 10:30:00|1114.3|1113.1|1114|1112.8|1114.4|1113.2|1114|1112.8|26
1720434900000|2024-07-08 10:35:00|1114.2|1113|1114|1112.8|1114.3|1113.1|1114|1112.8|17
1720435200000|2024-07-08 10:40:00|1113.8|1112.6|1113.5|1112.3|1113.8|1112.6|1113.5|1112.3|77
1720435500000|2024-07-08 10:45:00|1113.8|1112.6|1114.3|1113.1|1114.5|1113.3|1113.8|1112.6|121
1720435800000|2024-07-08 10:50:00|1114.4|1113.2|1114|1112.8|1114.4|1113.2|1113.8|1112.6|77
1720436100000|2024-07-08 10:55:00|1113.9|1112.7|1114.4|1113.2|1114.5|1113.3|1113.8|1112.6|58
1720436400000|2024-07-08 11:00:00|1114.3|1113.1|1114.3|1113.1|1114.5|1113.3|1114|1112.8|67
1720436700000|2024-07-08 11:05:00|1114.4|1113.2|1114.3|1113.1|1114.5|1113.3|1114.3|1113.1|107
1720437000000|2024-07-08 11:10:00|1114.2|1113|1115|1113.8|1115|1113.8|1114|1112.8|99
1720437300000|2024-07-08 11:15:00|1114.8|1113.6|1114.5|1113.3|1115|1113.8|1114.3|1113.1|231
1720437600000|2024-07-08 11:20:00|1114.4|1113.2|1114.5|1113.3|1114.8|1113.6|1114.3|1113.1|308
1720437900000|2024-07-08 11:25:00|1114.3|1113.1|1114.4|1113.2|1115|1113.8|1114.3|1113.1|248
1720438200000|2024-07-08 11:30:00|1114.3|1113.1|1114.5|1113.3|1114.8|1113.6|1114.3|1113.1|96
1720438500000|2024-07-08 11:35:00|1114.3|1113.1|1114.3|1113.1|1114.5|1113.3|1113.8|1112.6|134
1720438800000|2024-07-08 11:40:00|1114.4|1113.2|1114.3|1113.1|1114.4|1113.2|1114|1112.8|18
1720439100000|2024-07-08 11:45:00|1114.5|1113.3|1114|1112.8|1114.5|1113.3|1114|1112.8|28
1720439400000|2024-07-08 11:50:00|1114.1|1112.9|1113.9|1112.7|1114.3|1113.1|1113.8|1112.6|187
1720439700000|2024-07-08 11:55:00|1113.8|1112.6|1112.8|1111.6|1113.9|1112.7|1112.8|1111.6|337
1720440000000|2024-07-08 12:00:00|1113|1111.8|1112.8|1111.6|1113.3|1112.1|1112.8|1111.6|212
1720440300000|2024-07-08 12:05:00|1113|1111.8|1112.8|1111.6|1113|1111.8|1112.8|1111.6|204
1720440600000|2024-07-08 12:10:00|1112.5|1111.3|1112.5|1111.3|1112.7|1111.5|1112.3|1111.1|240
1720440900000|2024-07-08 12:15:00|1112.6|1111.4|1112.8|1111.6|1112.8|1111.6|1112.3|1111.1|250
1720441200000|2024-07-08 12:20:00|1112.7|1111.5|1113.3|1112.1|1113.3|1112.1|1112.6|1111.4|221
1720441500000|2024-07-08 12:25:00|1113|1111.8|1112.8|1111.6|1113|1111.8|1112.3|1111.1|264
1720441800000|2024-07-08 12:30:00|1112.6|1111.4|1113|1111.8|1113|1111.8|1112.5|1111.3|170
1720442100000|2024-07-08 12:35:00|1112.9|1111.7|1112.5|1111.3|1112.9|1111.7|1112.5|1111.3|181
1720442400000|2024-07-08 12:40:00|1112.8|1111.6|1112.7|1111.5|1113.5|1112.3|1112.5|1111.3|553
1720445400000|2024-07-08 13:30:00|1110.8|1109.6|1106.3|1105.1|1110.8|1109.6|1106.1|1104.9|4039
1720445700000|2024-07-08 13:35:00|1106.1|1104.9|1105.1|1103.9|1106.4|1105.2|1103.8|1102.6|1952
1720446000000|2024-07-08 13:40:00|1104.8|1103.6|1104.6|1103.4|1105.1|1103.9|1103.8|1102.6|2062
1720446300000|2024-07-08 13:45:00|1104.4|1103.2|1104.1|1102.9|1105.8|1104.6|1103.3|1102.1|1773
1720446600000|2024-07-08 13:50:00|1104.3|1103.1|1104.1|1102.9|1104.8|1103.6|1103.8|1102.6|1387
1720446900000|2024-07-08 13:55:00|1103.8|1102.6|1104.8|1103.6|1105.1|1103.9|1103.8|1102.6|639
1720447200000|2024-07-08 14:00:00|1105.1|1103.9|1105.3|1104.1|1106.1|1104.9|1104.8|1103.6|1105
1720447500000|2024-07-08 14:05:00|1105.6|1104.4|1104.3|1103.1|1106.3|1105.1|1104.3|1103.1|1158
1720447800000|2024-07-08 14:10:00|1104.1|1102.9|1104.1|1102.9|1105.8|1104.6|1104.1|1102.9|1483
1720448100000|2024-07-08 14:15:00|1104.3|1103.1|1104.1|1102.9|1104.3|1103.1|1103.8|1102.6|1004
1720448400000|2024-07-08 14:20:00|1104.3|1103.1|1101|1099.8|1104.6|1103.4|1100.8|1099.6|1710
1720448700000|2024-07-08 14:25:00|1101.1|1099.9|1101.6|1100.4|1102.8|1101.6|1100.8|1099.6|1387
1720449000000|2024-07-08 14:30:00|1101.3|1100.1|1102.6|1101.4|1102.8|1101.6|1101.3|1100.1|1792
1720449300000|2024-07-08 14:35:00|1102.8|1101.6|1103.3|1102.1|1103.8|1102.6|1102.6|1101.4|796
1720449600000|2024-07-08 14:40:00|1103.5|1102.3|1102.1|1100.9|1104.3|1103.1|1102.1|1100.9|1136
1720449900000|2024-07-08 14:45:00|1101.8|1100.6|1102.1|1100.9|1102.6|1101.4|1101.3|1100.1|1261
1720450200000|2024-07-08 14:50:00|1101.9|1100.7|1101.1|1099.9|1101.9|1100.7|1101.1|1099.9|1061
1720450500000|2024-07-08 14:55:00|1101.3|1100.1|1101.1|1099.9|1101.4|1100.2|1100.3|1099.1|1027
1720450800000|2024-07-08 15:00:00|1101.3|1100.1|1101.3|1100.1|1102.3|1101.1|1101.1|1099.9|788
1720451100000|2024-07-08 15:05:00|1101.6|1100.4|1101.6|1100.4|1102.1|1100.9|1101.1|1099.9|821
1720451400000|2024-07-08 15:10:00|1101.3|1100.1|1101.1|1099.9|1101.3|1100.1|1100.3|1099.1|1192
1720451700000|2024-07-08 15:15:00|1100.8|1099.6|1100.6|1099.4|1101.8|1100.6|1100.3|1099.1|1236
1720452000000|2024-07-08 15:20:00|1100.8|1099.6|1100.1|1098.9|1101.1|1099.9|1100.1|1098.9|1198
1720452300000|2024-07-08 15:25:00|1099.8|1098.6|1100.8|1099.6|1100.8|1099.6|1099.8|1098.6|636
1720452600000|2024-07-08 15:30:00|1100.7|1099.5|1097.6|1096.4|1100.7|1099.5|1096.4|1095.2|2049
1720452900000|2024-07-08 15:35:00|1097.3|1096.1|1098.4|1097.2|1098.7|1097.5|1097.3|1096.1|820
1720453200000|2024-07-08 15:40:00|1098.3|1097.1|1097.9|1096.7|1098.6|1097.4|1097.8|1096.6|582
1720453500000|2024-07-08 15:45:00|1097.8|1096.6|1099.5|1098.3|1099.6|1098.4|1097.6|1096.4|579
1720453800000|2024-07-08 15:50:00|1099.4|1098.2|1099.5|1098.3|1100|1098.8|1098.8|1097.6|1276
1720454100000|2024-07-08 15:55:00|1099.6|1098.4|1099.8|1098.6|1100|1098.8|1099.5|1098.3|408
1720454400000|2024-07-08 16:00:00|1099.6|1098.4|1100.1|1098.9|1100.6|1099.4|1099.6|1098.4|757
1720454700000|2024-07-08 16:05:00|1099.9|1098.7|1100.4|1099.2|1100.9|1099.7|1099.8|1098.6|268
1720455000000|2024-07-08 16:10:00|1100.6|1099.4|1100.4|1099.2|1100.6|1099.4|1100.1|1098.9|498
1720455300000|2024-07-08 16:15:00|1100.2|1099|1098.6|1097.4|1100.2|1099|1098.4|1097.2|980
1720455600000|2024-07-08 16:20:00|1098.8|1097.6|1098.8|1097.6|1099.1|1097.9|1098.4|1097.2|675
1720455900000|2024-07-08 16:25:00|1098.9|1097.7|1098.9|1097.7|1099.1|1097.9|1098.4|1097.2|540
1720456200000|2024-07-08 16:30:00|1099.1|1097.9|1099.4|1098.2|1100.1|1098.9|1098.9|1097.7|769
1720456500000|2024-07-08 16:35:00|1099.6|1098.4|1099.1|1097.9|1099.6|1098.4|1099.1|1097.9|370
1720456800000|2024-07-08 16:40:00|1098.9|1097.7|1099.1|1097.9|1099.6|1098.4|1098.6|1097.4|586
1720457100000|2024-07-08 16:45:00|1099.2|1098|1099.4|1098.2|1099.6|1098.4|1099.1|1097.9|292
1720457400000|2024-07-08 16:50:00|1099.6|1098.4|1100.4|1099.2|1100.6|1099.4|1099.6|1098.4|775
1720457700000|2024-07-08 16:55:00|1100.1|1098.9|1100.4|1099.2|1100.6|1099.4|1100.1|1098.9|542
1720458000000|2024-07-08 17:00:00|1100.1|1098.9|1100.1|1098.9|1100.4|1099.2|1099.9|1098.7|370
1720458300000|2024-07-08 17:05:00|1100.4|1099.2|1100.6|1099.4|1100.9|1099.7|1100.4|1099.2|320
1720458600000|2024-07-08 17:10:00|1100.7|1099.5|1100.9|1099.7|1101.4|1100.2|1100.6|1099.4|479
1720458900000|2024-07-08 17:15:00|1101.1|1099.9|1101.6|1100.4|1101.6|1100.4|1101.1|1099.9|433
1720459200000|2024-07-08 17:20:00|1101.4|1100.2|1101.6|1100.4|1101.9|1100.7|1101.4|1100.2|452
1720459500000|2024-07-08 17:25:00|1101.9|1100.7|1102.1|1100.9|1102.1|1100.9|1101.6|1100.4|388
1720459800000|2024-07-08 17:30:00|1101.9|1100.7|1103.1|1101.9|1103.9|1102.7|1101.9|1100.7|1088
1720460100000|2024-07-08 17:35:00|1103|1101.8|1103.1|1101.9|1103.1|1101.9|1102.4|1101.2|445
1720460400000|2024-07-08 17:40:00|1103|1101.8|1102.4|1101.2|1103.1|1101.9|1102.4|1101.2|719
1720460700000|2024-07-08 17:45:00|1102.6|1101.4|1102.1|1100.9|1102.6|1101.4|1101.9|1100.7|533
1720461000000|2024-07-08 17:50:00|1102.2|1101|1101.9|1100.7|1102.4|1101.2|1101.9|1100.7|398
1720461300000|2024-07-08 17:55:00|1102|1100.8|1102.4|1101.2|1102.4|1101.2|1101.9|1100.7|532
1720461600000|2024-07-08 18:00:00|1102.1|1100.9|1101.6|1100.4|1102.4|1101.2|1101.6|1100.4|1067
1720461900000|2024-07-08 18:05:00|1101.9|1100.7|1102.6|1101.4|1102.6|1101.4|1101.4|1100.2|1322
1720462200000|2024-07-08 18:10:00|1102.9|1101.7|1101.6|1100.4|1102.9|1101.7|1101.5|1100.3|4252
1720462500000|2024-07-08 18:15:00|1101.9|1100.7|1101.6|1100.4|1101.9|1100.7|1100.9|1099.7|2282
1720483200000|2024-07-09 00:00:00|1100.2|1099|1100.4|1099.2|1103.2|1102|1099.7|1098.5|649
1720483500000|2024-07-09 00:05:00|1100.6|1099.4|1101.2|1100|1101.7|1100.5|1100.2|1099|202
1720483800000|2024-07-09 00:10:00|1101.4|1100.2|1101.2|1100|1101.7|1100.5|1101.2|1100|93
1720484100000|2024-07-09 00:15:00|1101.5|1100.3|1101.3|1100.1|1101.5|1100.3|1101.2|1100|52
1720484400000|2024-07-09 00:20:00|1101.4|1100.2|1101.1|1099.9|1101.5|1100.3|1101|1099.8|36
1720484700000|2024-07-09 00:25:00|1101|1099.8|1100.7|1099.5|1101|1099.8|1100.6|1099.4|60
1720485000000|2024-07-09 00:30:00|1100.8|1099.6|1101|1099.8|1101.2|1100|1100.7|1099.5|69
1720485300000|2024-07-09 00:35:00|1100.9|1099.7|1101.2|1100|1101.2|1100|1100.7|1099.5|38
1720485600000|2024-07-09 00:40:00|||||||||3
1720485900000|2024-07-09 00:45:00|1101.1|1099.9|1101.7|1100.5|1101.7|1100.5|1101.1|1099.9|85
1720486200000|2024-07-09 00:50:00|1101.4|1100.2|1101.4|1100.2|1101.4|1100.2|1101.2|1100|44
1720486500000|2024-07-09 00:55:00|1101.5|1100.3|1100.9|1099.7|1101.5|1100.3|1100.9|1099.7|21
1720486800000|2024-07-09 01:00:00|1100.7|1099.5|1100.2|1099|1101.2|1100|1100|1098.8|300
1720487100000|2024-07-09 01:05:00|1100.5|1099.3|1100.9|1099.7|1101|1099.8|1100.3|1099.1|170
1720487400000|2024-07-09 01:10:00|1101|1099.8|1100.2|1099|1101|1099.8|1100.2|1099|52
1720487700000|2024-07-09 01:15:00|1100.4|1099.2|1100|1098.8|1100.5|1099.3|1100|1098.8|57
1720488000000|2024-07-09 01:20:00|1099.9|1098.7|1098.7|1097.5|1099.9|1098.7|1098.5|1097.3|198
1720488300000|2024-07-09 01:25:00|1098.5|1097.3|1098.5|1097.3|1098.9|1097.7|1098.4|1097.2|98
1720488600000|2024-07-09 01:30:00|1098.7|1097.5|1100.1|1098.9|1100.2|1099|1098.6|1097.4|218
1720488900000|2024-07-09 01:35:00|1100.2|1099|1100.6|1099.4|1100.7|1099.5|1099.6|1098.4|385
1720489200000|2024-07-09 01:40:00|1100.5|1099.3|1100|1098.8|1100.7|1099.5|1099.9|1098.7|217
1720489500000|2024-07-09 01:45:00|1100.1|1098.9|1099.6|1098.4|1100.1|1098.9|1099|1097.8|75
1720489800000|2024-07-09 01:50:00|1099.5|1098.3|1099.7|1098.5|1099.7|1098.5|1099|1097.8|32
1720490100000|2024-07-09 01:55:00|1099.5|1098.3|1100|1098.8|1100|1098.8|1099.5|1098.3|89
1720490400000|2024-07-09 02:00:00|1099.7|1098.5|1099.5|1098.3|1100|1098.8|1099.5|1098.3|47
1720490700000|2024-07-09 02:05:00|1099.2|1098|1099.1|1097.9|1099.2|1098|1098.7|1097.5|147
1720491000000|2024-07-09 02:10:00|1099.2|1098|1099.2|1098|1099.7|1098.5|1099.1|1097.9|88
1720491300000|2024-07-09 02:15:00|1099.4|1098.2|1100|1098.8|1100|1098.8|1099.4|1098.2|108
1720491600000|2024-07-09 02:20:00|1099.8|1098.6|1099.7|1098.5|1100|1098.8|1099.7|1098.5|36
1720491900000|2024-07-09 02:25:00|1099.5|1098.3|1098.7|1097.5|1099.5|1098.3|1098.7|1097.5|114
1720492200000|2024-07-09 02:30:00|1098.9|1097.7|1099.2|1098|1099.2|1098|1098.7|1097.5|42
1720492500000|2024-07-09 02:35:00|1099.4|1098.2|1099.2|1098|1099.6|1098.4|1099|1097.8|34
1720492800000|2024-07-09 02:40:00|1099.1|1097.9|1098.7|1097.5|1099.2|1098|1098.7|1097.5|34
1720493100000|2024-07-09 02:45:00|1099|1097.8|1098.7|1097.5|1099|1097.8|1098.7|1097.5|39
1720493400000|2024-07-09 02:50:00|1098.6|1097.4|1098.2|1097|1098.6|1097.4|1098.2|1097|121
1720493700000|2024-07-09 02:55:00|1098|1096.8|1097|1095.8|1098|1096.8|1096.9|1095.7|523
1720494000000|2024-07-09 03:00:00|1096.9|1095.7|1097.5|1096.3|1097.6|1096.4|1096.9|1095.7|200
1720494300000|2024-07-09 03:05:00|1097.4|1096.2|1096.5|1095.3|1097.5|1096.3|1096.2|1095|141
1720494600000|2024-07-09 03:10:00|1096.4|1095.2|1096|1094.8|1096.5|1095.3|1096|1094.8|94
1720494900000|2024-07-09 03:15:00|1096.2|1095|1096.6|1095.4|1096.7|1095.5|1096|1094.8|119
1720495200000|2024-07-09 03:20:00|1096.7|1095.5|1096.5|1095.3|1096.7|1095.5|1096.5|1095.3|63
1720495500000|2024-07-09 03:25:00|1096.3|1095.1|1096.5|1095.3|1096.5|1095.3|1095.9|1094.7|106
1720495800000|2024-07-09 03:30:00|1096.3|1095.1|1095.9|1094.7|1096.3|1095.1|1095.9|1094.7|67
1720496100000|2024-07-09 03:35:00|1095.7|1094.5|1095.7|1094.5|1096|1094.8|1095.7|1094.5|116
1720496400000|2024-07-09 03:40:00|1096|1094.8|1096.2|1095|1096.5|1095.3|1096|1094.8|51
1720496700000|2024-07-09 03:45:00|||||||||59
1720497000000|2024-07-09 03:50:00|1096.1|1094.9|1096|1094.8|1096.2|1095|1096|1094.8|37
1720497300000|2024-07-09 03:55:00|1095.9|1094.7|1096|1094.8|1096|1094.8|1095.7|1094.5|10
1720497600000|2024-07-09 04:00:00|||||||||9
1720497900000|2024-07-09 04:05:00|1096.2|1095|1096.2|1095|1096.2|1095|1096.2|1095|22
1720498200000|2024-07-09 04:10:00|1096.1|1094.9|1096.2|1095|1096.2|1095|1096.1|1094.9|10
1720498500000|2024-07-09 04:15:00|1096|1094.8|1096|1094.8|1096|1094.8|1095.7|1094.5|35
1720498800000|2024-07-09 04:20:00|1096.1|1094.9|1095.9|1094.7|1096.1|1094.9|1095.9|1094.7|22
1720499100000|2024-07-09 04:25:00|1096|1094.8|1096|1094.8|1096|1094.8|1095.9|1094.7|11
1720499400000|2024-07-09 04:30:00|1095.9|1094.7|1096|1094.8|1096.2|1095|1095.9|1094.7|75
1720499700000|2024-07-09 04:35:00|1096.2|1095|1096|1094.8|1096.2|1095|1096|1094.8|28
1720500000000|2024-07-09 04:40:00|1096.1|1094.9|1096|1094.8|1096.1|1094.9|1096|1094.8|23
1720500300000|2024-07-09 04:45:00|||||||||5
1720500600000|2024-07-09 04:50:00|1096.2|1095|1096.2|1095|1096.2|1095|1096|1094.8|45
1720500900000|2024-07-09 04:55:00|1096.5|1095.3|1096.2|1095|1096.5|1095.3|1096.2|1095|10
1720501200000|2024-07-09 05:00:00|1096.5|1095.3|1096.5|1095.3|1096.5|1095.3|1096.5|1095.3|82
1720501500000|2024-07-09 05:05:00|1096.4|1095.2|1096.1|1094.9|1096.4|1095.2|1096|1094.8|48
1720501800000|2024-07-09 05:10:00|1096|1094.8|1096.2|1095|1096.2|1095|1096|1094.8|5
1720502100000|2024-07-09 05:15:00|1096.1|1094.9|1096|1094.8|1096.1|1094.9|1095.7|1094.5|17
1720502400000|2024-07-09 05:20:00|1095.9|1094.7|1095.7|1094.5|1095.9|1094.7|1095.7|1094.5|24
1720502700000|2024-07-09 05:25:00|1096|1094.8|1095.7|1094.5|1096|1094.8|1095.7|1094.5|42
1720503000000|2024-07-09 05:30:00|1096|1094.8|1097.2|1096|1097.2|1096|1096|1094.8|277
1720503300000|2024-07-09 05:35:00|1097|1095.8|1097.2|1096|1097.5|1096.3|1097|1095.8|193
1720503600000|2024-07-09 05:40:00|1097.4|1096.2|1098|1096.8|1098|1096.8|1097.3|1096.1|210
1720503900000|2024-07-09 05:45:00|1097.9|1096.7|1098|1096.8|1098|1096.8|1097.7|1096.5|225
1720504200000|2024-07-09 05:50:00|1097.7|1096.5|1097.7|1096.5|1098|1096.8|1097|1095.8|185
1720504500000|2024-07-09 05:55:00|1097.5|1096.3|1097.7|1096.5|1098.2|1097|1097.5|1096.3|170
1720504800000|2024-07-09 06:00:00|1097.5|1096.3|1098|1096.8|1098|1096.8|1097.5|1096.3|62
1720505100000|2024-07-09 06:05:00|1098.2|1097|1097.5|1096.3|1098.2|1097|1097.5|1096.3|141
1720505400000|2024-07-09 06:10:00|1097.6|1096.4|1097|1095.8|1097.7|1096.5|1097|1095.8|181
1720505700000|2024-07-09 06:15:00|1097.2|1096|1096.5|1095.3|1097.2|1096|1096.5|1095.3|53
1720506000000|2024-07-09 06:20:00|1096.4|1095.2|1096.5|1095.3|1096.8|1095.6|1096.3|1095.1|19
1720506300000|2024-07-09 06:25:00|1096.7|1095.5|1096.2|1095|1096.7|1095.5|1096.2|1095|198
1720506600000|2024-07-09 06:30:00|1096.3|1095.1|1097|1095.8|1097.5|1096.3|1096.3|1095.1|215
1720506900000|2024-07-09 06:35:00|1097.1|1095.9|1097|1095.8|1097.7|1096.5|1097|1095.8|64
1720507200000|2024-07-09 06:40:00|1097.1|1095.9|1097.1|1095.9|1097.2|1096|1096.7|1095.5|77
1720507500000|2024-07-09 06:45:00|1097.2|1096|1097.2|1096|1097.5|1096.3|1097.2|1096|8
1720507800000|2024-07-09 06:50:00|1097.1|1095.9|1097|1095.8|1097.2|1096|1097|1095.8|53
1720508100000|2024-07-09 06:55:00|1097.2|1096|1096.7|1095.5|1097.2|1096|1096.6|1095.4|135
1720508400000|2024-07-09 07:00:00|1096.9|1095.7|1098|1096.8|1098|1096.8|1096.9|1095.7|127
1720508700000|2024-07-09 07:05:00|1097.9|1096.7|1098.5|1097.3|1098.5|1097.3|1097.9|1096.7|210
1720509000000|2024-07-09 07:10:00|1098.6|1097.4|1098|1096.8|1098.7|1097.5|1098|1096.8|137
1720509300000|2024-07-09 07:15:00|1097.5|1096.3|1097.5|1096.3|1097.5|1096.3|1097|1095.8|205
1720509600000|2024-07-09 07:20:00|1097.2|1096|1097.2|1096|1097.5|1096.3|1097|1095.8|71
1720509900000|2024-07-09 07:25:00|1097.3|1096.1|1097.8|1096.6|1097.8|1096.6|1097.3|1096.1|33
1720510200000|2024-07-09 07:30:00|1097.9|1096.7|1098.5|1097.3|1098.5|1097.3|1097.8|1096.6|107
1720510500000|2024-07-09 07:35:00|1098.2|1097|1098|1096.8|1098.4|1097.2|1098|1096.8|174
1720510800000|2024-07-09 07:40:00|1098.2|1097|1098|1096.8|1098.2|1097|1098|1096.8|14
1720511100000|2024-07-09 07:45:00|1097.9|1096.7|1098|1096.8|1098|1096.8|1097.5|1096.3|49
1720511400000|2024-07-09 07:50:00|1097.7|1096.5|1097.5|1096.3|1097.7|1096.5|1097.3|1096.1|153
1720511700000|2024-07-09 07:55:00|1097.3|1096.1|1097.5|1096.3|1097.5|1096.3|1097|1095.8|43
1720512000000|2024-07-09 08:00:00|1097.2|1096|1096.9|1095.7|1097.2|1096|1096.5|1095.3|278
1720512300000|2024-07-09 08:05:00|1097|1095.8|1097.5|1096.3|1097.5|1096.3|1097|1095.8|30
1720512600000|2024-07-09 08:10:00|1097.2|1096|1097.2|1096|1097.5|1096.3|1097.2|1096|43
1720512900000|2024-07-09 08:15:00|1097.3|1096.1|1097.5|1096.3|1097.5|1096.3|1097.2|1096|25
1720513200000|2024-07-09 08:20:00|1097.4|1096.2|1096.7|1095.5|1097.5|1096.3|1096.7|1095.5|108
1720513500000|2024-07-09 08:25:00|1096.9|1095.7|1097|1095.8|1097|1095.8|1096.7|1095.5|179
1720513800000|2024-07-09 08:30:00|1096.7|1095.5|1097.2|1096|1097.5|1096.3|1096.7|1095.5|160
1720514100000|2024-07-09 08:35:00|1097.3|1096.1|1096.5|1095.3|1097.3|1096.1|1096.5|1095.3|139
1720514400000|2024-07-09 08:40:00|1096.4|1095.2|1095.7|1094.5|1096.5|1095.3|1095.7|1094.5|168
1720514700000|2024-07-09 08:45:00|1095.6|1094.4|1095.3|1094.1|1095.6|1094.4|1095.2|1094|175
1720515000000|2024-07-09 08:50:00|1095.2|1094|1095.7|1094.5|1095.7|1094.5|1095.2|1094|65
1720515300000|2024-07-09 08:55:00|1095.5|1094.3|1095.7|1094.5|1095.7|1094.5|1095.3|1094.1|74
1720515600000|2024-07-09 09:00:00|1095.8|1094.6|1095.7|1094.5|1096|1094.8|1095.7|1094.5|38
1720515900000|2024-07-09 09:05:00|1095.6|1094.4|1095.5|1094.3|1096|1094.8|1095.5|1094.3|80
1720516200000|2024-07-09 09:10:00|1095.2|1094|1094.8|1093.6|1095.5|1094.3|1094.8|1093.6|307
1720516500000|2024-07-09 09:15:00|1094.5|1093.3|1095|1093.8|1095|1093.8|1094.5|1093.3|143
1720516800000|2024-07-09 09:20:00|1094.8|1093.6|1095.3|1094.1|1095.5|1094.3|1094.7|1093.5|192
1720517100000|2024-07-09 09:25:00|1095.2|1094|1094.8|1093.6|1095.7|1094.5|1094.8|1093.6|94
1720517400000|2024-07-09 09:30:00|1095|1093.8|1094.5|1093.3|1095|1093.8|1094.5|1093.3|60
1720517700000|2024-07-09 09:35:00|1094.3|1093.1|1094.5|1093.3|1094.7|1093.5|1094.2|1093|91
1720518000000|2024-07-09 09:40:00|1094.3|1093.1|1094.8|1093.6|1095|1093.8|1094.2|1093|133
1720518300000|2024-07-09 09:45:00|1094.7|1093.5|1094.5|1093.3|1095|1093.8|1094.5|1093.3|48
1720518600000|2024-07-09 09:50:00|1094.3|1093.1|1094.6|1093.4|1094.8|1093.6|1094.3|1093.1|142
1720518900000|2024-07-09 09:55:00|1094.7|1093.5|1095.2|1094|1095.2|1094|1094.7|1093.5|45
1720519200000|2024-07-09 10:00:00|1095.5|1094.3|1095.7|1094.5|1095.7|1094.5|1095.2|1094|78
1720519500000|2024-07-09 10:05:00|1095.6|1094.4|1095.7|1094.5|1095.9|1094.7|1095.5|1094.3|136
1720519800000|2024-07-09 10:10:00|1095.8|1094.6|1096.9|1095.7|1097|1095.8|1095.8|1094.6|59
1720520100000|2024-07-09 10:15:00|1096.7|1095.5|1096.2|1095|1097|1095.8|1096|1094.8|34
1720520400000|2024-07-09 10:20:00|1096|1094.8|1096.7|1095.5|1096.7|1095.5|1096|1094.8|159
1720520700000|2024-07-09 10:25:00|1096.5|1095.3|1095.7|1094.5|1096.5|1095.3|1095.7|1094.5|105
1720521000000|2024-07-09 10:30:00|1095.9|1094.7|1096.5|1095.3|1096.5|1095.3|1095.7|1094.5|110
1720521300000|2024-07-09 10:35:00|1096.2|1095|1096|1094.8|1096.2|1095|1096|1094.8|19
1720521600000|2024-07-09 10:40:00|1096.2|1095|1096.7|1095.5|1096.7|1095.5|1096.2|1095|67
1720521900000|2024-07-09 10:45:00|1097.2|1096|1098.2|1097|1098.5|1097.3|1097.2|1096|508
1720522200000|2024-07-09 10:50:00|1098|1096.8|1098|1096.8|1098.5|1097.3|1098|1096.8|77
1720522500000|2024-07-09 10:55:00|1098.2|1097|1097.5|1096.3|1098.2|1097|1097.5|1096.3|46
1720522800000|2024-07-09 11:00:00|1097.7|1096.5|1098|1096.8|1098|1096.8|1097.2|1096|112
1720523100000|2024-07-09 11:05:00|1097.7|1096.5|1097|1095.8|1097.8|1096.6|1096.7|1095.5|82
1720523400000|2024-07-09 11:10:00|1097.1|1095.9|1096.5|1095.3|1097.2|1096|1096.3|1095.1|101
1720523700000|2024-07-09 11:15:00|1096.6|1095.4|1096.3|1095.1|1096.7|1095.5|1096.2|1095|109
1720524000000|2024-07-09 11:20:00|1096.5|1095.3|1096.5|1095.3|1096.7|1095.5|1096.3|1095.1|50
1720524300000|2024-07-09 11:25:00|1096.6|1095.4|1097|1095.8|1097|1095.8|1096.5|1095.3|45
1720524600000|2024-07-09 11:30:00|1096.7|1095.5|1096.2|1095|1096.7|1095.5|1096.2|1095|84
1720524900000|2024-07-09 11:35:00|1096.1|1094.9|1095.8|1094.6|1096.2|1095|1095.7|1094.5|114
1720525200000|2024-07-09 11:40:00|1096|1094.8|1097|1095.8|1097|1095.8|1095.7|1094.5|127
1720525500000|2024-07-09 11:45:00|1097.1|1095.9|1096.3|1095.1|1097.5|1096.3|1096.2|1095|88
1720525800000|2024-07-09 11:50:00|1096.4|1095.2|1096.6|1095.4|1096.7|1095.5|1096.2|1095|56
1720526100000|2024-07-09 11:55:00|1096.7|1095.5|1097|1095.8|1097|1095.8|1096.5|1095.3|52
1720526400000|2024-07-09 12:00:00|1096.7|1095.5|1097|1095.8|1097.2|1096|1096.7|1095.5|65
1720526700000|2024-07-09 12:05:00|1097.2|1096|1098|1096.8|1098.2|1097|1097.2|1096|146
1720527000000|2024-07-09 12:10:00|1098.2|1097|1098.2|1097|1098.5|1097.3|1097.9|1096.7|268
1720527300000|2024-07-09 12:15:00|1098|1096.8|1099.3|1098.1|1099.3|1098.1|1098|1096.8|360
1720527600000|2024-07-09 12:20:00|1099.2|1098|1099.9|1098.7|1099.9|1098.7|1099.2|1098|309
1720527900000|2024-07-09 12:25:00|1099.8|1098.6|1099|1097.8|1099.8|1098.6|1098.9|1097.7|149
1720528200000|2024-07-09 12:30:00|1099.2|1098|1097.5|1096.3|1099.2|1098|1097.2|1096|396
1720528500000|2024-07-09 12:35:00|1098.1|1096.9|1098|1096.8|1098.5|1097.3|1097.7|1096.5|151
1720528800000|2024-07-09 12:40:00|1097.9|1096.7|1098.7|1097.5|1099|1097.8|1097.7|1096.5|418
1720531800000|2024-07-09 13:30:00|1098.6|1097.4|1099|1097.8|1101.1|1099.9|1097.7|1096.5|3118
1720532100000|2024-07-09 13:35:00|1099.2|1098|1098|1096.8|1099.5|1098.3|1097.2|1096|1274
1720532400000|2024-07-09 13:40:00|1098.2|1097|1099.5|1098.3|1099.7|1098.5|1097.5|1096.3|1148
1720532700000|2024-07-09 13:45:00|1099.2|1098|1097.2|1096|1099.2|1098|1096.7|1095.5|1520
1720533000000|2024-07-09 13:50:00|1097|1095.8|1095.6|1094.4|1097.5|1096.3|1095.2|1094|1024
1720533300000|2024-07-09 13:55:00|1095.5|1094.3|1095.2|1094|1095.6|1094.4|1094.2|1093|1274
1720533600000|2024-07-09 14:00:00|1095|1093.8|1095.5|1094.3|1096.7|1095.5|1094.5|1093.3|1229
1720533900000|2024-07-09 14:05:00|1095.2|1094|1094.7|1093.5|1095.2|1094|1094.1|1092.9|784
1720534200000|2024-07-09 14:10:00|1094.5|1093.3|1094|1092.8|1094.5|1093.3|1093.2|1092|1216
1720534500000|2024-07-09 14:15:00|1093.7|1092.5|1092.2|1091|1093.7|1092.5|1091.8|1090.6|1695
1720534800000|2024-07-09 14:20:00|1092|1090.8|1091|1089.8|1092.2|1091|1090.2|1089|2135
1720535100000|2024-07-09 14:25:00|1090.8|1089.6|1090.5|1089.3|1091.2|1090|1090|1088.8|1572
1720535400000|2024-07-09 14:30:00|1090.3|1089.1|1092|1090.8|1092.2|1091|1090.2|1089|1662
1720535700000|2024-07-09 14:35:00|1091.7|1090.5|1090.2|1089|1091.7|1090.5|1090|1088.8|944
1720536000000|2024-07-09 14:40:00|1090.5|1089.3|1091.5|1090.3|1092.1|1090.9|1090.5|1089.3|641
1720536300000|2024-07-09 14:45:00|1092|1090.8|1092|1090.8|1092.3|1091.1|1091.2|1090|1540
1720536600000|2024-07-09 14:50:00|1091.8|1090.6|1092.8|1091.6|1092.8|1091.6|1091.5|1090.3|1285
1720536900000|2024-07-09 14:55:00|1092.7|1091.5|1092.5|1091.3|1093.3|1092.1|1091.8|1090.6|1075
1720537200000|2024-07-09 15:00:00|1092.7|1091.5|1092.4|1091.2|1092.8|1091.6|1091.8|1090.6|505
1720537500000|2024-07-09 15:05:00|1092.5|1091.3|1092.3|1091.1|1093|1091.8|1092.2|1091|520
1720537800000|2024-07-09 15:10:00|1092.4|1091.2|1088.3|1087.1|1092.5|1091.3|1088.3|1087.1|1359
1720538100000|2024-07-09 15:15:00|1088.4|1087.2|1089.5|1088.3|1090.5|1089.3|1088.3|1087.1|845
1720538400000|2024-07-09 15:20:00|1089.6|1088.4|1089|1087.8|1089.8|1088.6|1088.7|1087.5|758
1720538700000|2024-07-09 15:25:00|1088.9|1087.7|1088.8|1087.6|1089.3|1088.1|1088.3|1087.1|660
1720539000000|2024-07-09 15:30:00|1088.7|1087.5|1088.3|1087.1|1089|1087.8|1088|1086.8|535
1720539300000|2024-07-09 15:35:00|1088|1086.8|1088.3|1087.1|1088.8|1087.6|1087.8|1086.6|477
1720539600000|2024-07-09 15:40:00|1088|1086.8|1087|1085.8|1088.1|1086.9|1086|1084.8|2112
1720539900000|2024-07-09 15:45:00|1087.1|1085.9|1087.5|1086.3|1088|1086.8|1086.8|1085.6|754
1720540200000|2024-07-09 15:50:00|1087.3|1086.1|1086.9|1085.7|1087.8|1086.6|1086.8|1085.6|914
1720540500000|2024-07-09 15:55:00|1087|1085.8|1086.5|1085.3|1087.5|1086.3|1086.3|1085.1|799
1720540800000|2024-07-09 16:00:00|1086.3|1085.1|1087.5|1086.3|1087.5|1086.3|1085.8|1084.6|966
1720541100000|2024-07-09 16:05:00|1087.3|1086.1|1087.8|1086.6|1088|1086.8|1086.3|1085.1|683
1720541400000|2024-07-09 16:10:00|1087.7|1086.5|1087.5|1086.3|1088.7|1087.5|1087.5|1086.3|816
1720541700000|2024-07-09 16:15:00|1087.7|1086.5|1087.1|1085.9|1088|1086.8|1087|1085.8|640
1720542000000|2024-07-09 16:20:00|1087|1085.8|1086|1084.8|1087.5|1086.3|1086|1084.8|606
1720542300000|2024-07-09 16:25:00|1086.2|1085|1087.2|1086|1087.2|1086|1086|1084.8|1169
1720542600000|2024-07-09 16:30:00|1087.1|1085.9|1087.7|1086.5|1087.7|1086.5|1086.9|1085.7|616
1720542900000|2024-07-09 16:35:00|1087.5|1086.3|1087.1|1085.9|1087.7|1086.5|1086.7|1085.5|557
1720543200000|2024-07-09 16:40:00|1087|1085.8|1087.5|1086.3|1088|1086.8|1086.7|1085.5|644
1720543500000|2024-07-09 16:45:00|1087.7|1086.5|1086.3|1085.1|1087.8|1086.6|1086|1084.8|1233
1720543800000|2024-07-09 16:50:00|1086.2|1085|1085.2|1084|1086.3|1085.1|1085|1083.8|1268
1720544100000|2024-07-09 16:55:00|1085.1|1083.9|1086.3|1085.1|1086.5|1085.3|1085|1083.8|1283
1720544400000|2024-07-09 17:00:00|1086.4|1085.2|1087.3|1086.1|1087.7|1086.5|1086.3|1085.1|661
1720544700000|2024-07-09 17:05:00|1087.5|1086.3|1086|1084.8|1087.5|1086.3|1086|1084.8|780
1720545000000|2024-07-09 17:10:00|1086.3|1085.1|1085.4|1084.2|1086.3|1085.1|1085|1083.8|433
1720545300000|2024-07-09 17:15:00|1085.5|1084.3|1085|1083.8|1085.5|1084.3|1084.3|1083.1|1133
1720545600000|2024-07-09 17:20:00|1085.1|1083.9|1084.8|1083.6|1085.3|1084.1|1084.5|1083.3|422
1720545900000|2024-07-09 17:25:00|1084.7|1083.5|1083.8|1082.6|1084.8|1083.6|1083.5|1082.3|389
1720546200000|2024-07-09 17:30:00|1084|1082.8|1082.6|1081.4|1084.3|1083.1|1082.5|1081.3|1562
1720546500000|2024-07-09 17:35:00|1082.5|1081.3|1082.3|1081.1|1083|1081.8|1082|1080.8|2088
1720546800000|2024-07-09 17:40:00|1082|1080.8|1083|1081.8|1083.6|1082.4|1081.7|1080.5|1042
1720547100000|2024-07-09 17:45:00|1083.3|1082.1|1083.3|1082.1|1083.5|1082.3|1083.3|1082.1|961
1720547400000|2024-07-09 17:50:00|1083.5|1082.3|1083.3|1082.1|1083.8|1082.6|1083|1081.8|600
1720547700000|2024-07-09 17:55:00|1083.4|1082.2|1084|1082.8|1084.3|1083.1|1083.3|1082.1|648
1720548000000|2024-07-09 18:00:00|1083.8|1082.6|1083.3|1082.1|1083.8|1082.6|1082.8|1081.6|958
1720548300000|2024-07-09 18:05:00|1083|1081.8|1083.8|1082.6|1084.3|1083.1|1083|1081.8|1125
1720548600000|2024-07-09 18:10:00|1083.5|1082.3|1082|1080.8|1083.5|1082.3|1082|1080.8|3680
1720548900000|2024-07-09 18:15:00|1082.3|1081.1|1080.3|1079.1|1082.3|1081.1|1080.1|1078.9|2884
1720569600000|2024-07-10 00:00:00|1081.1|1079.9|1081.1|1079.9|1082.1|1080.9|1080.3|1079.1|433
1720569900000|2024-07-10 00:05:00|1081.3|1080.1|1081.8|1080.6|1082.1|1080.9|1081.1|1079.9|123
1720570200000|2024-07-10 00:10:00|1081.9|1080.7|1082.6|1081.4|1082.6|1081.4|1081.6|1080.4|99
1720570500000|2024-07-10 00:15:00|1082.3|1081.1|1082.3|1081.1|1082.3|1081.1|1081.7|1080.5|136
1720570800000|2024-07-10 00:20:00|1082.6|1081.4|1082.3|1081.1|1083.3|1082.1|1082.3|1081.1|158
1720571100000|2024-07-10 00:25:00|1082.1|1080.9|1081.8|1080.6|1082.1|1080.9|1081.6|1080.4|50
1720571400000|2024-07-10 00:30:00|1081.9|1080.7|1082.6|1081.4|1082.6|1081.4|1081.9|1080.7|45
1720571700000|2024-07-10 00:35:00|1082.1|1080.9|1081.3|1080.1|1082.3|1081.1|1081.3|1080.1|120
1720572000000|2024-07-10 00:40:00|1081.2|1080|1081.8|1080.6|1082.1|1080.9|1081|1079.8|79
1720572300000|2024-07-10 00:45:00|1081.6|1080.4|1082.2|1081|1082.3|1081.1|1081.6|1080.4|47
1720572600000|2024-07-10 00:50:00|1082.1|1080.9|1082.1|1080.9|1082.3|1081.1|1082.1|1080.9|34
1720572900000|2024-07-10 00:55:00|1081.9|1080.7|1082.6|1081.4|1082.6|1081.4|1081.7|1080.5|118
1720573200000|2024-07-10 01:00:00|1082.3|1081.1|1079.8|1078.6|1083.3|1082.1|1079.6|1078.4|368
1720573500000|2024-07-10 01:05:00|1079.7|1078.5|1079.3|1078.1|1080.1|1078.9|1078.6|1077.4|218
1720573800000|2024-07-10 01:10:00|1079.5|1078.3|1078.8|1077.6|1079.6|1078.4|1078.8|1077.6|62
1720574100000|2024-07-10 01:15:00|1078.9|1077.7|1079.8|1078.6|1080.2|1079|1078.6|1077.4|288
1720574400000|2024-07-10 01:20:00|1079.7|1078.5|1079.1|1077.9|1080.1|1078.9|1079.1|1077.9|87
1720574700000|2024-07-10 01:25:00|1078.9|1077.7|1078.6|1077.4|1078.9|1077.7|1078.2|1077|119
1720575000000|2024-07-10 01:30:00|1078.3|1077.1|1078.6|1077.4|1079.3|1078.1|1078.3|1077.1|91
1720575300000|2024-07-10 01:35:00|1078.3|1077.1|1078.6|1077.4|1078.6|1077.4|1077.8|1076.6|89
1720575600000|2024-07-10 01:40:00|1078.4|1077.2|1078.8|1077.6|1079.3|1078.1|1078.1|1076.9|90
1720575900000|2024-07-10 01:45:00|1078.9|1077.7|1077.8|1076.6|1079.3|1078.1|1077.6|1076.4|147
1720576200000|2024-07-10 01:50:00|1077.6|1076.4|1078.2|1077|1078.3|1077.1|1077.6|1076.4|42
1720576500000|2024-07-10 01:55:00|1078.1|1076.9|1078.1|1076.9|1078.3|1077.1|1077.8|1076.6|53
1720576800000|2024-07-10 02:00:00|1077.8|1076.6|1078.1|1076.9|1078.1|1076.9|1077.6|1076.4|127
1720577100000|2024-07-10 02:05:00|1078|1076.8|1077.8|1076.6|1078.1|1076.9|1077.6|1076.4|117
1720577400000|2024-07-10 02:10:00|1077.6|1076.4|1077.8|1076.6|1078.1|1076.9|1077.6|1076.4|107
1720577700000|2024-07-10 02:15:00|1077.6|1076.4|1077.6|1076.4|1077.8|1076.6|1077.6|1076.4|21
1720578000000|2024-07-10 02:20:00|1077.5|1076.3|1077.6|1076.4|1077.6|1076.4|1077.5|1076.3|9
1720578300000|2024-07-10 02:25:00|1077.7|1076.5|1077.8|1076.6|1077.8|1076.6|1077.7|1076.5|66
1720578600000|2024-07-10 02:30:00|1077.7|1076.5|1078.3|1077.1|1078.3|1077.1|1077.5|1076.3|210
1720578900000|2024-07-10 02:35:00|1078.1|1076.9|1077.9|1076.7|1078.3|1077.1|1077.6|1076.4|364
1720579200000|2024-07-10 02:40:00|1077.8|1076.6|1078.2|1077|1078.6|1077.4|1077.8|1076.6|32
1720579500000|2024-07-10 02:45:00|1078.3|1077.1|1077.8|1076.6|1078.3|1077.1|1077.6|1076.4|115
1720579800000|2024-07-10 02:50:00|1077.6|1076.4|1077.8|1076.6|1078.3|1077.1|1077.6|1076.4|94
1720580100000|2024-07-10 02:55:00|1077.7|1076.5|1076.3|1075.1|1077.8|1076.6|1076.3|1075.1|155
1720580400000|2024-07-10 03:00:00|1076.2|1075|1076.3|1075.1|1076.3|1075.1|1075.8|1074.6|147
1720580700000|2024-07-10 03:05:00|1076.1|1074.9|1076.1|1074.9|1076.3|1075.1|1075.8|1074.6|39
1720581000000|2024-07-10 03:10:00|1075.9|1074.7|1076.1|1074.9|1076.3|1075.1|1075.8|1074.6|76
1720581300000|2024-07-10 03:15:00|1075.9|1074.7|1075.3|1074.1|1076.1|1074.9|1075.3|1074.1|88
1720581600000|2024-07-10 03:20:00|1075.5|1074.3|1075.6|1074.4|1075.7|1074.5|1075.1|1073.9|135
1720581900000|2024-07-10 03:25:00|1075.3|1074.1|1075.6|1074.4|1075.8|1074.6|1075.3|1074.1|122
1720582200000|2024-07-10 03:30:00|1075.8|1074.6|1075.6|1074.4|1075.8|1074.6|1075.3|1074.1|81
1720582500000|2024-07-10 03:35:00|1075.3|1074.1|1075.3|1074.1|1075.4|1074.2|1075.3|1074.1|27
1720582800000|2024-07-10 03:40:00|1075.4|1074.2|1075.1|1073.9|1075.4|1074.2|1075.1|1073.9|75
1720583100000|2024-07-10 03:45:00|1075.3|1074.1|1075.3|1074.1|1075.3|1074.1|1075.1|1073.9|90
1720583400000|2024-07-10 03:50:00|1075.2|1074|1075.2|1074|1075.2|1074|1074.6|1073.4|207
1720583700000|2024-07-10 03:55:00|1075.1|1073.9|1075.3|1074.1|1075.3|1074.1|1075.1|1073.9|61
1720584000000|2024-07-10 04:00:00|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|1075.3|1074.1|43
1720584300000|2024-07-10 04:05:00|1075.8|1074.6|1076.3|1075.1|1076.3|1075.1|1075.8|1074.6|49
1720584600000|2024-07-10 04:10:00|1076.1|1074.9|1076.1|1074.9|1076.2|1075|1075.8|1074.6|68
1720584900000|2024-07-10 04:15:00|||||||||6
1720585200000|2024-07-10 04:20:00|1075.8|1074.6|1075.8|1074.6|1075.8|1074.6|1075.8|1074.6|38
1720585500000|2024-07-10 04:25:00|1075.9|1074.7|1075.8|1074.6|1075.9|1074.7|1075.8|1074.6|16
1720585800000|2024-07-10 04:30:00|1076.1|1074.9|1076.1|1074.9|1076.3|1075.1|1076.1|1074.9|23
1720586100000|2024-07-10 04:35:00|1076.2|1075|1076.1|1074.9|1076.2|1075|1076.1|1074.9|7
1720586400000|2024-07-10 04:40:00|1076.3|1075.1|1076.3|1075.1|1076.3|1075.1|1076.3|1075.1|25
1720586700000|2024-07-10 04:45:00|1076.1|1074.9|1076.4|1075.2|1076.4|1075.2|1076.1|1074.9|18
1720587000000|2024-07-10 04:50:00|1076.3|1075.1|1076.6|1075.4|1076.6|1075.4|1076.3|1075.1|6
1720587300000|2024-07-10 04:55:00|1076.4|1075.2|1076.6|1075.4|1076.6|1075.4|1076.3|1075.1|54
1720587600000|2024-07-10 05:00:00|1076.8|1075.6|1076.5|1075.3|1076.8|1075.6|1076.5|1075.3|63
1720587900000|2024-07-10 05:05:00|1076.6|1075.4|1076.5|1075.3|1076.8|1075.6|1076.5|1075.3|14
1720588200000|2024-07-10 05:10:00|1076.3|1075.1|1076.2|1075|1076.3|1075.1|1076.2|1075|88
1720588500000|2024-07-10 05:15:00|1076.3|1075.1|1076.1|1074.9|1076.3|1075.1|1076.1|1074.9|73
1720588800000|2024-07-10 05:20:00|1076.2|1075|1076.3|1075.1|1076.7|1075.5|1076.1|1074.9|74
1720589100000|2024-07-10 05:25:00|||||||||16
1720589400000|2024-07-10 05:30:00|1076.4|1075.2|1077.1|1075.9|1077.3|1076.1|1076.4|1075.2|75
1720589700000|2024-07-10 05:35:00|1076.8|1075.6|1076.8|1075.6|1077|1075.8|1076.6|1075.4|87
1720590000000|2024-07-10 05:40:00|1076.9|1075.7|1076.8|1075.6|1077.1|1075.9|1076.8|1075.6|23
1720590300000|2024-07-10 05:45:00|1076.7|1075.5|1075.3|1074.1|1076.8|1075.6|1075.3|1074.1|227
1720590600000|2024-07-10 05:50:00|1075.6|1074.4|1075.3|1074.1|1075.8|1074.6|1075.3|1074.1|103
1720590900000|2024-07-10 05:55:00|1075.4|1074.2|1075.8|1074.6|1076.1|1074.9|1075.1|1073.9|73
1720591200000|2024-07-10 06:00:00|1075.9|1074.7|1076.7|1075.5|1076.8|1075.6|1075.8|1074.6|31
1720591500000|2024-07-10 06:05:00|1076.8|1075.6|1076.5|1075.3|1076.8|1075.6|1076.3|1075.1|119
1720591800000|2024-07-10 06:10:00|1076.6|1075.4|1076.5|1075.3|1076.8|1075.6|1076.3|1075.1|184
1720592100000|2024-07-10 06:15:00|1076.3|1075.1|1075.8|1074.6|1076.6|1075.4|1075.8|1074.6|138
1720592400000|2024-07-10 06:20:00|1076|1074.8|1076.6|1075.4|1076.6|1075.4|1075.8|1074.6|119
1720592700000|2024-07-10 06:25:00|1076.5|1075.3|1076.2|1075|1077.1|1075.9|1076.2|1075|77
1720593000000|2024-07-10 06:30:00|1076.3|1075.1|1076.3|1075.1|1076.6|1075.4|1076.1|1074.9|69
1720593300000|2024-07-10 06:35:00|1076.5|1075.3|1077.3|1076.1|1077.3|1076.1|1076.5|1075.3|131
1720593600000|2024-07-10 06:40:00|1077.2|1076|1076.8|1075.6|1077.3|1076.1|1076.8|1075.6|28
1720593900000|2024-07-10 06:45:00|1077|1075.8|1076.8|1075.6|1077.3|1076.1|1076.7|1075.5|146
1720594200000|2024-07-10 06:50:00|1076.6|1075.4|1076.6|1075.4|1077.1|1075.9|1076.3|1075.1|82
1720594500000|2024-07-10 06:55:00|1076.8|1075.6|1076.3|1075.1|1076.8|1075.6|1076.3|1075.1|130
1720594800000|2024-07-10 07:00:00|1076.1|1074.9|1075.6|1074.4|1076.1|1074.9|1075.5|1074.3|23
1720595100000|2024-07-10 07:05:00|1075.8|1074.6|1076.8|1075.6|1076.8|1075.6|1075.8|1074.6|189
1720595400000|2024-07-10 07:10:00|1076.7|1075.5|1077.2|1076|1077.2|1076|1076.4|1075.2|150
1720595700000|2024-07-10 07:15:00|1077.3|1076.1|1077.8|1076.6|1078.1|1076.9|1077|1075.8|191
1720596000000|2024-07-10 07:20:00|1078.1|1076.9|1079.1|1077.9|1079.3|1078.1|1078.1|1076.9|148
1720596300000|2024-07-10 07:25:00|1079.3|1078.1|1079.9|1078.7|1080.1|1078.9|1079.1|1077.9|303
1720596600000|2024-07-10 07:30:00|1079.8|1078.6|1079.3|1078.1|1079.8|1078.6|1079|1077.8|70
1720596900000|2024-07-10 07:35:00|1079.5|1078.3|1079.1|1077.9|1079.8|1078.6|1079|1077.8|129
1720597200000|2024-07-10 07:40:00|1078.6|1077.4|1078.3|1077.1|1078.7|1077.5|1078.3|1077.1|45
1720597500000|2024-07-10 07:45:00|1078.4|1077.2|1077.8|1076.6|1078.6|1077.4|1077.8|1076.6|8
1720597800000|2024-07-10 07:50:00|1078|1076.8|1077.1|1075.9|1078.1|1076.9|1077.1|1075.9|45
1720598100000|2024-07-10 07:55:00|1077.3|1076.1|1077.2|1076|1077.6|1076.4|1077|1075.8|20
1720598400000|2024-07-10 08:00:00|1077.1|1075.9|1076.8|1075.6|1077.3|1076.1|1076.6|1075.4|120
1720598700000|2024-07-10 08:05:00|1077.1|1075.9|1077.6|1076.4|1077.6|1076.4|1076.8|1075.6|35
1720599000000|2024-07-10 08:10:00|1077.8|1076.6|1078.5|1077.3|1078.5|1077.3|1077.8|1076.6|43
1720599300000|2024-07-10 08:15:00|1078.3|1077.1|1078.8|1077.6|1078.8|1077.6|1078.1|1076.9|58
1720599600000|2024-07-10 08:20:00|1078.6|1077.4|1078.1|1076.9|1078.6|1077.4|1077.6|1076.4|89
1720599900000|2024-07-10 08:25:00|1078|1076.8|1078.8|1077.6|1078.8|1077.6|1077.8|1076.6|127
1720600200000|2024-07-10 08:30:00|1078.6|1077.4|1078.6|1077.4|1079.1|1077.9|1078.3|1077.1|115
1720600500000|2024-07-10 08:35:00|1078.7|1077.5|1078.8|1077.6|1078.8|1077.6|1078.3|1077.1|86
1720600800000|2024-07-10 08:40:00|1079|1077.8|1079.6|1078.4|1079.8|1078.6|1079|1077.8|139
1720601100000|2024-07-10 08:45:00|1079.3|1078.1|1079.8|1078.6|1079.8|1078.6|1079.1|1077.9|223
1720601400000|2024-07-10 08:50:00|1080.1|1078.9|1080.3|1079.1|1080.3|1079.1|1079.8|1078.6|77
1720601700000|2024-07-10 08:55:00|1080.4|1079.2|1080|1078.8|1080.4|1079.2|1079.8|1078.6|88
1720602000000|2024-07-10 09:00:00|1079.9|1078.7|1079.3|1078.1|1079.9|1078.7|1079.3|1078.1|110
1720602300000|2024-07-10 09:05:00|1079.6|1078.4|1079.1|1077.9|1079.6|1078.4|1079.1|1077.9|98
1720602600000|2024-07-10 09:10:00|1079.2|1078|1078.3|1077.1|1079.2|1078|1078.1|1076.9|301
1720602900000|2024-07-10 09:15:00|1078.2|1077|1078.3|1077.1|1078.6|1077.4|1077.6|1076.4|132
1720603200000|2024-07-10 09:20:00|1078.6|1077.4|1078.8|1077.6|1079.3|1078.1|1078.6|1077.4|48
1720603500000|2024-07-10 09:25:00|1078.6|1077.4|1079.3|1078.1|1079.3|1078.1|1078.6|1077.4|59
1720603800000|2024-07-10 09:30:00|1079.6|1078.4|1079.3|1078.1|1079.6|1078.4|1078.8|1077.6|136
1720604100000|2024-07-10 09:35:00|1079.5|1078.3|1079.6|1078.4|1079.8|1078.6|1079.3|1078.1|44
1720604400000|2024-07-10 09:40:00|1079.8|1078.6|1080.3|1079.1|1080.3|1079.1|1079.6|1078.4|266
1720604700000|2024-07-10 09:45:00|1080.1|1078.9|1079.6|1078.4|1080.3|1079.1|1079.6|1078.4|69
1720605000000|2024-07-10 09:50:00|1079.4|1078.2|1079.4|1078.2|1079.6|1078.4|1079.3|1078.1|27
1720605300000|2024-07-10 09:55:00|1079.3|1078.1|1079.3|1078.1|1079.6|1078.4|1079.3|1078.1|51
1720605600000|2024-07-10 10:00:00|1079.6|1078.4|1079.8|1078.6|1080.1|1078.9|1079.6|1078.4|58
1720605900000|2024-07-10 10:05:00|1079.6|1078.4|1079.8|1078.6|1079.8|1078.6|1079.4|1078.2|34
1720606200000|2024-07-10 10:10:00|1080.1|1078.9|1080.3|1079.1|1080.6|1079.4|1080.1|1078.9|50
1720606500000|2024-07-10 10:15:00|1080.2|1079|1080.1|1078.9|1080.3|1079.1|1080.1|1078.9|52
1720606800000|2024-07-10 10:20:00|1079.8|1078.6|1079.6|1078.4|1080.1|1078.9|1079.6|1078.4|86
1720607100000|2024-07-10 10:25:00|1079.7|1078.5|1079.6|1078.4|1080.1|1078.9|1079.6|1078.4|54
1720607400000|2024-07-10 10:30:00|1079.1|1077.9|1079.2|1078|1079.3|1078.1|1079.1|1077.9|61
1720607700000|2024-07-10 10:35:00|1079.3|1078.1|1079.4|1078.2|1079.6|1078.4|1079.3|1078.1|32
1720608000000|2024-07-10 10:40:00|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|1079.1|1077.9|37
1720608300000|2024-07-10 10:45:00|1079.3|1078.1|1079.6|1078.4|1079.9|1078.7|1079.3|1078.1|95
1720608600000|2024-07-10 10:50:00|1079.3|1078.1|1079.8|1078.6|1079.8|1078.6|1079.2|1078|191
1720608900000|2024-07-10 10:55:00|1079.7|1078.5|1079.8|1078.6|1080.1|1078.9|1079.7|1078.5|42
1720609200000|2024-07-10 11:00:00|1079.9|1078.7|1079.2|1078|1079.9|1078.7|1079.1|1077.9|48
1720609500000|2024-07-10 11:05:00|1079.3|1078.1|1079.3|1078.1|1079.3|1078.1|1078.8|1077.6|33
1720609800000|2024-07-10 11:10:00|1079.1|1077.9|1079.6|1078.4|1079.6|1078.4|1078.9|1077.7|84
1720610100000|2024-07-10 11:15:00|1079.3|1078.1|1078.8|1077.6|1079.3|1078.1|1078.8|1077.6|74
1720610400000|2024-07-10 11:20:00|1079.1|1077.9|1080.6|1079.4|1080.7|1079.5|1079.1|1077.9|266
1720610700000|2024-07-10 11:25:00|1080.7|1079.5|1080.6|1079.4|1080.8|1079.6|1080.3|1079.1|115
1720611000000|2024-07-10 11:30:00|1080.8|1079.6|1081.1|1079.9|1081.3|1080.1|1080.3|1079.1|94
1720611300000|2024-07-10 11:35:00|1081|1079.8|1080.8|1079.6|1081.1|1079.9|1080.6|1079.4|225
1720611600000|2024-07-10 11:40:00|1081.1|1079.9|1081.1|1079.9|1081.3|1080.1|1080.8|1079.6|53
1720611900000|2024-07-10 11:45:00|1081.3|1080.1|1081.2|1080|1081.3|1080.1|1080.8|1079.6|114
1720612200000|2024-07-10 11:50:00|1081.1|1079.9|1080.6|1079.4|1081.1|1079.9|1080.6|1079.4|27
1720612500000|2024-07-10 11:55:00|1080.5|1079.3|1081|1079.8|1081.1|1079.9|1080.3|1079.1|55
1720612800000|2024-07-10 12:00:00|1081.1|1079.9|1083.3|1082.1|1083.6|1082.4|1081.1|1079.9|528
1720613100000|2024-07-10 12:05:00|1083.8|1082.6|1084.1|1082.9|1084.6|1083.4|1083.7|1082.5|735
1720613400000|2024-07-10 12:10:00|1083.8|1082.6|1083.6|1082.4|1084.1|1082.9|1082.8|1081.6|353
1720613700000|2024-07-10 12:15:00|1083.3|1082.1|1084.3|1083.1|1084.8|1083.6|1083.3|1082.1|187
1720614000000|2024-07-10 12:20:00|1084.6|1083.4|1085.3|1084.1|1085.6|1084.4|1084.1|1082.9|478
1720614300000|2024-07-10 12:25:00|1085.1|1083.9|1084.6|1083.4|1085.2|1084|1083.8|1082.6|709
1720614600000|2024-07-10 12:30:00|1084.5|1083.3|1083.8|1082.6|1085.1|1083.9|1083.8|1082.6|357
1720614900000|2024-07-10 12:35:00|1084.1|1082.9|1083.6|1082.4|1084.1|1082.9|1083.6|1082.4|108
1720615200000|2024-07-10 12:40:00|1083.8|1082.6|1084.2|1083|1084.3|1083.1|1083.6|1082.4|168
1720618200000|2024-07-10 13:30:00|1086.3|1085.1|1083.8|1082.6|1087.8|1086.6|1083.6|1082.4|3721
1720618500000|2024-07-10 13:35:00|1083.6|1082.4|1080.4|1079.2|1083.6|1082.4|1080.3|1079.1|2407
1720618800000|2024-07-10 13:40:00|1080.5|1079.3|1081.3|1080.1|1083.1|1081.9|1080.5|1079.3|1716
1720619100000|2024-07-10 13:45:00|1081.1|1079.9|1081.1|1079.9|1083.1|1081.9|1080.8|1079.6|982
1720619400000|2024-07-10 13:50:00|1080.8|1079.6|1081|1079.8|1081.9|1080.7|1080.6|1079.4|1416
1720619700000|2024-07-10 13:55:00|1080.8|1079.6|1081.1|1079.9|1081.6|1080.4|1080.3|1079.1|1771
1720620000000|2024-07-10 14:00:00|1081.3|1080.1|1080.7|1079.5|1082|1080.8|1080|1078.8|1069
1720620300000|2024-07-10 14:05:00|1080.6|1079.4|1080.3|1079.1|1080.8|1079.6|1079.3|1078.1|1183
1720620600000|2024-07-10 14:10:00|1080.1|1078.9|1080.3|1079.1|1080.3|1079.1|1079.1|1077.9|1023
1720620900000|2024-07-10 14:15:00|1080.1|1078.9|1080|1078.8|1080.3|1079.1|1079.6|1078.4|1226
1720621200000|2024-07-10 14:20:00|1079.9|1078.7|1079.5|1078.3|1080|1078.8|1078.7|1077.5|1029
1720621500000|2024-07-10 14:25:00|1079.8|1078.6|1079.2|1078|1080.3|1079.1|1078.8|1077.6|589
1720621800000|2024-07-10 14:30:00|1079.1|1077.9|1079.8|1078.6|1079.9|1078.7|1078.1|1076.9|583
1720622100000|2024-07-10 14:35:00|1079.7|1078.5|1079.8|1078.6|1079.8|1078.6|1079.2|1078|853
1720622400000|2024-07-10 14:40:00|1079.6|1078.4|1080.8|1079.6|1080.8|1079.6|1079.1|1077.9|1276
1720622700000|2024-07-10 14:45:00|1080.6|1079.4|1078.6|1077.4|1080.8|1079.6|1078.5|1077.3|808
1720623000000|2024-07-10 14:50:00|1078.7|1077.5|1077.8|1076.6|1078.7|1077.5|1077.8|1076.6|697
1720623300000|2024-07-10 14:55:00|1078|1076.8|1077.6|1076.4|1078.1|1076.9|1077.3|1076.1|862
1720623600000|2024-07-10 15:00:00|1077.5|1076.3|1076.8|1075.6|1077.6|1076.4|1076.8|1075.6|993
1720623900000|2024-07-10 15:05:00|1076.9|1075.7|1077.3|1076.1|1078.3|1077.1|1076.6|1075.4|873
1720624200000|2024-07-10 15:10:00|1077.2|1076|1078.8|1077.6|1079.1|1077.9|1077.1|1075.9|1030
1720624500000|2024-07-10 15:15:00|1078.6|1077.4|1076.8|1075.6|1078.6|1077.4|1076.8|1075.6|735
1720624800000|2024-07-10 15:20:00|1076.6|1075.4|1075.8|1074.6|1076.6|1075.4|1075.5|1074.3|557
1720625100000|2024-07-10 15:25:00|1076|1074.8|1075.5|1074.3|1076.7|1075.5|1075.5|1074.3|575
1720625400000|2024-07-10 15:30:00|1075.6|1074.4|1076.8|1075.6|1076.8|1075.6|1075.3|1074.1|675
1720625700000|2024-07-10 15:35:00|1076.7|1075.5|1078.3|1077.1|1078.8|1077.6|1076.5|1075.3|1472
1720626000000|2024-07-10 15:40:00|1078.1|1076.9|1079.3|1078.1|1080.1|1078.9|1078.1|1076.9|1066
1720626300000|2024-07-10 15:45:00|1079.6|1078.4|1079.6|1078.4|1080.1|1078.9|1079.3|1078.1|422
1720626600000|2024-07-10 15:50:00|1079.4|1078.2|1079.2|1078|1079.6|1078.4|1078.8|1077.6|455
1720626900000|2024-07-10 15:55:00|1079.3|1078.1|1079.3|1078.1|1079.9|1078.7|1078.8|1077.6|309
1720627200000|2024-07-10 16:00:00|1079.1|1077.9|1077.8|1076.6|1079.1|1077.9|1077.6|1076.4|462
1720627500000|2024-07-10 16:05:00|1077.6|1076.4|1076.3|1075.1|1077.6|1076.4|1075.8|1074.6|986
1720627800000|2024-07-10 16:10:00|1076.2|1075|1076.1|1074.9|1076.3|1075.1|1075.8|1074.6|1131
1720628100000|2024-07-10 16:15:00|1075.9|1074.7|1076.3|1075.1|1076.6|1075.4|1075.6|1074.4|408
1720628400000|2024-07-10 16:20:00|1076.2|1075|1076.8|1075.6|1076.8|1075.6|1076.1|1074.9|415
1720628700000|2024-07-10 16:25:00|1077.1|1075.9|1076.8|1075.6|1077.3|1076.1|1076.6|1075.4|846
1720629000000|2024-07-10 16:30:00|1076.7|1075.5|1076.1|1074.9|1076.7|1075.5|1075.8|1074.6|199
1720629300000|2024-07-10 16:35:00|1075.8|1074.6|1077.4|1076.2|1077.8|1076.6|1075.6|1074.4|1606
1720629600000|2024-07-10 16:40:00|1077.3|1076.1|1077.1|1075.9|1077.5|1076.3|1076.6|1075.4|398
1720629900000|2024-07-10 16:45:00|1077.3|1076.1|1075.6|1074.4|1077.4|1076.2|1075.4|1074.2|422
1720630200000|2024-07-10 16:50:00|1075.5|1074.3|1074.6|1073.4|1075.6|1074.4|1073.8|1072.6|1343
1720630500000|2024-07-10 16:55:00|1074.4|1073.2|1074.6|1073.4|1074.8|1073.6|1074.3|1073.1|333
1720630800000|2024-07-10 17:00:00|1074.8|1073.6|1075.1|1073.9|1075.1|1073.9|1074.6|1073.4|455
1720631100000|2024-07-10 17:05:00|1075|1073.8|1075.1|1073.9|1075.1|1073.9|1074.6|1073.4|413
1720631400000|2024-07-10 17:10:00|1074.8|1073.6|1074.2|1073|1074.8|1073.6|1074|1072.8|345
1720631700000|2024-07-10 17:15:00|1074.1|1072.9|1073.8|1072.6|1074.3|1073.1|1073.8|1072.6|500
1720632000000|2024-07-10 17:20:00|1074|1072.8|1072.6|1071.4|1074|1072.8|1072.6|1071.4|693
1720632300000|2024-07-10 17:25:00|1072.4|1071.2|1071.4|1070.2|1072.6|1071.4|1070.9|1069.7|1602
1720632600000|2024-07-10 17:30:00|1071.5|1070.3|1072.6|1071.4|1073.4|1072.2|1071.4|1070.2|963
1720632900000|2024-07-10 17:35:00|1072.4|1071.2|1071.6|1070.4|1072.6|1071.4|1071.3|1070.1|370
1720633200000|2024-07-10 17:40:00|1071.5|1070.3|1072.6|1071.4|1072.6|1071.4|1071.3|1070.1|618
1720633500000|2024-07-10 17:45:00|1072.4|1071.2|1073.1|1071.9|1073.4|1072.2|1072.3|1071.1|847
1720633800000|2024-07-10 17:50:00|1072.9|1071.7|1072.9|1071.7|1073.3|1072.1|1072.5|1071.3|638
1720634100000|2024-07-10 17:55:00|1073.1|1071.9|1072.6|1071.4|1073.3|1072.1|1072.3|1071.1|481
1720634400000|2024-07-10 18:00:00|1072.8|1071.6|1071.8|1070.6|1072.8|1071.6|1071.7|1070.5|1344
1720634700000|2024-07-10 18:05:00|1071.9|1070.7|1071.4|1070.2|1071.9|1070.7|1071.1|1069.9|716
1720635000000|2024-07-10 18:10:00|1071.3|1070.1|1069.4|1068.2|1071.3|1070.1|1069.1|1067.9|3291
1720635300000|2024-07-10 18:15:00|1069.6|1068.4|1068.9|1067.7|1069.6|1068.4|1068.6|1067.4|2558
1720656000000|2024-07-11 00:00:00|1071.4|1070.2|1070.9|1069.7|1071.4|1070.2|1069.7|1068.5|635
1720656300000|2024-07-11 00:05:00|1070.7|1069.5|1070.9|1069.7|1071.2|1070|1070.7|1069.5|344
1720656600000|2024-07-11 00:10:00|1071|1069.8|1071.4|1070.2|1071.4|1070.2|1070.8|1069.6|257
1720656900000|2024-07-11 00:15:00|1071.2|1070|1070.9|1069.7|1071.2|1070|1070.9|1069.7|260
1720657200000|2024-07-11 00:20:00|1070.8|1069.6|1070.9|1069.7|1071.2|1070|1070.8|1069.6|52
1720657500000|2024-07-11 00:25:00|1071.1|1069.9|1070.7|1069.5|1071.1|1069.9|1070.7|1069.5|13
1720657800000|2024-07-11 00:30:00|1070.4|1069.2|1070.7|1069.5|1070.7|1069.5|1070.4|1069.2|51
1720658100000|2024-07-11 00:35:00|1070.8|1069.6|1070.9|1069.7|1071|1069.8|1070.8|1069.6|28
1720658400000|2024-07-11 00:40:00|1071.3|1070.1|1071.2|1070|1071.3|1070.1|1070.9|1069.7|45
1720658700000|2024-07-11 00:45:00|1070.9|1069.7|1071.4|1070.2|1071.4|1070.2|1070.9|1069.7|134
1720659000000|2024-07-11 00:50:00|1071.2|1070|1071.4|1070.2|1071.4|1070.2|1071.2|1070|12
1720659300000|2024-07-11 00:55:00|1071.2|1070|1072.4|1071.2|1072.4|1071.2|1071.2|1070|71
1720659600000|2024-07-11 01:00:00|1072.3|1071.1|1073.2|1072|1073.4|1072.2|1072.3|1071.1|225
1720659900000|2024-07-11 01:05:00|1073.1|1071.9|1072.1|1070.9|1073.1|1071.9|1072.1|1070.9|106
1720660200000|2024-07-11 01:10:00|1072.2|1071|1071.7|1070.5|1072.6|1071.4|1071.7|1070.5|110
1720660500000|2024-07-11 01:15:00|1071.5|1070.3|1071.7|1070.5|1071.9|1070.7|1070.4|1069.2|123
1720660800000|2024-07-11 01:20:00|1071.5|1070.3|1072.2|1071|1072.4|1071.2|1071.4|1070.2|124
1720661100000|2024-07-11 01:25:00|1072.4|1071.2|1071.9|1070.7|1072.7|1071.5|1071.9|1070.7|122
1720661400000|2024-07-11 01:30:00|1071.7|1070.5|1070.4|1069.2|1071.7|1070.5|1070.4|1069.2|196
1720661700000|2024-07-11 01:35:00|1070.2|1069|1070.4|1069.2|1070.4|1069.2|1070.2|1069|85
1720662000000|2024-07-11 01:40:00|1070.7|1069.5|1070.7|1069.5|1070.7|1069.5|1070.7|1069.5|55
1720662300000|2024-07-11 01:45:00|1070.4|1069.2|1070.7|1069.5|1070.7|1069.5|1070.4|1069.2|40
1720662600000|2024-07-11 01:50:00|1070.6|1069.4|1070.7|1069.5|1070.7|1069.5|1070.4|1069.2|17
1720662900000|2024-07-11 01:55:00|1070.9|1069.7|1070.7|1069.5|1071.2|1070|1070.7|1069.5|26
1720663200000|2024-07-11 02:00:00|1070.9|1069.7|1070.9|1069.7|1070.9|1069.7|1070.7|1069.5|21
1720663500000|2024-07-11 02:05:00|1071.1|1069.9|1071.2|1070|1071.4|1070.2|1070.9|1069.7|72
1720663800000|2024-07-11 02:10:00|1071.3|1070.1|1071.4|1070.2|1071.7|1070.5|1071.2|1070|53
1720664100000|2024-07-11 02:15:00|1071.3|1070.1|1071.4|1070.2|1071.4|1070.2|1071.2|1070|23
1720664400000|2024-07-11 02:20:00|1071.6|1070.4|1071.7|1070.5|1071.7|1070.5|1071.4|1070.2|33
1720664700000|2024-07-11 02:25:00|1071.8|1070.6|1071.7|1070.5|1071.9|1070.7|1071.4|1070.2|33
1720665000000|2024-07-11 02:30:00|1071.9|1070.7|1071.9|1070.7|1072.7|1071.5|1071.7|1070.5|76
1720665300000|2024-07-11 02:35:00|1071.7|1070.5|1071.9|1070.7|1071.9|1070.7|1071.7|1070.5|26
1720665600000|2024-07-11 02:40:00|1071.7|1070.5|1072|1070.8|1072.2|1071|1071.7|1070.5|44
1720665900000|2024-07-11 02:45:00|1072.2|1071|1072|1070.8|1072.2|1071|1071.7|1070.5|53
1720666200000|2024-07-11 02:50:00|1072.2|1071|1072.5|1071.3|1072.5|1071.3|1072.2|1071|42
1720666500000|2024-07-11 02:55:00|1072.7|1071.5|1072.4|1071.2|1072.7|1071.5|1072.1|1070.9|113
1720666800000|2024-07-11 03:00:00|1072.3|1071.1|1071.7|1070.5|1072.4|1071.2|1071.7|1070.5|42
1720667100000|2024-07-11 03:05:00|1071.4|1070.2|1071.7|1070.5|1071.8|1070.6|1071.4|1070.2|67
1720667400000|2024-07-11 03:10:00|1071.9|1070.7|1070.9|1069.7|1071.9|1070.7|1070.9|1069.7|145
1720667700000|2024-07-11 03:15:00|1071|1069.8|1071.9|1070.7|1072.2|1071|1070.9|1069.7|339
1720668000000|2024-07-11 03:20:00|1072|1070.8|1072.4|1071.2|1072.7|1071.5|1072|1070.8|149
1720668300000|2024-07-11 03:25:00|1072.7|1071.5|1072.4|1071.2|1072.7|1071.5|1072.4|1071.2|84
1720668600000|2024-07-11 03:30:00|1072.5|1071.3|1072.4|1071.2|1072.6|1071.4|1072.4|1071.2|68
1720668900000|2024-07-11 03:35:00|1072.9|1071.7|1072.7|1071.5|1072.9|1071.7|1072.4|1071.2|50
1720669200000|2024-07-11 03:40:00|1072.8|1071.6|1072.8|1071.6|1073.1|1071.9|1072.7|1071.5|154
1720669500000|2024-07-11 03:45:00|1072.7|1071.5|1072.9|1071.7|1072.9|1071.7|1072.7|1071.5|39
1720669800000|2024-07-11 03:50:00|1072.7|1071.5|1072.7|1071.5|1072.7|1071.5|1072.6|1071.4|20
1720670100000|2024-07-11 03:55:00|||||||||39
1720670400000|2024-07-11 04:00:00|1072.8|1071.6|1072.9|1071.7|1072.9|1071.7|1072.8|1071.6|22
1720670700000|2024-07-11 04:05:00|1073|1071.8|1073|1071.8|1073|1071.8|1072.9|1071.7|19
1720671000000|2024-07-11 04:10:00|1072.9|1071.7|1072.8|1071.6|1073|1071.8|1072.7|1071.5|14
1720671300000|2024-07-11 04:15:00|1072.9|1071.7|1072.7|1071.5|1072.9|1071.7|1072.7|1071.5|17
1720671600000|2024-07-11 04:20:00|||||||||26
1720671900000|2024-07-11 04:25:00|1072.4|1071.2|1072.5|1071.3|1072.7|1071.5|1072.4|1071.2|22
1720672200000|2024-07-11 04:30:00|1072.6|1071.4|1072.4|1071.2|1072.6|1071.4|1072.4|1071.2|7
1720672500000|2024-07-11 04:35:00|1072.5|1071.3|1072.4|1071.2|1072.6|1071.4|1072.2|1071|97
1720672800000|2024-07-11 04:40:00|||||||||21
1720673100000|2024-07-11 04:45:00|1072.5|1071.3|1072.2|1071|1072.6|1071.4|1072.2|1071|35
1720673400000|2024-07-11 04:50:00|1072.4|1071.2|1072.4|1071.2|1072.4|1071.2|1072.4|1071.2|41
1720673700000|2024-07-11 04:55:00|1072.3|1071.1|1072.2|1071|1072.3|1071.1|1072.2|1071|86
1720674000000|2024-07-11 05:00:00|1072.3|1071.1|1072.4|1071.2|1072.4|1071.2|1072.3|1071.1|9
1720674300000|2024-07-11 05:05:00|1072.3|1071.1|1072.4|1071.2|1072.4|1071.2|1072.2|1071|20
1720674600000|2024-07-11 05:10:00|1072.3|1071.1|1072.2|1071|1072.4|1071.2|1072.2|1071|12
1720674900000|2024-07-11 05:15:00|1072.4|1071.2|1072.4|1071.2|1072.6|1071.4|1072.4|1071.2|27
1720675200000|2024-07-11 05:20:00|||||||||22
1720675500000|2024-07-11 05:25:00|1072.7|1071.5|1072.4|1071.2|1072.7|1071.5|1072.4|1071.2|18
1720675800000|2024-07-11 05:30:00|1072.7|1071.5|1072.4|1071.2|1072.7|1071.5|1072.2|1071|107
1720676100000|2024-07-11 05:35:00|1072.2|1071|1072.4|1071.2|1072.7|1071.5|1071.9|1070.7|139
1720676400000|2024-07-11 05:40:00|1072.3|1071.1|1071.5|1070.3|1072.3|1071.1|1071.2|1070|204
1720676700000|2024-07-11 05:45:00|1071.7|1070.5|1072|1070.8|1072.2|1071|1071.5|1070.3|104
1720677000000|2024-07-11 05:50:00|1072.2|1071|1072|1070.8|1072.2|1071|1071.5|1070.3|140
1720677300000|2024-07-11 05:55:00|1071.8|1070.6|1071|1069.8|1071.8|1070.6|1071|1069.8|39
1720677600000|2024-07-11 06:00:00|1071.2|1070|1071.8|1070.6|1071.9|1070.7|1071.1|1069.9|76
1720677900000|2024-07-11 06:05:00|1071.7|1070.5|1070.5|1069.3|1071.7|1070.5|1070.5|1069.3|179
1720678200000|2024-07-11 06:10:00|1070.2|1069|1070.7|1069.5|1070.7|1069.5|1070.2|1069|163
1720678500000|2024-07-11 06:15:00|1071|1069.8|1069|1067.8|1071|1069.8|1069|1067.8|332
1720678800000|2024-07-11 06:20:00|1068.8|1067.6|1069.2|1068|1069.5|1068.3|1068.7|1067.5|89
1720679100000|2024-07-11 06:25:00|1069|1067.8|1068.8|1067.6|1069.2|1068|1068.7|1067.5|147
1720679400000|2024-07-11 06:30:00|1069|1067.8|1068.5|1067.3|1069|1067.8|1068.2|1067|145
1720679700000|2024-07-11 06:35:00|1068.3|1067.1|1069.5|1068.3|1069.5|1068.3|1068|1066.8|113
1720680000000|2024-07-11 06:40:00|1069.4|1068.2|1068.5|1067.3|1069.5|1068.3|1068.3|1067.1|45
1720680300000|2024-07-11 06:45:00|1068.3|1067.1|1069.3|1068.1|1069.5|1068.3|1068.3|1067.1|118
1720680600000|2024-07-11 06:50:00|1069.2|1068|1069.2|1068|1069.5|1068.3|1069|1067.8|65
1720680900000|2024-07-11 06:55:00|1069|1067.8|1068.8|1067.6|1069.2|1068|1068.7|1067.5|142
1720681200000|2024-07-11 07:00:00|1069|1067.8|1068.5|1067.3|1069|1067.8|1068.4|1067.2|48
1720681500000|2024-07-11 07:05:00|1068.7|1067.5|1068.2|1067|1068.7|1067.5|1068.2|1067|19
1720681800000|2024-07-11 07:10:00|1068|1066.8|1068.5|1067.3|1068.5|1067.3|1068|1066.8|52
1720682100000|2024-07-11 07:15:00|1068.7|1067.5|1069|1067.8|1069|1067.8|1068.5|1067.3|135
1720682400000|2024-07-11 07:20:00|1068.9|1067.7|1068.7|1067.5|1069.5|1068.3|1068.7|1067.5|101
1720682700000|2024-07-11 07:25:00|1069|1067.8|1069|1067.8|1069|1067.8|1068.9|1067.7|27
1720683000000|2024-07-11 07:30:00|1069.1|1067.9|1069|1067.8|1069.2|1068|1069|1067.8|65
1720683300000|2024-07-11 07:35:00|1069.2|1068|1070|1068.8|1070.1|1068.9|1069.2|1068|83
1720683600000|2024-07-11 07:40:00|1069.7|1068.5|1069.8|1068.6|1070|1068.8|1069.7|1068.5|19
1720683900000|2024-07-11 07:45:00|1069.9|1068.7|1069.7|1068.5|1070|1068.8|1069.5|1068.3|16
1720684200000|2024-07-11 07:50:00|1069.8|1068.6|1069.7|1068.5|1070.2|1069|1069.7|1068.5|75
1720684500000|2024-07-11 07:55:00|1069.8|1068.6|1069.7|1068.5|1069.8|1068.6|1069.7|1068.5|5
1720684800000|2024-07-11 08:00:00|1069.5|1068.3|1069.7|1068.5|1069.7|1068.5|1069.2|1068|84
1720685100000|2024-07-11 08:05:00|1069.8|1068.6|1070.2|1069|1070.4|1069.2|1069.7|1068.5|76
1720685400000|2024-07-11 08:10:00|1070.5|1069.3|1070.5|1069.3|1070.5|1069.3|1070.2|1069|116
1720685700000|2024-07-11 08:15:00|1071|1069.8|1071.7|1070.5|1071.9|1070.7|1071|1069.8|464
1720686000000|2024-07-11 08:20:00|1071.6|1070.4|1071.7|1070.5|1071.7|1070.5|1071.2|1070|121
1720686300000|2024-07-11 08:25:00|1071.6|1070.4|1071|1069.8|1071.7|1070.5|1071|1069.8|38
1720686600000|2024-07-11 08:30:00|1070.7|1069.5|1070.2|1069|1071|1069.8|1070.2|1069|48
1720686900000|2024-07-11 08:35:00|1070.1|1068.9|1070|1068.8|1070.1|1068.9|1069.7|1068.5|35
1720687200000|2024-07-11 08:40:00|1070.1|1068.9|1070.5|1069.3|1070.6|1069.4|1070|1068.8|76
1720687500000|2024-07-11 08:45:00|1070.6|1069.4|1070.7|1069.5|1071|1069.8|1070.2|1069|11
1720687800000|2024-07-11 08:50:00|1070.9|1069.7|1071|1069.8|1071.4|1070.2|1070.7|1069.5|156
1720688100000|2024-07-11 08:55:00|1070.9|1069.7|1071|1069.8|1071.3|1070.1|1070.7|1069.5|29
1720688400000|2024-07-11 09:00:00|1071.1|1069.9|1071.9|1070.7|1072|1070.8|1071|1069.8|55
1720688700000|2024-07-11 09:05:00|1071.7|1070.5|1072.4|1071.2|1072.7|1071.5|1071.7|1070.5|811
1720689000000|2024-07-11 09:10:00|1072.7|1071.5|1072.3|1071.1|1072.9|1071.7|1072.2|1071|129
1720689300000|2024-07-11 09:15:00|1072.2|1071|1072.9|1071.7|1073.2|1072|1072.2|1071|258
1720689600000|2024-07-11 09:20:00|1073|1071.8|1072.7|1071.5|1073|1071.8|1072.5|1071.3|38
1720689900000|2024-07-11 09:25:00|1072.6|1071.4|1073|1071.8|1073.2|1072|1072.6|1071.4|50
1720690200000|2024-07-11 09:30:00|1073.1|1071.9|1073.4|1072.2|1073.7|1072.5|1073.1|1071.9|210
1720690500000|2024-07-11 09:35:00|1073.5|1072.3|1073.2|1072|1073.7|1072.5|1073.1|1071.9|98
1720690800000|2024-07-11 09:40:00|1073.4|1072.2|1073.7|1072.5|1073.7|1072.5|1073.4|1072.2|107
1720691100000|2024-07-11 09:45:00|1073.8|1072.6|1074.2|1073|1074.4|1073.2|1073.7|1072.5|112
1720691400000|2024-07-11 09:50:00|1074.1|1072.9|1073.7|1072.5|1074.2|1073|1073.7|1072.5|58
1720691700000|2024-07-11 09:55:00|1073.9|1072.7|1073.9|1072.7|1074.2|1073|1073.7|1072.5|79
1720692000000|2024-07-11 10:00:00|1073.7|1072.5|1073.2|1072|1073.8|1072.6|1072.9|1071.7|139
1720692300000|2024-07-11 10:05:00|1073.1|1071.9|1074.2|1073|1074.2|1073|1073.1|1071.9|278
1720692600000|2024-07-11 10:10:00|1074.1|1072.9|1074.7|1073.5|1074.7|1073.5|1073.9|1072.7|81
1720692900000|2024-07-11 10:15:00|1074.9|1073.7|1074|1072.8|1074.9|1073.7|1073.9|1072.7|239
1720693200000|2024-07-11 10:20:00|1073.9|1072.7|1073.9|1072.7|1074|1072.8|1073.7|1072.5|71
1720693500000|2024-07-11 10:25:00|1073.8|1072.6|1073.4|1072.2|1074.4|1073.2|1073.4|1072.2|239
1720693800000|2024-07-11 10:30:00|1073.5|1072.3|1073.7|1072.5|1073.7|1072.5|1073.4|1072.2|80
1720694100000|2024-07-11 10:35:00|1073.6|1072.4|1073.5|1072.3|1073.7|1072.5|1073.4|1072.2|76
1720694400000|2024-07-11 10:40:00|1073.4|1072.2|1072.7|1071.5|1073.4|1072.2|1072.7|1071.5|66
1720694700000|2024-07-11 10:45:00|1073|1071.8|1072.7|1071.5|1073|1071.8|1072.7|1071.5|142
1720695000000|2024-07-11 10:50:00|1072.5|1071.3|1072.4|1071.2|1072.7|1071.5|1072.2|1071|23
1720695300000|2024-07-11 10:55:00|1072.5|1071.3|1072.7|1071.5|1072.7|1071.5|1072.4|1071.2|64
1720695600000|2024-07-11 11:00:00|1072.6|1071.4|1073.2|1072|1073.2|1072|1072.6|1071.4|45
1720695900000|2024-07-11 11:05:00|1073.4|1072.2|1073.7|1072.5|1073.7|1072.5|1073.3|1072.1|48
1720696200000|2024-07-11 11:10:00|1074.1|1072.9|1074.2|1073|1074.2|1073|1073.9|1072.7|65
1720696500000|2024-07-11 11:15:00|1074.1|1072.9|1074.2|1073|1074.4|1073.2|1073.7|1072.5|132
1720696800000|2024-07-11 11:20:00|1074.1|1072.9|1073.7|1072.5|1074.2|1073|1073.7|1072.5|76
1720697100000|2024-07-11 11:25:00|1073.9|1072.7|1073.9|1072.7|1073.9|1072.7|1073.7|1072.5|163
1720697400000|2024-07-11 11:30:00|1073.8|1072.6|1074.8|1073.6|1075.4|1074.2|1073.8|1072.6|217
1720697700000|2024-07-11 11:35:00|1074.7|1073.5|1075.2|1074|1075.2|1074|1074.4|1073.2|80
1720698000000|2024-07-11 11:40:00|1074.9|1073.7|1074.9|1073.7|1074.9|1073.7|1074.9|1073.7|43
1720698300000|2024-07-11 11:45:00|1075.2|1074|1075.2|1074|1075.4|1074.2|1074.4|1073.2|192
1720698600000|2024-07-11 11:50:00|1075.4|1074.2|1076.2|1075|1076.2|1075|1075.3|1074.1|281
1720698900000|2024-07-11 11:55:00|1076|1074.8|1075.9|1074.7|1076.2|1075|1075.2|1074|361
1720699200000|2024-07-11 12:00:00|1076.1|1074.9|1075.9|1074.7|1076.4|1075.2|1075.7|1074.5|281
1720699500000|2024-07-11 12:05:00|1076.2|1075|1075.4|1074.2|1076.4|1075.2|1075.2|1074|299
1720699800000|2024-07-11 12:10:00|1075.3|1074.1|1074.9|1073.7|1075.4|1074.2|1074.9|1073.7|224
1720700100000|2024-07-11 12:15:00|1074.7|1073.5|1075.5|1074.3|1075.9|1074.7|1074.7|1073.5|285
1720700400000|2024-07-11 12:20:00|1075.6|1074.4|1075.7|1074.5|1075.9|1074.7|1075.4|1074.2|180
1720700700000|2024-07-11 12:25:00|1075.8|1074.6|1075.7|1074.5|1075.9|1074.7|1075.4|1074.2|284
1720701000000|2024-07-11 12:30:00|1076|1074.8|1076.2|1075|1077.7|1076.5|1075.4|1074.2|754
1720701300000|2024-07-11 12:35:00|1076.3|1075.1|1077.2|1076|1077.2|1076|1075.5|1074.3|315
1720701600000|2024-07-11 12:40:00|1077.3|1076.1|1077.3|1076.1|1078.3|1077.1|1076.9|1075.7|475
1720704600000|2024-07-11 13:30:00|1076.8|1075.6|1073.9|1072.7|1076.8|1075.6|1072.4|1071.2|3959
1720704900000|2024-07-11 13:35:00|1073.7|1072.5|1070.5|1069.3|1073.7|1072.5|1070.2|1069|2156
1720705200000|2024-07-11 13:40:00|1070.6|1069.4|1071.9|1070.7|1071.9|1070.7|1070|1068.8|1514
1720705500000|2024-07-11 13:45:00|1071.8|1070.6|1072.7|1071.5|1073.3|1072.1|1070.7|1069.5|1730
1720705800000|2024-07-11 13:50:00|1072.6|1071.4|1072.7|1071.5|1074.2|1073|1072.2|1071|1472
1720706100000|2024-07-11 13:55:00|1072.9|1071.7|1075.7|1074.5|1075.7|1074.5|1072.4|1071.2|1403
1720706400000|2024-07-11 14:00:00|1075.9|1074.7|1077.2|1076|1077.4|1076.2|1075.4|1074.2|1486
1720706700000|2024-07-11 14:05:00|1077|1075.8|1077.2|1076|1077.9|1076.7|1076.5|1075.3|1201
1720707000000|2024-07-11 14:10:00|1077|1075.8|1075.9|1074.7|1077.3|1076.1|1075.9|1074.7|936
1720707300000|2024-07-11 14:15:00|1076.2|1075|1074|1072.8|1076.3|1075.1|1073.7|1072.5|1120
1720707600000|2024-07-11 14:20:00|1073.9|1072.7|1074.7|1073.5|1075.2|1074|1073.7|1072.5|439
1720707900000|2024-07-11 14:25:00|1074.9|1073.7|1073.2|1072|1075.2|1074|1073.2|1072|540
1720708200000|2024-07-11 14:30:00|1073.1|1071.9|1073.2|1072|1074.2|1073|1072.7|1071.5|842
1720708500000|2024-07-11 14:35:00|1073.4|1072.2|1074.4|1073.2|1075.1|1073.9|1073.2|1072|868
1720708800000|2024-07-11 14:40:00|1074.2|1073|1075.9|1074.7|1076.2|1075|1073.9|1072.7|515
1720709100000|2024-07-11 14:45:00|1076.2|1075|1074.7|1073.5|1076.4|1075.2|1074.7|1073.5|601
1720709400000|2024-07-11 14:50:00|1074.9|1073.7|1074.7|1073.5|1075.1|1073.9|1074.2|1073|1487
1720709700000|2024-07-11 14:55:00|1074.6|1073.4|1075|1073.8|1075.5|1074.3|1074.5|1073.3|391
1720710000000|2024-07-11 15:00:00|1075.2|1074|1075.2|1074|1075.7|1074.5|1074.7|1073.5|357
1720710300000|2024-07-11 15:05:00|1075|1073.8|1074.7|1073.5|1075.7|1074.5|1074.7|1073.5|445
1720710600000|2024-07-11 15:10:00|1074.9|1073.7|1076|1074.8|1076.2|1075|1074.7|1073.5|647
1720710900000|2024-07-11 15:15:00|1075.9|1074.7|1074.4|1073.2|1076|1074.8|1074|1072.8|568
1720711200000|2024-07-11 15:20:00|1074.3|1073.1|1072|1070.8|1074.5|1073.3|1071.8|1070.6|828
1720711500000|2024-07-11 15:25:00|1071.9|1070.7|1070.5|1069.3|1072|1070.8|1069.3|1068.1|1285
1720711800000|2024-07-11 15:30:00|1070.8|1069.6|1070.2|1069|1071.3|1070.1|1069.8|1068.6|1009
1720712100000|2024-07-11 15:35:00|1070.3|1069.1|1069.5|1068.3|1070.9|1069.7|1069|1067.8|1289
1720712400000|2024-07-11 15:40:00|1069.8|1068.6|1069.2|1068|1070.3|1069.1|1068.5|1067.3|677
1720712700000|2024-07-11 15:45:00|1069|1067.8|1070.3|1069.1|1070.8|1069.6|1068.8|1067.6|644
1720713000000|2024-07-11 15:50:00|1070.2|1069|1070.2|1069|1070.8|1069.6|1069.8|1068.6|720
1720713300000|2024-07-11 15:55:00|1070.3|1069.1|1069.6|1068.4|1071|1069.8|1069.6|1068.4|607
1720713600000|2024-07-11 16:00:00|1069.5|1068.3|1069.5|1068.3|1069.8|1068.6|1069.1|1067.9|607
1720713900000|2024-07-11 16:05:00|1069.3|1068.1|1070.5|1069.3|1071.1|1069.9|1069|1067.8|627
1720714200000|2024-07-11 16:10:00|1070.6|1069.4|1069.8|1068.6|1071.3|1070.1|1069.6|1068.4|315
1720714500000|2024-07-11 16:15:00|1070|1068.8|1069.8|1068.6|1070.6|1069.4|1069.5|1068.3|312
1720714800000|2024-07-11 16:20:00|1070|1068.8|1068.1|1066.9|1070|1068.8|1067.1|1065.9|876
1720715100000|2024-07-11 16:25:00|1068|1066.8|1065.6|1064.4|1068.1|1066.9|1065.1|1063.9|1509
1720715400000|2024-07-11 16:30:00|1065.4|1064.2|1066.6|1065.4|1066.6|1065.4|1064.8|1063.6|1009
1720715700000|2024-07-11 16:35:00|1066.5|1065.3|1067.4|1066.2|1068|1066.8|1066.1|1064.9|806
1720716000000|2024-07-11 16:40:00|1067.3|1066.1|1067.1|1065.9|1067.8|1066.6|1066.8|1065.6|395
1720716300000|2024-07-11 16:45:00|1067.3|1066.1|1066.3|1065.1|1067.5|1066.3|1065.6|1064.4|591
1720716600000|2024-07-11 16:50:00|1066.1|1064.9|1064.8|1063.6|1066.3|1065.1|1064.3|1063.1|514
1720716900000|2024-07-11 16:55:00|1065|1063.8|1065.5|1064.3|1066|1064.8|1064.8|1063.6|417
1720717200000|2024-07-11 17:00:00|1065.6|1064.4|1066.1|1064.9|1066.4|1065.2|1065.3|1064.1|518
1720717500000|2024-07-11 17:05:00|1066.3|1065.1|1067.6|1066.4|1067.8|1066.6|1065.8|1064.6|731
1720717800000|2024-07-11 17:10:00|1067.5|1066.3|1067|1065.8|1067.6|1066.4|1066.6|1065.4|644
1720718100000|2024-07-11 17:15:00|1067.1|1065.9|1068|1066.8|1068.3|1067.1|1066.6|1065.4|697
1720718400000|2024-07-11 17:20:00|1068.5|1067.3|1068.8|1067.6|1068.8|1067.6|1067.8|1066.6|588
1720718700000|2024-07-11 17:25:00|1069|1067.8|1069|1067.8|1069.5|1068.3|1068.8|1067.6|343
1720719000000|2024-07-11 17:30:00|1069.3|1068.1|1069.6|1068.4|1070.3|1069.1|1069.3|1068.1|787
1720719300000|2024-07-11 17:35:00|1069.5|1068.3|1069.3|1068.1|1069.8|1068.6|1069.2|1068|457
1720719600000|2024-07-11 17:40:00|1069.4|1068.2|1069.1|1067.9|1069.8|1068.6|1069|1067.8|320
1720719900000|2024-07-11 17:45:00|1069.3|1068.1|1069.3|1068.1|1069.8|1068.6|1069|1067.8|391
1720720200000|2024-07-11 17:50:00|1069.5|1068.3|1069.8|1068.6|1070|1068.8|1069.5|1068.3|371
1720720500000|2024-07-11 17:55:00|1070|1068.8|1070|1068.8|1070.5|1069.3|1069.6|1068.4|615
1720720800000|2024-07-11 18:00:00|1070.3|1069.1|1070.3|1069.1|1070.3|1069.1|1069.5|1068.3|569
1720721100000|2024-07-11 18:05:00|1070.4|1069.2|1070.5|1069.3|1071.5|1070.3|1070.4|1069.2|819
1720721400000|2024-07-11 18:10:00|1070.3|1069.1|1070.5|1069.3|1071|1069.8|1069.9|1068.7|2613
1720721700000|2024-07-11 18:15:00|1070.8|1069.6|1071|1069.8|1071.2|1070|1070.2|1069|3056
1720742400000|2024-07-12 00:00:00|1073|1071.8|1070.8|1069.6|1073.1|1071.9|1069.8|1068.6|339
1720742700000|2024-07-12 00:05:00|1070.9|1069.7|1070.4|1069.2|1071|1069.8|1070|1068.8|72
1720743000000|2024-07-12 00:10:00|1070.3|1069.1|1070.2|1069|1070.5|1069.3|1069.8|1068.6|42
1720743300000|2024-07-12 00:15:00|1070.3|1069.1|1070.8|1069.6|1070.8|1069.6|1070.3|1069.1|87
1720743600000|2024-07-12 00:20:00|1070.9|1069.7|1070.8|1069.6|1071.1|1069.9|1070.8|1069.6|70
1720743900000|2024-07-12 00:25:00|1071|1069.8|1071.1|1069.9|1071.1|1069.9|1070.7|1069.5|11
1720744200000|2024-07-12 00:30:00|1070.9|1069.7|1070.8|1069.6|1070.9|1069.7|1070.6|1069.4|16
1720744500000|2024-07-12 00:35:00|1070.7|1069.5|1070.2|1069|1070.7|1069.5|1070.1|1068.9|27
1720744800000|2024-07-12 00:40:00|1070.1|1068.9|1070.1|1068.9|1070.1|1068.9|1069.8|1068.6|144
1720745100000|2024-07-12 00:45:00|1070.3|1069.1|1070.9|1069.7|1071.1|1069.9|1070.1|1068.9|81
1720745400000|2024-07-12 00:50:00|1070.8|1069.6|1070.8|1069.6|1071|1069.8|1070.8|1069.6|6
1720745700000|2024-07-12 00:55:00|1071.1|1069.9|1071.1|1069.9|1071.6|1070.4|1070.8|1069.6|138
1720746000000|2024-07-12 01:00:00|1071.3|1070.1|1071.7|1070.5|1072|1070.8|1071.3|1070.1|120
1720746300000|2024-07-12 01:05:00|1071.8|1070.6|1071.8|1070.6|1072.1|1070.9|1071.6|1070.4|180
1720746600000|2024-07-12 01:10:00|1071.6|1070.4|1071.5|1070.3|1071.8|1070.6|1071.1|1069.9|60
1720746900000|2024-07-12 01:15:00|1071.4|1070.2|1071.5|1070.3|1071.9|1070.7|1071.2|1070|144
1720747200000|2024-07-12 01:20:00|1071.4|1070.2|1072.2|1071|1072.3|1071.1|1071.2|1070|55
1720747500000|2024-07-12 01:25:00|1072.3|1071.1|1071.3|1070.1|1072.5|1071.3|1071.3|1070.1|37
1720747800000|2024-07-12 01:30:00|1071.2|1070|1072|1070.8|1072|1070.8|1070.8|1069.6|67
1720748100000|2024-07-12 01:35:00|1072.2|1071|1072|1070.8|1072.8|1071.6|1071.5|1070.3|167
1720748400000|2024-07-12 01:40:00|1071.9|1070.7|1071.8|1070.6|1072|1070.8|1071.5|1070.3|27
1720748700000|2024-07-12 01:45:00|1072.1|1070.9|1072.3|1071.1|1072.4|1071.2|1072.1|1070.9|28
1720749000000|2024-07-12 01:50:00|1072.6|1071.4|1072.8|1071.6|1073|1071.8|1072.6|1071.4|55
1720749300000|2024-07-12 01:55:00|1072.7|1071.5|1072.3|1071.1|1072.8|1071.6|1072.3|1071.1|18
1720749600000|2024-07-12 02:00:00|1072.4|1071.2|1072.3|1071.1|1072.8|1071.6|1072.1|1070.9|42
1720749900000|2024-07-12 02:05:00|1072.4|1071.2|1072.6|1071.4|1072.8|1071.6|1072.1|1070.9|26
1720750200000|2024-07-12 02:10:00|1072.8|1071.6|1073.6|1072.4|1073.6|1072.4|1072.7|1071.5|106
1720750500000|2024-07-12 02:15:00|1073.4|1072.2|1073.4|1072.2|1073.5|1072.3|1073.1|1071.9|45
1720750800000|2024-07-12 02:20:00|1073.3|1072.1|1073.6|1072.4|1074|1072.8|1073.3|1072.1|73
1720751100000|2024-07-12 02:25:00|1073.5|1072.3|1074.1|1072.9|1074.1|1072.9|1073.3|1072.1|59
1720751400000|2024-07-12 02:30:00|1074.3|1073.1|1074.3|1073.1|1075.1|1073.9|1074.3|1073.1|134
1720751700000|2024-07-12 02:35:00|1074.4|1073.2|1074.2|1073|1074.6|1073.4|1074.1|1072.9|56
1720752000000|2024-07-12 02:40:00|1074.1|1072.9|1074.6|1073.4|1074.8|1073.6|1074.1|1072.9|40
1720752300000|2024-07-12 02:45:00|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|1074.6|1073.4|84
1720752600000|2024-07-12 02:50:00|1074.6|1073.4|1074.3|1073.1|1074.9|1073.7|1073.8|1072.6|230
1720752900000|2024-07-12 02:55:00|1074.2|1073|1073.9|1072.7|1074.6|1073.4|1073.9|1072.7|162
1720753200000|2024-07-12 03:00:00|1073.6|1072.4|1073.5|1072.3|1073.6|1072.4|1072.9|1071.7|100
1720753500000|2024-07-12 03:05:00|1073.6|1072.4|1073.3|1072.1|1073.6|1072.4|1073.1|1071.9|26
1720753800000|2024-07-12 03:10:00|1073.4|1072.2|1074.3|1073.1|1074.3|1073.1|1073.4|1072.2|36
1720754100000|2024-07-12 03:15:00|1074.2|1073|1073.6|1072.4|1074.3|1073.1|1073.6|1072.4|15
1720754400000|2024-07-12 03:20:00|1073.7|1072.5|1073.1|1071.9|1073.7|1072.5|1072.8|1071.6|31
1720754700000|2024-07-12 03:25:00|1073|1071.8|1073|1071.8|1073.1|1071.9|1072.6|1071.4|14
1720755000000|2024-07-12 03:30:00|1072.9|1071.7|1073.1|1071.9|1073.1|1071.9|1072.5|1071.3|74
1720755300000|2024-07-12 03:35:00|1072.9|1071.7|1072.8|1071.6|1073.1|1071.9|1072.8|1071.6|13
1720755600000|2024-07-12 03:40:00|1072.7|1071.5|1072.9|1071.7|1072.9|1071.7|1072.6|1071.4|17
1720755900000|2024-07-12 03:45:00|1072.8|1071.6|1073.1|1071.9|1073.1|1071.9|1072.8|1071.6|14
1720756200000|2024-07-12 03:50:00|1073.2|1072|1073.1|1071.9|1073.3|1072.1|1073.1|1071.9|13
1720756500000|2024-07-12 03:55:00|1073.2|1072|1073.3|1072.1|1073.3|1072.1|1073.1|1071.9|11
1720756800000|2024-07-12 04:00:00|1073.2|1072|1073.1|1071.9|1073.2|1072|1072.9|1071.7|27
1720757100000|2024-07-12 04:05:00|1073.3|1072.1|1073.5|1072.3|1073.5|1072.3|1073.3|1072.1|12
1720757400000|2024-07-12 04:10:00|1073.4|1072.2|1073.6|1072.4|1073.6|1072.4|1073.4|1072.2|2
1720757700000|2024-07-12 04:15:00|1073.7|1072.5|1073.3|1072.1|1073.7|1072.5|1073.2|1072|42
1720758000000|2024-07-12 04:20:00|1073.2|1072|1073.1|1071.9|1073.2|1072|1073.1|1071.9|28
1720758300000|2024-07-12 04:25:00|1073|1071.8|1073.1|1071.9|1073.1|1071.9|1072.8|1071.6|6
1720758600000|2024-07-12 04:30:00|1073|1071.8|1072.9|1071.7|1073.1|1071.9|1072.7|1071.5|17
1720758900000|2024-07-12 04:35:00|1073|1071.8|1073.1|1071.9|1073.1|1071.9|1073|1071.8|22
1720759200000|2024-07-12 04:40:00|1073.2|1072|1073.5|1072.3|1073.6|1072.4|1073.1|1071.9|30
1720759500000|2024-07-12 04:45:00|1073.3|1072.1|1073.1|1071.9|1073.3|1072.1|1072.9|1071.7|9
1720759800000|2024-07-12 04:50:00|1073|1071.8|1073.1|1071.9|1073.1|1071.9|1073|1071.8|1
1720760100000|2024-07-12 04:55:00|1073|1071.8|1073.1|1071.9|1073.1|1071.9|1072.9|1071.7|20
1720760400000|2024-07-12 05:00:00|1073|1071.8|1073|1071.8|1073.1|1071.9|1072.9|1071.7|5
1720760700000|2024-07-12 05:05:00|1072.9|1071.7|1072.6|1071.4|1072.9|1071.7|1072.6|1071.4|10
1720761000000|2024-07-12 05:10:00|1072.4|1071.2|1072.1|1070.9|1072.4|1071.2|1072.1|1070.9|35
1720761300000|2024-07-12 05:15:00|1071.9|1070.7|1071.6|1070.4|1071.9|1070.7|1071.6|1070.4|42
1720761600000|2024-07-12 05:20:00|1071.7|1070.5|1071.6|1070.4|1071.7|1070.5|1071.6|1070.4|38
1720761900000|2024-07-12 05:25:00|1071.7|1070.5|1071.9|1070.7|1071.9|1070.7|1071.6|1070.4|27
1720762200000|2024-07-12 05:30:00|1071.6|1070.4|1070.9|1069.7|1071.6|1070.4|1070.9|1069.7|46
1720762500000|2024-07-12 05:35:00|1070.8|1069.6|1070.6|1069.4|1070.8|1069.6|1070.4|1069.2|46
1720762800000|2024-07-12 05:40:00|1070.8|1069.6|1071|1069.8|1071.1|1069.9|1070.4|1069.2|79
1720763100000|2024-07-12 05:45:00|1071.1|1069.9|1070.6|1069.4|1071.4|1070.2|1070.5|1069.3|38
1720763400000|2024-07-12 05:50:00|1070.4|1069.2|1070.2|1069|1070.4|1069.2|1070.1|1068.9|34
1720763700000|2024-07-12 05:55:00|1070.4|1069.2|1070.1|1068.9|1070.4|1069.2|1070.1|1068.9|1
1720764000000|2024-07-12 06:00:00|1070|1068.8|1069.9|1068.7|1070.2|1069|1069.9|1068.7|78
1720764300000|2024-07-12 06:05:00|1069.6|1068.4|1070.2|1069|1070.4|1069.2|1069.5|1068.3|63
1720764600000|2024-07-12 06:10:00|1070.1|1068.9|1069.7|1068.5|1070.4|1069.2|1069.7|1068.5|43
1720764900000|2024-07-12 06:15:00|1069.9|1068.7|1070.6|1069.4|1070.6|1069.4|1069.6|1068.4|35
1720765200000|2024-07-12 06:20:00|1070.5|1069.3|1070.5|1069.3|1070.9|1069.7|1070.4|1069.2|121
1720765500000|2024-07-12 06:25:00|1070.4|1069.2|1069.9|1068.7|1070.6|1069.4|1069.6|1068.4|193
1720765800000|2024-07-12 06:30:00|1069.8|1068.6|1069.6|1068.4|1070.1|1068.9|1069.4|1068.2|126
1720766100000|2024-07-12 06:35:00|1069.9|1068.7|1069.6|1068.4|1069.9|1068.7|1069.6|1068.4|31
1720766400000|2024-07-12 06:40:00|1069.7|1068.5|1069.6|1068.4|1069.9|1068.7|1069.4|1068.2|42
1720766700000|2024-07-12 06:45:00|1069.9|1068.7|1069.1|1067.9|1069.9|1068.7|1068.9|1067.7|97
1720767000000|2024-07-12 06:50:00|1068.9|1067.7|1068.7|1067.5|1069.1|1067.9|1068.6|1067.4|55
1720767300000|2024-07-12 06:55:00|1068.6|1067.4|1068|1066.8|1068.9|1067.7|1068|1066.8|122
1720767600000|2024-07-12 07:00:00|1068.1|1066.9|1068.1|1066.9|1068.4|1067.2|1067.9|1066.7|40
1720767900000|2024-07-12 07:05:00|1068.4|1067.2|1068.1|1066.9|1068.4|1067.2|1067.9|1066.7|57
1720768200000|2024-07-12 07:10:00|1068|1066.8|1068.3|1067.1|1068.4|1067.2|1067.9|1066.7|57
1720768500000|2024-07-12 07:15:00|1068.1|1066.9|1068.6|1067.4|1068.6|1067.4|1068.1|1066.9|45
1720768800000|2024-07-12 07:20:00|1068.4|1067.2|1067.9|1066.7|1068.4|1067.2|1067.9|1066.7|158
1720769100000|2024-07-12 07:25:00|1068.1|1066.9|1068.1|1066.9|1068.1|1066.9|1067.9|1066.7|51
1720769400000|2024-07-12 07:30:00|1067.9|1066.7|1067.6|1066.4|1068.1|1066.9|1067.6|1066.4|159
1720769700000|2024-07-12 07:35:00|1067.4|1066.2|1067.9|1066.7|1068.4|1067.2|1067.4|1066.2|158
1720770000000|2024-07-12 07:40:00|1067.6|1066.4|1067.9|1066.7|1067.9|1066.7|1067.4|1066.2|59
1720770300000|2024-07-12 07:45:00|1068|1066.8|1068.9|1067.7|1068.9|1067.7|1068|1066.8|60
1720770600000|2024-07-12 07:50:00|1068.7|1067.5|1069.1|1067.9|1069.1|1067.9|1068.4|1067.2|38
1720770900000|2024-07-12 07:55:00|1068.9|1067.7|1068.4|1067.2|1068.9|1067.7|1068.4|1067.2|17
1720771200000|2024-07-12 08:00:00|1068.6|1067.4|1068.6|1067.4|1069.1|1067.9|1068.4|1067.2|53
1720771500000|2024-07-12 08:05:00|1068.7|1067.5|1068.1|1066.9|1069.1|1067.9|1068.1|1066.9|26
1720771800000|2024-07-12 08:10:00|1068.2|1067|1067.9|1066.7|1068.4|1067.2|1067.9|1066.7|44
1720772100000|2024-07-12 08:15:00|1068.1|1066.9|1068.1|1066.9|1068.5|1067.3|1067.9|1066.7|65
1720772400000|2024-07-12 08:20:00|1068|1066.8|1068|1066.8|1068.1|1066.9|1067.9|1066.7|18
1720772700000|2024-07-12 08:25:00|1068.1|1066.9|1067.9|1066.7|1068.3|1067.1|1067.6|1066.4|67
1720773000000|2024-07-12 08:30:00|1068|1066.8|1068.1|1066.9|1068.6|1067.4|1068|1066.8|136
1720773300000|2024-07-12 08:35:00|1068|1066.8|1068.4|1067.2|1068.6|1067.4|1068|1066.8|44
1720773600000|2024-07-12 08:40:00|1068.5|1067.3|1068.1|1066.9|1068.6|1067.4|1068.1|1066.9|56
1720773900000|2024-07-12 08:45:00|1068.4|1067.2|1068.4|1067.2|1068.6|1067.4|1068.1|1066.9|33
1720774200000|2024-07-12 08:50:00|1068.6|1067.4|1068.4|1067.2|1068.6|1067.4|1068.4|1067.2|44
1720774500000|2024-07-12 08:55:00|1068.6|1067.4|1069.4|1068.2|1069.4|1068.2|1068.5|1067.3|56
1720774800000|2024-07-12 09:00:00|1068.9|1067.7|1068.1|1066.9|1068.9|1067.7|1068.1|1066.9|71
1720775100000|2024-07-12 09:05:00|1068.3|1067.1|1068.4|1067.2|1068.6|1067.4|1068.1|1066.9|19
1720775400000|2024-07-12 09:10:00|1068.3|1067.1|1068.4|1067.2|1068.4|1067.2|1068.1|1066.9|15
1720775700000|2024-07-12 09:15:00|1068.1|1066.9|1067.9|1066.7|1068.4|1067.2|1067.9|1066.7|20
1720776000000|2024-07-12 09:20:00|1067.6|1066.4|1066.6|1065.4|1067.6|1066.4|1066.6|1065.4|86
1720776300000|2024-07-12 09:25:00|1066.9|1065.7|1067.1|1065.9|1067.1|1065.9|1066.6|1065.4|29
1720776600000|2024-07-12 09:30:00|1067.3|1066.1|1066.9|1065.7|1067.4|1066.2|1066.6|1065.4|64
1720776900000|2024-07-12 09:35:00|1067.1|1065.9|1066.6|1065.4|1067.1|1065.9|1066.4|1065.2|36
1720777200000|2024-07-12 09:40:00|1066.9|1065.7|1066.6|1065.4|1066.9|1065.7|1066.5|1065.3|55
1720777500000|2024-07-12 09:45:00|1066.5|1065.3|1066.3|1065.1|1066.8|1065.6|1066.3|1065.1|48
1720777800000|2024-07-12 09:50:00|1066.4|1065.2|1066.9|1065.7|1067.1|1065.9|1066.3|1065.1|162
1720778100000|2024-07-12 09:55:00|1066.6|1065.4|1067.1|1065.9|1067.1|1065.9|1066.6|1065.4|81
1720778400000|2024-07-12 10:00:00|1066.9|1065.7|1066.9|1065.7|1066.9|1065.7|1066.4|1065.2|36
1720778700000|2024-07-12 10:05:00|1066.8|1065.6|1066.9|1065.7|1066.9|1065.7|1066.6|1065.4|13
1720779000000|2024-07-12 10:10:00|1067.1|1065.9|1067.6|1066.4|1067.6|1066.4|1067.1|1065.9|92
1720779300000|2024-07-12 10:15:00|1067.4|1066.2|1067.1|1065.9|1067.6|1066.4|1067.1|1065.9|27
1720779600000|2024-07-12 10:20:00|1066.9|1065.7|1066.9|1065.7|1067.1|1065.9|1066.9|1065.7|45
1720779900000|2024-07-12 10:25:00|1067|1065.8|1066.9|1065.7|1067.1|1065.9|1066.9|1065.7|75
1720780200000|2024-07-12 10:30:00|1067.1|1065.9|1066.6|1065.4|1067.4|1066.2|1066.6|1065.4|60
1720780500000|2024-07-12 10:35:00|1066.5|1065.3|1067.1|1065.9|1067.3|1066.1|1066.5|1065.3|58
1720780800000|2024-07-12 10:40:00|1067|1065.8|1066.9|1065.7|1067.4|1066.2|1066.6|1065.4|79
1720781100000|2024-07-12 10:45:00|1066.8|1065.6|1066.6|1065.4|1066.9|1065.7|1066.6|1065.4|8
1720781400000|2024-07-12 10:50:00|1066.8|1065.6|1066.9|1065.7|1066.9|1065.7|1066.6|1065.4|45
1720781700000|2024-07-12 10:55:00|1067.1|1065.9|1066.9|1065.7|1067.1|1065.9|1066.9|1065.7|46
1720782000000|2024-07-12 11:00:00|1066.8|1065.6|1067.6|1066.4|1067.6|1066.4|1066.6|1065.4|103
1720782300000|2024-07-12 11:05:00|1067.5|1066.3|1067.4|1066.2|1067.6|1066.4|1067.4|1066.2|16
1720782600000|2024-07-12 11:10:00|1067.5|1066.3|1067.9|1066.7|1068.1|1066.9|1067.4|1066.2|277
1720782900000|2024-07-12 11:15:00|1068.1|1066.9|1068.6|1067.4|1068.8|1067.6|1068.1|1066.9|490
1720783200000|2024-07-12 11:20:00|1068.5|1067.3|1068.3|1067.1|1068.5|1067.3|1068.1|1066.9|109
1720783500000|2024-07-12 11:25:00|1068.6|1067.4|1068.8|1067.6|1069.3|1068.1|1068.6|1067.4|108
1720783800000|2024-07-12 11:30:00|1069.1|1067.9|1068.6|1067.4|1069.1|1067.9|1068.1|1066.9|160
1720784100000|2024-07-12 11:35:00|1068.4|1067.2|1067.1|1065.9|1068.6|1067.4|1067.1|1065.9|164
1720784400000|2024-07-12 11:40:00|1067|1065.8|1067.2|1066|1067.6|1066.4|1066.9|1065.7|139
1720784700000|2024-07-12 11:45:00|1067.3|1066.1|1067.4|1066.2|1067.6|1066.4|1067.1|1065.9|111
1720785000000|2024-07-12 11:50:00|1067.3|1066.1|1067.4|1066.2|1067.9|1066.7|1067.1|1065.9|106
1720785300000|2024-07-12 11:55:00|1067.2|1066|1067.4|1066.2|1067.7|1066.5|1067.1|1065.9|219
1720785600000|2024-07-12 12:00:00|1067.3|1066.1|1068.6|1067.4|1068.6|1067.4|1067.1|1065.9|128
1720785900000|2024-07-12 12:05:00|1068.9|1067.7|1069.4|1068.2|1069.5|1068.3|1068.4|1067.2|252
1720786200000|2024-07-12 12:10:00|1069.6|1068.4|1070.6|1069.4|1071.1|1069.9|1069.6|1068.4|223
1720786500000|2024-07-12 12:15:00|1070.7|1069.5|1071.1|1069.9|1071.6|1070.4|1070.4|1069.2|180
1720786800000|2024-07-12 12:20:00|1071.4|1070.2|1070.1|1068.9|1071.4|1070.2|1069.6|1068.4|248
1720787100000|2024-07-12 12:25:00|1070|1068.8|1070.2|1069|1070.6|1069.4|1069.9|1068.7|217
1720787400000|2024-07-12 12:30:00|1070.4|1069.2|1070.4|1069.2|1070.9|1069.7|1069.6|1068.4|281
1720787700000|2024-07-12 12:35:00|1070.2|1069|1069.6|1068.4|1070.4|1069.2|1069.4|1068.2|61
1720788000000|2024-07-12 12:40:00|1069.5|1068.3|1070.5|1069.3|1070.9|1069.7|1069|1067.8|137
1720791000000|2024-07-12 13:30:00|1069.9|1068.7|1067.9|1066.7|1070.2|1069|1067.1|1065.9|3031
1720791300000|2024-07-12 13:35:00|1068|1066.8|1068.1|1066.9|1070.1|1068.9|1067.1|1065.9|1767
1720791600000|2024-07-12 13:40:00|1067.9|1066.7|1067.1|1065.9|1069.1|1067.9|1067.1|1065.9|946
1720791900000|2024-07-12 13:45:00|1066.9|1065.7|1065.2|1064|1067.1|1065.9|1064.7|1063.5|1419
1720792200000|2024-07-12 13:50:00|1065.1|1063.9|1064.7|1063.5|1065.6|1064.4|1063.4|1062.2|2511
1720792500000|2024-07-12 13:55:00|1064.6|1063.4|1065.2|1064|1065.6|1064.4|1064.2|1063|1226
1720792800000|2024-07-12 14:00:00|1065|1063.8|1064.4|1063.2|1065.2|1064|1063.7|1062.5|1544
1720793100000|2024-07-12 14:05:00|1064.2|1063|1064.1|1062.9|1064.7|1063.5|1063.4|1062.2|560
1720793400000|2024-07-12 14:10:00|1064|1062.8|1062.9|1061.7|1064.2|1063|1062.9|1061.7|1306
1720793700000|2024-07-12 14:15:00|1063|1061.8|1063.7|1062.5|1063.9|1062.7|1062.9|1061.7|1460
1720794000000|2024-07-12 14:20:00|1063.9|1062.7|1065.9|1064.7|1065.9|1064.7|1063.9|1062.7|1480
1720794300000|2024-07-12 14:25:00|1065.7|1064.5|1065.7|1064.5|1065.9|1064.7|1064.7|1063.5|910
1720794600000|2024-07-12 14:30:00|1065.6|1064.4|1065.4|1064.2|1066.6|1065.4|1065.2|1064|639
1720794900000|2024-07-12 14:35:00|1065.3|1064.1|1064.5|1063.3|1065.4|1064.2|1064.4|1063.2|485
1720795200000|2024-07-12 14:40:00|1064.7|1063.5|1063.4|1062.2|1064.7|1063.5|1063.2|1062|795
1720795500000|2024-07-12 14:45:00|1063.3|1062.1|1063.2|1062|1064.1|1062.9|1062.9|1061.7|593
1720795800000|2024-07-12 14:50:00|1063.4|1062.2|1063.5|1062.3|1063.7|1062.5|1062.7|1061.5|961
1720796100000|2024-07-12 14:55:00|1063.4|1062.2|1063.2|1062|1064.1|1062.9|1062.9|1061.7|572
1720796400000|2024-07-12 15:00:00|1063.1|1061.9|1063.6|1062.4|1063.7|1062.5|1062.4|1061.2|916
1720796700000|2024-07-12 15:05:00|1063.7|1062.5|1063.9|1062.7|1064.6|1063.4|1062.9|1061.7|522
1720797000000|2024-07-12 15:10:00|1063.8|1062.6|1063.2|1062|1064.6|1063.4|1063.1|1061.9|961
1720797300000|2024-07-12 15:15:00|1063.1|1061.9|1065.1|1063.9|1065.1|1063.9|1063.1|1061.9|712
1720797600000|2024-07-12 15:20:00|1065|1063.8|1063.9|1062.7|1065.4|1064.2|1063.5|1062.3|714
1720797900000|2024-07-12 15:25:00|1064|1062.8|1064.2|1063|1064.4|1063.2|1063.7|1062.5|503
1720798200000|2024-07-12 15:30:00|1064.1|1062.9|1064.2|1063|1064.4|1063.2|1063.4|1062.2|565
1720798500000|2024-07-12 15:35:00|1064|1062.8|1064.1|1062.9|1064.6|1063.4|1063.6|1062.4|877
1720798800000|2024-07-12 15:40:00|1063.9|1062.7|1063.6|1062.4|1064.9|1063.7|1063.4|1062.2|544
1720799100000|2024-07-12 15:45:00|1063.5|1062.3|1062.9|1061.7|1063.9|1062.7|1062.6|1061.4|685
1720799400000|2024-07-12 15:50:00|1063.1|1061.9|1064.6|1063.4|1064.9|1063.7|1063.1|1061.9|537
1720799700000|2024-07-12 15:55:00|1064.9|1063.7|1066|1064.8|1066.6|1065.4|1064.6|1063.4|1140
1720800000000|2024-07-12 16:00:00|1072.3|1069.3|1070.6|1069.4|1073.2|1072|1066.2|1065|2634
1720800300000|2024-07-12 16:05:00|1071|1069.8|1074.1|1072.9|1076.3|1075.1|1070.4|1069.2|2471
1720800600000|2024-07-12 16:10:00|1074|1072.8|1074.8|1073.6|1075.1|1073.9|1072.1|1070.9|1783
1720800900000|2024-07-12 16:15:00|1074.6|1073.4|1072.9|1071.7|1074.9|1073.7|1071.9|1070.7|2121
1720801200000|2024-07-12 16:20:00|1072.6|1071.4|1074.6|1073.4|1075.1|1073.9|1072.6|1071.4|994
1720801500000|2024-07-12 16:25:00|1074.9|1073.7|1074.1|1072.9|1074.9|1073.7|1072.9|1071.7|1474
1720801800000|2024-07-12 16:30:00|1074.2|1073|1073.6|1072.4|1075.1|1073.9|1073.4|1072.2|737
1720802100000|2024-07-12 16:35:00|1073.4|1072.2|1070.7|1069.5|1073.6|1072.4|1070.4|1069.2|1278
1720802400000|2024-07-12 16:40:00|1070.9|1069.7|1071.1|1069.9|1071.3|1070.1|1069.9|1068.7|845
1720802700000|2024-07-12 16:45:00|1070.9|1069.7|1072.1|1070.9|1072.4|1071.2|1070.4|1069.2|1337
1720803000000|2024-07-12 16:50:00|1072.2|1071|1070.2|1069|1072.6|1071.4|1070|1068.8|548
1720803300000|2024-07-12 16:55:00|1070.4|1069.2|1072.4|1071.2|1072.4|1071.2|1070.2|1069|577
1720803600000|2024-07-12 17:00:00|1072.6|1071.4|1071.7|1070.5|1072.7|1071.5|1071.2|1070|539
1720803900000|2024-07-12 17:05:00|1071.4|1070.2|1071.6|1070.4|1072.7|1071.5|1070.9|1069.7|528
1720804200000|2024-07-12 17:10:00|1071.9|1070.7|1071.7|1070.5|1072.4|1071.2|1071.4|1070.2|466
1720804500000|2024-07-12 17:15:00|1071.6|1070.4|1069.6|1068.4|1071.9|1070.7|1069.2|1068|662
1720804800000|2024-07-12 17:20:00|1069.5|1068.3|1070.2|1069|1070.2|1069|1069.2|1068|464
1720805100000|2024-07-12 17:25:00|1070.1|1068.9|1070.6|1069.4|1071.1|1069.9|1070.1|1068.9|450
1720805400000|2024-07-12 17:30:00|1070.4|1069.2|1070.4|1069.2|1070.5|1069.3|1069.9|1068.7|639
1720805700000|2024-07-12 17:35:00|1070.6|1069.4|1070.1|1068.9|1070.7|1069.5|1069.9|1068.7|286
1720806000000|2024-07-12 17:40:00|1070.2|1069|1069.9|1068.7|1070.6|1069.4|1069.4|1068.2|334
1720806300000|2024-07-12 17:45:00|1070|1068.8|1071.9|1070.7|1072.2|1071|1069.9|1068.7|530
1720806600000|2024-07-12 17:50:00|1071.8|1070.6|1071.6|1070.4|1072.6|1071.4|1071.4|1070.2|624
1720806900000|2024-07-12 17:55:00|1071.5|1070.3|1071.1|1069.9|1071.6|1070.4|1070.6|1069.4|599
1720807200000|2024-07-12 18:00:00|1071.4|1070.2|1072.4|1071.2|1072.4|1071.2|1071|1069.8|1079
1720807500000|2024-07-12 18:05:00|1072.2|1071|1069.7|1068.5|1072.4|1071.2|1069.4|1068.2|1194
1720807800000|2024-07-12 18:10:00|1069.8|1068.6|1067.9|1066.7|1070.2|1069|1067.3|1066.1|2962
1720808100000|2024-07-12 18:15:00|1067.8|1066.6|1067.5|1066.3|1067.9|1066.7|1066.9|1065.7|1837
1721001600000|2024-07-15 00:00:00|1060.2|1059|1063.8|1062.6|1065.1|1063.9|1058.9|1057.7|1601
1721001900000|2024-07-15 00:05:00|1063.7|1062.5|1064.7|1063.5|1066.3|1065.1|1062.9|1061.7|656
1721002200000|2024-07-15 00:10:00|1064.6|1063.4|1064|1062.8|1065.9|1064.7|1063.8|1062.6|204
1721002500000|2024-07-15 00:15:00|1064.2|1063|1064.7|1063.5|1064.7|1063.5|1064|1062.8|149
1721002800000|2024-07-15 00:20:00|1064.6|1063.4|1062.6|1061.4|1064.7|1063.5|1062.6|1061.4|179
1721003100000|2024-07-15 00:25:00|1062.7|1061.5|1063|1061.8|1063|1061.8|1062.7|1061.5|43
1721003400000|2024-07-15 00:30:00|1062.9|1061.7|1062.1|1060.9|1063|1061.8|1062|1060.8|159
1721003700000|2024-07-15 00:35:00|1062.2|1061|1062.7|1061.5|1062.9|1061.7|1062|1060.8|81
1721004000000|2024-07-15 00:40:00|1062.8|1061.6|1062.3|1061.1|1062.9|1061.7|1062.3|1061.1|54
1721004300000|2024-07-15 00:45:00|1062.2|1061|1061.6|1060.4|1062.4|1061.2|1061.5|1060.3|169
1721004600000|2024-07-15 00:50:00|1061.4|1060.2|1059.9|1058.7|1061.7|1060.5|1059.7|1058.5|264
1721004900000|2024-07-15 00:55:00|1059.7|1058.5|1059.7|1058.5|1060.5|1059.3|1059.2|1058|130
1721005200000|2024-07-15 01:00:00|1059.6|1058.4|1058.6|1057.4|1059.7|1058.5|1058.2|1057|576
1721005500000|2024-07-15 01:05:00|1058.7|1057.5|1058|1056.8|1059.2|1058|1058|1056.8|674
1721005800000|2024-07-15 01:10:00|1058.2|1057|1057.3|1056.1|1058.5|1057.3|1057|1055.8|518
1721006100000|2024-07-15 01:15:00|1057.2|1056|1057.2|1056|1058.2|1057|1056.3|1055.1|715
1721006400000|2024-07-15 01:20:00|1057.3|1056.1|1057.4|1056.2|1057.5|1056.3|1055.8|1054.6|543
1721006700000|2024-07-15 01:25:00|1057.3|1056.1|1056.6|1055.4|1057.6|1056.4|1056.2|1055|306
1721007000000|2024-07-15 01:30:00|1056.7|1055.5|1056.8|1055.6|1058|1056.8|1056.5|1055.3|219
1721007300000|2024-07-15 01:35:00|1057|1055.8|1056.2|1055|1057|1055.8|1056|1054.8|131
1721007600000|2024-07-15 01:40:00|1056.5|1055.3|1057.2|1056|1057.7|1056.5|1056.5|1055.3|90
1721007900000|2024-07-15 01:45:00|1057.5|1056.3|1057.8|1056.6|1058|1056.8|1056.7|1055.5|212
1721008200000|2024-07-15 01:50:00|1057.7|1056.5|1057.3|1056.1|1058|1056.8|1057|1055.8|77
1721008500000|2024-07-15 01:55:00|1057.2|1056|1057.1|1055.9|1057.5|1056.3|1056.7|1055.5|36
1721008800000|2024-07-15 02:00:00|1057.2|1056|1056|1054.8|1057.6|1056.4|1055.5|1054.3|228
1721009100000|2024-07-15 02:05:00|1055.9|1054.7|1056.2|1055|1056.5|1055.3|1055.9|1054.7|122
1721009400000|2024-07-15 02:10:00|1056.1|1054.9|1056.2|1055|1056.5|1055.3|1056|1054.8|46
1721009700000|2024-07-15 02:15:00|1056|1054.8|1056|1054.8|1056.2|1055|1056|1054.8|56
1721010000000|2024-07-15 02:20:00|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|1055.6|1054.4|31
1721010300000|2024-07-15 02:25:00|1055.7|1054.5|1055.7|1054.5|1056|1054.8|1055.6|1054.4|35
1721010600000|2024-07-15 02:30:00|1055.8|1054.6|1055.6|1054.4|1055.8|1054.6|1055.5|1054.3|48
1721010900000|2024-07-15 02:35:00|1055.7|1054.5|1055.9|1054.7|1056|1054.8|1055.3|1054.1|217
1721011200000|2024-07-15 02:40:00|1055.8|1054.6|1055.5|1054.3|1056.2|1055|1055.5|1054.3|82
1721011500000|2024-07-15 02:45:00|1055.6|1054.4|1055.7|1054.5|1055.8|1054.6|1055.4|1054.2|52
1721011800000|2024-07-15 02:50:00|1055.8|1054.6|1056.8|1055.6|1057|1055.8|1055.8|1054.6|91
1721012100000|2024-07-15 02:55:00|1056.9|1055.7|1056.3|1055.1|1057.3|1056.1|1056.3|1055.1|65
1721012400000|2024-07-15 03:00:00|1056.2|1055|1056.5|1055.3|1056.5|1055.3|1055.9|1054.7|59
1721012700000|2024-07-15 03:05:00|1056.6|1055.4|1055.9|1054.7|1056.7|1055.5|1055.9|1054.7|38
1721013000000|2024-07-15 03:10:00|1056|1054.8|1056.6|1055.4|1056.7|1055.5|1055.9|1054.7|98
1721013300000|2024-07-15 03:15:00|1056.8|1055.6|1056.6|1055.4|1056.8|1055.6|1056.6|1055.4|60
1721013600000|2024-07-15 03:20:00|1056.7|1055.5|1057.5|1056.3|1057.5|1056.3|1056.6|1055.4|184
1721013900000|2024-07-15 03:25:00|1057.6|1056.4|1057|1055.8|1057.8|1056.6|1057|1055.8|24
1721014200000|2024-07-15 03:30:00|1056.9|1055.7|1056.8|1055.6|1056.9|1055.7|1056.8|1055.6|6
1721014500000|2024-07-15 03:35:00|1057|1055.8|1056.5|1055.3|1057|1055.8|1056.5|1055.3|30
1721014800000|2024-07-15 03:40:00|1056.4|1055.2|1056|1054.8|1056.5|1055.3|1056|1054.8|25
1721015100000|2024-07-15 03:45:00|1056.5|1055.3|1056.5|1055.3|1056.5|1055.3|1056.4|1055.2|18
1721015400000|2024-07-15 03:50:00|1056.7|1055.5|1056.9|1055.7|1057|1055.8|1056.7|1055.5|60
1721015700000|2024-07-15 03:55:00|1057|1055.8|1056.5|1055.3|1057|1055.8|1056.5|1055.3|15
1721016000000|2024-07-15 04:00:00|1056.6|1055.4|1056.3|1055.1|1056.6|1055.4|1056.3|1055.1|10
1721016300000|2024-07-15 04:05:00|1056.2|1055|1056.3|1055.1|1056.3|1055.1|1056.1|1054.9|4
1721016600000|2024-07-15 04:10:00|1056.7|1055.5|1056.4|1055.2|1056.7|1055.5|1056.4|1055.2|3
1721016900000|2024-07-15 04:15:00|1056.3|1055.1|1056.3|1055.1|1056.4|1055.2|1056.3|1055.1|12
1721017200000|2024-07-15 04:20:00|1056.4|1055.2|1056.3|1055.1|1056.4|1055.2|1056.3|1055.1|7
1721017500000|2024-07-15 04:25:00|1056.2|1055|1055.3|1054.1|1056.2|1055|1055.3|1054.1|92
1721017800000|2024-07-15 04:30:00|1055.4|1054.2|1055.5|1054.3|1055.6|1054.4|1054.8|1053.6|90
1721018100000|2024-07-15 04:35:00|1055.6|1054.4|1055.5|1054.3|1055.8|1054.6|1055.5|1054.3|130
1721018400000|2024-07-15 04:40:00|1055.8|1054.6|1055.5|1054.3|1055.8|1054.6|1055.5|1054.3|38
1721018700000|2024-07-15 04:45:00|1055.6|1054.4|1055.9|1054.7|1056.1|1054.9|1055.5|1054.3|35
1721019000000|2024-07-15 04:50:00|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|35
1721019300000|2024-07-15 04:55:00|1055.9|1054.7|1055.9|1054.7|1056.1|1054.9|1055.9|1054.7|63
1721019600000|2024-07-15 05:00:00|1055.8|1054.6|1056.1|1054.9|1056.3|1055.1|1055.8|1054.6|46
1721019900000|2024-07-15 05:05:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.8|1054.6|9
1721020200000|2024-07-15 05:10:00|1055.9|1054.7|1056.1|1054.9|1056.1|1054.9|1055.8|1054.6|18
1721020500000|2024-07-15 05:15:00|1055.8|1054.6|1055.6|1054.4|1055.8|1054.6|1055.6|1054.4|52
1721020800000|2024-07-15 05:20:00|1055.7|1054.5|1055.8|1054.6|1055.8|1054.6|1055.6|1054.4|15
1721021100000|2024-07-15 05:25:00|1055.7|1054.5|1055.7|1054.5|1055.8|1054.6|1055.7|1054.5|9
1721021400000|2024-07-15 05:30:00|1055.6|1054.4|1055.3|1054.1|1055.8|1054.6|1054.9|1053.7|82
1721021700000|2024-07-15 05:35:00|1055.2|1054|1054.7|1053.5|1055.2|1054|1054.6|1053.4|50
1721022000000|2024-07-15 05:40:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.1|1052.9|299
1721022300000|2024-07-15 05:45:00|1054.5|1053.3|1054.5|1053.3|1054.6|1053.4|1054.1|1052.9|80
1721022600000|2024-07-15 05:50:00|1054.6|1053.4|1054.6|1053.4|1054.8|1053.6|1054.3|1053.1|154
1721022900000|2024-07-15 05:55:00|1054.3|1053.1|1054.4|1053.2|1054.8|1053.6|1054.1|1052.9|225
1721023200000|2024-07-15 06:00:00|1054.5|1053.3|1054.4|1053.2|1054.7|1053.5|1054.1|1052.9|43
1721023500000|2024-07-15 06:05:00|1054.5|1053.3|1054.4|1053.2|1054.8|1053.6|1054.4|1053.2|36
1721023800000|2024-07-15 06:10:00|1054.3|1053.1|1054.6|1053.4|1054.8|1053.6|1054.3|1053.1|79
1721024100000|2024-07-15 06:15:00|1054.4|1053.2|1054.3|1053.1|1054.4|1053.2|1054|1052.8|117
1721024400000|2024-07-15 06:20:00|1054.4|1053.2|1054.1|1052.9|1054.8|1053.6|1054.1|1052.9|87
1721024700000|2024-07-15 06:25:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.2|1053|54
1721025000000|2024-07-15 06:30:00|1054.1|1052.9|1054.1|1052.9|1054.8|1053.6|1054|1052.8|119
1721025300000|2024-07-15 06:35:00|1054.5|1053.3|1054.8|1053.6|1055.1|1053.9|1054.3|1053.1|433
1721025600000|2024-07-15 06:40:00|1055.1|1053.9|1054.8|1053.6|1055.3|1054.1|1054.7|1053.5|67
1721025900000|2024-07-15 06:45:00|1055.1|1053.9|1053.7|1052.5|1055.1|1053.9|1053.6|1052.4|203
1721026200000|2024-07-15 06:50:00|1053.6|1052.4|1054.3|1053.1|1054.3|1053.1|1053.6|1052.4|86
1721026500000|2024-07-15 06:55:00|1054.2|1053|1054.3|1053.1|1054.3|1053.1|1053.8|1052.6|31
1721026800000|2024-07-15 07:00:00|1054.2|1053|1053.8|1052.6|1054.2|1053|1053.6|1052.4|47
1721027100000|2024-07-15 07:05:00|1053.7|1052.5|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|43
1721027400000|2024-07-15 07:10:00|1053.8|1052.6|1053.6|1052.4|1054.1|1052.9|1053.6|1052.4|65
1721027700000|2024-07-15 07:15:00|1053.8|1052.6|1053.8|1052.6|1054.1|1052.9|1053.6|1052.4|26
1721028000000|2024-07-15 07:20:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|76
1721028300000|2024-07-15 07:25:00|1054|1052.8|1053.6|1052.4|1054.1|1052.9|1053.6|1052.4|44
1721028600000|2024-07-15 07:30:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.5|1052.3|53
1721028900000|2024-07-15 07:35:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.3|1052.1|107
1721029200000|2024-07-15 07:40:00|1054|1052.8|1054.3|1053.1|1054.5|1053.3|1053.8|1052.6|44
1721029500000|2024-07-15 07:45:00|1054.2|1053|1054.6|1053.4|1054.6|1053.4|1054.2|1053|22
1721029800000|2024-07-15 07:50:00|1054.3|1053.1|1054.2|1053|1054.3|1053.1|1054|1052.8|35
1721030100000|2024-07-15 07:55:00|1054.1|1052.9|1054.1|1052.9|1054.2|1053|1053.6|1052.4|47
1721030400000|2024-07-15 08:00:00|1054|1052.8|1054.1|1052.9|1054.3|1053.1|1053.8|1052.6|92
1721030700000|2024-07-15 08:05:00|1054.2|1053|1054.1|1052.9|1054.3|1053.1|1053.8|1052.6|79
1721031000000|2024-07-15 08:10:00|1054|1052.8|1054.1|1052.9|1054.1|1052.9|1053.8|1052.6|44
1721031300000|2024-07-15 08:15:00|1054|1052.8|1054.1|1052.9|1054.1|1052.9|1054|1052.8|51
1721031600000|2024-07-15 08:20:00|1054.3|1053.1|1054.3|1053.1|1054.6|1053.4|1054.2|1053|30
1721031900000|2024-07-15 08:25:00|1054.2|1053|1053.8|1052.6|1054.3|1053.1|1053.8|1052.6|102
1721032200000|2024-07-15 08:30:00|1053.6|1052.4|1053.6|1052.4|1054.1|1052.9|1053.6|1052.4|75
1721032500000|2024-07-15 08:35:00|1053.5|1052.3|1053.7|1052.5|1053.8|1052.6|1053.3|1052.1|101
1721032800000|2024-07-15 08:40:00|1053.6|1052.4|1052.8|1051.6|1053.6|1052.4|1052.6|1051.4|215
1721033100000|2024-07-15 08:45:00|1052.6|1051.4|1053.1|1051.9|1053.6|1052.4|1052.6|1051.4|66
1721033400000|2024-07-15 08:50:00|1052.6|1051.4|1052.8|1051.6|1052.8|1051.6|1052.1|1050.9|167
1721033700000|2024-07-15 08:55:00|1052.7|1051.5|1052.4|1051.2|1052.7|1051.5|1052.1|1050.9|123
1721034000000|2024-07-15 09:00:00|1052.3|1051.1|1052.3|1051.1|1052.8|1051.6|1052.3|1051.1|42
1721034300000|2024-07-15 09:05:00|1052.2|1051|1053.2|1052|1053.2|1052|1052.1|1050.9|136
1721034600000|2024-07-15 09:10:00|1053.1|1051.9|1053.3|1052.1|1053.3|1052.1|1053.1|1051.9|30
1721034900000|2024-07-15 09:15:00|1053.2|1052|1053.1|1051.9|1053.6|1052.4|1053.1|1051.9|86
1721035200000|2024-07-15 09:20:00|1053.3|1052.1|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|15
1721035500000|2024-07-15 09:25:00|1053.3|1052.1|1053.6|1052.4|1053.8|1052.6|1053.1|1051.9|135
1721035800000|2024-07-15 09:30:00|1053.3|1052.1|1053.2|1052|1053.6|1052.4|1053.1|1051.9|124
1721036100000|2024-07-15 09:35:00|1053.1|1051.9|1053.6|1052.4|1053.8|1052.6|1053.1|1051.9|77
1721036400000|2024-07-15 09:40:00|1053.4|1052.2|1053.4|1052.2|1053.6|1052.4|1053.3|1052.1|79
1721036700000|2024-07-15 09:45:00|1053.6|1052.4|1053.6|1052.4|1053.8|1052.6|1053.3|1052.1|33
1721037000000|2024-07-15 09:50:00|1053.2|1052|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|115
1721037300000|2024-07-15 09:55:00|1052.8|1051.6|1052.8|1051.6|1053.1|1051.9|1052.8|1051.6|161
1721037600000|2024-07-15 10:00:00|1053.1|1051.9|1052.8|1051.6|1053.3|1052.1|1052.8|1051.6|95
1721037900000|2024-07-15 10:05:00|1052.6|1051.4|1051.8|1050.6|1052.8|1051.6|1051.8|1050.6|141
1721038200000|2024-07-15 10:10:00|1051.9|1050.7|1051.8|1050.6|1051.9|1050.7|1051.6|1050.4|79
1721038500000|2024-07-15 10:15:00|1052|1050.8|1051.8|1050.6|1052.1|1050.9|1051.8|1050.6|17
1721038800000|2024-07-15 10:20:00|1052.1|1050.9|1052|1050.8|1052.1|1050.9|1051.3|1050.1|276
1721039100000|2024-07-15 10:25:00|1051.9|1050.7|1051.8|1050.6|1052.1|1050.9|1051.8|1050.6|20
1721039400000|2024-07-15 10:30:00|1051.9|1050.7|1052|1050.8|1052.1|1050.9|1051.3|1050.1|106
1721039700000|2024-07-15 10:35:00|1051.9|1050.7|1051.4|1050.2|1051.9|1050.7|1051.3|1050.1|27
1721040000000|2024-07-15 10:40:00|1051.6|1050.4|1051.3|1050.1|1051.6|1050.4|1050.9|1049.7|84
1721040300000|2024-07-15 10:45:00|1051.2|1050|1051.6|1050.4|1051.6|1050.4|1051.1|1049.9|33
1721040600000|2024-07-15 10:50:00|1051.8|1050.6|1051.8|1050.6|1051.8|1050.6|1051.3|1050.1|238
1721040900000|2024-07-15 10:55:00|1051.7|1050.5|1051.8|1050.6|1052.4|1051.2|1051.4|1050.2|77
1721041200000|2024-07-15 11:00:00|1052.3|1051.1|1052|1050.8|1052.3|1051.1|1052|1050.8|33
1721041500000|2024-07-15 11:05:00|1051.9|1050.7|1052.8|1051.6|1052.8|1051.6|1051.9|1050.7|53
1721041800000|2024-07-15 11:10:00|1052.9|1051.7|1052.8|1051.6|1053.4|1052.2|1052.8|1051.6|181
1721042100000|2024-07-15 11:15:00|1052.7|1051.5|1052.4|1051.2|1052.8|1051.6|1052.1|1050.9|67
1721042400000|2024-07-15 11:20:00|1052.5|1051.3|1053.1|1051.9|1053.3|1052.1|1052.3|1051.1|105
1721042700000|2024-07-15 11:25:00|1053|1051.8|1053|1051.8|1053.5|1052.3|1052.8|1051.6|196
1721043000000|2024-07-15 11:30:00|1052.8|1051.6|1052.3|1051.1|1052.8|1051.6|1052.3|1051.1|81
1721043300000|2024-07-15 11:35:00|1052.4|1051.2|1052.8|1051.6|1053.1|1051.9|1052.3|1051.1|84
1721043600000|2024-07-15 11:40:00|1053|1051.8|1052.3|1051.1|1053|1051.8|1052.3|1051.1|77
1721043900000|2024-07-15 11:45:00|1052|1050.8|1051.3|1050.1|1052.3|1051.1|1051.3|1050.1|209
1721044200000|2024-07-15 11:50:00|1051.1|1049.9|1051.2|1050|1051.8|1050.6|1051|1049.8|576
1721044500000|2024-07-15 11:55:00|1051.1|1049.9|1050.6|1049.4|1051.8|1050.6|1050.3|1049.1|253
1721044800000|2024-07-15 12:00:00|1050.4|1049.2|1049.8|1048.6|1050.8|1049.6|1049.7|1048.5|256
1721045100000|2024-07-15 12:05:00|1049.7|1048.5|1049.9|1048.7|1050.6|1049.4|1049.6|1048.4|153
1721045400000|2024-07-15 12:10:00|1050|1048.8|1049.3|1048.1|1050.1|1048.9|1049.3|1048.1|136
1721045700000|2024-07-15 12:15:00|1049.6|1048.4|1049.2|1048|1049.6|1048.4|1049.1|1047.9|135
1721046000000|2024-07-15 12:20:00|1049.3|1048.1|1049.1|1047.9|1050.1|1048.9|1049.1|1047.9|177
1721046300000|2024-07-15 12:25:00|1048.9|1047.7|1048.9|1047.7|1049.3|1048.1|1048.6|1047.4|345
1721046600000|2024-07-15 12:30:00|1048.8|1047.6|1047.5|1046.3|1048.9|1047.7|1047.4|1046.2|390
1721046900000|2024-07-15 12:35:00|1047.6|1046.4|1048.8|1047.6|1049.1|1047.9|1047.3|1046.1|331
1721047200000|2024-07-15 12:40:00|1049.1|1047.9|1049.2|1048|1049.6|1048.4|1048.8|1047.6|154
1721050200000|2024-07-15 13:30:00|1048.8|1047.6|1046.8|1045.6|1050.6|1049.4|1046.6|1045.4|3706
1721050500000|2024-07-15 13:35:00|1047.3|1046.1|1048.8|1047.6|1048.8|1047.6|1046.3|1045.1|1849
1721050800000|2024-07-15 13:40:00|1048.6|1047.4|1048.5|1047.3|1049|1047.8|1047.3|1046.1|1716
1721051100000|2024-07-15 13:45:00|1048.3|1047.1|1047.5|1046.3|1048.5|1047.3|1046.2|1045|2156
1721051400000|2024-07-15 13:50:00|1047.3|1046.1|1049.1|1047.9|1050.7|1049.5|1047.2|1046|1904
1721051700000|2024-07-15 13:55:00|1049.2|1048|1049.2|1048|1049.7|1048.5|1048.5|1047.3|1167
1721052000000|2024-07-15 14:00:00|1049.1|1047.9|1047|1045.8|1049.5|1048.3|1046.9|1045.7|1064
1721052300000|2024-07-15 14:05:00|1047.2|1046|1046.5|1045.3|1047.5|1046.3|1046.2|1045|847
1721052600000|2024-07-15 14:10:00|1046.4|1045.2|1047.2|1046|1047.7|1046.5|1046.2|1045|649
1721052900000|2024-07-15 14:15:00|1047.5|1046.3|1047.5|1046.3|1048.2|1047|1047.2|1046|909
1721053200000|2024-07-15 14:20:00|1047.6|1046.4|1048|1046.8|1048.2|1047|1046.7|1045.5|905
1721053500000|2024-07-15 14:25:00|1047.7|1046.5|1047.2|1046|1048|1046.8|1046.5|1045.3|864
1721053800000|2024-07-15 14:30:00|1047.5|1046.3|1047.2|1046|1047.7|1046.5|1046.5|1045.3|1081
1721054100000|2024-07-15 14:35:00|1047.5|1046.3|1046.5|1045.3|1047.7|1046.5|1046|1044.8|1943
1721054400000|2024-07-15 14:40:00|1046.4|1045.2|1046.5|1045.3|1047|1045.8|1045.6|1044.4|767
1721054700000|2024-07-15 14:45:00|1046.7|1045.5|1049.2|1048|1049.2|1048|1046.5|1045.3|743
1721055000000|2024-07-15 14:50:00|1049|1047.8|1049.5|1048.3|1049.7|1048.5|1047.7|1046.5|1065
1721055300000|2024-07-15 14:55:00|1049.2|1048|1048.7|1047.5|1049.5|1048.3|1048.7|1047.5|534
1721055600000|2024-07-15 15:00:00|1048.8|1047.6|1049.5|1048.3|1049.5|1048.3|1048|1046.8|687
1721055900000|2024-07-15 15:05:00|1049.8|1048.6|1049.6|1048.4|1050.4|1049.2|1049.3|1048.1|1092
1721056200000|2024-07-15 15:10:00|1049.7|1048.5|1049.2|1048|1050.3|1049.1|1048.8|1047.6|572
1721056500000|2024-07-15 15:15:00|1049.3|1048.1|1048.5|1047.3|1049.7|1048.5|1048.3|1047.1|1066
1721056800000|2024-07-15 15:20:00|1048.6|1047.4|1048.5|1047.3|1048.8|1047.6|1048.3|1047.1|621
1721057100000|2024-07-15 15:25:00|1048.7|1047.5|1049.8|1048.6|1049.8|1048.6|1048.3|1047.1|457
1721057400000|2024-07-15 15:30:00|1049.7|1048.5|1050.2|1049|1050.7|1049.5|1049.7|1048.5|645
1721057700000|2024-07-15 15:35:00|1050.3|1049.1|1049|1047.8|1050.3|1049.1|1048.7|1047.5|737
1721058000000|2024-07-15 15:40:00|1048.7|1047.5|1048.2|1047|1049.5|1048.3|1048.2|1047|959
1721058300000|2024-07-15 15:45:00|1048.3|1047.1|1048.5|1047.3|1048.7|1047.5|1047.5|1046.3|628
1721058600000|2024-07-15 15:50:00|1048.7|1047.5|1048.2|1047|1049|1047.8|1048.2|1047|794
1721058900000|2024-07-15 15:55:00|1048.1|1046.9|1047.5|1046.3|1048.2|1047|1047.2|1046|896
1721059200000|2024-07-15 16:00:00|1047.3|1046.1|1048.2|1047|1048.5|1047.3|1046.8|1045.6|874
1721059500000|2024-07-15 16:05:00|1048.4|1047.2|1048.2|1047|1049.2|1048|1048|1046.8|901
1721059800000|2024-07-15 16:10:00|1048|1046.8|1046|1044.8|1048.5|1047.3|1046|1044.8|391
1721060100000|2024-07-15 16:15:00|1046.2|1045|1047.2|1046|1047.5|1046.3|1045.6|1044.4|684
1721060400000|2024-07-15 16:20:00|1047|1045.8|1047.2|1046|1047.7|1046.5|1047|1045.8|556
1721060700000|2024-07-15 16:25:00|1047|1045.8|1044.8|1043.6|1047|1045.8|1044|1042.8|1127
1721061000000|2024-07-15 16:30:00|1045|1043.8|1046.5|1045.3|1046.8|1045.6|1045|1043.8|1386
1721061300000|2024-07-15 16:35:00|1046.7|1045.5|1045.7|1044.5|1046.8|1045.6|1045.5|1044.3|418
1721061600000|2024-07-15 16:40:00|1045.8|1044.6|1044.7|1043.5|1046.5|1045.3|1044.7|1043.5|833
1721061900000|2024-07-15 16:45:00|1044.4|1043.2|1046.5|1045.3|1046.5|1045.3|1044.3|1043.1|609
1721062200000|2024-07-15 16:50:00|1046.2|1045|1045.2|1044|1046.5|1045.3|1045|1043.8|567
1721062500000|2024-07-15 16:55:00|1045|1043.8|1044.5|1043.3|1045.2|1044|1044.2|1043|528
1721062800000|2024-07-15 17:00:00|1044.7|1043.5|1043.5|1042.3|1044.9|1043.7|1043.4|1042.2|472
1721063100000|2024-07-15 17:05:00|1043.6|1042.4|1043.8|1042.6|1044.5|1043.3|1043.5|1042.3|485
1721063400000|2024-07-15 17:10:00|1043.7|1042.5|1043.3|1042.1|1044|1042.8|1043.2|1042|584
1721063700000|2024-07-15 17:15:00|1043.4|1042.2|1044.2|1043|1044.5|1043.3|1043.4|1042.2|524
1721064000000|2024-07-15 17:20:00|1044.1|1042.9|1043.7|1042.5|1044.2|1043|1043.7|1042.5|370
1721064300000|2024-07-15 17:25:00|1043.9|1042.7|1043.2|1042|1044.2|1043|1043.2|1042|433
1721064600000|2024-07-15 17:30:00|1042.5|1041.3|1043.2|1042|1043.6|1042.4|1042.5|1041.3|646
1721064900000|2024-07-15 17:35:00|1043.3|1042.1|1044.7|1043.5|1045|1043.8|1043.2|1042|894
1721065200000|2024-07-15 17:40:00|1044.6|1043.4|1043.7|1042.5|1044.7|1043.5|1043.7|1042.5|1189
1721065500000|2024-07-15 17:45:00|1043.6|1042.4|1044.7|1043.5|1044.7|1043.5|1043.6|1042.4|746
1721065800000|2024-07-15 17:50:00|1044.5|1043.3|1043.7|1042.5|1045|1043.8|1043.7|1042.5|777
1721066100000|2024-07-15 17:55:00|1044|1042.8|1043.7|1042.5|1044.2|1043|1043.4|1042.2|863
1721066400000|2024-07-15 18:00:00|1043.8|1042.6|1042|1040.8|1043.9|1042.7|1042|1040.8|1170
1721066700000|2024-07-15 18:05:00|1042.2|1041|1042.9|1041.7|1043|1041.8|1042.2|1041|1073
1721067000000|2024-07-15 18:10:00|1043|1041.8|1043.2|1042|1043.5|1042.3|1042|1040.8|3796
1721067300000|2024-07-15 18:15:00|1043.4|1042.2|1041.7|1040.5|1043.7|1042.5|1041.7|1040.5|2336
1721088000000|2024-07-16 00:00:00|1043.3|1042.1|1047.7|1046.5|1048|1046.8|1043.2|1042|641
1721088300000|2024-07-16 00:05:00|1047.8|1046.6|1047.7|1046.5|1048|1046.8|1047.7|1046.5|178
1721088600000|2024-07-16 00:10:00|1047.9|1046.7|1048.7|1047.5|1049|1047.8|1047.9|1046.7|311
1721088900000|2024-07-16 00:15:00|1048.8|1047.6|1049.2|1048|1049.2|1048|1048.7|1047.5|72
1721089200000|2024-07-16 00:20:00|1049.4|1048.2|1049.2|1048|1049.4|1048.2|1049|1047.8|93
1721089500000|2024-07-16 00:25:00|1049.5|1048.3|1049.2|1048|1049.7|1048.5|1049|1047.8|126
1721089800000|2024-07-16 00:30:00|1049.1|1047.9|1049.2|1048|1049.4|1048.2|1049|1047.8|15
1721090100000|2024-07-16 00:35:00|1049.5|1048.3|1049|1047.8|1049.5|1048.3|1049|1047.8|22
1721090400000|2024-07-16 00:40:00|1049.1|1047.9|1049.4|1048.2|1049.4|1048.2|1049|1047.8|21
1721090700000|2024-07-16 00:45:00|1049.3|1048.1|1049.8|1048.6|1049.8|1048.6|1049.3|1048.1|171
1721091000000|2024-07-16 00:50:00|1049.9|1048.7|1049.4|1048.2|1049.9|1048.7|1049.2|1048|67
1721091300000|2024-07-16 00:55:00|1049.3|1048.1|1048.5|1047.3|1050|1048.8|1048.4|1047.2|217
1721091600000|2024-07-16 01:00:00|1048.7|1047.5|1047.2|1046|1049.2|1048|1047|1045.8|202
1721091900000|2024-07-16 01:05:00|1047.3|1046.1|1046.7|1045.5|1047.5|1046.3|1046.7|1045.5|525
1721092200000|2024-07-16 01:10:00|1046.5|1045.3|1047|1045.8|1047|1045.8|1046.5|1045.3|197
1721092500000|2024-07-16 01:15:00|1047.2|1046|1046.6|1045.4|1047.3|1046.1|1046.5|1045.3|126
1721092800000|2024-07-16 01:20:00|1046.7|1045.5|1046.6|1045.4|1047.2|1046|1046.4|1045.2|156
1721093100000|2024-07-16 01:25:00|1046.7|1045.5|1046.5|1045.3|1046.8|1045.6|1046.2|1045|57
1721093400000|2024-07-16 01:30:00|1046.6|1045.4|1046|1044.8|1046.7|1045.5|1045.5|1044.3|121
1721093700000|2024-07-16 01:35:00|1045.9|1044.7|1045.3|1044.1|1045.9|1044.7|1045.3|1044.1|78
1721094000000|2024-07-16 01:40:00|1045|1043.8|1045|1043.8|1045.3|1044.1|1045|1043.8|179
1721094300000|2024-07-16 01:45:00|1044.8|1043.6|1044.5|1043.3|1044.8|1043.6|1044.5|1043.3|94
1721094600000|2024-07-16 01:50:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|12
1721094900000|2024-07-16 01:55:00|1044.7|1043.5|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|42
1721095200000|2024-07-16 02:00:00|1044.8|1043.6|1044|1042.8|1044.8|1043.6|1044|1042.8|51
1721095500000|2024-07-16 02:05:00|1043.8|1042.6|1043.8|1042.6|1044|1042.8|1043.3|1042.1|262
1721095800000|2024-07-16 02:10:00|1043.9|1042.7|1044.3|1043.1|1044.3|1043.1|1043.8|1042.6|67
1721096100000|2024-07-16 02:15:00|1044.2|1043|1044.8|1043.6|1044.8|1043.6|1044|1042.8|135
1721096400000|2024-07-16 02:20:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.7|1043.5|28
1721096700000|2024-07-16 02:25:00|||||||||4
1721097000000|2024-07-16 02:30:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.4|1043.2|110
1721097300000|2024-07-16 02:35:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.3|1043.1|162
1721097600000|2024-07-16 02:40:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.5|1043.3|84
1721097900000|2024-07-16 02:45:00|1045.7|1044.5|1046.6|1045.4|1046.9|1045.7|1045.6|1044.4|148
1721098200000|2024-07-16 02:50:00|1046.7|1045.5|1046|1044.8|1047|1045.8|1045.8|1044.6|145
1721098500000|2024-07-16 02:55:00|1045.8|1044.6|1045.7|1044.5|1045.8|1044.6|1045.3|1044.1|138
1721098800000|2024-07-16 03:00:00|1045.8|1044.6|1045.8|1044.6|1046|1044.8|1045.5|1044.3|74
1721099100000|2024-07-16 03:05:00|1046|1044.8|1045.3|1044.1|1046|1044.8|1045.3|1044.1|43
1721099400000|2024-07-16 03:10:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045.3|1044.1|7
1721099700000|2024-07-16 03:15:00|1045.3|1044.1|1045|1043.8|1045.4|1044.2|1045|1043.8|9
1721100000000|2024-07-16 03:20:00|1044.9|1043.7|1044.8|1043.6|1045|1043.8|1044.8|1043.6|11
1721100300000|2024-07-16 03:25:00|1044.5|1043.3|1044.5|1043.3|1044.8|1043.6|1044.5|1043.3|21
1721100600000|2024-07-16 03:30:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.7|1043.5|6
1721100900000|2024-07-16 03:35:00|1044.9|1043.7|1045.2|1044|1045.3|1044.1|1044.9|1043.7|10
1721101200000|2024-07-16 03:40:00|1045.3|1044.1|1045|1043.8|1045.3|1044.1|1045|1043.8|2
1721101500000|2024-07-16 03:45:00|1045.2|1044|1045.3|1044.1|1045.3|1044.1|1045.2|1044|2
1721101800000|2024-07-16 03:50:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|123
1721102100000|2024-07-16 03:55:00|||||||||8
1721102400000|2024-07-16 04:00:00|1044.9|1043.7|1044.8|1043.6|1044.9|1043.7|1044.8|1043.6|2
1721102700000|2024-07-16 04:05:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|9
1721103000000|2024-07-16 04:10:00|||||||||15
1721103300000|2024-07-16 04:15:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.5|1043.3|9
1721103600000|2024-07-16 04:20:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.5|1043.3|20
1721103900000|2024-07-16 04:25:00|1044.8|1043.6|1044.7|1043.5|1044.8|1043.6|1044.7|1043.5|16
1721104200000|2024-07-16 04:30:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.5|1043.3|32
1721104500000|2024-07-16 04:35:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|5
1721104800000|2024-07-16 04:40:00|1044.6|1043.4|1044.7|1043.5|1044.8|1043.6|1044.6|1043.4|12
1721105100000|2024-07-16 04:45:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.7|1043.5|5
1721105700000|2024-07-16 04:55:00|1045|1043.8|1045.1|1043.9|1045.1|1043.9|1045|1043.8|18
1721106000000|2024-07-16 05:00:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|10
1721106300000|2024-07-16 05:05:00|1044.6|1043.4|1044.7|1043.5|1044.7|1043.5|1044.6|1043.4|18
1721106600000|2024-07-16 05:10:00|1044.6|1043.4|1044.8|1043.6|1044.8|1043.6|1044.6|1043.4|7
1721106900000|2024-07-16 05:15:00|||||||||11
1721107200000|2024-07-16 05:20:00|1045.1|1043.9|1045.1|1043.9|1045.1|1043.9|1045.1|1043.9|7
1721107500000|2024-07-16 05:25:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|12
1721107800000|2024-07-16 05:30:00|1044.7|1043.5|1045.1|1043.9|1045.1|1043.9|1044.6|1043.4|382
1721108100000|2024-07-16 05:35:00|1045.3|1044.1|1045.5|1044.3|1045.8|1044.6|1045.1|1043.9|149
1721108400000|2024-07-16 05:40:00|1045.6|1044.4|1045.3|1044.1|1045.8|1044.6|1045.3|1044.1|48
1721108700000|2024-07-16 05:45:00|1045.1|1043.9|1044.3|1043.1|1045.3|1044.1|1044.3|1043.1|164
1721109000000|2024-07-16 05:50:00|1044.2|1043|1044.3|1043.1|1044.3|1043.1|1043.8|1042.6|49
1721109300000|2024-07-16 05:55:00|1044.4|1043.2|1044.5|1043.3|1044.6|1043.4|1044.3|1043.1|93
1721109600000|2024-07-16 06:00:00|1044.4|1043.2|1043.3|1042.1|1044.4|1043.2|1043.3|1042.1|47
1721109900000|2024-07-16 06:05:00|1043.1|1041.9|1043.6|1042.4|1043.6|1042.4|1043.1|1041.9|99
1721110200000|2024-07-16 06:10:00|1043.4|1042.2|1044.1|1042.9|1044.1|1042.9|1043.3|1042.1|101
1721110500000|2024-07-16 06:15:00|1044|1042.8|1044.1|1042.9|1044.1|1042.9|1043.6|1042.4|58
1721110800000|2024-07-16 06:20:00|1044|1042.8|1043.9|1042.7|1044.3|1043.1|1043.8|1042.6|98
1721111100000|2024-07-16 06:25:00|1043.8|1042.6|1043.2|1042|1043.8|1042.6|1043.1|1041.9|19
1721111400000|2024-07-16 06:30:00|1043.1|1041.9|1042.7|1041.5|1043.1|1041.9|1042.2|1041|133
1721111700000|2024-07-16 06:35:00|1042.6|1041.4|1043.6|1042.4|1043.6|1042.4|1042.5|1041.3|100
1721112000000|2024-07-16 06:40:00|1043.4|1042.2|1043.6|1042.4|1043.6|1042.4|1043.1|1041.9|73
1721112300000|2024-07-16 06:45:00|1043.5|1042.3|1043.5|1042.3|1043.6|1042.4|1043.4|1042.2|81
1721112600000|2024-07-16 06:50:00|1043.4|1042.2|1043.9|1042.7|1044.1|1042.9|1043.4|1042.2|35
1721112900000|2024-07-16 06:55:00|1043.6|1042.4|1043.4|1042.2|1043.6|1042.4|1043.1|1041.9|60
1721113200000|2024-07-16 07:00:00|1043.5|1042.3|1043.4|1042.2|1043.5|1042.3|1042.9|1041.7|93
1721113500000|2024-07-16 07:05:00|1043.6|1042.4|1043.1|1041.9|1043.6|1042.4|1043.1|1041.9|82
1721113800000|2024-07-16 07:10:00|1043|1041.8|1042.9|1041.7|1043.4|1042.2|1042.9|1041.7|61
1721114100000|2024-07-16 07:15:00|1043|1041.8|1043.6|1042.4|1043.9|1042.7|1043|1041.8|145
1721114400000|2024-07-16 07:20:00|1043.9|1042.7|1045.1|1043.9|1045.1|1043.9|1043.6|1042.4|273
1721114700000|2024-07-16 07:25:00|1045|1043.8|1044.3|1043.1|1045|1043.8|1044|1042.8|81
1721115000000|2024-07-16 07:30:00|1044.4|1043.2|1045.4|1044.2|1045.4|1044.2|1044.1|1042.9|106
1721115300000|2024-07-16 07:35:00|1045.3|1044.1|1044.9|1043.7|1045.4|1044.2|1044.8|1043.6|45
1721115600000|2024-07-16 07:40:00|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|1044.1|1042.9|47
1721115900000|2024-07-16 07:45:00|1044.5|1043.3|1044.6|1043.4|1044.9|1043.7|1044.5|1043.3|31
1721116200000|2024-07-16 07:50:00|1044.5|1043.3|1044.6|1043.4|1044.9|1043.7|1044.4|1043.2|35
1721116500000|2024-07-16 07:55:00|1044.5|1043.3|1043.9|1042.7|1044.6|1043.4|1043.7|1042.5|84
1721116800000|2024-07-16 08:00:00|1043.8|1042.6|1043.6|1042.4|1044|1042.8|1043.6|1042.4|83
1721117100000|2024-07-16 08:05:00|1043.5|1042.3|1043.1|1041.9|1043.6|1042.4|1043.1|1041.9|152
1721117400000|2024-07-16 08:10:00|1042.9|1041.7|1042.2|1041|1043|1041.8|1042.1|1040.9|377
1721117700000|2024-07-16 08:15:00|1042.1|1040.9|1041.1|1039.9|1042.6|1041.4|1040.9|1039.7|422
1721118000000|2024-07-16 08:20:00|1041.6|1040.4|1042.9|1041.7|1043.1|1041.9|1041.6|1040.4|385
1721118300000|2024-07-16 08:25:00|1042.6|1041.4|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|163
1721118600000|2024-07-16 08:30:00|1042.6|1041.4|1043.1|1041.9|1043.1|1041.9|1042.6|1041.4|282
1721118900000|2024-07-16 08:35:00|1042.9|1041.7|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|241
1721119200000|2024-07-16 08:40:00|1042.9|1041.7|1044.9|1043.7|1045|1043.8|1042.9|1041.7|394
1721119500000|2024-07-16 08:45:00|1044.6|1043.4|1044.8|1043.6|1045.4|1044.2|1044.6|1043.4|160
1721119800000|2024-07-16 08:50:00|1044.9|1043.7|1044.9|1043.7|1045.6|1044.4|1044.8|1043.6|59
1721120100000|2024-07-16 08:55:00|1045|1043.8|1046|1044.8|1046.1|1044.9|1044.9|1043.7|71
1721120400000|2024-07-16 09:00:00|1045.9|1044.7|1046.1|1044.9|1046.6|1045.4|1045.9|1044.7|125
1721120700000|2024-07-16 09:05:00|1045.9|1044.7|1045.8|1044.6|1046.3|1045.1|1045.6|1044.4|107
1721121000000|2024-07-16 09:10:00|1045.9|1044.7|1046.8|1045.6|1046.8|1045.6|1045.9|1044.7|73
1721121300000|2024-07-16 09:15:00|1046.9|1045.7|1047.1|1045.9|1047.3|1046.1|1046.8|1045.6|179
1721121600000|2024-07-16 09:20:00|1047.2|1046|1046.8|1045.6|1047.8|1046.6|1046.8|1045.6|152
1721121900000|2024-07-16 09:25:00|1046.7|1045.5|1046.6|1045.4|1046.7|1045.5|1046.3|1045.1|71
1721122200000|2024-07-16 09:30:00|1046.5|1045.3|1046.8|1045.6|1047.1|1045.9|1046.3|1045.1|67
1721122500000|2024-07-16 09:35:00|1047.1|1045.9|1046.6|1045.4|1047.6|1046.4|1046.6|1045.4|83
1721122800000|2024-07-16 09:40:00|1046.8|1045.6|1046.8|1045.6|1047.1|1045.9|1046.6|1045.4|13
1721123100000|2024-07-16 09:45:00|1046.9|1045.7|1047.2|1046|1047.3|1046.1|1046.8|1045.6|41
1721123400000|2024-07-16 09:50:00|1047.1|1045.9|1047.1|1045.9|1047.5|1046.3|1046.7|1045.5|42
1721123700000|2024-07-16 09:55:00|1047.3|1046.1|1046.8|1045.6|1047.3|1046.1|1046.8|1045.6|63
1721124000000|2024-07-16 10:00:00|1047|1045.8|1047.3|1046.1|1047.3|1046.1|1047|1045.8|63
1721124300000|2024-07-16 10:05:00|1047.6|1046.4|1047.2|1046|1047.6|1046.4|1047.1|1045.9|59
1721124600000|2024-07-16 10:10:00|1047.3|1046.1|1047.3|1046.1|1047.5|1046.3|1047.3|1046.1|6
1721124900000|2024-07-16 10:15:00|1047.6|1046.4|1047.3|1046.1|1047.8|1046.6|1047.3|1046.1|14
1721125200000|2024-07-16 10:20:00|1047.4|1046.2|1047.6|1046.4|1047.6|1046.4|1047.3|1046.1|54
1721125500000|2024-07-16 10:25:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1047.3|1046.1|32
1721125800000|2024-07-16 10:30:00|1047.1|1045.9|1047.3|1046.1|1047.3|1046.1|1046.8|1045.6|101
1721126100000|2024-07-16 10:35:00|1047.4|1046.2|1046.8|1045.6|1047.4|1046.2|1046.8|1045.6|17
1721126400000|2024-07-16 10:40:00|1046.9|1045.7|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|155
1721126700000|2024-07-16 10:45:00|1047.2|1046|1047.4|1046.2|1047.6|1046.4|1047.1|1045.9|32
1721127000000|2024-07-16 10:50:00|1047.3|1046.1|1047.1|1045.9|1047.6|1046.4|1046.8|1045.6|71
1721127300000|2024-07-16 10:55:00|1047.2|1046|1046.8|1045.6|1047.3|1046.1|1046.8|1045.6|82
1721127600000|2024-07-16 11:00:00|1046.6|1045.4|1046.6|1045.4|1046.6|1045.4|1046.6|1045.4|16
1721127900000|2024-07-16 11:05:00|1046.3|1045.1|1045.8|1044.6|1046.3|1045.1|1045.6|1044.4|161
1721128200000|2024-07-16 11:10:00|1045.9|1044.7|1046.3|1045.1|1046.8|1045.6|1045.9|1044.7|60
1721128500000|2024-07-16 11:15:00|1046.4|1045.2|1046.3|1045.1|1046.5|1045.3|1045.7|1044.5|42
1721128800000|2024-07-16 11:20:00|1046.4|1045.2|1046.2|1045|1046.6|1045.4|1046.1|1044.9|49
1721129100000|2024-07-16 11:25:00|1046.3|1045.1|1046.3|1045.1|1046.6|1045.4|1046.3|1045.1|19
1721129400000|2024-07-16 11:30:00|1046.4|1045.2|1046.1|1044.9|1046.6|1045.4|1046.1|1044.9|117
1721129700000|2024-07-16 11:35:00|1045.9|1044.7|1045.6|1044.4|1045.9|1044.7|1044.8|1043.6|145
1721130000000|2024-07-16 11:40:00|1045.3|1044.1|1044.8|1043.6|1045.3|1044.1|1044.8|1043.6|65
1721130300000|2024-07-16 11:45:00|1044.6|1043.4|1044.8|1043.6|1044.9|1043.7|1044.6|1043.4|20
1721130600000|2024-07-16 11:50:00|1044.9|1043.7|1045.4|1044.2|1045.6|1044.4|1044.6|1043.4|134
1721130900000|2024-07-16 11:55:00|1045.5|1044.3|1044|1042.8|1045.6|1044.4|1043.9|1042.7|280
1721131200000|2024-07-16 12:00:00|1043.9|1042.7|1045.1|1043.9|1045.3|1044.1|1043.6|1042.4|234
1721131500000|2024-07-16 12:05:00|1044.9|1043.7|1044.6|1043.4|1045.3|1044.1|1044.6|1043.4|69
1721131800000|2024-07-16 12:10:00|1044.8|1043.6|1045.6|1044.4|1045.6|1044.4|1044.6|1043.4|69
1721132100000|2024-07-16 12:15:00|1045.5|1044.3|1046.6|1045.4|1047|1045.8|1045.5|1044.3|239
1721132400000|2024-07-16 12:20:00|1046.7|1045.5|1046.1|1044.9|1047.1|1045.9|1045.6|1044.4|271
1721132700000|2024-07-16 12:25:00|1045.9|1044.7|1046.5|1045.3|1046.5|1045.3|1045.7|1044.5|153
1721133000000|2024-07-16 12:30:00|1046.4|1045.2|1044|1042.8|1046.6|1045.4|1043.6|1042.4|388
1721133300000|2024-07-16 12:35:00|1044.1|1042.9|1044.6|1043.4|1044.8|1043.6|1043.3|1042.1|246
1721133600000|2024-07-16 12:40:00|1044.4|1043.2|1045|1043.8|1045.1|1043.9|1043.8|1042.6|188
1721136600000|2024-07-16 13:30:00|1044.7|1043.5|1043.4|1042.2|1045.3|1044.1|1040.8|1039.6|3969
1721136900000|2024-07-16 13:35:00|1043.6|1042.4|1043.5|1042.3|1044.1|1042.9|1041.6|1040.4|2638
1721137200000|2024-07-16 13:40:00|1043.6|1042.4|1044.1|1042.9|1044.6|1043.4|1043.4|1042.2|1682
1721137500000|2024-07-16 13:45:00|1043.9|1042.7|1042.5|1041.3|1044.8|1043.6|1042.4|1041.2|1104
1721137800000|2024-07-16 13:50:00|1042.6|1041.4|1042.1|1040.9|1042.9|1041.7|1041.6|1040.4|1111
1721138100000|2024-07-16 13:55:00|1042.2|1041|1043.8|1042.6|1044.1|1042.9|1042.2|1041|800
1721138400000|2024-07-16 14:00:00|1043.7|1042.5|1044.1|1042.9|1044.6|1043.4|1043.6|1042.4|1070
1721138700000|2024-07-16 14:05:00|1044.2|1043|1045.3|1044.1|1046.1|1044.9|1043.9|1042.7|1297
1721139000000|2024-07-16 14:10:00|1045.6|1044.4|1044.8|1043.6|1046.3|1045.1|1044.4|1043.2|812
1721139300000|2024-07-16 14:15:00|1045.1|1043.9|1046.3|1045.1|1046.8|1045.6|1045|1043.8|855
1721139600000|2024-07-16 14:20:00|1046.4|1045.2|1047.3|1046.1|1047.3|1046.1|1046.3|1045.1|676
1721139900000|2024-07-16 14:25:00|1047.1|1045.9|1047.6|1046.4|1048.6|1047.4|1047.1|1045.9|1881
1721140200000|2024-07-16 14:30:00|1047.3|1046.1|1047.8|1046.6|1048.1|1046.9|1046.8|1045.6|1254
1721140500000|2024-07-16 14:35:00|1048|1046.8|1049.8|1048.6|1050|1048.8|1047.8|1046.6|1447
1721140800000|2024-07-16 14:40:00|1049.9|1048.7|1054.3|1053.1|1055|1053.8|1049.8|1048.6|3321
1721141100000|2024-07-16 14:45:00|1054.5|1053.3|1053.1|1051.9|1054.8|1053.6|1052.3|1051.1|1728
1721141400000|2024-07-16 14:50:00|1053.3|1052.1|1052.9|1051.7|1053.6|1052.4|1052.6|1051.4|1271
1721141700000|2024-07-16 14:55:00|1053|1051.8|1051.1|1049.9|1053.1|1051.9|1051.1|1049.9|1330
1721142000000|2024-07-16 15:00:00|1050.8|1049.6|1049.3|1048.1|1051.1|1049.9|1049.3|1048.1|1278
1721142300000|2024-07-16 15:05:00|1049.1|1047.9|1047.6|1046.4|1049.1|1047.9|1047.4|1046.2|1333
1721142600000|2024-07-16 15:10:00|1047.9|1046.7|1049.9|1048.7|1049.9|1048.7|1047.4|1046.2|1276
1721142900000|2024-07-16 15:15:00|1049.8|1048.6|1049.8|1048.6|1050.1|1048.9|1048.9|1047.7|837
1721143200000|2024-07-16 15:20:00|1049.9|1048.7|1049.8|1048.6|1050.8|1049.6|1049.6|1048.4|510
1721143500000|2024-07-16 15:25:00|1049.9|1048.7|1049.8|1048.6|1050.8|1049.6|1049.4|1048.2|398
1721143800000|2024-07-16 15:30:00|1049.9|1048.7|1048.6|1047.4|1050.1|1048.9|1048.3|1047.1|1056
1721144100000|2024-07-16 15:35:00|1048.3|1047.1|1050.1|1048.9|1050.6|1049.4|1048.3|1047.1|734
1721144400000|2024-07-16 15:40:00|1049.9|1048.7|1051.1|1049.9|1051.7|1050.5|1049.8|1048.6|859
1721144700000|2024-07-16 15:45:00|1051.2|1050|1050.8|1049.6|1051.8|1050.6|1050.8|1049.6|412
1721145000000|2024-07-16 15:50:00|1050.9|1049.7|1049.6|1048.4|1051.1|1049.9|1049.6|1048.4|675
1721145300000|2024-07-16 15:55:00|1049.8|1048.6|1050.4|1049.2|1050.4|1049.2|1049.1|1047.9|569
1721145600000|2024-07-16 16:00:00|1050.6|1049.4|1048.9|1047.7|1050.6|1049.4|1048.6|1047.4|1033
1721145900000|2024-07-16 16:05:00|1049.1|1047.9|1049.7|1048.5|1050.1|1048.9|1049|1047.8|1018
1721146200000|2024-07-16 16:10:00|1049.8|1048.6|1048.9|1047.7|1050.1|1048.9|1048.8|1047.6|294
1721146500000|2024-07-16 16:15:00|1049.1|1047.9|1048.4|1047.2|1049.8|1048.6|1048.3|1047.1|627
1721146800000|2024-07-16 16:20:00|1048.5|1047.3|1047.4|1046.2|1049.1|1047.9|1047.4|1046.2|566
1721147100000|2024-07-16 16:25:00|1047.3|1046.1|1047.4|1046.2|1047.9|1046.7|1047.1|1045.9|705
1721147400000|2024-07-16 16:30:00|1047.1|1045.9|1047.1|1045.9|1047.6|1046.4|1047.1|1045.9|463
1721147700000|2024-07-16 16:35:00|1047.2|1046|1047.6|1046.4|1048.3|1047.1|1047.1|1045.9|508
1721148000000|2024-07-16 16:40:00|1047.5|1046.3|1047.9|1046.7|1047.9|1046.7|1046.7|1045.5|332
1721148300000|2024-07-16 16:45:00|1047.8|1046.6|1047.6|1046.4|1048.4|1047.2|1047.4|1046.2|358
1721148600000|2024-07-16 16:50:00|1047.9|1046.7|1047.9|1046.7|1048.6|1047.4|1047.9|1046.7|493
1721148900000|2024-07-16 16:55:00|1047.8|1046.6|1048.1|1046.9|1048.4|1047.2|1047.5|1046.3|335
1721149200000|2024-07-16 17:00:00|1048.2|1047|1046.9|1045.7|1048.5|1047.3|1046.4|1045.2|335
1721149500000|2024-07-16 17:05:00|1046.8|1045.6|1046.9|1045.7|1047.1|1045.9|1046.4|1045.2|515
1721149800000|2024-07-16 17:10:00|1046.6|1045.4|1046.9|1045.7|1047.1|1045.9|1046.4|1045.2|335
1721150100000|2024-07-16 17:15:00|1047.1|1045.9|1048.4|1047.2|1048.6|1047.4|1047|1045.8|547
1721150400000|2024-07-16 17:20:00|1048.3|1047.1|1048.1|1046.9|1048.6|1047.4|1047.9|1046.7|273
1721150700000|2024-07-16 17:25:00|1047.9|1046.7|1048.8|1047.6|1049.1|1047.9|1047.9|1046.7|417
1721151000000|2024-07-16 17:30:00|1048.9|1047.7|1048.6|1047.4|1049.8|1048.6|1048.4|1047.2|834
1721151300000|2024-07-16 17:35:00|1048.9|1047.7|1047.6|1046.4|1048.9|1047.7|1047.5|1046.3|408
1721151600000|2024-07-16 17:40:00|1047.4|1046.2|1047.6|1046.4|1048.1|1046.9|1047.4|1046.2|247
1721151900000|2024-07-16 17:45:00|1047.5|1046.3|1046.4|1045.2|1047.6|1046.4|1046.4|1045.2|758
1721152200000|2024-07-16 17:50:00|1046.6|1045.4|1046.9|1045.7|1047.4|1046.2|1046.4|1045.2|1149
1721152500000|2024-07-16 17:55:00|1046.7|1045.5|1045.2|1044|1046.8|1045.6|1044.9|1043.7|704
1721152800000|2024-07-16 18:00:00|1045|1043.8|1045.4|1044.2|1045.8|1044.6|1044.9|1043.7|741
1721153100000|2024-07-16 18:05:00|1045.6|1044.4|1045.7|1044.5|1046.1|1044.9|1044.9|1043.7|825
1721153400000|2024-07-16 18:10:00|1045.8|1044.6|1046.9|1045.7|1046.9|1045.7|1045.4|1044.2|2773
1721153700000|2024-07-16 18:15:00|1046.8|1045.6|1047.7|1046.5|1047.9|1046.7|1046.6|1045.4|1494
1721174400000|2024-07-17 00:00:00|1048.1|1046.9|1048.3|1047.1|1049.6|1048.4|1047.6|1046.4|685
1721174700000|2024-07-17 00:05:00|1048.2|1047|1049.2|1048|1049.2|1048|1047.7|1046.5|106
1721175000000|2024-07-17 00:10:00|1048.9|1047.7|1049.4|1048.2|1049.7|1048.5|1048.9|1047.7|317
1721175300000|2024-07-17 00:15:00|1049.6|1048.4|1049.8|1048.6|1049.9|1048.7|1049.4|1048.2|49
1721175600000|2024-07-17 00:20:00|1049.7|1048.5|1050.1|1048.9|1050.1|1048.9|1049.7|1048.5|18
1721175900000|2024-07-17 00:25:00|1049.9|1048.7|1050.4|1049.2|1050.7|1049.5|1049.9|1048.7|421
1721176200000|2024-07-17 00:30:00|1050.3|1049.1|1050.2|1049|1050.5|1049.3|1050.2|1049|118
1721176500000|2024-07-17 00:35:00|1050|1048.8|1050.2|1049|1050.2|1049|1049.9|1048.7|83
1721176800000|2024-07-17 00:40:00|1050.4|1049.2|1050.4|1049.2|1050.7|1049.5|1050.3|1049.1|59
1721177100000|2024-07-17 00:45:00|1050.6|1049.4|1050.2|1049|1050.9|1049.7|1049.8|1048.6|101
1721177400000|2024-07-17 00:50:00|1050.4|1049.2|1050.7|1049.5|1050.9|1049.7|1050.4|1049.2|132
1721177700000|2024-07-17 00:55:00|1050.6|1049.4|1050.4|1049.2|1051.2|1050|1050.4|1049.2|238
1721178000000|2024-07-17 01:00:00|1050.3|1049.1|1050.9|1049.7|1050.9|1049.7|1050.3|1049.1|137
1721178300000|2024-07-17 01:05:00|1050.8|1049.6|1049.8|1048.6|1051.2|1050|1049.2|1048|152
1721178600000|2024-07-17 01:10:00|1049.9|1048.7|1048.7|1047.5|1049.9|1048.7|1048.4|1047.2|98
1721178900000|2024-07-17 01:15:00|1048.6|1047.4|1048.8|1047.6|1048.9|1047.7|1048.4|1047.2|68
1721179200000|2024-07-17 01:20:00|1048.7|1047.5|1048.9|1047.7|1048.9|1047.7|1048.2|1047|42
1721179500000|2024-07-17 01:25:00|1048.8|1047.6|1048.9|1047.7|1048.9|1047.7|1048.6|1047.4|14
1721179800000|2024-07-17 01:30:00|1049|1047.8|1048.4|1047.2|1049|1047.8|1048.4|1047.2|28
1721180100000|2024-07-17 01:35:00|1048.2|1047|1050.4|1049.2|1050.6|1049.4|1048.2|1047|52
1721180400000|2024-07-17 01:40:00|1050.2|1049|1049.9|1048.7|1050.4|1049.2|1049.9|1048.7|31
1721180700000|2024-07-17 01:45:00|1050.2|1049|1049.7|1048.5|1050.2|1049|1049.1|1047.9|26
1721181000000|2024-07-17 01:50:00|1049.6|1048.4|1049.7|1048.5|1049.9|1048.7|1049.4|1048.2|15
1721181300000|2024-07-17 01:55:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.2|1048|17
1721181600000|2024-07-17 02:00:00|1049.8|1048.6|1050.4|1049.2|1050.5|1049.3|1049.8|1048.6|57
1721181900000|2024-07-17 02:05:00|1050.2|1049|1050.2|1049|1050.7|1049.5|1049.9|1048.7|91
1721182200000|2024-07-17 02:10:00|1050.4|1049.2|1050.1|1048.9|1050.5|1049.3|1050|1048.8|23
1721182500000|2024-07-17 02:15:00|1050.2|1049|1050.2|1049|1050.4|1049.2|1050.2|1049|4
1721182800000|2024-07-17 02:20:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1050.1|1048.9|21
1721183100000|2024-07-17 02:25:00|1050.5|1049.3|1050.5|1049.3|1050.5|1049.3|1050.4|1049.2|28
1721183400000|2024-07-17 02:30:00|1050.4|1049.2|1050|1048.8|1050.7|1049.5|1049.8|1048.6|78
1721183700000|2024-07-17 02:35:00|1050.2|1049|1049.8|1048.6|1050.2|1049|1049.5|1048.3|28
1721184000000|2024-07-17 02:40:00|1049.7|1048.5|1050|1048.8|1050.2|1049|1049.5|1048.3|38
1721184300000|2024-07-17 02:45:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1050|1048.8|26
1721184600000|2024-07-17 02:50:00|1050|1048.8|1050|1048.8|1050|1048.8|1049.7|1048.5|14
1721184900000|2024-07-17 02:55:00|1050.1|1048.9|1050|1048.8|1050.2|1049|1050|1048.8|1
1721185200000|2024-07-17 03:00:00|1049.9|1048.7|1049.7|1048.5|1050.2|1049|1049.6|1048.4|55
1721185500000|2024-07-17 03:05:00|1049.8|1048.6|1049.5|1048.3|1049.9|1048.7|1049.5|1048.3|23
1721185800000|2024-07-17 03:10:00|1049.6|1048.4|1049.5|1048.3|1049.7|1048.5|1049.5|1048.3|10
1721186100000|2024-07-17 03:15:00|1049.2|1048|1048.8|1047.6|1049.2|1048|1048.7|1047.5|26
1721186400000|2024-07-17 03:20:00|1048.7|1047.5|1048.5|1047.3|1048.9|1047.7|1048.5|1047.3|63
1721186700000|2024-07-17 03:25:00|1048.4|1047.2|1048.1|1046.9|1048.4|1047.2|1047.7|1046.5|140
1721187000000|2024-07-17 03:30:00|1048.2|1047|1047.9|1046.7|1048.2|1047|1047.7|1046.5|69
1721187300000|2024-07-17 03:35:00|1047.8|1046.6|1048|1046.8|1048|1046.8|1047.8|1046.6|32
1721187600000|2024-07-17 03:40:00|1047.9|1046.7|1047.8|1046.6|1047.9|1046.7|1047.8|1046.6|4
1721187900000|2024-07-17 03:45:00|1047.7|1046.5|1047.7|1046.5|1047.8|1046.6|1047.2|1046|94
1721188200000|2024-07-17 03:50:00|1047.8|1046.6|1047.8|1046.6|1047.8|1046.6|1047.8|1046.6|10
1721188500000|2024-07-17 03:55:00|1047.9|1046.7|1048.2|1047|1048.2|1047|1047.9|1046.7|20
1721188800000|2024-07-17 04:00:00|1048.1|1046.9|1048|1046.8|1048.1|1046.9|1048|1046.8|3
1721189100000|2024-07-17 04:05:00|1048.1|1046.9|1047.9|1046.7|1048.1|1046.9|1047.8|1046.6|7
1721189400000|2024-07-17 04:10:00|1047.8|1046.6|1047.7|1046.5|1047.9|1046.7|1047.7|1046.5|6
1721189700000|2024-07-17 04:15:00|1047.6|1046.4|1047.6|1046.4|1047.7|1046.5|1047.6|1046.4|4
1721190000000|2024-07-17 04:20:00|1047.7|1046.5|1047.7|1046.5|1047.8|1046.6|1047.7|1046.5|20
1721190300000|2024-07-17 04:25:00|||||||||1
1721190600000|2024-07-17 04:30:00|1047.6|1046.4|1047.4|1046.2|1047.7|1046.5|1047.4|1046.2|5
1721190900000|2024-07-17 04:35:00|1047.5|1046.3|1047.6|1046.4|1047.7|1046.5|1047.5|1046.3|8
1721191200000|2024-07-17 04:40:00|1047.7|1046.5|1047.6|1046.4|1047.7|1046.5|1047.6|1046.4|17
1721191500000|2024-07-17 04:45:00|1047.7|1046.5|1047.6|1046.4|1047.7|1046.5|1047.6|1046.4|1
1721191800000|2024-07-17 04:50:00|1047.5|1046.3|1047.8|1046.6|1047.8|1046.6|1047.5|1046.3|15
1721192100000|2024-07-17 04:55:00|1047.9|1046.7|1047.7|1046.5|1047.9|1046.7|1047.7|1046.5|11
1721192400000|2024-07-17 05:00:00|1047.8|1046.6|1047.7|1046.5|1047.9|1046.7|1047.7|1046.5|11
1721192700000|2024-07-17 05:05:00|1047.9|1046.7|1047.7|1046.5|1047.9|1046.7|1047.6|1046.4|20
1721193000000|2024-07-17 05:10:00|1047.6|1046.4|1047.7|1046.5|1047.8|1046.6|1047.6|1046.4|15
1721193300000|2024-07-17 05:15:00|1047.5|1046.3|1047.6|1046.4|1047.7|1046.5|1047.5|1046.3|7
1721193600000|2024-07-17 05:20:00|1047.7|1046.5|1047.7|1046.5|1047.7|1046.5|1047.7|1046.5|4
1721193900000|2024-07-17 05:25:00|1047.6|1046.4|1047.7|1046.5|1047.7|1046.5|1047.5|1046.3|10
1721194200000|2024-07-17 05:30:00|1047.3|1046.1|1047.2|1046|1047.4|1046.2|1046.7|1045.5|285
1721194500000|2024-07-17 05:35:00|1047.4|1046.2|1047.2|1046|1047.7|1046.5|1047.2|1046|45
1721194800000|2024-07-17 05:40:00|1047.3|1046.1|1047.2|1046|1047.8|1046.6|1047.2|1046|172
1721195100000|2024-07-17 05:45:00|1047.7|1046.5|1047.3|1046.1|1048|1046.8|1047.3|1046.1|259
1721195400000|2024-07-17 05:50:00|1047.4|1046.2|1047.5|1046.3|1048.6|1047.4|1047.1|1045.9|349
1721195700000|2024-07-17 05:55:00|1047.4|1046.2|1047.4|1046.2|1047.5|1046.3|1047.2|1046|22
1721196000000|2024-07-17 06:00:00|1047.3|1046.1|1047.5|1046.3|1047.7|1046.5|1047.3|1046.1|50
1721196300000|2024-07-17 06:05:00|1047.4|1046.2|1046.5|1045.3|1047.5|1046.3|1046.3|1045.1|60
1721196600000|2024-07-17 06:10:00|1046.4|1045.2|1049.2|1048|1049.4|1048.2|1046.2|1045|464
1721196900000|2024-07-17 06:15:00|1049.1|1047.9|1048.2|1047|1049.2|1048|1048|1046.8|343
1721197200000|2024-07-17 06:20:00|1048.1|1046.9|1047.5|1046.3|1048.1|1046.9|1047.3|1046.1|198
1721197500000|2024-07-17 06:25:00|1047.3|1046.1|1046.8|1045.6|1047.3|1046.1|1046.7|1045.5|173
1721197800000|2024-07-17 06:30:00|1046.9|1045.7|1047|1045.8|1047.2|1046|1046.2|1045|185
1721198100000|2024-07-17 06:35:00|1047.2|1046|1047.2|1046|1048|1046.8|1047.1|1045.9|125
1721198400000|2024-07-17 06:40:00|1047.1|1045.9|1047.7|1046.5|1048|1046.8|1046.5|1045.3|259
1721198700000|2024-07-17 06:45:00|1047.8|1046.6|1048.5|1047.3|1048.5|1047.3|1047.5|1046.3|65
1721199000000|2024-07-17 06:50:00|1048.6|1047.4|1049.1|1047.9|1049.2|1048|1048.5|1047.3|210
1721199300000|2024-07-17 06:55:00|1049|1047.8|1048.9|1047.7|1049.2|1048|1048.7|1047.5|130
1721199600000|2024-07-17 07:00:00|1048.7|1047.5|1050.2|1049|1050.2|1049|1048.5|1047.3|146
1721199900000|2024-07-17 07:05:00|1050|1048.8|1049.2|1048|1050|1048.8|1049|1047.8|187
1721200200000|2024-07-17 07:10:00|1049.1|1047.9|1049|1047.8|1049.4|1048.2|1049|1047.8|35
1721200500000|2024-07-17 07:15:00|1049.1|1047.9|1049.7|1048.5|1049.7|1048.5|1049|1047.8|42
1721200800000|2024-07-17 07:20:00|1050|1048.8|1050.2|1049|1050.2|1049|1050|1048.8|77
1721201100000|2024-07-17 07:25:00|1050.5|1049.3|1050.1|1048.9|1050.5|1049.3|1050|1048.8|45
1721201400000|2024-07-17 07:30:00|1050.2|1049|1049.2|1048|1050.2|1049|1049|1047.8|191
1721201700000|2024-07-17 07:35:00|1049.1|1047.9|1049|1047.8|1049.5|1048.3|1048.7|1047.5|350
1721202000000|2024-07-17 07:40:00|1048.9|1047.7|1049.4|1048.2|1049.4|1048.2|1048.7|1047.5|81
1721202300000|2024-07-17 07:45:00|1049.3|1048.1|1049.5|1048.3|1049.5|1048.3|1049.2|1048|18
1721202600000|2024-07-17 07:50:00|1049.7|1048.5|1049.7|1048.5|1050.1|1048.9|1049.7|1048.5|46
1721202900000|2024-07-17 07:55:00|1049.5|1048.3|1049.7|1048.5|1049.7|1048.5|1049.5|1048.3|18
1721203200000|2024-07-17 08:00:00|1049.6|1048.4|1049.5|1048.3|1049.6|1048.4|1049.4|1048.2|34
1721203500000|2024-07-17 08:05:00|1049.7|1048.5|1049.2|1048|1049.7|1048.5|1049.2|1048|47
1721203800000|2024-07-17 08:10:00|1049|1047.8|1049.1|1047.9|1049.1|1047.9|1049|1047.8|17
1721204100000|2024-07-17 08:15:00|1049.2|1048|1048.7|1047.5|1049.2|1048|1048.7|1047.5|92
1721204400000|2024-07-17 08:20:00|1048.2|1047|1048.2|1047|1048.5|1047.3|1048|1046.8|162
1721204700000|2024-07-17 08:25:00|1048.1|1046.9|1048.2|1047|1048.5|1047.3|1048.1|1046.9|47
1721205000000|2024-07-17 08:30:00|1048.5|1047.3|1048.5|1047.3|1048.7|1047.5|1048.5|1047.3|38
1721205300000|2024-07-17 08:35:00|1048.3|1047.1|1048.9|1047.7|1049.4|1048.2|1048.3|1047.1|183
1721205600000|2024-07-17 08:40:00|1048.8|1047.6|1048.2|1047|1048.9|1047.7|1048.2|1047|113
1721205900000|2024-07-17 08:45:00|1048.4|1047.2|1049.2|1048|1049.2|1048|1048.4|1047.2|69
1721206200000|2024-07-17 08:50:00|1049.5|1048.3|1049.1|1047.9|1049.7|1048.5|1049.1|1047.9|32
1721206500000|2024-07-17 08:55:00|1049.2|1048|1049.7|1048.5|1050|1048.8|1048.8|1047.6|136
1721206800000|2024-07-17 09:00:00|1050|1048.8|1050.5|1049.3|1050.5|1049.3|1049.7|1048.5|73
1721207100000|2024-07-17 09:05:00|1050.2|1049|1050.9|1049.7|1050.9|1049.7|1050|1048.8|49
1721207400000|2024-07-17 09:10:00|1050.8|1049.6|1051.2|1050|1051.5|1050.3|1050.7|1049.5|61
1721207700000|2024-07-17 09:15:00|1051.3|1050.1|1051.7|1050.5|1051.7|1050.5|1051.3|1050.1|138
1721208000000|2024-07-17 09:20:00|1051.8|1050.6|1051.5|1050.3|1052|1050.8|1051.5|1050.3|49
1721208300000|2024-07-17 09:25:00|1052|1050.8|1051.5|1050.3|1052|1050.8|1051.5|1050.3|106
1721208600000|2024-07-17 09:30:00|1051.7|1050.5|1052|1050.8|1052|1050.8|1051.5|1050.3|47
1721208900000|2024-07-17 09:35:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.7|1050.5|55
1721209200000|2024-07-17 09:40:00|1052|1050.8|1051.3|1050.1|1052|1050.8|1051.3|1050.1|71
1721209500000|2024-07-17 09:45:00|1051.2|1050|1051|1049.8|1051.2|1050|1050.8|1049.6|26
1721209800000|2024-07-17 09:50:00|1050.9|1049.7|1050.7|1049.5|1051|1049.8|1050.5|1049.3|23
1721210100000|2024-07-17 09:55:00|1050.8|1049.6|1050.7|1049.5|1051.3|1050.1|1050.7|1049.5|43
1721210400000|2024-07-17 10:00:00|1050.5|1049.3|1050.5|1049.3|1050.7|1049.5|1050.5|1049.3|33
1721210700000|2024-07-17 10:05:00|1050|1048.8|1049.7|1048.5|1050.2|1049|1049.7|1048.5|54
1721211000000|2024-07-17 10:10:00|1050|1048.8|1050.3|1049.1|1050.3|1049.1|1050|1048.8|47
1721211300000|2024-07-17 10:15:00|1050.2|1049|1050.5|1049.3|1050.5|1049.3|1050|1048.8|76
1721211600000|2024-07-17 10:20:00|1050.4|1049.2|1051|1049.8|1051|1049.8|1050.2|1049|54
1721211900000|2024-07-17 10:25:00|1051.2|1050|1051.2|1050|1051.2|1050|1051|1049.8|42
1721212200000|2024-07-17 10:30:00|1051.3|1050.1|1051.5|1050.3|1052|1050.8|1051.2|1050|37
1721212500000|2024-07-17 10:35:00|1051.7|1050.5|1051.6|1050.4|1052|1050.8|1051.5|1050.3|94
1721212800000|2024-07-17 10:40:00|1051.5|1050.3|1051.9|1050.7|1052|1050.8|1051.5|1050.3|78
1721213100000|2024-07-17 10:45:00|1052|1050.8|1051.8|1050.6|1052.2|1051|1051.7|1050.5|35
1721213400000|2024-07-17 10:50:00|1051.7|1050.5|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|32
1721213700000|2024-07-17 10:55:00|1051.6|1050.4|1051.6|1050.4|1051.8|1050.6|1051.4|1050.2|46
1721214000000|2024-07-17 11:00:00|1051.5|1050.3|1052.2|1051|1052.2|1051|1051.5|1050.3|98
1721214300000|2024-07-17 11:05:00|1052.3|1051.1|1052.5|1051.3|1052.6|1051.4|1052.1|1050.9|67
1721214600000|2024-07-17 11:10:00|1052.6|1051.4|1053|1051.8|1053|1051.8|1052.5|1051.3|148
1721214900000|2024-07-17 11:15:00|1052.9|1051.7|1052.7|1051.5|1053.7|1052.5|1052.7|1051.5|188
1721215200000|2024-07-17 11:20:00|1052.5|1051.3|1052.6|1051.4|1053|1051.8|1052.2|1051|70
1721215500000|2024-07-17 11:25:00|1052.5|1051.3|1052.3|1051.1|1052.9|1051.7|1052.2|1051|50
1721215800000|2024-07-17 11:30:00|1052.5|1051.3|1052|1050.8|1052.5|1051.3|1052|1050.8|27
1721216100000|2024-07-17 11:35:00|1052.1|1050.9|1052|1050.8|1052.2|1051|1051.8|1050.6|20
1721216400000|2024-07-17 11:40:00|1052.1|1050.9|1052|1050.8|1052.3|1051.1|1052|1050.8|66
1721216700000|2024-07-17 11:45:00|1052.2|1051|1052.3|1051.1|1052.5|1051.3|1052|1050.8|87
1721217000000|2024-07-17 11:50:00|1052.2|1051|1052|1050.8|1052.3|1051.1|1052|1050.8|28
1721217300000|2024-07-17 11:55:00|1051.8|1050.6|1052|1050.8|1052.3|1051.1|1051.6|1050.4|98
1721217600000|2024-07-17 12:00:00|1051.9|1050.7|1051.4|1050.2|1051.9|1050.7|1051|1049.8|168
1721217900000|2024-07-17 12:05:00|1051.3|1050.1|1049.9|1048.7|1051.5|1050.3|1049.5|1048.3|242
1721218200000|2024-07-17 12:10:00|1049.8|1048.6|1051.3|1050.1|1051.3|1050.1|1049.5|1048.3|284
1721218500000|2024-07-17 12:15:00|1051.1|1049.9|1050.3|1049.1|1051.3|1050.1|1050.2|1049|379
1721218800000|2024-07-17 12:20:00|1050.5|1049.3|1049.8|1048.6|1051|1049.8|1049.8|1048.6|399
1721219100000|2024-07-17 12:25:00|1049.7|1048.5|1050|1048.8|1050|1048.8|1049.5|1048.3|165
1721219400000|2024-07-17 12:30:00|1049.8|1048.6|1049.3|1048.1|1050|1048.8|1049.2|1048|585
1721219700000|2024-07-17 12:35:00|1049|1047.8|1050.5|1049.3|1051.1|1049.9|1048.9|1047.7|513
1721220000000|2024-07-17 12:40:00|1050.6|1049.4|1050.6|1049.4|1051.2|1050|1050.5|1049.3|191
1721223000000|2024-07-17 13:30:00|1051.5|1050.3|1048|1046.8|1052.1|1050.9|1046|1044.8|3664
1721223300000|2024-07-17 13:35:00|1047.8|1046.6|1049|1047.8|1050|1048.8|1047.8|1046.6|1211
1721223600000|2024-07-17 13:40:00|1049.2|1048|1050.1|1048.9|1050.2|1049|1048.5|1047.3|1057
1721223900000|2024-07-17 13:45:00|1050|1048.8|1049.5|1048.3|1051|1049.8|1049.3|1048.1|1080
1721224200000|2024-07-17 13:50:00|1049.4|1048.2|1049|1047.8|1050.7|1049.5|1048.8|1047.6|740
1721224500000|2024-07-17 13:55:00|1048.9|1047.7|1050.9|1049.7|1051.2|1050|1048.8|1047.6|691
1721224800000|2024-07-17 14:00:00|1050.7|1049.5|1048.3|1047.1|1051|1049.8|1048.2|1047|454
1721225100000|2024-07-17 14:05:00|1048.5|1047.3|1048.4|1047.2|1049|1047.8|1047.8|1046.6|658
1721225400000|2024-07-17 14:10:00|1048.5|1047.3|1047.3|1046.1|1048.8|1047.6|1047.3|1046.1|879
1721225700000|2024-07-17 14:15:00|1047.5|1046.3|1047|1045.8|1048.5|1047.3|1046.8|1045.6|566
1721226000000|2024-07-17 14:20:00|1047.3|1046.1|1047.3|1046.1|1048|1046.8|1046.8|1045.6|626
1721226300000|2024-07-17 14:25:00|1047.1|1045.9|1047|1045.8|1047.5|1046.3|1046.5|1045.3|479
1721226600000|2024-07-17 14:30:00|1047.3|1046.1|1047|1045.8|1047.8|1046.6|1046.8|1045.6|856
1721226900000|2024-07-17 14:35:00|1047.3|1046.1|1045.3|1044.1|1047.3|1046.1|1045.1|1043.9|1091
1721227200000|2024-07-17 14:40:00|1045.1|1043.9|1046.5|1045.3|1046.8|1045.6|1045|1043.8|950
1721227500000|2024-07-17 14:45:00|1046.7|1045.5|1045.8|1044.6|1047.8|1046.6|1045.3|1044.1|759
1721227800000|2024-07-17 14:50:00|1046|1044.8|1045.8|1044.6|1046|1044.8|1045.2|1044|644
1721228100000|2024-07-17 14:55:00|1046|1044.8|1046.5|1045.3|1046.8|1045.6|1045.5|1044.3|583
1721228400000|2024-07-17 15:00:00|1046.3|1045.1|1045.8|1044.6|1046.6|1045.4|1045.5|1044.3|602
1721228700000|2024-07-17 15:05:00|1046|1044.8|1045.8|1044.6|1046.3|1045.1|1045.5|1044.3|520
1721229000000|2024-07-17 15:10:00|1046|1044.8|1046|1044.8|1046.2|1045|1045.5|1044.3|784
1721229300000|2024-07-17 15:15:00|1046.1|1044.9|1046.6|1045.4|1046.7|1045.5|1045.3|1044.1|1214
1721229600000|2024-07-17 15:20:00|1046.7|1045.5|1045.5|1044.3|1046.7|1045.5|1045.3|1044.1|478
1721229900000|2024-07-17 15:25:00|1045.6|1044.4|1046.1|1044.9|1046.5|1045.3|1045.3|1044.1|632
1721230200000|2024-07-17 15:30:00|1046.2|1045|1046|1044.8|1047|1045.8|1045.9|1044.7|390
1721230500000|2024-07-17 15:35:00|1045.9|1044.7|1045.5|1044.3|1045.9|1044.7|1045|1043.8|637
1721230800000|2024-07-17 15:40:00|1045.3|1044.1|1045|1043.8|1045.5|1044.3|1045|1043.8|341
1721231100000|2024-07-17 15:45:00|1045.1|1043.9|1045.5|1044.3|1045.8|1044.6|1045|1043.8|314
1721231400000|2024-07-17 15:50:00|1045.4|1044.2|1044.5|1043.3|1045.4|1044.2|1044.5|1043.3|709
1721231700000|2024-07-17 15:55:00|1044.8|1043.6|1045|1043.8|1045.3|1044.1|1044.8|1043.6|336
1721232000000|2024-07-17 16:00:00|1045.2|1044|1045.3|1044.1|1045.7|1044.5|1044.5|1043.3|885
1721232300000|2024-07-17 16:05:00|1045.2|1044|1043.3|1042.1|1045.5|1044.3|1042.8|1041.6|970
1721232600000|2024-07-17 16:10:00|1043|1041.8|1042.5|1041.3|1043|1041.8|1042.3|1041.1|894
1721232900000|2024-07-17 16:15:00|1042.6|1041.4|1042|1040.8|1042.8|1041.6|1041.5|1040.3|959
1721233200000|2024-07-17 16:20:00|1041.9|1040.7|1042.3|1041.1|1042.5|1041.3|1041.5|1040.3|570
1721233500000|2024-07-17 16:25:00|1042|1040.8|1041.8|1040.6|1042.8|1041.6|1041.3|1040.1|1431
1721233800000|2024-07-17 16:30:00|1041.9|1040.7|1042|1040.8|1042.5|1041.3|1041.8|1040.6|370
1721234100000|2024-07-17 16:35:00|1042.2|1041|1042.8|1041.6|1042.8|1041.6|1042|1040.8|1085
1721234400000|2024-07-17 16:40:00|1043|1041.8|1043|1041.8|1043|1041.8|1041.8|1040.6|634
1721234700000|2024-07-17 16:45:00|1042.8|1041.6|1042.8|1041.6|1043|1041.8|1042.4|1041.2|298
1721235000000|2024-07-17 16:50:00|1043|1041.8|1043.5|1042.3|1043.8|1042.6|1043|1041.8|968
1721235300000|2024-07-17 16:55:00|1043.3|1042.1|1043.5|1042.3|1043.8|1042.6|1043|1041.8|647
1721235600000|2024-07-17 17:00:00|1043.6|1042.4|1043.3|1042.1|1043.8|1042.6|1043.3|1042.1|324
1721235900000|2024-07-17 17:05:00|1043.4|1042.2|1044|1042.8|1044.2|1043|1043.3|1042.1|467
1721236200000|2024-07-17 17:10:00|1044.2|1043|1044.7|1043.5|1044.7|1043.5|1044|1042.8|1011
1721236500000|2024-07-17 17:15:00|1044.8|1043.6|1046.2|1045|1046.2|1045|1044.8|1043.6|913
1721236800000|2024-07-17 17:20:00|1046.1|1044.9|1046.7|1045.5|1047|1045.8|1046|1044.8|1116
1721237100000|2024-07-17 17:25:00|1046.6|1045.4|1045.5|1044.3|1046.7|1045.5|1045.5|1044.3|529
1721237400000|2024-07-17 17:30:00|1045.7|1044.5|1044.8|1043.6|1046|1044.8|1044.7|1043.5|606
1721237700000|2024-07-17 17:35:00|1044.7|1043.5|1044.3|1043.1|1044.7|1043.5|1044|1042.8|592
1721238000000|2024-07-17 17:40:00|1044.4|1043.2|1045.7|1044.5|1045.7|1044.5|1044.4|1043.2|1084
1721238300000|2024-07-17 17:45:00|1046|1044.8|1045.3|1044.1|1046|1044.8|1045|1043.8|604
1721238600000|2024-07-17 17:50:00|1045.2|1044|1045|1043.8|1045.5|1044.3|1044.8|1043.6|700
1721238900000|2024-07-17 17:55:00|1045.1|1043.9|1046.2|1045|1046.2|1045|1045|1043.8|596
1721239200000|2024-07-17 18:00:00|1046.4|1045.2|1044.3|1043.1|1046.5|1045.3|1044|1042.8|924
1721239500000|2024-07-17 18:05:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1043.8|1042.6|829
1721239800000|2024-07-17 18:10:00|1044.2|1043|1045|1043.8|1045|1043.8|1043.5|1042.3|2732
1721240100000|2024-07-17 18:15:00|1045.2|1044|1045.4|1044.2|1045.7|1044.5|1044.7|1043.5|1714
1721260800000|2024-07-18 00:00:00|1045.7|1044.5|1046.7|1045.5|1047.2|1046|1045.3|1044.1|404
1721261100000|2024-07-18 00:05:00|1046.6|1045.4|1046.5|1045.3|1046.9|1045.7|1046.2|1045|104
1721261400000|2024-07-18 00:10:00|1046.6|1045.4|1046.2|1045|1047|1045.8|1046.2|1045|27
1721261700000|2024-07-18 00:15:00|1046.3|1045.1|1046.4|1045.2|1046.4|1045.2|1046.1|1044.9|68
1721262000000|2024-07-18 00:20:00|1046.6|1045.4|1045.7|1044.5|1046.6|1045.4|1045.7|1044.5|29
1721262300000|2024-07-18 00:25:00|1045.8|1044.6|1045.7|1044.5|1046|1044.8|1045.7|1044.5|23
1721262600000|2024-07-18 00:30:00|1045.8|1044.6|1045.7|1044.5|1046|1044.8|1045.7|1044.5|19
1721262900000|2024-07-18 00:35:00|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|16
1721263200000|2024-07-18 00:40:00|1045.6|1044.4|1046.5|1045.3|1046.7|1045.5|1045.5|1044.3|221
1721263500000|2024-07-18 00:45:00|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|10
1721263800000|2024-07-18 00:50:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|17
1721264100000|2024-07-18 00:55:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.5|1045.3|193
1721264400000|2024-07-18 01:00:00|1047.2|1046|1047|1045.8|1047.7|1046.5|1046.5|1045.3|140
1721264700000|2024-07-18 01:05:00|1046.9|1045.7|1046|1044.8|1047.1|1045.9|1045.5|1044.3|132
1721265000000|2024-07-18 01:10:00|1046.2|1045|1045|1043.8|1046.2|1045|1044.9|1043.7|159
1721265300000|2024-07-18 01:15:00|1045.2|1044|1044.4|1043.2|1045.5|1044.3|1044|1042.8|386
1721265600000|2024-07-18 01:20:00|1044.5|1043.3|1044.8|1043.6|1045.1|1043.9|1044.5|1043.3|83
1721265900000|2024-07-18 01:25:00|1044.5|1043.3|1045.2|1044|1045.5|1044.3|1044.2|1043|134
1721266200000|2024-07-18 01:30:00|1045|1043.8|1043|1041.8|1045|1043.8|1043|1041.8|338
1721266500000|2024-07-18 01:35:00|1043.1|1041.9|1042.7|1041.5|1043.9|1042.7|1042.5|1041.3|295
1721266800000|2024-07-18 01:40:00|1043|1041.8|1042.7|1041.5|1043.2|1042|1042.2|1041|352
1721267100000|2024-07-18 01:45:00|1042.6|1041.4|1042.3|1041.1|1043|1041.8|1042.2|1041|223
1721267400000|2024-07-18 01:50:00|1042|1040.8|1042|1040.8|1042.1|1040.9|1041.5|1040.3|333
1721267700000|2024-07-18 01:55:00|1041.9|1040.7|1039.5|1038.3|1041.9|1040.7|1039.5|1038.3|447
1721268000000|2024-07-18 02:00:00|1039.3|1038.1|1038.8|1037.6|1039.4|1038.2|1038.7|1037.5|581
1721268300000|2024-07-18 02:05:00|1038.9|1037.7|1039.1|1037.9|1039.8|1038.6|1038.8|1037.6|331
1721268600000|2024-07-18 02:10:00|1039|1037.8|1038.1|1036.9|1039.1|1037.9|1037.8|1036.6|302
1721268900000|2024-07-18 02:15:00|1038|1036.8|1038.3|1037.1|1038.3|1037.1|1037.8|1036.6|110
1721269200000|2024-07-18 02:20:00|1038.5|1037.3|1038.1|1036.9|1038.8|1037.6|1038.1|1036.9|45
1721269500000|2024-07-18 02:25:00|1038|1036.8|1038.2|1037|1038.5|1037.3|1038|1036.8|100
1721269800000|2024-07-18 02:30:00|1038.1|1036.9|1038|1036.8|1038.3|1037.1|1037.5|1036.3|168
1721270100000|2024-07-18 02:35:00|1037.9|1036.7|1037.6|1036.4|1038.3|1037.1|1037.5|1036.3|107
1721270400000|2024-07-18 02:40:00|1037.5|1036.3|1038|1036.8|1038.2|1037|1037.5|1036.3|129
1721270700000|2024-07-18 02:45:00|1038.1|1036.9|1038.3|1037.1|1038.6|1037.4|1038|1036.8|137
1721271000000|2024-07-18 02:50:00|1038.2|1037|1038.1|1036.9|1038.3|1037.1|1037.5|1036.3|118
1721271300000|2024-07-18 02:55:00|1038.3|1037.1|1038|1036.8|1038.3|1037.1|1038|1036.8|84
1721271600000|2024-07-18 03:00:00|1038.1|1036.9|1038.3|1037.1|1038.3|1037.1|1037.7|1036.5|202
1721271900000|2024-07-18 03:05:00|1038.1|1036.9|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|91
1721272200000|2024-07-18 03:10:00|1038.3|1037.1|1037.9|1036.7|1038.5|1037.3|1037.9|1036.7|172
1721272500000|2024-07-18 03:15:00|1038|1036.8|1037.8|1036.6|1038|1036.8|1037.8|1036.6|143
1721272800000|2024-07-18 03:20:00|1037.9|1036.7|1037.8|1036.6|1038|1036.8|1037.8|1036.6|34
1721273100000|2024-07-18 03:25:00|1037.9|1036.7|1037.8|1036.6|1038|1036.8|1037.8|1036.6|69
1721273400000|2024-07-18 03:30:00|1037.9|1036.7|1037.8|1036.6|1038|1036.8|1037.8|1036.6|37
1721273700000|2024-07-18 03:35:00|||||||||5
1721274000000|2024-07-18 03:40:00|1037.9|1036.7|1037.8|1036.6|1037.9|1036.7|1037.8|1036.6|31
1721274300000|2024-07-18 03:45:00|1037.7|1036.5|1037.8|1036.6|1037.9|1036.7|1037.6|1036.4|20
1721274600000|2024-07-18 03:50:00|||||||||4
1721274900000|2024-07-18 03:55:00|1037.7|1036.5|1037.3|1036.1|1037.7|1036.5|1037.3|1036.1|110
1721275200000|2024-07-18 04:00:00|1037.1|1035.9|1036.9|1035.7|1037.2|1036|1036.8|1035.6|127
1721275500000|2024-07-18 04:05:00|1036.8|1035.6|1035.8|1034.6|1036.9|1035.7|1035.5|1034.3|152
1721275800000|2024-07-18 04:10:00|1035.7|1034.5|1035.8|1034.6|1035.8|1034.6|1035.5|1034.3|7
1721276100000|2024-07-18 04:15:00|1035.9|1034.7|1036.1|1034.9|1036.1|1034.9|1035.9|1034.7|9
1721276400000|2024-07-18 04:20:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1036|1034.8|52
1721276700000|2024-07-18 04:25:00|1036.4|1035.2|1036.3|1035.1|1036.4|1035.2|1036.3|1035.1|6
1721277000000|2024-07-18 04:30:00|1036.4|1035.2|1036.5|1035.3|1036.5|1035.3|1036.3|1035.1|22
1721277300000|2024-07-18 04:35:00|1036.4|1035.2|1036.3|1035.1|1036.5|1035.3|1036.3|1035.1|15
1721277600000|2024-07-18 04:40:00|||||||||9
1721277900000|2024-07-18 04:45:00|1036.4|1035.2|1036.4|1035.2|1036.8|1035.6|1036.3|1035.1|76
1721278200000|2024-07-18 04:50:00|1036.3|1035.1|1036.7|1035.5|1036.7|1035.5|1036.3|1035.1|17
1721278500000|2024-07-18 04:55:00|1036.8|1035.6|1036.7|1035.5|1036.8|1035.6|1036.6|1035.4|19
1721278800000|2024-07-18 05:00:00|1036.8|1035.6|1036.8|1035.6|1036.8|1035.6|1036.7|1035.5|6
1721279100000|2024-07-18 05:05:00|1037|1035.8|1036.8|1035.6|1037|1035.8|1036.8|1035.6|45
1721279400000|2024-07-18 05:10:00|1036.7|1035.5|1036.6|1035.4|1036.8|1035.6|1036.6|1035.4|12
1721279700000|2024-07-18 05:15:00|1036.3|1035.1|1036.4|1035.2|1036.5|1035.3|1036.3|1035.1|39
1721280000000|2024-07-18 05:20:00|1036.5|1035.3|1036.3|1035.1|1036.6|1035.4|1036.3|1035.1|9
1721280300000|2024-07-18 05:25:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1036.2|1035|24
1721280600000|2024-07-18 05:30:00|1036.1|1034.9|1036.8|1035.6|1036.9|1035.7|1036|1034.8|300
1721280900000|2024-07-18 05:35:00|1036.9|1035.7|1036.3|1035.1|1037|1035.8|1036.3|1035.1|176
1721281200000|2024-07-18 05:40:00|1036.4|1035.2|1036.5|1035.3|1036.6|1035.4|1036.4|1035.2|16
1721281500000|2024-07-18 05:45:00|1036.6|1035.4|1036.2|1035|1036.6|1035.4|1036.1|1034.9|31
1721281800000|2024-07-18 05:50:00|1036.1|1034.9|1035.5|1034.3|1036.2|1035|1035.5|1034.3|89
1721282100000|2024-07-18 05:55:00|1035.4|1034.2|1035.9|1034.7|1036.1|1034.9|1035.3|1034.1|195
1721282400000|2024-07-18 06:00:00|1035.8|1034.6|1035.8|1034.6|1036.3|1035.1|1035.8|1034.6|175
1721282700000|2024-07-18 06:05:00|1036|1034.8|1036.3|1035.1|1036.6|1035.4|1036|1034.8|140
1721283000000|2024-07-18 06:10:00|1036.1|1034.9|1036.8|1035.6|1037|1035.8|1036.1|1034.9|157
1721283300000|2024-07-18 06:15:00|1036.7|1035.5|1037.7|1036.5|1037.7|1036.5|1036.5|1035.3|446
1721283600000|2024-07-18 06:20:00|1037.8|1036.6|1037.9|1036.7|1038|1036.8|1037.5|1036.3|204
1721283900000|2024-07-18 06:25:00|1037.8|1036.6|1038.2|1037|1038.3|1037.1|1037.5|1036.3|202
1721284200000|2024-07-18 06:30:00|1038.3|1037.1|1038.3|1037.1|1038.4|1037.2|1037.7|1036.5|186
1721284500000|2024-07-18 06:35:00|1038.5|1037.3|1038.6|1037.4|1039.1|1037.9|1038.4|1037.2|139
1721284800000|2024-07-18 06:40:00|1038.4|1037.2|1038.6|1037.4|1038.7|1037.5|1037.8|1036.6|208
1721285100000|2024-07-18 06:45:00|1038.7|1037.5|1039.3|1038.1|1039.3|1038.1|1038.3|1037.1|121
1721285400000|2024-07-18 06:50:00|1039.6|1038.4|1039.8|1038.6|1040|1038.8|1039.2|1038|101
1721285700000|2024-07-18 06:55:00|1040.1|1038.9|1040.3|1039.1|1040.6|1039.4|1039.8|1038.6|98
1721286000000|2024-07-18 07:00:00|1040.2|1039|1039.7|1038.5|1040.3|1039.1|1039.3|1038.1|152
1721286300000|2024-07-18 07:05:00|1039.6|1038.4|1039.7|1038.5|1039.8|1038.6|1039.3|1038.1|69
1721286600000|2024-07-18 07:10:00|1039.6|1038.4|1039.7|1038.5|1039.8|1038.6|1039.6|1038.4|46
1721286900000|2024-07-18 07:15:00|1039.6|1038.4|1039.5|1038.3|1039.8|1038.6|1039.2|1038|89
1721287200000|2024-07-18 07:20:00|1039.3|1038.1|1038.8|1037.6|1039.6|1038.4|1038.8|1037.6|39
1721287500000|2024-07-18 07:25:00|1038.7|1037.5|1037.1|1035.9|1038.7|1037.5|1037.1|1035.9|199
1721287800000|2024-07-18 07:30:00|1037.2|1036|1036.6|1035.4|1037.2|1036|1036.3|1035.1|310
1721288100000|2024-07-18 07:35:00|1036.3|1035.1|1037.1|1035.9|1037.1|1035.9|1035.8|1034.6|202
1721288400000|2024-07-18 07:40:00|1037.6|1036.4|1037.7|1036.5|1037.8|1036.6|1037.3|1036.1|66
1721288700000|2024-07-18 07:45:00|1037.6|1036.4|1037.6|1036.4|1037.6|1036.4|1037.2|1036|24
1721289000000|2024-07-18 07:50:00|1037.8|1036.6|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|37
1721289300000|2024-07-18 07:55:00|1038|1036.8|1037.7|1036.5|1038|1036.8|1037.5|1036.3|47
1721289600000|2024-07-18 08:00:00|1037.6|1036.4|1037.3|1036.1|1037.6|1036.4|1037.3|1036.1|27
1721289900000|2024-07-18 08:05:00|1037.1|1035.9|1037.1|1035.9|1037.1|1035.9|1037.1|1035.9|71
1721290200000|2024-07-18 08:10:00|1037.3|1036.1|1037.3|1036.1|1037.6|1036.4|1036.8|1035.6|58
1721290500000|2024-07-18 08:15:00|1037.4|1036.2|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|40
1721290800000|2024-07-18 08:20:00|1037.8|1036.6|1037.6|1036.4|1038.3|1037.1|1037.6|1036.4|125
1721291100000|2024-07-18 08:25:00|1037.5|1036.3|1037.1|1035.9|1037.5|1036.3|1037|1035.8|33
1721291400000|2024-07-18 08:30:00|1037|1035.8|1037|1035.8|1037.1|1035.9|1036.6|1035.4|104
1721291700000|2024-07-18 08:35:00|1036.8|1035.6|1036.6|1035.4|1036.8|1035.6|1036.5|1035.3|76
1721292000000|2024-07-18 08:40:00|1036.3|1035.1|1036.6|1035.4|1036.7|1035.5|1036.1|1034.9|162
1721292300000|2024-07-18 08:45:00|1036.4|1035.2|1036.8|1035.6|1037.3|1036.1|1036.3|1035.1|160
1721292600000|2024-07-18 08:50:00|1036.7|1035.5|1037.2|1036|1037.3|1036.1|1036.7|1035.5|34
1721292900000|2024-07-18 08:55:00|1037.3|1036.1|1037.8|1036.6|1038.3|1037.1|1037.3|1036.1|218
1721293200000|2024-07-18 09:00:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.6|1036.4|27
1721293500000|2024-07-18 09:05:00|1037.7|1036.5|1037.5|1036.3|1037.8|1036.6|1037.3|1036.1|31
1721293800000|2024-07-18 09:10:00|1037.3|1036.1|1036.8|1035.6|1037.3|1036.1|1036.8|1035.6|41
1721294100000|2024-07-18 09:15:00|1036.9|1035.7|1036.5|1035.3|1037|1035.8|1036.2|1035|118
1721294400000|2024-07-18 09:20:00|1036.3|1035.1|1036.6|1035.4|1036.8|1035.6|1036.1|1034.9|61
1721294700000|2024-07-18 09:25:00|1036.3|1035.1|1036.3|1035.1|1036.5|1035.3|1036.3|1035.1|7
1721295000000|2024-07-18 09:30:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1036.1|1034.9|5
1721295300000|2024-07-18 09:35:00|1036.5|1035.3|1036.3|1035.1|1036.6|1035.4|1035.9|1034.7|101
1721295600000|2024-07-18 09:40:00|1036.6|1035.4|1037.1|1035.9|1037.5|1036.3|1036.6|1035.4|83
1721295900000|2024-07-18 09:45:00|1037.3|1036.1|1037.3|1036.1|1037.5|1036.3|1037.1|1035.9|20
1721296200000|2024-07-18 09:50:00|1037.1|1035.9|1037.6|1036.4|1037.6|1036.4|1037.1|1035.9|17
1721296500000|2024-07-18 09:55:00|1037.5|1036.3|1037.6|1036.4|1037.8|1036.6|1037.3|1036.1|40
1721296800000|2024-07-18 10:00:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.3|1036.1|10
1721297100000|2024-07-18 10:05:00|1037.6|1036.4|1037.9|1036.7|1037.9|1036.7|1037.4|1036.2|50
1721297400000|2024-07-18 10:10:00|1037.8|1036.6|1037.6|1036.4|1037.9|1036.7|1037.5|1036.3|49
1721297700000|2024-07-18 10:15:00|1037.8|1036.6|1037.3|1036.1|1037.8|1036.6|1037.3|1036.1|33
1721298000000|2024-07-18 10:20:00|1037.2|1036|1037.6|1036.4|1037.8|1036.6|1037.1|1035.9|49
1721298300000|2024-07-18 10:25:00|1037.5|1036.3|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|83
1721298600000|2024-07-18 10:30:00|1037.5|1036.3|1037.1|1035.9|1037.6|1036.4|1036.8|1035.6|186
1721298900000|2024-07-18 10:35:00|1037|1035.8|1037.1|1035.9|1037.3|1036.1|1036.8|1035.6|68
1721299200000|2024-07-18 10:40:00|1037.3|1036.1|1037.2|1036|1037.3|1036.1|1036.8|1035.6|36
1721299500000|2024-07-18 10:45:00|1037.1|1035.9|1037.6|1036.4|1038.1|1036.9|1037.1|1035.9|96
1721299800000|2024-07-18 10:50:00|1037.8|1036.6|1038.4|1037.2|1038.4|1037.2|1037.7|1036.5|219
1721300100000|2024-07-18 10:55:00|1038.3|1037.1|1038.4|1037.2|1038.4|1037.2|1038.1|1036.9|89
1721300400000|2024-07-18 11:00:00|1038.3|1037.1|1038.4|1037.2|1038.7|1037.5|1038.1|1036.9|47
1721300700000|2024-07-18 11:05:00|1038.5|1037.3|1039|1037.8|1039|1037.8|1038.3|1037.1|75
1721301000000|2024-07-18 11:10:00|1038.9|1037.7|1038.8|1037.6|1038.9|1037.7|1038.6|1037.4|137
1721301300000|2024-07-18 11:15:00|1038.9|1037.7|1038.6|1037.4|1039.1|1037.9|1038.6|1037.4|40
1721301600000|2024-07-18 11:20:00|1038.7|1037.5|1039.1|1037.9|1039.1|1037.9|1038.7|1037.5|41
1721301900000|2024-07-18 11:25:00|1039.3|1038.1|1038.9|1037.7|1039.3|1038.1|1038.8|1037.6|81
1721302200000|2024-07-18 11:30:00|1039|1037.8|1040.1|1038.9|1040.1|1038.9|1038.8|1037.6|137
1721302500000|2024-07-18 11:35:00|1039.8|1038.6|1040.1|1038.9|1040.3|1039.1|1039.8|1038.6|182
1721302800000|2024-07-18 11:40:00|1040.2|1039|1039.8|1038.6|1040.3|1039.1|1039.6|1038.4|85
1721303100000|2024-07-18 11:45:00|1040.1|1038.9|1040.1|1038.9|1040.3|1039.1|1039.8|1038.6|128
1721303400000|2024-07-18 11:50:00|1039.8|1038.6|1040.6|1039.4|1040.6|1039.4|1039.8|1038.6|140
1721303700000|2024-07-18 11:55:00|1040.4|1039.2|1040.3|1039.1|1040.8|1039.6|1039.8|1038.6|139
1721304000000|2024-07-18 12:00:00|1040.1|1038.9|1040.8|1039.6|1040.8|1039.6|1040.1|1038.9|64
1721304300000|2024-07-18 12:05:00|1040.7|1039.5|1039.3|1038.1|1041.3|1040.1|1039.3|1038.1|370
1721304600000|2024-07-18 12:10:00|1039.6|1038.4|1039.3|1038.1|1039.8|1038.6|1038.9|1037.7|261
1721304900000|2024-07-18 12:15:00|1039.1|1037.9|1038.9|1037.7|1039.4|1038.2|1038.9|1037.7|176
1721305200000|2024-07-18 12:20:00|1039.1|1037.9|1038.9|1037.7|1039.1|1037.9|1038.3|1037.1|553
1721305500000|2024-07-18 12:25:00|1039.1|1037.9|1040|1038.8|1040|1038.8|1038.3|1037.1|836
1721305800000|2024-07-18 12:30:00|1039.9|1038.7|1039.5|1038.3|1040.3|1039.1|1038.8|1037.6|288
1721306100000|2024-07-18 12:35:00|1039.3|1038.1|1040.3|1039.1|1040.4|1039.2|1039.3|1038.1|184
1721306400000|2024-07-18 12:40:00|1040.1|1038.9|1039.6|1038.4|1040.3|1039.1|1039.2|1038|168
1721309400000|2024-07-18 13:30:00|1039.8|1038.6|1038.3|1037.1|1041.8|1040.6|1038.3|1037.1|2936
1721309700000|2024-07-18 13:35:00|1038.5|1037.3|1038.8|1037.6|1038.9|1037.7|1037.3|1036.1|1438
1721310000000|2024-07-18 13:40:00|1038.6|1037.4|1040.3|1039.1|1040.3|1039.1|1037.8|1036.6|1149
1721310300000|2024-07-18 13:45:00|1040.5|1039.3|1042.9|1041.7|1043.3|1042.1|1040.5|1039.3|1970
1721310600000|2024-07-18 13:50:00|1043|1041.8|1040.6|1039.4|1043.8|1042.6|1040.3|1039.1|1760
1721310900000|2024-07-18 13:55:00|1040.7|1039.5|1040.1|1038.9|1041.3|1040.1|1039.6|1038.4|1252
1721311200000|2024-07-18 14:00:00|1040.3|1039.1|1037.8|1036.6|1040.5|1039.3|1037.6|1036.4|1941
1721311500000|2024-07-18 14:05:00|1037.9|1036.7|1039|1037.8|1039.6|1038.4|1037.9|1036.7|1014
1721311800000|2024-07-18 14:10:00|1038.8|1037.6|1039.6|1038.4|1040|1038.8|1038.8|1037.6|937
1721312100000|2024-07-18 14:15:00|1039.8|1038.6|1040.5|1039.3|1041.2|1040|1039.6|1038.4|1473
1721312400000|2024-07-18 14:20:00|1040.7|1039.5|1042.5|1041.3|1042.5|1041.3|1040.5|1039.3|730
1721312700000|2024-07-18 14:25:00|1042.2|1041|1041.3|1040.1|1042.5|1041.3|1041.3|1040.1|1013
1721313000000|2024-07-18 14:30:00|1041.5|1040.3|1042.8|1041.6|1043|1041.8|1041.3|1040.1|564
1721313300000|2024-07-18 14:35:00|1043|1041.8|1042.8|1041.6|1043.8|1042.6|1042.8|1041.6|1338
1721313600000|2024-07-18 14:40:00|1042.6|1041.4|1042.8|1041.6|1042.8|1041.6|1041.4|1040.2|1082
1721313900000|2024-07-18 14:45:00|1042.7|1041.5|1044.4|1043.2|1044.7|1043.5|1042.6|1041.4|873
1721314200000|2024-07-18 14:50:00|1044.3|1043.1|1046.1|1044.9|1046.6|1045.4|1044|1042.8|1223
1721314500000|2024-07-18 14:55:00|1045.8|1044.6|1047.3|1046.1|1048.3|1047.1|1045.8|1044.6|1287
1721314800000|2024-07-18 15:00:00|1047.1|1045.9|1048|1046.8|1048.8|1047.6|1046.8|1045.6|1258
1721315100000|2024-07-18 15:05:00|1048.3|1047.1|1047.8|1046.6|1048.7|1047.5|1047|1045.8|1392
1721315400000|2024-07-18 15:10:00|1047.7|1046.5|1047.1|1045.9|1047.8|1046.6|1046.5|1045.3|1151
1721315700000|2024-07-18 15:15:00|1047.3|1046.1|1045.8|1044.6|1047.3|1046.1|1045.2|1044|1748
1721316000000|2024-07-18 15:20:00|1045.6|1044.4|1043.8|1042.6|1045.8|1044.6|1043.6|1042.4|820
1721316300000|2024-07-18 15:25:00|1044|1042.8|1044.3|1043.1|1044.5|1043.3|1043.3|1042.1|629
1721316600000|2024-07-18 15:30:00|1044.5|1043.3|1044.5|1043.3|1044.8|1043.6|1043.9|1042.7|1198
1721316900000|2024-07-18 15:35:00|1044.6|1043.4|1046.5|1045.3|1047.3|1046.1|1044.5|1043.3|942
1721317200000|2024-07-18 15:40:00|1046.4|1045.2|1047.5|1046.3|1048.1|1046.9|1046.1|1044.9|621
1721317500000|2024-07-18 15:45:00|1047.6|1046.4|1048|1046.8|1048.8|1047.6|1047.5|1046.3|903
1721317800000|2024-07-18 15:50:00|1048.1|1046.9|1048.1|1046.9|1048.8|1047.6|1047.6|1046.4|429
1721318100000|2024-07-18 15:55:00|1048.3|1047.1|1046.1|1044.9|1048.3|1047.1|1045.8|1044.6|729
1721318400000|2024-07-18 16:00:00|1045.8|1044.6|1045.6|1044.4|1046.3|1045.1|1045.6|1044.4|676
1721318700000|2024-07-18 16:05:00|1045.7|1044.5|1046.1|1044.9|1046.7|1045.5|1045.6|1044.4|406
1721319000000|2024-07-18 16:10:00|1046.2|1045|1048.3|1047.1|1048.3|1047.1|1046.2|1045|614
1721319300000|2024-07-18 16:15:00|1048.5|1047.3|1048.8|1047.6|1049.1|1047.9|1048.1|1046.9|641
1721319600000|2024-07-18 16:20:00|1049.1|1047.9|1047.3|1046.1|1049.6|1048.4|1047.3|1046.1|870
1721319900000|2024-07-18 16:25:00|1047.4|1046.2|1048.8|1047.6|1048.8|1047.6|1047.3|1046.1|294
1721320200000|2024-07-18 16:30:00|1048.7|1047.5|1048.1|1046.9|1048.7|1047.5|1047.6|1046.4|356
1721320500000|2024-07-18 16:35:00|1048|1046.8|1047.3|1046.1|1048.3|1047.1|1047.3|1046.1|547
1721320800000|2024-07-18 16:40:00|1047.5|1046.3|1047.1|1045.9|1048.1|1046.9|1047|1045.8|431
1721321100000|2024-07-18 16:45:00|1047|1045.8|1046.8|1045.6|1047.3|1046.1|1046.3|1045.1|418
1721321400000|2024-07-18 16:50:00|1046.7|1045.5|1046.3|1045.1|1046.8|1045.6|1045.8|1044.6|371
1721321700000|2024-07-18 16:55:00|1046.6|1045.4|1046.1|1044.9|1046.8|1045.6|1045.8|1044.6|446
1721322000000|2024-07-18 17:00:00|1046|1044.8|1045.8|1044.6|1046.1|1044.9|1045.3|1044.1|242
1721322300000|2024-07-18 17:05:00|1046.1|1044.9|1046.3|1045.1|1046.5|1045.3|1046|1044.8|443
1721322600000|2024-07-18 17:10:00|1046.5|1045.3|1046.5|1045.3|1046.8|1045.6|1046.1|1044.9|254
1721322900000|2024-07-18 17:15:00|1046.6|1045.4|1046.1|1044.9|1047.1|1045.9|1046.1|1044.9|637
1721323200000|2024-07-18 17:20:00|1046.3|1045.1|1046|1044.8|1046.3|1045.1|1045.6|1044.4|664
1721323500000|2024-07-18 17:25:00|1045.9|1044.7|1046.3|1045.1|1046.3|1045.1|1045.3|1044.1|303
1721323800000|2024-07-18 17:30:00|1046.1|1044.9|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|269
1721324100000|2024-07-18 17:35:00|1046.5|1045.3|1046.6|1045.4|1047.3|1046.1|1046.5|1045.3|391
1721324400000|2024-07-18 17:40:00|1046.5|1045.3|1046.6|1045.4|1046.8|1045.6|1046.3|1045.1|409
1721324700000|2024-07-18 17:45:00|1046.5|1045.3|1047|1045.8|1047.5|1046.3|1046.3|1045.1|398
1721325000000|2024-07-18 17:50:00|1047.1|1045.9|1047|1045.8|1047.3|1046.1|1047|1045.8|485
1721325300000|2024-07-18 17:55:00|1047.1|1045.9|1046.5|1045.3|1047.1|1045.9|1046.1|1044.9|318
1721325600000|2024-07-18 18:00:00|1046.4|1045.2|1046|1044.8|1046.8|1045.6|1046|1044.8|388
1721325900000|2024-07-18 18:05:00|1046.3|1045.1|1045.8|1044.6|1046.3|1045.1|1045.5|1044.3|763
1721326200000|2024-07-18 18:10:00|1045.6|1044.4|1046.5|1045.3|1046.6|1045.4|1045.3|1044.1|1814
1721326500000|2024-07-18 18:15:00|1046.6|1045.4|1047.3|1046.1|1047.3|1046.1|1046.5|1045.3|913
1721347200000|2024-07-19 00:00:00|1046.1|1044.9|1044.3|1043.1|1047.1|1045.9|1044.3|1043.1|285
1721347500000|2024-07-19 00:05:00|1044.2|1043|1044.8|1043.6|1044.8|1043.6|1043.8|1042.6|94
1721347800000|2024-07-19 00:10:00|1044.9|1043.7|1044.3|1043.1|1045|1043.8|1044.3|1043.1|82
1721348100000|2024-07-19 00:15:00|1044.1|1042.9|1043.9|1042.7|1044.3|1043.1|1043.8|1042.6|52
1721348400000|2024-07-19 00:20:00|1044|1042.8|1044.4|1043.2|1044.5|1043.3|1044|1042.8|17
1721348700000|2024-07-19 00:25:00|1044.3|1043.1|1044|1042.8|1044.4|1043.2|1044|1042.8|30
1721349000000|2024-07-19 00:30:00|1044.3|1043.1|1044.8|1043.6|1044.9|1043.7|1044.3|1043.1|54
1721349300000|2024-07-19 00:35:00|1045|1043.8|1045.3|1044.1|1045.3|1044.1|1044.7|1043.5|232
1721349600000|2024-07-19 00:40:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1045|1043.8|34
1721349900000|2024-07-19 00:45:00|1045.5|1044.3|1045|1043.8|1045.5|1044.3|1045|1043.8|58
1721350200000|2024-07-19 00:50:00|1045.3|1044.1|1044.5|1043.3|1045.3|1044.1|1044.5|1043.3|63
1721350500000|2024-07-19 00:55:00|1044.6|1043.4|1045.5|1044.3|1045.5|1044.3|1044.6|1043.4|107
1721350800000|2024-07-19 01:00:00|1045.3|1044.1|1044.9|1043.7|1045.3|1044.1|1044.8|1043.6|45
1721351100000|2024-07-19 01:05:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.5|1043.3|50
1721351400000|2024-07-19 01:10:00|1045.3|1044.1|1045.8|1044.6|1046|1044.8|1045.3|1044.1|128
1721351700000|2024-07-19 01:15:00|1046|1044.8|1045.5|1044.3|1046.5|1045.3|1045.5|1044.3|74
1721352000000|2024-07-19 01:20:00|1045.6|1044.4|1045.3|1044.1|1045.8|1044.6|1044.8|1043.6|108
1721352300000|2024-07-19 01:25:00|1045.4|1044.2|1046.3|1045.1|1046.3|1045.1|1045.4|1044.2|88
1721352600000|2024-07-19 01:30:00|1046.2|1045|1045.3|1044.1|1046.3|1045.1|1045.3|1044.1|25
1721352900000|2024-07-19 01:35:00|1045.5|1044.3|1046.7|1045.5|1046.8|1045.6|1045.5|1044.3|40
1721353200000|2024-07-19 01:40:00|1046.6|1045.4|1046.6|1045.4|1047.1|1045.9|1046.6|1045.4|51
1721353500000|2024-07-19 01:45:00|1046.8|1045.6|1046.7|1045.5|1046.8|1045.6|1046.3|1045.1|54
1721353800000|2024-07-19 01:50:00|1046.6|1045.4|1046.4|1045.2|1046.8|1045.6|1046.3|1045.1|233
1721354100000|2024-07-19 01:55:00|1046.3|1045.1|1046.6|1045.4|1046.7|1045.5|1046.1|1044.9|69
1721354400000|2024-07-19 02:00:00|1046.5|1045.3|1047.1|1045.9|1047.1|1045.9|1046.3|1045.1|23
1721354700000|2024-07-19 02:05:00|1047.3|1046.1|1047.3|1046.1|1047.6|1046.4|1047.3|1046.1|39
1721355000000|2024-07-19 02:10:00|1047.6|1046.4|1047.6|1046.4|1047.8|1046.6|1047.6|1046.4|13
1721355300000|2024-07-19 02:15:00|1047.8|1046.6|1048.3|1047.1|1048.3|1047.1|1047.8|1046.6|87
1721355600000|2024-07-19 02:20:00|1048.2|1047|1048.3|1047.1|1048.3|1047.1|1048.2|1047|68
1721355900000|2024-07-19 02:25:00|1048.2|1047|1048.3|1047.1|1048.3|1047.1|1048.2|1047|11
1721356200000|2024-07-19 02:30:00|1048.5|1047.3|1049.6|1048.4|1049.9|1048.7|1048.5|1047.3|220
1721356500000|2024-07-19 02:35:00|1049.8|1048.6|1050.3|1049.1|1050.3|1049.1|1049.6|1048.4|111
1721356800000|2024-07-19 02:40:00|1050.1|1048.9|1049.3|1048.1|1050.2|1049|1049.3|1048.1|145
1721357100000|2024-07-19 02:45:00|1049.1|1047.9|1050.1|1048.9|1050.1|1048.9|1049.1|1047.9|85
1721357400000|2024-07-19 02:50:00|1050.3|1049.1|1050.6|1049.4|1050.6|1049.4|1050.1|1048.9|91
1721357700000|2024-07-19 02:55:00|1050.5|1049.3|1050.6|1049.4|1050.6|1049.4|1050.3|1049.1|46
1721358000000|2024-07-19 03:00:00|1050.4|1049.2|1050.1|1048.9|1050.6|1049.4|1050.1|1048.9|49
1721358300000|2024-07-19 03:05:00|1050.2|1049|1050.3|1049.1|1050.8|1049.6|1049.6|1048.4|295
1721358600000|2024-07-19 03:10:00|1050.6|1049.4|1050.5|1049.3|1050.8|1049.6|1050.2|1049|244
1721358900000|2024-07-19 03:15:00|1050.4|1049.2|1051|1049.8|1051.1|1049.9|1050.1|1048.9|157
1721359200000|2024-07-19 03:20:00|1051.1|1049.9|1050.6|1049.4|1051.1|1049.9|1050.6|1049.4|28
1721359500000|2024-07-19 03:25:00|1050.7|1049.5|1051.3|1050.1|1051.3|1050.1|1050.6|1049.4|101
1721359800000|2024-07-19 03:30:00|1051.2|1050|1050.5|1049.3|1051.3|1050.1|1050.5|1049.3|65
1721360100000|2024-07-19 03:35:00|1050.7|1049.5|1051.1|1049.9|1051.1|1049.9|1050.7|1049.5|64
1721360400000|2024-07-19 03:40:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.8|1049.6|6
1721360700000|2024-07-19 03:45:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.8|1049.6|7
1721361000000|2024-07-19 03:50:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.9|1049.7|14
1721361300000|2024-07-19 03:55:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.5|1049.3|146
1721361600000|2024-07-19 04:00:00|1051.3|1050.1|1050.9|1049.7|1051.3|1050.1|1050.8|1049.6|80
1721361900000|2024-07-19 04:05:00|1051|1049.8|1051|1049.8|1051|1049.8|1051|1049.8|2
1721362200000|2024-07-19 04:10:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.8|1049.6|10
1721362500000|2024-07-19 04:15:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.8|1049.6|20
1721362800000|2024-07-19 04:20:00|1051.2|1050|1051.2|1050|1051.2|1050|1051.1|1049.9|24
1721363100000|2024-07-19 04:25:00|1051.3|1050.1|1051.2|1050|1051.3|1050.1|1051|1049.8|7
1721363400000|2024-07-19 04:30:00|1051|1049.8|1051.2|1050|1051.2|1050|1050.9|1049.7|44
1721363700000|2024-07-19 04:35:00|1051.1|1049.9|1051.1|1049.9|1051.2|1050|1051|1049.8|10
1721364000000|2024-07-19 04:40:00|1051|1049.8|1051.1|1049.9|1051.1|1049.9|1051|1049.8|7
1721364300000|2024-07-19 04:45:00|1051|1049.8|1051.2|1050|1051.2|1050|1051|1049.8|15
1721364600000|2024-07-19 04:50:00|1051.1|1049.9|1051.2|1050|1051.2|1050|1051|1049.8|28
1721364900000|2024-07-19 04:55:00|1051.3|1050.1|1051.3|1050.1|1051.5|1050.3|1051.2|1050|34
1721365200000|2024-07-19 05:00:00|1051.2|1050|1051.1|1049.9|1051.3|1050.1|1051|1049.8|22
1721365500000|2024-07-19 05:05:00|1051|1049.8|1051.1|1049.9|1051.1|1049.9|1051|1049.8|11
1721365800000|2024-07-19 05:10:00|1051|1049.8|1050.2|1049|1051.1|1049.9|1050.1|1048.9|133
1721366100000|2024-07-19 05:15:00|1050.1|1048.9|1050.6|1049.4|1050.6|1049.4|1050.1|1048.9|185
1721366400000|2024-07-19 05:20:00|1050.7|1049.5|1050.5|1049.3|1050.7|1049.5|1050.3|1049.1|21
1721366700000|2024-07-19 05:25:00|1050.6|1049.4|1050.6|1049.4|1050.7|1049.5|1050.5|1049.3|34
1721367000000|2024-07-19 05:30:00|1050.5|1049.3|1050|1048.8|1050.5|1049.3|1049.6|1048.4|55
1721367300000|2024-07-19 05:35:00|1049.9|1048.7|1048.8|1047.6|1050|1048.8|1048.8|1047.6|87
1721367600000|2024-07-19 05:40:00|1048.7|1047.5|1048.5|1047.3|1048.8|1047.6|1048.5|1047.3|112
1721367900000|2024-07-19 05:45:00|1048.3|1047.1|1048|1046.8|1048.3|1047.1|1048|1046.8|94
1721368200000|2024-07-19 05:50:00|1047.8|1046.6|1048|1046.8|1048.3|1047.1|1047.8|1046.6|38
1721368500000|2024-07-19 05:55:00|1047.9|1046.7|1048.8|1047.6|1048.8|1047.6|1047.8|1046.6|139
1721368800000|2024-07-19 06:00:00|1048.7|1047.5|1048.3|1047.1|1048.8|1047.6|1048.3|1047.1|23
1721369100000|2024-07-19 06:05:00|1048.1|1046.9|1047.8|1046.6|1048.2|1047|1047.8|1046.6|119
1721369400000|2024-07-19 06:10:00|1047.9|1046.7|1048|1046.8|1048|1046.8|1047.5|1046.3|73
1721369700000|2024-07-19 06:15:00|1048.2|1047|1048.8|1047.6|1048.8|1047.6|1048.2|1047|63
1721370000000|2024-07-19 06:20:00|1049|1047.8|1048.8|1047.6|1049.3|1048.1|1048.7|1047.5|76
1721370300000|2024-07-19 06:25:00|1048.7|1047.5|1048.3|1047.1|1048.7|1047.5|1048.3|1047.1|51
1721370600000|2024-07-19 06:30:00|1048.4|1047.2|1048.7|1047.5|1048.8|1047.6|1048.2|1047|25
1721370900000|2024-07-19 06:35:00|1048.6|1047.4|1048.8|1047.6|1048.8|1047.6|1048.5|1047.3|25
1721371200000|2024-07-19 06:40:00|1048.7|1047.5|1048.7|1047.5|1048.8|1047.6|1048.5|1047.3|23
1721371500000|2024-07-19 06:45:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.5|1047.3|6
1721371800000|2024-07-19 06:50:00|1048.7|1047.5|1048.3|1047.1|1048.8|1047.6|1048|1046.8|88
1721372100000|2024-07-19 06:55:00|1048.2|1047|1048|1046.8|1048.3|1047.1|1048|1046.8|33
1721372400000|2024-07-19 07:00:00|1047.9|1046.7|1047.4|1046.2|1048|1046.8|1047.4|1046.2|43
1721372700000|2024-07-19 07:05:00|1047.3|1046.1|1047|1045.8|1047.5|1046.3|1046.9|1045.7|22
1721373000000|2024-07-19 07:10:00|1047.1|1045.9|1045.9|1044.7|1047.1|1045.9|1045.9|1044.7|54
1721373300000|2024-07-19 07:15:00|1046|1044.8|1046.3|1045.1|1046.8|1045.6|1045.9|1044.7|108
1721373600000|2024-07-19 07:20:00|1046.4|1045.2|1046.5|1045.3|1046.5|1045.3|1046.2|1045|75
1721373900000|2024-07-19 07:25:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|136
1721374200000|2024-07-19 07:30:00|1045.8|1044.6|1046.3|1045.1|1046.3|1045.1|1045.8|1044.6|36
1721374500000|2024-07-19 07:35:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.8|1044.6|26
1721374800000|2024-07-19 07:40:00|1045.8|1044.6|1045.8|1044.6|1046|1044.8|1045.8|1044.6|4
1721375100000|2024-07-19 07:45:00|1045.9|1044.7|1045.8|1044.6|1046|1044.8|1045.7|1044.5|31
1721375400000|2024-07-19 07:50:00|1046|1044.8|1046.7|1045.5|1046.8|1045.6|1046|1044.8|41
1721375700000|2024-07-19 07:55:00|1046.8|1045.6|1046.3|1045.1|1046.8|1045.6|1046.3|1045.1|187
1721376000000|2024-07-19 08:00:00|1046.2|1045|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|58
1721376300000|2024-07-19 08:05:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.1|1044.9|65
1721376600000|2024-07-19 08:10:00|1046.8|1045.6|1046.6|1045.4|1046.8|1045.6|1046.4|1045.2|34
1721376900000|2024-07-19 08:15:00|1046.5|1045.3|1046|1044.8|1046.6|1045.4|1045.9|1044.7|27
1721377200000|2024-07-19 08:20:00|1046.1|1044.9|1046.2|1045|1046.2|1045|1046|1044.8|19
1721377500000|2024-07-19 08:25:00|1046.1|1044.9|1046.6|1045.4|1046.8|1045.6|1046.1|1044.9|44
1721377800000|2024-07-19 08:30:00|1046.5|1045.3|1046.3|1045.1|1046.5|1045.3|1046.1|1044.9|12
1721378100000|2024-07-19 08:35:00|1046.2|1045|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|32
1721378400000|2024-07-19 08:40:00|1046.2|1045|1046.2|1045|1046.3|1045.1|1046|1044.8|13
1721378700000|2024-07-19 08:45:00|1046.3|1045.1|1047.2|1046|1047.3|1046.1|1046.3|1045.1|50
1721379000000|2024-07-19 08:50:00|1047.1|1045.9|1047.3|1046.1|1047.5|1046.3|1047.1|1045.9|40
1721379300000|2024-07-19 08:55:00|1047.1|1045.9|1047.6|1046.4|1047.6|1046.4|1047.1|1045.9|11
1721379600000|2024-07-19 09:00:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1047.3|1046.1|26
1721379900000|2024-07-19 09:05:00|1047.1|1045.9|1046.8|1045.6|1047.3|1046.1|1046.8|1045.6|66
1721380200000|2024-07-19 09:10:00|1046.7|1045.5|1046.6|1045.4|1046.8|1045.6|1046.4|1045.2|40
1721380500000|2024-07-19 09:15:00|1046.8|1045.6|1046.8|1045.6|1047.1|1045.9|1046.8|1045.6|56
1721380800000|2024-07-19 09:20:00|1046.6|1045.4|1047.3|1046.1|1047.3|1046.1|1046.6|1045.4|38
1721381100000|2024-07-19 09:25:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046.5|1045.3|65
1721381400000|2024-07-19 09:30:00|1046.9|1045.7|1047.1|1045.9|1047.5|1046.3|1046.9|1045.7|37
1721381700000|2024-07-19 09:35:00|1047|1045.8|1046.8|1045.6|1047.1|1045.9|1046.8|1045.6|14
1721382000000|2024-07-19 09:40:00|1046.7|1045.5|1047.6|1046.4|1047.6|1046.4|1046.6|1045.4|40
1721382300000|2024-07-19 09:45:00|1047.3|1046.1|1047.7|1046.5|1047.8|1046.6|1047.2|1046|16
1721382600000|2024-07-19 09:50:00|1047.6|1046.4|1047.8|1046.6|1048.4|1047.2|1047.6|1046.4|67
1721382900000|2024-07-19 09:55:00|1047.9|1046.7|1048.1|1046.9|1048.6|1047.4|1047.9|1046.7|43
1721383200000|2024-07-19 10:00:00|1047.9|1046.7|1047.8|1046.6|1048.1|1046.9|1047.6|1046.4|45
1721383500000|2024-07-19 10:05:00|1048.1|1046.9|1047.8|1046.6|1048.1|1046.9|1047.6|1046.4|13
1721383800000|2024-07-19 10:10:00|1048|1046.8|1048.1|1046.9|1048.3|1047.1|1048|1046.8|21
1721384100000|2024-07-19 10:15:00|1047.8|1046.6|1047.4|1046.2|1047.8|1046.6|1047.3|1046.1|30
1721384400000|2024-07-19 10:20:00|1047.3|1046.1|1046.8|1045.6|1047.6|1046.4|1046.8|1045.6|109
1721384700000|2024-07-19 10:25:00|1047.1|1045.9|1047.8|1046.6|1047.8|1046.6|1047.1|1045.9|31
1721385000000|2024-07-19 10:30:00|1047.9|1046.7|1048.3|1047.1|1048.5|1047.3|1047.8|1046.6|66
1721385300000|2024-07-19 10:35:00|1048.4|1047.2|1049.3|1048.1|1049.6|1048.4|1048.3|1047.1|255
1721385600000|2024-07-19 10:40:00|1049.4|1048.2|1049.3|1048.1|1050|1048.8|1049.3|1048.1|71
1721385900000|2024-07-19 10:45:00|1049.4|1048.2|1049.3|1048.1|1049.8|1048.6|1049.3|1048.1|145
1721386200000|2024-07-19 10:50:00|1049.2|1048|1050.6|1049.4|1050.6|1049.4|1049.2|1048|83
1721386500000|2024-07-19 10:55:00|1050.5|1049.3|1050.2|1049|1050.6|1049.4|1050|1048.8|77
1721386800000|2024-07-19 11:00:00|1050|1048.8|1050.5|1049.3|1050.7|1049.5|1050|1048.8|52
1721387100000|2024-07-19 11:05:00|1050.4|1049.2|1049.8|1048.6|1050.5|1049.3|1049.8|1048.6|35
1721387400000|2024-07-19 11:10:00|1049.9|1048.7|1050|1048.8|1050.3|1049.1|1049.8|1048.6|49
1721387700000|2024-07-19 11:15:00|1050.1|1048.9|1050.1|1048.9|1050.3|1049.1|1049.8|1048.6|62
1721388000000|2024-07-19 11:20:00|1050|1048.8|1049.8|1048.6|1050.3|1049.1|1049.8|1048.6|66
1721388300000|2024-07-19 11:25:00|1050|1048.8|1050|1048.8|1050.3|1049.1|1049.8|1048.6|58
1721388600000|2024-07-19 11:30:00|1049.9|1048.7|1048.8|1047.6|1050|1048.8|1048.8|1047.6|55
1721388900000|2024-07-19 11:35:00|1048.9|1047.7|1049.1|1047.9|1049.1|1047.9|1048.8|1047.6|24
1721389200000|2024-07-19 11:40:00|1049.3|1048.1|1049.3|1048.1|1049.6|1048.4|1049.1|1047.9|49
1721389500000|2024-07-19 11:45:00|1049.4|1048.2|1050.7|1049.5|1050.8|1049.6|1049.4|1048.2|107
1721389800000|2024-07-19 11:50:00|1050.8|1049.6|1050.1|1048.9|1050.8|1049.6|1050.1|1048.9|44
1721390100000|2024-07-19 11:55:00|1050.3|1049.1|1050.8|1049.6|1050.8|1049.6|1050.1|1048.9|72
1721390400000|2024-07-19 12:00:00|1050.7|1049.5|1051.3|1050.1|1051.3|1050.1|1050.6|1049.4|197
1721390700000|2024-07-19 12:05:00|1051|1049.8|1050.3|1049.1|1051.5|1050.3|1050.1|1048.9|209
1721391000000|2024-07-19 12:10:00|1050.2|1049|1049.8|1048.6|1050.6|1049.4|1049.8|1048.6|174
1721391300000|2024-07-19 12:15:00|1050.1|1048.9|1051.1|1049.9|1051.2|1050|1050.1|1048.9|193
1721391600000|2024-07-19 12:20:00|1051|1049.8|1050.8|1049.6|1051.3|1050.1|1050.8|1049.6|92
1721391900000|2024-07-19 12:25:00|1050.6|1049.4|1050.6|1049.4|1050.8|1049.6|1050.2|1049|140
1721392200000|2024-07-19 12:30:00|1050.5|1049.3|1049.8|1048.6|1050.7|1049.5|1049.6|1048.4|178
1721392500000|2024-07-19 12:35:00|1049.7|1048.5|1049.8|1048.6|1050.1|1048.9|1049.6|1048.4|247
1721392800000|2024-07-19 12:40:00|1050.1|1048.9|1051.7|1050.5|1052.2|1051|1050.1|1048.9|705
1721395800000|2024-07-19 13:30:00|1051|1049.8|1048.1|1046.9|1051.6|1050.4|1048.1|1046.9|3227
1721396100000|2024-07-19 13:35:00|1048.2|1047|1052.1|1050.9|1052.5|1051.3|1048.1|1046.9|1945
1721396400000|2024-07-19 13:40:00|1052|1050.8|1048.6|1047.4|1052.1|1050.9|1048.6|1047.4|1751
1721396700000|2024-07-19 13:45:00|1048.4|1047.2|1048.6|1047.4|1048.9|1047.7|1047.9|1046.7|845
1721397000000|2024-07-19 13:50:00|1048.8|1047.6|1051.1|1049.9|1051.2|1050|1048.4|1047.2|1139
1721397300000|2024-07-19 13:55:00|1050.9|1049.7|1050.6|1049.4|1051.6|1050.4|1050.1|1048.9|747
1721397600000|2024-07-19 14:00:00|1050.4|1049.2|1049.8|1048.6|1050.8|1049.6|1049.1|1047.9|935
1721397900000|2024-07-19 14:05:00|1049.9|1048.7|1051.1|1049.9|1051.9|1050.7|1049.8|1048.6|905
1721398200000|2024-07-19 14:10:00|1051.5|1050.3|1051.1|1049.9|1051.9|1050.7|1050.8|1049.6|948
1721398500000|2024-07-19 14:15:00|1051.3|1050.1|1051.6|1050.4|1052.1|1050.9|1051.1|1049.9|650
1721398800000|2024-07-19 14:20:00|1051.5|1050.3|1051.1|1049.9|1051.9|1050.7|1050.8|1049.6|670
1721399100000|2024-07-19 14:25:00|1051.2|1050|1051.6|1050.4|1052.4|1051.2|1051.1|1049.9|603
1721399400000|2024-07-19 14:30:00|1051.5|1050.3|1050.6|1049.4|1051.8|1050.6|1050.1|1048.9|521
1721399700000|2024-07-19 14:35:00|1050.4|1049.2|1050.1|1048.9|1051.1|1049.9|1049.1|1047.9|595
1721400000000|2024-07-19 14:40:00|1050.3|1049.1|1050.6|1049.4|1050.6|1049.4|1049.6|1048.4|526
1721400300000|2024-07-19 14:45:00|1050.5|1049.3|1050.4|1049.2|1051.4|1050.2|1050.4|1049.2|894
1721400600000|2024-07-19 14:50:00|1050.2|1049|1048.6|1047.4|1050.4|1049.2|1048.1|1046.9|1094
1721400900000|2024-07-19 14:55:00|1048.9|1047.7|1048.9|1047.7|1049.1|1047.9|1048.3|1047.1|433
1721401200000|2024-07-19 15:00:00|1048.8|1047.6|1048.1|1046.9|1048.9|1047.7|1047.6|1046.4|716
1721401500000|2024-07-19 15:05:00|1048|1046.8|1047.4|1046.2|1048.4|1047.2|1047.4|1046.2|449
1721401800000|2024-07-19 15:10:00|1047.1|1045.9|1046.6|1045.4|1047.3|1046.1|1046.2|1045|657
1721402100000|2024-07-19 15:15:00|1046.9|1045.7|1047.6|1046.4|1047.9|1046.7|1046.9|1045.7|614
1721402400000|2024-07-19 15:20:00|1047.8|1046.6|1047.6|1046.4|1048.9|1047.7|1047.6|1046.4|401
1721402700000|2024-07-19 15:25:00|1047.1|1045.9|1046.1|1044.9|1047.4|1046.2|1045.9|1044.7|755
1721403000000|2024-07-19 15:30:00|1046.2|1045|1046.2|1045|1046.6|1045.4|1045.6|1044.4|923
1721403300000|2024-07-19 15:35:00|1046.1|1044.9|1046.2|1045|1046.6|1045.4|1045.9|1044.7|285
1721403600000|2024-07-19 15:40:00|1046.1|1044.9|1046.1|1044.9|1046.6|1045.4|1045.9|1044.7|333
1721403900000|2024-07-19 15:45:00|1046|1044.8|1046.2|1045|1046.2|1045|1045|1043.8|916
1721404200000|2024-07-19 15:50:00|1046.1|1044.9|1046.1|1044.9|1046.7|1045.5|1045.5|1044.3|313
1721404500000|2024-07-19 15:55:00|1045.9|1044.7|1046.5|1045.3|1046.9|1045.7|1045.9|1044.7|340
1721404800000|2024-07-19 16:00:00|1046.6|1045.4|1045.7|1044.5|1047.2|1046|1045.5|1044.3|308
1721405100000|2024-07-19 16:05:00|1045.9|1044.7|1046.4|1045.2|1046.6|1045.4|1045.7|1044.5|278
1721405400000|2024-07-19 16:10:00|1046.3|1045.1|1045.7|1044.5|1046.8|1045.6|1045.4|1044.2|336
1721405700000|2024-07-19 16:15:00|1045.6|1044.4|1044.9|1043.7|1046.3|1045.1|1044.9|1043.7|323
1721406000000|2024-07-19 16:20:00|1044.8|1043.6|1045.4|1044.2|1045.7|1044.5|1044.1|1042.9|822
1721406300000|2024-07-19 16:25:00|1045.2|1044|1043.9|1042.7|1045.2|1044|1043.4|1042.2|701
1721406600000|2024-07-19 16:30:00|1044.1|1042.9|1044.2|1043|1044.9|1043.7|1043.7|1042.5|710
1721406900000|2024-07-19 16:35:00|1044.4|1043.2|1042.9|1041.7|1044.4|1043.2|1042.4|1041.2|546
1721407200000|2024-07-19 16:40:00|1043.2|1042|1042.7|1041.5|1043.7|1042.5|1042.7|1041.5|357
1721407500000|2024-07-19 16:45:00|1042.4|1041.2|1043.4|1042.2|1043.7|1042.5|1042.4|1041.2|560
1721407800000|2024-07-19 16:50:00|1043.2|1042|1042.4|1041.2|1043.2|1042|1041.9|1040.7|375
1721408100000|2024-07-19 16:55:00|1042.6|1041.4|1041.9|1040.7|1042.6|1041.4|1040.9|1039.7|726
1721408400000|2024-07-19 17:00:00|1042.2|1041|1041.4|1040.2|1042.2|1041|1041.2|1040|581
1721408700000|2024-07-19 17:05:00|1041.5|1040.3|1041.9|1040.7|1042.2|1041|1041.2|1040|510
1721409000000|2024-07-19 17:10:00|1041.8|1040.6|1041.5|1040.3|1042.2|1041|1041.5|1040.3|290
1721409300000|2024-07-19 17:15:00|1041.6|1040.4|1040.9|1039.7|1041.6|1040.4|1040.7|1039.5|321
1721409600000|2024-07-19 17:20:00|1040.7|1039.5|1041.7|1040.5|1041.9|1040.7|1040.7|1039.5|357
1721409900000|2024-07-19 17:25:00|1041.5|1040.3|1041.4|1040.2|1041.7|1040.5|1041.2|1040|252
1721410200000|2024-07-19 17:30:00|1041.9|1040.7|1040.7|1039.5|1042.2|1041|1040.7|1039.5|433
1721410500000|2024-07-19 17:35:00|1040.9|1039.7|1041.2|1040|1041.2|1040|1040.7|1039.5|322
1721410800000|2024-07-19 17:40:00|1041.4|1040.2|1041.2|1040|1041.5|1040.3|1040.9|1039.7|384
1721411100000|2024-07-19 17:45:00|1041.3|1040.1|1041.4|1040.2|1041.9|1040.7|1041.2|1040|478
1721411400000|2024-07-19 17:50:00|1041.5|1040.3|1041.7|1040.5|1041.7|1040.5|1041.2|1040|373
1721411700000|2024-07-19 17:55:00|1041.6|1040.4|1041.4|1040.2|1041.7|1040.5|1041.2|1040|688
1721412000000|2024-07-19 18:00:00|1041.5|1040.3|1040.4|1039.2|1041.7|1040.5|1040.4|1039.2|679
1721412300000|2024-07-19 18:05:00|1040.5|1039.3|1040|1038.8|1041|1039.8|1039.7|1038.5|1043
1721412600000|2024-07-19 18:10:00|1039.9|1038.7|1039.5|1038.3|1040.2|1039|1039|1037.8|1876
1721412900000|2024-07-19 18:15:00|1039.7|1038.5|1039.2|1038|1039.7|1038.5|1038.9|1037.7|1429
1721606400000|2024-07-22 00:00:00|1045.7|1044.5|1050.9|1049.7|1050.9|1049.7|1044.4|1043.2|1739
1721606700000|2024-07-22 00:05:00|1051|1049.8|1051.4|1050.2|1052.1|1050.9|1050.8|1049.6|946
1721607000000|2024-07-22 00:10:00|1051.3|1050.1|1050.1|1048.9|1051.3|1050.1|1050.1|1048.9|228
1721607300000|2024-07-22 00:15:00|1050.2|1049|1051.5|1050.3|1051.7|1050.5|1050|1048.8|165
1721607600000|2024-07-22 00:20:00|1051.7|1050.5|1051.3|1050.1|1051.9|1050.7|1050.7|1049.5|114
1721607900000|2024-07-22 00:25:00|1051.5|1050.3|1050.7|1049.5|1051.5|1050.3|1050.6|1049.4|191
1721608200000|2024-07-22 00:30:00|1050.4|1049.2|1050.9|1049.7|1050.9|1049.7|1050.4|1049.2|83
1721608500000|2024-07-22 00:35:00|1050.7|1049.5|1050.8|1049.6|1051.4|1050.2|1050.7|1049.5|124
1721608800000|2024-07-22 00:40:00|1050.7|1049.5|1051.1|1049.9|1051.1|1049.9|1050.7|1049.5|56
1721609100000|2024-07-22 00:45:00|1051.2|1050|1051.3|1050.1|1051.6|1050.4|1051.2|1050|87
1721609400000|2024-07-22 00:50:00|1051.4|1050.2|1051.7|1050.5|1051.7|1050.5|1051.3|1050.1|31
1721609700000|2024-07-22 00:55:00|1051.6|1050.4|1051.9|1050.7|1052.1|1050.9|1051.6|1050.4|65
1721610000000|2024-07-22 01:00:00|1052.1|1050.9|1052.1|1050.9|1053.1|1051.9|1051.8|1050.6|406
1721610300000|2024-07-22 01:05:00|1051.9|1050.7|1053|1051.8|1053.6|1052.4|1051.8|1050.6|414
1721610600000|2024-07-22 01:10:00|1052.9|1051.7|1052.6|1051.4|1053.6|1052.4|1052.6|1051.4|88
1721610900000|2024-07-22 01:15:00|1052.7|1051.5|1051.4|1050.2|1052.7|1051.5|1051.4|1050.2|228
1721611200000|2024-07-22 01:20:00|1051.2|1050|1051.9|1050.7|1051.9|1050.7|1051.1|1049.9|130
1721611500000|2024-07-22 01:25:00|1052|1050.8|1052.4|1051.2|1052.5|1051.3|1051.9|1050.7|98
1721611800000|2024-07-22 01:30:00|1052.5|1051.3|1052.8|1051.6|1052.9|1051.7|1052.5|1051.3|74
1721612100000|2024-07-22 01:35:00|1052.9|1051.7|1053.7|1052.5|1053.7|1052.5|1052.7|1051.5|54
1721612400000|2024-07-22 01:40:00|1053.6|1052.4|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|164
1721612700000|2024-07-22 01:45:00|1053.4|1052.2|1053.4|1052.2|1053.7|1052.5|1053.4|1052.2|88
1721613000000|2024-07-22 01:50:00|1053.3|1052.1|1052.9|1051.7|1053.3|1052.1|1052.6|1051.4|81
1721613300000|2024-07-22 01:55:00|1053.1|1051.9|1053.3|1052.1|1053.4|1052.2|1052.9|1051.7|151
1721613600000|2024-07-22 02:00:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1052.9|1051.7|45
1721613900000|2024-07-22 02:05:00|1053.1|1051.9|1052.7|1051.5|1053.2|1052|1052.7|1051.5|41
1721614200000|2024-07-22 02:10:00|1052.6|1051.4|1052.9|1051.7|1053.1|1051.9|1052.6|1051.4|120
1721614500000|2024-07-22 02:15:00|1053.1|1051.9|1053.4|1052.2|1053.4|1052.2|1053|1051.8|80
1721614800000|2024-07-22 02:20:00|1053.2|1052|1053.4|1052.2|1053.4|1052.2|1053.2|1052|7
1721615100000|2024-07-22 02:25:00|1053.6|1052.4|1053.7|1052.5|1053.7|1052.5|1053.6|1052.4|81
1721615400000|2024-07-22 02:30:00|1053.9|1052.7|1054.6|1053.4|1054.7|1053.5|1053.9|1052.7|165
1721615700000|2024-07-22 02:35:00|1054.7|1053.5|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|396
1721616000000|2024-07-22 02:40:00|1055.2|1054|1056.4|1055.2|1056.9|1055.7|1055.2|1054|241
1721616300000|2024-07-22 02:45:00|1056.2|1055|1056.9|1055.7|1057.2|1056|1056.2|1055|215
1721616600000|2024-07-22 02:50:00|1056.8|1055.6|1056.9|1055.7|1057.2|1056|1056.7|1055.5|82
1721616900000|2024-07-22 02:55:00|1056.7|1055.5|1056.9|1055.7|1056.9|1055.7|1056.4|1055.2|246
1721617200000|2024-07-22 03:00:00|1056.8|1055.6|1056.7|1055.5|1057.9|1056.7|1056.7|1055.5|396
1721617500000|2024-07-22 03:05:00|1056.4|1055.2|1056.2|1055|1056.4|1055.2|1056|1054.8|128
1721617800000|2024-07-22 03:10:00|1056.4|1055.2|1056.2|1055|1056.4|1055.2|1056|1054.8|107
1721618100000|2024-07-22 03:15:00|1055.9|1054.7|1055.7|1054.5|1056.2|1055|1055.7|1054.5|54
1721618400000|2024-07-22 03:20:00|1055.6|1054.4|1055.9|1054.7|1056.2|1055|1055.2|1054|197
1721618700000|2024-07-22 03:25:00|1055.8|1054.6|1056.7|1055.5|1056.7|1055.5|1055.7|1054.5|162
1721619000000|2024-07-22 03:30:00|1056.8|1055.6|1056.2|1055|1056.9|1055.7|1056.1|1054.9|68
1721619300000|2024-07-22 03:35:00|1056.1|1054.9|1055.8|1054.6|1056.1|1054.9|1055.7|1054.5|30
1721619600000|2024-07-22 03:40:00|1055.7|1054.5|1056.6|1055.4|1056.7|1055.5|1055.7|1054.5|33
1721619900000|2024-07-22 03:45:00|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|1056.6|1055.4|3
1721620200000|2024-07-22 03:50:00|1056.9|1055.7|1056.5|1055.3|1056.9|1055.7|1056.4|1055.2|17
1721620500000|2024-07-22 03:55:00|1056.6|1055.4|1056.2|1055|1056.7|1055.5|1056.2|1055|4
1721620800000|2024-07-22 04:00:00|1056.3|1055.1|1055.9|1054.7|1056.4|1055.2|1055.9|1054.7|46
1721621100000|2024-07-22 04:05:00|1055.8|1054.6|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|53
1721621400000|2024-07-22 04:10:00|1055.8|1054.6|1056.2|1055|1056.2|1055|1055.8|1054.6|19
1721621700000|2024-07-22 04:15:00|1055.9|1054.7|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|21
1721622000000|2024-07-22 04:20:00|1055.8|1054.6|1055.7|1054.5|1055.9|1054.7|1055.7|1054.5|12
1721622300000|2024-07-22 04:25:00|1055.6|1054.4|1055.9|1054.7|1055.9|1054.7|1055.6|1054.4|10
1721622600000|2024-07-22 04:30:00|1055.7|1054.5|1055.6|1054.4|1055.7|1054.5|1055.5|1054.3|4
1721622900000|2024-07-22 04:35:00|1055.4|1054.2|1055.7|1054.5|1055.7|1054.5|1055.3|1054.1|22
1721623200000|2024-07-22 04:40:00|1055.6|1054.4|1055.8|1054.6|1055.9|1054.7|1055.4|1054.2|30
1721623500000|2024-07-22 04:45:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.6|1054.4|17
1721623800000|2024-07-22 04:50:00|1056|1054.8|1055.9|1054.7|1056.2|1055|1055.7|1054.5|42
1721624100000|2024-07-22 04:55:00|1056|1054.8|1056.2|1055|1056.2|1055|1056|1054.8|13
1721624400000|2024-07-22 05:00:00|1056.1|1054.9|1055.7|1054.5|1056.1|1054.9|1055.7|1054.5|27
1721624700000|2024-07-22 05:05:00|1055.8|1054.6|1055.9|1054.7|1055.9|1054.7|1055.8|1054.6|21
1721625000000|2024-07-22 05:10:00|1056|1054.8|1056.2|1055|1056.2|1055|1055.9|1054.7|8
1721625300000|2024-07-22 05:15:00|1055.9|1054.7|1055.4|1054.2|1055.9|1054.7|1055.4|1054.2|124
1721625600000|2024-07-22 05:20:00|1055.6|1054.4|1055.7|1054.5|1055.7|1054.5|1055.6|1054.4|15
1721625900000|2024-07-22 05:25:00|1055.8|1054.6|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|21
1721626200000|2024-07-22 05:30:00|1055.4|1054.2|1055.6|1054.4|1055.7|1054.5|1055.2|1054|63
1721626500000|2024-07-22 05:35:00|1055.7|1054.5|1055.2|1054|1055.7|1054.5|1054.9|1053.7|29
1721626800000|2024-07-22 05:40:00|1055.1|1053.9|1055.4|1054.2|1055.5|1054.3|1055.1|1053.9|14
1721627100000|2024-07-22 05:45:00|1055.2|1054|1055.4|1054.2|1055.4|1054.2|1055.2|1054|43
1721627400000|2024-07-22 05:50:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.2|1054|92
1721627700000|2024-07-22 05:55:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1055.4|1054.2|45
1721628000000|2024-07-22 06:00:00|1055.4|1054.2|1055.5|1054.3|1055.5|1054.3|1055.2|1054|57
1721628300000|2024-07-22 06:05:00|1055.4|1054.2|1056.2|1055|1056.2|1055|1055.4|1054.2|40
1721628600000|2024-07-22 06:10:00|1056|1054.8|1055.9|1054.7|1056.2|1055|1055.9|1054.7|27
1721628900000|2024-07-22 06:15:00|1056|1054.8|1056.4|1055.2|1056.4|1055.2|1055.9|1054.7|215
1721629200000|2024-07-22 06:20:00|1056.6|1055.4|1055.8|1054.6|1056.6|1055.4|1055.5|1054.3|54
1721629500000|2024-07-22 06:25:00|1055.7|1054.5|1056|1054.8|1056.1|1054.9|1055.5|1054.3|29
1721629800000|2024-07-22 06:30:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1056|1054.8|58
1721630100000|2024-07-22 06:35:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.4|1055.2|69
1721630400000|2024-07-22 06:40:00|1056.8|1055.6|1057.1|1055.9|1057.2|1056|1056.7|1055.5|51
1721630700000|2024-07-22 06:45:00|1057.2|1056|1057.4|1056.2|1057.4|1056.2|1056.9|1055.7|378
1721631000000|2024-07-22 06:50:00|1057.2|1056|1056.7|1055.5|1057.3|1056.1|1056.6|1055.4|238
1721631300000|2024-07-22 06:55:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056.4|1055.2|73
1721631600000|2024-07-22 07:00:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.4|1055.2|51
1721631900000|2024-07-22 07:05:00|1056.4|1055.2|1056.7|1055.5|1056.7|1055.5|1056.4|1055.2|127
1721632200000|2024-07-22 07:10:00|1056.5|1055.3|1057.4|1056.2|1057.7|1056.5|1056.5|1055.3|59
1721632500000|2024-07-22 07:15:00|1057.3|1056.1|1057.4|1056.2|1057.7|1056.5|1057.2|1056|97
1721632800000|2024-07-22 07:20:00|1057.2|1056|1056.9|1055.7|1057.2|1056|1056.9|1055.7|14
1721633100000|2024-07-22 07:25:00|1056.7|1055.5|1055.9|1054.7|1056.7|1055.5|1055.9|1054.7|51
1721633400000|2024-07-22 07:30:00|1056|1054.8|1055.9|1054.7|1056.2|1055|1055.7|1054.5|47
1721633700000|2024-07-22 07:35:00|1056.2|1055|1056.4|1055.2|1056.4|1055.2|1056.2|1055|20
1721634000000|2024-07-22 07:40:00|1056.3|1055.1|1056.7|1055.5|1056.9|1055.7|1056.3|1055.1|55
1721634300000|2024-07-22 07:45:00|1056.8|1055.6|1057.2|1056|1057.2|1056|1056.6|1055.4|15
1721634600000|2024-07-22 07:50:00|1057.4|1056.2|1057.3|1056.1|1057.4|1056.2|1057.2|1056|14
1721634900000|2024-07-22 07:55:00|1057.2|1056|1057.7|1056.5|1057.7|1056.5|1057.2|1056|9
1721635200000|2024-07-22 08:00:00|1057.6|1056.4|1057.2|1056|1057.7|1056.5|1057.2|1056|109
1721635500000|2024-07-22 08:05:00|1057|1055.8|1057.4|1056.2|1057.7|1056.5|1056.9|1055.7|89
1721635800000|2024-07-22 08:10:00|1057.3|1056.1|1057.4|1056.2|1057.4|1056.2|1057.2|1056|25
1721636100000|2024-07-22 08:15:00|1057.5|1056.3|1057.7|1056.5|1057.7|1056.5|1057.3|1056.1|74
1721636400000|2024-07-22 08:20:00|1057.9|1056.7|1057.9|1056.7|1057.9|1056.7|1057.9|1056.7|27
1721636700000|2024-07-22 08:25:00|1058.1|1056.9|1058.2|1057|1058.2|1057|1058.1|1056.9|51
1721637000000|2024-07-22 08:30:00|1057.7|1056.5|1057.9|1056.7|1057.9|1056.7|1057.7|1056.5|135
1721637300000|2024-07-22 08:35:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.8|1056.6|29
1721637600000|2024-07-22 08:40:00|1058.2|1057|1058.2|1057|1058.2|1057|1057.9|1056.7|46
1721637900000|2024-07-22 08:45:00|1058.4|1057.2|1058.2|1057|1058.8|1057.6|1058.2|1057|85
1721638200000|2024-07-22 08:50:00|1058|1056.8|1058.2|1057|1058.4|1057.2|1057.9|1056.7|33
1721638500000|2024-07-22 08:55:00|1058.3|1057.1|1058.2|1057|1058.4|1057.2|1058.2|1057|82
1721638800000|2024-07-22 09:00:00|1058.4|1057.2|1058.9|1057.7|1059.1|1057.9|1058.2|1057|116
1721639100000|2024-07-22 09:05:00|1059.2|1058|1059.4|1058.2|1059.4|1058.2|1059.2|1058|107
1721639400000|2024-07-22 09:10:00|1059.2|1058|1058.5|1057.3|1059.2|1058|1058.4|1057.2|183
1721639700000|2024-07-22 09:15:00|1058.6|1057.4|1058.3|1057.1|1059|1057.8|1058.2|1057|54
1721640000000|2024-07-22 09:20:00|1058.4|1057.2|1057.7|1056.5|1058.7|1057.5|1057.7|1056.5|47
1721640300000|2024-07-22 09:25:00|1057.8|1056.6|1057.9|1056.7|1058.4|1057.2|1057.8|1056.6|28
1721640600000|2024-07-22 09:30:00|1058.2|1057|1056.9|1055.7|1058.2|1057|1056.9|1055.7|88
1721640900000|2024-07-22 09:35:00|1057|1055.8|1057.4|1056.2|1057.4|1056.2|1056.8|1055.6|64
1721641200000|2024-07-22 09:40:00|1057.6|1056.4|1057.4|1056.2|1057.7|1056.5|1057.3|1056.1|75
1721641500000|2024-07-22 09:45:00|1057.3|1056.1|1057.6|1056.4|1057.7|1056.5|1057.2|1056|84
1721641800000|2024-07-22 09:50:00|1057.4|1056.2|1057.7|1056.5|1057.7|1056.5|1057.2|1056|123
1721642100000|2024-07-22 09:55:00|1057.5|1056.3|1057.2|1056|1057.6|1056.4|1057.2|1056|36
1721642400000|2024-07-22 10:00:00|1057.3|1056.1|1057.6|1056.4|1057.7|1056.5|1057.2|1056|66
1721642700000|2024-07-22 10:05:00|1057.7|1056.5|1058.2|1057|1058.2|1057|1057.5|1056.3|86
1721643000000|2024-07-22 10:10:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.5|1056.3|96
1721643300000|2024-07-22 10:15:00|1057.6|1056.4|1058.7|1057.5|1058.9|1057.7|1057.6|1056.4|67
1721643600000|2024-07-22 10:20:00|1058.9|1057.7|1059.4|1058.2|1059.4|1058.2|1058.7|1057.5|140
1721643900000|2024-07-22 10:25:00|1059.5|1058.3|1060.2|1059|1060.2|1059|1059.5|1058.3|388
1721644200000|2024-07-22 10:30:00|1060.1|1058.9|1060.9|1059.7|1061.2|1060|1060|1058.8|193
1721644500000|2024-07-22 10:35:00|1060.7|1059.5|1060.2|1059|1060.9|1059.7|1059.9|1058.7|175
1721644800000|2024-07-22 10:40:00|1060.3|1059.1|1058.8|1057.6|1060.3|1059.1|1058.7|1057.5|223
1721645100000|2024-07-22 10:45:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.3|1057.1|114
1721645400000|2024-07-22 10:50:00|1059.4|1058.2|1058.9|1057.7|1059.4|1058.2|1058.7|1057.5|118
1721645700000|2024-07-22 10:55:00|1059|1057.8|1058.9|1057.7|1059.2|1058|1058.7|1057.5|95
1721646000000|2024-07-22 11:00:00|1059|1057.8|1058.4|1057.2|1059.1|1057.9|1058.2|1057|109
1721646300000|2024-07-22 11:05:00|1058.7|1057.5|1059.1|1057.9|1059.2|1058|1058.5|1057.3|86
1721646600000|2024-07-22 11:10:00|1059.2|1058|1060.2|1059|1060.2|1059|1059.2|1058|97
1721646900000|2024-07-22 11:15:00|1060.1|1058.9|1059.7|1058.5|1060.1|1058.9|1059|1057.8|109
1721647200000|2024-07-22 11:20:00|1059.8|1058.6|1059.2|1058|1060.2|1059|1059.2|1058|166
1721647500000|2024-07-22 11:25:00|1059.4|1058.2|1059.7|1058.5|1059.9|1058.7|1059.4|1058.2|90
1721647800000|2024-07-22 11:30:00|1059.5|1058.3|1058.6|1057.4|1059.5|1058.3|1058.5|1057.3|358
1721648100000|2024-07-22 11:35:00|1058.5|1057.3|1058.7|1057.5|1058.9|1057.7|1058.2|1057|128
1721648400000|2024-07-22 11:40:00|1058.9|1057.7|1059.5|1058.3|1059.7|1058.5|1058.7|1057.5|150
1721648700000|2024-07-22 11:45:00|1059.3|1058.1|1058.4|1057.2|1059.5|1058.3|1058.4|1057.2|164
1721649000000|2024-07-22 11:50:00|1058.5|1057.3|1057.5|1056.3|1058.5|1057.3|1057.2|1056|301
1721649300000|2024-07-22 11:55:00|1057.2|1056|1057.5|1056.3|1057.7|1056.5|1057.2|1056|108
1721649600000|2024-07-22 12:00:00|1057.7|1056.5|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|88
1721649900000|2024-07-22 12:05:00|1057.2|1056|1056.2|1055|1057.3|1056.1|1056|1054.8|205
1721650200000|2024-07-22 12:10:00|1056|1054.8|1055|1053.8|1056|1054.8|1055|1053.8|411
1721650500000|2024-07-22 12:15:00|1055.2|1054|1056.2|1055|1056.4|1055.2|1055|1053.8|270
1721650800000|2024-07-22 12:20:00|1056|1054.8|1056.7|1055.5|1057|1055.8|1056|1054.8|122
1721651100000|2024-07-22 12:25:00|1056.5|1055.3|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|80
1721651400000|2024-07-22 12:30:00|1056.4|1055.2|1056.2|1055|1056.7|1055.5|1056|1054.8|45
1721651700000|2024-07-22 12:35:00|1056.4|1055.2|1057|1055.8|1057|1055.8|1056.2|1055|180
1721652000000|2024-07-22 12:40:00|1057.2|1056|1056.2|1055|1057.2|1056|1055.8|1054.6|183
1721655000000|2024-07-22 13:30:00|1056|1054.8|1061.2|1060|1061.5|1060.3|1054.7|1053.5|3966
1721655300000|2024-07-22 13:35:00|1060.9|1059.7|1061.7|1060.5|1062.2|1061|1059.7|1058.5|1913
1721655600000|2024-07-22 13:40:00|1061.9|1060.7|1064.2|1063|1064.7|1063.5|1061.9|1060.7|2525
1721655900000|2024-07-22 13:45:00|1064.4|1063.2|1064.5|1063.3|1064.7|1063.5|1063.2|1062|1646
1721656200000|2024-07-22 13:50:00|1064.7|1063.5|1064.5|1063.3|1066|1064.8|1063.5|1062.3|2156
1721656500000|2024-07-22 13:55:00|1064.7|1063.5|1065.8|1064.6|1066|1064.8|1064|1062.8|1602
1721656800000|2024-07-22 14:00:00|1065.9|1064.7|1067.2|1066|1067.4|1066.2|1065.7|1064.5|1703
1721657100000|2024-07-22 14:05:00|1066.9|1065.7|1065|1063.8|1067|1065.8|1064.5|1063.3|2092
1721657400000|2024-07-22 14:10:00|1065.2|1064|1064.7|1063.5|1066.1|1064.9|1064.7|1063.5|893
1721657700000|2024-07-22 14:15:00|1065|1063.8|1064.4|1063.2|1065.7|1064.5|1063.9|1062.7|1124
1721658000000|2024-07-22 14:20:00|1064.2|1063|1064.9|1063.7|1065.7|1064.5|1064.2|1063|689
1721658300000|2024-07-22 14:25:00|1065|1063.8|1065.9|1064.7|1066.2|1065|1064.7|1063.5|677
1721658600000|2024-07-22 14:30:00|1066|1064.8|1067.7|1066.5|1067.9|1066.7|1065.9|1064.7|2100
1721658900000|2024-07-22 14:35:00|1067.8|1066.6|1066.7|1065.5|1068.2|1067|1066.3|1065.1|1259
1721659200000|2024-07-22 14:40:00|1066.8|1065.6|1066.9|1065.7|1068.4|1067.2|1066.7|1065.5|1155
1721659500000|2024-07-22 14:45:00|1067|1065.8|1067.2|1066|1067.4|1066.2|1066.5|1065.3|836
1721659800000|2024-07-22 14:50:00|1067|1065.8|1067.9|1066.7|1068.2|1067|1066.7|1065.5|1005
1721660100000|2024-07-22 14:55:00|1068|1066.8|1068.4|1067.2|1068.5|1067.3|1067.5|1066.3|736
1721660400000|2024-07-22 15:00:00|1068.5|1067.3|1069.2|1068|1069.7|1068.5|1068.2|1067|1702
1721660700000|2024-07-22 15:05:00|1069.4|1068.2|1068.5|1067.3|1069.7|1068.5|1068.2|1067|897
1721661000000|2024-07-22 15:10:00|1068.4|1067.2|1068.5|1067.3|1069.3|1068.1|1068|1066.8|796
1721661300000|2024-07-22 15:15:00|1068.7|1067.5|1068.4|1067.2|1069.4|1068.2|1068.2|1067|837
1721661600000|2024-07-22 15:20:00|1068.5|1067.3|1068.4|1067.2|1069.4|1068.2|1068.4|1067.2|587
1721661900000|2024-07-22 15:25:00|1068.7|1067.5|1068.4|1067.2|1069.4|1068.2|1068.4|1067.2|561
1721662200000|2024-07-22 15:30:00|1068.5|1067.3|1070|1068.8|1070.2|1069|1068.4|1067.2|976
1721662500000|2024-07-22 15:35:00|1070.2|1069|1070.7|1069.5|1070.9|1069.7|1070.2|1069|921
1721662800000|2024-07-22 15:40:00|1070.4|1069.2|1069.9|1068.7|1070.4|1069.2|1069.7|1068.5|853
1721663100000|2024-07-22 15:45:00|1069.7|1068.5|1069.4|1068.2|1070.2|1069|1068.9|1067.7|1047
1721663400000|2024-07-22 15:50:00|1069.5|1068.3|1069.4|1068.2|1070.2|1069|1069.2|1068|563
1721663700000|2024-07-22 15:55:00|1069.5|1068.3|1069.8|1068.6|1070|1068.8|1069.2|1068|372
1721664000000|2024-07-22 16:00:00|1069.9|1068.7|1070.2|1069|1070.4|1069.2|1069.7|1068.5|552
1721664300000|2024-07-22 16:05:00|1070.4|1069.2|1069.2|1068|1070.7|1069.5|1069.2|1068|500
1721664600000|2024-07-22 16:10:00|1069.5|1068.3|1069.5|1068.3|1069.7|1068.5|1068.9|1067.7|741
1721664900000|2024-07-22 16:15:00|1069.6|1068.4|1070.1|1068.9|1070.4|1069.2|1069.2|1068|512
1721665200000|2024-07-22 16:20:00|1070|1068.8|1070.2|1069|1070.7|1069.5|1069.5|1068.3|524
1721665500000|2024-07-22 16:25:00|1070.5|1069.3|1069.9|1068.7|1070.8|1069.6|1069.9|1068.7|867
1721665800000|2024-07-22 16:30:00|1070|1068.8|1069.5|1068.3|1070.2|1069|1069.5|1068.3|339
1721666100000|2024-07-22 16:35:00|1069.2|1068|1068|1066.8|1069.2|1068|1067.5|1066.3|896
1721666400000|2024-07-22 16:40:00|1068.2|1067|1068.1|1066.9|1068.5|1067.3|1067.5|1066.3|678
1721666700000|2024-07-22 16:45:00|1068|1066.8|1067.8|1066.6|1068.3|1067.1|1067.7|1066.5|673
1721667000000|2024-07-22 16:50:00|1067.9|1066.7|1068.1|1066.9|1068.3|1067.1|1067.8|1066.6|320
1721667300000|2024-07-22 16:55:00|1068|1066.8|1068|1066.8|1068.8|1067.6|1068|1066.8|380
1721667600000|2024-07-22 17:00:00|1068.2|1067|1067.4|1066.2|1068.2|1067|1067.4|1066.2|467
1721667900000|2024-07-22 17:05:00|1067.5|1066.3|1068.3|1067.1|1068.5|1067.3|1067.5|1066.3|508
1721668200000|2024-07-22 17:10:00|1068|1066.8|1067.8|1066.6|1068.2|1067|1067.8|1066.6|128
1721668500000|2024-07-22 17:15:00|1067.7|1066.5|1068.8|1067.6|1069|1067.8|1067.7|1066.5|468
1721668800000|2024-07-22 17:20:00|1068.7|1067.5|1069.2|1068|1069.2|1068|1068.3|1067.1|357
1721669100000|2024-07-22 17:25:00|1069.3|1068.1|1069.8|1068.6|1069.8|1068.6|1069.2|1068|426
1721669400000|2024-07-22 17:30:00|1069.6|1068.4|1069.5|1068.3|1069.8|1068.6|1069|1067.8|630
1721669700000|2024-07-22 17:35:00|1069.6|1068.4|1069.8|1068.6|1070|1068.8|1069.5|1068.3|1038
1721670000000|2024-07-22 17:40:00|1069.7|1068.5|1070.2|1069|1070.7|1069.5|1069.5|1068.3|680
1721670300000|2024-07-22 17:45:00|1070.3|1069.1|1070.5|1069.3|1070.7|1069.5|1070.2|1069|704
1721670600000|2024-07-22 17:50:00|1070.6|1069.4|1070.3|1069.1|1070.7|1069.5|1070.2|1069|437
1721670900000|2024-07-22 17:55:00|1070.4|1069.2|1070.7|1069.5|1071|1069.8|1070.3|1069.1|542
1721671200000|2024-07-22 18:00:00|1070.9|1069.7|1070.5|1069.3|1071|1069.8|1070|1068.8|1199
1721671500000|2024-07-22 18:05:00|1070.4|1069.2|1071.5|1070.3|1071.8|1070.6|1070.3|1069.1|1363
1721671800000|2024-07-22 18:10:00|1071.6|1070.4|1072.6|1071.4|1073|1071.8|1071.5|1070.3|3328
1721672100000|2024-07-22 18:15:00|1072.4|1071.2|1072.8|1071.6|1073.5|1072.3|1072.4|1071.2|2840
1721692800000|2024-07-23 00:00:00|1070.7|1069.5|1072.2|1071|1075.6|1074.4|1070.5|1069.3|1048
1721693100000|2024-07-23 00:05:00|1072.5|1071.3|1072.7|1071.5|1073|1071.8|1072.2|1071|137
1721693400000|2024-07-23 00:10:00|1072.8|1071.6|1071.7|1070.5|1072.9|1071.7|1071.5|1070.3|142
1721693700000|2024-07-23 00:15:00|1071.5|1070.3|1071.2|1070|1071.7|1070.5|1071.2|1070|82
1721694000000|2024-07-23 00:20:00|1071|1069.8|1070.5|1069.3|1071.4|1070.2|1070.5|1069.3|180
1721694300000|2024-07-23 00:25:00|1070.6|1069.4|1071.2|1070|1071.2|1070|1070.5|1069.3|81
1721694600000|2024-07-23 00:30:00|1071.3|1070.1|1071.1|1069.9|1072|1070.8|1071.1|1069.9|58
1721694900000|2024-07-23 00:35:00|1071.2|1070|1071.6|1070.4|1071.6|1070.4|1071.1|1069.9|48
1721695200000|2024-07-23 00:40:00|1071.7|1070.5|1071.7|1070.5|1071.7|1070.5|1071.1|1069.9|134
1721695500000|2024-07-23 00:45:00|1071.9|1070.7|1073.5|1072.3|1073.5|1072.3|1071.6|1070.4|275
1721695800000|2024-07-23 00:50:00|1073.7|1072.5|1074.3|1073.1|1075.2|1074|1073.7|1072.5|318
1721696100000|2024-07-23 00:55:00|1074.4|1073.2|1075.5|1074.3|1075.7|1074.5|1074.2|1073|338
1721696400000|2024-07-23 01:00:00|1075.2|1074|1075.4|1074.2|1075.5|1074.3|1073.9|1072.7|201
1721696700000|2024-07-23 01:05:00|1075.3|1074.1|1076.4|1075.2|1076.4|1075.2|1075|1073.8|234
1721697000000|2024-07-23 01:10:00|1076.5|1075.3|1076.9|1075.7|1076.9|1075.7|1076.4|1075.2|194
1721697300000|2024-07-23 01:15:00|1077.1|1075.9|1077.5|1076.3|1077.5|1076.3|1076.5|1075.3|363
1721697600000|2024-07-23 01:20:00|1077.2|1076|1077.7|1076.5|1077.7|1076.5|1077.2|1076|105
1721697900000|2024-07-23 01:25:00|1077.5|1076.3|1078.2|1077|1078.4|1077.2|1077.4|1076.2|303
1721698200000|2024-07-23 01:30:00|1077.9|1076.7|1077.4|1076.2|1077.9|1076.7|1077.3|1076.1|78
1721698500000|2024-07-23 01:35:00|1077.2|1076|1076.9|1075.7|1077.3|1076.1|1076.8|1075.6|55
1721698800000|2024-07-23 01:40:00|1076.7|1075.5|1075.7|1074.5|1076.7|1075.5|1075.7|1074.5|278
1721699100000|2024-07-23 01:45:00|1075.4|1074.2|1076.9|1075.7|1077.3|1076.1|1075.4|1074.2|125
1721699400000|2024-07-23 01:50:00|1077|1075.8|1077.2|1076|1077.2|1076|1076.9|1075.7|37
1721699700000|2024-07-23 01:55:00|1077.1|1075.9|1077.4|1076.2|1077.9|1076.7|1076.9|1075.7|208
1721700000000|2024-07-23 02:00:00|1077.5|1076.3|1076.9|1075.7|1077.5|1076.3|1076.9|1075.7|72
1721700300000|2024-07-23 02:05:00|1076.7|1075.5|1076.7|1075.5|1076.9|1075.7|1076.7|1075.5|52
1721700600000|2024-07-23 02:10:00|1076.8|1075.6|1076.7|1075.5|1077.2|1076|1076.7|1075.5|83
1721700900000|2024-07-23 02:15:00|1076.6|1075.4|1076.2|1075|1076.6|1075.4|1075.9|1074.7|40
1721701200000|2024-07-23 02:20:00|1076.1|1074.9|1076.2|1075|1076.2|1075|1076.1|1074.9|21
1721701500000|2024-07-23 02:25:00|1076.4|1075.2|1075.9|1074.7|1076.4|1075.2|1075.9|1074.7|33
1721701800000|2024-07-23 02:30:00|1076.2|1075|1076.4|1075.2|1076.4|1075.2|1075.9|1074.7|47
1721702100000|2024-07-23 02:35:00|1076.2|1075|1075.2|1074|1076.4|1075.2|1075.2|1074|97
1721702400000|2024-07-23 02:40:00|1075.3|1074.1|1075.4|1074.2|1075.7|1074.5|1074.7|1073.5|231
1721702700000|2024-07-23 02:45:00|1075.2|1074|1074.6|1073.4|1075.2|1074|1074.4|1073.2|128
1721703000000|2024-07-23 02:50:00|1074.7|1073.5|1075|1073.8|1075.2|1074|1074.5|1073.3|126
1721703300000|2024-07-23 02:55:00|1075.1|1073.9|1074.7|1073.5|1075.2|1074|1074.7|1073.5|29
1721703600000|2024-07-23 03:00:00|1074.4|1073.2|1074.7|1073.5|1075.2|1074|1074.4|1073.2|38
1721703900000|2024-07-23 03:05:00|1074.9|1073.7|1074.4|1073.2|1074.9|1073.7|1074.2|1073|77
1721704200000|2024-07-23 03:10:00|1074.5|1073.3|1074.4|1073.2|1074.5|1073.3|1073.9|1072.7|49
1721704500000|2024-07-23 03:15:00|1074.3|1073.1|1074.1|1072.9|1074.4|1073.2|1073.9|1072.7|71
1721704800000|2024-07-23 03:20:00|1074|1072.8|1073.9|1072.7|1074.2|1073|1073.7|1072.5|105
1721705100000|2024-07-23 03:25:00|1074.1|1072.9|1074.4|1073.2|1074.4|1073.2|1073.9|1072.7|11
1721705400000|2024-07-23 03:30:00|1074.6|1073.4|1074.4|1073.2|1074.6|1073.4|1074.4|1073.2|13
1721705700000|2024-07-23 03:35:00|||||||||109
1721706000000|2024-07-23 03:40:00|1074.6|1073.4|1074.4|1073.2|1074.6|1073.4|1074.4|1073.2|14
1721706300000|2024-07-23 03:45:00|1074.6|1073.4|1074.4|1073.2|1074.6|1073.4|1074.4|1073.2|40
1721706600000|2024-07-23 03:50:00|1074.6|1073.4|1074.6|1073.4|1074.6|1073.4|1074.6|1073.4|11
1721706900000|2024-07-23 03:55:00|1074.5|1073.3|1074.6|1073.4|1074.6|1073.4|1074.4|1073.2|9
1721707200000|2024-07-23 04:00:00|1074.5|1073.3|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|6
1721707500000|2024-07-23 04:05:00|1073.9|1072.7|1073.4|1072.2|1073.9|1072.7|1073.4|1072.2|98
1721707800000|2024-07-23 04:10:00|1073.6|1072.4|1073.4|1072.2|1073.6|1072.4|1073.4|1072.2|58
1721708100000|2024-07-23 04:15:00|||||||||50
1721708400000|2024-07-23 04:20:00|||||||||39
1721708700000|2024-07-23 04:25:00|1073.1|1071.9|1072.1|1070.9|1073.1|1071.9|1071.9|1070.7|72
1721709000000|2024-07-23 04:30:00|1072.3|1071.1|1072.4|1071.2|1072.4|1071.2|1071.9|1070.7|110
1721709300000|2024-07-23 04:35:00|1072.6|1071.4|1072.9|1071.7|1072.9|1071.7|1072.6|1071.4|32
1721709600000|2024-07-23 04:40:00|1072.8|1071.6|1072.7|1071.5|1072.9|1071.7|1072.5|1071.3|28
1721709900000|2024-07-23 04:45:00|1072.8|1071.6|1072.9|1071.7|1072.9|1071.7|1072.7|1071.5|15
1721710200000|2024-07-23 04:50:00|1072.7|1071.5|1072.6|1071.4|1072.8|1071.6|1072.6|1071.4|5
1721710500000|2024-07-23 04:55:00|1072.7|1071.5|1072.8|1071.6|1072.9|1071.7|1072.6|1071.4|6
1721710800000|2024-07-23 05:00:00|1072.7|1071.5|1072.7|1071.5|1072.9|1071.7|1072.6|1071.4|21
1721711100000|2024-07-23 05:05:00|1072.8|1071.6|1072.9|1071.7|1072.9|1071.7|1072.8|1071.6|10
1721711400000|2024-07-23 05:10:00|1072.7|1071.5|1072.7|1071.5|1072.9|1071.7|1072.7|1071.5|16
1721711700000|2024-07-23 05:15:00|1072.6|1071.4|1072.7|1071.5|1072.7|1071.5|1072.6|1071.4|1
1721712000000|2024-07-23 05:20:00|1072.2|1071|1071.9|1070.7|1072.7|1071.5|1071.9|1070.7|69
1721712300000|2024-07-23 05:25:00|1072|1070.8|1071.7|1070.5|1072|1070.8|1071.7|1070.5|38
1721712600000|2024-07-23 05:30:00|1071.4|1070.2|1071.4|1070.2|1071.5|1070.3|1071|1069.8|83
1721712900000|2024-07-23 05:35:00|1071.5|1070.3|1071.5|1070.3|1071.7|1070.5|1071.4|1070.2|20
1721713200000|2024-07-23 05:40:00|1071.6|1070.4|1071.4|1070.2|1071.6|1070.4|1070.9|1069.7|137
1721713500000|2024-07-23 05:45:00|1071.3|1070.1|1070.9|1069.7|1071.3|1070.1|1070.9|1069.7|94
1721713800000|2024-07-23 05:50:00|1071|1069.8|1070.9|1069.7|1071.2|1070|1070.9|1069.7|18
1721714100000|2024-07-23 05:55:00|1071|1069.8|1071.1|1069.9|1071.4|1070.2|1070.9|1069.7|41
1721714400000|2024-07-23 06:00:00|1071.2|1070|1070.9|1069.7|1071.4|1070.2|1070.9|1069.7|43
1721714700000|2024-07-23 06:05:00|1071.1|1069.9|1071.1|1069.9|1071.2|1070|1070.9|1069.7|100
1721715000000|2024-07-23 06:10:00|1070.9|1069.7|1070|1068.8|1071.1|1069.9|1069.6|1068.4|155
1721715300000|2024-07-23 06:15:00|1070.1|1068.9|1069.4|1068.2|1070.1|1068.9|1069.2|1068|251
1721715600000|2024-07-23 06:20:00|1069.3|1068.1|1069.9|1068.7|1070.1|1068.9|1068.9|1067.7|107
1721715900000|2024-07-23 06:25:00|1070|1068.8|1072.5|1071.3|1072.6|1071.4|1070|1068.8|556
1721716200000|2024-07-23 06:30:00|1072.4|1071.2|1070.8|1069.6|1072.4|1071.2|1070.7|1069.5|134
1721716500000|2024-07-23 06:35:00|1070.9|1069.7|1071.9|1070.7|1071.9|1070.7|1070.7|1069.5|124
1721716800000|2024-07-23 06:40:00|1072.1|1070.9|1071.2|1070|1072.2|1071|1071|1069.8|143
1721717100000|2024-07-23 06:45:00|1071.4|1070.2|1071|1069.8|1071.4|1070.2|1070.9|1069.7|39
1721717400000|2024-07-23 06:50:00|1071.1|1069.9|1070.3|1069.1|1071.2|1070|1070.2|1069|154
1721717700000|2024-07-23 06:55:00|1070.2|1069|1069.9|1068.7|1070.7|1069.5|1069.8|1068.6|184
1721718000000|2024-07-23 07:00:00|1069.7|1068.5|1069.7|1068.5|1070.2|1069|1069.4|1068.2|17
1721718300000|2024-07-23 07:05:00|1069.8|1068.6|1069.9|1068.7|1070.4|1069.2|1069.7|1068.5|147
1721718600000|2024-07-23 07:10:00|1070.2|1069|1069.6|1068.4|1070.2|1069|1069.4|1068.2|138
1721718900000|2024-07-23 07:15:00|1069.4|1068.2|1069.9|1068.7|1070.4|1069.2|1069.4|1068.2|59
1721719200000|2024-07-23 07:20:00|1069.7|1068.5|1069.7|1068.5|1069.9|1068.7|1069.5|1068.3|48
1721719500000|2024-07-23 07:25:00|1069.4|1068.2|1068.7|1067.5|1069.4|1068.2|1068.7|1067.5|197
1721719800000|2024-07-23 07:30:00|1068.9|1067.7|1068|1066.8|1069.2|1068|1067.7|1066.5|442
1721720100000|2024-07-23 07:35:00|1068.2|1067|1068.4|1067.2|1068.4|1067.2|1067.9|1066.7|105
1721720400000|2024-07-23 07:40:00|1068.5|1067.3|1069.4|1068.2|1069.4|1068.2|1068.4|1067.2|202
1721720700000|2024-07-23 07:45:00|1069.2|1068|1069.2|1068|1069.4|1068.2|1068.9|1067.7|51
1721721000000|2024-07-23 07:50:00|1069.3|1068.1|1068.9|1067.7|1069.4|1068.2|1068.7|1067.5|117
1721721300000|2024-07-23 07:55:00|1069|1067.8|1067.9|1066.7|1069.2|1068|1067.9|1066.7|116
1721721600000|2024-07-23 08:00:00|1067.7|1066.5|1068.4|1067.2|1068.4|1067.2|1067.7|1066.5|152
1721721900000|2024-07-23 08:05:00|1068.7|1067.5|1069.4|1068.2|1069.4|1068.2|1068.7|1067.5|75
1721722200000|2024-07-23 08:10:00|1069.7|1068.5|1069.4|1068.2|1070.4|1069.2|1069.4|1068.2|188
1721722500000|2024-07-23 08:15:00|1069.5|1068.3|1070.2|1069|1070.4|1069.2|1069.5|1068.3|68
1721722800000|2024-07-23 08:20:00|1070.4|1069.2|1070.4|1069.2|1070.7|1069.5|1070.4|1069.2|77
1721723100000|2024-07-23 08:25:00|1070.5|1069.3|1071.2|1070|1071.4|1070.2|1070.5|1069.3|48
1721723400000|2024-07-23 08:30:00|1071|1069.8|1070.9|1069.7|1071.2|1070|1070.7|1069.5|30
1721723700000|2024-07-23 08:35:00|1071.1|1069.9|1071.2|1070|1071.4|1070.2|1070.9|1069.7|62
1721724000000|2024-07-23 08:40:00|1070.9|1069.7|1070.6|1069.4|1071.3|1070.1|1070.5|1069.3|51
1721724300000|2024-07-23 08:45:00|1070.7|1069.5|1069.8|1068.6|1070.7|1069.5|1069.8|1068.6|51
1721724600000|2024-07-23 08:50:00|1069.7|1068.5|1070.2|1069|1070.5|1069.3|1069.7|1068.5|102
1721724900000|2024-07-23 08:55:00|1070.1|1068.9|1069.8|1068.6|1070.4|1069.2|1069.7|1068.5|67
1721725200000|2024-07-23 09:00:00|1069.7|1068.5|1069.9|1068.7|1070.2|1069|1069.7|1068.5|72
1721725500000|2024-07-23 09:05:00|1070.1|1068.9|1070.4|1069.2|1070.7|1069.5|1070.1|1068.9|86
1721725800000|2024-07-23 09:10:00|1070.2|1069|1070.5|1069.3|1070.5|1069.3|1070.1|1068.9|69
1721726100000|2024-07-23 09:15:00|1070.6|1069.4|1070.6|1069.4|1070.7|1069.5|1070.5|1069.3|50
1721726400000|2024-07-23 09:20:00|1070.5|1069.3|1070.5|1069.3|1070.7|1069.5|1070.2|1069|35
1721726700000|2024-07-23 09:25:00|1070.3|1069.1|1070.4|1069.2|1070.4|1069.2|1069.7|1068.5|162
1721727000000|2024-07-23 09:30:00|1070.9|1069.7|1072.3|1071.1|1072.5|1071.3|1070.9|1069.7|330
1721727300000|2024-07-23 09:35:00|1072.7|1071.5|1073.5|1072.3|1073.9|1072.7|1072.6|1071.4|215
1721727600000|2024-07-23 09:40:00|1073.4|1072.2|1074.1|1072.9|1074.4|1073.2|1073.2|1072|184
1721727900000|2024-07-23 09:45:00|1074.2|1073|1073.9|1072.7|1074.2|1073|1073.4|1072.2|64
1721728200000|2024-07-23 09:50:00|1074.2|1073|1073.2|1072|1074.2|1073|1073|1071.8|88
1721728500000|2024-07-23 09:55:00|1073.4|1072.2|1072.7|1071.5|1073.7|1072.5|1072.7|1071.5|169
1721728800000|2024-07-23 10:00:00|1073.2|1072|1074.1|1072.9|1074.2|1073|1073|1071.8|153
1721729100000|2024-07-23 10:05:00|1074|1072.8|1074.3|1073.1|1074.4|1073.2|1073.2|1072|142
1721729400000|2024-07-23 10:10:00|1074.2|1073|1074.4|1073.2|1074.5|1073.3|1073.9|1072.7|205
1721729700000|2024-07-23 10:15:00|1074.5|1073.3|1074.7|1073.5|1075.2|1074|1074.4|1073.2|1156
1721730000000|2024-07-23 10:20:00|1075|1073.8|1074.7|1073.5|1075.6|1074.4|1074|1072.8|390
1721730300000|2024-07-23 10:25:00|1074.4|1073.2|1074.5|1073.3|1074.7|1073.5|1074.2|1073|17
1721730600000|2024-07-23 10:30:00|1074.4|1073.2|1074.9|1073.7|1075.1|1073.9|1074.4|1073.2|59
1721730900000|2024-07-23 10:35:00|1074.7|1073.5|1075.2|1074|1075.2|1074|1074.5|1073.3|114
1721731200000|2024-07-23 10:40:00|1075.4|1074.2|1075.9|1074.7|1075.9|1074.7|1075.2|1074|228
1721731500000|2024-07-23 10:45:00|1075.4|1074.2|1075.9|1074.7|1076.2|1075|1075.4|1074.2|151
1721731800000|2024-07-23 10:50:00|1076.4|1075.2|1076.3|1075.1|1076.4|1075.2|1076.2|1075|125
1721732100000|2024-07-23 10:55:00|1076.2|1075|1076.4|1075.2|1076.5|1075.3|1075.2|1074|147
1721732400000|2024-07-23 11:00:00|1076.6|1075.4|1076.7|1075.5|1077.2|1076|1076.4|1075.2|228
1721732700000|2024-07-23 11:05:00|1076.5|1075.3|1076.5|1075.3|1076.7|1075.5|1076.1|1074.9|185
1721733000000|2024-07-23 11:10:00|1076.4|1075.2|1076.7|1075.5|1076.7|1075.5|1076.2|1075|49
1721733300000|2024-07-23 11:15:00|1076.9|1075.7|1076.5|1075.3|1077|1075.8|1076.5|1075.3|48
1721733600000|2024-07-23 11:20:00|1076.6|1075.4|1075.4|1074.2|1076.6|1075.4|1075.4|1074.2|210
1721733900000|2024-07-23 11:25:00|1075.5|1074.3|1074.2|1073|1075.5|1074.3|1074.2|1073|258
1721734200000|2024-07-23 11:30:00|1074.1|1072.9|1073.5|1072.3|1074.2|1073|1073.1|1071.9|186
1721734500000|2024-07-23 11:35:00|1073.4|1072.2|1073.7|1072.5|1074|1072.8|1073.2|1072|114
1721734800000|2024-07-23 11:40:00|1074|1072.8|1074.7|1073.5|1075.2|1074|1074|1072.8|191
1721735100000|2024-07-23 11:45:00|1074.9|1073.7|1075|1073.8|1075.3|1074.1|1074.7|1073.5|246
1721735400000|2024-07-23 11:50:00|1074.7|1073.5|1074.7|1073.5|1075.2|1074|1074.7|1073.5|193
1721735700000|2024-07-23 11:55:00|1074.5|1073.3|1074.7|1073.5|1074.7|1073.5|1074.2|1073|158
1721736000000|2024-07-23 12:00:00|1074.6|1073.4|1073.2|1072|1074.7|1073.5|1073|1071.8|139
1721736300000|2024-07-23 12:05:00|1073.1|1071.9|1072.6|1071.4|1073.2|1072|1071.5|1070.3|417
1721736600000|2024-07-23 12:10:00|1072.7|1071.5|1073.2|1072|1073.4|1072.2|1072.2|1071|233
1721736900000|2024-07-23 12:15:00|1073.3|1072.1|1073.2|1072|1074|1072.8|1072.7|1071.5|293
1721737200000|2024-07-23 12:20:00|1073.5|1072.3|1073.7|1072.5|1074.5|1073.3|1073.2|1072|355
1721737500000|2024-07-23 12:25:00|1073.9|1072.7|1075|1073.8|1075|1073.8|1073.7|1072.5|490
1721737800000|2024-07-23 12:30:00|1074.9|1073.7|1076.9|1075.7|1076.9|1075.7|1074.5|1073.3|415
1721738100000|2024-07-23 12:35:00|1076.7|1075.5|1077|1075.8|1077.2|1076|1075.9|1074.7|531
1721738400000|2024-07-23 12:40:00|1077.1|1075.9|1080.2|1079|1082|1080.8|1076.9|1075.7|3177
1721741400000|2024-07-23 13:30:00|1083.4|1082.2|1083.1|1081.9|1086.6|1085.4|1082.4|1081.2|7877
1721741700000|2024-07-23 13:35:00|1083.2|1082|1083.1|1081.9|1085|1083.8|1082.2|1081|2482
1721742000000|2024-07-23 13:40:00|1083.2|1082|1080.4|1079.2|1083.4|1082.2|1079.9|1078.7|1675
1721742300000|2024-07-23 13:45:00|1080.2|1079|1082.2|1081|1082.6|1081.4|1080.2|1079|1644
1721742600000|2024-07-23 13:50:00|1082.1|1080.9|1080.4|1079.2|1082.2|1081|1080.2|1079|1150
1721742900000|2024-07-23 13:55:00|1080.6|1079.4|1078.2|1077|1080.9|1079.7|1078.2|1077|1755
1721743200000|2024-07-23 14:00:00|1077.9|1076.7|1078.2|1077|1078.7|1077.5|1077.9|1076.7|1369
1721743500000|2024-07-23 14:05:00|1078.4|1077.2|1078.7|1077.5|1079|1077.8|1077.7|1076.5|1250
1721743800000|2024-07-23 14:10:00|1079|1077.8|1079.7|1078.5|1079.9|1078.7|1078.4|1077.2|1052
1721744100000|2024-07-23 14:15:00|1079.8|1078.6|1078|1076.8|1080.7|1079.5|1077.7|1076.5|1362
1721744400000|2024-07-23 14:20:00|1078.2|1077|1080.4|1079.2|1080.4|1079.2|1078.2|1077|1002
1721744700000|2024-07-23 14:25:00|1080.5|1079.3|1081.7|1080.5|1082.4|1081.2|1080.5|1079.3|1144
1721745000000|2024-07-23 14:30:00|1081.5|1080.3|1082.9|1081.7|1083.1|1081.9|1081.5|1080.3|2095
1721745300000|2024-07-23 14:35:00|1082.7|1081.5|1082.9|1081.7|1083.9|1082.7|1082.1|1080.9|833
1721745600000|2024-07-23 14:40:00|1082.7|1081.5|1084.4|1083.2|1084.4|1083.2|1081.9|1080.7|1837
1721745900000|2024-07-23 14:45:00|1084.5|1083.3|1086.2|1085|1086.4|1085.2|1084.1|1082.9|1632
1721746200000|2024-07-23 14:50:00|1086.1|1084.9|1085.4|1084.2|1086.1|1084.9|1083.9|1082.7|1773
1721746500000|2024-07-23 14:55:00|1085.2|1084|1082.9|1081.7|1085.4|1084.2|1082.7|1081.5|1510
1721746800000|2024-07-23 15:00:00|1082.7|1081.5|1083.1|1081.9|1083.4|1082.2|1082.4|1081.2|857
1721747100000|2024-07-23 15:05:00|1082.9|1081.7|1083.9|1082.7|1084.6|1083.4|1082.9|1081.7|685
1721747400000|2024-07-23 15:10:00|1084|1082.8|1084.4|1083.2|1085.4|1084.2|1084|1082.8|801
1721747700000|2024-07-23 15:15:00|1084.5|1083.3|1086|1084.8|1086.4|1085.2|1084.4|1083.2|552
1721748000000|2024-07-23 15:20:00|1085.9|1084.7|1086.9|1085.7|1087.9|1086.7|1085.6|1084.4|2350
1721748300000|2024-07-23 15:25:00|1087|1085.8|1088.1|1086.9|1088.4|1087.2|1086.4|1085.2|1306
1721748600000|2024-07-23 15:30:00|1088.3|1087.1|1087.9|1086.7|1088.4|1087.2|1087.1|1085.9|769
1721748900000|2024-07-23 15:35:00|1088.1|1086.9|1089.2|1088|1089.2|1088|1087.9|1086.7|642
1721749200000|2024-07-23 15:40:00|1089.6|1088.4|1088.4|1087.2|1090.5|1089.3|1088.4|1087.2|1545
1721749500000|2024-07-23 15:45:00|1088.6|1087.4|1088.4|1087.2|1088.7|1087.5|1087.9|1086.7|842
1721749800000|2024-07-23 15:50:00|1088.6|1087.4|1088.4|1087.2|1088.9|1087.7|1087.1|1085.9|678
1721750100000|2024-07-23 15:55:00|1088.5|1087.3|1086.5|1085.3|1088.6|1087.4|1086.4|1085.2|979
1721750400000|2024-07-23 16:00:00|1086.6|1085.4|1085.7|1084.5|1087.1|1085.9|1085.2|1084|932
1721750700000|2024-07-23 16:05:00|1085.9|1084.7|1085.4|1084.2|1085.9|1084.7|1084.7|1083.5|695
1721751000000|2024-07-23 16:10:00|1085.3|1084.1|1085.7|1084.5|1085.7|1084.5|1084.4|1083.2|836
1721751300000|2024-07-23 16:15:00|1085.9|1084.7|1085.2|1084|1085.9|1084.7|1084.7|1083.5|476
1721751600000|2024-07-23 16:20:00|1085.3|1084.1|1084.4|1083.2|1085.7|1084.5|1084.4|1083.2|435
1721751900000|2024-07-23 16:25:00|1084.5|1083.3|1083|1081.8|1084.8|1083.6|1083|1081.8|929
1721752200000|2024-07-23 16:30:00|1083.1|1081.9|1082.3|1081.1|1083.5|1082.3|1082.3|1081.1|791
1721752500000|2024-07-23 16:35:00|1082.4|1081.2|1081.5|1080.3|1082.7|1081.5|1081.3|1080.1|649
1721752800000|2024-07-23 16:40:00|1081.6|1080.4|1082.3|1081.1|1083|1081.8|1081.5|1080.3|663
1721753100000|2024-07-23 16:45:00|1082.4|1081.2|1081.3|1080.1|1082.8|1081.6|1081.3|1080.1|554
1721753400000|2024-07-23 16:50:00|1080.8|1079.6|1079.9|1078.7|1081|1079.8|1079.8|1078.6|969
1721753700000|2024-07-23 16:55:00|1079.8|1078.6|1080.1|1078.9|1080.5|1079.3|1079.5|1078.3|808
1721754000000|2024-07-23 17:00:00|1080|1078.8|1080.9|1079.7|1081.7|1080.5|1080|1078.8|1101
1721754300000|2024-07-23 17:05:00|1081|1079.8|1080.4|1079.2|1081.4|1080.2|1080.2|1079|564
1721754600000|2024-07-23 17:10:00|1080.3|1079.1|1079.7|1078.5|1080.5|1079.3|1079.7|1078.5|639
1721754900000|2024-07-23 17:15:00|1080|1078.8|1080.5|1079.3|1080.7|1079.5|1079.7|1078.5|757
1721755200000|2024-07-23 17:20:00|1080.6|1079.4|1081.6|1080.4|1081.6|1080.4|1080.2|1079|874
1721755500000|2024-07-23 17:25:00|1081.7|1080.5|1079.2|1078|1081.7|1080.5|1079|1077.8|619
1721755800000|2024-07-23 17:30:00|1079.5|1078.3|1079.2|1078|1079.7|1078.5|1079|1077.8|652
1721756100000|2024-07-23 17:35:00|1079.3|1078.1|1079.2|1078|1080.5|1079.3|1079|1077.8|634
1721756400000|2024-07-23 17:40:00|1079|1077.8|1078|1076.8|1079|1077.8|1077.9|1076.7|744
1721756700000|2024-07-23 17:45:00|1078.2|1077|1075.8|1074.6|1078.2|1077|1075.7|1074.5|1140
1721757000000|2024-07-23 17:50:00|1075.9|1074.7|1077.9|1076.7|1077.9|1076.7|1075.7|1074.5|981
1721757300000|2024-07-23 17:55:00|1077.7|1076.5|1079.1|1077.9|1079.1|1077.9|1077.6|1076.4|885
1721757600000|2024-07-23 18:00:00|1079.4|1078.2|1080.4|1079.2|1080.7|1079.5|1079.1|1077.9|863
1721757900000|2024-07-23 18:05:00|1080.2|1079|1080.1|1078.9|1080.4|1079.2|1079.9|1078.7|1150
1721758200000|2024-07-23 18:10:00|1080.2|1079|1078.9|1077.7|1080.4|1079.2|1078.7|1077.5|2275
1721758500000|2024-07-23 18:15:00|1078.6|1077.4|1079.6|1078.4|1079.8|1078.6|1077.9|1076.7|1986
1721779200000|2024-07-24 00:00:00|1078.4|1077.2|1078.9|1077.7|1079.3|1078.1|1077.5|1076.3|94
1721779500000|2024-07-24 00:05:00|1079.8|1078.6|1079.1|1077.9|1080|1078.8|1078.9|1077.7|86
1721779800000|2024-07-24 00:10:00|1078.9|1077.7|1078.6|1077.4|1079.1|1077.9|1078.6|1077.4|72
1721780100000|2024-07-24 00:15:00|1078.9|1077.7|1079.4|1078.2|1079.4|1078.2|1078.4|1077.2|79
1721780400000|2024-07-24 00:20:00|1079.6|1078.4|1079.9|1078.7|1080.1|1078.9|1079.6|1078.4|85
1721780700000|2024-07-24 00:25:00|1079.8|1078.6|1080.1|1078.9|1080.1|1078.9|1079.7|1078.5|27
1721781000000|2024-07-24 00:30:00|1079.9|1078.7|1079.2|1078|1079.9|1078.7|1079|1077.8|68
1721781300000|2024-07-24 00:35:00|1079.1|1077.9|1078.7|1077.5|1079.1|1077.9|1078.7|1077.5|22
1721781600000|2024-07-24 00:40:00|1078.9|1077.7|1079.1|1077.9|1079.2|1078|1078.9|1077.7|26
1721781900000|2024-07-24 00:45:00|1079.2|1078|1076.9|1075.7|1079.2|1078|1076.9|1075.7|419
1721782200000|2024-07-24 00:50:00|1077.1|1075.9|1077.1|1075.9|1077.6|1076.4|1077.1|1075.9|124
1721782500000|2024-07-24 00:55:00|1077.3|1076.1|1075.6|1074.4|1077.3|1076.1|1075.6|1074.4|279
1721782800000|2024-07-24 01:00:00|1075.7|1074.5|1075.5|1074.3|1076.4|1075.2|1075.1|1073.9|461
1721783100000|2024-07-24 01:05:00|1075.4|1074.2|1073.6|1072.4|1075.8|1074.6|1073.6|1072.4|135
1721783400000|2024-07-24 01:10:00|1073.5|1072.3|1073.5|1072.3|1074.1|1072.9|1072.9|1071.7|195
1721783700000|2024-07-24 01:15:00|1073.4|1072.2|1074.9|1073.7|1074.9|1073.7|1073.2|1072|197
1721784000000|2024-07-24 01:20:00|1075.1|1073.9|1074.9|1073.7|1075.7|1074.5|1074.9|1073.7|133
1721784300000|2024-07-24 01:25:00|1074.7|1073.5|1074.2|1073|1075.4|1074.2|1074.2|1073|113
1721784600000|2024-07-24 01:30:00|1074.1|1072.9|1075|1073.8|1075.2|1074|1073.9|1072.7|172
1721784900000|2024-07-24 01:35:00|1075.1|1073.9|1075.4|1074.2|1075.7|1074.5|1074.9|1073.7|138
1721785200000|2024-07-24 01:40:00|1075.3|1074.1|1075.4|1074.2|1075.4|1074.2|1075.1|1073.9|28
1721785500000|2024-07-24 01:45:00|1075.2|1074|1074.4|1073.2|1075.2|1074|1074.4|1073.2|47
1721785800000|2024-07-24 01:50:00|1074.6|1073.4|1075.5|1074.3|1075.7|1074.5|1074.4|1073.2|45
1721786100000|2024-07-24 01:55:00|1075.4|1074.2|1075.6|1074.4|1075.9|1074.7|1075.4|1074.2|17
1721786400000|2024-07-24 02:00:00|1075.5|1074.3|1074.4|1073.2|1075.5|1074.3|1074.4|1073.2|173
1721786700000|2024-07-24 02:05:00|1074.2|1073|1075.2|1074|1075.2|1074|1074.2|1073|142
1721787000000|2024-07-24 02:10:00|1075.4|1074.2|1075.1|1073.9|1075.4|1074.2|1074.7|1073.5|37
1721787300000|2024-07-24 02:15:00|1075|1073.8|1075.1|1073.9|1075.2|1074|1074.9|1073.7|16
1721787600000|2024-07-24 02:20:00|1075.2|1074|1075.7|1074.5|1076.1|1074.9|1075.2|1074|81
1721787900000|2024-07-24 02:25:00|1075.9|1074.7|1075.9|1074.7|1075.9|1074.7|1075.7|1074.5|73
1721788200000|2024-07-24 02:30:00|1075.7|1074.5|1075.4|1074.2|1075.8|1074.6|1075.4|1074.2|36
1721788500000|2024-07-24 02:35:00|1075.5|1074.3|1075.4|1074.2|1075.9|1074.7|1075.2|1074|42
1721788800000|2024-07-24 02:40:00|1075.6|1074.4|1075.2|1074|1075.7|1074.5|1075.2|1074|21
1721789100000|2024-07-24 02:45:00|1074.9|1073.7|1074.7|1073.5|1074.9|1073.7|1074.4|1073.2|57
1721789400000|2024-07-24 02:50:00|1074.8|1073.6|1074.3|1073.1|1075|1073.8|1074.2|1073|36
1721789700000|2024-07-24 02:55:00|1074.4|1073.2|1075.3|1074.1|1075.4|1074.2|1074.4|1073.2|26
1721790000000|2024-07-24 03:00:00|1075.4|1074.2|1075.9|1074.7|1076|1074.8|1075.3|1074.1|12
1721790300000|2024-07-24 03:05:00|1075.8|1074.6|1075.2|1074|1075.8|1074.6|1074.9|1073.7|15
1721790600000|2024-07-24 03:10:00|1075.1|1073.9|1075.3|1074.1|1075.4|1074.2|1074.9|1073.7|56
1721790900000|2024-07-24 03:15:00|1075.2|1074|1075.9|1074.7|1075.9|1074.7|1075.1|1073.9|28
1721791200000|2024-07-24 03:20:00|1075.8|1074.6|1075.9|1074.7|1076.2|1075|1075.6|1074.4|26
1721791500000|2024-07-24 03:25:00|1076.1|1074.9|1076.4|1075.2|1076.4|1075.2|1076.1|1074.9|20
1721791800000|2024-07-24 03:30:00|1076.3|1075.1|1076.2|1075|1076.3|1075.1|1076.2|1075|15
1721792100000|2024-07-24 03:35:00|1076|1074.8|1075.9|1074.7|1076.1|1074.9|1075.7|1074.5|13
1721792400000|2024-07-24 03:40:00|1075.7|1074.5|1075.7|1074.5|1075.7|1074.5|1075.7|1074.5|9
1721792700000|2024-07-24 03:45:00|||||||||5
1721793000000|2024-07-24 03:50:00|1075.6|1074.4|1075.5|1074.3|1075.6|1074.4|1075.5|1074.3|3
1721793300000|2024-07-24 03:55:00|1075.4|1074.2|1075.6|1074.4|1075.7|1074.5|1075.4|1074.2|6
1721793600000|2024-07-24 04:00:00|1075.4|1074.2|1075.4|1074.2|1075.4|1074.2|1075.4|1074.2|0
1721793900000|2024-07-24 04:05:00|1075.2|1074|1075.2|1074|1075.2|1074|1075.1|1073.9|15
1721794200000|2024-07-24 04:10:00|1075.1|1073.9|1074.8|1073.6|1075.1|1073.9|1074.8|1073.6|17
1721794500000|2024-07-24 04:15:00|1074.7|1073.5|1074.7|1073.5|1074.7|1073.5|1074.7|1073.5|10
1721794800000|2024-07-24 04:20:00|1074.6|1073.4|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|24
1721795100000|2024-07-24 04:25:00|1074.3|1073.1|1072.9|1071.7|1074.3|1073.1|1072.9|1071.7|206
1721795400000|2024-07-24 04:30:00|1072.8|1071.6|1072.3|1071.1|1072.9|1071.7|1072.2|1071|165
1721795700000|2024-07-24 04:35:00|1072.2|1071|1072.7|1071.5|1073|1071.8|1072.2|1071|23
1721796000000|2024-07-24 04:40:00|1072.4|1071.2|1072.2|1071|1072.4|1071.2|1072.2|1071|93
1721796300000|2024-07-24 04:45:00|1072.3|1071.1|1071.8|1070.6|1072.3|1071.1|1071.5|1070.3|117
1721796600000|2024-07-24 04:50:00|1072|1070.8|1071.9|1070.7|1072|1070.8|1071.8|1070.6|57
1721796900000|2024-07-24 04:55:00|1071.8|1070.6|1071.5|1070.3|1072|1070.8|1071.5|1070.3|20
1721797200000|2024-07-24 05:00:00|1071.6|1070.4|1071.5|1070.3|1071.7|1070.5|1071.4|1070.2|15
1721797500000|2024-07-24 05:05:00|1071.4|1070.2|1071.5|1070.3|1071.8|1070.6|1071.3|1070.1|81
1721797800000|2024-07-24 05:10:00|1071.3|1070.1|1070.8|1069.6|1071.3|1070.1|1070.6|1069.4|192
1721798100000|2024-07-24 05:15:00|1070.7|1069.5|1069.8|1068.6|1070.8|1069.6|1069.8|1068.6|198
1721798400000|2024-07-24 05:20:00|1069.4|1068.2|1070.2|1069|1070.5|1069.3|1069.4|1068.2|62
1721798700000|2024-07-24 05:25:00|1070|1068.8|1069.7|1068.5|1070.2|1069|1069.5|1068.3|217
1721799000000|2024-07-24 05:30:00|1069.6|1068.4|1069|1067.8|1070|1068.8|1068.8|1067.6|158
1721799300000|2024-07-24 05:35:00|1069.2|1068|1068.7|1067.5|1069.2|1068|1068.6|1067.4|205
1721799600000|2024-07-24 05:40:00|1068.8|1067.6|1068.2|1067|1068.8|1067.6|1068.2|1067|267
1721799900000|2024-07-24 05:45:00|1068|1066.8|1068.5|1067.3|1069|1067.8|1068|1066.8|127
1721800200000|2024-07-24 05:50:00|1068.2|1067|1068|1066.8|1068.2|1067|1068|1066.8|205
1721800500000|2024-07-24 05:55:00|1068.1|1066.9|1067|1065.8|1068.5|1067.3|1067|1065.8|95
1721800800000|2024-07-24 06:00:00|1067.2|1066|1068.2|1067|1068.7|1067.5|1067|1065.8|204
1721801100000|2024-07-24 06:05:00|1068.3|1067.1|1068.5|1067.3|1068.7|1067.5|1068.3|1067.1|51
1721801400000|2024-07-24 06:10:00|1068.6|1067.4|1069|1067.8|1069|1067.8|1068.2|1067|141
1721801700000|2024-07-24 06:15:00|1069.1|1067.9|1070.8|1069.6|1071.2|1070|1069.1|1067.9|195
1721802000000|2024-07-24 06:20:00|1070.7|1069.5|1072|1070.8|1072|1070.8|1070.5|1069.3|292
1721802300000|2024-07-24 06:25:00|1071.8|1070.6|1070.9|1069.7|1071.8|1070.6|1070.8|1069.6|149
1721802600000|2024-07-24 06:30:00|1070.8|1069.6|1070.7|1069.5|1071.7|1070.5|1070.6|1069.4|299
1721802900000|2024-07-24 06:35:00|1070.6|1069.4|1071.5|1070.3|1071.5|1070.3|1070.5|1069.3|48
1721803200000|2024-07-24 06:40:00|1071.7|1070.5|1071.1|1069.9|1071.7|1070.5|1071.1|1069.9|47
1721803500000|2024-07-24 06:45:00|1071.2|1070|1071|1069.8|1071.2|1070|1070.7|1069.5|30
1721803800000|2024-07-24 06:50:00|1070.9|1069.7|1070.2|1069|1071.2|1070|1070.1|1068.9|85
1721804100000|2024-07-24 06:55:00|1070.5|1069.3|1070|1068.8|1070.5|1069.3|1069.7|1068.5|157
1721804400000|2024-07-24 07:00:00|1070.1|1068.9|1071|1069.8|1071.2|1070|1070|1068.8|244
1721804700000|2024-07-24 07:05:00|1071.2|1070|1070.7|1069.5|1071.2|1070|1070.5|1069.3|131
1721805000000|2024-07-24 07:10:00|1071|1069.8|1071.5|1070.3|1071.5|1070.3|1070.8|1069.6|33
1721805300000|2024-07-24 07:15:00|1071.7|1070.5|1073.2|1072|1073.2|1072|1071.7|1070.5|245
1721805600000|2024-07-24 07:20:00|1073.1|1071.9|1072.7|1071.5|1073.2|1072|1072.6|1071.4|107
1721805900000|2024-07-24 07:25:00|1072.6|1071.4|1072.8|1071.6|1073.1|1071.9|1072.4|1071.2|56
1721806200000|2024-07-24 07:30:00|1072.7|1071.5|1072.4|1071.2|1072.9|1071.7|1072.4|1071.2|47
1721806500000|2024-07-24 07:35:00|1072.3|1071.1|1072.4|1071.2|1072.4|1071.2|1071.7|1070.5|112
1721806800000|2024-07-24 07:40:00|1072.1|1070.9|1072.3|1071.1|1072.4|1071.2|1072.1|1070.9|44
1721807100000|2024-07-24 07:45:00|1072.2|1071|1072.2|1071|1072.7|1071.5|1071.9|1070.7|32
1721807400000|2024-07-24 07:50:00|1072.4|1071.2|1072.2|1071|1072.7|1071.5|1072.2|1071|31
1721807700000|2024-07-24 07:55:00|1072.4|1071.2|1072.7|1071.5|1072.9|1071.7|1072.4|1071.2|51
1721808000000|2024-07-24 08:00:00|1072.5|1071.3|1072.9|1071.7|1072.9|1071.7|1072.4|1071.2|29
1721808300000|2024-07-24 08:05:00|1072.8|1071.6|1072.8|1071.6|1072.8|1071.6|1072.7|1071.5|29
1721808600000|2024-07-24 08:10:00|1072.7|1071.5|1073.2|1072|1073.2|1072|1072.7|1071.5|47
1721808900000|2024-07-24 08:15:00|1072.9|1071.7|1070.6|1069.4|1072.9|1071.7|1070.6|1069.4|195
1721809200000|2024-07-24 08:20:00|1070.7|1069.5|1071.2|1070|1071.6|1070.4|1070.7|1069.5|146
1721809500000|2024-07-24 08:25:00|1070.9|1069.7|1071.2|1070|1071.2|1070|1070.9|1069.7|46
1721809800000|2024-07-24 08:30:00|1071.6|1070.4|1071.7|1070.5|1071.9|1070.7|1071.2|1070|127
1721810100000|2024-07-24 08:35:00|1071.8|1070.6|1071.7|1070.5|1072.2|1071|1071.5|1070.3|101
1721810400000|2024-07-24 08:40:00|1071.8|1070.6|1072.2|1071|1072.2|1071|1071.7|1070.5|54
1721810700000|2024-07-24 08:45:00|1072.4|1071.2|1072.9|1071.7|1073.1|1071.9|1072.2|1071|67
1721811000000|2024-07-24 08:50:00|1072.8|1071.6|1072.2|1071|1072.8|1071.6|1071.9|1070.7|21
1721811300000|2024-07-24 08:55:00|1072.4|1071.2|1072.7|1071.5|1072.7|1071.5|1072.2|1071|23
1721811600000|2024-07-24 09:00:00|1072.6|1071.4|1072.9|1071.7|1073.2|1072|1072.6|1071.4|73
1721811900000|2024-07-24 09:05:00|1073|1071.8|1072.3|1071.1|1073|1071.8|1072|1070.8|97
1721812200000|2024-07-24 09:10:00|1072.4|1071.2|1071.7|1070.5|1072.5|1071.3|1071.5|1070.3|56
1721812500000|2024-07-24 09:15:00|1071.8|1070.6|1071.5|1070.3|1072.2|1071|1071.5|1070.3|58
1721812800000|2024-07-24 09:20:00|1071.7|1070.5|1072.2|1071|1072.2|1071|1071.5|1070.3|42
1721813100000|2024-07-24 09:25:00|1072.1|1070.9|1072.5|1071.3|1072.5|1071.3|1072|1070.8|39
1721813400000|2024-07-24 09:30:00|1072.3|1071.1|1071.7|1070.5|1072.3|1071.1|1071.5|1070.3|96
1721813700000|2024-07-24 09:35:00|1071.6|1070.4|1073|1071.8|1073|1071.8|1071.5|1070.3|93
1721814000000|2024-07-24 09:40:00|1073.2|1072|1074.7|1073.5|1074.7|1073.5|1073.1|1071.9|362
1721814300000|2024-07-24 09:45:00|1074.3|1073.1|1074.4|1073.2|1075|1073.8|1074.1|1072.9|302
1721814600000|2024-07-24 09:50:00|1074.2|1073|1075.9|1074.7|1076.1|1074.9|1074.2|1073|176
1721814900000|2024-07-24 09:55:00|1076|1074.8|1076.4|1075.2|1076.5|1075.3|1075.7|1074.5|137
1721815200000|2024-07-24 10:00:00|1076.6|1075.4|1076.6|1075.4|1076.7|1075.5|1076.4|1075.2|98
1721815500000|2024-07-24 10:05:00|1076.4|1075.2|1076.4|1075.2|1076.9|1075.7|1076.4|1075.2|75
1721815800000|2024-07-24 10:10:00|1076.2|1075|1076.4|1075.2|1076.6|1075.4|1076|1074.8|93
1721816100000|2024-07-24 10:15:00|1076.5|1075.3|1076.3|1075.1|1076.7|1075.5|1076.2|1075|18
1721816400000|2024-07-24 10:20:00|1076.4|1075.2|1076.3|1075.1|1076.6|1075.4|1076.2|1075|43
1721816700000|2024-07-24 10:25:00|1076.2|1075|1074.6|1073.4|1076.2|1075|1074.6|1073.4|214
1721817000000|2024-07-24 10:30:00|1074.8|1073.6|1074.3|1073.1|1074.8|1073.6|1074|1072.8|54
1721817300000|2024-07-24 10:35:00|1074.5|1073.3|1074.5|1073.3|1074.8|1073.6|1074.5|1073.3|44
1721817600000|2024-07-24 10:40:00|1074.3|1073.1|1074.5|1073.3|1074.5|1073.3|1074.3|1073.1|29
1721817900000|2024-07-24 10:45:00|1075|1073.8|1076.2|1075|1076.3|1075.1|1075|1073.8|472
1721818200000|2024-07-24 10:50:00|1076|1074.8|1075.3|1074.1|1076|1074.8|1075.3|1074.1|88
1721818500000|2024-07-24 10:55:00|1075.4|1074.2|1074.9|1073.7|1075.5|1074.3|1074.8|1073.6|37
1721818800000|2024-07-24 11:00:00|1075|1073.8|1075|1073.8|1075|1073.8|1074.7|1073.5|23
1721819100000|2024-07-24 11:05:00|1074.8|1073.6|1074.8|1073.6|1075|1073.8|1074.5|1073.3|41
1721819400000|2024-07-24 11:10:00|1074.7|1073.5|1074.7|1073.5|1074.8|1073.6|1074.3|1073.1|38
1721819700000|2024-07-24 11:15:00|1074.8|1073.6|1074.9|1073.7|1075.3|1074.1|1074.8|1073.6|24
1721820000000|2024-07-24 11:20:00|1074.8|1073.6|1075.3|1074.1|1075.5|1074.3|1074.5|1073.3|73
1721820300000|2024-07-24 11:25:00|1075.4|1074.2|1076.3|1075.1|1076.5|1075.3|1075.3|1074.1|95
1721820600000|2024-07-24 11:30:00|1076.4|1075.2|1075.5|1074.3|1076.4|1075.2|1075.5|1074.3|42
1721820900000|2024-07-24 11:35:00|1075.7|1074.5|1074.5|1073.3|1075.7|1074.5|1074.4|1073.2|148
1721821200000|2024-07-24 11:40:00|1074.6|1073.4|1075.2|1074|1075.2|1074|1074.6|1073.4|65
1721821500000|2024-07-24 11:45:00|1075.4|1074.2|1076.3|1075.1|1076.3|1075.1|1075.3|1074.1|146
1721821800000|2024-07-24 11:50:00|1076.2|1075|1076.3|1075.1|1076.5|1075.3|1076|1074.8|86
1721822100000|2024-07-24 11:55:00|1076.4|1075.2|1076|1074.8|1077|1075.8|1076|1074.8|158
1721822400000|2024-07-24 12:00:00|1075.9|1074.7|1073.5|1072.3|1076|1074.8|1073.5|1072.3|458
1721822700000|2024-07-24 12:05:00|1073.3|1072.1|1072|1070.8|1073.3|1072.1|1072|1070.8|277
1721823000000|2024-07-24 12:10:00|1072.2|1071|1072|1070.8|1072.7|1071.5|1071.8|1070.6|201
1721823300000|2024-07-24 12:15:00|1071.7|1070.5|1071.7|1070.5|1071.7|1070.5|1071.2|1070|293
1721823600000|2024-07-24 12:20:00|1071.8|1070.6|1072.7|1071.5|1072.7|1071.5|1071.6|1070.4|310
1721823900000|2024-07-24 12:25:00|1072.8|1071.6|1072|1070.8|1072.8|1071.6|1071.7|1070.5|487
1721824200000|2024-07-24 12:30:00|1072.2|1071|1072.1|1070.9|1072.5|1071.3|1071.5|1070.3|415
1721824500000|2024-07-24 12:35:00|1072.2|1071|1072|1070.8|1072.3|1071.1|1071.5|1070.3|467
1721824800000|2024-07-24 12:40:00|1071.9|1070.7|1073|1071.8|1073.3|1072.1|1071.9|1070.7|209
1721827800000|2024-07-24 13:30:00|1074.2|1073|1077.7|1076.5|1078.2|1077|1074.2|1073|32202
1721828100000|2024-07-24 13:35:00|1077.6|1076.4|1078.2|1077|1078.2|1077|1077.2|1076|790
1721828400000|2024-07-24 13:40:00|1077.9|1076.7|1076.9|1075.7|1078.2|1077|1076.7|1075.5|819
1721828700000|2024-07-24 13:45:00|1076.8|1075.6|1075.4|1074.2|1076.8|1075.6|1074.5|1073.3|1251
1721829000000|2024-07-24 13:50:00|1075.2|1074|1075.7|1074.5|1075.7|1074.5|1074.2|1073|848
1721829300000|2024-07-24 13:55:00|1075.6|1074.4|1075.1|1073.9|1075.9|1074.7|1074.2|1073|890
1721829600000|2024-07-24 14:00:00|1074.9|1073.7|1073.8|1072.6|1075.6|1074.4|1073.7|1072.5|956
1721829900000|2024-07-24 14:05:00|1073.9|1072.7|1074.9|1073.7|1075.2|1074|1073.5|1072.3|1150
1721830200000|2024-07-24 14:10:00|1075|1073.8|1074.2|1073|1075|1073.8|1073|1071.8|693
1721830500000|2024-07-24 14:15:00|1074.3|1073.1|1076.7|1075.5|1076.9|1075.7|1073.9|1072.7|1236
1721830800000|2024-07-24 14:20:00|1076.8|1075.6|1077.4|1076.2|1078|1076.8|1076.4|1075.2|1041
1721831100000|2024-07-24 14:25:00|1077.2|1076|1078.2|1077|1078.2|1077|1076.7|1075.5|902
1721831400000|2024-07-24 14:30:00|1077.9|1076.7|1077.9|1076.7|1078.7|1077.5|1077.7|1076.5|974
1721831700000|2024-07-24 14:35:00|1078|1076.8|1078.6|1077.4|1078.7|1077.5|1077.9|1076.7|1002
1721832000000|2024-07-24 14:40:00|1078.7|1077.5|1080.1|1078.9|1081.1|1079.9|1078.7|1077.5|1621
1721832300000|2024-07-24 14:45:00|1080.2|1079|1081.6|1080.4|1081.7|1080.5|1079.9|1078.7|1122
1721832600000|2024-07-24 14:50:00|1081.7|1080.5|1079.2|1078|1081.7|1080.5|1078.6|1077.4|1161
1721832900000|2024-07-24 14:55:00|1079.1|1077.9|1080.9|1079.7|1080.9|1079.7|1079.1|1077.9|998
1721833200000|2024-07-24 15:00:00|1080.7|1079.5|1081.9|1080.7|1081.9|1080.7|1080.4|1079.2|932
1721833500000|2024-07-24 15:05:00|1082.1|1080.9|1082.1|1080.9|1082.2|1081|1081.4|1080.2|819
1721833800000|2024-07-24 15:10:00|1082.4|1081.2|1081.1|1079.9|1082.9|1081.7|1080.4|1079.2|1092
1721834100000|2024-07-24 15:15:00|1080.9|1079.7|1082.6|1081.4|1082.7|1081.5|1080.9|1079.7|674
1721834400000|2024-07-24 15:20:00|1082.2|1081|1082.6|1081.4|1083.9|1082.7|1082|1080.8|899
1721834700000|2024-07-24 15:25:00|1082.4|1081.2|1080.9|1079.7|1082.8|1081.6|1079.9|1078.7|919
1721835000000|2024-07-24 15:30:00|1080.7|1079.5|1077.9|1076.7|1081.1|1079.9|1077.9|1076.7|1320
1721835300000|2024-07-24 15:35:00|1078.1|1076.9|1077.9|1076.7|1079.1|1077.9|1077.4|1076.2|496
1721835600000|2024-07-24 15:40:00|1078|1076.8|1077.6|1076.4|1078.4|1077.2|1077.1|1075.9|505
1721835900000|2024-07-24 15:45:00|1077.7|1076.5|1078.4|1077.2|1078.9|1077.7|1077.6|1076.4|480
1721836200000|2024-07-24 15:50:00|1078.6|1077.4|1077.1|1075.9|1078.6|1077.4|1077.1|1075.9|392
1721836500000|2024-07-24 15:55:00|1077.2|1076|1077.6|1076.4|1078.4|1077.2|1077.2|1076|785
1721836800000|2024-07-24 16:00:00|1077.4|1076.2|1076.9|1075.7|1077.4|1076.2|1076.1|1074.9|808
1721837100000|2024-07-24 16:05:00|1077.1|1075.9|1078.6|1077.4|1079.1|1077.9|1077.1|1075.9|958
1721837400000|2024-07-24 16:10:00|1078.8|1077.6|1078.1|1076.9|1078.8|1077.6|1077.6|1076.4|496
1721837700000|2024-07-24 16:15:00|1077.8|1076.6|1079.1|1077.9|1079.1|1077.9|1077.6|1076.4|581
1721838000000|2024-07-24 16:20:00|1078.9|1077.7|1078.4|1077.2|1079.1|1077.9|1078.4|1077.2|845
1721838300000|2024-07-24 16:25:00|1078.3|1077.1|1079.6|1078.4|1079.9|1078.7|1078.3|1077.1|302
1721838600000|2024-07-24 16:30:00|1079.8|1078.6|1078.6|1077.4|1079.8|1078.6|1078.6|1077.4|401
1721838900000|2024-07-24 16:35:00|1078.5|1077.3|1078.9|1077.7|1079.6|1078.4|1078.5|1077.3|408
1721839200000|2024-07-24 16:40:00|1079.1|1077.9|1077.2|1076|1079.1|1077.9|1076.4|1075.2|958
1721839500000|2024-07-24 16:45:00|1077.3|1076.1|1077.4|1076.2|1078.3|1077.1|1077.1|1075.9|354
1721839800000|2024-07-24 16:50:00|1077.5|1076.3|1077.1|1075.9|1078.3|1077.1|1076.9|1075.7|255
1721840100000|2024-07-24 16:55:00|1076.9|1075.7|1076.6|1075.4|1077.5|1076.3|1076.6|1075.4|639
1721840400000|2024-07-24 17:00:00|1076.8|1075.6|1074.1|1072.9|1077.1|1075.9|1073.2|1072|1411
1721840700000|2024-07-24 17:05:00|1074.4|1073.2|1074.1|1072.9|1074.4|1073.2|1073.6|1072.4|1070
1721841000000|2024-07-24 17:10:00|1073.9|1072.7|1074.6|1073.4|1075.1|1073.9|1073.8|1072.6|684
1721841300000|2024-07-24 17:15:00|1074.7|1073.5|1073.4|1072.2|1074.9|1073.7|1072.6|1071.4|759
1721841600000|2024-07-24 17:20:00|1073.3|1072.1|1069.9|1068.7|1073.4|1072.2|1069.9|1068.7|2118
1721841900000|2024-07-24 17:25:00|1070|1068.8|1071.1|1069.9|1071.1|1069.9|1069.9|1068.7|1046
1721842200000|2024-07-24 17:30:00|1071|1069.8|1070.6|1069.4|1071.1|1069.9|1070.4|1069.2|1028
1721842500000|2024-07-24 17:35:00|1070.5|1069.3|1071.1|1069.9|1071.2|1070|1069.9|1068.7|1146
1721842800000|2024-07-24 17:40:00|1071.4|1070.2|1070.7|1069.5|1071.6|1070.4|1070.4|1069.2|1001
1721843100000|2024-07-24 17:45:00|1070.5|1069.3|1069.7|1068.5|1071.1|1069.9|1069.4|1068.2|876
1721843400000|2024-07-24 17:50:00|1069.5|1068.3|1070.2|1069|1070.2|1069|1069.4|1068.2|1314
1721843700000|2024-07-24 17:55:00|1069.9|1068.7|1068|1066.8|1069.9|1068.7|1067.8|1066.6|1625
1721844000000|2024-07-24 18:00:00|1067.9|1066.7|1068.4|1067.2|1068.9|1067.7|1067.9|1066.7|1212
1721844300000|2024-07-24 18:05:00|1068.3|1067.1|1068|1066.8|1068.3|1067.1|1067.7|1066.5|1855
1721844600000|2024-07-24 18:10:00|1067.9|1066.7|1067.3|1066.1|1068.8|1067.6|1067.3|1066.1|1839
1721844900000|2024-07-24 18:15:00|1067.4|1066.2|1066.8|1065.6|1067.5|1066.3|1066.7|1065.5|1429
1721865600000|2024-07-25 00:00:00|1068.6|1067.4|1068|1066.8|1069.8|1068.6|1068|1066.8|538
1721865900000|2024-07-25 00:05:00|1068.1|1066.9|1068|1066.8|1069.3|1068.1|1068|1066.8|82
1721866200000|2024-07-25 00:10:00|1068.2|1067|1068.3|1067.1|1068.4|1067.2|1068|1066.8|101
1721866500000|2024-07-25 00:15:00|1068|1066.8|1068|1066.8|1068.3|1067.1|1068|1066.8|17
1721866800000|2024-07-25 00:20:00|1068.2|1067|1067.3|1066.1|1068.2|1067|1067.3|1066.1|97
1721867100000|2024-07-25 00:25:00|1067.2|1066|1066.8|1065.6|1067.2|1066|1066.8|1065.6|70
1721867400000|2024-07-25 00:30:00|1067|1065.8|1065|1063.8|1067|1065.8|1064.6|1063.4|181
1721867700000|2024-07-25 00:35:00|1064.8|1063.6|1065.3|1064.1|1065.3|1064.1|1064.5|1063.3|59
1721868000000|2024-07-25 00:40:00|1065.5|1064.3|1066|1064.8|1066|1064.8|1065.3|1064.1|70
1721868300000|2024-07-25 00:45:00|1065.8|1064.6|1065.3|1064.1|1065.8|1064.6|1064.9|1063.7|141
1721868600000|2024-07-25 00:50:00|1065.5|1064.3|1065.8|1064.6|1065.8|1064.6|1065.2|1064|93
1721868900000|2024-07-25 00:55:00|1065.9|1064.7|1066.5|1065.3|1066.5|1065.3|1065.8|1064.6|114
1721869200000|2024-07-25 01:00:00|1066.3|1065.1|1064.4|1063.2|1067.3|1066.1|1063.8|1062.6|348
1721869500000|2024-07-25 01:05:00|1064.3|1063.1|1064.9|1063.7|1065.7|1064.5|1064.3|1063.1|103
1721869800000|2024-07-25 01:10:00|1065|1063.8|1065.4|1064.2|1066.3|1065.1|1064.9|1063.7|87
1721870100000|2024-07-25 01:15:00|1065.3|1064.1|1064.3|1063.1|1065.3|1064.1|1064.3|1063.1|20
1721870400000|2024-07-25 01:20:00|1064.4|1063.2|1064|1062.8|1064.5|1063.3|1064|1062.8|38
1721870700000|2024-07-25 01:25:00|1064.2|1063|1064.4|1063.2|1064.5|1063.3|1064|1062.8|58
1721871000000|2024-07-25 01:30:00|1064.3|1063.1|1065.5|1064.3|1066|1064.8|1064.3|1063.1|76
1721871300000|2024-07-25 01:35:00|1065.3|1064.1|1064.5|1063.3|1065.5|1064.3|1064.3|1063.1|100
1721871600000|2024-07-25 01:40:00|1064.4|1063.2|1065.5|1064.3|1065.5|1064.3|1064.3|1063.1|67
1721871900000|2024-07-25 01:45:00|1065.4|1064.2|1065.5|1064.3|1066|1064.8|1065|1063.8|59
1721872200000|2024-07-25 01:50:00|1065.3|1064.1|1064.8|1063.6|1065.3|1064.1|1064.5|1063.3|33
1721872500000|2024-07-25 01:55:00|1064.7|1063.5|1064.5|1063.3|1064.7|1063.5|1064.3|1063.1|31
1721872800000|2024-07-25 02:00:00|1064.4|1063.2|1064.9|1063.7|1065|1063.8|1064.3|1063.1|31
1721873100000|2024-07-25 02:05:00|1064.8|1063.6|1064.8|1063.6|1065|1063.8|1064.3|1063.1|39
1721873400000|2024-07-25 02:10:00|1065|1063.8|1065|1063.8|1065.3|1064.1|1064.5|1063.3|48
1721873700000|2024-07-25 02:15:00|1065.1|1063.9|1065.8|1064.6|1065.8|1064.6|1065.1|1063.9|20
1721874000000|2024-07-25 02:20:00|1066|1064.8|1065.8|1064.6|1066|1064.8|1065.8|1064.6|33
1721874300000|2024-07-25 02:25:00|1065.9|1064.7|1065.7|1064.5|1065.9|1064.7|1065.5|1064.3|8
1721874600000|2024-07-25 02:30:00|1065.8|1064.6|1064.3|1063.1|1065.8|1064.6|1064|1062.8|155
1721874900000|2024-07-25 02:35:00|1064.4|1063.2|1064.3|1063.1|1064.8|1063.6|1064.3|1063.1|29
1721875200000|2024-07-25 02:40:00|1064.2|1063|1063.8|1062.6|1064.3|1063.1|1063.8|1062.6|23
1721875500000|2024-07-25 02:45:00|1063.5|1062.3|1063.4|1062.2|1063.5|1062.3|1063.3|1062.1|48
1721875800000|2024-07-25 02:50:00|1063.3|1062.1|1063.5|1062.3|1063.8|1062.6|1062.9|1061.7|160
1721876100000|2024-07-25 02:55:00|1063.4|1062.2|1062.8|1061.6|1063.4|1062.2|1062.5|1061.3|131
1721876400000|2024-07-25 03:00:00|1063|1061.8|1062.9|1061.7|1063.5|1062.3|1062.9|1061.7|36
1721876700000|2024-07-25 03:05:00|1063|1061.8|1063|1061.8|1063|1061.8|1062.7|1061.5|24
1721877000000|2024-07-25 03:10:00|1062.8|1061.6|1063.3|1062.1|1063.8|1062.6|1062.8|1061.6|29
1721877300000|2024-07-25 03:15:00|1063.5|1062.3|1064.7|1063.5|1064.8|1063.6|1063.3|1062.1|90
1721877600000|2024-07-25 03:20:00|1064.5|1063.3|1063.8|1062.6|1064.5|1063.3|1063.3|1062.1|37
1721877900000|2024-07-25 03:25:00|1063.7|1062.5|1064|1062.8|1064|1062.8|1063.5|1062.3|46
1721878200000|2024-07-25 03:30:00|1064.3|1063.1|1063.5|1062.3|1064.3|1063.1|1063.3|1062.1|21
1721878500000|2024-07-25 03:35:00|1063.6|1062.4|1063.4|1062.2|1063.6|1062.4|1063.4|1062.2|8
1721878800000|2024-07-25 03:40:00|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|4
1721879100000|2024-07-25 03:45:00|1063.5|1062.3|1063.6|1062.4|1063.8|1062.6|1063.5|1062.3|12
1721879400000|2024-07-25 03:50:00|1063.5|1062.3|1063.4|1062.2|1063.5|1062.3|1063.3|1062.1|8
1721879700000|2024-07-25 03:55:00|1063.5|1062.3|1063.7|1062.5|1063.8|1062.6|1063.5|1062.3|6
1721880000000|2024-07-25 04:00:00|1063.6|1062.4|1063.6|1062.4|1063.6|1062.4|1063.5|1062.3|4
1721880300000|2024-07-25 04:05:00|1063.5|1062.3|1063.3|1062.1|1063.6|1062.4|1063.3|1062.1|23
1721880600000|2024-07-25 04:10:00|1063.1|1061.9|1063.3|1062.1|1063.4|1062.2|1063.1|1061.9|13
1721880900000|2024-07-25 04:15:00|||||||||4
1721881200000|2024-07-25 04:20:00|1063.2|1062|1063.5|1062.3|1063.5|1062.3|1063.2|1062|16
1721881500000|2024-07-25 04:25:00|1063.4|1062.2|1063.8|1062.6|1063.8|1062.6|1063.4|1062.2|52
1721881800000|2024-07-25 04:30:00|1063.5|1062.3|1063.9|1062.7|1064.1|1062.9|1063.5|1062.3|82
1721882100000|2024-07-25 04:35:00|1063.8|1062.6|1063.8|1062.6|1064|1062.8|1063.8|1062.6|19
1721882400000|2024-07-25 04:40:00|1063.9|1062.7|1063.8|1062.6|1063.9|1062.7|1063.8|1062.6|4
1721882700000|2024-07-25 04:45:00|1063.9|1062.7|1063.3|1062.1|1063.9|1062.7|1063.2|1062|23
1721883000000|2024-07-25 04:50:00|1063.1|1061.9|1063.3|1062.1|1063.3|1062.1|1062.8|1061.6|66
1721883300000|2024-07-25 04:55:00|1063.5|1062.3|1063.3|1062.1|1063.5|1062.3|1063.3|1062.1|11
1721883600000|2024-07-25 05:00:00|1063.1|1061.9|1063|1061.8|1063.1|1061.9|1063|1061.8|23
1721883900000|2024-07-25 05:05:00|1063.1|1061.9|1062.9|1061.7|1063.5|1062.3|1062.8|1061.6|57
1721884200000|2024-07-25 05:10:00|1063|1061.8|1063.1|1061.9|1063.1|1061.9|1063|1061.8|1
1721884500000|2024-07-25 05:15:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063.2|1062|7
1721884800000|2024-07-25 05:20:00|1063.4|1062.2|1063.3|1062.1|1063.6|1062.4|1063.2|1062|56
1721885100000|2024-07-25 05:25:00|1063.5|1062.3|1063|1061.8|1063.5|1062.3|1062.9|1061.7|35
1721885400000|2024-07-25 05:30:00|1062.8|1061.6|1063.1|1061.9|1063.1|1061.9|1062.5|1061.3|39
1721885700000|2024-07-25 05:35:00|1063|1061.8|1063.3|1062.1|1063.3|1062.1|1062.9|1061.7|12
1721886000000|2024-07-25 05:40:00|1063.5|1062.3|1064.6|1063.4|1064.7|1063.5|1063.5|1062.3|128
1721886300000|2024-07-25 05:45:00|1064.4|1063.2|1064.3|1063.1|1064.5|1063.3|1064|1062.8|62
1721886600000|2024-07-25 05:50:00|1064.4|1063.2|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|19
1721886900000|2024-07-25 05:55:00|1064.6|1063.4|1063.7|1062.5|1064.6|1063.4|1063.7|1062.5|132
1721887200000|2024-07-25 06:00:00|1063.6|1062.4|1064.1|1062.9|1064.1|1062.9|1063.6|1062.4|96
1721887500000|2024-07-25 06:05:00|1064.3|1063.1|1064.8|1063.6|1065.3|1064.1|1064.3|1063.1|123
1721887800000|2024-07-25 06:10:00|1064.7|1063.5|1065.8|1064.6|1065.8|1064.6|1064.6|1063.4|173
1721888100000|2024-07-25 06:15:00|1066|1064.8|1066.8|1065.6|1066.8|1065.6|1065.8|1064.6|221
1721888400000|2024-07-25 06:20:00|1067|1065.8|1066.5|1065.3|1067.1|1065.9|1066.4|1065.2|157
1721888700000|2024-07-25 06:25:00|1066.3|1065.1|1065.3|1064.1|1066.3|1065.1|1065.3|1064.1|200
1721889000000|2024-07-25 06:30:00|1065.5|1064.3|1064.3|1063.1|1065.8|1064.6|1064.3|1063.1|164
1721889300000|2024-07-25 06:35:00|1064.2|1063|1063.6|1062.4|1064.2|1063|1063.1|1061.9|199
1721889600000|2024-07-25 06:40:00|1063.8|1062.6|1064.1|1062.9|1064.6|1063.4|1063.8|1062.6|96
1721889900000|2024-07-25 06:45:00|1063.9|1062.7|1064.4|1063.2|1064.6|1063.4|1063.6|1062.4|170
1721890200000|2024-07-25 06:50:00|1064.3|1063.1|1064.1|1062.9|1064.3|1063.1|1063.8|1062.6|256
1721890500000|2024-07-25 06:55:00|1063.9|1062.7|1064.3|1063.1|1064.3|1063.1|1063.6|1062.4|152
1721890800000|2024-07-25 07:00:00|1064.2|1063|1063.3|1062.1|1064.3|1063.1|1063.3|1062.1|82
1721891100000|2024-07-25 07:05:00|1063.4|1062.2|1063.7|1062.5|1064.3|1063.1|1063.3|1062.1|121
1721891400000|2024-07-25 07:10:00|1063.8|1062.6|1063.8|1062.6|1063.9|1062.7|1063.6|1062.4|58
1721891700000|2024-07-25 07:15:00|1063.7|1062.5|1063.8|1062.6|1063.8|1062.6|1063.6|1062.4|18
1721892000000|2024-07-25 07:20:00|1063.9|1062.7|1063.6|1062.4|1063.9|1062.7|1063.6|1062.4|39
1721892300000|2024-07-25 07:25:00|1062.5|1061.3|1062.6|1061.4|1062.8|1061.6|1061.9|1060.7|343
1721892600000|2024-07-25 07:30:00|1062.5|1061.3|1062.6|1061.4|1062.6|1061.4|1062.3|1061.1|36
1721892900000|2024-07-25 07:35:00|1062.8|1061.6|1063.1|1061.9|1063.1|1061.9|1062.6|1061.4|48
1721893200000|2024-07-25 07:40:00|1063.3|1062.1|1063.1|1061.9|1063.3|1062.1|1062.8|1061.6|135
1721893500000|2024-07-25 07:45:00|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|52
1721893800000|2024-07-25 07:50:00|1063.4|1062.2|1063.6|1062.4|1063.6|1062.4|1063.4|1062.2|70
1721894100000|2024-07-25 07:55:00|1063.5|1062.3|1063.4|1062.2|1063.6|1062.4|1063.3|1062.1|18
1721894400000|2024-07-25 08:00:00|1063.1|1061.9|1064.1|1062.9|1064.1|1062.9|1062.9|1061.7|70
1721894700000|2024-07-25 08:05:00|1064.2|1063|1064.1|1062.9|1064.5|1063.3|1063.9|1062.7|62
1721895000000|2024-07-25 08:10:00|1064.3|1063.1|1064.1|1062.9|1064.4|1063.2|1064.1|1062.9|43
1721895300000|2024-07-25 08:15:00|1063.9|1062.7|1063.1|1061.9|1063.9|1062.7|1063|1061.8|62
1721895600000|2024-07-25 08:20:00|1063.4|1062.2|1063.9|1062.7|1063.9|1062.7|1063.4|1062.2|60
1721895900000|2024-07-25 08:25:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1064|1062.8|9
1721896200000|2024-07-25 08:30:00|1064|1062.8|1064.6|1063.4|1064.9|1063.7|1063.9|1062.7|62
1721896500000|2024-07-25 08:35:00|1064.8|1063.6|1065.4|1064.2|1065.7|1064.5|1064.8|1063.6|55
1721896800000|2024-07-25 08:40:00|1065.5|1064.3|1066.4|1065.2|1066.6|1065.4|1065.5|1064.3|233
1721897100000|2024-07-25 08:45:00|1065.9|1064.7|1065.4|1064.2|1066.1|1064.9|1065.1|1063.9|103
1721897400000|2024-07-25 08:50:00|1065.3|1064.1|1064.9|1063.7|1065.4|1064.2|1064.9|1063.7|71
1721897700000|2024-07-25 08:55:00|1065.1|1063.9|1064.6|1063.4|1065.1|1063.9|1064.6|1063.4|36
1721898000000|2024-07-25 09:00:00|1064.9|1063.7|1064.4|1063.2|1065.1|1063.9|1064.4|1063.2|29
1721898300000|2024-07-25 09:05:00|1064.6|1063.4|1064.7|1063.5|1064.8|1063.6|1064.5|1063.3|25
1721898600000|2024-07-25 09:10:00|1064.6|1063.4|1065.1|1063.9|1065.1|1063.9|1064.6|1063.4|18
1721898900000|2024-07-25 09:15:00|1065.2|1064|1065.1|1063.9|1065.3|1064.1|1064.8|1063.6|39
1721899200000|2024-07-25 09:20:00|1065|1063.8|1064.6|1063.4|1065.1|1063.9|1064.1|1062.9|71
1721899500000|2024-07-25 09:25:00|1064.4|1063.2|1064.6|1063.4|1064.6|1063.4|1064.1|1062.9|26
1721899800000|2024-07-25 09:30:00|1064.7|1063.5|1064.9|1063.7|1065.1|1063.9|1064.4|1063.2|82
1721900100000|2024-07-25 09:35:00|1064.6|1063.4|1065.4|1064.2|1065.4|1064.2|1064.4|1063.2|46
1721900400000|2024-07-25 09:40:00|1065.3|1064.1|1065.1|1063.9|1065.5|1064.3|1065.1|1063.9|46
1721900700000|2024-07-25 09:45:00|1065.3|1064.1|1065.4|1064.2|1065.4|1064.2|1064.9|1063.7|35
1721901000000|2024-07-25 09:50:00|1065.5|1064.3|1066.1|1064.9|1066.1|1064.9|1065.4|1064.2|40
1721901300000|2024-07-25 09:55:00|1066.2|1065|1065.9|1064.7|1066.4|1065.2|1065.8|1064.6|159
1721901600000|2024-07-25 10:00:00|1066.1|1064.9|1065.9|1064.7|1066.1|1064.9|1065.6|1064.4|35
1721901900000|2024-07-25 10:05:00|1065.4|1064.2|1065.9|1064.7|1066.1|1064.9|1065.4|1064.2|13
1721902200000|2024-07-25 10:10:00|1065.7|1064.5|1066.6|1065.4|1066.8|1065.6|1065.3|1064.1|101
1721902500000|2024-07-25 10:15:00|1066.8|1065.6|1066.1|1064.9|1067.4|1066.2|1066.1|1064.9|210
1721902800000|2024-07-25 10:20:00|1066.2|1065|1065.8|1064.6|1066.3|1065.1|1065.6|1064.4|18
1721903100000|2024-07-25 10:25:00|1065.7|1064.5|1065.1|1063.9|1066.1|1064.9|1065.1|1063.9|76
1721903400000|2024-07-25 10:30:00|1065.3|1064.1|1065.9|1064.7|1065.9|1064.7|1065.3|1064.1|28
1721903700000|2024-07-25 10:35:00|1065.6|1064.4|1065.3|1064.1|1065.6|1064.4|1065.1|1063.9|98
1721904000000|2024-07-25 10:40:00|1065.4|1064.2|1065.6|1064.4|1065.8|1064.6|1065.1|1063.9|34
1721904300000|2024-07-25 10:45:00|1065.9|1064.7|1065.8|1064.6|1066.1|1064.9|1065.8|1064.6|48
1721904600000|2024-07-25 10:50:00|1065.7|1064.5|1066|1064.8|1066.2|1065|1065.6|1064.4|45
1721904900000|2024-07-25 10:55:00|1066.1|1064.9|1065.9|1064.7|1066.1|1064.9|1065.7|1064.5|46
1721905200000|2024-07-25 11:00:00|1065.7|1064.5|1065.6|1064.4|1065.9|1064.7|1065.6|1064.4|60
1721905500000|2024-07-25 11:05:00|1065.7|1064.5|1065.6|1064.4|1065.9|1064.7|1065.3|1064.1|76
1721905800000|2024-07-25 11:10:00|1065.5|1064.3|1065.6|1064.4|1065.6|1064.4|1065.4|1064.2|63
1721906100000|2024-07-25 11:15:00|1065.5|1064.3|1065.1|1063.9|1065.6|1064.4|1065.1|1063.9|36
1721906400000|2024-07-25 11:20:00|1065.3|1064.1|1065.1|1063.9|1065.4|1064.2|1065.1|1063.9|115
1721906700000|2024-07-25 11:25:00|1064.6|1063.4|1064.8|1063.6|1064.9|1063.7|1064.4|1063.2|187
1721907000000|2024-07-25 11:30:00|1064.7|1063.5|1065|1063.8|1065.1|1063.9|1064.6|1063.4|42
1721907300000|2024-07-25 11:35:00|1065.1|1063.9|1064.9|1063.7|1065.1|1063.9|1064.6|1063.4|43
1721907600000|2024-07-25 11:40:00|1064.7|1063.5|1065.1|1063.9|1065.1|1063.9|1064.5|1063.3|37
1721907900000|2024-07-25 11:45:00|1065.4|1064.2|1065.6|1064.4|1065.6|1064.4|1065.1|1063.9|24
1721908200000|2024-07-25 11:50:00|1065.4|1064.2|1065.6|1064.4|1065.6|1064.4|1064.9|1063.7|64
1721908500000|2024-07-25 11:55:00|1065.4|1064.2|1065.6|1064.4|1065.6|1064.4|1065.2|1064|64
1721908800000|2024-07-25 12:00:00|1065.5|1064.3|1063.6|1062.4|1065.6|1064.4|1063.4|1062.2|296
1721909100000|2024-07-25 12:05:00|1063.9|1062.7|1063.9|1062.7|1064.1|1062.9|1063.2|1062|158
1721909400000|2024-07-25 12:10:00|1064.2|1063|1064.4|1063.2|1064.4|1063.2|1063.9|1062.7|76
1721909700000|2024-07-25 12:15:00|1064.6|1063.4|1065.4|1064.2|1065.4|1064.2|1064.6|1063.4|165
1721910000000|2024-07-25 12:20:00|1065.3|1064.1|1067.1|1065.9|1067.4|1066.2|1065.3|1064.1|260
1721910300000|2024-07-25 12:25:00|1067.2|1066|1067.1|1065.9|1067.3|1066.1|1066.9|1065.7|194
1721910600000|2024-07-25 12:30:00|1067.4|1066.2|1068.4|1067.2|1068.4|1067.2|1067.1|1065.9|358
1721910900000|2024-07-25 12:35:00|1068.2|1067|1070|1068.8|1070.6|1069.4|1068.1|1066.9|615
1721911200000|2024-07-25 12:40:00|1069.9|1068.7|1070.2|1069|1070.9|1069.7|1069.6|1068.4|564
1721914200000|2024-07-25 13:30:00|1072.6|1071.4|1073.6|1072.4|1074.7|1073.5|1070.7|1069.5|2931
1721914500000|2024-07-25 13:35:00|1073.4|1072.2|1073.4|1072.2|1073.6|1072.4|1071.4|1070.2|1947
1721914800000|2024-07-25 13:40:00|1073.3|1072.1|1072.7|1071.5|1073.4|1072.2|1070|1068.8|2001
1721915100000|2024-07-25 13:45:00|1072.9|1071.7|1075.7|1074.5|1076|1074.8|1072.7|1071.5|1788
1721915400000|2024-07-25 13:50:00|1075.8|1074.6|1074.9|1073.7|1076.4|1075.2|1074.5|1073.3|1430
1721915700000|2024-07-25 13:55:00|1075|1073.8|1075.3|1074.1|1075.5|1074.3|1074.3|1073.1|1028
1721916000000|2024-07-25 14:00:00|1075|1073.8|1073.8|1072.6|1076.3|1075.1|1073.2|1072|1930
1721916300000|2024-07-25 14:05:00|1073.5|1072.3|1074.5|1073.3|1075.5|1074.3|1073.3|1072.1|1254
1721916600000|2024-07-25 14:10:00|1074.6|1073.4|1076|1074.8|1076|1074.8|1074.5|1073.3|984
1721916900000|2024-07-25 14:15:00|1076.3|1075.1|1078.2|1077|1078.3|1077.1|1076.3|1075.1|3035
1721917200000|2024-07-25 14:20:00|1078.3|1077.1|1080.7|1079.5|1080.7|1079.5|1078|1076.8|2088
1721917500000|2024-07-25 14:25:00|1080.5|1079.3|1080.7|1079.5|1080.7|1079.5|1079.5|1078.3|1469
1721917800000|2024-07-25 14:30:00|1080.5|1079.3|1080.7|1079.5|1081.5|1080.3|1080.4|1079.2|1529
1721918100000|2024-07-25 14:35:00|1080.9|1079.7|1081.9|1080.7|1081.9|1080.7|1080.9|1079.7|1170
1721918400000|2024-07-25 14:40:00|1082|1080.8|1082.5|1081.3|1083|1081.8|1081.9|1080.7|1519
1721918700000|2024-07-25 14:45:00|1082.4|1081.2|1082.9|1081.7|1083|1081.8|1081.7|1080.5|1423
1721919000000|2024-07-25 14:50:00|1082.7|1081.5|1083.7|1082.5|1084.7|1083.5|1082.4|1081.2|1517
1721919300000|2024-07-25 14:55:00|1083.9|1082.7|1083.6|1082.4|1084|1082.8|1083|1081.8|1085
1721919600000|2024-07-25 15:00:00|1083.7|1082.5|1082|1080.8|1083.7|1082.5|1080.7|1079.5|1868
1721919900000|2024-07-25 15:05:00|1081.7|1080.5|1081.9|1080.7|1082.7|1081.5|1081|1079.8|996
1721920200000|2024-07-25 15:10:00|1082|1080.8|1083.2|1082|1083.5|1082.3|1081.9|1080.7|838
1721920500000|2024-07-25 15:15:00|1083.1|1081.9|1083.9|1082.7|1083.9|1082.7|1082.9|1081.7|974
1721920800000|2024-07-25 15:20:00|1083.7|1082.5|1084.5|1083.3|1084.5|1083.3|1083.2|1082|911
1721921100000|2024-07-25 15:25:00|1084.4|1083.2|1083.7|1082.5|1084.5|1083.3|1083.5|1082.3|924
1721921400000|2024-07-25 15:30:00|1083.9|1082.7|1084.7|1083.5|1085|1083.8|1083.9|1082.7|1094
1721921700000|2024-07-25 15:35:00|1084.9|1083.7|1082.8|1081.6|1084.9|1083.7|1082.5|1081.3|1375
1721922000000|2024-07-25 15:40:00|1082.9|1081.7|1082.3|1081.1|1083.1|1081.9|1081.3|1080.1|845
1721922300000|2024-07-25 15:45:00|1082.5|1081.3|1082.3|1081.1|1083|1081.8|1081.8|1080.6|807
1721922600000|2024-07-25 15:50:00|1082.2|1081|1083.8|1082.6|1083.8|1082.6|1082.2|1081|440
1721922900000|2024-07-25 15:55:00|1083.7|1082.5|1081.5|1080.3|1083.8|1082.6|1081.3|1080.1|685
1721923200000|2024-07-25 16:00:00|1081.6|1080.4|1081.3|1080.1|1082|1080.8|1080.7|1079.5|813
1721923500000|2024-07-25 16:05:00|1081|1079.8|1082|1080.8|1082.3|1081.1|1081|1079.8|700
1721923800000|2024-07-25 16:10:00|1081.7|1080.5|1083|1081.8|1083.2|1082|1081.7|1080.5|653
1721924100000|2024-07-25 16:15:00|1082.8|1081.6|1083.3|1082.1|1083.3|1082.1|1082.3|1081.1|646
1721924400000|2024-07-25 16:20:00|1083.5|1082.3|1083.7|1082.5|1083.7|1082.5|1083.2|1082|467
1721924700000|2024-07-25 16:25:00|1084|1082.8|1084.2|1083|1084.8|1083.6|1083.5|1082.3|979
1721925000000|2024-07-25 16:30:00|1084.3|1083.1|1084.7|1083.5|1084.8|1083.6|1084|1082.8|610
1721925300000|2024-07-25 16:35:00|1084.6|1083.4|1085.2|1084|1085.4|1084.2|1084.3|1083.1|910
1721925600000|2024-07-25 16:40:00|1085.3|1084.1|1085.8|1084.6|1086.5|1085.3|1085.2|1084|1008
1721925900000|2024-07-25 16:45:00|1085.7|1084.5|1085.3|1084.1|1086.2|1085|1085|1083.8|920
1721926200000|2024-07-25 16:50:00|1085.5|1084.3|1084.5|1083.3|1085.7|1084.5|1084.2|1083|528
1721926500000|2024-07-25 16:55:00|1084.3|1083.1|1083.2|1082|1084.3|1083.1|1082.5|1081.3|605
1721926800000|2024-07-25 17:00:00|1083.3|1082.1|1083.3|1082.1|1084|1082.8|1083|1081.8|686
1721927100000|2024-07-25 17:05:00|1083.2|1082|1083|1081.8|1083.7|1082.5|1083|1081.8|514
1721927400000|2024-07-25 17:10:00|1082.8|1081.6|1084|1082.8|1084|1082.8|1082.7|1081.5|503
1721927700000|2024-07-25 17:15:00|1083.7|1082.5|1084.5|1083.3|1084.8|1083.6|1083.7|1082.5|353
1721928000000|2024-07-25 17:20:00|1084.6|1083.4|1085.5|1084.3|1085.5|1084.3|1084.5|1083.3|820
1721928300000|2024-07-25 17:25:00|1085.7|1084.5|1085.3|1084.1|1085.7|1084.5|1085|1083.8|513
1721928600000|2024-07-25 17:30:00|1085.2|1084|1085.5|1084.3|1085.7|1084.5|1085.2|1084|750
1721928900000|2024-07-25 17:35:00|1085.4|1084.2|1084.7|1083.5|1085.4|1084.2|1084.5|1083.3|775
1721929200000|2024-07-25 17:40:00|1084.9|1083.7|1085.3|1084.1|1085.4|1084.2|1084.7|1083.5|956
1721929500000|2024-07-25 17:45:00|1085.4|1084.2|1084.2|1083|1085.4|1084.2|1083.9|1082.7|990
1721929800000|2024-07-25 17:50:00|1084.1|1082.9|1084.2|1083|1084.2|1083|1083.5|1082.3|1344
1721930100000|2024-07-25 17:55:00|1084.1|1082.9|1083.7|1082.5|1084.2|1083|1083.7|1082.5|971
1721930400000|2024-07-25 18:00:00|1083.5|1082.3|1083.2|1082|1083.7|1082.5|1082.5|1081.3|666
1721930700000|2024-07-25 18:05:00|1083.1|1081.9|1082.7|1081.5|1083.2|1082|1082.4|1081.2|984
1721931000000|2024-07-25 18:10:00|1082.9|1081.7|1083.5|1082.3|1083.9|1082.7|1082.5|1081.3|3269
1721931300000|2024-07-25 18:15:00|1083.4|1082.2|1082.8|1081.6|1083.5|1082.3|1082.7|1081.5|1874
1721952000000|2024-07-26 00:00:00|1082|1080.8|1081.3|1080.1|1083.8|1082.6|1081|1079.8|726
1721952300000|2024-07-26 00:05:00|1081.5|1080.3|1082|1080.8|1082.5|1081.3|1081.5|1080.3|229
1721952600000|2024-07-26 00:10:00|1081.8|1080.6|1081.5|1080.3|1081.9|1080.7|1081.3|1080.1|91
1721952900000|2024-07-26 00:15:00|1081.3|1080.1|1081.3|1080.1|1081.5|1080.3|1081|1079.8|59
1721953200000|2024-07-26 00:20:00|1081.1|1079.9|1081.5|1080.3|1081.6|1080.4|1081.1|1079.9|110
1721953500000|2024-07-26 00:25:00|1081.6|1080.4|1081.3|1080.1|1081.6|1080.4|1081.3|1080.1|24
1721953800000|2024-07-26 00:30:00|||||||||27
1721954100000|2024-07-26 00:35:00|1081.4|1080.2|1081.3|1080.1|1081.6|1080.4|1081.3|1080.1|66
1721954400000|2024-07-26 00:40:00|1081.5|1080.3|1081.3|1080.1|1081.5|1080.3|1081.3|1080.1|27
1721954700000|2024-07-26 00:45:00|1081.2|1080|1079.8|1078.6|1081.2|1080|1079.8|1078.6|311
1721955000000|2024-07-26 00:50:00|1079.6|1078.4|1079.6|1078.4|1079.8|1078.6|1079.3|1078.1|58
1721955300000|2024-07-26 00:55:00|1079.8|1078.6|1080.1|1078.9|1080.3|1079.1|1079.6|1078.4|163
1721955600000|2024-07-26 01:00:00|1080.4|1079.2|1080.1|1078.9|1081.3|1080.1|1080.1|1078.9|133
1721955900000|2024-07-26 01:05:00|1080.3|1079.1|1080.1|1078.9|1080.3|1079.1|1079.8|1078.6|77
1721956200000|2024-07-26 01:10:00|1080.3|1079.1|1080.5|1079.3|1080.6|1079.4|1080.3|1079.1|38
1721956500000|2024-07-26 01:15:00|1080.4|1079.2|1080.1|1078.9|1080.7|1079.5|1080.1|1078.9|58
1721956800000|2024-07-26 01:20:00|1080.3|1079.1|1080.8|1079.6|1080.8|1079.6|1080.3|1079.1|37
1721957100000|2024-07-26 01:25:00|1081.1|1079.9|1080.9|1079.7|1081.2|1080|1080.8|1079.6|63
1721957400000|2024-07-26 01:30:00|1081.1|1079.9|1081.6|1080.4|1081.6|1080.4|1080.8|1079.6|72
1721957700000|2024-07-26 01:35:00|1081.3|1080.1|1082.3|1081.1|1082.3|1081.1|1081.3|1080.1|70
1721958000000|2024-07-26 01:40:00|1082.6|1081.4|1083.1|1081.9|1083.1|1081.9|1082.3|1081.1|219
1721958300000|2024-07-26 01:45:00|1083|1081.8|1084.1|1082.9|1084.1|1082.9|1083|1081.8|159
1721958600000|2024-07-26 01:50:00|1084.3|1083.1|1083.6|1082.4|1084.7|1083.5|1083.6|1082.4|169
1721958900000|2024-07-26 01:55:00|1083.7|1082.5|1083.3|1082.1|1083.8|1082.6|1083.1|1081.9|209
1721959200000|2024-07-26 02:00:00|1083.6|1082.4|1083.1|1081.9|1083.6|1082.4|1083.1|1081.9|38
1721959500000|2024-07-26 02:05:00|1082.8|1081.6|1083.1|1081.9|1083.3|1082.1|1082.6|1081.4|42
1721959800000|2024-07-26 02:10:00|1083|1081.8|1083.8|1082.6|1083.8|1082.6|1082.8|1081.6|72
1721960100000|2024-07-26 02:15:00|1083.7|1082.5|1083.6|1082.4|1083.7|1082.5|1083.5|1082.3|21
1721960400000|2024-07-26 02:20:00|1083.3|1082.1|1083.6|1082.4|1083.6|1082.4|1083.3|1082.1|16
1721960700000|2024-07-26 02:25:00|1083.5|1082.3|1083.6|1082.4|1083.6|1082.4|1083.5|1082.3|1
1721961000000|2024-07-26 02:30:00|1083.5|1082.3|1083.2|1082|1083.6|1082.4|1083.1|1081.9|46
1721961300000|2024-07-26 02:35:00|1083.1|1081.9|1082.3|1081.1|1083.1|1081.9|1082.3|1081.1|106
1721961600000|2024-07-26 02:40:00|1082.4|1081.2|1082.3|1081.1|1082.6|1081.4|1082.3|1081.1|42
1721961900000|2024-07-26 02:45:00|1081.9|1080.7|1082.8|1081.6|1082.8|1081.6|1081.8|1080.6|47
1721962200000|2024-07-26 02:50:00|1082.7|1081.5|1081.8|1080.6|1082.7|1081.5|1081.8|1080.6|21
1721962500000|2024-07-26 02:55:00|1082.1|1080.9|1082.1|1080.9|1082.6|1081.4|1081.8|1080.6|95
1721962800000|2024-07-26 03:00:00|1082.3|1081.1|1082.6|1081.4|1082.8|1081.6|1082|1080.8|32
1721963100000|2024-07-26 03:05:00|1082.7|1081.5|1081.8|1080.6|1082.7|1081.5|1081.8|1080.6|29
1721963400000|2024-07-26 03:10:00|1082|1080.8|1082.8|1081.6|1082.8|1081.6|1082|1080.8|39
1721963700000|2024-07-26 03:15:00|1082.6|1081.4|1083.1|1081.9|1083.1|1081.9|1082.5|1081.3|32
1721964000000|2024-07-26 03:20:00|1082.8|1081.6|1082.3|1081.1|1082.8|1081.6|1082.2|1081|59
1721964300000|2024-07-26 03:25:00|1082.1|1080.9|1081.8|1080.6|1082.3|1081.1|1081.8|1080.6|113
1721964600000|2024-07-26 03:30:00|1081.9|1080.7|1081.8|1080.6|1081.9|1080.7|1081.8|1080.6|18
1721964900000|2024-07-26 03:35:00|1082|1080.8|1081.8|1080.6|1082.1|1080.9|1081.8|1080.6|138
1721965200000|2024-07-26 03:40:00|||||||||8
1721965500000|2024-07-26 03:45:00|1082.1|1080.9|1081.8|1080.6|1082.1|1080.9|1081.8|1080.6|30
1721965800000|2024-07-26 03:50:00|||||||||8
1721966100000|2024-07-26 03:55:00|||||||||5
1721966400000|2024-07-26 04:00:00|1082.1|1080.9|1082.1|1080.9|1082.1|1080.9|1081.9|1080.7|21
1721966700000|2024-07-26 04:05:00|||||||||5
1721967000000|2024-07-26 04:10:00|1082|1080.8|1081.9|1080.7|1082|1080.8|1081.9|1080.7|7
1721967300000|2024-07-26 04:15:00|1082|1080.8|1082.1|1080.9|1082.2|1081|1081.9|1080.7|293
1721967600000|2024-07-26 04:20:00|1082|1080.8|1082.1|1080.9|1082.2|1081|1082|1080.8|55
1721967900000|2024-07-26 04:25:00|1082|1080.8|1082.4|1081.2|1082.4|1081.2|1082|1080.8|17
1721968200000|2024-07-26 04:30:00|1082.5|1081.3|1082.4|1081.2|1082.6|1081.4|1082.1|1080.9|33
1721968500000|2024-07-26 04:35:00|1082.3|1081.1|1082.5|1081.3|1082.6|1081.4|1082.3|1081.1|7
1721968800000|2024-07-26 04:40:00|1082.6|1081.4|1082.5|1081.3|1082.6|1081.4|1082.5|1081.3|9
1721969100000|2024-07-26 04:45:00|1082.6|1081.4|1082.5|1081.3|1082.8|1081.6|1082.3|1081.1|43
1721969400000|2024-07-26 04:50:00|1082.6|1081.4|1082.3|1081.1|1082.6|1081.4|1082.1|1080.9|34
1721969700000|2024-07-26 04:55:00|1082.4|1081.2|1083|1081.8|1083|1081.8|1082.4|1081.2|59
1721970000000|2024-07-26 05:00:00|1082.8|1081.6|1082.8|1081.6|1083|1081.8|1082.8|1081.6|21
1721970300000|2024-07-26 05:05:00|1082.9|1081.7|1082.8|1081.6|1083|1081.8|1082.8|1081.6|37
1721970600000|2024-07-26 05:10:00|||||||||10
1721970900000|2024-07-26 05:15:00|1082.6|1081.4|1082.6|1081.4|1082.8|1081.6|1082.5|1081.3|36
1721971200000|2024-07-26 05:20:00|1082.8|1081.6|1082.8|1081.6|1082.8|1081.6|1082.8|1081.6|14
1721971500000|2024-07-26 05:25:00|1082.5|1081.3|1082.8|1081.6|1082.8|1081.6|1082.5|1081.3|25
1721971800000|2024-07-26 05:30:00|1083|1081.8|1083.1|1081.9|1083.3|1082.1|1082.8|1081.6|92
1721972100000|2024-07-26 05:35:00|1082.9|1081.7|1083.3|1082.1|1083.4|1082.2|1082.8|1081.6|52
1721972400000|2024-07-26 05:40:00|1083.4|1082.2|1083.7|1082.5|1083.8|1082.6|1083.4|1082.2|51
1721972700000|2024-07-26 05:45:00|1083.6|1082.4|1083.6|1082.4|1083.8|1082.6|1083.5|1082.3|118
1721973000000|2024-07-26 05:50:00|1083.5|1082.3|1083.8|1082.6|1083.8|1082.6|1083.5|1082.3|77
1721973300000|2024-07-26 05:55:00|1083.7|1082.5|1083.6|1082.4|1083.9|1082.7|1083.6|1082.4|30
1721973600000|2024-07-26 06:00:00|1083.5|1082.3|1082.6|1081.4|1083.6|1082.4|1082.6|1081.4|166
1721973900000|2024-07-26 06:05:00|1082.8|1081.6|1083.1|1081.9|1083.3|1082.1|1082.6|1081.4|26
1721974200000|2024-07-26 06:10:00|1083|1081.8|1082.8|1081.6|1083|1081.8|1082.6|1081.4|54
1721974500000|2024-07-26 06:15:00|1082.9|1081.7|1081.5|1080.3|1082.9|1081.7|1081.5|1080.3|150
1721974800000|2024-07-26 06:20:00|1081.3|1080.1|1080.9|1079.7|1081.7|1080.5|1080.8|1079.6|236
1721975100000|2024-07-26 06:25:00|1081|1079.8|1081.3|1080.1|1081.5|1080.3|1080.9|1079.7|69
1721975400000|2024-07-26 06:30:00|1081.1|1079.9|1080.1|1078.9|1081.1|1079.9|1080.1|1078.9|83
1721975700000|2024-07-26 06:35:00|1080.3|1079.1|1080.3|1079.1|1080.3|1079.1|1080.1|1078.9|100
1721976000000|2024-07-26 06:40:00|1080.1|1078.9|1079.8|1078.6|1080.3|1079.1|1079.8|1078.6|386
1721976300000|2024-07-26 06:45:00|1079.7|1078.5|1080.1|1078.9|1080.3|1079.1|1079.3|1078.1|195
1721976600000|2024-07-26 06:50:00|1080.3|1079.1|1079.6|1078.4|1080.3|1079.1|1079.6|1078.4|95
1721976900000|2024-07-26 06:55:00|1079.7|1078.5|1079.8|1078.6|1079.8|1078.6|1079.6|1078.4|15
1721977200000|2024-07-26 07:00:00|1079.9|1078.7|1079.3|1078.1|1080.1|1078.9|1079.3|1078.1|67
1721977500000|2024-07-26 07:05:00|1079.6|1078.4|1079.5|1078.3|1079.6|1078.4|1079.3|1078.1|121
1721977800000|2024-07-26 07:10:00|1079.3|1078.1|1080.8|1079.6|1080.8|1079.6|1079.3|1078.1|202
1721978100000|2024-07-26 07:15:00|1080.9|1079.7|1080.6|1079.4|1081.1|1079.9|1080.6|1079.4|42
1721978400000|2024-07-26 07:20:00|1080.7|1079.5|1080.8|1079.6|1081.3|1080.1|1080.7|1079.5|44
1721978700000|2024-07-26 07:25:00|1081.1|1079.9|1080.8|1079.6|1081.1|1079.9|1080.6|1079.4|11
1721979000000|2024-07-26 07:30:00|1080.7|1079.5|1080|1078.8|1080.8|1079.6|1079.9|1078.7|31
1721979300000|2024-07-26 07:35:00|1080.1|1078.9|1079.6|1078.4|1080.1|1078.9|1079.6|1078.4|54
1721979600000|2024-07-26 07:40:00|1079.5|1078.3|1079.3|1078.1|1079.5|1078.3|1079.3|1078.1|74
1721979900000|2024-07-26 07:45:00|1079.6|1078.4|1078.8|1077.6|1079.6|1078.4|1078.6|1077.4|214
1721980200000|2024-07-26 07:50:00|1078.9|1077.7|1079.3|1078.1|1079.3|1078.1|1078.6|1077.4|63
1721980500000|2024-07-26 07:55:00|1079.4|1078.2|1079.6|1078.4|1079.6|1078.4|1079.3|1078.1|30
1721980800000|2024-07-26 08:00:00|1079.3|1078.1|1079.8|1078.6|1080.1|1078.9|1079.1|1077.9|182
1721981100000|2024-07-26 08:05:00|1079.6|1078.4|1079.8|1078.6|1080.1|1078.9|1079.6|1078.4|50
1721981400000|2024-07-26 08:10:00|1080.1|1078.9|1079.3|1078.1|1080.1|1078.9|1079.1|1077.9|231
1721981700000|2024-07-26 08:15:00|1079.2|1078|1079.1|1077.9|1079.4|1078.2|1079.1|1077.9|51
1721982000000|2024-07-26 08:20:00|1078.9|1077.7|1078.8|1077.6|1079.1|1077.9|1078.7|1077.5|59
1721982300000|2024-07-26 08:25:00|1078.9|1077.7|1079.3|1078.1|1079.4|1078.2|1078.8|1077.6|58
1721982600000|2024-07-26 08:30:00|1079.4|1078.2|1079.3|1078.1|1079.6|1078.4|1079.1|1077.9|31
1721982900000|2024-07-26 08:35:00|1079.1|1077.9|1079|1077.8|1079.4|1078.2|1079|1077.8|53
1721983200000|2024-07-26 08:40:00|1078.9|1077.7|1078.8|1077.6|1079.1|1077.9|1078.6|1077.4|68
1721983500000|2024-07-26 08:45:00|1078.9|1077.7|1079.8|1078.6|1079.8|1078.6|1078.9|1077.7|95
1721983800000|2024-07-26 08:50:00|1079.6|1078.4|1079.6|1078.4|1079.8|1078.6|1079.1|1077.9|214
1721984100000|2024-07-26 08:55:00|1079.4|1078.2|1079.3|1078.1|1079.4|1078.2|1079.3|1078.1|25
1721984400000|2024-07-26 09:00:00|1079.1|1077.9|1078.8|1077.6|1079.6|1078.4|1078.8|1077.6|91
1721984700000|2024-07-26 09:05:00|1078.9|1077.7|1078.9|1077.7|1079.1|1077.9|1078.8|1077.6|62
1721985000000|2024-07-26 09:10:00|1079.1|1077.9|1078.5|1077.3|1079.2|1078|1078.1|1076.9|294
1721985300000|2024-07-26 09:15:00|1078.4|1077.2|1078.1|1076.9|1078.6|1077.4|1077.6|1076.4|123
1721985600000|2024-07-26 09:20:00|1078|1076.8|1077.6|1076.4|1078|1076.8|1077.4|1076.2|261
1721985900000|2024-07-26 09:25:00|1077.7|1076.5|1077.6|1076.4|1077.9|1076.7|1077.6|1076.4|89
1721986200000|2024-07-26 09:30:00|1077.4|1076.2|1077.9|1076.7|1077.9|1076.7|1077.4|1076.2|187
1721986500000|2024-07-26 09:35:00|1077.8|1076.6|1078.3|1077.1|1078.4|1077.2|1077.8|1076.6|65
1721986800000|2024-07-26 09:40:00|1078.4|1077.2|1078.3|1077.1|1078.6|1077.4|1078.3|1077.1|105
1721987100000|2024-07-26 09:45:00|1078.4|1077.2|1078.3|1077.1|1078.4|1077.2|1078.3|1077.1|29
1721987400000|2024-07-26 09:50:00|1078.4|1077.2|1078.4|1077.2|1078.6|1077.4|1078.1|1076.9|35
1721987700000|2024-07-26 09:55:00|1078.3|1077.1|1078.3|1077.1|1078.6|1077.4|1078.3|1077.1|35
1721988000000|2024-07-26 10:00:00|1078.4|1077.2|1078.1|1076.9|1078.4|1077.2|1077.9|1076.7|71
1721988300000|2024-07-26 10:05:00|1077.9|1076.7|1078.1|1076.9|1078.1|1076.9|1077.9|1076.7|23
1721988600000|2024-07-26 10:10:00|1077.9|1076.7|1077.8|1076.6|1077.9|1076.7|1077.8|1076.6|20
1721988900000|2024-07-26 10:15:00|1077.9|1076.7|1078.7|1077.5|1078.7|1077.5|1077.9|1076.7|196
1721989200000|2024-07-26 10:20:00|1078.6|1077.4|1078.6|1077.4|1078.9|1077.7|1078.6|1077.4|88
1721989500000|2024-07-26 10:25:00|1078.3|1077.1|1078.3|1077.1|1078.5|1077.3|1078.3|1077.1|62
1721989800000|2024-07-26 10:30:00|1077.8|1076.6|1077.6|1076.4|1077.8|1076.6|1077.6|1076.4|60
1721990100000|2024-07-26 10:35:00|1077.8|1076.6|1078.1|1076.9|1078.6|1077.4|1077.8|1076.6|112
1721990400000|2024-07-26 10:40:00|1078|1076.8|1077.8|1076.6|1078.1|1076.9|1077.8|1076.6|25
1721990700000|2024-07-26 10:45:00|1077.7|1076.5|1077.6|1076.4|1077.9|1076.7|1077.6|1076.4|35
1721991000000|2024-07-26 10:50:00|1077.1|1075.9|1077.5|1076.3|1077.6|1076.4|1077.1|1075.9|202
1721991300000|2024-07-26 10:55:00|1077.4|1076.2|1077|1075.8|1077.6|1076.4|1076.9|1075.7|100
1721991600000|2024-07-26 11:00:00|1076.9|1075.7|1077.4|1076.2|1077.4|1076.2|1076.8|1075.6|236
1721991900000|2024-07-26 11:05:00|1077.6|1076.4|1077.4|1076.2|1077.8|1076.6|1077.2|1076|125
1721992200000|2024-07-26 11:10:00|1077.3|1076.1|1077.1|1075.9|1077.6|1076.4|1077.1|1075.9|121
1721992500000|2024-07-26 11:15:00|1077|1075.8|1077.1|1075.9|1077.3|1076.1|1076.9|1075.7|272
1721992800000|2024-07-26 11:20:00|1077.2|1076|1077.6|1076.4|1077.7|1076.5|1077.2|1076|52
1721993100000|2024-07-26 11:25:00|1077.4|1076.2|1077.1|1075.9|1077.6|1076.4|1076.9|1075.7|118
1721993400000|2024-07-26 11:30:00|1076.9|1075.7|1076.6|1075.4|1076.9|1075.7|1076.6|1075.4|204
1721993700000|2024-07-26 11:35:00|1076.7|1075.5|1076.6|1075.4|1076.9|1075.7|1076.6|1075.4|133
1721994000000|2024-07-26 11:40:00|1076.8|1075.6|1076.6|1075.4|1076.9|1075.7|1076.6|1075.4|41
1721994300000|2024-07-26 11:45:00|1076.8|1075.6|1077.1|1075.9|1077.1|1075.9|1076.6|1075.4|115
1721994600000|2024-07-26 11:50:00|1076.9|1075.7|1076.9|1075.7|1077.4|1076.2|1076.9|1075.7|167
1721994900000|2024-07-26 11:55:00|1077|1075.8|1076.1|1074.9|1077.1|1075.9|1076|1074.8|294
1721995200000|2024-07-26 12:00:00|1076.3|1075.1|1076.2|1075|1076.5|1075.3|1075.9|1074.7|386
1721995500000|2024-07-26 12:05:00|1076.1|1074.9|1075.9|1074.7|1076.1|1074.9|1075.8|1074.6|143
1721995800000|2024-07-26 12:10:00|1075.8|1074.6|1075|1073.8|1075.8|1074.6|1074.9|1073.7|278
1721996100000|2024-07-26 12:15:00|1075.1|1073.9|1075.4|1074.2|1075.9|1074.7|1074.9|1073.7|206
1721996400000|2024-07-26 12:20:00|1075.3|1074.1|1074.1|1072.9|1075.4|1074.2|1073.9|1072.7|696
1721996700000|2024-07-26 12:25:00|1073.9|1072.7|1074.1|1072.9|1074.1|1072.9|1073.6|1072.4|272
1721997000000|2024-07-26 12:30:00|1073.9|1072.7|1073.4|1072.2|1074.4|1073.2|1073.4|1072.2|388
1721997300000|2024-07-26 12:35:00|1073.1|1071.9|1072.3|1071.1|1073.6|1072.4|1071.9|1070.7|1128
1721997600000|2024-07-26 12:40:00|1072.4|1071.2|1072.2|1071|1072.4|1071.2|1071.9|1070.7|733
1722000600000|2024-07-26 13:30:00|1070.7|1069.5|1069.7|1068.5|1071.8|1070.6|1068|1066.8|5573
1722000900000|2024-07-26 13:35:00|1069.5|1068.3|1067.5|1066.3|1070.3|1069.1|1067.5|1066.3|2099
1722001200000|2024-07-26 13:40:00|1067.7|1066.5|1066.5|1065.3|1067.7|1066.5|1066|1064.8|2071
1722001500000|2024-07-26 13:45:00|1066.7|1065.5|1065.5|1064.3|1067.7|1066.5|1065.2|1064|2085
1722001800000|2024-07-26 13:50:00|1065.3|1064.1|1066.8|1065.6|1067|1065.8|1065.2|1064|1758
1722002100000|2024-07-26 13:55:00|1066.7|1065.5|1066.5|1065.3|1067|1065.8|1066.3|1065.1|868
1722002400000|2024-07-26 14:00:00|1066.3|1065.1|1065|1063.8|1066.5|1065.3|1065|1063.8|1457
1722002700000|2024-07-26 14:05:00|1064.8|1063.6|1065.2|1064|1066|1064.8|1064.8|1063.6|1180
1722003000000|2024-07-26 14:10:00|1065.1|1063.9|1066.2|1065|1066.2|1065|1065|1063.8|1403
1722003300000|2024-07-26 14:15:00|1066|1064.8|1065.3|1064.1|1066.5|1065.3|1065.3|1064.1|736
1722003600000|2024-07-26 14:20:00|1065.2|1064|1063.8|1062.6|1065.8|1064.6|1063.8|1062.6|1295
1722003900000|2024-07-26 14:25:00|1064|1062.8|1061.6|1060.4|1064|1062.8|1060.8|1059.6|3567
1722004200000|2024-07-26 14:30:00|1061.5|1060.3|1060.7|1059.5|1061.7|1060.5|1060.7|1059.5|1575
1722004500000|2024-07-26 14:35:00|1060.4|1059.2|1060.2|1059|1060.9|1059.7|1059.4|1058.2|2710
1722004800000|2024-07-26 14:40:00|1060.4|1059.2|1062.2|1061|1062.2|1061|1060.4|1059.2|1694
1722005100000|2024-07-26 14:45:00|1061.9|1060.7|1062.9|1061.7|1063.2|1062|1061.7|1060.5|2391
1722005400000|2024-07-26 14:50:00|1063.1|1061.9|1062.9|1061.7|1063.9|1062.7|1062.2|1061|1546
1722005700000|2024-07-26 14:55:00|1063.2|1062|1062.2|1061|1063.4|1062.2|1061.8|1060.6|1030
1722006000000|2024-07-26 15:00:00|1062.3|1061.1|1062.4|1061.2|1063.1|1061.9|1061.7|1060.5|573
1722006300000|2024-07-26 15:05:00|1062.6|1061.4|1063.9|1062.7|1063.9|1062.7|1062.2|1061|666
1722006600000|2024-07-26 15:10:00|1064.1|1062.9|1064.2|1063|1064.4|1063.2|1062.9|1061.7|1171
1722006900000|2024-07-26 15:15:00|1064.4|1063.2|1064.1|1062.9|1064.4|1063.2|1063.7|1062.5|1008
1722007200000|2024-07-26 15:20:00|1063.9|1062.7|1063.4|1062.2|1063.9|1062.7|1062.9|1061.7|815
1722007500000|2024-07-26 15:25:00|1063.7|1062.5|1061.2|1060|1063.7|1062.5|1061.2|1060|919
1722007800000|2024-07-26 15:30:00|1061.4|1060.2|1062.1|1060.9|1062.3|1061.1|1061.4|1060.2|711
1722008100000|2024-07-26 15:35:00|1062|1060.8|1061.6|1060.4|1062.6|1061.4|1061.4|1060.2|701
1722008400000|2024-07-26 15:40:00|1061.7|1060.5|1061.7|1060.5|1061.9|1060.7|1061.2|1060|316
1722008700000|2024-07-26 15:45:00|1061.8|1060.6|1061.4|1060.2|1062.3|1061.1|1061.3|1060.1|161
1722009000000|2024-07-26 15:50:00|1061.3|1060.1|1062.1|1060.9|1062.4|1061.2|1061.3|1060.1|465
1722009300000|2024-07-26 15:55:00|1062|1060.8|1062.8|1061.6|1063.1|1061.9|1061.9|1060.7|656
1722009600000|2024-07-26 16:00:00|1062.6|1061.4|1060.8|1059.6|1062.6|1061.4|1060.8|1059.6|625
1722009900000|2024-07-26 16:05:00|1060.9|1059.7|1061.1|1059.9|1061.3|1060.1|1060.6|1059.4|834
1722010200000|2024-07-26 16:10:00|1060.8|1059.6|1060.6|1059.4|1060.8|1059.6|1060.1|1058.9|822
1722010500000|2024-07-26 16:15:00|1060.7|1059.5|1060.8|1059.6|1061.1|1059.9|1059.6|1058.4|1226
1722010800000|2024-07-26 16:20:00|1060.6|1059.4|1061.3|1060.1|1062.3|1061.1|1060.6|1059.4|785
1722011100000|2024-07-26 16:25:00|1061.2|1060|1059.8|1058.6|1061.8|1060.6|1059.8|1058.6|876
1722011400000|2024-07-26 16:30:00|1059.9|1058.7|1060.1|1058.9|1060.3|1059.1|1059.8|1058.6|467
1722011700000|2024-07-26 16:35:00|1060|1058.8|1059.6|1058.4|1060.1|1058.9|1059.4|1058.2|862
1722012000000|2024-07-26 16:40:00|1059.4|1058.2|1059.9|1058.7|1060.6|1059.4|1059.4|1058.2|466
1722012300000|2024-07-26 16:45:00|1059.7|1058.5|1057.7|1056.5|1059.9|1058.7|1057.1|1055.9|1225
1722012600000|2024-07-26 16:50:00|1057.6|1056.4|1059.1|1057.9|1059.4|1058.2|1057.6|1056.4|737
1722012900000|2024-07-26 16:55:00|1059.3|1058.1|1059.1|1057.9|1059.4|1058.2|1058.1|1056.9|463
1722013200000|2024-07-26 17:00:00|1059.3|1058.1|1058.6|1057.4|1059.4|1058.2|1058.4|1057.2|377
1722013500000|2024-07-26 17:05:00|1058.4|1057.2|1058.4|1057.2|1058.9|1057.7|1058.1|1056.9|422
1722013800000|2024-07-26 17:10:00|1058.5|1057.3|1058.6|1057.4|1059.4|1058.2|1058.1|1056.9|551
1722014100000|2024-07-26 17:15:00|1058.4|1057.2|1056.2|1055|1058.4|1057.2|1055.9|1054.7|2484
1722014400000|2024-07-26 17:20:00|1056.4|1055.2|1056.8|1055.6|1057.1|1055.9|1056.4|1055.2|1134
1722014700000|2024-07-26 17:25:00|1056.9|1055.7|1056.9|1055.7|1057.9|1056.7|1056.6|1055.4|935
1722015000000|2024-07-26 17:30:00|1057.1|1055.9|1056.2|1055|1057.7|1056.5|1056.2|1055|1001
1722015300000|2024-07-26 17:35:00|1056.4|1055.2|1056.6|1055.4|1057.1|1055.9|1055.9|1054.7|1612
1722015600000|2024-07-26 17:40:00|1056.7|1055.5|1055.4|1054.2|1056.7|1055.5|1054.9|1053.7|1831
1722015900000|2024-07-26 17:45:00|1055.6|1054.4|1055.7|1054.5|1056.2|1055|1055.4|1054.2|1159
1722016200000|2024-07-26 17:50:00|1055.6|1054.4|1053.5|1052.3|1055.6|1054.4|1053.4|1052.2|999
1722016500000|2024-07-26 17:55:00|1053.6|1052.4|1052.7|1051.5|1054|1052.8|1052.4|1051.2|1587
1722016800000|2024-07-26 18:00:00|1052.9|1051.7|1052.6|1051.4|1053.4|1052.2|1052.1|1050.9|1503
1722017100000|2024-07-26 18:05:00|1052.7|1051.5|1054.6|1053.4|1054.7|1053.5|1052.4|1051.2|1709
1722017400000|2024-07-26 18:10:00|1054.9|1053.7|1053|1051.8|1054.9|1053.7|1052.7|1051.5|3841
1722017700000|2024-07-26 18:15:00|1052.9|1051.7|1051|1049.8|1053|1051.8|1049.7|1048.5|4188
1722211200000|2024-07-29 00:00:00|1044.9|1043.7|1044.7|1043.5|1046.7|1045.5|1042.7|1041.5|2295
1722211500000|2024-07-29 00:05:00|1044.6|1043.4|1043.8|1042.6|1044.6|1043.4|1042|1040.8|544
1722211800000|2024-07-29 00:10:00|1043.5|1042.3|1042.5|1041.3|1044.3|1043.1|1042.3|1041.1|470
1722212100000|2024-07-29 00:15:00|1042.7|1041.5|1043|1041.8|1043.3|1042.1|1042|1040.8|338
1722212400000|2024-07-29 00:20:00|1043.3|1042.1|1042|1040.8|1043.3|1042.1|1042|1040.8|347
1722212700000|2024-07-29 00:25:00|1042.2|1041|1041.2|1040|1042.3|1041.1|1040.7|1039.5|440
1722213000000|2024-07-29 00:30:00|1041.3|1040.1|1040.1|1038.9|1041.3|1040.1|1040|1038.8|253
1722213300000|2024-07-29 00:35:00|1040|1038.8|1039.9|1038.7|1040.3|1039.1|1039.3|1038.1|513
1722213600000|2024-07-29 00:40:00|1040|1038.8|1039.8|1038.6|1040.3|1039.1|1039.3|1038.1|188
1722213900000|2024-07-29 00:45:00|1039.7|1038.5|1038.5|1037.3|1039.8|1038.6|1037.8|1036.6|491
1722214200000|2024-07-29 00:50:00|1038.6|1037.4|1038.6|1037.4|1038.7|1037.5|1038.5|1037.3|100
1722214500000|2024-07-29 00:55:00|1038.3|1037.1|1037.8|1036.6|1038.3|1037.1|1037.8|1036.6|337
1722214800000|2024-07-29 01:00:00|1037.6|1036.4|1033|1031.8|1038.3|1037.1|1032.6|1031.4|1065
1722215100000|2024-07-29 01:05:00|1032.8|1031.6|1033.6|1032.4|1034.1|1032.9|1032.6|1031.4|477
1722215400000|2024-07-29 01:10:00|1033.5|1032.3|1035.1|1033.9|1035.5|1034.3|1033.3|1032.1|458
1722215700000|2024-07-29 01:15:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1033.5|1032.3|157
1722216000000|2024-07-29 01:20:00|1034.6|1033.4|1036.5|1035.3|1036.8|1035.6|1034.6|1033.4|288
1722216300000|2024-07-29 01:25:00|1036.6|1035.4|1038|1036.8|1038.5|1037.3|1036.1|1034.9|345
1722216600000|2024-07-29 01:30:00|1037.9|1036.7|1038|1036.8|1038.2|1037|1037.5|1036.3|349
1722216900000|2024-07-29 01:35:00|1037.8|1036.6|1037|1035.8|1038|1036.8|1036.8|1035.6|207
1722217200000|2024-07-29 01:40:00|1036.9|1035.7|1037.6|1036.4|1037.7|1036.5|1036.2|1035|68
1722217500000|2024-07-29 01:45:00|1037.5|1036.3|1038|1036.8|1038|1036.8|1036.7|1035.5|89
1722217800000|2024-07-29 01:50:00|1038.2|1037|1038.2|1037|1038.5|1037.3|1037.5|1036.3|210
1722218100000|2024-07-29 01:55:00|1038.1|1036.9|1038.3|1037.1|1038.7|1037.5|1038.1|1036.9|153
1722218400000|2024-07-29 02:00:00|1038.6|1037.4|1037.2|1036|1038.8|1037.6|1037.2|1036|152
1722218700000|2024-07-29 02:05:00|1037.3|1036.1|1038|1036.8|1038.7|1037.5|1037.3|1036.1|213
1722219000000|2024-07-29 02:10:00|1037.8|1036.6|1037.8|1036.6|1038.1|1036.9|1037.3|1036.1|49
1722219300000|2024-07-29 02:15:00|1037.7|1036.5|1037.9|1036.7|1038|1036.8|1037.7|1036.5|20
1722219600000|2024-07-29 02:20:00|1038|1036.8|1038|1036.8|1038.1|1036.9|1037.8|1036.6|12
1722219900000|2024-07-29 02:25:00|1037.9|1036.7|1038|1036.8|1038.1|1036.9|1037.8|1036.6|55
1722220200000|2024-07-29 02:30:00|1038.1|1036.9|1038.9|1037.7|1039|1037.8|1037.8|1036.6|159
1722220500000|2024-07-29 02:35:00|1038.8|1037.6|1039.1|1037.9|1039.1|1037.9|1038.6|1037.4|112
1722220800000|2024-07-29 02:40:00|1038.9|1037.7|1039.3|1038.1|1039.6|1038.4|1038.3|1037.1|75
1722221100000|2024-07-29 02:45:00|1039.2|1038|1039.1|1037.9|1040|1038.8|1039|1037.8|269
1722221400000|2024-07-29 02:50:00|1039.2|1038|1039.7|1038.5|1039.8|1038.6|1038.9|1037.7|141
1722221700000|2024-07-29 02:55:00|1039.8|1038.6|1039.8|1038.6|1039.9|1038.7|1039.3|1038.1|36
1722222000000|2024-07-29 03:00:00|1039.7|1038.5|1040.2|1039|1040.3|1039.1|1039.7|1038.5|56
1722222300000|2024-07-29 03:05:00|1040.3|1039.1|1039.5|1038.3|1040.4|1039.2|1039.5|1038.3|50
1722222600000|2024-07-29 03:10:00|1039.4|1038.2|1039.6|1038.4|1039.6|1038.4|1039.3|1038.1|23
1722222900000|2024-07-29 03:15:00|1039.5|1038.3|1039.4|1038.2|1039.6|1038.4|1039.3|1038.1|2
1722223200000|2024-07-29 03:20:00|1039.3|1038.1|1040.3|1039.1|1040.6|1039.4|1039.3|1038.1|73
1722223500000|2024-07-29 03:25:00|1040.4|1039.2|1040.9|1039.7|1040.9|1039.7|1040.4|1039.2|114
1722223800000|2024-07-29 03:30:00|1040.8|1039.6|1040.8|1039.6|1041|1039.8|1040.6|1039.4|135
1722224100000|2024-07-29 03:35:00|1041|1039.8|1041.1|1039.9|1041.1|1039.9|1040.9|1039.7|73
1722224400000|2024-07-29 03:40:00|1041|1039.8|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|40
1722224700000|2024-07-29 03:45:00|1040.9|1039.7|1040.9|1039.7|1041|1039.8|1040.8|1039.6|18
1722225000000|2024-07-29 03:50:00|1041.1|1039.9|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|14
1722225300000|2024-07-29 03:55:00|1040.9|1039.7|1040.6|1039.4|1041.1|1039.9|1040.5|1039.3|37
1722225600000|2024-07-29 04:00:00|1040.7|1039.5|1041.1|1039.9|1041.1|1039.9|1040.7|1039.5|15
1722225900000|2024-07-29 04:05:00|1041|1039.8|1041.1|1039.9|1041.1|1039.9|1040.9|1039.7|7
1722226200000|2024-07-29 04:10:00|1041.4|1040.2|1041.3|1040.1|1041.4|1040.2|1041.2|1040|15
1722226500000|2024-07-29 04:15:00|1041.4|1040.2|1041.5|1040.3|1041.5|1040.3|1041.1|1039.9|24
1722226800000|2024-07-29 04:20:00|1041.6|1040.4|1041.8|1040.6|1042|1040.8|1041.6|1040.4|65
1722227100000|2024-07-29 04:25:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.8|1040.6|5
1722227400000|2024-07-29 04:30:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.8|1040.6|8
1722227700000|2024-07-29 04:35:00|1041.9|1040.7|1041.8|1040.6|1042|1040.8|1041.8|1040.6|79
1722228000000|2024-07-29 04:40:00|1041.6|1040.4|1041.7|1040.5|1041.7|1040.5|1041.5|1040.3|49
1722228300000|2024-07-29 04:45:00|1041.8|1040.6|1042|1040.8|1042.2|1041|1041.7|1040.5|44
1722228600000|2024-07-29 04:50:00|1042.1|1040.9|1042.3|1041.1|1042.3|1041.1|1042|1040.8|8
1722228900000|2024-07-29 04:55:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|8
1722229200000|2024-07-29 05:00:00|1042.2|1041|1041.7|1040.5|1042.3|1041.1|1041.5|1040.3|77
1722229500000|2024-07-29 05:05:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.6|1040.4|21
1722229800000|2024-07-29 05:10:00|1042.3|1041.1|1042.3|1041.1|1042.3|1041.1|1042.1|1040.9|23
1722230100000|2024-07-29 05:15:00|1042.2|1041|1042.2|1041|1042.3|1041.1|1042|1040.8|19
1722230400000|2024-07-29 05:20:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042|1040.8|8
1722230700000|2024-07-29 05:25:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1041.8|1040.6|41
1722231000000|2024-07-29 05:30:00|1042.4|1041.2|1042.9|1041.7|1043.2|1042|1042.4|1041.2|266
1722231300000|2024-07-29 05:35:00|1043.1|1041.9|1043.1|1041.9|1043.6|1042.4|1042.9|1041.7|147
1722231600000|2024-07-29 05:40:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1042.9|1041.7|97
1722231900000|2024-07-29 05:45:00|1043.3|1042.1|1042.4|1041.2|1043.3|1042.1|1042.4|1041.2|86
1722232200000|2024-07-29 05:50:00|1042.3|1041.1|1042.6|1041.4|1042.9|1041.7|1042.3|1041.1|61
1722232500000|2024-07-29 05:55:00|1042.4|1041.2|1042.1|1040.9|1042.8|1041.6|1041.9|1040.7|86
1722232800000|2024-07-29 06:00:00|1042.3|1041.1|1042.4|1041.2|1042.5|1041.3|1042.3|1041.1|18
1722233100000|2024-07-29 06:05:00|1042.3|1041.1|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|38
1722233400000|2024-07-29 06:10:00|1042.8|1041.6|1042.9|1041.7|1043.2|1042|1042.8|1041.6|171
1722233700000|2024-07-29 06:15:00|1043|1041.8|1042.9|1041.7|1043.4|1042.2|1042.6|1041.4|62
1722234000000|2024-07-29 06:20:00|1043|1041.8|1042.5|1041.3|1043|1041.8|1042.4|1041.2|16
1722234300000|2024-07-29 06:25:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.1|1040.9|28
1722234600000|2024-07-29 06:30:00|1042.8|1041.6|1042.8|1041.6|1043.3|1042.1|1042.6|1041.4|102
1722234900000|2024-07-29 06:35:00|1042.9|1041.7|1042.7|1041.5|1043.1|1041.9|1042.4|1041.2|96
1722235200000|2024-07-29 06:40:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.2|1041|89
1722235500000|2024-07-29 06:45:00|1042.8|1041.6|1042.6|1041.4|1043.4|1042.2|1042.5|1041.3|141
1722235800000|2024-07-29 06:50:00|1042.5|1041.3|1040.8|1039.6|1042.6|1041.4|1040.5|1039.3|269
1722236100000|2024-07-29 06:55:00|1040.7|1039.5|1040.2|1039|1040.9|1039.7|1039.7|1038.5|414
1722236400000|2024-07-29 07:00:00|1040.3|1039.1|1040.6|1039.4|1040.8|1039.6|1040.3|1039.1|70
1722236700000|2024-07-29 07:05:00|1040.3|1039.1|1040.9|1039.7|1040.9|1039.7|1040|1038.8|164
1722237000000|2024-07-29 07:10:00|1040.6|1039.4|1039.1|1037.9|1040.6|1039.4|1039.1|1037.9|90
1722237300000|2024-07-29 07:15:00|1039.4|1038.2|1040|1038.8|1040.1|1038.9|1039.4|1038.2|125
1722237600000|2024-07-29 07:20:00|1040.1|1038.9|1040.6|1039.4|1040.6|1039.4|1039.9|1038.7|64
1722237900000|2024-07-29 07:25:00|1040.9|1039.7|1041.7|1040.5|1041.8|1040.6|1040.6|1039.4|109
1722238200000|2024-07-29 07:30:00|1041.6|1040.4|1042.6|1041.4|1042.6|1041.4|1041.3|1040.1|103
1722238500000|2024-07-29 07:35:00|1042.5|1041.3|1042.3|1041.1|1042.8|1041.6|1042.1|1040.9|86
1722238800000|2024-07-29 07:40:00|1042.2|1041|1041.5|1040.3|1042.2|1041|1041.5|1040.3|42
1722239100000|2024-07-29 07:45:00|1041.3|1040.1|1041.3|1040.1|1041.6|1040.4|1041.2|1040|20
1722239400000|2024-07-29 07:50:00|1041.5|1040.3|1041.7|1040.5|1041.8|1040.6|1041.3|1040.1|91
1722239700000|2024-07-29 07:55:00|1041.6|1040.4|1040.6|1039.4|1041.6|1040.4|1040.5|1039.3|31
1722240000000|2024-07-29 08:00:00|1040.8|1039.6|1040.6|1039.4|1040.8|1039.6|1040.1|1038.9|42
1722240300000|2024-07-29 08:05:00|1040.8|1039.6|1040.5|1039.3|1041|1039.8|1040.4|1039.2|17
1722240600000|2024-07-29 08:10:00|1040.6|1039.4|1040.9|1039.7|1041.1|1039.9|1040.6|1039.4|36
1722240900000|2024-07-29 08:15:00|1041.1|1039.9|1040.6|1039.4|1041.4|1040.2|1040.5|1039.3|67
1722241200000|2024-07-29 08:20:00|1040.7|1039.5|1040.1|1038.9|1040.7|1039.5|1040.1|1038.9|106
1722241500000|2024-07-29 08:25:00|1040.3|1039.1|1039.6|1038.4|1040.4|1039.2|1039.6|1038.4|62
1722241800000|2024-07-29 08:30:00|1039.8|1038.6|1039.4|1038.2|1040.1|1038.9|1039.4|1038.2|143
1722242100000|2024-07-29 08:35:00|1039.1|1037.9|1039.3|1038.1|1039.9|1038.7|1039|1037.8|206
1722242400000|2024-07-29 08:40:00|1039.4|1038.2|1038.9|1037.7|1039.8|1038.6|1038.9|1037.7|42
1722242700000|2024-07-29 08:45:00|1039|1037.8|1040.3|1039.1|1040.5|1039.3|1038.9|1037.7|158
1722243000000|2024-07-29 08:50:00|1040.4|1039.2|1039.8|1038.6|1040.6|1039.4|1039.6|1038.4|29
1722243300000|2024-07-29 08:55:00|1040.1|1038.9|1040.1|1038.9|1040.3|1039.1|1039.9|1038.7|34
1722243600000|2024-07-29 09:00:00|1040|1038.8|1040.1|1038.9|1040.1|1038.9|1039.6|1038.4|50
1722243900000|2024-07-29 09:05:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.6|1038.4|162
1722244200000|2024-07-29 09:10:00|1040.3|1039.1|1039.3|1038.1|1040.6|1039.4|1039.3|1038.1|88
1722244500000|2024-07-29 09:15:00|1039.2|1038|1038.6|1037.4|1039.3|1038.1|1038.4|1037.2|157
1722244800000|2024-07-29 09:20:00|1039.1|1037.9|1039.1|1037.9|1039.1|1037.9|1039.1|1037.9|73
1722245100000|2024-07-29 09:25:00|1039.4|1038.2|1039.7|1038.5|1040.1|1038.9|1039.4|1038.2|102
1722245400000|2024-07-29 09:30:00|1039.8|1038.6|1039.4|1038.2|1039.8|1038.6|1039.1|1037.9|34
1722245700000|2024-07-29 09:35:00|1039.1|1037.9|1039.6|1038.4|1040.3|1039.1|1039.1|1037.9|115
1722246000000|2024-07-29 09:40:00|1039.5|1038.3|1039.1|1037.9|1040.1|1038.9|1039.1|1037.9|21
1722246300000|2024-07-29 09:45:00|1039.2|1038|1039.9|1038.7|1039.9|1038.7|1039.1|1037.9|125
1722246600000|2024-07-29 09:50:00|1039.8|1038.6|1040.1|1038.9|1040.1|1038.9|1039.6|1038.4|19
1722246900000|2024-07-29 09:55:00|1040.4|1039.2|1040.1|1038.9|1040.6|1039.4|1039.9|1038.7|35
1722247200000|2024-07-29 10:00:00|1040.3|1039.1|1039.8|1038.6|1040.4|1039.2|1039.6|1038.4|111
1722247500000|2024-07-29 10:05:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.6|1038.4|37
1722247800000|2024-07-29 10:10:00|1040|1038.8|1039.6|1038.4|1040|1038.8|1038.9|1037.7|258
1722248100000|2024-07-29 10:15:00|1039.9|1038.7|1039|1037.8|1039.9|1038.7|1038.9|1037.7|46
1722248400000|2024-07-29 10:20:00|1038.9|1037.7|1039.3|1038.1|1039.4|1038.2|1038.9|1037.7|78
1722248700000|2024-07-29 10:25:00|1039.4|1038.2|1038.5|1037.3|1039.4|1038.2|1038.2|1037|168
1722249000000|2024-07-29 10:30:00|1038.6|1037.4|1038.6|1037.4|1038.9|1037.7|1038.4|1037.2|44
1722249300000|2024-07-29 10:35:00|1038.5|1037.3|1037.9|1036.7|1038.5|1037.3|1037.2|1036|128
1722249600000|2024-07-29 10:40:00|1037.7|1036.5|1037.7|1036.5|1037.7|1036.5|1037.4|1036.2|86
1722249900000|2024-07-29 10:45:00|1037.8|1036.6|1038.9|1037.7|1039|1037.8|1037.8|1036.6|50
1722250200000|2024-07-29 10:50:00|1038.8|1037.6|1038.1|1036.9|1038.9|1037.7|1037.9|1036.7|53
1722250500000|2024-07-29 10:55:00|1038.2|1037|1037.2|1036|1038.2|1037|1037.2|1036|32
1722250800000|2024-07-29 11:00:00|1037.4|1036.2|1036.9|1035.7|1037.5|1036.3|1036.7|1035.5|131
1722251100000|2024-07-29 11:05:00|1037|1035.8|1036.4|1035.2|1037|1035.8|1036.2|1035|124
1722251400000|2024-07-29 11:10:00|1036.2|1035|1036.7|1035.5|1036.7|1035.5|1035.7|1034.5|142
1722251700000|2024-07-29 11:15:00|1036.5|1035.3|1036.2|1035|1036.7|1035.5|1036.2|1035|49
1722252000000|2024-07-29 11:20:00|1036|1034.8|1035.9|1034.7|1036.5|1035.3|1035.9|1034.7|104
1722252300000|2024-07-29 11:25:00|1036|1034.8|1036|1034.8|1036.4|1035.2|1035.9|1034.7|149
1722252600000|2024-07-29 11:30:00|1036.1|1034.9|1036.4|1035.2|1037.2|1036|1036.1|1034.9|173
1722252900000|2024-07-29 11:35:00|1036.3|1035.1|1034.6|1033.4|1036.3|1035.1|1034.6|1033.4|217
1722253200000|2024-07-29 11:40:00|1034.5|1033.3|1034.7|1033.5|1035.2|1034|1034.2|1033|302
1722253500000|2024-07-29 11:45:00|1034.5|1033.3|1033.8|1032.6|1034.5|1033.3|1033.7|1032.5|306
1722253800000|2024-07-29 11:50:00|1033.7|1032.5|1033.2|1032|1033.9|1032.7|1033.2|1032|200
1722254100000|2024-07-29 11:55:00|1033.4|1032.2|1032|1030.8|1033.7|1032.5|1032|1030.8|323
1722254400000|2024-07-29 12:00:00|1032.2|1031|1032.4|1031.2|1032.9|1031.7|1031.7|1030.5|421
1722254700000|2024-07-29 12:05:00|1032.5|1031.3|1033.7|1032.5|1034.3|1033.1|1032.5|1031.3|244
1722255000000|2024-07-29 12:10:00|1033.5|1032.3|1033.2|1032|1033.8|1032.6|1032.9|1031.7|320
1722255300000|2024-07-29 12:15:00|1033.3|1032.1|1034.9|1033.7|1034.9|1033.7|1033.2|1032|223
1722255600000|2024-07-29 12:20:00|1034.8|1033.6|1033.9|1032.7|1035.1|1033.9|1033.7|1032.5|165
1722255900000|2024-07-29 12:25:00|1033.7|1032.5|1033.9|1032.7|1034.9|1033.7|1033.7|1032.5|186
1722256200000|2024-07-29 12:30:00|1034.1|1032.9|1034.7|1033.5|1034.9|1033.7|1034.1|1032.9|304
1722256500000|2024-07-29 12:35:00|1034.9|1033.7|1032.5|1031.3|1035.4|1034.2|1032.5|1031.3|473
1722256800000|2024-07-29 12:40:00|1032.4|1031.2|1032.4|1031.2|1033.2|1032|1030.9|1029.7|867
1722259800000|2024-07-29 13:30:00|1031.8|1030.6|1031|1029.8|1035.4|1034.2|1029.9|1028.7|5075
1722260100000|2024-07-29 13:35:00|1030.9|1029.7|1026.9|1025.7|1031.2|1030|1026.9|1025.7|2560
1722260400000|2024-07-29 13:40:00|1026.7|1025.5|1028.9|1027.7|1029.4|1028.2|1026.4|1025.2|2539
1722260700000|2024-07-29 13:45:00|1029.2|1028|1027.2|1026|1030.4|1029.2|1026.4|1025.2|2427
1722261000000|2024-07-29 13:50:00|1027.1|1025.9|1031.6|1030.4|1031.9|1030.7|1026.4|1025.2|2365
1722261300000|2024-07-29 13:55:00|1031.4|1030.2|1032.3|1031.1|1032.5|1031.3|1031.1|1029.9|1698
1722261600000|2024-07-29 14:00:00|1032.1|1030.9|1029.8|1028.6|1032.1|1030.9|1028.5|1027.3|2001
1722261900000|2024-07-29 14:05:00|1029.7|1028.5|1028.9|1027.7|1030.6|1029.4|1028.6|1027.4|1028
1722262200000|2024-07-29 14:10:00|1029.1|1027.9|1025.9|1024.7|1029.1|1027.9|1025.9|1024.7|1673
1722262500000|2024-07-29 14:15:00|1026.4|1025.2|1026.9|1025.7|1027.6|1026.4|1026.3|1025.1|1513
1722262800000|2024-07-29 14:20:00|1027|1025.8|1026.2|1025|1027.9|1026.7|1026.1|1024.9|1347
1722263100000|2024-07-29 14:25:00|1026.1|1024.9|1025.2|1024|1027.2|1026|1024.7|1023.5|2077
1722263400000|2024-07-29 14:30:00|1025.1|1023.9|1025.7|1024.5|1026.1|1024.9|1024.8|1023.6|1446
1722263700000|2024-07-29 14:35:00|1025.6|1024.4|1024.9|1023.7|1026.1|1024.9|1024.8|1023.6|2677
1722264000000|2024-07-29 14:40:00|1025.1|1023.9|1023.9|1022.7|1026.2|1025|1023.8|1022.6|1716
1722264300000|2024-07-29 14:45:00|1023.8|1022.6|1023.4|1022.2|1024.3|1023.1|1023.1|1021.9|2309
1722264600000|2024-07-29 14:50:00|1023.6|1022.4|1024.8|1023.6|1024.8|1023.6|1023.3|1022.1|2038
1722264900000|2024-07-29 14:55:00|1025.1|1023.9|1028.3|1027.1|1028.3|1027.1|1025.1|1023.9|2076
1722265200000|2024-07-29 15:00:00|1028.1|1026.9|1029.2|1028|1029.7|1028.5|1028|1026.8|2019
1722265500000|2024-07-29 15:05:00|1029|1027.8|1031.2|1030|1032.6|1031.4|1028.5|1027.3|2681
1722265800000|2024-07-29 15:10:00|1031.4|1030.2|1032.7|1031.5|1033.1|1031.9|1031.4|1030.2|1558
1722266100000|2024-07-29 15:15:00|1032.9|1031.7|1034|1032.8|1035.1|1033.9|1032.5|1031.3|2004
1722266400000|2024-07-29 15:20:00|1033.9|1032.7|1034.8|1033.6|1036.2|1035|1033.5|1032.3|1621
1722266700000|2024-07-29 15:25:00|1034.7|1033.5|1037.2|1036|1037.3|1036.1|1034.7|1033.5|1574
1722267000000|2024-07-29 15:30:00|1037.5|1036.3|1036.7|1035.5|1037.8|1036.6|1036.2|1035|1567
1722267300000|2024-07-29 15:35:00|1036.5|1035.3|1034.9|1033.7|1036.5|1035.3|1034.8|1033.6|901
1722267600000|2024-07-29 15:40:00|1035|1033.8|1036.5|1035.3|1036.7|1035.5|1034|1032.8|712
1722267900000|2024-07-29 15:45:00|1036.2|1035|1037.5|1036.3|1037.5|1036.3|1034.8|1033.6|793
1722268200000|2024-07-29 15:50:00|1037.8|1036.6|1038.2|1037|1038.3|1037.1|1036.5|1035.3|1336
1722268500000|2024-07-29 15:55:00|1038.3|1037.1|1039.3|1038.1|1039.8|1038.6|1038.3|1037.1|1313
1722268800000|2024-07-29 16:00:00|1039.2|1038|1039.5|1038.3|1040|1038.8|1039|1037.8|854
1722269100000|2024-07-29 16:05:00|1039.7|1038.5|1039.7|1038.5|1040.5|1039.3|1038.8|1037.6|1048
1722269400000|2024-07-29 16:10:00|1039.8|1038.6|1035.8|1034.6|1039.8|1038.6|1035.8|1034.6|1321
1722269700000|2024-07-29 16:15:00|1035.5|1034.3|1038|1036.8|1038.4|1037.2|1035|1033.8|1003
1722270000000|2024-07-29 16:20:00|1038.2|1037|1036.8|1035.6|1038.2|1037|1036|1034.8|701
1722270300000|2024-07-29 16:25:00|1037|1035.8|1039|1037.8|1039.3|1038.1|1037|1035.8|546
1722270600000|2024-07-29 16:30:00|1039.2|1038|1040.4|1039.2|1041.5|1040.3|1039.2|1038|1071
1722270900000|2024-07-29 16:35:00|1040.5|1039.3|1040.7|1039.5|1040.8|1039.6|1040|1038.8|697
1722271200000|2024-07-29 16:40:00|1040.8|1039.6|1042|1040.8|1043|1041.8|1040.5|1039.3|1101
1722271500000|2024-07-29 16:45:00|1042.2|1041|1040.5|1039.3|1042.2|1041|1040|1038.8|1297
1722271800000|2024-07-29 16:50:00|1040.7|1039.5|1039.5|1038.3|1041|1039.8|1039|1037.8|1035
1722272100000|2024-07-29 16:55:00|1039.8|1038.6|1039.5|1038.3|1039.8|1038.6|1038.8|1037.6|583
1722272400000|2024-07-29 17:00:00|1039.4|1038.2|1039.8|1038.6|1039.8|1038.6|1038.8|1037.6|625
1722272700000|2024-07-29 17:05:00|1039.6|1038.4|1039.3|1038.1|1039.8|1038.6|1038.8|1037.6|345
1722273000000|2024-07-29 17:10:00|1039.5|1038.3|1041.3|1040.1|1041.3|1040.1|1039.3|1038.1|497
1722273300000|2024-07-29 17:15:00|1041.5|1040.3|1040|1038.8|1041.8|1040.6|1039.8|1038.6|757
1722273600000|2024-07-29 17:20:00|1039.9|1038.7|1040|1038.8|1040.3|1039.1|1039|1037.8|643
1722273900000|2024-07-29 17:25:00|1040.2|1039|1040.3|1039.1|1040.3|1039.1|1039.8|1038.6|357
1722274200000|2024-07-29 17:30:00|1040.5|1039.3|1041.1|1039.9|1041.3|1040.1|1040.3|1039.1|641
1722274500000|2024-07-29 17:35:00|1040.9|1039.7|1042.5|1041.3|1042.5|1041.3|1040.6|1039.4|885
1722274800000|2024-07-29 17:40:00|1042.7|1041.5|1041.3|1040.1|1043.3|1042.1|1041.3|1040.1|611
1722275100000|2024-07-29 17:45:00|1041.4|1040.2|1042|1040.8|1042.5|1041.3|1041.4|1040.2|432
1722275400000|2024-07-29 17:50:00|1042.1|1040.9|1042.3|1041.1|1042.5|1041.3|1041.5|1040.3|710
1722275700000|2024-07-29 17:55:00|1042.1|1040.9|1043|1041.8|1043.3|1042.1|1042.1|1040.9|999
1722276000000|2024-07-29 18:00:00|1043.1|1041.9|1043|1041.8|1043.5|1042.3|1042.8|1041.6|879
1722276300000|2024-07-29 18:05:00|1042.8|1041.6|1043.3|1042.1|1043.3|1042.1|1042.8|1041.6|1280
1722276600000|2024-07-29 18:10:00|1043.4|1042.2|1044.3|1043.1|1044.8|1043.6|1043.3|1042.1|3294
1722276900000|2024-07-29 18:15:00|1044.5|1043.3|1045.1|1043.9|1045.6|1044.4|1044.3|1043.1|2064
1722297600000|2024-07-30 00:00:00|1044|1042.8|1041.9|1040.7|1046.9|1045.7|1041.4|1040.2|975
1722297900000|2024-07-30 00:05:00|1042.4|1041.2|1041.4|1040.2|1043.1|1041.9|1041.4|1040.2|206
1722298200000|2024-07-30 00:10:00|1041.5|1040.3|1041.6|1040.4|1041.9|1040.7|1041.4|1040.2|109
1722298500000|2024-07-30 00:15:00|1041.4|1040.2|1041.4|1040.2|1041.8|1040.6|1040.9|1039.7|129
1722298800000|2024-07-30 00:20:00|1041.3|1040.1|1040.8|1039.6|1041.6|1040.4|1040.8|1039.6|49
1722299100000|2024-07-30 00:25:00|1040.9|1039.7|1040.6|1039.4|1041.1|1039.9|1040.3|1039.1|177
1722299400000|2024-07-30 00:30:00|1040.7|1039.5|1041.4|1040.2|1041.5|1040.3|1040.7|1039.5|74
1722299700000|2024-07-30 00:35:00|1041.3|1040.1|1042.2|1041|1042.2|1041|1041.3|1040.1|37
1722300000000|2024-07-30 00:40:00|1042.3|1041.1|1042|1040.8|1042.8|1041.6|1041.9|1040.7|86
1722300300000|2024-07-30 00:45:00|1042.2|1041|1042|1040.8|1042.5|1041.3|1041.9|1040.7|43
1722300600000|2024-07-30 00:50:00|1042.1|1040.9|1042|1040.8|1042.3|1041.1|1041.8|1040.6|37
1722300900000|2024-07-30 00:55:00|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|1041.5|1040.3|42
1722301200000|2024-07-30 01:00:00|1041.8|1040.6|1041|1039.8|1041.9|1040.7|1040.3|1039.1|224
1722301500000|2024-07-30 01:05:00|1041.1|1039.9|1040.4|1039.2|1041.3|1040.1|1040.1|1038.9|69
1722301800000|2024-07-30 01:10:00|1040.6|1039.4|1040.3|1039.1|1040.9|1039.7|1040.3|1039.1|68
1722302100000|2024-07-30 01:15:00|1040.4|1039.2|1040.4|1039.2|1040.9|1039.7|1040.1|1038.9|64
1722302400000|2024-07-30 01:20:00|1040.6|1039.4|1040.2|1039|1040.6|1039.4|1040.1|1038.9|16
1722302700000|2024-07-30 01:25:00|1040.3|1039.1|1040.6|1039.4|1040.9|1039.7|1040.1|1038.9|99
1722303000000|2024-07-30 01:30:00|1040.4|1039.2|1040.1|1038.9|1040.9|1039.7|1039.8|1038.6|92
1722303300000|2024-07-30 01:35:00|1040|1038.8|1040.6|1039.4|1040.6|1039.4|1039.8|1038.6|94
1722303600000|2024-07-30 01:40:00|1040.5|1039.3|1039.1|1037.9|1040.5|1039.3|1039.1|1037.9|94
1722303900000|2024-07-30 01:45:00|1039.3|1038.1|1038.5|1037.3|1039.3|1038.1|1038.4|1037.2|85
1722304200000|2024-07-30 01:50:00|1038.6|1037.4|1038.4|1037.2|1038.8|1037.6|1038.3|1037.1|82
1722304500000|2024-07-30 01:55:00|1038.5|1037.3|1038.1|1036.9|1038.6|1037.4|1037.8|1036.6|63
1722304800000|2024-07-30 02:00:00|1038|1036.8|1037.8|1036.6|1038.6|1037.4|1037.7|1036.5|104
1722305100000|2024-07-30 02:05:00|1037.7|1036.5|1038|1036.8|1038.5|1037.3|1037.7|1036.5|42
1722305400000|2024-07-30 02:10:00|1038.1|1036.9|1038.4|1037.2|1038.5|1037.3|1038|1036.8|33
1722305700000|2024-07-30 02:15:00|1038.3|1037.1|1038.4|1037.2|1038.4|1037.2|1038.3|1037.1|3
1722306000000|2024-07-30 02:20:00|1038.5|1037.3|1038.8|1037.6|1038.8|1037.6|1038.5|1037.3|27
1722306300000|2024-07-30 02:25:00|1038.7|1037.5|1038.8|1037.6|1038.8|1037.6|1038.6|1037.4|10
1722306600000|2024-07-30 02:30:00|1039.3|1038.1|1039.2|1038|1039.6|1038.4|1038.8|1037.6|127
1722306900000|2024-07-30 02:35:00|1039.3|1038.1|1039.5|1038.3|1039.8|1038.6|1039.2|1038|17
1722307200000|2024-07-30 02:40:00|1039.6|1038.4|1039.3|1038.1|1039.6|1038.4|1039|1037.8|25
1722307500000|2024-07-30 02:45:00|1039.4|1038.2|1039.4|1038.2|1040.3|1039.1|1039|1037.8|76
1722307800000|2024-07-30 02:50:00|1039.3|1038.1|1038.9|1037.7|1039.7|1038.5|1038.8|1037.6|14
1722308100000|2024-07-30 02:55:00|1038.8|1037.6|1039.3|1038.1|1039.7|1038.5|1038.8|1037.6|32
1722308400000|2024-07-30 03:00:00|1039|1037.8|1039.8|1038.6|1040.3|1039.1|1039|1037.8|34
1722308700000|2024-07-30 03:05:00|1039.9|1038.7|1038.9|1037.7|1040|1038.8|1038.8|1037.6|54
1722309000000|2024-07-30 03:10:00|1039|1037.8|1038.9|1037.7|1039.1|1037.9|1038.8|1037.6|7
1722309300000|2024-07-30 03:15:00|1038.8|1037.6|1038.3|1037.1|1039|1037.8|1038.3|1037.1|122
1722309600000|2024-07-30 03:20:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.1|1036.9|135
1722309900000|2024-07-30 03:25:00|1038.3|1037.1|1039|1037.8|1039|1037.8|1038.3|1037.1|66
1722310200000|2024-07-30 03:30:00|||||||||7
1722310500000|2024-07-30 03:35:00|||||||||1
1722311100000|2024-07-30 03:45:00|1039.3|1038.1|1039.3|1038.1|1039.3|1038.1|1039.3|1038.1|13
1722311400000|2024-07-30 03:50:00|||||||||4
1722311700000|2024-07-30 03:55:00|1039|1037.8|1039|1037.8|1039|1037.8|1039|1037.8|29
1722312000000|2024-07-30 04:00:00|||||||||4
1722312300000|2024-07-30 04:05:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.2|1038|5
1722312600000|2024-07-30 04:10:00|||||||||5
1722312900000|2024-07-30 04:15:00|1039|1037.8|1039.3|1038.1|1039.3|1038.1|1039|1037.8|8
1722313200000|2024-07-30 04:20:00|1039.5|1038.3|1039.5|1038.3|1039.5|1038.3|1039.5|1038.3|20
1722313500000|2024-07-30 04:25:00|1039.4|1038.2|1039.2|1038|1039.5|1038.3|1039|1037.8|13
1722313800000|2024-07-30 04:30:00|1039.1|1037.9|1038.9|1037.7|1039.3|1038.1|1038.8|1037.6|84
1722314100000|2024-07-30 04:35:00|1039|1037.8|1038.9|1037.7|1039|1037.8|1038.8|1037.6|7
1722314400000|2024-07-30 04:40:00|1039|1037.8|1039|1037.8|1039|1037.8|1038.9|1037.7|2
1722314700000|2024-07-30 04:45:00|1038.9|1037.7|1039|1037.8|1039|1037.8|1038.9|1037.7|3
1722315000000|2024-07-30 04:50:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.2|1038|1
1722315300000|2024-07-30 04:55:00|1039.2|1038|1038.8|1037.6|1039.3|1038.1|1038.8|1037.6|16
1722315600000|2024-07-30 05:00:00|1039|1037.8|1039|1037.8|1039|1037.8|1039|1037.8|14
1722315900000|2024-07-30 05:05:00|1038.9|1037.7|1038.8|1037.6|1038.9|1037.7|1038.5|1037.3|21
1722316200000|2024-07-30 05:10:00|1038.7|1037.5|1038.7|1037.5|1038.8|1037.6|1038.6|1037.4|19
1722316500000|2024-07-30 05:15:00|1038.6|1037.4|1038.3|1037.1|1038.8|1037.6|1038.3|1037.1|78
1722316800000|2024-07-30 05:20:00|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|1038.3|1037.1|20
1722317100000|2024-07-30 05:25:00|1038.8|1037.6|1038.8|1037.6|1039|1037.8|1038.8|1037.6|57
1722317400000|2024-07-30 05:30:00|1038.5|1037.3|1037.3|1036.1|1038.5|1037.3|1037.1|1035.9|164
1722317700000|2024-07-30 05:35:00|1037.2|1036|1037.7|1036.5|1037.8|1036.6|1036.7|1035.5|104
1722318000000|2024-07-30 05:40:00|1037.8|1036.6|1037.4|1036.2|1038.3|1037.1|1037.3|1036.1|37
1722318300000|2024-07-30 05:45:00|1037.5|1036.3|1037.3|1036.1|1037.8|1036.6|1037|1035.8|27
1722318600000|2024-07-30 05:50:00|1037.4|1036.2|1037.5|1036.3|1037.8|1036.6|1037|1035.8|14
1722318900000|2024-07-30 05:55:00|1037.6|1036.4|1037.2|1036|1037.9|1036.7|1037.2|1036|4
1722319200000|2024-07-30 06:00:00|1037.3|1036.1|1037.6|1036.4|1038|1036.8|1037.3|1036.1|11
1722319500000|2024-07-30 06:05:00|1037.5|1036.3|1037.5|1036.3|1037.7|1036.5|1037.3|1036.1|14
1722319800000|2024-07-30 06:10:00|1037.2|1036|1037.2|1036|1037.3|1036.1|1036.8|1035.6|20
1722320100000|2024-07-30 06:15:00|1037.1|1035.9|1036.8|1035.6|1037.2|1036|1036.6|1035.4|22
1722320400000|2024-07-30 06:20:00|1036.6|1035.4|1035.8|1034.6|1036.8|1035.6|1035.6|1034.4|146
1722320700000|2024-07-30 06:25:00|1036|1034.8|1037.3|1036.1|1037.3|1036.1|1036|1034.8|62
1722321000000|2024-07-30 06:30:00|1037.1|1035.9|1036.6|1035.4|1037.4|1036.2|1036.3|1035.1|109
1722321300000|2024-07-30 06:35:00|1036.5|1035.3|1036.3|1035.1|1036.7|1035.5|1036.1|1034.9|44
1722321600000|2024-07-30 06:40:00|1036.1|1034.9|1036.6|1035.4|1036.9|1035.7|1036.1|1034.9|54
1722321900000|2024-07-30 06:45:00|1036.5|1035.3|1036.1|1034.9|1036.5|1035.3|1035.6|1034.4|111
1722322200000|2024-07-30 06:50:00|1036.2|1035|1036.1|1034.9|1036.2|1035|1035.9|1034.7|32
1722322500000|2024-07-30 06:55:00|1036.3|1035.1|1036.4|1035.2|1036.9|1035.7|1036.3|1035.1|45
1722322800000|2024-07-30 07:00:00|1036.3|1035.1|1036.8|1035.6|1037.1|1035.9|1036.3|1035.1|82
1722323100000|2024-07-30 07:05:00|1037|1035.8|1037.1|1035.9|1037.5|1036.3|1037|1035.8|136
1722323400000|2024-07-30 07:10:00|1037.2|1036|1037.1|1035.9|1037.3|1036.1|1037.1|1035.9|17
1722323700000|2024-07-30 07:15:00|1037.3|1036.1|1037.3|1036.1|1037.6|1036.4|1037.2|1036|29
1722324000000|2024-07-30 07:20:00|1037.4|1036.2|1037.3|1036.1|1037.6|1036.4|1037.1|1035.9|80
1722324300000|2024-07-30 07:25:00|1037.1|1035.9|1036.8|1035.6|1037.2|1036|1036.8|1035.6|57
1722324600000|2024-07-30 07:30:00|1036.7|1035.5|1037.1|1035.9|1037.2|1036|1036.6|1035.4|60
1722324900000|2024-07-30 07:35:00|1037|1035.8|1037.3|1036.1|1037.6|1036.4|1037|1035.8|60
1722325200000|2024-07-30 07:40:00|1037.4|1036.2|1037.3|1036.1|1037.5|1036.3|1037.1|1035.9|41
1722325500000|2024-07-30 07:45:00|1037.2|1036|1037.5|1036.3|1037.5|1036.3|1037.1|1035.9|63
1722325800000|2024-07-30 07:50:00|1037.3|1036.1|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|34
1722326100000|2024-07-30 07:55:00|1037.8|1036.6|1036.8|1035.6|1037.8|1036.6|1036.6|1035.4|87
1722326400000|2024-07-30 08:00:00|1036.6|1035.4|1037.4|1036.2|1037.4|1036.2|1036.6|1035.4|92
1722326700000|2024-07-30 08:05:00|1037.5|1036.3|1037|1035.8|1037.5|1036.3|1036.9|1035.7|31
1722327000000|2024-07-30 08:10:00|1036.9|1035.7|1036.3|1035.1|1036.9|1035.7|1036.3|1035.1|44
1722327300000|2024-07-30 08:15:00|1036.8|1035.6|1036.8|1035.6|1036.8|1035.6|1036.8|1035.6|101
1722327600000|2024-07-30 08:20:00|1037|1035.8|1037.4|1036.2|1037.5|1036.3|1037|1035.8|67
1722327900000|2024-07-30 08:25:00|1037.5|1036.3|1037.5|1036.3|1037.8|1036.6|1037.3|1036.1|103
1722328200000|2024-07-30 08:30:00|1037.6|1036.4|1036.6|1035.4|1037.6|1036.4|1036.2|1035|121
1722328500000|2024-07-30 08:35:00|1036.8|1035.6|1037.2|1036|1037.3|1036.1|1036.8|1035.6|75
1722328800000|2024-07-30 08:40:00|1037.3|1036.1|1037.3|1036.1|1037.3|1036.1|1037|1035.8|77
1722329100000|2024-07-30 08:45:00|1037.2|1036|1036.6|1035.4|1037.2|1036|1036.5|1035.3|55
1722329400000|2024-07-30 08:50:00|1036.8|1035.6|1036.8|1035.6|1037.3|1036.1|1036.6|1035.4|80
1722329700000|2024-07-30 08:55:00|1036.9|1035.7|1036.6|1035.4|1037.1|1035.9|1036.6|1035.4|43
1722330000000|2024-07-30 09:00:00|1036.3|1035.1|1036.1|1034.9|1036.3|1035.1|1036.1|1034.9|70
1722330300000|2024-07-30 09:05:00|1036.2|1035|1036.1|1034.9|1036.3|1035.1|1036.1|1034.9|51
1722330600000|2024-07-30 09:10:00|1035.9|1034.7|1036.3|1035.1|1036.4|1035.2|1035.8|1034.6|63
1722330900000|2024-07-30 09:15:00|1036.6|1035.4|1036.6|1035.4|1036.6|1035.4|1036.6|1035.4|17
1722331200000|2024-07-30 09:20:00|1036.4|1035.2|1036.1|1034.9|1036.5|1035.3|1036.1|1034.9|42
1722331500000|2024-07-30 09:25:00|1036.3|1035.1|1036.4|1035.2|1036.6|1035.4|1036.3|1035.1|59
1722331800000|2024-07-30 09:30:00|1036.5|1035.3|1035.7|1034.5|1036.5|1035.3|1035.3|1034.1|249
1722332100000|2024-07-30 09:35:00|1035.6|1034.4|1035.3|1034.1|1035.6|1034.4|1035.3|1034.1|164
1722332400000|2024-07-30 09:40:00|1035.6|1034.4|1035.3|1034.1|1035.6|1034.4|1035.3|1034.1|44
1722332700000|2024-07-30 09:45:00|1035.1|1033.9|1034.8|1033.6|1035.1|1033.9|1034.8|1033.6|113
1722333000000|2024-07-30 09:50:00|1034.6|1033.4|1033.4|1032.2|1034.6|1033.4|1033.4|1032.2|239
1722333300000|2024-07-30 09:55:00|1033.5|1032.3|1033.7|1032.5|1034.1|1032.9|1033.3|1032.1|124
1722333600000|2024-07-30 10:00:00|1033.8|1032.6|1034.2|1033|1034.2|1033|1033.6|1032.4|83
1722333900000|2024-07-30 10:05:00|1034.1|1032.9|1033.5|1032.3|1034.3|1033.1|1033.4|1032.2|235
1722334200000|2024-07-30 10:10:00|1033.4|1032.2|1033.3|1032.1|1033.8|1032.6|1033.3|1032.1|39
1722334500000|2024-07-30 10:15:00|1033.4|1032.2|1032.9|1031.7|1033.6|1032.4|1032.6|1031.4|159
1722334800000|2024-07-30 10:20:00|1032.8|1031.6|1032.6|1031.4|1032.8|1031.6|1032.5|1031.3|60
1722335100000|2024-07-30 10:25:00|1032.5|1031.3|1031.8|1030.6|1032.5|1031.3|1031.6|1030.4|146
1722335400000|2024-07-30 10:30:00|1031.9|1030.7|1032.3|1031.1|1032.4|1031.2|1031.7|1030.5|215
1722335700000|2024-07-30 10:35:00|1032.4|1031.2|1031.9|1030.7|1032.9|1031.7|1031.9|1030.7|134
1722336000000|2024-07-30 10:40:00|1031.7|1030.5|1032.2|1031|1032.4|1031.2|1031.7|1030.5|55
1722336300000|2024-07-30 10:45:00|1032.4|1031.2|1032.6|1031.4|1032.6|1031.4|1032.2|1031|41
1722336600000|2024-07-30 10:50:00|1032.4|1031.2|1032.3|1031.1|1032.4|1031.2|1031.9|1030.7|33
1722336900000|2024-07-30 10:55:00|1032.2|1031|1031.9|1030.7|1032.3|1031.1|1031.9|1030.7|42
1722337200000|2024-07-30 11:00:00|1031.7|1030.5|1030.6|1029.4|1031.7|1030.5|1030.4|1029.2|153
1722337500000|2024-07-30 11:05:00|1030.7|1029.5|1031.1|1029.9|1031.2|1030|1030.5|1029.3|99
1722337800000|2024-07-30 11:10:00|1031.4|1030.2|1031.5|1030.3|1031.6|1030.4|1031.1|1029.9|91
1722338100000|2024-07-30 11:15:00|1031.6|1030.4|1031.3|1030.1|1031.6|1030.4|1031.1|1029.9|55
1722338400000|2024-07-30 11:20:00|1031.1|1029.9|1031.4|1030.2|1031.6|1030.4|1031.1|1029.9|75
1722338700000|2024-07-30 11:25:00|1031.6|1030.4|1031.1|1029.9|1031.6|1030.4|1030.7|1029.5|160
1722339000000|2024-07-30 11:30:00|1030.9|1029.7|1031.2|1030|1031.4|1030.2|1030.8|1029.6|70
1722339300000|2024-07-30 11:35:00|1030.9|1029.7|1028.6|1027.4|1030.9|1029.7|1027.9|1026.7|657
1722339600000|2024-07-30 11:40:00|1028.8|1027.6|1029.1|1027.9|1029.1|1027.9|1028.4|1027.2|293
1722339900000|2024-07-30 11:45:00|1028.9|1027.7|1028.3|1027.1|1028.9|1027.7|1028.2|1027|82
1722340200000|2024-07-30 11:50:00|1028.4|1027.2|1029.2|1028|1029.7|1028.5|1027.9|1026.7|219
1722340500000|2024-07-30 11:55:00|1029|1027.8|1028|1026.8|1029.1|1027.9|1027.9|1026.7|146
1722340800000|2024-07-30 12:00:00|1028.1|1026.9|1027.8|1026.6|1028.4|1027.2|1026.2|1025|535
1722341100000|2024-07-30 12:05:00|1027.7|1026.5|1027.2|1026|1027.7|1026.5|1026.5|1025.3|170
1722341400000|2024-07-30 12:10:00|1027.1|1025.9|1027.5|1026.3|1027.5|1026.3|1026.7|1025.5|610
1722341700000|2024-07-30 12:15:00|1027.2|1026|1027.5|1026.3|1027.7|1026.5|1026.9|1025.7|134
1722342000000|2024-07-30 12:20:00|1027.2|1026|1027.7|1026.5|1027.8|1026.6|1027|1025.8|320
1722342300000|2024-07-30 12:25:00|1028|1026.8|1026.7|1025.5|1028|1026.8|1026.7|1025.5|451
1722342600000|2024-07-30 12:30:00|1026.8|1025.6|1027.2|1026|1027.2|1026|1026.7|1025.5|259
1722342900000|2024-07-30 12:35:00|1027.1|1025.9|1026.7|1025.5|1027.2|1026|1026|1024.8|288
1722343200000|2024-07-30 12:40:00|1027|1025.8|1027.9|1026.7|1028|1026.8|1027|1025.8|557
1722346200000|2024-07-30 13:30:00|1028|1026.8|1026.3|1025.1|1029.5|1028.3|1024.8|1023.6|3921
1722346500000|2024-07-30 13:35:00|1026.2|1025|1028|1026.8|1028.5|1027.3|1023.3|1022.1|3046
1722346800000|2024-07-30 13:40:00|1027.9|1026.7|1027.2|1026|1028|1026.8|1025|1023.8|1761
1722347100000|2024-07-30 13:45:00|1027|1025.8|1027.3|1026.1|1028.1|1026.9|1026|1024.8|1398
1722347400000|2024-07-30 13:50:00|1027.5|1026.3|1029.5|1028.3|1030.5|1029.3|1027.5|1026.3|1492
1722347700000|2024-07-30 13:55:00|1029.3|1028.1|1027.3|1026.1|1030|1028.8|1026.8|1025.6|1424
1722348000000|2024-07-30 14:00:00|1027.1|1025.9|1026.3|1025.1|1027.1|1025.9|1024.8|1023.6|1860
1722348300000|2024-07-30 14:05:00|1026|1024.8|1026.7|1025.5|1026.9|1025.7|1025.6|1024.4|1101
1722348600000|2024-07-30 14:10:00|1026.6|1025.4|1026.9|1025.7|1027.1|1025.9|1026.1|1024.9|1127
1722348900000|2024-07-30 14:15:00|1026.8|1025.6|1027.1|1025.9|1028.6|1027.4|1026.8|1025.6|1211
1722349200000|2024-07-30 14:20:00|1027.4|1026.2|1027.7|1026.5|1028.4|1027.2|1026.1|1024.9|1232
1722349500000|2024-07-30 14:25:00|1027.9|1026.7|1026.4|1025.2|1028.4|1027.2|1026.1|1024.9|1589
1722349800000|2024-07-30 14:30:00|1026.3|1025.1|1029.1|1027.9|1029.6|1028.4|1025.6|1024.4|2289
1722350100000|2024-07-30 14:35:00|1028.9|1027.7|1030.1|1028.9|1031.3|1030.1|1028.6|1027.4|1191
1722350400000|2024-07-30 14:40:00|1029.9|1028.7|1030.4|1029.2|1030.7|1029.5|1028.4|1027.2|976
1722350700000|2024-07-30 14:45:00|1030.3|1029.1|1030.6|1029.4|1031.4|1030.2|1030.1|1028.9|1753
1722351000000|2024-07-30 14:50:00|1030.8|1029.6|1028.9|1027.7|1031.4|1030.2|1028.4|1027.2|1002
1722351300000|2024-07-30 14:55:00|1028.7|1027.5|1027.6|1026.4|1029.1|1027.9|1027.3|1026.1|970
1722351600000|2024-07-30 15:00:00|1027.5|1026.3|1026.4|1025.2|1027.6|1026.4|1026.3|1025.1|716
1722351900000|2024-07-30 15:05:00|1026.1|1024.9|1026.3|1025.1|1026.3|1025.1|1025.5|1024.3|875
1722352200000|2024-07-30 15:10:00|1026.1|1024.9|1027.3|1026.1|1028.1|1026.9|1026.1|1024.9|1096
1722352500000|2024-07-30 15:15:00|1027.4|1026.2|1028.4|1027.2|1028.5|1027.3|1027.2|1026|644
1722352800000|2024-07-30 15:20:00|1028.3|1027.1|1028.2|1027|1028.3|1027.1|1026.5|1025.3|648
1722353100000|2024-07-30 15:25:00|1028.3|1027.1|1027.5|1026.3|1028.5|1027.3|1027.2|1026|733
1722353400000|2024-07-30 15:30:00|1027.7|1026.5|1027.2|1026|1028|1026.8|1027.2|1026|458
1722353700000|2024-07-30 15:35:00|1027.3|1026.1|1027|1025.8|1027.5|1026.3|1026.5|1025.3|458
1722354000000|2024-07-30 15:40:00|1027.2|1026|1026.8|1025.6|1027.5|1026.3|1026.7|1025.5|740
1722354300000|2024-07-30 15:45:00|1027|1025.8|1026.7|1025.5|1027.8|1026.6|1026.5|1025.3|744
1722354600000|2024-07-30 15:50:00|1026.8|1025.6|1026.9|1025.7|1027.5|1026.3|1026.7|1025.5|484
1722354900000|2024-07-30 15:55:00|1027|1025.8|1026.3|1025.1|1027|1025.8|1025.8|1024.6|910
1722355200000|2024-07-30 16:00:00|1026.2|1025|1025.5|1024.3|1026.2|1025|1025.2|1024|1043
1722355500000|2024-07-30 16:05:00|1025.2|1024|1026.3|1025.1|1026.6|1025.4|1025|1023.8|771
1722355800000|2024-07-30 16:10:00|1026.4|1025.2|1027.6|1026.4|1028.1|1026.9|1026.1|1024.9|835
1722356100000|2024-07-30 16:15:00|1027.7|1026.5|1026.8|1025.6|1027.8|1026.6|1026.3|1025.1|294
1722356400000|2024-07-30 16:20:00|1026.9|1025.7|1026.8|1025.6|1027.6|1026.4|1026.1|1024.9|791
1722356700000|2024-07-30 16:25:00|1026.9|1025.7|1025.3|1024.1|1026.9|1025.7|1025.3|1024.1|1012
1722357000000|2024-07-30 16:30:00|1025.4|1024.2|1026.3|1025.1|1026.8|1025.6|1024.9|1023.7|1115
1722357300000|2024-07-30 16:35:00|1026.1|1024.9|1025.8|1024.6|1026.2|1025|1025.3|1024.1|639
1722357600000|2024-07-30 16:40:00|1025.6|1024.4|1026.3|1025.1|1026.6|1025.4|1025.6|1024.4|515
1722357900000|2024-07-30 16:45:00|1026.5|1025.3|1028.3|1027.1|1029.1|1027.9|1026.5|1025.3|1485
1722358200000|2024-07-30 16:50:00|1028|1026.8|1027.3|1026.1|1028.1|1026.9|1026.8|1025.6|946
1722358500000|2024-07-30 16:55:00|1027.5|1026.3|1026.6|1025.4|1027.6|1026.4|1026.6|1025.4|609
1722358800000|2024-07-30 17:00:00|1026.5|1025.3|1028.1|1026.9|1028.6|1027.4|1026.3|1025.1|701
1722359100000|2024-07-30 17:05:00|1027.9|1026.7|1028|1026.8|1028.1|1026.9|1027.1|1025.9|684
1722359400000|2024-07-30 17:10:00|1028.1|1026.9|1029.8|1028.6|1030|1028.8|1028.1|1026.9|995
1722359700000|2024-07-30 17:15:00|1029.9|1028.7|1030.5|1029.3|1032.1|1030.9|1029.6|1028.4|1695
1722360000000|2024-07-30 17:20:00|1030.6|1029.4|1030.5|1029.3|1030.8|1029.6|1029.6|1028.4|768
1722360300000|2024-07-30 17:25:00|1030.3|1029.1|1029.7|1028.5|1030.5|1029.3|1029.3|1028.1|479
1722360600000|2024-07-30 17:30:00|1029.8|1028.6|1030.5|1029.3|1030.6|1029.4|1029.6|1028.4|396
1722360900000|2024-07-30 17:35:00|1030.6|1029.4|1030|1028.8|1030.7|1029.5|1029.6|1028.4|443
1722361200000|2024-07-30 17:40:00|1029.8|1028.6|1030.7|1029.5|1030.8|1029.6|1029.5|1028.3|230
1722361500000|2024-07-30 17:45:00|1030.8|1029.6|1032|1030.8|1032|1030.8|1030.5|1029.3|446
1722361800000|2024-07-30 17:50:00|1031.9|1030.7|1031.4|1030.2|1032|1030.8|1030.8|1029.6|751
1722362100000|2024-07-30 17:55:00|1031.5|1030.3|1029.8|1028.6|1031.5|1030.3|1029.4|1028.2|682
1722362400000|2024-07-30 18:00:00|1029.7|1028.5|1028.1|1026.9|1029.8|1028.6|1027.9|1026.7|1127
1722362700000|2024-07-30 18:05:00|1028.3|1027.1|1027.6|1026.4|1028.3|1027.1|1027.3|1026.1|2064
1722363000000|2024-07-30 18:10:00|1027.8|1026.6|1026.2|1025|1028.1|1026.9|1026.2|1025|3208
1722363300000|2024-07-30 18:15:00|1026.5|1025.3|1025.4|1024.2|1026.7|1025.5|1024.7|1023.5|3129
1722384000000|2024-07-31 00:00:00|1025.9|1024.7|1027|1025.8|1029.2|1028|1025.6|1024.4|1081
1722384300000|2024-07-31 00:05:00|1027.1|1025.9|1025.8|1024.6|1027.1|1025.9|1025.8|1024.6|194
1722384600000|2024-07-31 00:10:00|1025.9|1024.7|1026.9|1025.7|1027.1|1025.9|1025.8|1024.6|114
1722384900000|2024-07-31 00:15:00|1027|1025.8|1027.5|1026.3|1027.6|1026.4|1026.7|1025.5|78
1722385200000|2024-07-31 00:20:00|1027.1|1025.9|1027.2|1026|1027.3|1026.1|1027|1025.8|61
1722385500000|2024-07-31 00:25:00|1027.3|1026.1|1027.8|1026.6|1027.8|1026.6|1027.1|1025.9|17
1722385800000|2024-07-31 00:30:00|1028|1026.8|1028|1026.8|1028.1|1026.9|1027.8|1026.6|46
1722386100000|2024-07-31 00:35:00|1028.2|1027|1026.5|1025.3|1028.3|1027.1|1026.5|1025.3|64
1722386400000|2024-07-31 00:40:00|1026.4|1025.2|1026.2|1025|1026.8|1025.6|1026|1024.8|40
1722386700000|2024-07-31 00:45:00|1026.1|1024.9|1026.5|1025.3|1026.6|1025.4|1026|1024.8|60
1722387000000|2024-07-31 00:50:00|1026.6|1025.4|1026.4|1025.2|1026.6|1025.4|1026.3|1025.1|37
1722387300000|2024-07-31 00:55:00|1026.2|1025|1026.7|1025.5|1026.7|1025.5|1026|1024.8|44
1722387600000|2024-07-31 01:00:00|1026.8|1025.6|1027.2|1026|1027.3|1026.1|1026.7|1025.5|240
1722387900000|2024-07-31 01:05:00|1027.3|1026.1|1026.5|1025.3|1027.3|1026.1|1026.4|1025.2|138
1722388200000|2024-07-31 01:10:00|1026.6|1025.4|1027|1025.8|1027|1025.8|1026.5|1025.3|130
1722388500000|2024-07-31 01:15:00|1027.1|1025.9|1026.7|1025.5|1027.2|1026|1026.2|1025|96
1722388800000|2024-07-31 01:20:00|1026.2|1025|1026.1|1024.9|1026.2|1025|1025.6|1024.4|90
1722389100000|2024-07-31 01:25:00|1026.2|1025|1025.4|1024.2|1026.2|1025|1025.2|1024|40
1722389400000|2024-07-31 01:30:00|1025.5|1024.3|1024.7|1023.5|1025.7|1024.5|1024.7|1023.5|162
1722389700000|2024-07-31 01:35:00|1024.9|1023.7|1027.2|1026|1027.2|1026|1024.7|1023.5|190
1722390000000|2024-07-31 01:40:00|1027|1025.8|1027.5|1026.3|1027.6|1026.4|1026.4|1025.2|341
1722390300000|2024-07-31 01:45:00|1027.6|1026.4|1027.9|1026.7|1027.9|1026.7|1027.2|1026|97
1722390600000|2024-07-31 01:50:00|1027.7|1026.5|1027.9|1026.7|1028.2|1027|1027.7|1026.5|222
1722390900000|2024-07-31 01:55:00|1027.7|1026.5|1028.2|1027|1028.2|1027|1027.7|1026.5|169
1722391200000|2024-07-31 02:00:00|1028.3|1027.1|1027.7|1026.5|1028.9|1027.7|1027.7|1026.5|322
1722391500000|2024-07-31 02:05:00|1027.5|1026.3|1028|1026.8|1028.2|1027|1027.5|1026.3|22
1722391800000|2024-07-31 02:10:00|1028.1|1026.9|1027.7|1026.5|1028.3|1027.1|1027.5|1026.3|21
1722392100000|2024-07-31 02:15:00|1027.9|1026.7|1027.7|1026.5|1028|1026.8|1027.7|1026.5|3
1722392400000|2024-07-31 02:20:00|1027.9|1026.7|1028.2|1027|1028.2|1027|1027.8|1026.6|12
1722392700000|2024-07-31 02:25:00|1027.9|1026.7|1028.4|1027.2|1028.4|1027.2|1027.9|1026.7|48
1722393000000|2024-07-31 02:30:00|1028.5|1027.3|1028.6|1027.4|1028.6|1027.4|1027.9|1026.7|52
1722393300000|2024-07-31 02:35:00|1028.7|1027.5|1028.8|1027.6|1028.8|1027.6|1028.3|1027.1|146
1722393600000|2024-07-31 02:40:00|1029|1027.8|1029|1027.8|1029.3|1028.1|1028.7|1027.5|163
1722393900000|2024-07-31 02:45:00|1028.8|1027.6|1029.1|1027.9|1029.3|1028.1|1028.7|1027.5|74
1722394200000|2024-07-31 02:50:00|1029|1027.8|1029.2|1028|1029.3|1028.1|1028.9|1027.7|22
1722394500000|2024-07-31 02:55:00|1029.3|1028.1|1029.3|1028.1|1029.4|1028.2|1029.2|1028|184
1722394800000|2024-07-31 03:00:00|1029.4|1028.2|1029.7|1028.5|1030.2|1029|1029.4|1028.2|369
1722395100000|2024-07-31 03:05:00|1029.6|1028.4|1029.6|1028.4|1030|1028.8|1029.5|1028.3|53
1722395400000|2024-07-31 03:10:00|1029.5|1028.3|1030|1028.8|1030.2|1029|1029.3|1028.1|66
1722395700000|2024-07-31 03:15:00|1030.2|1029|1030|1028.8|1030.2|1029|1029.9|1028.7|30
1722396000000|2024-07-31 03:20:00|1030.1|1028.9|1030.8|1029.6|1031|1029.8|1030.1|1028.9|91
1722396300000|2024-07-31 03:25:00|1030.9|1029.7|1030.3|1029.1|1031|1029.8|1030.3|1029.1|82
1722396600000|2024-07-31 03:30:00|1030.4|1029.2|1030.6|1029.4|1030.6|1029.4|1030.3|1029.1|39
1722396900000|2024-07-31 03:35:00|1030.5|1029.3|1030.7|1029.5|1030.9|1029.7|1030.5|1029.3|13
1722397200000|2024-07-31 03:40:00|1030.6|1029.4|1030.7|1029.5|1030.8|1029.6|1030.5|1029.3|35
1722397500000|2024-07-31 03:45:00|1030.8|1029.6|1030.5|1029.3|1030.9|1029.7|1030.5|1029.3|25
1722397800000|2024-07-31 03:50:00|1030.4|1029.2|1030.3|1029.1|1030.5|1029.3|1030.3|1029.1|12
1722398100000|2024-07-31 03:55:00|1030.5|1029.3|1030.3|1029.1|1030.5|1029.3|1030.1|1028.9|50
1722398400000|2024-07-31 04:00:00|1030.1|1028.9|1030.8|1029.6|1030.8|1029.6|1030.1|1028.9|30
1722398700000|2024-07-31 04:05:00|1030.7|1029.5|1030.8|1029.6|1030.8|1029.6|1030.7|1029.5|10
1722399000000|2024-07-31 04:10:00|1030.6|1029.4|1030.5|1029.3|1030.6|1029.4|1030.3|1029.1|50
1722399300000|2024-07-31 04:15:00|||||||||13
1722399600000|2024-07-31 04:20:00|1030.4|1029.2|1030|1028.8|1030.4|1029.2|1030|1028.8|30
1722399900000|2024-07-31 04:25:00|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|1030.1|1028.9|35
1722400200000|2024-07-31 04:30:00|1030.1|1028.9|1030|1028.8|1030.2|1029|1029.9|1028.7|92
1722400500000|2024-07-31 04:35:00|1029.9|1028.7|1030.3|1029.1|1030.3|1029.1|1029.9|1028.7|49
1722400800000|2024-07-31 04:40:00|1030.2|1029|1030.2|1029|1030.3|1029.1|1030.2|1029|7
1722401100000|2024-07-31 04:45:00|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|3
1722401400000|2024-07-31 04:50:00|1030.4|1029.2|1030.8|1029.6|1030.8|1029.6|1030.4|1029.2|31
1722401700000|2024-07-31 04:55:00|1030.7|1029.5|1030.8|1029.6|1030.9|1029.7|1030.4|1029.2|43
1722402000000|2024-07-31 05:00:00|1030.7|1029.5|1030.5|1029.3|1030.8|1029.6|1030.3|1029.1|34
1722402300000|2024-07-31 05:05:00|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|10
1722402600000|2024-07-31 05:10:00|1030.1|1028.9|1030.4|1029.2|1030.4|1029.2|1030|1028.8|12
1722402900000|2024-07-31 05:15:00|1030.3|1029.1|1030.9|1029.7|1031|1029.8|1030.3|1029.1|29
1722403200000|2024-07-31 05:20:00|1031|1029.8|1031|1029.8|1031|1029.8|1030.7|1029.5|65
1722403500000|2024-07-31 05:25:00|1031.2|1030|1031.9|1030.7|1032|1030.8|1031|1029.8|91
1722403800000|2024-07-31 05:30:00|1032.2|1031|1033|1031.8|1033.3|1032.1|1032.2|1031|300
1722404100000|2024-07-31 05:35:00|1033.2|1032|1032.9|1031.7|1033.5|1032.3|1032.8|1031.6|99
1722404400000|2024-07-31 05:40:00|1032.8|1031.6|1032.5|1031.3|1033.3|1032.1|1032.3|1031.1|313
1722404700000|2024-07-31 05:45:00|1032.6|1031.4|1033.4|1032.2|1033.8|1032.6|1032.4|1031.2|252
1722405000000|2024-07-31 05:50:00|1033.7|1032.5|1033.7|1032.5|1033.9|1032.7|1033.2|1032|376
1722405300000|2024-07-31 05:55:00|1033.9|1032.7|1033.2|1032|1033.9|1032.7|1033|1031.8|97
1722405600000|2024-07-31 06:00:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.7|1031.5|80
1722405900000|2024-07-31 06:05:00|1032.9|1031.7|1033.9|1032.7|1033.9|1032.7|1032.9|1031.7|139
1722406200000|2024-07-31 06:10:00|1033.7|1032.5|1032.7|1031.5|1033.9|1032.7|1032.7|1031.5|93
1722406500000|2024-07-31 06:15:00|1032.6|1031.4|1032.9|1031.7|1033.2|1032|1032.5|1031.3|45
1722406800000|2024-07-31 06:20:00|1032.7|1031.5|1032.4|1031.2|1032.8|1031.6|1032.4|1031.2|20
1722407100000|2024-07-31 06:25:00|1032.5|1031.3|1033.7|1032.5|1033.7|1032.5|1032.4|1031.2|62
1722407400000|2024-07-31 06:30:00|1033.5|1032.3|1033.8|1032.6|1034|1032.8|1033|1031.8|200
1722407700000|2024-07-31 06:35:00|1033.7|1032.5|1033.4|1032.2|1034.2|1033|1033.2|1032|380
1722408000000|2024-07-31 06:40:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1032.8|1031.6|87
1722408300000|2024-07-31 06:45:00|1033.4|1032.2|1033.8|1032.6|1033.8|1032.6|1033.2|1032|69
1722408600000|2024-07-31 06:50:00|1033.9|1032.7|1034|1032.8|1034.1|1032.9|1033.5|1032.3|134
1722408900000|2024-07-31 06:55:00|1033.9|1032.7|1034.5|1033.3|1034.7|1033.5|1033.8|1032.6|202
1722409200000|2024-07-31 07:00:00|1034.3|1033.1|1034|1032.8|1034.3|1033.1|1033.8|1032.6|85
1722409500000|2024-07-31 07:05:00|1034.1|1032.9|1034.5|1033.3|1034.5|1033.3|1034|1032.8|155
1722409800000|2024-07-31 07:10:00|1034.3|1033.1|1035|1033.8|1035|1033.8|1034.3|1033.1|54
1722410100000|2024-07-31 07:15:00|1034.7|1033.5|1034.8|1033.6|1034.9|1033.7|1034.7|1033.5|27
1722410400000|2024-07-31 07:20:00|1034.7|1033.5|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|22
1722410700000|2024-07-31 07:25:00|1035|1033.8|1034.6|1033.4|1035|1033.8|1034.3|1033.1|52
1722411000000|2024-07-31 07:30:00|1034.7|1033.5|1034|1032.8|1034.7|1033.5|1034|1032.8|129
1722411300000|2024-07-31 07:35:00|1034.3|1033.1|1034.3|1033.1|1034.3|1033.1|1034|1032.8|44
1722411600000|2024-07-31 07:40:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034.2|1033|10
1722411900000|2024-07-31 07:45:00|1034|1032.8|1034|1032.8|1034|1032.8|1033.7|1032.5|151
1722412200000|2024-07-31 07:50:00|1033.9|1032.7|1034|1032.8|1034|1032.8|1033.8|1032.6|42
1722412500000|2024-07-31 07:55:00|1033.9|1032.7|1034|1032.8|1034|1032.8|1033.7|1032.5|98
1722412800000|2024-07-31 08:00:00|1033.8|1032.6|1033.8|1032.6|1034|1032.8|1033.7|1032.5|75
1722413100000|2024-07-31 08:05:00|1034|1032.8|1033.9|1032.7|1034|1032.8|1033.5|1032.3|229
1722413400000|2024-07-31 08:10:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.7|1032.5|17
1722413700000|2024-07-31 08:15:00|1033.8|1032.6|1034.7|1033.5|1034.7|1033.5|1033.6|1032.4|111
1722414000000|2024-07-31 08:20:00|1034.8|1033.6|1034.5|1033.3|1034.8|1033.6|1034.5|1033.3|66
1722414300000|2024-07-31 08:25:00|1034.3|1033.1|1034.4|1033.2|1034.5|1033.3|1034.3|1033.1|7
1722414600000|2024-07-31 08:30:00|1034.5|1033.3|1034.4|1033.2|1034.5|1033.3|1034.3|1033.1|18
1722414900000|2024-07-31 08:35:00|1034.3|1033.1|1034.5|1033.3|1034.8|1033.6|1034.3|1033.1|61
1722415200000|2024-07-31 08:40:00|1034.4|1033.2|1034.7|1033.5|1035|1033.8|1034.4|1033.2|24
1722415500000|2024-07-31 08:45:00|1034.9|1033.7|1035|1033.8|1035.2|1034|1034.8|1033.6|53
1722415800000|2024-07-31 08:50:00|1035.2|1034|1035.3|1034.1|1035.3|1034.1|1035|1033.8|128
1722416100000|2024-07-31 08:55:00|1035.2|1034|1035.8|1034.6|1036|1034.8|1035.2|1034|207
1722416400000|2024-07-31 09:00:00|1035.7|1034.5|1035.3|1034.1|1036.3|1035.1|1035.3|1034.1|67
1722416700000|2024-07-31 09:05:00|1035.2|1034|1034.8|1033.6|1035.3|1034.1|1034.8|1033.6|49
1722417000000|2024-07-31 09:10:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|48
1722417300000|2024-07-31 09:15:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|40
1722417600000|2024-07-31 09:20:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|77
1722417900000|2024-07-31 09:25:00|1034.5|1033.3|1034|1032.8|1034.5|1033.3|1034|1032.8|61
1722418200000|2024-07-31 09:30:00|1034.1|1032.9|1033.5|1032.3|1034.3|1033.1|1033.5|1032.3|170
1722418500000|2024-07-31 09:35:00|1033.6|1032.4|1034.3|1033.1|1034.3|1033.1|1033.5|1032.3|57
1722418800000|2024-07-31 09:40:00|1034.2|1033|1034.8|1033.6|1034.8|1033.6|1034|1032.8|149
1722419100000|2024-07-31 09:45:00|1035|1033.8|1034.8|1033.6|1035.2|1034|1034.8|1033.6|134
1722419400000|2024-07-31 09:50:00|1034.9|1033.7|1034.8|1033.6|1035|1033.8|1034.8|1033.6|32
1722419700000|2024-07-31 09:55:00|1034.5|1033.3|1034.5|1033.3|1034.7|1033.5|1034.3|1033.1|18
1722420000000|2024-07-31 10:00:00|1034.6|1033.4|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|17
1722420300000|2024-07-31 10:05:00|1035|1033.8|1034.8|1033.6|1035|1033.8|1034.7|1033.5|44
1722420600000|2024-07-31 10:10:00|1034.5|1033.3|1034.4|1033.2|1034.5|1033.3|1034|1032.8|36
1722420900000|2024-07-31 10:15:00|1034.3|1033.1|1034|1032.8|1034.5|1033.3|1034|1032.8|65
1722421200000|2024-07-31 10:20:00|1033.8|1032.6|1034.4|1033.2|1034.5|1033.3|1033.8|1032.6|95
1722421500000|2024-07-31 10:25:00|1034.3|1033.1|1033.5|1032.3|1034.5|1033.3|1033.5|1032.3|176
1722421800000|2024-07-31 10:30:00|1033.8|1032.6|1034.3|1033.1|1034.3|1033.1|1033.8|1032.6|66
1722422100000|2024-07-31 10:35:00|1034.5|1033.3|1034.3|1033.1|1034.5|1033.3|1034|1032.8|73
1722422400000|2024-07-31 10:40:00|1034|1032.8|1034.3|1033.1|1034.3|1033.1|1034|1032.8|42
1722422700000|2024-07-31 10:45:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1034|1032.8|7
1722423000000|2024-07-31 10:50:00|1034.2|1033|1034.5|1033.3|1034.5|1033.3|1034.2|1033|29
1722423300000|2024-07-31 10:55:00|1034.4|1033.2|1034.5|1033.3|1034.5|1033.3|1034.3|1033.1|22
1722423600000|2024-07-31 11:00:00|1034.4|1033.2|1034|1032.8|1034.4|1033.2|1034|1032.8|51
1722423900000|2024-07-31 11:05:00|1034.1|1032.9|1034|1032.8|1034.2|1033|1034|1032.8|26
1722424200000|2024-07-31 11:10:00|1033.9|1032.7|1035.5|1034.3|1035.5|1034.3|1033.9|1032.7|96
1722424500000|2024-07-31 11:15:00|1035.4|1034.2|1035|1033.8|1035.5|1034.3|1034.9|1033.7|48
1722424800000|2024-07-31 11:20:00|1035.1|1033.9|1035.8|1034.6|1036|1034.8|1035|1033.8|428
1722425100000|2024-07-31 11:25:00|1035.7|1034.5|1036|1034.8|1036|1034.8|1035.7|1034.5|23
1722425400000|2024-07-31 11:30:00|1036.2|1035|1035.8|1034.6|1036.2|1035|1035.7|1034.5|76
1722425700000|2024-07-31 11:35:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035|1033.8|137
1722426000000|2024-07-31 11:40:00|1035.5|1034.3|1035.3|1034.1|1035.7|1034.5|1035.2|1034|61
1722426300000|2024-07-31 11:45:00|1035.6|1034.4|1035.3|1034.1|1035.8|1034.6|1035.3|1034.1|44
1722426600000|2024-07-31 11:50:00|1035.5|1034.3|1035.8|1034.6|1035.8|1034.6|1035.4|1034.2|88
1722426900000|2024-07-31 11:55:00|1035.6|1034.4|1035.8|1034.6|1035.8|1034.6|1035.6|1034.4|113
1722427200000|2024-07-31 12:00:00|1035.7|1034.5|1034.3|1033.1|1035.7|1034.5|1033.7|1032.5|267
1722427500000|2024-07-31 12:05:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1033.6|1032.4|161
1722427800000|2024-07-31 12:10:00|1034|1032.8|1033|1031.8|1034.1|1032.9|1033|1031.8|342
1722428100000|2024-07-31 12:15:00|1033.2|1032|1032.5|1031.3|1033.5|1032.3|1032.2|1031|534
1722428400000|2024-07-31 12:20:00|1032.4|1031.2|1032|1030.8|1032.4|1031.2|1031.2|1030|376
1722428700000|2024-07-31 12:25:00|1031.9|1030.7|1031.5|1030.3|1032|1030.8|1031.5|1030.3|294
1722429000000|2024-07-31 12:30:00|1031.6|1030.4|1030.3|1029.1|1031.8|1030.6|1030.1|1028.9|420
1722429300000|2024-07-31 12:35:00|1030.2|1029|1030.3|1029.1|1030.3|1029.1|1029.5|1028.3|713
1722429600000|2024-07-31 12:40:00|1030.2|1029|1031.4|1030.2|1031.4|1030.2|1030.1|1028.9|240
1722432600000|2024-07-31 13:30:00|1031.3|1030.1|1031.1|1029.9|1033.3|1032.1|1030.1|1028.9|3590
1722432900000|2024-07-31 13:35:00|1030.9|1029.7|1029.1|1027.9|1031.3|1030.1|1028.9|1027.7|1771
1722433200000|2024-07-31 13:40:00|1029.2|1028|1027.1|1025.9|1029.4|1028.2|1027.1|1025.9|2413
1722433500000|2024-07-31 13:45:00|1026.9|1025.7|1026.6|1025.4|1027|1025.8|1025.6|1024.4|2013
1722433800000|2024-07-31 13:50:00|1026.5|1025.3|1028.2|1027|1028.6|1027.4|1025.2|1024|2198
1722434100000|2024-07-31 13:55:00|1028.1|1026.9|1027.7|1026.5|1028.9|1027.7|1026.9|1025.7|1160
1722434400000|2024-07-31 14:00:00|1027.5|1026.3|1024.9|1023.7|1027.6|1026.4|1024.7|1023.5|1412
1722434700000|2024-07-31 14:05:00|1024.8|1023.6|1025.4|1024.2|1025.7|1024.5|1024.5|1023.3|744
1722435000000|2024-07-31 14:10:00|1025.2|1024|1026.2|1025|1026.9|1025.7|1025.1|1023.9|883
1722435300000|2024-07-31 14:15:00|1026.4|1025.2|1025|1023.8|1026.9|1025.7|1025|1023.8|828
1722435600000|2024-07-31 14:20:00|1025.2|1024|1027.6|1026.4|1027.7|1026.5|1025|1023.8|1012
1722435900000|2024-07-31 14:25:00|1027.7|1026.5|1028|1026.8|1028.2|1027|1026.5|1025.3|802
1722436200000|2024-07-31 14:30:00|1027.9|1026.7|1026.7|1025.5|1028|1026.8|1025.7|1024.5|973
1722436500000|2024-07-31 14:35:00|1026.9|1025.7|1026.2|1025|1027.3|1026.1|1025.9|1024.7|527
1722436800000|2024-07-31 14:40:00|1025.7|1024.5|1026.7|1025.5|1027|1025.8|1025|1023.8|1477
1722437100000|2024-07-31 14:45:00|1026.5|1025.3|1026.2|1025|1027.7|1026.5|1026|1024.8|933
1722437400000|2024-07-31 14:50:00|1026.1|1024.9|1022.3|1021.1|1026.2|1025|1022|1020.8|1579
1722437700000|2024-07-31 14:55:00|1022|1020.8|1022.2|1021|1023.7|1022.5|1022|1020.8|1108
1722438000000|2024-07-31 15:00:00|1022|1020.8|1022.5|1021.3|1022.8|1021.6|1020.9|1019.7|1333
1722438300000|2024-07-31 15:05:00|1022.2|1021|1021.3|1020.1|1022.5|1021.3|1021.2|1020|888
1722438600000|2024-07-31 15:10:00|1021.5|1020.3|1022.7|1021.5|1022.9|1021.7|1021.3|1020.1|758
1722438900000|2024-07-31 15:15:00|1022.9|1021.7|1023.2|1022|1023.2|1022|1021.7|1020.5|697
1722439200000|2024-07-31 15:20:00|1023.4|1022.2|1024.4|1023.2|1024.4|1023.2|1022.9|1021.7|1285
1722439500000|2024-07-31 15:25:00|1024.5|1023.3|1024.1|1022.9|1025.4|1024.2|1024.1|1022.9|837
1722439800000|2024-07-31 15:30:00|1024|1022.8|1024.5|1023.3|1025|1023.8|1023.4|1022.2|905
1722440100000|2024-07-31 15:35:00|1024.4|1023.2|1024.1|1022.9|1025.4|1024.2|1023.9|1022.7|559
1722440400000|2024-07-31 15:40:00|1024.2|1023|1024.6|1023.4|1024.7|1023.5|1023.4|1022.2|464
1722440700000|2024-07-31 15:45:00|1024.5|1023.3|1026.2|1025|1026.4|1025.2|1024.2|1023|625
1722441000000|2024-07-31 15:50:00|1026.1|1024.9|1026|1024.8|1026.5|1025.3|1025.4|1024.2|950
1722441300000|2024-07-31 15:55:00|1025.9|1024.7|1027.5|1026.3|1027.6|1026.4|1025.5|1024.3|766
1722441600000|2024-07-31 16:00:00|1027.4|1026.2|1028.7|1027.5|1029.1|1027.9|1027.4|1026.2|1203
1722441900000|2024-07-31 16:05:00|1028.6|1027.4|1027.7|1026.5|1029.1|1027.9|1027.4|1026.2|885
1722442200000|2024-07-31 16:10:00|1027.9|1026.7|1029.1|1027.9|1029.2|1028|1027.1|1025.9|1109
1722442500000|2024-07-31 16:15:00|1028.9|1027.7|1027.3|1026.1|1029.1|1027.9|1026.9|1025.7|747
1722442800000|2024-07-31 16:20:00|1027.1|1025.9|1028.4|1027.2|1028.6|1027.4|1026.9|1025.7|544
1722443100000|2024-07-31 16:25:00|1028.5|1027.3|1029.3|1028.1|1029.7|1028.5|1028.1|1026.9|551
1722443400000|2024-07-31 16:30:00|1029.4|1028.2|1028.9|1027.7|1030.1|1028.9|1028.8|1027.6|770
1722443700000|2024-07-31 16:35:00|1028.7|1027.5|1029.4|1028.2|1029.7|1028.5|1028.2|1027|552
1722444000000|2024-07-31 16:40:00|1029.5|1028.3|1028.7|1027.5|1030.1|1028.9|1028.4|1027.2|783
1722444300000|2024-07-31 16:45:00|1028.8|1027.6|1029.2|1028|1029.7|1028.5|1028.8|1027.6|347
1722444600000|2024-07-31 16:50:00|1029.1|1027.9|1027.4|1026.2|1029.1|1027.9|1027.4|1026.2|1076
1722444900000|2024-07-31 16:55:00|1027.6|1026.4|1027.9|1026.7|1028.7|1027.5|1027.6|1026.4|827
1722445200000|2024-07-31 17:00:00|1027.7|1026.5|1027.9|1026.7|1028.7|1027.5|1026.9|1025.7|855
1722445500000|2024-07-31 17:05:00|1027.7|1026.5|1026.9|1025.7|1028.2|1027|1026.9|1025.7|374
1722445800000|2024-07-31 17:10:00|1027.2|1026|1027.4|1026.2|1027.7|1026.5|1026.7|1025.5|495
1722446100000|2024-07-31 17:15:00|1027.6|1026.4|1027.4|1026.2|1027.9|1026.7|1027.2|1026|640
1722446400000|2024-07-31 17:20:00|1027.5|1026.3|1028|1026.8|1028.5|1027.3|1027.3|1026.1|340
1722446700000|2024-07-31 17:25:00|1027.9|1026.7|1028.4|1027.2|1028.5|1027.3|1027.9|1026.7|231
1722447000000|2024-07-31 17:30:00|1028.5|1027.3|1027.9|1026.7|1028.7|1027.5|1027.7|1026.5|461
1722447300000|2024-07-31 17:35:00|1028|1026.8|1028|1026.8|1028.2|1027|1027.4|1026.2|686
1722447600000|2024-07-31 17:40:00|1028.2|1027|1027.5|1026.3|1028.2|1027|1026.5|1025.3|593
1722447900000|2024-07-31 17:45:00|1027.7|1026.5|1028.5|1027.3|1028.5|1027.3|1027.7|1026.5|670
1722448200000|2024-07-31 17:50:00|1028.2|1027|1027.7|1026.5|1028.2|1027|1027.5|1026.3|765
1722448500000|2024-07-31 17:55:00|1027.5|1026.3|1028.7|1027.5|1028.7|1027.5|1027.5|1026.3|628
1722448800000|2024-07-31 18:00:00|1028.9|1027.7|1028.7|1027.5|1030|1028.8|1028.7|1027.5|1171
1722449100000|2024-07-31 18:05:00|1029|1027.8|1030.5|1029.3|1030.5|1029.3|1029|1027.8|1824
1722449400000|2024-07-31 18:10:00|1030.4|1029.2|1027.9|1026.7|1030.5|1029.3|1027.7|1026.5|3099
1722449700000|2024-07-31 18:15:00|1028.2|1027|1028.9|1027.7|1029|1027.8|1027.6|1026.4|1481
1722470400000|2024-08-01 00:00:00|1028.6|1027.4|1031|1029.8|1031.9|1030.7|1028.2|1027|612
1722470700000|2024-08-01 00:05:00|1030.9|1029.7|1030.4|1029.2|1031.1|1029.9|1030|1028.8|86
1722471000000|2024-08-01 00:10:00|1030.5|1029.3|1030.6|1029.4|1030.7|1029.5|1030.2|1029|64
1722471300000|2024-08-01 00:15:00|1030.5|1029.3|1030.9|1029.7|1031|1029.8|1030.2|1029|73
1722471600000|2024-08-01 00:20:00|1030.8|1029.6|1030.5|1029.3|1031|1029.8|1030.5|1029.3|17
1722471900000|2024-08-01 00:25:00|1030.4|1029.2|1030|1028.8|1030.4|1029.2|1030|1028.8|14
1722472200000|2024-08-01 00:30:00|1029.8|1028.6|1029.8|1028.6|1030.1|1028.9|1029.5|1028.3|84
1722472500000|2024-08-01 00:35:00|1029.7|1028.5|1029.7|1028.5|1030|1028.8|1029.5|1028.3|26
1722472800000|2024-08-01 00:40:00|1029.8|1028.6|1029.8|1028.6|1029.8|1028.6|1029.5|1028.3|31
1722473100000|2024-08-01 00:45:00|1029.7|1028.5|1029.8|1028.6|1030.2|1029|1029.7|1028.5|20
1722473400000|2024-08-01 00:50:00|1029.5|1028.3|1029.7|1028.5|1029.7|1028.5|1029.3|1028.1|26
1722473700000|2024-08-01 00:55:00|1030|1028.8|1028.9|1027.7|1030|1028.8|1028.8|1027.6|112
1722474000000|2024-08-01 01:00:00|1028.8|1027.6|1029.3|1028.1|1029.5|1028.3|1028.5|1027.3|94
1722474300000|2024-08-01 01:05:00|1029.2|1028|1028.7|1027.5|1029.5|1028.3|1028.7|1027.5|59
1722474600000|2024-08-01 01:10:00|1028.8|1027.6|1028|1026.8|1029.3|1028.1|1028|1026.8|128
1722474900000|2024-08-01 01:15:00|1028.2|1027|1028.9|1027.7|1029.7|1028.5|1028.2|1027|73
1722475200000|2024-08-01 01:20:00|1028.8|1027.6|1030|1028.8|1030|1028.8|1028.8|1027.6|32
1722475500000|2024-08-01 01:25:00|1029.9|1028.7|1030.2|1029|1030.5|1029.3|1029.9|1028.7|92
1722475800000|2024-08-01 01:30:00|1030.3|1029.1|1029.2|1028|1030.5|1029.3|1029.2|1028|75
1722476100000|2024-08-01 01:35:00|1029.3|1028.1|1029|1027.8|1029.5|1028.3|1028.6|1027.4|42
1722476400000|2024-08-01 01:40:00|1028.8|1027.6|1029.2|1028|1029.5|1028.3|1028.7|1027.5|83
1722476700000|2024-08-01 01:45:00|1029.1|1027.9|1028|1026.8|1029.2|1028|1028|1026.8|58
1722477000000|2024-08-01 01:50:00|1028.2|1027|1027.7|1026.5|1028.3|1027.1|1027.7|1026.5|75
1722477300000|2024-08-01 01:55:00|1027.8|1026.6|1027|1025.8|1027.8|1026.6|1027|1025.8|137
1722477600000|2024-08-01 02:00:00|1027.2|1026|1025.8|1024.6|1027.2|1026|1025.8|1024.6|174
1722477900000|2024-08-01 02:05:00|1025.9|1024.7|1026.7|1025.5|1026.8|1025.6|1025.5|1024.3|197
1722478200000|2024-08-01 02:10:00|1026.6|1025.4|1025.2|1024|1026.7|1025.5|1025.2|1024|87
1722478500000|2024-08-01 02:15:00|1025.3|1024.1|1025.4|1024.2|1025.6|1024.4|1025.3|1024.1|50
1722478800000|2024-08-01 02:20:00|1025.5|1024.3|1026.1|1024.9|1026.1|1024.9|1025.5|1024.3|44
1722479100000|2024-08-01 02:25:00|1026.2|1025|1025.7|1024.5|1026.5|1025.3|1025.7|1024.5|46
1722479400000|2024-08-01 02:30:00|1025.6|1024.4|1024.8|1023.6|1025.6|1024.4|1024.3|1023.1|143
1722479700000|2024-08-01 02:35:00|1024.7|1023.5|1024.2|1023|1025|1023.8|1024.2|1023|97
1722480000000|2024-08-01 02:40:00|1024.3|1023.1|1024|1022.8|1024.4|1023.2|1023.7|1022.5|76
1722480300000|2024-08-01 02:45:00|1023.8|1022.6|1023.6|1022.4|1024.2|1023|1023.2|1022|256
1722480600000|2024-08-01 02:50:00|1023.7|1022.5|1023|1021.8|1023.8|1022.6|1022.8|1021.6|72
1722480900000|2024-08-01 02:55:00|1022.9|1021.7|1023.2|1022|1023.5|1022.3|1022.8|1021.6|44
1722481200000|2024-08-01 03:00:00|1023.3|1022.1|1022.8|1021.6|1023.5|1022.3|1022.7|1021.5|40
1722481500000|2024-08-01 03:05:00|1022.9|1021.7|1021.3|1020.1|1022.9|1021.7|1021.3|1020.1|308
1722481800000|2024-08-01 03:10:00|1021.4|1020.2|1021.6|1020.4|1021.7|1020.5|1021.3|1020.1|85
1722482100000|2024-08-01 03:15:00|1021.5|1020.3|1021.4|1020.2|1022|1020.8|1021.3|1020.1|162
1722482400000|2024-08-01 03:20:00|1021.3|1020.1|1022.5|1021.3|1022.5|1021.3|1021.3|1020.1|93
1722482700000|2024-08-01 03:25:00|1022.7|1021.5|1023|1021.8|1023|1021.8|1022.7|1021.5|179
1722483000000|2024-08-01 03:30:00|1022.9|1021.7|1023.2|1022|1023.4|1022.2|1022.8|1021.6|86
1722483300000|2024-08-01 03:35:00|1023.3|1022.1|1023.7|1022.5|1024|1022.8|1023.2|1022|30
1722483600000|2024-08-01 03:40:00|1023.5|1022.3|1023.2|1022|1023.5|1022.3|1023.2|1022|31
1722483900000|2024-08-01 03:45:00|1023|1021.8|1023.3|1022.1|1023.5|1022.3|1023|1021.8|34
1722484200000|2024-08-01 03:50:00|1023.2|1022|1023.4|1022.2|1023.4|1022.2|1023.2|1022|14
1722484500000|2024-08-01 03:55:00|1023.5|1022.3|1023.5|1022.3|1023.5|1022.3|1023.5|1022.3|7
1722484800000|2024-08-01 04:00:00|1023.6|1022.4|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|9
1722485100000|2024-08-01 04:05:00|1023|1021.8|1023|1021.8|1023|1021.8|1023|1021.8|12
1722485400000|2024-08-01 04:10:00|1023.3|1022.1|1022.9|1021.7|1023.3|1022.1|1022.8|1021.6|51
1722485700000|2024-08-01 04:15:00|1023|1021.8|1023.1|1021.9|1023.3|1022.1|1023|1021.8|19
1722486000000|2024-08-01 04:20:00|1023.3|1022.1|1023.5|1022.3|1023.5|1022.3|1023.3|1022.1|12
1722486300000|2024-08-01 04:25:00|1023.6|1022.4|1023.5|1022.3|1023.6|1022.4|1023.3|1022.1|30
1722486600000|2024-08-01 04:30:00|1023.6|1022.4|1023.6|1022.4|1023.8|1022.6|1023.5|1022.3|7
1722486900000|2024-08-01 04:35:00|1023.5|1022.3|1023.5|1022.3|1023.6|1022.4|1023.5|1022.3|6
1722487200000|2024-08-01 04:40:00|1023.4|1022.2|1023.3|1022.1|1023.4|1022.2|1023.3|1022.1|5
1722487500000|2024-08-01 04:45:00|1023.4|1022.2|1023.4|1022.2|1023.5|1022.3|1023.4|1022.2|8
1722487800000|2024-08-01 04:50:00|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|1023|1021.8|11
1722488100000|2024-08-01 04:55:00|1023.2|1022|1023|1021.8|1023.3|1022.1|1023|1021.8|9
1722488400000|2024-08-01 05:00:00|||||||||4
1722488700000|2024-08-01 05:05:00|1023.3|1022.1|1023|1021.8|1023.3|1022.1|1023|1021.8|13
1722489000000|2024-08-01 05:10:00|1023.1|1021.9|1023.3|1022.1|1023.3|1022.1|1023.1|1021.9|8
1722489300000|2024-08-01 05:15:00|1023.2|1022|1023.5|1022.3|1023.6|1022.4|1023.2|1022|10
1722489600000|2024-08-01 05:20:00|1023.6|1022.4|1023.5|1022.3|1023.6|1022.4|1023.5|1022.3|4
1722489900000|2024-08-01 05:25:00|||||||||9
1722490200000|2024-08-01 05:30:00|1023.9|1022.7|1024|1022.8|1024.2|1023|1023.3|1022.1|96
1722490500000|2024-08-01 05:35:00|1024.1|1022.9|1024.3|1023.1|1024.3|1023.1|1024|1022.8|22
1722490800000|2024-08-01 05:40:00|1024.2|1023|1024|1022.8|1024.2|1023|1024|1022.8|29
1722491100000|2024-08-01 05:45:00|1024.3|1023.1|1025.1|1023.9|1025.1|1023.9|1024|1022.8|86
1722491400000|2024-08-01 05:50:00|1025|1023.8|1025.8|1024.6|1026.1|1024.9|1025|1023.8|311
1722491700000|2024-08-01 05:55:00|1026|1024.8|1026|1024.8|1026|1024.8|1025.3|1024.1|99
1722492000000|2024-08-01 06:00:00|1026.2|1025|1026.4|1025.2|1027.2|1026|1026|1024.8|468
1722492300000|2024-08-01 06:05:00|1026.5|1025.3|1025.6|1024.4|1026.6|1025.4|1025.2|1024|90
1722492600000|2024-08-01 06:10:00|1025.4|1024.2|1025.5|1024.3|1026.1|1024.9|1025.3|1024.1|97
1722492900000|2024-08-01 06:15:00|1025.6|1024.4|1025.8|1024.6|1025.8|1024.6|1025.3|1024.1|48
1722493200000|2024-08-01 06:20:00|1025.9|1024.7|1024.6|1023.4|1026.1|1024.9|1024.6|1023.4|28
1722493500000|2024-08-01 06:25:00|1024.5|1023.3|1025|1023.8|1025|1023.8|1024.3|1023.1|52
1722493800000|2024-08-01 06:30:00|1024.9|1023.7|1025.1|1023.9|1025.1|1023.9|1024.3|1023.1|141
1722494100000|2024-08-01 06:35:00|1024.9|1023.7|1024|1022.8|1024.9|1023.7|1024|1022.8|24
1722494400000|2024-08-01 06:40:00|1024.1|1022.9|1024.1|1022.9|1024.1|1022.9|1023.1|1021.9|105
1722494700000|2024-08-01 06:45:00|1024|1022.8|1024.8|1023.6|1024.8|1023.6|1024|1022.8|132
1722495000000|2024-08-01 06:50:00|1024.7|1023.5|1025.4|1024.2|1025.4|1024.2|1024.6|1023.4|92
1722495300000|2024-08-01 06:55:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.1|1023.9|43
1722495600000|2024-08-01 07:00:00|1025.3|1024.1|1025.3|1024.1|1025.5|1024.3|1025.1|1023.9|52
1722495900000|2024-08-01 07:05:00|1025.4|1024.2|1025.8|1024.6|1026.2|1025|1025.2|1024|52
1722496200000|2024-08-01 07:10:00|1025.9|1024.7|1025.5|1024.3|1026|1024.8|1025.5|1024.3|21
1722496500000|2024-08-01 07:15:00|1025.6|1024.4|1025.6|1024.4|1026|1024.8|1025.4|1024.2|93
1722496800000|2024-08-01 07:20:00|1025.7|1024.5|1025.7|1024.5|1026|1024.8|1025.5|1024.3|22
1722497100000|2024-08-01 07:25:00|1025.8|1024.6|1025.5|1024.3|1026|1024.8|1025.5|1024.3|32
1722497400000|2024-08-01 07:30:00|1025.6|1024.4|1025.5|1024.3|1026|1024.8|1025.5|1024.3|54
1722497700000|2024-08-01 07:35:00|1025.7|1024.5|1026.2|1025|1026.2|1025|1025.7|1024.5|72
1722498000000|2024-08-01 07:40:00|1026.1|1024.9|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|84
1722498300000|2024-08-01 07:45:00|1026.6|1025.4|1026|1024.8|1026.8|1025.6|1026|1024.8|77
1722498600000|2024-08-01 07:50:00|1025.9|1024.7|1025.5|1024.3|1025.9|1024.7|1025.3|1024.1|60
1722498900000|2024-08-01 07:55:00|1025.4|1024.2|1025|1023.8|1025.5|1024.3|1024.3|1023.1|170
1722499200000|2024-08-01 08:00:00|1025.1|1023.9|1025.2|1024|1025.4|1024.2|1025|1023.8|41
1722499500000|2024-08-01 08:05:00|1025.3|1024.1|1025.1|1023.9|1025.5|1024.3|1024.7|1023.5|45
1722499800000|2024-08-01 08:10:00|1025|1023.8|1024.7|1023.5|1025.1|1023.9|1024.7|1023.5|35
1722500100000|2024-08-01 08:15:00|1024.8|1023.6|1025.5|1024.3|1025.5|1024.3|1024.7|1023.5|37
1722500400000|2024-08-01 08:20:00|1025.6|1024.4|1025.7|1024.5|1025.8|1024.6|1025.4|1024.2|47
1722500700000|2024-08-01 08:25:00|1025.5|1024.3|1025.5|1024.3|1025.8|1024.6|1025.4|1024.2|11
1722501000000|2024-08-01 08:30:00|1025.3|1024.1|1025.8|1024.6|1026.1|1024.9|1025.2|1024|30
1722501300000|2024-08-01 08:35:00|1025.7|1024.5|1026.4|1025.2|1026.5|1025.3|1025.7|1024.5|50
1722501600000|2024-08-01 08:40:00|1026.5|1025.3|1026.3|1025.1|1026.5|1025.3|1026.2|1025|44
1722501900000|2024-08-01 08:45:00|1026.2|1025|1026|1024.8|1026.3|1025.1|1025.8|1024.6|12
1722502200000|2024-08-01 08:50:00|1025.9|1024.7|1027.2|1026|1027.3|1026.1|1025.9|1024.7|108
1722502500000|2024-08-01 08:55:00|1027.3|1026.1|1027.5|1026.3|1027.8|1026.6|1027.2|1026|90
1722502800000|2024-08-01 09:00:00|1027.3|1026.1|1027.6|1026.4|1027.6|1026.4|1027.1|1025.9|81
1722503100000|2024-08-01 09:05:00|1027.8|1026.6|1026.8|1025.6|1027.8|1026.6|1026.8|1025.6|86
1722503400000|2024-08-01 09:10:00|1026.9|1025.7|1027.3|1026.1|1027.3|1026.1|1026.6|1025.4|55
1722503700000|2024-08-01 09:15:00|1027|1025.8|1026.1|1024.9|1027|1025.8|1025.8|1024.6|165
1722504000000|2024-08-01 09:20:00|1026|1024.8|1025.8|1024.6|1026.1|1024.9|1025.8|1024.6|14
1722504300000|2024-08-01 09:25:00|1025.6|1024.4|1025.6|1024.4|1025.8|1024.6|1025.5|1024.3|13
1722504600000|2024-08-01 09:30:00|1025.5|1024.3|1025.6|1024.4|1025.8|1024.6|1025.3|1024.1|65
1722504900000|2024-08-01 09:35:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.3|1024.1|49
1722505200000|2024-08-01 09:40:00|1025.6|1024.4|1025.5|1024.3|1026.1|1024.9|1025.5|1024.3|67
1722505500000|2024-08-01 09:45:00|1025.6|1024.4|1025.6|1024.4|1025.6|1024.4|1025.1|1023.9|63
1722505800000|2024-08-01 09:50:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1025.4|1024.2|52
1722506100000|2024-08-01 09:55:00|1025.5|1024.3|1025.3|1024.1|1025.6|1024.4|1025.2|1024|26
1722506400000|2024-08-01 10:00:00|1025|1023.8|1025|1023.8|1025.3|1024.1|1025|1023.8|78
1722506700000|2024-08-01 10:05:00|1025.1|1023.9|1025|1023.8|1025.1|1023.9|1025|1023.8|34
1722507000000|2024-08-01 10:10:00|1025.1|1023.9|1024.9|1023.7|1025.1|1023.9|1024.8|1023.6|47
1722507300000|2024-08-01 10:15:00|1024.8|1023.6|1024.5|1023.3|1025.1|1023.9|1024.5|1023.3|101
1722507600000|2024-08-01 10:20:00|1024.6|1023.4|1025|1023.8|1025.1|1023.9|1024.5|1023.3|254
1722507900000|2024-08-01 10:25:00|1024.8|1023.6|1025.1|1023.9|1025.3|1024.1|1024.8|1023.6|130
1722508200000|2024-08-01 10:30:00|1025|1023.8|1025.1|1023.9|1025.3|1024.1|1025|1023.8|61
1722508500000|2024-08-01 10:35:00|1025.3|1024.1|1026|1024.8|1026.1|1024.9|1025.3|1024.1|121
1722508800000|2024-08-01 10:40:00|1026.2|1025|1026.1|1024.9|1026.5|1025.3|1026|1024.8|88
1722509100000|2024-08-01 10:45:00|1026|1024.8|1025.3|1024.1|1026.1|1024.9|1024.8|1023.6|254
1722509400000|2024-08-01 10:50:00|1025.2|1024|1025.3|1024.1|1025.3|1024.1|1025|1023.8|60
1722509700000|2024-08-01 10:55:00|1025.4|1024.2|1025.3|1024.1|1025.8|1024.6|1025.3|1024.1|47
1722510000000|2024-08-01 11:00:00|1025.2|1024|1025.6|1024.4|1025.6|1024.4|1025.2|1024|22
1722510300000|2024-08-01 11:05:00|1025.7|1024.5|1026.5|1025.3|1026.6|1025.4|1025.3|1024.1|57
1722510600000|2024-08-01 11:10:00|1026.3|1025.1|1026.1|1024.9|1026.6|1025.4|1025.8|1024.6|166
1722510900000|2024-08-01 11:15:00|1026|1024.8|1025.9|1024.7|1026.3|1025.1|1025.8|1024.6|17
1722511200000|2024-08-01 11:20:00|1026|1024.8|1026|1024.8|1026|1024.8|1025.8|1024.6|43
1722511500000|2024-08-01 11:25:00|1026.3|1025.1|1025.8|1024.6|1026.3|1025.1|1025.8|1024.6|27
1722511800000|2024-08-01 11:30:00|1026|1024.8|1025.6|1024.4|1026.3|1025.1|1025.5|1024.3|31
1722512100000|2024-08-01 11:35:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.5|1024.3|53
1722512400000|2024-08-01 11:40:00|1025.7|1024.5|1025.1|1023.9|1025.8|1024.6|1025|1023.8|177
1722512700000|2024-08-01 11:45:00|1025|1023.8|1024.8|1023.6|1025.4|1024.2|1024.6|1023.4|121
1722513000000|2024-08-01 11:50:00|1025|1023.8|1025.3|1024.1|1025.3|1024.1|1024.5|1023.3|126
1722513300000|2024-08-01 11:55:00|1025.5|1024.3|1026.4|1025.2|1026.6|1025.4|1025.5|1024.3|74
1722513600000|2024-08-01 12:00:00|1026.5|1025.3|1025.5|1024.3|1026.5|1025.3|1024.3|1023.1|159
1722513900000|2024-08-01 12:05:00|1025.6|1024.4|1025.1|1023.9|1025.8|1024.6|1025|1023.8|330
1722514200000|2024-08-01 12:10:00|1025|1023.8|1024.8|1023.6|1025.7|1024.5|1024.8|1023.6|103
1722514500000|2024-08-01 12:15:00|1024.6|1023.4|1025|1023.8|1025.1|1023.9|1024.3|1023.1|217
1722514800000|2024-08-01 12:20:00|1024.9|1023.7|1025.3|1024.1|1025.3|1024.1|1024.8|1023.6|75
1722515100000|2024-08-01 12:25:00|1025.2|1024|1025|1023.8|1025.6|1024.4|1024.8|1023.6|70
1722515400000|2024-08-01 12:30:00|1025.1|1023.9|1024.8|1023.6|1025.8|1024.6|1024.6|1023.4|196
1722515700000|2024-08-01 12:35:00|1024.7|1023.5|1023.1|1021.9|1025|1023.8|1023.1|1021.9|302
1722516000000|2024-08-01 12:40:00|1023.3|1022.1|1023.6|1022.4|1023.6|1022.4|1022.3|1021.1|620
1722519000000|2024-08-01 13:30:00|1023|1021.8|1024.5|1023.3|1026.7|1025.5|1022.1|1020.9|4158
1722519300000|2024-08-01 13:35:00|1024.7|1023.5|1028.2|1027|1029.2|1028|1024.7|1023.5|2716
1722519600000|2024-08-01 13:40:00|1027.9|1026.7|1023|1021.8|1028.4|1027.2|1022.8|1021.6|2241
1722519900000|2024-08-01 13:45:00|1022.8|1021.6|1023.7|1022.5|1023.9|1022.7|1022|1020.8|1238
1722520200000|2024-08-01 13:50:00|1023.5|1022.3|1024|1022.8|1025.3|1024.1|1022.5|1021.3|1043
1722520500000|2024-08-01 13:55:00|1023.9|1022.7|1028.7|1027.5|1029.1|1027.9|1023.9|1022.7|3229
1722520800000|2024-08-01 14:00:00|1028.9|1027.7|1028.4|1027.2|1030.2|1029|1028.1|1026.9|2268
1722521100000|2024-08-01 14:05:00|1028.2|1027|1025.6|1024.4|1029.4|1028.2|1025.6|1024.4|1473
1722521400000|2024-08-01 14:10:00|1025.7|1024.5|1025.2|1024|1025.9|1024.7|1024.2|1023|808
1722521700000|2024-08-01 14:15:00|1025.1|1023.9|1024.2|1023|1027.4|1026.2|1023.9|1022.7|1476
1722522000000|2024-08-01 14:20:00|1024.1|1022.9|1022.4|1021.2|1025.2|1024|1022.2|1021|714
1722522300000|2024-08-01 14:25:00|1022.3|1021.1|1022.2|1021|1024.2|1023|1022.2|1021|843
1722522600000|2024-08-01 14:30:00|1022.4|1021.2|1020.3|1019.1|1022.5|1021.3|1019.5|1018.3|2178
1722522900000|2024-08-01 14:35:00|1020.5|1019.3|1021|1019.8|1021.5|1020.3|1019.9|1018.7|724
1722523200000|2024-08-01 14:40:00|1020.9|1019.7|1019.3|1018.1|1021.4|1020.2|1018.9|1017.7|1069
1722523500000|2024-08-01 14:45:00|1019.2|1018|1020.7|1019.5|1021.2|1020|1018.9|1017.7|1396
1722523800000|2024-08-01 14:50:00|1020.8|1019.6|1021.9|1020.7|1021.9|1020.7|1020.5|1019.3|1114
1722524100000|2024-08-01 14:55:00|1021.8|1020.6|1022|1020.8|1022.7|1021.5|1021.4|1020.2|584
1722524400000|2024-08-01 15:00:00|1021.7|1020.5|1021.7|1020.5|1022.7|1021.5|1021.2|1020|795
1722524700000|2024-08-01 15:05:00|1021.5|1020.3|1020.2|1019|1022.1|1020.9|1020|1018.8|872
1722525000000|2024-08-01 15:10:00|1020.3|1019.1|1019.7|1018.5|1021.2|1020|1019.2|1018|737
1722525300000|2024-08-01 15:15:00|1019.5|1018.3|1019.7|1018.5|1020.7|1019.5|1019.3|1018.1|540
1722525600000|2024-08-01 15:20:00|1019.8|1018.6|1019.2|1018|1020|1018.8|1018.5|1017.3|517
1722525900000|2024-08-01 15:25:00|1019.1|1017.9|1019|1017.8|1020.2|1019|1018.7|1017.5|1017
1722526200000|2024-08-01 15:30:00|1019.2|1018|1019.8|1018.6|1020.5|1019.3|1018.7|1017.5|858
1722526500000|2024-08-01 15:35:00|1019.1|1017.9|1021.7|1020.5|1022|1020.8|1019|1017.8|1156
1722526800000|2024-08-01 15:40:00|1021.8|1020.6|1022.8|1021.6|1023|1021.8|1020.8|1019.6|767
1722527100000|2024-08-01 15:45:00|1022.7|1021.5|1021.2|1020|1023|1021.8|1021|1019.8|738
1722527400000|2024-08-01 15:50:00|1021.3|1020.1|1021|1019.8|1022.7|1021.5|1020.7|1019.5|1094
1722527700000|2024-08-01 15:55:00|1021.1|1019.9|1021.2|1020|1021.9|1020.7|1020.9|1019.7|718
1722528000000|2024-08-01 16:00:00|1021.4|1020.2|1022|1020.8|1022.2|1021|1021.2|1020|626
1722528300000|2024-08-01 16:05:00|1021.7|1020.5|1020.7|1019.5|1022.2|1021|1020.3|1019.1|481
1722528600000|2024-08-01 16:10:00|1020.9|1019.7|1021.6|1020.4|1022.3|1021.1|1020.9|1019.7|375
1722528900000|2024-08-01 16:15:00|1021.9|1020.7|1020.6|1019.4|1022.5|1021.3|1020.6|1019.4|456
1722529200000|2024-08-01 16:20:00|1020.4|1019.2|1020.6|1019.4|1020.8|1019.6|1019.8|1018.6|408
1722529500000|2024-08-01 16:25:00|1020.4|1019.2|1019.8|1018.6|1020.4|1019.2|1018.8|1017.6|1069
1722529800000|2024-08-01 16:30:00|1019.7|1018.5|1020|1018.8|1020|1018.8|1019.1|1017.9|290
1722530100000|2024-08-01 16:35:00|1019.8|1018.6|1022|1020.8|1022.1|1020.9|1019.8|1018.6|581
1722530400000|2024-08-01 16:40:00|1021.8|1020.6|1024.1|1022.9|1024.2|1023|1021.7|1020.5|1994
1722530700000|2024-08-01 16:45:00|1024.2|1023|1025.8|1024.6|1026.2|1025|1024.2|1023|1243
1722531000000|2024-08-01 16:50:00|1025.6|1024.4|1024.8|1023.6|1026.4|1025.2|1024.4|1023.2|1107
1722531300000|2024-08-01 16:55:00|1024.9|1023.7|1026.8|1025.6|1026.8|1025.6|1024.9|1023.7|829
1722531600000|2024-08-01 17:00:00|1026.9|1025.7|1026.9|1025.7|1027.2|1026|1025.4|1024.2|787
1722531900000|2024-08-01 17:05:00|1026.8|1025.6|1025.7|1024.5|1026.8|1025.6|1025.5|1024.3|696
1722532200000|2024-08-01 17:10:00|1025.9|1024.7|1025.6|1024.4|1026.1|1024.9|1024.4|1023.2|554
1722532500000|2024-08-01 17:15:00|1025.7|1024.5|1025.1|1023.9|1026.1|1024.9|1024.9|1023.7|836
1722532800000|2024-08-01 17:20:00|1024.9|1023.7|1023.9|1022.7|1025.4|1024.2|1023.6|1022.4|1247
1722533100000|2024-08-01 17:25:00|1023.8|1022.6|1023.9|1022.7|1024.2|1023|1023.4|1022.2|469
1722533400000|2024-08-01 17:30:00|1024.1|1022.9|1024.4|1023.2|1024.9|1023.7|1023.7|1022.5|815
1722533700000|2024-08-01 17:35:00|1024.7|1023.5|1024.3|1023.1|1024.9|1023.7|1024.2|1023|777
1722534000000|2024-08-01 17:40:00|1024.2|1023|1024.4|1023.2|1025.1|1023.9|1024.1|1022.9|791
1722534300000|2024-08-01 17:45:00|1024.2|1023|1023.5|1022.3|1024.4|1023.2|1023|1021.8|1231
1722534600000|2024-08-01 17:50:00|1023.4|1022.2|1023.7|1022.5|1024.2|1023|1023.2|1022|533
1722534900000|2024-08-01 17:55:00|1023.5|1022.3|1022.6|1021.4|1023.5|1022.3|1022.2|1021|1075
1722535200000|2024-08-01 18:00:00|1022.5|1021.3|1023|1021.8|1023.2|1022|1022.5|1021.3|1137
1722535500000|2024-08-01 18:05:00|1023.1|1021.9|1023.2|1022|1023.2|1022|1022.9|1021.7|1324
1722535800000|2024-08-01 18:10:00|1023|1021.8|1022|1020.8|1023.2|1022|1021.7|1020.5|2209
1722536100000|2024-08-01 18:15:00|1021.7|1020.5|1021.2|1020|1022|1020.8|1020.7|1019.5|1681
1722556800000|2024-08-02 00:00:00|1020.5|1019.3|1020.8|1019.6|1021.2|1020|1020|1018.8|510
1722557100000|2024-08-02 00:05:00|1020.6|1019.4|1020.9|1019.7|1021.2|1020|1020.5|1019.3|73
1722557400000|2024-08-02 00:10:00|1021|1019.8|1021.7|1020.5|1021.8|1020.6|1021|1019.8|326
1722557700000|2024-08-02 00:15:00|1021.5|1020.3|1021.2|1020|1021.8|1020.6|1021.2|1020|59
1722558000000|2024-08-02 00:20:00|1021.3|1020.1|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|115
1722558300000|2024-08-02 00:25:00|1020.7|1019.5|1021|1019.8|1021.3|1020.1|1020.7|1019.5|45
1722558600000|2024-08-02 00:30:00|1021.1|1019.9|1021.5|1020.3|1021.8|1020.6|1021.1|1019.9|100
1722558900000|2024-08-02 00:35:00|1021.7|1020.5|1022|1020.8|1022|1020.8|1021.7|1020.5|184
1722559200000|2024-08-02 00:40:00|1022.2|1021|1022.2|1021|1022.7|1021.5|1022.2|1021|106
1722559500000|2024-08-02 00:45:00|1022|1020.8|1021.8|1020.6|1022.2|1021|1021.8|1020.6|43
1722559800000|2024-08-02 00:50:00|1021.7|1020.5|1022.7|1021.5|1023.2|1022|1021.7|1020.5|119
1722560100000|2024-08-02 00:55:00|1022.8|1021.6|1022.7|1021.5|1023|1021.8|1022.7|1021.5|22
1722560400000|2024-08-02 01:00:00|1022.5|1021.3|1022|1020.8|1022.5|1021.3|1021.2|1020|111
1722560700000|2024-08-02 01:05:00|1021.9|1020.7|1022.2|1021|1022.2|1021|1021.7|1020.5|32
1722561000000|2024-08-02 01:10:00|1022.3|1021.1|1022.1|1020.9|1022.4|1021.2|1021.8|1020.6|54
1722561300000|2024-08-02 01:15:00|1022.2|1021|1023.2|1022|1023.3|1022.1|1022|1020.8|148
1722561600000|2024-08-02 01:20:00|1023|1021.8|1023.7|1022.5|1023.7|1022.5|1023|1021.8|125
1722561900000|2024-08-02 01:25:00|1024.5|1023.3|1025.2|1024|1025.2|1024|1024.5|1023.3|127
1722562200000|2024-08-02 01:30:00|1025.1|1023.9|1026.7|1025.5|1027|1025.8|1025|1023.8|413
1722562500000|2024-08-02 01:35:00|1026.5|1025.3|1026|1024.8|1026.5|1025.3|1025.5|1024.3|108
1722562800000|2024-08-02 01:40:00|1026.1|1024.9|1026.5|1025.3|1026.8|1025.6|1026.1|1024.9|115
1722563100000|2024-08-02 01:45:00|1026.7|1025.5|1026.7|1025.5|1027|1025.8|1026.5|1025.3|59
1722563400000|2024-08-02 01:50:00|1026.8|1025.6|1026.5|1025.3|1027|1025.8|1026.5|1025.3|31
1722563700000|2024-08-02 01:55:00|1026.7|1025.5|1027|1025.8|1027|1025.8|1026.5|1025.3|61
1722564000000|2024-08-02 02:00:00|1027.1|1025.9|1025.7|1024.5|1027.2|1026|1025.7|1024.5|96
1722564300000|2024-08-02 02:05:00|1025.9|1024.7|1026.2|1025|1026.5|1025.3|1025.5|1024.3|45
1722564600000|2024-08-02 02:10:00|1026.4|1025.2|1026|1024.8|1026.4|1025.2|1026|1024.8|40
1722564900000|2024-08-02 02:15:00|1026.1|1024.9|1025.7|1024.5|1026.2|1025|1025.7|1024.5|17
1722565200000|2024-08-02 02:20:00|1025.5|1024.3|1025.1|1023.9|1025.5|1024.3|1025.1|1023.9|11
1722565500000|2024-08-02 02:25:00|1025|1023.8|1025.2|1024|1025.2|1024|1025|1023.8|13
1722565800000|2024-08-02 02:30:00|1025.5|1024.3|1025.1|1023.9|1026|1024.8|1025|1023.8|55
1722566100000|2024-08-02 02:35:00|1025.2|1024|1025.6|1024.4|1025.7|1024.5|1025.2|1024|63
1722566400000|2024-08-02 02:40:00|1025.5|1024.3|1025.6|1024.4|1025.9|1024.7|1025.3|1024.1|16
1722566700000|2024-08-02 02:45:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025|1023.8|48
1722567000000|2024-08-02 02:50:00|1025.4|1024.2|1025.7|1024.5|1026|1024.8|1025.4|1024.2|12
1722567300000|2024-08-02 02:55:00|1025.8|1024.6|1025.9|1024.7|1026.5|1025.3|1025.7|1024.5|21
1722567600000|2024-08-02 03:00:00|1026|1024.8|1026.1|1024.9|1026.5|1025.3|1026|1024.8|12
1722567900000|2024-08-02 03:05:00|1026.2|1025|1026.8|1025.6|1026.8|1025.6|1026.1|1024.9|26
1722568200000|2024-08-02 03:10:00|1026.7|1025.5|1026.6|1025.4|1027|1025.8|1026.5|1025.3|27
1722568500000|2024-08-02 03:15:00|1026.7|1025.5|1027|1025.8|1027.2|1026|1026.5|1025.3|66
1722568800000|2024-08-02 03:20:00|1026.8|1025.6|1026.2|1025|1026.9|1025.7|1026.1|1024.9|28
1722569100000|2024-08-02 03:25:00|1026.3|1025.1|1026.5|1025.3|1026.6|1025.4|1026.2|1025|69
1722569400000|2024-08-02 03:30:00|1026.6|1025.4|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|27
1722569700000|2024-08-02 03:35:00|1026.4|1025.2|1026|1024.8|1026.4|1025.2|1026|1024.8|26
1722570000000|2024-08-02 03:40:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.8|1024.6|9
1722570300000|2024-08-02 03:45:00|||||||||8
1722570600000|2024-08-02 03:50:00|1026.5|1025.3|1026.2|1025|1026.5|1025.3|1026.1|1024.9|17
1722570900000|2024-08-02 03:55:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1
1722571200000|2024-08-02 04:00:00|1026.1|1024.9|1026.6|1025.4|1026.7|1025.5|1026|1024.8|83
1722571500000|2024-08-02 04:05:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|3
1722571800000|2024-08-02 04:10:00|1026.6|1025.4|1026.5|1025.3|1026.7|1025.5|1026.5|1025.3|14
1722572100000|2024-08-02 04:15:00|1026.7|1025.5|1027|1025.8|1027|1025.8|1026.6|1025.4|8
1722572400000|2024-08-02 04:20:00|||||||||2
1722572700000|2024-08-02 04:25:00|1026.8|1025.6|1026.8|1025.6|1026.9|1025.7|1026.8|1025.6|42
1722573000000|2024-08-02 04:30:00|1026.9|1025.7|1026.6|1025.4|1027|1025.8|1026.5|1025.3|49
1722573300000|2024-08-02 04:35:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.3|1025.1|6
1722573600000|2024-08-02 04:40:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|4
1722573900000|2024-08-02 04:45:00|1026.3|1025.1|1026|1024.8|1026.3|1025.1|1026|1024.8|7
1722574200000|2024-08-02 04:50:00|1026.1|1024.9|1026|1024.8|1026.2|1025|1026|1024.8|10
1722574500000|2024-08-02 04:55:00|1026.1|1024.9|1026.3|1025.1|1026.4|1025.2|1026.1|1024.9|14
1722574800000|2024-08-02 05:00:00|1026.4|1025.2|1026|1024.8|1026.5|1025.3|1026|1024.8|22
1722575100000|2024-08-02 05:05:00|1026.1|1024.9|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|16
1722575400000|2024-08-02 05:10:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|30
1722575700000|2024-08-02 05:15:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|14
1722576000000|2024-08-02 05:20:00|1026.3|1025.1|1026.2|1025|1026.3|1025.1|1026.2|1025|19
1722576300000|2024-08-02 05:25:00|1026.5|1025.3|1026.7|1025.5|1026.8|1025.6|1026.5|1025.3|50
1722576600000|2024-08-02 05:30:00|1026.8|1025.6|1027|1025.8|1028|1026.8|1026.8|1025.6|278
1722576900000|2024-08-02 05:35:00|1027.2|1026|1026|1024.8|1027.2|1026|1025.6|1024.4|210
1722577200000|2024-08-02 05:40:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.8|1024.6|39
1722577500000|2024-08-02 05:45:00|1025.9|1024.7|1027.1|1025.9|1027.3|1026.1|1025.8|1024.6|176
1722577800000|2024-08-02 05:50:00|1027.2|1026|1027.7|1026.5|1027.7|1026.5|1027.2|1026|483
1722578100000|2024-08-02 05:55:00|1027.6|1026.4|1028.3|1027.1|1028.5|1027.3|1027.3|1026.1|204
1722578400000|2024-08-02 06:00:00|1028.2|1027|1027.8|1026.6|1028.3|1027.1|1027.7|1026.5|291
1722578700000|2024-08-02 06:05:00|1027.7|1026.5|1029|1027.8|1029|1027.8|1027.7|1026.5|300
1722579000000|2024-08-02 06:10:00|1028.8|1027.6|1028.3|1027.1|1029.8|1028.6|1028.3|1027.1|527
1722579300000|2024-08-02 06:15:00|1028.6|1027.4|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|161
1722579600000|2024-08-02 06:20:00|1029.2|1028|1030|1028.8|1030.2|1029|1029|1027.8|405
1722579900000|2024-08-02 06:25:00|1030.1|1028.9|1030.3|1029.1|1031|1029.8|1029.8|1028.6|672
1722580200000|2024-08-02 06:30:00|1030.1|1028.9|1030.3|1029.1|1030.3|1029.1|1030|1028.8|465
1722580500000|2024-08-02 06:35:00|1030.8|1029.6|1030.3|1029.1|1030.8|1029.6|1030.1|1028.9|165
1722580800000|2024-08-02 06:40:00|1030.5|1029.3|1031|1029.8|1031|1029.8|1030.1|1028.9|230
1722581100000|2024-08-02 06:45:00|1030.9|1029.7|1030.3|1029.1|1030.9|1029.7|1030|1028.8|288
1722581400000|2024-08-02 06:50:00|1030.2|1029|1030.1|1028.9|1030.6|1029.4|1030|1028.8|59
1722581700000|2024-08-02 06:55:00|1030|1028.8|1030.3|1029.1|1030.3|1029.1|1029.8|1028.6|81
1722582000000|2024-08-02 07:00:00|1030.2|1029|1028.6|1027.4|1030.3|1029.1|1028.6|1027.4|118
1722582300000|2024-08-02 07:05:00|1028.7|1027.5|1028.3|1027.1|1029|1027.8|1028.3|1027.1|183
1722582600000|2024-08-02 07:10:00|1028.1|1026.9|1028.8|1027.6|1028.8|1027.6|1028.1|1026.9|95
1722582900000|2024-08-02 07:15:00|1028.7|1027.5|1030.6|1029.4|1030.6|1029.4|1028.6|1027.4|255
1722583200000|2024-08-02 07:20:00|1030.5|1029.3|1030.7|1029.5|1030.9|1029.7|1030.5|1029.3|120
1722583500000|2024-08-02 07:25:00|1030.8|1029.6|1030.6|1029.4|1031|1029.8|1030.5|1029.3|53
1722583800000|2024-08-02 07:30:00|1030.8|1029.6|1029.8|1028.6|1030.8|1029.6|1029.4|1028.2|215
1722584100000|2024-08-02 07:35:00|1029.5|1028.3|1030.3|1029.1|1030.5|1029.3|1029.5|1028.3|68
1722584400000|2024-08-02 07:40:00|1030.1|1028.9|1030.1|1028.9|1030.3|1029.1|1030|1028.8|14
1722584700000|2024-08-02 07:45:00|1030.2|1029|1030.1|1028.9|1030.4|1029.2|1029.8|1028.6|33
1722585000000|2024-08-02 07:50:00|1030|1028.8|1030.3|1029.1|1030.5|1029.3|1030|1028.8|26
1722585300000|2024-08-02 07:55:00|1030.2|1029|1030.3|1029.1|1030.5|1029.3|1030|1028.8|170
1722585600000|2024-08-02 08:00:00|1030.1|1028.9|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|137
1722585900000|2024-08-02 08:05:00|1029.8|1028.6|1030.3|1029.1|1030.3|1029.1|1029.5|1028.3|44
1722586200000|2024-08-02 08:10:00|1030|1028.8|1029.8|1028.6|1030|1028.8|1029.7|1028.5|24
1722586500000|2024-08-02 08:15:00|1029.9|1028.7|1030|1028.8|1030.1|1028.9|1029.6|1028.4|103
1722586800000|2024-08-02 08:20:00|1029.8|1028.6|1030|1028.8|1030|1028.8|1029.5|1028.3|38
1722587100000|2024-08-02 08:25:00|1029.9|1028.7|1029.8|1028.6|1030|1028.8|1029.4|1028.2|28
1722587400000|2024-08-02 08:30:00|1029.5|1028.3|1029.3|1028.1|1029.6|1028.4|1029.3|1028.1|49
1722587700000|2024-08-02 08:35:00|1029.4|1028.2|1028.9|1027.7|1029.4|1028.2|1028.8|1027.6|206
1722588000000|2024-08-02 08:40:00|1029|1027.8|1030.1|1028.9|1030.1|1028.9|1029|1027.8|54
1722588300000|2024-08-02 08:45:00|1030|1028.8|1030.1|1028.9|1030.1|1028.9|1029.9|1028.7|39
1722588600000|2024-08-02 08:50:00|1030.4|1029.2|1030.6|1029.4|1030.6|1029.4|1030.1|1028.9|100
1722588900000|2024-08-02 08:55:00|1030.5|1029.3|1030.1|1028.9|1030.6|1029.4|1030.1|1028.9|48
1722589200000|2024-08-02 09:00:00|1030.3|1029.1|1030.6|1029.4|1030.8|1029.6|1030.1|1028.9|89
1722589500000|2024-08-02 09:05:00|1030.7|1029.5|1030.4|1029.2|1030.8|1029.6|1030.3|1029.1|19
1722589800000|2024-08-02 09:10:00|1030.5|1029.3|1031.4|1030.2|1031.4|1030.2|1030.4|1029.2|310
1722590100000|2024-08-02 09:15:00|1031.3|1030.1|1032.1|1030.9|1032.1|1030.9|1031.3|1030.1|236
1722590400000|2024-08-02 09:20:00|1032|1030.8|1033|1031.8|1033|1031.8|1032|1030.8|321
1722590700000|2024-08-02 09:25:00|1033.3|1032.1|1033.3|1032.1|1033.5|1032.3|1033|1031.8|181
1722591000000|2024-08-02 09:30:00|1033.5|1032.3|1033.7|1032.5|1034.5|1033.3|1033.5|1032.3|503
1722591300000|2024-08-02 09:35:00|1033.8|1032.6|1034.3|1033.1|1034.5|1033.3|1033.8|1032.6|138
1722591600000|2024-08-02 09:40:00|1034.5|1033.3|1034.5|1033.3|1034.6|1033.4|1034|1032.8|65
1722591900000|2024-08-02 09:45:00|1034.7|1033.5|1034.3|1033.1|1034.7|1033.5|1034|1032.8|284
1722592200000|2024-08-02 09:50:00|1034.2|1033|1033.2|1032|1034.3|1033.1|1033.1|1031.9|85
1722592500000|2024-08-02 09:55:00|1033.3|1032.1|1032.3|1031.1|1033.8|1032.6|1032.3|1031.1|298
1722592800000|2024-08-02 10:00:00|1032.5|1031.3|1032.8|1031.6|1033.1|1031.9|1032.3|1031.1|302
1722593100000|2024-08-02 10:05:00|1032.7|1031.5|1033.3|1032.1|1033.3|1032.1|1032.5|1031.3|129
1722593400000|2024-08-02 10:10:00|1033.5|1032.3|1033.6|1032.4|1033.7|1032.5|1033.3|1032.1|93
1722593700000|2024-08-02 10:15:00|1033.7|1032.5|1033.6|1032.4|1033.8|1032.6|1033.3|1032.1|59
1722594000000|2024-08-02 10:20:00|1033.8|1032.6|1033.3|1032.1|1034|1032.8|1033.2|1032|151
1722594300000|2024-08-02 10:25:00|1033.4|1032.2|1033.2|1032|1033.5|1032.3|1033|1031.8|52
1722594600000|2024-08-02 10:30:00|1033.4|1032.2|1033.7|1032.5|1033.8|1032.6|1033.2|1032|55
1722594900000|2024-08-02 10:35:00|1033.6|1032.4|1033|1031.8|1033.8|1032.6|1033|1031.8|240
1722595200000|2024-08-02 10:40:00|1033.1|1031.9|1033.8|1032.6|1033.8|1032.6|1033|1031.8|137
1722595500000|2024-08-02 10:45:00|1033.7|1032.5|1033.5|1032.3|1033.7|1032.5|1033.3|1032.1|62
1722595800000|2024-08-02 10:50:00|1033.6|1032.4|1034.8|1033.6|1035|1033.8|1033.5|1032.3|221
1722596100000|2024-08-02 10:55:00|1035|1033.8|1035|1033.8|1035.3|1034.1|1035|1033.8|152
1722596400000|2024-08-02 11:00:00|1035.1|1033.9|1036|1034.8|1036|1034.8|1035|1033.8|163
1722596700000|2024-08-02 11:05:00|1035.9|1034.7|1034.3|1033.1|1036|1034.8|1034.3|1033.1|281
1722597000000|2024-08-02 11:10:00|1034.5|1033.3|1034.5|1033.3|1034.8|1033.6|1034.3|1033.1|141
1722597300000|2024-08-02 11:15:00|1034.3|1033.1|1033.8|1032.6|1034.4|1033.2|1033.5|1032.3|30
1722597600000|2024-08-02 11:20:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.6|1032.4|106
1722597900000|2024-08-02 11:25:00|1033.9|1032.7|1034.3|1033.1|1034.4|1033.2|1033.8|1032.6|114
1722598200000|2024-08-02 11:30:00|1034.2|1033|1034.3|1033.1|1034.5|1033.3|1033.8|1032.6|86
1722598500000|2024-08-02 11:35:00|1034.2|1033|1035.1|1033.9|1035.2|1034|1034.2|1033|128
1722598800000|2024-08-02 11:40:00|1035|1033.8|1034.6|1033.4|1035.8|1034.6|1034.6|1033.4|282
1722599100000|2024-08-02 11:45:00|1034.7|1033.5|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|151
1722599400000|2024-08-02 11:50:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.8|1033.6|104
1722599700000|2024-08-02 11:55:00|1034.7|1033.5|1035.1|1033.9|1035.6|1034.4|1034.7|1033.5|199
1722600000000|2024-08-02 12:00:00|1035.3|1034.1|1034.2|1033|1035.3|1034.1|1033.8|1032.6|157
1722600300000|2024-08-02 12:05:00|1034.3|1033.1|1032.8|1031.6|1034.5|1033.3|1032.8|1031.6|387
1722600600000|2024-08-02 12:10:00|1033|1031.8|1034|1032.8|1034.3|1033.1|1032.5|1031.3|234
1722600900000|2024-08-02 12:15:00|1033.9|1032.7|1034|1032.8|1034.3|1033.1|1033.5|1032.3|312
1722601200000|2024-08-02 12:20:00|1033.9|1032.7|1033.8|1032.6|1034.2|1033|1033.3|1032.1|228
1722601500000|2024-08-02 12:25:00|1033.6|1032.4|1032.8|1031.6|1033.7|1032.5|1032.3|1031.1|330
1722601800000|2024-08-02 12:30:00|1033.3|1032.1|1030.8|1029.6|1033.5|1032.3|1030.8|1029.6|480
1722602100000|2024-08-02 12:35:00|1030.9|1029.7|1031.8|1030.6|1031.8|1030.6|1030.7|1029.5|378
1722602400000|2024-08-02 12:40:00|1032|1030.8|1030.7|1029.5|1032|1030.8|1030.3|1029.1|519
1722605400000|2024-08-02 13:30:00|1031.1|1029.9|1033.4|1032.2|1035.1|1033.9|1031.1|1029.9|4122
1722605700000|2024-08-02 13:35:00|1033.3|1032.1|1032.7|1031.5|1034.4|1033.2|1031.9|1030.7|2381
1722606000000|2024-08-02 13:40:00|1032.5|1031.3|1034.2|1033|1034.2|1033|1032.2|1031|1766
1722606300000|2024-08-02 13:45:00|1034|1032.8|1034.5|1033.3|1034.7|1033.5|1033.4|1032.2|1014
1722606600000|2024-08-02 13:50:00|1034.2|1033|1033.7|1032.5|1035.2|1034|1033.7|1032.5|917
1722606900000|2024-08-02 13:55:00|1034|1032.8|1035|1033.8|1035.1|1033.9|1033|1031.8|677
1722607200000|2024-08-02 14:00:00|1034.9|1033.7|1035.2|1034|1036.2|1035|1034.4|1033.2|1538
1722607500000|2024-08-02 14:05:00|1035.3|1034.1|1034.4|1033.2|1035.3|1034.1|1033.6|1032.4|1227
1722607800000|2024-08-02 14:10:00|1034.3|1033.1|1032.8|1031.6|1034.3|1033.1|1032.5|1031.3|1414
1722608100000|2024-08-02 14:15:00|1032.6|1031.4|1031.3|1030.1|1032.8|1031.6|1031.3|1030.1|698
1722608400000|2024-08-02 14:20:00|1031.4|1030.2|1031.9|1030.7|1032.5|1031.3|1030.8|1029.6|1065
1722608700000|2024-08-02 14:25:00|1031.8|1030.6|1031.9|1030.7|1032.8|1031.6|1031.7|1030.5|684
1722609000000|2024-08-02 14:30:00|1031.8|1030.6|1032.4|1031.2|1033.7|1032.5|1031.7|1030.5|725
1722609300000|2024-08-02 14:35:00|1032.5|1031.3|1033.8|1032.6|1033.9|1032.7|1032.4|1031.2|402
1722609600000|2024-08-02 14:40:00|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|1032.4|1031.2|1486
1722609900000|2024-08-02 14:45:00|1034.1|1032.9|1035.4|1034.2|1035.7|1034.5|1033.7|1032.5|786
1722610200000|2024-08-02 14:50:00|1035.6|1034.4|1035.4|1034.2|1036.4|1035.2|1035.3|1034.1|835
1722610500000|2024-08-02 14:55:00|1035.2|1034|1035.4|1034.2|1036.4|1035.2|1035.1|1033.9|706
1722610800000|2024-08-02 15:00:00|1035.6|1034.4|1037.3|1036.1|1037.7|1036.5|1035.4|1034.2|1059
1722611100000|2024-08-02 15:05:00|1037.2|1036|1036.1|1034.9|1037.7|1036.5|1036.1|1034.9|1039
1722611400000|2024-08-02 15:10:00|1036.2|1035|1035.4|1034.2|1036.6|1035.4|1034.9|1033.7|733
1722611700000|2024-08-02 15:15:00|1035.3|1034.1|1033.7|1032.5|1035.6|1034.4|1033.2|1032|1044
1722612000000|2024-08-02 15:20:00|1033.6|1032.4|1034.7|1033.5|1035.4|1034.2|1033.4|1032.2|579
1722612300000|2024-08-02 15:25:00|1034.8|1033.6|1034.2|1033|1034.9|1033.7|1033.9|1032.7|386
1722612600000|2024-08-02 15:30:00|1034.1|1032.9|1034.3|1033.1|1034.8|1033.6|1033.9|1032.7|422
1722612900000|2024-08-02 15:35:00|1034.2|1033|1033.7|1032.5|1035.2|1034|1033.2|1032|565
1722613200000|2024-08-02 15:40:00|1033.8|1032.6|1033.5|1032.3|1033.9|1032.7|1032.5|1031.3|493
1722613500000|2024-08-02 15:45:00|1033.2|1032|1033.2|1032|1033.7|1032.5|1033|1031.8|334
1722613800000|2024-08-02 15:50:00|1033.5|1032.3|1033.2|1032|1033.7|1032.5|1032.9|1031.7|276
1722614100000|2024-08-02 15:55:00|1033.5|1032.3|1034.9|1033.7|1035|1033.8|1033.2|1032|334
1722614400000|2024-08-02 16:00:00|1035|1033.8|1034.2|1033|1035.5|1034.3|1034.2|1033|844
1722614700000|2024-08-02 16:05:00|1034|1032.8|1034.5|1033.3|1034.7|1033.5|1033.7|1032.5|502
1722615000000|2024-08-02 16:10:00|1034.2|1033|1035.2|1034|1035.2|1034|1034|1032.8|550
1722615300000|2024-08-02 16:15:00|1034.7|1033.5|1035|1033.8|1035.2|1034|1034.5|1033.3|578
1722615600000|2024-08-02 16:20:00|1035.2|1034|1035.5|1034.3|1035.7|1034.5|1035|1033.8|401
1722615900000|2024-08-02 16:25:00|1035.3|1034.1|1035.2|1034|1035.7|1034.5|1035|1033.8|422
1722616200000|2024-08-02 16:30:00|1035.3|1034.1|1035.2|1034|1035.7|1034.5|1035.2|1034|334
1722616500000|2024-08-02 16:35:00|1035|1033.8|1034.4|1033.2|1035.2|1034|1034.2|1033|436
1722616800000|2024-08-02 16:40:00|1034.3|1033.1|1033.5|1032.3|1035.2|1034|1033.2|1032|594
1722617100000|2024-08-02 16:45:00|1033.6|1032.4|1034.2|1033|1034.2|1033|1033.2|1032|325
1722617400000|2024-08-02 16:50:00|1034.1|1032.9|1035|1033.8|1035.2|1034|1033.9|1032.7|357
1722617700000|2024-08-02 16:55:00|1034.5|1033.3|1035.2|1034|1035.5|1034.3|1034.2|1033|477
1722618000000|2024-08-02 17:00:00|1035|1033.8|1035|1033.8|1035.7|1034.5|1034.7|1033.5|805
1722618300000|2024-08-02 17:05:00|1034.9|1033.7|1034.5|1033.3|1035|1033.8|1034|1032.8|364
1722618600000|2024-08-02 17:10:00|1034.6|1033.4|1034.7|1033.5|1035.2|1034|1034|1032.8|453
1722618900000|2024-08-02 17:15:00|1034.5|1033.3|1033.3|1032.1|1034.7|1033.5|1033.3|1032.1|388
1722619200000|2024-08-02 17:20:00|1033.5|1032.3|1033.5|1032.3|1033.8|1032.6|1033.3|1032.1|198
1722619500000|2024-08-02 17:25:00|1033.7|1032.5|1033|1031.8|1033.8|1032.6|1032.8|1031.6|721
1722619800000|2024-08-02 17:30:00|1032.8|1031.6|1033|1031.8|1033.3|1032.1|1032.8|1031.6|234
1722620100000|2024-08-02 17:35:00|1032.8|1031.6|1033.3|1032.1|1033.3|1032.1|1032.5|1031.3|449
1722620400000|2024-08-02 17:40:00|1033.2|1032|1032.6|1031.4|1033.5|1032.3|1032.5|1031.3|349
1722620700000|2024-08-02 17:45:00|1032.5|1031.3|1032.8|1031.6|1033|1031.8|1032.3|1031.1|677
1722621000000|2024-08-02 17:50:00|1033|1031.8|1032.2|1031|1033|1031.8|1032|1030.8|408
1722621300000|2024-08-02 17:55:00|1032.3|1031.1|1032.5|1031.3|1032.5|1031.3|1031.8|1030.6|615
1722621600000|2024-08-02 18:00:00|1032.8|1031.6|1033|1031.8|1033.1|1031.9|1032.5|1031.3|686
1722621900000|2024-08-02 18:05:00|1033.1|1031.9|1033.5|1032.3|1033.8|1032.6|1032.8|1031.6|1375
1722622200000|2024-08-02 18:10:00|1033.4|1032.2|1033.2|1032|1034.5|1033.3|1032.7|1031.5|2739
1722622500000|2024-08-02 18:15:00|1033.4|1032.2|1034.6|1033.4|1034.6|1033.4|1033.1|1031.9|2760
1722816000000|2024-08-05 00:00:00|1037.4|1036.2|1035.9|1034.7|1037.9|1036.7|1035.5|1034.3|1453
1722816300000|2024-08-05 00:05:00|1036|1034.8|1036.1|1034.9|1036.7|1035.5|1035.9|1034.7|303
1722816600000|2024-08-05 00:10:00|1036.2|1035|1036|1034.8|1036.5|1035.3|1035.5|1034.3|157
1722816900000|2024-08-05 00:15:00|1035.9|1034.7|1035.7|1034.5|1036|1034.8|1035.2|1034|204
1722817200000|2024-08-05 00:20:00|1035.6|1034.4|1034.2|1033|1035.6|1034.4|1034.2|1033|303
1722817500000|2024-08-05 00:25:00|1034.4|1033.2|1034.7|1033.5|1034.7|1033.5|1034.1|1032.9|288
1722817800000|2024-08-05 00:30:00|1034.6|1033.4|1035.2|1034|1035.4|1034.2|1034.6|1033.4|195
1722818100000|2024-08-05 00:35:00|1035.3|1034.1|1035.6|1034.4|1035.7|1034.5|1035.2|1034|136
1722818400000|2024-08-05 00:40:00|1035.7|1034.5|1036.9|1035.7|1036.9|1035.7|1035.7|1034.5|342
1722818700000|2024-08-05 00:45:00|1036.7|1035.5|1035.9|1034.7|1036.7|1035.5|1035.8|1034.6|148
1722819000000|2024-08-05 00:50:00|1036|1034.8|1035.4|1034.2|1036.2|1035|1035.3|1034.1|207
1722819300000|2024-08-05 00:55:00|1035.5|1034.3|1036.2|1035|1036.4|1035.2|1035.4|1034.2|76
1722819600000|2024-08-05 01:00:00|1036|1034.8|1035.7|1034.5|1036|1034.8|1034.4|1033.2|291
1722819900000|2024-08-05 01:05:00|1035.8|1034.6|1037.4|1036.2|1037.4|1036.2|1035.4|1034.2|259
1722820200000|2024-08-05 01:10:00|1037.5|1036.3|1037.7|1036.5|1038|1036.8|1036.7|1035.5|324
1722820500000|2024-08-05 01:15:00|1037.8|1036.6|1038.7|1037.5|1039.5|1038.3|1037.7|1036.5|508
1722820800000|2024-08-05 01:20:00|1038.8|1037.6|1038.4|1037.2|1039|1037.8|1037.2|1036|247
1722821100000|2024-08-05 01:25:00|1038.3|1037.1|1039.3|1038.1|1039.7|1038.5|1038|1036.8|556
1722821400000|2024-08-05 01:30:00|1039.2|1038|1041.2|1040|1042|1040.8|1039.2|1038|487
1722821700000|2024-08-05 01:35:00|1041|1039.8|1042.9|1041.7|1042.9|1041.7|1040.9|1039.7|507
1722822000000|2024-08-05 01:40:00|1042.8|1041.6|1041.9|1040.7|1042.9|1041.7|1041.9|1040.7|214
1722822300000|2024-08-05 01:45:00|1042.2|1041|1042.3|1041.1|1042.5|1041.3|1041.9|1040.7|187
1722822600000|2024-08-05 01:50:00|1042.2|1041|1041.4|1040.2|1042.4|1041.2|1041.4|1040.2|206
1722822900000|2024-08-05 01:55:00|1041.3|1040.1|1040.7|1039.5|1041.6|1040.4|1040.5|1039.3|227
1722823200000|2024-08-05 02:00:00|1040.6|1039.4|1038.3|1037.1|1040.7|1039.5|1038.2|1037|120
1722823500000|2024-08-05 02:05:00|1038.4|1037.2|1037.7|1036.5|1039.2|1038|1037.7|1036.5|86
1722823800000|2024-08-05 02:10:00|1037.9|1036.7|1037.4|1036.2|1038|1036.8|1036.9|1035.7|105
1722824100000|2024-08-05 02:15:00|1037.6|1036.4|1038.2|1037|1038.2|1037|1037.6|1036.4|54
1722824400000|2024-08-05 02:20:00|1038.1|1036.9|1039.2|1038|1039.2|1038|1037.9|1036.7|47
1722824700000|2024-08-05 02:25:00|1039.1|1037.9|1039|1037.8|1039.7|1038.5|1038.7|1037.5|89
1722825000000|2024-08-05 02:30:00|1039.1|1037.9|1039.2|1038|1039.9|1038.7|1038.9|1037.7|102
1722825300000|2024-08-05 02:35:00|1039|1037.8|1039.2|1038|1039.6|1038.4|1039|1037.8|36
1722825600000|2024-08-05 02:40:00|1039.1|1037.9|1039.2|1038|1039.3|1038.1|1038.7|1037.5|22
1722825900000|2024-08-05 02:45:00|1039.4|1038.2|1040|1038.8|1040|1038.8|1039.2|1038|55
1722826200000|2024-08-05 02:50:00|1040.2|1039|1040.2|1039|1040.7|1039.5|1040.1|1038.9|113
1722826500000|2024-08-05 02:55:00|1040.1|1038.9|1040.2|1039|1040.3|1039.1|1039.7|1038.5|22
1722826800000|2024-08-05 03:00:00|1040.3|1039.1|1040.5|1039.3|1041|1039.8|1040.2|1039|40
1722827100000|2024-08-05 03:05:00|1040.7|1039.5|1040.7|1039.5|1040.9|1039.7|1040.7|1039.5|11
1722827400000|2024-08-05 03:10:00|1040.5|1039.3|1041.2|1040|1041.2|1040|1040.5|1039.3|85
1722827700000|2024-08-05 03:15:00|1041|1039.8|1040.9|1039.7|1041.3|1040.1|1040.7|1039.5|60
1722828000000|2024-08-05 03:20:00|1040.7|1039.5|1041.7|1040.5|1041.8|1040.6|1040.7|1039.5|65
1722828300000|2024-08-05 03:25:00|1041.8|1040.6|1041.8|1040.6|1042|1040.8|1041.5|1040.3|24
1722828600000|2024-08-05 03:30:00|1041.7|1040.5|1041|1039.8|1041.7|1040.5|1040.9|1039.7|26
1722828900000|2024-08-05 03:35:00|1040.9|1039.7|1040.7|1039.5|1040.9|1039.7|1040.7|1039.5|20
1722829200000|2024-08-05 03:40:00|1040.6|1039.4|1041.2|1040|1041.4|1040.2|1040.5|1039.3|79
1722829500000|2024-08-05 03:45:00|1041.4|1040.2|1041.7|1040.5|1041.7|1040.5|1041.2|1040|69
1722829800000|2024-08-05 03:50:00|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|25
1722830100000|2024-08-05 03:55:00|1041.2|1040|1040.9|1039.7|1041.4|1040.2|1040.9|1039.7|28
1722830400000|2024-08-05 04:00:00|1041|1039.8|1040.7|1039.5|1041|1039.8|1040.7|1039.5|7
1722830700000|2024-08-05 04:05:00|1040.4|1039.2|1040.4|1039.2|1040.4|1039.2|1040.2|1039|20
1722831000000|2024-08-05 04:10:00|1040.3|1039.1|1040.5|1039.3|1040.5|1039.3|1040.2|1039|20
1722831300000|2024-08-05 04:15:00|1040.4|1039.2|1040.4|1039.2|1040.4|1039.2|1040.2|1039|12
1722831600000|2024-08-05 04:20:00|1040.3|1039.1|1039.9|1038.7|1040.3|1039.1|1039.9|1038.7|41
1722831900000|2024-08-05 04:25:00|1040.2|1039|1039.3|1038.1|1040.2|1039|1039.1|1037.9|126
1722832200000|2024-08-05 04:30:00|1039.2|1038|1037.5|1036.3|1039.6|1038.4|1037.3|1036.1|236
1722832500000|2024-08-05 04:35:00|1037.4|1036.2|1037.9|1036.7|1038|1036.8|1037.4|1036.2|86
1722832800000|2024-08-05 04:40:00|1038|1036.8|1037.5|1036.3|1038.3|1037.1|1037.5|1036.3|24
1722833100000|2024-08-05 04:45:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.3|1036.1|43
1722833400000|2024-08-05 04:50:00|1037.3|1036.1|1036.8|1035.6|1037.5|1036.3|1036.8|1035.6|41
1722833700000|2024-08-05 04:55:00|1036.9|1035.7|1036.2|1035|1037|1035.8|1036.2|1035|58
1722834000000|2024-08-05 05:00:00|1036.3|1035.1|1036.5|1035.3|1036.5|1035.3|1036.3|1035.1|19
1722834300000|2024-08-05 05:05:00|1036.2|1035|1035.3|1034.1|1036.2|1035|1035.3|1034.1|86
1722834600000|2024-08-05 05:10:00|1035.4|1034.2|1035.8|1034.6|1035.9|1034.7|1035.3|1034.1|56
1722834900000|2024-08-05 05:15:00|1036|1034.8|1035.5|1034.3|1036|1034.8|1035.5|1034.3|39
1722835200000|2024-08-05 05:20:00|1035.4|1034.2|1035.5|1034.3|1035.9|1034.7|1035.3|1034.1|47
1722835500000|2024-08-05 05:25:00|1035.4|1034.2|1035.3|1034.1|1035.5|1034.3|1035.3|1034.1|24
1722835800000|2024-08-05 05:30:00|1035.4|1034.2|1036|1034.8|1036.8|1035.6|1035.2|1034|294
1722836100000|2024-08-05 05:35:00|1035.9|1034.7|1036.4|1035.2|1036.6|1035.4|1035.2|1034|158
1722836400000|2024-08-05 05:40:00|1036.7|1035.5|1037.4|1036.2|1037.9|1036.7|1036.4|1035.2|307
1722836700000|2024-08-05 05:45:00|1037.2|1036|1035.8|1034.6|1037.2|1036|1035.7|1034.5|243
1722837000000|2024-08-05 05:50:00|1035.7|1034.5|1034.7|1033.5|1036|1034.8|1034.5|1033.3|100
1722837300000|2024-08-05 05:55:00|1034.9|1033.7|1035.3|1034.1|1035.9|1034.7|1034.8|1033.6|155
1722837600000|2024-08-05 06:00:00|1035.5|1034.3|1034.6|1033.4|1035.5|1034.3|1034.2|1033|95
1722837900000|2024-08-05 06:05:00|1034.7|1033.5|1035|1033.8|1035.6|1034.4|1034.3|1033.1|240
1722838200000|2024-08-05 06:10:00|1035.1|1033.9|1034.8|1033.6|1035.3|1034.1|1034.7|1033.5|179
1722838500000|2024-08-05 06:15:00|1034.9|1033.7|1035.1|1033.9|1036.1|1034.9|1034.5|1033.3|231
1722838800000|2024-08-05 06:20:00|1035.2|1034|1033.5|1032.3|1035.3|1034.1|1033.5|1032.3|290
1722839100000|2024-08-05 06:25:00|1033.3|1032.1|1034.5|1033.3|1035|1033.8|1033.2|1032|169
1722839400000|2024-08-05 06:30:00|1034.8|1033.6|1036.7|1035.5|1036.8|1035.6|1034.8|1033.6|209
1722839700000|2024-08-05 06:35:00|1036.8|1035.6|1036.8|1035.6|1037.7|1036.5|1036.7|1035.5|183
1722840000000|2024-08-05 06:40:00|1036.7|1035.5|1038.7|1037.5|1039.3|1038.1|1036.7|1035.5|144
1722840300000|2024-08-05 06:45:00|1038.6|1037.4|1039.2|1038|1039.2|1038|1037.7|1036.5|117
1722840600000|2024-08-05 06:50:00|1039.4|1038.2|1037.7|1036.5|1039.5|1038.3|1037.7|1036.5|178
1722840900000|2024-08-05 06:55:00|1037.9|1036.7|1038|1036.8|1038.5|1037.3|1037.4|1036.2|87
1722841200000|2024-08-05 07:00:00|1037.9|1036.7|1037.7|1036.5|1037.9|1036.7|1037.2|1036|153
1722841500000|2024-08-05 07:05:00|1037.6|1036.4|1038.3|1037.1|1038.4|1037.2|1037.2|1036|101
1722841800000|2024-08-05 07:10:00|1038.4|1037.2|1039.4|1038.2|1039.4|1038.2|1038.2|1037|31
1722842100000|2024-08-05 07:15:00|1039.3|1038.1|1039.5|1038.3|1039.9|1038.7|1039.2|1038|49
1722842400000|2024-08-05 07:20:00|1039.7|1038.5|1039.7|1038.5|1040.5|1039.3|1039.4|1038.2|166
1722842700000|2024-08-05 07:25:00|1039.8|1038.6|1038.4|1037.2|1040|1038.8|1038.2|1037|118
1722843000000|2024-08-05 07:30:00|1038.5|1037.3|1039.5|1038.3|1040|1038.8|1038.2|1037|218
1722843300000|2024-08-05 07:35:00|1039.4|1038.2|1038.9|1037.7|1039.6|1038.4|1038.5|1037.3|83
1722843600000|2024-08-05 07:40:00|1039|1037.8|1039|1037.8|1039.3|1038.1|1038.6|1037.4|29
1722843900000|2024-08-05 07:45:00|1039.2|1038|1039.4|1038.2|1039.5|1038.3|1038.9|1037.7|57
1722844200000|2024-08-05 07:50:00|1039.1|1037.9|1039.7|1038.5|1039.7|1038.5|1038.7|1037.5|117
1722844500000|2024-08-05 07:55:00|1039.6|1038.4|1039.5|1038.3|1039.9|1038.7|1039.5|1038.3|43
1722844800000|2024-08-05 08:00:00|1039.4|1038.2|1039.9|1038.7|1039.9|1038.7|1038.9|1037.7|80
1722845100000|2024-08-05 08:05:00|1040|1038.8|1040.1|1038.9|1040.7|1039.5|1040|1038.8|45
1722845400000|2024-08-05 08:10:00|1040.2|1039|1040.2|1039|1040.4|1039.2|1039.9|1038.7|27
1722845700000|2024-08-05 08:15:00|1040.4|1039.2|1039.7|1038.5|1040.5|1039.3|1039.2|1038|41
1722846000000|2024-08-05 08:20:00|1039.6|1038.4|1038.9|1037.7|1039.7|1038.5|1038.8|1037.6|31
1722846300000|2024-08-05 08:25:00|1038.7|1037.5|1038.4|1037.2|1039.2|1038|1038.4|1037.2|52
1722846600000|2024-08-05 08:30:00|1038.5|1037.3|1039.2|1038|1039.5|1038.3|1038.4|1037.2|58
1722846900000|2024-08-05 08:35:00|1039.1|1037.9|1039.7|1038.5|1039.7|1038.5|1039|1037.8|41
1722847200000|2024-08-05 08:40:00|1039.6|1038.4|1039.1|1037.9|1039.6|1038.4|1038.9|1037.7|45
1722847500000|2024-08-05 08:45:00|1038.9|1037.7|1037|1035.8|1039|1037.8|1037|1035.8|133
1722847800000|2024-08-05 08:50:00|1037.1|1035.9|1036.9|1035.7|1037.5|1036.3|1036.5|1035.3|119
1722848100000|2024-08-05 08:55:00|1037|1035.8|1036.5|1035.3|1037.2|1036|1036.2|1035|129
1722848400000|2024-08-05 09:00:00|1036.7|1035.5|1036.9|1035.7|1037.7|1036.5|1036.7|1035.5|84
1722848700000|2024-08-05 09:05:00|1037|1035.8|1036|1034.8|1037|1035.8|1035.9|1034.7|69
1722849000000|2024-08-05 09:10:00|1035.9|1034.7|1035|1033.8|1036|1034.8|1035|1033.8|83
1722849300000|2024-08-05 09:15:00|1034.7|1033.5|1035.2|1034|1035.4|1034.2|1034.7|1033.5|538
1722849600000|2024-08-05 09:20:00|1035.1|1033.9|1035.3|1034.1|1035.7|1034.5|1035.1|1033.9|55
1722849900000|2024-08-05 09:25:00|1035.2|1034|1034.7|1033.5|1035.2|1034|1034.6|1033.4|79
1722850200000|2024-08-05 09:30:00|1034.9|1033.7|1035.4|1034.2|1035.7|1034.5|1034.3|1033.1|96
1722850500000|2024-08-05 09:35:00|1035.3|1034.1|1034.7|1033.5|1035.5|1034.3|1034.7|1033.5|66
1722850800000|2024-08-05 09:40:00|1034.4|1033.2|1033.7|1032.5|1034.5|1033.3|1033.7|1032.5|60
1722851100000|2024-08-05 09:45:00|1033.8|1032.6|1033.7|1032.5|1034|1032.8|1033.4|1032.2|83
1722851400000|2024-08-05 09:50:00|1033.9|1032.7|1033.6|1032.4|1034|1032.8|1033.3|1032.1|103
1722851700000|2024-08-05 09:55:00|1033.4|1032.2|1033.7|1032.5|1033.8|1032.6|1033.2|1032|17
1722852000000|2024-08-05 10:00:00|1033.6|1032.4|1033.4|1032.2|1034|1032.8|1033.2|1032|61
1722852300000|2024-08-05 10:05:00|1033.3|1032.1|1033.2|1032|1033.5|1032.3|1033.2|1032|105
1722852600000|2024-08-05 10:10:00|1033.3|1032.1|1033.7|1032.5|1034|1032.8|1033.2|1032|81
1722852900000|2024-08-05 10:15:00|1033.9|1032.7|1033.7|1032.5|1034.5|1033.3|1033.6|1032.4|102
1722853200000|2024-08-05 10:20:00|1033.9|1032.7|1032.4|1031.2|1033.9|1032.7|1032.4|1031.2|122
1722853500000|2024-08-05 10:25:00|1032.3|1031.1|1033.5|1032.3|1033.5|1032.3|1032.2|1031|194
1722853800000|2024-08-05 10:30:00|1033.2|1032|1033|1031.8|1033.2|1032|1032.7|1031.5|32
1722854100000|2024-08-05 10:35:00|1033.2|1032|1032.7|1031.5|1033.6|1032.4|1032.5|1031.3|80
1722854400000|2024-08-05 10:40:00|1032.5|1031.3|1032|1030.8|1032.5|1031.3|1032|1030.8|119
1722854700000|2024-08-05 10:45:00|1031.8|1030.6|1031.6|1030.4|1031.9|1030.7|1031|1029.8|200
1722855000000|2024-08-05 10:50:00|1031.7|1030.5|1031.4|1030.2|1031.9|1030.7|1031.2|1030|118
1722855300000|2024-08-05 10:55:00|1031.5|1030.3|1031.2|1030|1031.5|1030.3|1031.2|1030|35
1722855600000|2024-08-05 11:00:00|1031|1029.8|1030.2|1029|1031.3|1030.1|1030.2|1029|251
1722855900000|2024-08-05 11:05:00|1030|1028.8|1029.5|1028.3|1030.1|1028.9|1028.9|1027.7|227
1722856200000|2024-08-05 11:10:00|1029.4|1028.2|1030|1028.8|1030.3|1029.1|1029.3|1028.1|119
1722856500000|2024-08-05 11:15:00|1029.9|1028.7|1028|1026.8|1029.9|1028.7|1027.8|1026.6|257
1722856800000|2024-08-05 11:20:00|1027.8|1026.6|1027.3|1026.1|1028.2|1027|1027.3|1026.1|365
1722857100000|2024-08-05 11:25:00|1027|1025.8|1027.1|1025.9|1027.6|1026.4|1027|1025.8|195
1722857400000|2024-08-05 11:30:00|1027|1025.8|1026.6|1025.4|1027.6|1026.4|1026.6|1025.4|428
1722857700000|2024-08-05 11:35:00|1026.7|1025.5|1026.1|1024.9|1027.3|1026.1|1026.1|1024.9|161
1722858000000|2024-08-05 11:40:00|1025.9|1024.7|1025.1|1023.9|1026.1|1024.9|1025|1023.8|398
1722858300000|2024-08-05 11:45:00|1024.9|1023.7|1024.1|1022.9|1025.2|1024|1024.1|1022.9|316
1722858600000|2024-08-05 11:50:00|1024.2|1023|1023.6|1022.4|1024.3|1023.1|1023.4|1022.2|604
1722858900000|2024-08-05 11:55:00|1023.4|1022.2|1023.6|1022.4|1023.6|1022.4|1023.1|1021.9|243
1722859200000|2024-08-05 12:00:00|1024.1|1022.9|1023.5|1022.3|1025.1|1023.9|1023.5|1022.3|417
1722859500000|2024-08-05 12:05:00|1023.6|1022.4|1022.7|1021.5|1023.7|1022.5|1022.2|1021|398
1722859800000|2024-08-05 12:10:00|1022.8|1021.6|1024|1022.8|1024.1|1022.9|1022.8|1021.6|193
1722860100000|2024-08-05 12:15:00|1024.2|1023|1023.6|1022.4|1024.5|1023.3|1023.2|1022|178
1722860400000|2024-08-05 12:20:00|1023.5|1022.3|1023.3|1022.1|1023.6|1022.4|1022.7|1021.5|231
1722860700000|2024-08-05 12:25:00|1023.2|1022|1023.6|1022.4|1024|1022.8|1022.7|1021.5|472
1722861000000|2024-08-05 12:30:00|1023.7|1022.5|1022.7|1021.5|1023.7|1022.5|1021.7|1020.5|503
1722861300000|2024-08-05 12:35:00|1022.8|1021.6|1023.8|1022.6|1023.9|1022.7|1022.8|1021.6|364
1722861600000|2024-08-05 12:40:00|1023.7|1022.5|1024|1022.8|1024.1|1022.9|1023.7|1022.5|33
1722864600000|2024-08-05 13:30:00|1025.4|1024.2|1028.9|1027.7|1031.1|1029.9|1025.3|1024.1|5197
1722864900000|2024-08-05 13:35:00|1028.8|1027.6|1032.6|1031.4|1034.1|1032.9|1028.4|1027.2|3786
1722865200000|2024-08-05 13:40:00|1032.4|1031.2|1030.6|1029.4|1032.8|1031.6|1030.1|1028.9|1800
1722865500000|2024-08-05 13:45:00|1031.1|1029.9|1031.3|1030.1|1032.8|1031.6|1030.3|1029.1|1513
1722865800000|2024-08-05 13:50:00|1031.1|1029.9|1030.6|1029.4|1031.8|1030.6|1029.6|1028.4|1145
1722866100000|2024-08-05 13:55:00|1030.3|1029.1|1029.2|1028|1030.8|1029.6|1029.1|1027.9|857
1722866400000|2024-08-05 14:00:00|1029.1|1027.9|1032.6|1031.4|1033.3|1032.1|1029.1|1027.9|1325
1722866700000|2024-08-05 14:05:00|1032.3|1031.1|1031|1029.8|1032.3|1031.1|1030.1|1028.9|810
1722867000000|2024-08-05 14:10:00|1031.1|1029.9|1032.1|1030.9|1032.1|1030.9|1029.4|1028.2|732
1722867300000|2024-08-05 14:15:00|1031.7|1030.5|1035.2|1034|1035.2|1034|1029.9|1028.7|1510
1722867600000|2024-08-05 14:20:00|1035|1033.8|1035.6|1034.4|1036.2|1035|1034|1032.8|865
1722867900000|2024-08-05 14:25:00|1035.7|1034.5|1033.5|1032.3|1036|1034.8|1033.5|1032.3|1014
1722868200000|2024-08-05 14:30:00|1033.6|1032.4|1033.6|1032.4|1034.1|1032.9|1031.8|1030.6|1063
1722868500000|2024-08-05 14:35:00|1033.7|1032.5|1036.1|1034.9|1036.3|1035.1|1033|1031.8|1015
1722868800000|2024-08-05 14:40:00|1036|1034.8|1041.6|1040.4|1041.9|1040.7|1035|1033.8|2628
1722869100000|2024-08-05 14:45:00|1041.7|1040.5|1040.1|1038.9|1042.5|1041.3|1039.9|1038.7|2396
1722869400000|2024-08-05 14:50:00|1040.3|1039.1|1037.6|1036.4|1040.6|1039.4|1037.3|1036.1|1029
1722869700000|2024-08-05 14:55:00|1037.3|1036.1|1036.8|1035.6|1037.6|1036.4|1036.5|1035.3|340
1722870000000|2024-08-05 15:00:00|1036.5|1035.3|1036.5|1035.3|1036.8|1035.6|1035.3|1034.1|527
1722870300000|2024-08-05 15:05:00|1036.7|1035.5|1037.2|1036|1037.8|1036.6|1035.8|1034.6|798
1722870600000|2024-08-05 15:10:00|1037.3|1036.1|1036.8|1035.6|1038|1036.8|1036|1034.8|428
1722870900000|2024-08-05 15:15:00|1037|1035.8|1036.3|1035.1|1037.8|1036.6|1035.7|1034.5|578
1722871200000|2024-08-05 15:20:00|1036.4|1035.2|1035|1033.8|1036.4|1035.2|1034.1|1032.9|467
1722871500000|2024-08-05 15:25:00|1034.9|1033.7|1034.6|1033.4|1035.8|1034.6|1034.1|1032.9|306
1722871800000|2024-08-05 15:30:00|1034.7|1033.5|1035.5|1034.3|1036.7|1035.5|1034.4|1033.2|653
1722872100000|2024-08-05 15:35:00|1035.7|1034.5|1037.2|1036|1037.2|1036|1034.7|1033.5|767
1722872400000|2024-08-05 15:40:00|1037.3|1036.1|1037.7|1036.5|1037.7|1036.5|1036.2|1035|785
1722872700000|2024-08-05 15:45:00|1037.9|1036.7|1036.2|1035|1038|1036.8|1036|1034.8|535
1722873000000|2024-08-05 15:50:00|1036.1|1034.9|1036.5|1035.3|1037|1035.8|1035.6|1034.4|372
1722873300000|2024-08-05 15:55:00|1036.2|1035|1037|1035.8|1037.7|1036.5|1035.8|1034.6|557
1722873600000|2024-08-05 16:00:00|1037.2|1036|1038|1036.8|1038.9|1037.7|1037.1|1035.9|677
1722873900000|2024-08-05 16:05:00|1038.1|1036.9|1037.7|1036.5|1038.2|1037|1037.2|1036|470
1722874200000|2024-08-05 16:10:00|1037.6|1036.4|1037|1035.8|1038.2|1037|1037|1035.8|282
1722874500000|2024-08-05 16:15:00|1037.2|1036|1037|1035.8|1037.7|1036.5|1037|1035.8|364
1722874800000|2024-08-05 16:20:00|1036.8|1035.6|1040.2|1039|1040.4|1039.2|1036.8|1035.6|1337
1722875100000|2024-08-05 16:25:00|1040.3|1039.1|1040.2|1039|1040.7|1039.5|1040.2|1039|685
1722875400000|2024-08-05 16:30:00|1040.4|1039.2|1039.4|1038.2|1040.4|1039.2|1039.2|1038|613
1722875700000|2024-08-05 16:35:00|1039.2|1038|1038.4|1037.2|1039.4|1038.2|1037.9|1036.7|445
1722876000000|2024-08-05 16:40:00|1038.5|1037.3|1039.4|1038.2|1039.7|1038.5|1038.2|1037|323
1722876300000|2024-08-05 16:45:00|1039.7|1038.5|1041.2|1040|1041.4|1040.2|1039.7|1038.5|513
1722876600000|2024-08-05 16:50:00|1041.4|1040.2|1040.2|1039|1041.4|1040.2|1039.7|1038.5|773
1722876900000|2024-08-05 16:55:00|1040.3|1039.1|1040.1|1038.9|1040.9|1039.7|1039.7|1038.5|353
1722877200000|2024-08-05 17:00:00|1040|1038.8|1042.4|1041.2|1042.5|1041.3|1039.9|1038.7|351
1722877500000|2024-08-05 17:05:00|1042.7|1041.5|1041.8|1040.6|1042.9|1041.7|1041.7|1040.5|1061
1722877800000|2024-08-05 17:10:00|1041.9|1040.7|1042.9|1041.7|1043.6|1042.4|1041.9|1040.7|772
1722878100000|2024-08-05 17:15:00|1043|1041.8|1042.7|1041.5|1043.9|1042.7|1042.2|1041|793
1722878400000|2024-08-05 17:20:00|1042.9|1041.7|1043.4|1042.2|1043.7|1042.5|1042.9|1041.7|534
1722878700000|2024-08-05 17:25:00|1043.4|1042.2|1043.8|1042.6|1043.9|1042.7|1043.4|1042.2|443
1722879000000|2024-08-05 17:30:00|1043.9|1042.7|1043.8|1042.6|1044.1|1042.9|1043.1|1041.9|815
1722879300000|2024-08-05 17:35:00|1043.9|1042.7|1044.1|1042.9|1044.6|1043.4|1043.4|1042.2|929
1722879600000|2024-08-05 17:40:00|1044.2|1043|1045.1|1043.9|1045.3|1044.1|1044.1|1042.9|940
1722879900000|2024-08-05 17:45:00|1045.2|1044|1046.1|1044.9|1046.2|1045|1044.8|1043.6|1153
1722880200000|2024-08-05 17:50:00|1045.9|1044.7|1045.5|1044.3|1046.1|1044.9|1045.2|1044|765
1722880500000|2024-08-05 17:55:00|1045.4|1044.2|1046.5|1045.3|1046.9|1045.7|1045.4|1044.2|1423
1722880800000|2024-08-05 18:00:00|1046.4|1045.2|1045.4|1044.2|1046.4|1045.2|1044.2|1043|1252
1722881100000|2024-08-05 18:05:00|1045.2|1044|1045.4|1044.2|1045.5|1044.3|1044.2|1043|1175
1722881400000|2024-08-05 18:10:00|1045.2|1044|1047.1|1045.9|1047.4|1046.2|1045.2|1044|4168
1722881700000|2024-08-05 18:15:00|1047.2|1046|1047.6|1046.4|1047.9|1046.7|1047.1|1045.9|1741
1722902400000|2024-08-06 00:00:00|1046.2|1045|1044.7|1043.5|1047.7|1046.5|1044.5|1043.3|910
1722902700000|2024-08-06 00:05:00|1044.9|1043.7|1044.8|1043.6|1045.7|1044.5|1044.7|1043.5|135
1722903000000|2024-08-06 00:10:00|1044.9|1043.7|1042.2|1041|1044.9|1043.7|1042.2|1041|230
1722903300000|2024-08-06 00:15:00|1042.4|1041.2|1042.2|1041|1042.5|1041.3|1041.9|1040.7|121
1722903600000|2024-08-06 00:20:00|1042.3|1041.1|1043.2|1042|1043.4|1042.2|1041.9|1040.7|317
1722903900000|2024-08-06 00:25:00|1043.1|1041.9|1042.2|1041|1043.2|1042|1042.1|1040.9|96
1722904200000|2024-08-06 00:30:00|1042.4|1041.2|1043.1|1041.9|1043.1|1041.9|1042.2|1041|101
1722904500000|2024-08-06 00:35:00|1042.9|1041.7|1043.6|1042.4|1043.6|1042.4|1042.9|1041.7|90
1722904800000|2024-08-06 00:40:00|1043.4|1042.2|1042|1040.8|1043.7|1042.5|1041.9|1040.7|53
1722905100000|2024-08-06 00:45:00|1042.1|1040.9|1040.9|1039.7|1042.2|1041|1040.7|1039.5|144
1722905400000|2024-08-06 00:50:00|1041|1039.8|1041.4|1040.2|1041.4|1040.2|1040.5|1039.3|146
1722905700000|2024-08-06 00:55:00|1041.2|1040|1040.7|1039.5|1041.2|1040|1040.4|1039.2|188
1722906000000|2024-08-06 01:00:00|1040.6|1039.4|1039.7|1038.5|1041.4|1040.2|1039.7|1038.5|439
1722906300000|2024-08-06 01:05:00|1039.8|1038.6|1039.9|1038.7|1040.4|1039.2|1039.2|1038|295
1722906600000|2024-08-06 01:10:00|1039.8|1038.6|1039.4|1038.2|1040.2|1039|1039.2|1038|179
1722906900000|2024-08-06 01:15:00|1039.6|1038.4|1039.1|1037.9|1039.7|1038.5|1038.9|1037.7|93
1722907200000|2024-08-06 01:20:00|1039.2|1038|1038.6|1037.4|1039.2|1038|1038.1|1036.9|94
1722907500000|2024-08-06 01:25:00|1038.4|1037.2|1038.7|1037.5|1039.6|1038.4|1038.4|1037.2|80
1722907800000|2024-08-06 01:30:00|1038.9|1037.7|1038.4|1037.2|1039.5|1038.3|1038.1|1036.9|259
1722908100000|2024-08-06 01:35:00|1038.2|1037|1038.5|1037.3|1039.4|1038.2|1037.9|1036.7|143
1722908400000|2024-08-06 01:40:00|1038.4|1037.2|1038.9|1037.7|1039.2|1038|1038.1|1036.9|75
1722908700000|2024-08-06 01:45:00|1038.7|1037.5|1040.2|1039|1040.2|1039|1038.6|1037.4|69
1722909000000|2024-08-06 01:50:00|1040.4|1039.2|1041.4|1040.2|1042.1|1040.9|1040.3|1039.1|284
1722909300000|2024-08-06 01:55:00|1041.5|1040.3|1041.2|1040|1042|1040.8|1040.9|1039.7|48
1722909600000|2024-08-06 02:00:00|1041.4|1040.2|1040.9|1039.7|1041.6|1040.4|1040.9|1039.7|89
1722909900000|2024-08-06 02:05:00|1041.1|1039.9|1039.4|1038.2|1041.1|1039.9|1039.2|1038|103
1722910200000|2024-08-06 02:10:00|1039.2|1038|1037.6|1036.4|1039.8|1038.6|1037.6|1036.4|146
1722910500000|2024-08-06 02:15:00|1037.4|1036.2|1037.5|1036.3|1037.9|1036.7|1037.4|1036.2|182
1722910800000|2024-08-06 02:20:00|1037.2|1036|1038|1036.8|1038|1036.8|1037.2|1036|186
1722911100000|2024-08-06 02:25:00|1037.8|1036.6|1038|1036.8|1038|1036.8|1037.8|1036.6|30
1722911400000|2024-08-06 02:30:00|1037.6|1036.4|1036.7|1035.5|1037.7|1036.5|1036.5|1035.3|128
1722911700000|2024-08-06 02:35:00|1036.6|1035.4|1036.9|1035.7|1037.4|1036.2|1035.9|1034.7|379
1722912000000|2024-08-06 02:40:00|1036.7|1035.5|1036|1034.8|1036.9|1035.7|1035.7|1034.5|174
1722912300000|2024-08-06 02:45:00|1035.9|1034.7|1037.1|1035.9|1037.2|1036|1035.5|1034.3|261
1722912600000|2024-08-06 02:50:00|1036.9|1035.7|1035.2|1034|1037.2|1036|1035.1|1033.9|137
1722912900000|2024-08-06 02:55:00|1035.1|1033.9|1033.7|1032.5|1035.2|1034|1033.7|1032.5|231
1722913200000|2024-08-06 03:00:00|1033.8|1032.6|1034.7|1033.5|1034.8|1033.6|1033.5|1032.3|167
1722913500000|2024-08-06 03:05:00|1034.6|1033.4|1034.3|1033.1|1034.8|1033.6|1033.7|1032.5|65
1722913800000|2024-08-06 03:10:00|1034.5|1033.3|1034.2|1033|1034.5|1033.3|1034|1032.8|16
1722914100000|2024-08-06 03:15:00|1034.1|1032.9|1033.4|1032.2|1034.1|1032.9|1032.7|1031.5|110
1722914400000|2024-08-06 03:20:00|1033.2|1032|1033.8|1032.6|1034|1032.8|1033|1031.8|128
1722914700000|2024-08-06 03:25:00|1033.9|1032.7|1033.7|1032.5|1033.9|1032.7|1033.2|1032|101
1722915000000|2024-08-06 03:30:00|1033.8|1032.6|1032.8|1031.6|1034|1032.8|1032.7|1031.5|93
1722915300000|2024-08-06 03:35:00|1032.7|1031.5|1034.2|1033|1034.4|1033.2|1032.7|1031.5|119
1722915600000|2024-08-06 03:40:00|1034.4|1033.2|1035.2|1034|1035.2|1034|1034.4|1033.2|39
1722915900000|2024-08-06 03:45:00|1035.1|1033.9|1035.2|1034|1035.3|1034.1|1034.9|1033.7|67
1722916200000|2024-08-06 03:50:00|1035|1033.8|1034.9|1033.7|1035.2|1034|1034.7|1033.5|46
1722916500000|2024-08-06 03:55:00|1035.1|1033.9|1034.3|1033.1|1035.3|1034.1|1034.3|1033.1|62
1722916800000|2024-08-06 04:00:00|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|26
1722917100000|2024-08-06 04:05:00|1034.1|1032.9|1034.1|1032.9|1034.4|1033.2|1034.1|1032.9|226
1722917400000|2024-08-06 04:10:00|1034.3|1033.1|1034.9|1033.7|1034.9|1033.7|1034.3|1033.1|59
1722917700000|2024-08-06 04:15:00|1034.7|1033.5|1034.7|1033.5|1034.7|1033.5|1034.7|1033.5|6
1722918000000|2024-08-06 04:20:00|1034.9|1033.7|1034.9|1033.7|1034.9|1033.7|1034.9|1033.7|5
1722918300000|2024-08-06 04:25:00|1034.8|1033.6|1034.9|1033.7|1035.1|1033.9|1034.7|1033.5|15
1722918600000|2024-08-06 04:30:00|1035.1|1033.9|1034.9|1033.7|1035.3|1034.1|1034.9|1033.7|12
1722918900000|2024-08-06 04:35:00|1033.6|1032.4|1033.9|1032.7|1034|1032.8|1033.5|1032.3|42
1722919200000|2024-08-06 04:40:00|1034|1032.8|1034.2|1033|1034.4|1033.2|1033.9|1032.7|50
1722919500000|2024-08-06 04:45:00|1034.1|1032.9|1032.9|1031.7|1034.1|1032.9|1032.9|1031.7|41
1722919800000|2024-08-06 04:50:00|1033|1031.8|1033.6|1032.4|1033.8|1032.6|1032.9|1031.7|36
1722920100000|2024-08-06 04:55:00|1033.5|1032.3|1033.3|1032.1|1033.6|1032.4|1033.2|1032|16
1722920400000|2024-08-06 05:00:00|1033.4|1032.2|1033.4|1032.2|1033.6|1032.4|1033.2|1032|5
1722920700000|2024-08-06 05:05:00|1033.3|1032.1|1032.9|1031.7|1033.3|1032.1|1032.8|1031.6|26
1722921000000|2024-08-06 05:10:00|1032.8|1031.6|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|11
1722921300000|2024-08-06 05:15:00|1032.7|1031.5|1032.6|1031.4|1032.8|1031.6|1032.6|1031.4|15
1722921600000|2024-08-06 05:20:00|1032.7|1031.5|1032.2|1031|1032.7|1031.5|1032.2|1031|115
1722921900000|2024-08-06 05:25:00|1032.4|1031.2|1032.6|1031.4|1032.8|1031.6|1032.4|1031.2|39
1722922200000|2024-08-06 05:30:00|1032.5|1031.3|1032.6|1031.4|1032.6|1031.4|1032.1|1030.9|197
1722922500000|2024-08-06 05:35:00|1032.7|1031.5|1032.2|1031|1032.7|1031.5|1032.1|1030.9|94
1722922800000|2024-08-06 05:40:00|1032.4|1031.2|1032.7|1031.5|1033|1031.8|1032.1|1030.9|76
1722923100000|2024-08-06 05:45:00|1032.6|1031.4|1032.4|1031.2|1032.7|1031.5|1031.9|1030.7|83
1722923400000|2024-08-06 05:50:00|1032.2|1031|1031.9|1030.7|1032.4|1031.2|1031.9|1030.7|70
1722923700000|2024-08-06 05:55:00|1031.7|1030.5|1031.6|1030.4|1031.8|1030.6|1031.4|1030.2|108
1722924000000|2024-08-06 06:00:00|1031.7|1030.5|1030.7|1029.5|1031.7|1030.5|1030.5|1029.3|220
1722924300000|2024-08-06 06:05:00|1030.6|1029.4|1031.1|1029.9|1031.4|1030.2|1029.9|1028.7|269
1722924600000|2024-08-06 06:10:00|1031.2|1030|1030.7|1029.5|1031.6|1030.4|1030.6|1029.4|204
1722924900000|2024-08-06 06:15:00|1030.6|1029.4|1031.4|1030.2|1031.9|1030.7|1030.6|1029.4|158
1722925200000|2024-08-06 06:20:00|1031.6|1030.4|1033.1|1031.9|1033.1|1031.9|1031.5|1030.3|155
1722925500000|2024-08-06 06:25:00|1033.2|1032|1032.7|1031.5|1033.2|1032|1031.9|1030.7|72
1722925800000|2024-08-06 06:30:00|1032.8|1031.6|1032.4|1031.2|1032.8|1031.6|1031.9|1030.7|75
1722926100000|2024-08-06 06:35:00|1032.2|1031|1031.4|1030.2|1032.4|1031.2|1030.7|1029.5|45
1722926400000|2024-08-06 06:40:00|1031.5|1030.3|1029.9|1028.7|1031.5|1030.3|1029.9|1028.7|244
1722926700000|2024-08-06 06:45:00|1029.7|1028.5|1030.9|1029.7|1031|1029.8|1029.4|1028.2|152
1722927000000|2024-08-06 06:50:00|1030.7|1029.5|1030.5|1029.3|1031.2|1030|1030.4|1029.2|91
1722927300000|2024-08-06 06:55:00|1030.4|1029.2|1030.4|1029.2|1030.7|1029.5|1030.2|1029|144
1722927600000|2024-08-06 07:00:00|1030.3|1029.1|1031.2|1030|1031.2|1030|1029.5|1028.3|101
1722927900000|2024-08-06 07:05:00|1031.1|1029.9|1030.5|1029.3|1031.1|1029.9|1030.4|1029.2|68
1722928200000|2024-08-06 07:10:00|1030.4|1029.2|1030.8|1029.6|1030.9|1029.7|1030.3|1029.1|22
1722928500000|2024-08-06 07:15:00|1030.9|1029.7|1031.9|1030.7|1032.1|1030.9|1030.9|1029.7|57
1722928800000|2024-08-06 07:20:00|1031.8|1030.6|1030.9|1029.7|1031.9|1030.7|1030.8|1029.6|71
1722929100000|2024-08-06 07:25:00|1030.8|1029.6|1031.1|1029.9|1031.3|1030.1|1030.5|1029.3|119
1722929400000|2024-08-06 07:30:00|1031.2|1030|1030.1|1028.9|1031.2|1030|1030.1|1028.9|48
1722929700000|2024-08-06 07:35:00|1030.2|1029|1030.4|1029.2|1030.9|1029.7|1030.2|1029|52
1722930000000|2024-08-06 07:40:00|1030.2|1029|1030.4|1029.2|1030.7|1029.5|1030.2|1029|69
1722930300000|2024-08-06 07:45:00|1030.3|1029.1|1029.4|1028.2|1030.3|1029.1|1029.4|1028.2|65
1722930600000|2024-08-06 07:50:00|1029.5|1028.3|1029.7|1028.5|1030.4|1029.2|1029.4|1028.2|63
1722930900000|2024-08-06 07:55:00|1029.6|1028.4|1029.7|1028.5|1030.2|1029|1029.6|1028.4|76
1722931200000|2024-08-06 08:00:00|1029.6|1028.4|1029.7|1028.5|1029.9|1028.7|1029.4|1028.2|38
1722931500000|2024-08-06 08:05:00|1029.6|1028.4|1030.2|1029|1030.2|1029|1029.6|1028.4|75
1722931800000|2024-08-06 08:10:00|1030.1|1028.9|1030.2|1029|1030.7|1029.5|1029.9|1028.7|47
1722932100000|2024-08-06 08:15:00|1030.4|1029.2|1030.2|1029|1030.4|1029.2|1030|1028.8|41
1722932400000|2024-08-06 08:20:00|1030.4|1029.2|1031.2|1030|1031.9|1030.7|1030.4|1029.2|153
1722932700000|2024-08-06 08:25:00|1031.4|1030.2|1032.2|1031|1032.2|1031|1031.4|1030.2|98
1722933000000|2024-08-06 08:30:00|1032.4|1031.2|1031.2|1030|1032.4|1031.2|1031.2|1030|62
1722933300000|2024-08-06 08:35:00|1031.1|1029.9|1030.6|1029.4|1031.1|1029.9|1030.3|1029.1|59
1722933600000|2024-08-06 08:40:00|1030.5|1029.3|1030.2|1029|1030.5|1029.3|1029.9|1028.7|59
1722933900000|2024-08-06 08:45:00|1030.1|1028.9|1030.7|1029.5|1030.7|1029.5|1030.1|1028.9|134
1722934200000|2024-08-06 08:50:00|1030.9|1029.7|1031.2|1030|1031.7|1030.5|1030.8|1029.6|59
1722934500000|2024-08-06 08:55:00|1031|1029.8|1029.8|1028.6|1031|1029.8|1029.8|1028.6|56
1722934800000|2024-08-06 09:00:00|1029.9|1028.7|1030.7|1029.5|1030.7|1029.5|1029.8|1028.6|52
1722935100000|2024-08-06 09:05:00|1031|1029.8|1030.5|1029.3|1031|1029.8|1030.2|1029|71
1722935400000|2024-08-06 09:10:00|1030.6|1029.4|1029.5|1028.3|1030.6|1029.4|1029.3|1028.1|111
1722935700000|2024-08-06 09:15:00|1029.4|1028.2|1029.5|1028.3|1029.7|1028.5|1029.2|1028|99
1722936000000|2024-08-06 09:20:00|1029.7|1028.5|1030|1028.8|1030.2|1029|1029.7|1028.5|60
1722936300000|2024-08-06 09:25:00|1029.8|1028.6|1029.8|1028.6|1030|1028.8|1029.6|1028.4|25
1722936600000|2024-08-06 09:30:00|1029.7|1028.5|1030.5|1029.3|1030.5|1029.3|1029.5|1028.3|131
1722936900000|2024-08-06 09:35:00|1030.4|1029.2|1030.5|1029.3|1030.5|1029.3|1030.2|1029|38
1722937200000|2024-08-06 09:40:00|1030.4|1029.2|1030.2|1029|1030.7|1029.5|1029.7|1028.5|83
1722937500000|2024-08-06 09:45:00|1030.1|1028.9|1029.7|1028.5|1030.1|1028.9|1029.5|1028.3|58
1722937800000|2024-08-06 09:50:00|1029.6|1028.4|1029.5|1028.3|1029.6|1028.4|1029.4|1028.2|15
1722938100000|2024-08-06 09:55:00|1029.4|1028.2|1028.9|1027.7|1029.5|1028.3|1028.9|1027.7|140
1722938400000|2024-08-06 10:00:00|1029|1027.8|1029.2|1028|1029.5|1028.3|1028.9|1027.7|112
1722938700000|2024-08-06 10:05:00|1029.5|1028.3|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|155
1722939000000|2024-08-06 10:10:00|1029.4|1028.2|1029.5|1028.3|1030.1|1028.9|1029.4|1028.2|45
1722939300000|2024-08-06 10:15:00|1029.3|1028.1|1029.2|1028|1029.7|1028.5|1028.9|1027.7|98
1722939600000|2024-08-06 10:20:00|1029.3|1028.1|1030.2|1029|1031.2|1030|1029.3|1028.1|225
1722939900000|2024-08-06 10:25:00|1030.6|1029.4|1030.5|1029.3|1030.9|1029.7|1030.4|1029.2|114
1722940200000|2024-08-06 10:30:00|1030.4|1029.2|1032|1030.8|1032|1030.8|1030.4|1029.2|103
1722940500000|2024-08-06 10:35:00|1031.8|1030.6|1033.7|1032.5|1034|1032.8|1031.7|1030.5|289
1722940800000|2024-08-06 10:40:00|1033.4|1032.2|1034.8|1033.6|1035|1033.8|1033.4|1032.2|306
1722941100000|2024-08-06 10:45:00|1034.7|1033.5|1033.5|1032.3|1035.2|1034|1033.2|1032|180
1722941400000|2024-08-06 10:50:00|1033.6|1032.4|1033.2|1032|1033.9|1032.7|1032.9|1031.7|99
1722941700000|2024-08-06 10:55:00|1033.1|1031.9|1033|1031.8|1033.7|1032.5|1032.8|1031.6|51
1722942000000|2024-08-06 11:00:00|1033.2|1032|1033.5|1032.3|1033.7|1032.5|1033.2|1032|172
1722942300000|2024-08-06 11:05:00|1033.3|1032.1|1033.2|1032|1033.8|1032.6|1033.2|1032|46
1722942600000|2024-08-06 11:10:00|1033|1031.8|1032.8|1031.6|1033.2|1032|1032.2|1031|129
1722942900000|2024-08-06 11:15:00|1032.9|1031.7|1032.7|1031.5|1033.5|1032.3|1032.5|1031.3|126
1722943200000|2024-08-06 11:20:00|1032.9|1031.7|1031.6|1030.4|1033|1031.8|1031.6|1030.4|54
1722943500000|2024-08-06 11:25:00|1031.5|1030.3|1030.2|1029|1031.7|1030.5|1030|1028.8|294
1722943800000|2024-08-06 11:30:00|1030.1|1028.9|1029.8|1028.6|1030.5|1029.3|1029|1027.8|1027
1722944100000|2024-08-06 11:35:00|1029.6|1028.4|1029.3|1028.1|1030|1028.8|1029.3|1028.1|102
1722944400000|2024-08-06 11:40:00|1029.5|1028.3|1027.7|1026.5|1029.5|1028.3|1027.3|1026.1|318
1722944700000|2024-08-06 11:45:00|1027.5|1026.3|1028.1|1026.9|1028.3|1027.1|1027.5|1026.3|169
1722945000000|2024-08-06 11:50:00|1027.9|1026.7|1027.3|1026.1|1027.9|1026.7|1027.3|1026.1|180
1722945300000|2024-08-06 11:55:00|1027.4|1026.2|1028.3|1027.1|1028.6|1027.4|1027.3|1026.1|231
1722945600000|2024-08-06 12:00:00|1028.6|1027.4|1028.8|1027.6|1028.8|1027.6|1027.6|1026.4|132
1722945900000|2024-08-06 12:05:00|1028.6|1027.4|1029.3|1028.1|1029.5|1028.3|1028.5|1027.3|403
1722946200000|2024-08-06 12:10:00|1029.2|1028|1028.6|1027.4|1029.6|1028.4|1028|1026.8|302
1722946500000|2024-08-06 12:15:00|1028.5|1027.3|1028.3|1027.1|1028.8|1027.6|1027.5|1026.3|284
1722946800000|2024-08-06 12:20:00|1028.6|1027.4|1029.5|1028.3|1029.5|1028.3|1028.6|1027.4|191
1722947100000|2024-08-06 12:25:00|1029.4|1028.2|1029.7|1028.5|1029.8|1028.6|1028.6|1027.4|847
1722947400000|2024-08-06 12:30:00|1029.6|1028.4|1030.1|1028.9|1030.1|1028.9|1028.8|1027.6|351
1722947700000|2024-08-06 12:35:00|1030.2|1029|1032.3|1031.1|1032.3|1031.1|1030|1028.8|548
1722948000000|2024-08-06 12:40:00|1032.2|1031|1032.5|1031.3|1033.8|1032.6|1031.4|1030.2|503
1722951000000|2024-08-06 13:30:00|1034.1|1032.9|1036.6|1035.4|1038.1|1036.9|1033.3|1032.1|5574
1722951300000|2024-08-06 13:35:00|1036.7|1035.5|1036.6|1035.4|1037.1|1035.9|1034.4|1033.2|1920
1722951600000|2024-08-06 13:40:00|1036.4|1035.2|1035.9|1034.7|1037.9|1036.7|1034.9|1033.7|1759
1722951900000|2024-08-06 13:45:00|1036.1|1034.9|1035.4|1034.2|1036.4|1035.2|1034.1|1032.9|1467
1722952200000|2024-08-06 13:50:00|1035.6|1034.4|1035.5|1034.3|1036.6|1035.4|1034.6|1033.4|677
1722952500000|2024-08-06 13:55:00|1035.3|1034.1|1035.6|1034.4|1036|1034.8|1034.5|1033.3|953
1722952800000|2024-08-06 14:00:00|1035.5|1034.3|1038.3|1037.1|1039|1037.8|1034|1032.8|1297
1722953100000|2024-08-06 14:05:00|1038.1|1036.9|1039|1037.8|1039.3|1038.1|1037.4|1036.2|1147
1722953400000|2024-08-06 14:10:00|1039.1|1037.9|1036.8|1035.6|1039.1|1037.9|1036.3|1035.1|707
1722953700000|2024-08-06 14:15:00|1036.9|1035.7|1034.7|1033.5|1037.1|1035.9|1034.6|1033.4|584
1722954000000|2024-08-06 14:20:00|1034.6|1033.4|1035.8|1034.6|1035.8|1034.6|1033.8|1032.6|792
1722954300000|2024-08-06 14:25:00|1035.7|1034.5|1035.4|1034.2|1036.6|1035.4|1034.8|1033.6|623
1722954600000|2024-08-06 14:30:00|1035.5|1034.3|1032.9|1031.7|1035.6|1034.4|1032.1|1030.9|1219
1722954900000|2024-08-06 14:35:00|1033|1031.8|1031.6|1030.4|1033.4|1032.2|1031.4|1030.2|928
1722955200000|2024-08-06 14:40:00|1031.5|1030.3|1032.9|1031.7|1032.9|1031.7|1030|1028.8|1152
1722955500000|2024-08-06 14:45:00|1032.7|1031.5|1034.4|1033.2|1034.7|1033.5|1032.6|1031.4|858
1722955800000|2024-08-06 14:50:00|1034.1|1032.9|1035.4|1034.2|1035.7|1034.5|1033.7|1032.5|929
1722956100000|2024-08-06 14:55:00|1035.5|1034.3|1034.1|1032.9|1035.7|1034.5|1033.9|1032.7|924
1722956400000|2024-08-06 15:00:00|1034.2|1033|1035.1|1033.9|1036.6|1035.4|1034.2|1033|922
1722956700000|2024-08-06 15:05:00|1034.9|1033.7|1035.6|1034.4|1036.1|1034.9|1034.9|1033.7|371
1722957000000|2024-08-06 15:10:00|1035.9|1034.7|1035.3|1034.1|1036.1|1034.9|1034.5|1033.3|384
1722957300000|2024-08-06 15:15:00|1035.4|1034.2|1035.6|1034.4|1036.1|1034.9|1035.1|1033.9|277
1722957600000|2024-08-06 15:20:00|1035.4|1034.2|1033.9|1032.7|1035.4|1034.2|1033.9|1032.7|420
1722957900000|2024-08-06 15:25:00|1033.7|1032.5|1032.2|1031|1033.7|1032.5|1031.5|1030.3|2165
1722958200000|2024-08-06 15:30:00|1032.3|1031.1|1033.9|1032.7|1033.9|1032.7|1031.5|1030.3|713
1722958500000|2024-08-06 15:35:00|1033.8|1032.6|1034.7|1033.5|1034.7|1033.5|1033.7|1032.5|804
1722958800000|2024-08-06 15:40:00|1034.4|1033.2|1033.9|1032.7|1034.7|1033.5|1032.7|1031.5|618
1722959100000|2024-08-06 15:45:00|1033.8|1032.6|1034.2|1033|1034.2|1033|1032.7|1031.5|575
1722959400000|2024-08-06 15:50:00|1034.5|1033.3|1033.9|1032.7|1035.2|1034|1033.6|1032.4|632
1722959700000|2024-08-06 15:55:00|1033.7|1032.5|1034|1032.8|1035.2|1034|1033.7|1032.5|303
1722960000000|2024-08-06 16:00:00|1034.2|1033|1033|1031.8|1034.2|1033|1032.5|1031.3|583
1722960300000|2024-08-06 16:05:00|1032.9|1031.7|1032.2|1031|1033.2|1032|1031.7|1030.5|333
1722960600000|2024-08-06 16:10:00|1032.1|1030.9|1032.7|1031.5|1032.7|1031.5|1031.4|1030.2|342
1722960900000|2024-08-06 16:15:00|1032.9|1031.7|1032.7|1031.5|1033.5|1032.3|1032.3|1031.1|233
1722961200000|2024-08-06 16:20:00|1032.6|1031.4|1033.4|1032.2|1033.4|1032.2|1032|1030.8|319
1722961500000|2024-08-06 16:25:00|1033.5|1032.3|1035.4|1034.2|1035.4|1034.2|1033.2|1032|994
1722961800000|2024-08-06 16:30:00|1035.6|1034.4|1037.1|1035.9|1037.1|1035.9|1035.6|1034.4|514
1722962100000|2024-08-06 16:35:00|1037|1035.8|1037.6|1036.4|1037.9|1036.7|1036.8|1035.6|987
1722962400000|2024-08-06 16:40:00|1037.4|1036.2|1036.9|1035.7|1037.9|1036.7|1036.6|1035.4|398
1722962700000|2024-08-06 16:45:00|1037|1035.8|1035.9|1034.7|1037.1|1035.9|1035.6|1034.4|544
1722963000000|2024-08-06 16:50:00|1036.1|1034.9|1034.7|1033.5|1036.1|1034.9|1034.5|1033.3|858
1722963300000|2024-08-06 16:55:00|1034.6|1033.4|1034.4|1033.2|1035|1033.8|1034.4|1033.2|392
1722963600000|2024-08-06 17:00:00|1034.2|1033|1033.7|1032.5|1034.2|1033|1032.7|1031.5|696
1722963900000|2024-08-06 17:05:00|1033.6|1032.4|1033.4|1032.2|1033.9|1032.7|1032.9|1031.7|318
1722964200000|2024-08-06 17:10:00|1033.6|1032.4|1035.6|1034.4|1035.7|1034.5|1033.4|1032.2|489
1722964500000|2024-08-06 17:15:00|1035.8|1034.6|1035.8|1034.6|1036|1034.8|1035.1|1033.9|312
1722964800000|2024-08-06 17:20:00|1035.9|1034.7|1035.9|1034.7|1036.1|1034.9|1035.5|1034.3|313
1722965100000|2024-08-06 17:25:00|1036|1034.8|1035.9|1034.7|1036.4|1035.2|1035.4|1034.2|345
1722965400000|2024-08-06 17:30:00|1036.1|1034.9|1035|1033.8|1036.4|1035.2|1034.7|1033.5|636
1722965700000|2024-08-06 17:35:00|1034.9|1033.7|1034.9|1033.7|1035.2|1034|1034.7|1033.5|258
1722966000000|2024-08-06 17:40:00|1034.7|1033.5|1034.2|1033|1035.1|1033.9|1033.7|1032.5|460
1722966300000|2024-08-06 17:45:00|1034.5|1033.3|1034.6|1033.4|1035.1|1033.9|1034.4|1033.2|410
1722966600000|2024-08-06 17:50:00|1034.7|1033.5|1035|1033.8|1035.1|1033.9|1034.1|1032.9|590
1722966900000|2024-08-06 17:55:00|1035.1|1033.9|1033.4|1032.2|1035.1|1033.9|1032.7|1031.5|714
1722967200000|2024-08-06 18:00:00|1033.5|1032.3|1032.9|1031.7|1034.2|1033|1032.4|1031.2|1150
1722967500000|2024-08-06 18:05:00|1033|1031.8|1032.7|1031.5|1033.3|1032.1|1032.4|1031.2|1923
1722967800000|2024-08-06 18:10:00|1032.5|1031.3|1032.9|1031.7|1033.6|1032.4|1032.5|1031.3|3433
1722968100000|2024-08-06 18:15:00|1033|1031.8|1033|1031.8|1033.9|1032.7|1033|1031.8|2244
1722988800000|2024-08-07 00:00:00|1033.9|1032.7|1032.7|1031.5|1033.9|1032.7|1032.2|1031|662
1722989100000|2024-08-07 00:05:00|1032.8|1031.6|1034.4|1033.2|1034.4|1033.2|1032.6|1031.4|223
1722989400000|2024-08-07 00:10:00|1034.3|1033.1|1034.7|1033.5|1034.7|1033.5|1034.1|1032.9|55
1722989700000|2024-08-07 00:15:00|1034.6|1033.4|1033.9|1032.7|1034.6|1033.4|1033.7|1032.5|101
1722990000000|2024-08-07 00:20:00|1033.8|1032.6|1033.8|1032.6|1034.2|1033|1033.4|1032.2|45
1722990300000|2024-08-07 00:25:00|1033.7|1032.5|1033.9|1032.7|1034.1|1032.9|1033.7|1032.5|120
1722990600000|2024-08-07 00:30:00|1033.6|1032.4|1033.6|1032.4|1033.6|1032.4|1033.6|1032.4|320
1722990900000|2024-08-07 00:35:00|1033.5|1032.3|1034.1|1032.9|1034.1|1032.9|1033.5|1032.3|25
1722991200000|2024-08-07 00:40:00|1033.9|1032.7|1033.7|1032.5|1033.9|1032.7|1033.4|1032.2|634
1722991500000|2024-08-07 00:45:00|1033.9|1032.7|1034.2|1033|1034.2|1033|1033.9|1032.7|7
1722991800000|2024-08-07 00:50:00|1034.9|1033.7|1034.5|1033.3|1035|1033.8|1034.4|1033.2|94
1722992100000|2024-08-07 00:55:00|1034.4|1033.2|1034.1|1032.9|1034.7|1033.5|1033.7|1032.5|143
1722992400000|2024-08-07 01:00:00|1034.2|1033|1032.3|1031.1|1034.5|1033.3|1032|1030.8|351
1722992700000|2024-08-07 01:05:00|1032.5|1031.3|1030.5|1029.3|1032.7|1031.5|1029.8|1028.6|385
1722993000000|2024-08-07 01:10:00|1030.3|1029.1|1030.5|1029.3|1031.1|1029.9|1030.2|1029|85
1722993300000|2024-08-07 01:15:00|1030.7|1029.5|1031|1029.8|1031.3|1030.1|1030.5|1029.3|222
1722993600000|2024-08-07 01:20:00|1030.8|1029.6|1030.2|1029|1031.5|1030.3|1030.2|1029|70
1722993900000|2024-08-07 01:25:00|1030.3|1029.1|1029.5|1028.3|1030.3|1029.1|1029.3|1028.1|212
1722994200000|2024-08-07 01:30:00|1029.3|1028.1|1028.5|1027.3|1029.3|1028.1|1028.5|1027.3|290
1722994500000|2024-08-07 01:35:00|1028.6|1027.4|1029.2|1028|1029.3|1028.1|1028.4|1027.2|254
1722994800000|2024-08-07 01:40:00|1029|1027.8|1028.7|1027.5|1029.3|1028.1|1028.5|1027.3|184
1722995100000|2024-08-07 01:45:00|1028.8|1027.6|1028.5|1027.3|1029.8|1028.6|1028.3|1027.1|258
1722995400000|2024-08-07 01:50:00|1028.6|1027.4|1028.8|1027.6|1028.8|1027.6|1028.5|1027.3|97
1722995700000|2024-08-07 01:55:00|1028.5|1027.3|1028.7|1027.5|1028.8|1027.6|1028.5|1027.3|170
1722996000000|2024-08-07 02:00:00|1028.8|1027.6|1028|1026.8|1028.8|1027.6|1027.7|1026.5|382
1722996300000|2024-08-07 02:05:00|1028.2|1027|1027|1025.8|1028.5|1027.3|1026.9|1025.7|295
1722996600000|2024-08-07 02:10:00|1027.1|1025.9|1026|1024.8|1027.5|1026.3|1026|1024.8|454
1722996900000|2024-08-07 02:15:00|1026.2|1025|1026.7|1025.5|1027|1025.8|1026.2|1025|201
1722997200000|2024-08-07 02:20:00|1026.5|1025.3|1026.8|1025.6|1026.8|1025.6|1026|1024.8|155
1722997500000|2024-08-07 02:25:00|1027|1025.8|1027|1025.8|1027|1025.8|1026.9|1025.7|25
1722997800000|2024-08-07 02:30:00|1026.8|1025.6|1025.8|1024.6|1026.8|1025.6|1025.8|1024.6|182
1722998100000|2024-08-07 02:35:00|1026|1024.8|1026.2|1025|1026.3|1025.1|1025.9|1024.7|140
1722998400000|2024-08-07 02:40:00|1026.1|1024.9|1026|1024.8|1026.3|1025.1|1026|1024.8|38
1722998700000|2024-08-07 02:45:00|1026.2|1025|1025.7|1024.5|1026.2|1025|1025.5|1024.3|134
1722999000000|2024-08-07 02:50:00|1025.8|1024.6|1025.2|1024|1025.8|1024.6|1025|1023.8|150
1722999300000|2024-08-07 02:55:00|1025.3|1024.1|1025.5|1024.3|1025.7|1024.5|1025.1|1023.9|105
1722999600000|2024-08-07 03:00:00|1025.7|1024.5|1025.5|1024.3|1025.8|1024.6|1025.3|1024.1|85
1722999900000|2024-08-07 03:05:00|1025|1023.8|1024.5|1023.3|1025|1023.8|1024.4|1023.2|164
1723000200000|2024-08-07 03:10:00|1024.7|1023.5|1025.5|1024.3|1025.5|1024.3|1024.4|1023.2|216
1723000500000|2024-08-07 03:15:00|1025.3|1024.1|1025|1023.8|1025.5|1024.3|1024.9|1023.7|77
1723000800000|2024-08-07 03:20:00|1025.1|1023.9|1025.2|1024|1025.2|1024|1025|1023.8|29
1723001100000|2024-08-07 03:25:00|1025|1023.8|1024.5|1023.3|1025|1023.8|1024.5|1023.3|64
1723001400000|2024-08-07 03:30:00|1024.4|1023.2|1024.4|1023.2|1024.5|1023.3|1024.2|1023|128
1723001700000|2024-08-07 03:35:00|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|1024.4|1023.2|27
1723002000000|2024-08-07 03:40:00|1024.4|1023.2|1024.3|1023.1|1024.5|1023.3|1024.2|1023|188
1723002300000|2024-08-07 03:45:00|1024.2|1023|1024.5|1023.3|1024.5|1023.3|1024.2|1023|64
1723002600000|2024-08-07 03:50:00|1024.7|1023.5|1024.7|1023.5|1024.9|1023.7|1024.7|1023.5|27
1723002900000|2024-08-07 03:55:00|1024.5|1023.3|1024.7|1023.5|1024.8|1023.6|1024.5|1023.3|26
1723003200000|2024-08-07 04:00:00|1024.8|1023.6|1024.7|1023.5|1024.9|1023.7|1024.7|1023.5|20
1723003500000|2024-08-07 04:05:00|1024.8|1023.6|1024.9|1023.7|1024.9|1023.7|1024.7|1023.5|7
1723003800000|2024-08-07 04:10:00|1024.8|1023.6|1024.5|1023.3|1024.8|1023.6|1024.4|1023.2|36
1723004100000|2024-08-07 04:15:00|||||||||1
1723004400000|2024-08-07 04:20:00|1024.7|1023.5|1024.8|1023.6|1024.8|1023.6|1024.5|1023.3|33
1723004700000|2024-08-07 04:25:00|1024.9|1023.7|1024.8|1023.6|1025|1023.8|1024.7|1023.5|39
1723005000000|2024-08-07 04:30:00|1024.7|1023.5|1024.4|1023.2|1024.7|1023.5|1024.3|1023.1|31
1723005300000|2024-08-07 04:35:00|1024.5|1023.3|1024.2|1023|1024.5|1023.3|1024.2|1023|17
1723005600000|2024-08-07 04:40:00|1024.4|1023.2|1024.4|1023.2|1024.4|1023.2|1024.2|1023|5
1723005900000|2024-08-07 04:45:00|1024.2|1023|1024.2|1023|1024.2|1023|1024.2|1023|17
1723006200000|2024-08-07 04:50:00|1024.3|1023.1|1024.4|1023.2|1024.4|1023.2|1024.3|1023.1|0
1723006500000|2024-08-07 04:55:00|1024.5|1023.3|1024.5|1023.3|1024.7|1023.5|1024.4|1023.2|13
1723006800000|2024-08-07 05:00:00|1024.4|1023.2|1024.5|1023.3|1024.7|1023.5|1024.4|1023.2|54
1723007100000|2024-08-07 05:05:00|1024.7|1023.5|1024.7|1023.5|1025|1023.8|1024.7|1023.5|35
1723007400000|2024-08-07 05:10:00|||||||||26
1723007700000|2024-08-07 05:15:00|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|45
1723008000000|2024-08-07 05:20:00|1024.8|1023.6|1024.9|1023.7|1025|1023.8|1024.7|1023.5|19
1723008300000|2024-08-07 05:25:00|1025|1023.8|1025|1023.8|1025.2|1024|1024.9|1023.7|86
1723008600000|2024-08-07 05:30:00|1025.1|1023.9|1024.9|1023.7|1025.3|1024.1|1024.7|1023.5|278
1723008900000|2024-08-07 05:35:00|1024.7|1023.5|1025|1023.8|1025.2|1024|1024.7|1023.5|241
1723009200000|2024-08-07 05:40:00|1024.9|1023.7|1024.5|1023.3|1024.9|1023.7|1024.4|1023.2|152
1723009500000|2024-08-07 05:45:00|1024.7|1023.5|1024.4|1023.2|1024.7|1023.5|1024.2|1023|171
1723009800000|2024-08-07 05:50:00|1024.5|1023.3|1024.4|1023.2|1024.5|1023.3|1024.2|1023|149
1723010100000|2024-08-07 05:55:00|1024.2|1023|1024.3|1023.1|1024.5|1023.3|1024.2|1023|33
1723010400000|2024-08-07 06:00:00|1024.2|1023|1024.3|1023.1|1024.5|1023.3|1024.2|1023|49
1723010700000|2024-08-07 06:05:00|1024.2|1023|1024.2|1023|1024.5|1023.3|1024.2|1023|91
1723011000000|2024-08-07 06:10:00|1024.3|1023.1|1024.7|1023.5|1025.3|1024.1|1024.3|1023.1|116
1723011300000|2024-08-07 06:15:00|1024.6|1023.4|1024.5|1023.3|1025.2|1024|1024.4|1023.2|142
1723011600000|2024-08-07 06:20:00|1024.4|1023.2|1024.3|1023.1|1024.8|1023.6|1024.2|1023|65
1723011900000|2024-08-07 06:25:00|1024.2|1023|1024.3|1023.1|1024.5|1023.3|1024.2|1023|194
1723012200000|2024-08-07 06:30:00|1024.2|1023|1024.2|1023|1024.5|1023.3|1024.2|1023|154
1723012500000|2024-08-07 06:35:00|1023.9|1022.7|1023.3|1022.1|1024|1022.8|1023.2|1022|386
1723012800000|2024-08-07 06:40:00|1023.2|1022|1023.4|1022.2|1023.9|1022.7|1023.2|1022|141
1723013100000|2024-08-07 06:45:00|1023.5|1022.3|1022.9|1021.7|1023.5|1022.3|1022.8|1021.6|144
1723013400000|2024-08-07 06:50:00|1022.8|1021.6|1022.9|1021.7|1023.3|1022.1|1022.7|1021.5|66
1723013700000|2024-08-07 06:55:00|1023|1021.8|1022.7|1021.5|1023.1|1021.9|1022.6|1021.4|113
1723014000000|2024-08-07 07:00:00|1022.5|1021.3|1022|1020.8|1022.5|1021.3|1021.9|1020.7|132
1723014300000|2024-08-07 07:05:00|1021.9|1020.7|1022.7|1021.5|1022.7|1021.5|1021.9|1020.7|170
1723014600000|2024-08-07 07:10:00|1023|1021.8|1022.5|1021.3|1023.1|1021.9|1022.4|1021.2|229
1723014900000|2024-08-07 07:15:00|1022.7|1021.5|1022.4|1021.2|1022.7|1021.5|1022.4|1021.2|20
1723015200000|2024-08-07 07:20:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1022.3|1021.1|78
1723015500000|2024-08-07 07:25:00|1022.4|1021.2|1022.7|1021.5|1022.8|1021.6|1022.2|1021|145
1723015800000|2024-08-07 07:30:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.5|1021.3|72
1723016100000|2024-08-07 07:35:00|1023.1|1021.9|1023.2|1022|1023.3|1022.1|1023|1021.8|47
1723016400000|2024-08-07 07:40:00|1023.3|1022.1|1023.2|1022|1023.5|1022.3|1023.1|1021.9|89
1723016700000|2024-08-07 07:45:00|1023.1|1021.9|1023.2|1022|1023.3|1022.1|1023|1021.8|31
1723017000000|2024-08-07 07:50:00|1023.3|1022.1|1023.2|1022|1023.7|1022.5|1023|1021.8|68
1723017300000|2024-08-07 07:55:00|1023|1021.8|1023.2|1022|1023.3|1022.1|1023|1021.8|70
1723017600000|2024-08-07 08:00:00|1023|1021.8|1022.7|1021.5|1023.1|1021.9|1022.6|1021.4|58
1723017900000|2024-08-07 08:05:00|1022.5|1021.3|1022.5|1021.3|1022.6|1021.4|1022.5|1021.3|83
1723018200000|2024-08-07 08:10:00|1022.7|1021.5|1023.2|1022|1023.2|1022|1022.7|1021.5|162
1723018500000|2024-08-07 08:15:00|1023|1021.8|1022.5|1021.3|1023|1021.8|1022.5|1021.3|26
1723018800000|2024-08-07 08:20:00|1022.7|1021.5|1022.2|1021|1022.7|1021.5|1022.2|1021|86
1723019100000|2024-08-07 08:25:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.3|1021.1|112
1723019400000|2024-08-07 08:30:00|1022.1|1020.9|1022.5|1021.3|1022.7|1021.5|1022|1020.8|199
1723019700000|2024-08-07 08:35:00|1022.6|1021.4|1022.3|1021.1|1022.8|1021.6|1022.2|1021|219
1723020000000|2024-08-07 08:40:00|1022.5|1021.3|1022.7|1021.5|1022.8|1021.6|1022.3|1021.1|225
1723020300000|2024-08-07 08:45:00|1022.8|1021.6|1022.8|1021.6|1023|1021.8|1022.5|1021.3|136
1723020600000|2024-08-07 08:50:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.3|1021.1|121
1723020900000|2024-08-07 08:55:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|106
1723021200000|2024-08-07 09:00:00|1022.6|1021.4|1022.8|1021.6|1023|1021.8|1022.5|1021.3|113
1723021500000|2024-08-07 09:05:00|1022.6|1021.4|1022.5|1021.3|1022.8|1021.6|1022|1020.8|81
1723021800000|2024-08-07 09:10:00|1022.4|1021.2|1022.5|1021.3|1022.7|1021.5|1022|1020.8|163
1723022100000|2024-08-07 09:15:00|1022.7|1021.5|1022.2|1021|1022.7|1021.5|1022.2|1021|56
1723022400000|2024-08-07 09:20:00|1022.3|1021.1|1022.7|1021.5|1022.7|1021.5|1022.2|1021|32
1723022700000|2024-08-07 09:25:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|32
1723023000000|2024-08-07 09:30:00|1022.7|1021.5|1022.2|1021|1022.8|1021.6|1022.1|1020.9|228
1723023300000|2024-08-07 09:35:00|1022|1020.8|1022.1|1020.9|1022.3|1021.1|1022|1020.8|317
1723023600000|2024-08-07 09:40:00|1022|1020.8|1022.3|1021.1|1022.3|1021.1|1022|1020.8|74
1723023900000|2024-08-07 09:45:00|1022.2|1021|1022.3|1021.1|1022.5|1021.3|1022.2|1021|60
1723024200000|2024-08-07 09:50:00|1022.5|1021.3|1022.5|1021.3|1022.5|1021.3|1022.2|1021|71
1723024500000|2024-08-07 09:55:00|1022.7|1021.5|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|53
1723024800000|2024-08-07 10:00:00|1022.7|1021.5|1022.7|1021.5|1022.8|1021.6|1022.5|1021.3|22
1723025100000|2024-08-07 10:05:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.5|1021.3|21
1723025400000|2024-08-07 10:10:00|1022.7|1021.5|1022.7|1021.5|1022.8|1021.6|1022.5|1021.3|39
1723025700000|2024-08-07 10:15:00|1022.8|1021.6|1023|1021.8|1023.4|1022.2|1022.8|1021.6|257
1723026000000|2024-08-07 10:20:00|1022.8|1021.6|1022.2|1021|1022.8|1021.6|1022.2|1021|58
1723026300000|2024-08-07 10:25:00|1022|1020.8|1022.3|1021.1|1022.4|1021.2|1022|1020.8|129
1723026600000|2024-08-07 10:30:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.2|1021|59
1723026900000|2024-08-07 10:35:00|||||||||6
1723027200000|2024-08-07 10:40:00|1022.7|1021.5|1022.2|1021|1022.7|1021.5|1022.2|1021|33
1723027500000|2024-08-07 10:45:00|1022.1|1020.9|1022.2|1021|1022.5|1021.3|1022|1020.8|65
1723027800000|2024-08-07 10:50:00|1022.5|1021.3|1021.7|1020.5|1022.5|1021.3|1021.7|1020.5|81
1723028100000|2024-08-07 10:55:00|1021.8|1020.6|1022|1020.8|1022.6|1021.4|1021.8|1020.6|164
1723028400000|2024-08-07 11:00:00|1021.9|1020.7|1022|1020.8|1022|1020.8|1021.7|1020.5|63
1723028700000|2024-08-07 11:05:00|1021.9|1020.7|1020.8|1019.6|1021.9|1020.7|1020.5|1019.3|183
1723029000000|2024-08-07 11:10:00|1020.6|1019.4|1020.7|1019.5|1021|1019.8|1020.6|1019.4|203
1723029300000|2024-08-07 11:15:00|1020.8|1019.6|1020.6|1019.4|1020.8|1019.6|1020.6|1019.4|212
1723029600000|2024-08-07 11:20:00|1021.1|1019.9|1021|1019.8|1021.1|1019.9|1020.6|1019.4|58
1723029900000|2024-08-07 11:25:00|1020.8|1019.6|1021.1|1019.9|1021.3|1020.1|1020.7|1019.5|105
1723030200000|2024-08-07 11:30:00|1021|1019.8|1022.3|1021.1|1022.5|1021.3|1020.8|1019.6|233
1723030500000|2024-08-07 11:35:00|1022.1|1020.9|1023.1|1021.9|1023.3|1022.1|1022.1|1020.9|147
1723030800000|2024-08-07 11:40:00|1022.8|1021.6|1022.3|1021.1|1023.1|1021.9|1021.8|1020.6|266
1723031100000|2024-08-07 11:45:00|1022.4|1021.2|1022.1|1020.9|1023|1021.8|1021.8|1020.6|127
1723031400000|2024-08-07 11:50:00|1022|1020.8|1022.3|1021.1|1022.3|1021.1|1022|1020.8|41
1723031700000|2024-08-07 11:55:00|1022.5|1021.3|1022.8|1021.6|1023.1|1021.9|1022.5|1021.3|108
1723032000000|2024-08-07 12:00:00|1023|1021.8|1023.1|1021.9|1023.3|1022.1|1022.5|1021.3|133
1723032300000|2024-08-07 12:05:00|1023|1021.8|1023.8|1022.6|1024.2|1023|1022.8|1021.6|230
1723032600000|2024-08-07 12:10:00|1023.7|1022.5|1023.7|1022.5|1024.1|1022.9|1023.2|1022|231
1723032900000|2024-08-07 12:15:00|1023.8|1022.6|1024.1|1022.9|1024.3|1023.1|1023.3|1022.1|234
1723033200000|2024-08-07 12:20:00|1024|1022.8|1023.5|1022.3|1024.3|1023.1|1023|1021.8|137
1723033500000|2024-08-07 12:25:00|1023.3|1022.1|1023.8|1022.6|1023.8|1022.6|1022.8|1021.6|192
1723033800000|2024-08-07 12:30:00|1023.7|1022.5|1023.5|1022.3|1024|1022.8|1023.3|1022.1|287
1723034100000|2024-08-07 12:35:00|1023.6|1022.4|1023.3|1022.1|1023.8|1022.6|1023.1|1021.9|83
1723034400000|2024-08-07 12:40:00|1023.4|1022.2|1023.5|1022.3|1023.8|1022.6|1023.3|1022.1|308
1723037400000|2024-08-07 13:30:00|1024.1|1022.9|1027.6|1026.4|1027.8|1026.6|1024.1|1022.9|2810
1723037700000|2024-08-07 13:35:00|1027.3|1026.1|1025.8|1024.6|1028.1|1026.9|1025.4|1024.2|1833
1723038000000|2024-08-07 13:40:00|1025.7|1024.5|1028.9|1027.7|1028.9|1027.7|1025.3|1024.1|1670
1723038300000|2024-08-07 13:45:00|1029.1|1027.9|1029.3|1028.1|1030|1028.8|1028.3|1027.1|1594
1723038600000|2024-08-07 13:50:00|1029.2|1028|1030|1028.8|1030.3|1029.1|1028.1|1026.9|1393
1723038900000|2024-08-07 13:55:00|1030.1|1028.9|1028|1026.8|1030.2|1029|1027.1|1025.9|1211
1723039200000|2024-08-07 14:00:00|1027.8|1026.6|1027.6|1026.4|1028.5|1027.3|1026.8|1025.6|742
1723039500000|2024-08-07 14:05:00|1027.8|1026.6|1026.3|1025.1|1028|1026.8|1026|1024.8|804
1723039800000|2024-08-07 14:10:00|1026.2|1025|1027|1025.8|1027.8|1026.6|1026.2|1025|548
1723040100000|2024-08-07 14:15:00|1026.8|1025.6|1025.8|1024.6|1027.3|1026.1|1025.5|1024.3|884
1723040400000|2024-08-07 14:20:00|1025.7|1024.5|1026.5|1025.3|1026.5|1025.3|1025|1023.8|513
1723040700000|2024-08-07 14:25:00|1026.3|1025.1|1025.5|1024.3|1026.3|1025.1|1025.3|1024.1|714
1723041000000|2024-08-07 14:30:00|1025.7|1024.5|1026|1024.8|1026.1|1024.9|1024.8|1023.6|469
1723041300000|2024-08-07 14:35:00|1025.8|1024.6|1025.2|1024|1026.6|1025.4|1025.2|1024|454
1723041600000|2024-08-07 14:40:00|1025.3|1024.1|1026|1024.8|1026.7|1025.5|1025.2|1024|881
1723041900000|2024-08-07 14:45:00|1026.2|1025|1025.2|1024|1026.7|1025.5|1025|1023.8|695
1723042200000|2024-08-07 14:50:00|1025.3|1024.1|1024.7|1023.5|1025.7|1024.5|1024.5|1023.3|689
1723042500000|2024-08-07 14:55:00|1024.5|1023.3|1025|1023.8|1025.2|1024|1024.5|1023.3|525
1723042800000|2024-08-07 15:00:00|1025.2|1024|1026.2|1025|1026.9|1025.7|1025.2|1024|1077
1723043100000|2024-08-07 15:05:00|1026|1024.8|1026.7|1025.5|1027.2|1026|1025.5|1024.3|532
1723043400000|2024-08-07 15:10:00|1026.9|1025.7|1027.2|1026|1027.2|1026|1026.3|1025.1|442
1723043700000|2024-08-07 15:15:00|1027.4|1026.2|1026.5|1025.3|1028|1026.8|1026.2|1025|398
1723044000000|2024-08-07 15:20:00|1026.2|1025|1025.5|1024.3|1026.5|1025.3|1025.2|1024|306
1723044300000|2024-08-07 15:25:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1024.5|1023.3|283
1723044600000|2024-08-07 15:30:00|1025.9|1024.7|1026.2|1025|1026.7|1025.5|1025.7|1024.5|377
1723044900000|2024-08-07 15:35:00|1026.5|1025.3|1026|1024.8|1026.7|1025.5|1025.7|1024.5|846
1723045200000|2024-08-07 15:40:00|1025.7|1024.5|1025.5|1024.3|1026.5|1025.3|1025.2|1024|409
1723045500000|2024-08-07 15:45:00|1025.7|1024.5|1026.2|1025|1026.4|1025.2|1025.7|1024.5|218
1723045800000|2024-08-07 15:50:00|1026|1024.8|1026.7|1025.5|1027|1025.8|1026|1024.8|237
1723046100000|2024-08-07 15:55:00|1026.9|1025.7|1027.2|1026|1027.7|1026.5|1026.7|1025.5|664
1723046400000|2024-08-07 16:00:00|1027.1|1025.9|1026.5|1025.3|1027.5|1026.3|1026.4|1025.2|340
1723046700000|2024-08-07 16:05:00|1026.4|1025.2|1027.4|1026.2|1027.5|1026.3|1026.2|1025|332
1723047000000|2024-08-07 16:10:00|1027.2|1026|1026.9|1025.7|1028.2|1027|1026.9|1025.7|426
1723047300000|2024-08-07 16:15:00|1027|1025.8|1027.2|1026|1027.2|1026|1026.9|1025.7|301
1723047600000|2024-08-07 16:20:00|1027.7|1026.5|1027.9|1026.7|1027.9|1026.7|1026.9|1025.7|253
1723047900000|2024-08-07 16:25:00|1027.7|1026.5|1027.7|1026.5|1027.7|1026.5|1027|1025.8|314
1723048200000|2024-08-07 16:30:00|1027.8|1026.6|1028.2|1027|1028.7|1027.5|1027.7|1026.5|486
1723048500000|2024-08-07 16:35:00|1027.9|1026.7|1027.5|1026.3|1028.2|1027|1027.4|1026.2|387
1723048800000|2024-08-07 16:40:00|1027.3|1026.1|1026.5|1025.3|1027.3|1026.1|1026.5|1025.3|235
1723049100000|2024-08-07 16:45:00|1026.3|1025.1|1026.8|1025.6|1027|1025.8|1026.3|1025.1|259
1723049400000|2024-08-07 16:50:00|1026.7|1025.5|1026.7|1025.5|1027.3|1026.1|1026.7|1025.5|215
1723049700000|2024-08-07 16:55:00|1026.5|1025.3|1026.4|1025.2|1026.8|1025.6|1025.6|1024.4|562
1723050000000|2024-08-07 17:00:00|1026.2|1025|1025.7|1024.5|1026.4|1025.2|1025.2|1024|698
1723050300000|2024-08-07 17:05:00|1025.9|1024.7|1026.4|1025.2|1026.7|1025.5|1025.8|1024.6|690
1723050600000|2024-08-07 17:10:00|1026.2|1025|1025.4|1024.2|1026.2|1025|1025.2|1024|294
1723050900000|2024-08-07 17:15:00|1025.3|1024.1|1024.7|1023.5|1025.7|1024.5|1024.4|1023.2|532
1723051200000|2024-08-07 17:20:00|1024.5|1023.3|1024.2|1023|1024.5|1023.3|1024.1|1022.9|653
1723051500000|2024-08-07 17:25:00|1024|1022.8|1022.7|1021.5|1024.2|1023|1022.5|1021.3|768
1723051800000|2024-08-07 17:30:00|1022.8|1021.6|1022.8|1021.6|1023|1021.8|1022.4|1021.2|706
1723052100000|2024-08-07 17:35:00|1022.9|1021.7|1023.5|1022.3|1023.8|1022.6|1022.9|1021.7|557
1723052400000|2024-08-07 17:40:00|1023.4|1022.2|1024.2|1023|1024.3|1023.1|1023.2|1022|318
1723052700000|2024-08-07 17:45:00|1024.4|1023.2|1024.4|1023.2|1024.5|1023.3|1023.7|1022.5|653
1723053000000|2024-08-07 17:50:00|1024.5|1023.3|1024.8|1023.6|1024.8|1023.6|1024.4|1023.2|649
1723053300000|2024-08-07 17:55:00|1024.5|1023.3|1024.6|1023.4|1024.6|1023.4|1024.3|1023.1|654
1723053600000|2024-08-07 18:00:00|1024.7|1023.5|1024.5|1023.3|1024.8|1023.6|1024.3|1023.1|935
1723053900000|2024-08-07 18:05:00|1024.3|1023.1|1023.8|1022.6|1024.5|1023.3|1023.1|1021.9|1379
1723054200000|2024-08-07 18:10:00|1023.7|1022.5|1024.8|1023.6|1025.1|1023.9|1023.4|1022.2|3466
1723054500000|2024-08-07 18:15:00|1025.1|1023.9|1026.1|1024.9|1026.3|1025.1|1024.9|1023.7|1515
1723075200000|2024-08-08 00:00:00|1025.2|1024|1025.9|1024.7|1026.4|1025.2|1024.5|1023.3|508
1723075500000|2024-08-08 00:05:00|1026.1|1024.9|1026.4|1025.2|1026.5|1025.3|1025.6|1024.4|209
1723075800000|2024-08-08 00:10:00|1026.1|1024.9|1025.6|1024.4|1026.4|1025.2|1025.2|1024|60
1723076100000|2024-08-08 00:15:00|1025.9|1024.7|1026.4|1025.2|1026.6|1025.4|1025.9|1024.7|99
1723076400000|2024-08-08 00:20:00|1026.5|1025.3|1026.4|1025.2|1026.6|1025.4|1026.1|1024.9|56
1723076700000|2024-08-08 00:25:00|1026.5|1025.3|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|117
1723077000000|2024-08-08 00:30:00|1026.1|1024.9|1026.1|1024.9|1026.1|1024.9|1025.8|1024.6|56
1723077300000|2024-08-08 00:35:00|1026.2|1025|1025.6|1024.4|1026.4|1025.2|1025.6|1024.4|71
1723077600000|2024-08-08 00:40:00|1025.8|1024.6|1025.8|1024.6|1026|1024.8|1025.8|1024.6|55
1723077900000|2024-08-08 00:45:00|1025.9|1024.7|1026.1|1024.9|1026.1|1024.9|1025.9|1024.7|34
1723078200000|2024-08-08 00:50:00|1026.5|1025.3|1026.6|1025.4|1026.6|1025.4|1026.5|1025.3|58
1723078500000|2024-08-08 00:55:00|1026.5|1025.3|1026.8|1025.6|1026.8|1025.6|1026.3|1025.1|108
1723078800000|2024-08-08 01:00:00|1027.1|1025.9|1026.8|1025.6|1027.3|1026.1|1026.8|1025.6|266
1723079100000|2024-08-08 01:05:00|1026.9|1025.7|1026.8|1025.6|1027.1|1025.9|1026.4|1025.2|91
1723079400000|2024-08-08 01:10:00|1026.9|1025.7|1025.8|1024.6|1027.1|1025.9|1025.8|1024.6|79
1723079700000|2024-08-08 01:15:00|1025.9|1024.7|1026.9|1025.7|1026.9|1025.7|1025.8|1024.6|110
1723080000000|2024-08-08 01:20:00|1027.1|1025.9|1027.1|1025.9|1027.4|1026.2|1026.6|1025.4|87
1723080300000|2024-08-08 01:25:00|1027|1025.8|1027.7|1026.5|1028|1026.8|1027|1025.8|94
1723080600000|2024-08-08 01:30:00|1027.8|1026.6|1026.7|1025.5|1028|1026.8|1026.3|1025.1|107
1723080900000|2024-08-08 01:35:00|1026.8|1025.6|1026.8|1025.6|1027.6|1026.4|1026.7|1025.5|53
1723081200000|2024-08-08 01:40:00|1026.9|1025.7|1027.6|1026.4|1027.6|1026.4|1026.8|1025.6|62
1723081500000|2024-08-08 01:45:00|1027.5|1026.3|1027.1|1025.9|1027.5|1026.3|1026.3|1025.1|67
1723081800000|2024-08-08 01:50:00|1027|1025.8|1026.9|1025.7|1027.4|1026.2|1026.8|1025.6|85
1723082100000|2024-08-08 01:55:00|1027|1025.8|1026.9|1025.7|1027.4|1026.2|1026.6|1025.4|125
1723082400000|2024-08-08 02:00:00|1027.1|1025.9|1026.1|1024.9|1027.1|1025.9|1026|1024.8|144
1723082700000|2024-08-08 02:05:00|1026.4|1025.2|1027.1|1025.9|1027.5|1026.3|1026.4|1025.2|195
1723083000000|2024-08-08 02:10:00|1027.3|1026.1|1028.3|1027.1|1028.4|1027.2|1027.2|1026|254
1723083300000|2024-08-08 02:15:00|||||||||8
1723083600000|2024-08-08 02:20:00|1028.5|1027.3|1028.8|1027.6|1028.8|1027.6|1028.5|1027.3|75
1723083900000|2024-08-08 02:25:00|1028.9|1027.7|1028.8|1027.6|1029.1|1027.9|1028.8|1027.6|42
1723084200000|2024-08-08 02:30:00|1028.9|1027.7|1029.6|1028.4|1030|1028.8|1028.8|1027.6|77
1723084500000|2024-08-08 02:35:00|1029.7|1028.5|1031.2|1030|1031.6|1030.4|1029.7|1028.5|452
1723084800000|2024-08-08 02:40:00|1031.1|1029.9|1031.5|1030.3|1031.6|1030.4|1030.8|1029.6|93
1723085100000|2024-08-08 02:45:00|1031.6|1030.4|1031.1|1029.9|1031.8|1030.6|1030.8|1029.6|54
1723085400000|2024-08-08 02:50:00|1031|1029.8|1030.8|1029.6|1031|1029.8|1030.1|1028.9|167
1723085700000|2024-08-08 02:55:00|1030.6|1029.4|1028.6|1027.4|1030.6|1029.4|1028.4|1027.2|167
1723086000000|2024-08-08 03:00:00|1028.4|1027.2|1028.9|1027.7|1029.1|1027.9|1028.3|1027.1|68
1723086300000|2024-08-08 03:05:00|1028.8|1027.6|1028.6|1027.4|1029.6|1028.4|1028.5|1027.3|31
1723086600000|2024-08-08 03:10:00|1029|1027.8|1030|1028.8|1030|1028.8|1029|1027.8|99
1723086900000|2024-08-08 03:15:00|1029.9|1028.7|1030.1|1028.9|1030.3|1029.1|1029.6|1028.4|66
1723087200000|2024-08-08 03:20:00|1030.2|1029|1030.3|1029.1|1030.3|1029.1|1029.7|1028.5|73
1723087500000|2024-08-08 03:25:00|1030.1|1028.9|1030|1028.8|1030.8|1029.6|1030|1028.8|66
1723087800000|2024-08-08 03:30:00|1030.1|1028.9|1029.1|1027.9|1030.1|1028.9|1029.1|1027.9|47
1723088100000|2024-08-08 03:35:00|1029.2|1028|1029.1|1027.9|1029.3|1028.1|1029.1|1027.9|9
1723088400000|2024-08-08 03:40:00|1029|1027.8|1029.1|1027.9|1029.3|1028.1|1029|1027.8|15
1723088700000|2024-08-08 03:45:00|1029.2|1028|1029.3|1028.1|1029.3|1028.1|1029.2|1028|18
1723089000000|2024-08-08 03:50:00|1029.6|1028.4|1029.5|1028.3|1029.6|1028.4|1029.3|1028.1|27
1723089300000|2024-08-08 03:55:00|1029.6|1028.4|1029.5|1028.3|1029.6|1028.4|1029.3|1028.1|29
1723089600000|2024-08-08 04:00:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|14
1723089900000|2024-08-08 04:05:00|1029.1|1027.9|1029.1|1027.9|1029.2|1028|1029|1027.8|14
1723090200000|2024-08-08 04:10:00|1029|1027.8|1029.1|1027.9|1029.1|1027.9|1029|1027.8|15
1723090500000|2024-08-08 04:15:00|1029.2|1028|1029.3|1028.1|1029.3|1028.1|1029.2|1028|10
1723090800000|2024-08-08 04:20:00|1029.2|1028|1029.1|1027.9|1029.2|1028|1029.1|1027.9|2
1723091100000|2024-08-08 04:25:00|1028.9|1027.7|1028.8|1027.6|1028.9|1027.7|1028.8|1027.6|7
1723091400000|2024-08-08 04:30:00|1028.9|1027.7|1029.4|1028.2|1029.5|1028.3|1028.8|1027.6|16
1723091700000|2024-08-08 04:35:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|12
1723092000000|2024-08-08 04:40:00|1029.3|1028.1|1028.9|1027.7|1029.3|1028.1|1028.8|1027.6|49
1723092300000|2024-08-08 04:45:00|1028.8|1027.6|1029.1|1027.9|1029.4|1028.2|1028.8|1027.6|56
1723092600000|2024-08-08 04:50:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|4
1723092900000|2024-08-08 04:55:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.2|1028|8
1723093200000|2024-08-08 05:00:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.1|1027.9|5
1723093500000|2024-08-08 05:05:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|51
1723093800000|2024-08-08 05:10:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|16
1723094100000|2024-08-08 05:15:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.1|1027.9|7
1723094400000|2024-08-08 05:20:00|1029.2|1028|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|1
1723094700000|2024-08-08 05:25:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|9
1723095000000|2024-08-08 05:30:00|1029.4|1028.2|1028.9|1027.7|1029.6|1028.4|1028.9|1027.7|42
1723095300000|2024-08-08 05:35:00|1028.8|1027.6|1028.6|1027.4|1029.1|1027.9|1028.4|1027.2|49
1723095600000|2024-08-08 05:40:00|1028.7|1027.5|1028.9|1027.7|1028.9|1027.7|1028.4|1027.2|36
1723095900000|2024-08-08 05:45:00|1028.8|1027.6|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|34
1723096200000|2024-08-08 05:50:00|1029|1027.8|1028.6|1027.4|1029|1027.8|1028.3|1027.1|23
1723096500000|2024-08-08 05:55:00|1028.8|1027.6|1028.9|1027.7|1029|1027.8|1028.6|1027.4|89
1723096800000|2024-08-08 06:00:00|1029|1027.8|1028.6|1027.4|1029|1027.8|1028.1|1026.9|118
1723097100000|2024-08-08 06:05:00|1028.9|1027.7|1028.9|1027.7|1029.1|1027.9|1028.8|1027.6|25
1723097400000|2024-08-08 06:10:00|1029|1027.8|1028.6|1027.4|1029.1|1027.9|1028.6|1027.4|68
1723097700000|2024-08-08 06:15:00|1028.4|1027.2|1028.4|1027.2|1028.6|1027.4|1027.9|1026.7|96
1723098000000|2024-08-08 06:20:00|1028.3|1027.1|1028.1|1026.9|1028.4|1027.2|1027.6|1026.4|321
1723098300000|2024-08-08 06:25:00|1028.4|1027.2|1028.4|1027.2|1028.4|1027.2|1027.9|1026.7|112
1723098600000|2024-08-08 06:30:00|1028.5|1027.3|1028.7|1027.5|1029.2|1028|1028.5|1027.3|33
1723098900000|2024-08-08 06:35:00|1028.8|1027.6|1028.1|1026.9|1029.1|1027.9|1028.1|1026.9|70
1723099200000|2024-08-08 06:40:00|1028.2|1027|1027.6|1026.4|1028.2|1027|1027.4|1026.2|63
1723099500000|2024-08-08 06:45:00|1027.7|1026.5|1027.9|1026.7|1027.9|1026.7|1027.6|1026.4|3
1723099800000|2024-08-08 06:50:00|1027.8|1026.6|1027.4|1026.2|1027.9|1026.7|1027.1|1025.9|66
1723100100000|2024-08-08 06:55:00|1027.6|1026.4|1026.2|1025|1027.6|1026.4|1026.2|1025|141
1723100400000|2024-08-08 07:00:00|1026.4|1025.2|1025.6|1024.4|1026.4|1025.2|1025.4|1024.2|126
1723100700000|2024-08-08 07:05:00|1025.9|1024.7|1025.7|1024.5|1026.2|1025|1025.7|1024.5|37
1723101000000|2024-08-08 07:10:00|1025.9|1024.7|1025.9|1024.7|1026.6|1025.4|1025.9|1024.7|71
1723101300000|2024-08-08 07:15:00|1026.1|1024.9|1025.1|1023.9|1026.2|1025|1025.1|1023.9|90
1723101600000|2024-08-08 07:20:00|1024.9|1023.7|1023.6|1022.4|1025.2|1024|1023.4|1022.2|189
1723101900000|2024-08-08 07:25:00|1023.5|1022.3|1023.2|1022|1023.9|1022.7|1022.9|1021.7|247
1723102200000|2024-08-08 07:30:00|1023.4|1022.2|1023.1|1021.9|1023.4|1022.2|1022.6|1021.4|219
1723102500000|2024-08-08 07:35:00|1023|1021.8|1022.9|1021.7|1023.4|1022.2|1022.7|1021.5|40
1723102800000|2024-08-08 07:40:00|1023|1021.8|1022.9|1021.7|1023.1|1021.9|1022.7|1021.5|27
1723103100000|2024-08-08 07:45:00|1023.1|1021.9|1023.9|1022.7|1024.1|1022.9|1022.9|1021.7|102
1723103400000|2024-08-08 07:50:00|1023.7|1022.5|1023.5|1022.3|1023.7|1022.5|1023.3|1022.1|79
1723103700000|2024-08-08 07:55:00|1023.4|1022.2|1023.4|1022.2|1023.5|1022.3|1023.1|1021.9|59
1723104000000|2024-08-08 08:00:00|1023.6|1022.4|1023.9|1022.7|1023.9|1022.7|1023.3|1022.1|59
1723104300000|2024-08-08 08:05:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.6|1022.4|47
1723104600000|2024-08-08 08:10:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.4|1022.2|93
1723104900000|2024-08-08 08:15:00|1023.6|1022.4|1022.9|1021.7|1023.6|1022.4|1022.9|1021.7|77
1723105200000|2024-08-08 08:20:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1022.8|1021.6|19
1723105500000|2024-08-08 08:25:00|1023.2|1022|1023.4|1022.2|1023.4|1022.2|1022.8|1021.6|39
1723105800000|2024-08-08 08:30:00|1023.5|1022.3|1023.6|1022.4|1023.9|1022.7|1023.4|1022.2|21
1723106100000|2024-08-08 08:35:00|1023.7|1022.5|1023.1|1021.9|1023.7|1022.5|1023.1|1021.9|6
1723106400000|2024-08-08 08:40:00|1023.2|1022|1023.9|1022.7|1023.9|1022.7|1023.2|1022|59
1723106700000|2024-08-08 08:45:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.6|1022.4|30
1723107000000|2024-08-08 08:50:00|1023.8|1022.6|1024.1|1022.9|1024.5|1023.3|1023.7|1022.5|47
1723107300000|2024-08-08 08:55:00|1024.3|1023.1|1024.4|1023.2|1024.7|1023.5|1024.2|1023|39
1723107600000|2024-08-08 09:00:00|1024.3|1023.1|1025.4|1024.2|1025.6|1024.4|1024.3|1023.1|53
1723107900000|2024-08-08 09:05:00|1025.3|1024.1|1025.1|1023.9|1025.6|1024.4|1025.1|1023.9|56
1723108200000|2024-08-08 09:10:00|1024.9|1023.7|1024.3|1023.1|1024.9|1023.7|1024.3|1023.1|20
1723108500000|2024-08-08 09:15:00|1024.4|1023.2|1024.6|1023.4|1024.6|1023.4|1024.1|1022.9|27
1723108800000|2024-08-08 09:20:00|1024.5|1023.3|1024.3|1023.1|1024.6|1023.4|1024.3|1023.1|17
1723109100000|2024-08-08 09:25:00|1024.1|1022.9|1023.9|1022.7|1024.4|1023.2|1023.9|1022.7|17
1723109400000|2024-08-08 09:30:00|1023.8|1022.6|1024.1|1022.9|1024.1|1022.9|1023.6|1022.4|87
1723109700000|2024-08-08 09:35:00|1024.2|1023|1023.9|1022.7|1024.2|1023|1023.6|1022.4|28
1723110000000|2024-08-08 09:40:00|1023.8|1022.6|1023.4|1022.2|1023.9|1022.7|1023.3|1022.1|26
1723110300000|2024-08-08 09:45:00|1023.3|1022.1|1024.1|1022.9|1024.6|1023.4|1023.3|1022.1|153
1723110600000|2024-08-08 09:50:00|1024.2|1023|1024.1|1022.9|1024.4|1023.2|1023.6|1022.4|107
1723110900000|2024-08-08 09:55:00|1024.2|1023|1024.6|1023.4|1024.6|1023.4|1024.2|1023|47
1723111200000|2024-08-08 10:00:00|1024.8|1023.6|1024.6|1023.4|1024.9|1023.7|1024.3|1023.1|12
1723111500000|2024-08-08 10:05:00|1024.7|1023.5|1024.3|1023.1|1024.7|1023.5|1024.3|1023.1|33
1723111800000|2024-08-08 10:10:00|1024.2|1023|1024.8|1023.6|1024.8|1023.6|1024.1|1022.9|38
1723112100000|2024-08-08 10:15:00|1024.7|1023.5|1025.1|1023.9|1025.1|1023.9|1024.4|1023.2|36
1723112400000|2024-08-08 10:20:00|1025|1023.8|1024.1|1022.9|1025|1023.8|1023.9|1022.7|133
1723112700000|2024-08-08 10:25:00|1024.2|1023|1024.1|1022.9|1024.3|1023.1|1023.9|1022.7|17
1723113000000|2024-08-08 10:30:00|1023.9|1022.7|1023.9|1022.7|1024.3|1023.1|1023.8|1022.6|161
1723113300000|2024-08-08 10:35:00|1023.8|1022.6|1023.4|1022.2|1023.9|1022.7|1023.1|1021.9|84
1723113600000|2024-08-08 10:40:00|1023.3|1022.1|1023.3|1022.1|1023.9|1022.7|1023.3|1022.1|41
1723113900000|2024-08-08 10:45:00|1023.2|1022|1023.6|1022.4|1023.6|1022.4|1023.1|1021.9|38
1723114200000|2024-08-08 10:50:00|1023.5|1022.3|1023.8|1022.6|1023.8|1022.6|1023.5|1022.3|20
1723114500000|2024-08-08 10:55:00|1023.7|1022.5|1023.6|1022.4|1023.8|1022.6|1023.6|1022.4|36
1723114800000|2024-08-08 11:00:00|1023.4|1022.2|1024.6|1023.4|1024.6|1023.4|1023.4|1022.2|87
1723115100000|2024-08-08 11:05:00|1025.1|1023.9|1025.3|1024.1|1025.4|1024.2|1024.9|1023.7|61
1723115400000|2024-08-08 11:10:00|1025.2|1024|1025.1|1023.9|1025.4|1024.2|1024.8|1023.6|23
1723115700000|2024-08-08 11:15:00|1025|1023.8|1024.8|1023.6|1025.1|1023.9|1024.6|1023.4|11
1723116000000|2024-08-08 11:20:00|1024.9|1023.7|1024.6|1023.4|1025.1|1023.9|1024.4|1023.2|6
1723116300000|2024-08-08 11:25:00|1024.7|1023.5|1024.1|1022.9|1024.8|1023.6|1024.1|1022.9|95
1723116600000|2024-08-08 11:30:00|1024.3|1023.1|1024.4|1023.2|1024.4|1023.2|1023.7|1022.5|83
1723116900000|2024-08-08 11:35:00|1024.3|1023.1|1023.9|1022.7|1024.6|1023.4|1023.9|1022.7|345
1723117200000|2024-08-08 11:40:00|1023.8|1022.6|1024.1|1022.9|1024.1|1022.9|1023.7|1022.5|53
1723117500000|2024-08-08 11:45:00|1023.9|1022.7|1023.4|1022.2|1023.9|1022.7|1022.9|1021.7|151
1723117800000|2024-08-08 11:50:00|1023.7|1022.5|1024.7|1023.5|1025.2|1024|1023.5|1022.3|238
1723118100000|2024-08-08 11:55:00|1024.6|1023.4|1024.2|1023|1024.6|1023.4|1023.9|1022.7|70
1723118400000|2024-08-08 12:00:00|1023.9|1022.7|1025.2|1024|1025.9|1024.7|1023.9|1022.7|322
1723118700000|2024-08-08 12:05:00|1025.4|1024.2|1025.4|1024.2|1025.9|1024.7|1024.9|1023.7|166
1723119000000|2024-08-08 12:10:00|1025.6|1024.4|1027.2|1026|1027.4|1026.2|1025.6|1024.4|304
1723119300000|2024-08-08 12:15:00|1027.4|1026.2|1027.2|1026|1028.2|1027|1027.2|1026|210
1723119600000|2024-08-08 12:20:00|1026.8|1025.6|1026.5|1025.3|1027.4|1026.2|1026.4|1025.2|195
1723119900000|2024-08-08 12:25:00|1026.6|1025.4|1026.8|1025.6|1026.9|1025.7|1026.1|1024.9|155
1723120200000|2024-08-08 12:30:00|1026.9|1025.7|1027.6|1026.4|1029.2|1028|1026.7|1025.5|428
1723120500000|2024-08-08 12:35:00|1027.7|1026.5|1026.2|1025|1028.2|1027|1026.2|1025|216
1723120800000|2024-08-08 12:40:00|1026.4|1025.2|1027.6|1026.4|1027.7|1026.5|1026.3|1025.1|128
1723123800000|2024-08-08 13:30:00|1028.5|1027.3|1026.4|1025.2|1028.5|1027.3|1025.4|1024.2|2498
1723124100000|2024-08-08 13:35:00|1026.7|1025.5|1026.2|1025|1026.9|1025.7|1024.4|1023.2|1334
1723124400000|2024-08-08 13:40:00|1026.3|1025.1|1024.2|1023|1027.4|1026.2|1023.8|1022.6|896
1723124700000|2024-08-08 13:45:00|1024.3|1023.1|1026.7|1025.5|1027|1025.8|1024.2|1023|1224
1723125000000|2024-08-08 13:50:00|1026.5|1025.3|1025.9|1024.7|1026.5|1025.3|1024.1|1022.9|1944
1723125300000|2024-08-08 13:55:00|1025.8|1024.6|1023.4|1022.2|1026|1024.8|1023.1|1021.9|1355
1723125600000|2024-08-08 14:00:00|1023.3|1022.1|1020.7|1019.5|1023.6|1022.4|1020.2|1019|2499
1723125900000|2024-08-08 14:05:00|1020.6|1019.4|1021.7|1020.5|1021.9|1020.7|1020.5|1019.3|1589
1723126200000|2024-08-08 14:10:00|1021.5|1020.3|1018.7|1017.5|1021.5|1020.3|1018.7|1017.5|1928
1723126500000|2024-08-08 14:15:00|1018.6|1017.4|1017.2|1016|1019.2|1018|1016.2|1015|3301
1723126800000|2024-08-08 14:20:00|1017|1015.8|1017.3|1016.1|1017.5|1016.3|1015.5|1014.3|1848
1723127100000|2024-08-08 14:25:00|1017.5|1016.3|1018.8|1017.6|1019|1017.8|1017.5|1016.3|1251
1723127400000|2024-08-08 14:30:00|1018.5|1017.3|1017|1015.8|1018.5|1017.3|1016.8|1015.6|1047
1723127700000|2024-08-08 14:35:00|1017.1|1015.9|1014.8|1013.6|1017.1|1015.9|1014.3|1013.1|1598
1723128000000|2024-08-08 14:40:00|1015|1013.8|1015.3|1014.1|1016|1014.8|1014.6|1013.4|1128
1723128300000|2024-08-08 14:45:00|1015.2|1014|1015.6|1014.4|1017.3|1016.1|1015|1013.8|994
1723128600000|2024-08-08 14:50:00|1015.5|1014.3|1015.7|1014.5|1016.2|1015|1015|1013.8|959
1723128900000|2024-08-08 14:55:00|1015.8|1014.6|1016.5|1015.3|1017.5|1016.3|1015.7|1014.5|721
1723129200000|2024-08-08 15:00:00|1016.6|1015.4|1018.5|1017.3|1018.9|1017.7|1016.6|1015.4|1363
1723129500000|2024-08-08 15:05:00|1018.7|1017.5|1017.1|1015.9|1019|1017.8|1016.3|1015.1|1179
1723129800000|2024-08-08 15:10:00|1017.2|1016|1017.7|1016.5|1018|1016.8|1016.8|1015.6|841
1723130100000|2024-08-08 15:15:00|1017.8|1016.6|1019.7|1018.5|1019.8|1018.6|1017.3|1016.1|674
1723130400000|2024-08-08 15:20:00|1020|1018.8|1019.2|1018|1020|1018.8|1019|1017.8|481
1723130700000|2024-08-08 15:25:00|1019.3|1018.1|1019|1017.8|1019.8|1018.6|1018.5|1017.3|665
1723131000000|2024-08-08 15:30:00|1019.2|1018|1018.8|1017.6|1019.8|1018.6|1018.3|1017.1|687
1723131300000|2024-08-08 15:35:00|1018.7|1017.5|1018.7|1017.5|1019.9|1018.7|1018.2|1017|1872
1723131600000|2024-08-08 15:40:00|1018.6|1017.4|1017.1|1015.9|1018.6|1017.4|1016.7|1015.5|480
1723131900000|2024-08-08 15:45:00|1016.9|1015.7|1016.6|1015.4|1017.2|1016|1016.1|1014.9|474
1723132200000|2024-08-08 15:50:00|1016.7|1015.5|1016.7|1015.5|1017.2|1016|1016.2|1015|376
1723132500000|2024-08-08 15:55:00|1016.6|1015.4|1016.2|1015|1016.7|1015.5|1015.7|1014.5|301
1723132800000|2024-08-08 16:00:00|1016|1014.8|1017.9|1016.7|1018|1016.8|1015.9|1014.7|537
1723133100000|2024-08-08 16:05:00|1017.7|1016.5|1019.2|1018|1019.2|1018|1017.4|1016.2|538
1723133400000|2024-08-08 16:10:00|1019.1|1017.9|1022.1|1020.9|1023.5|1022.3|1018.9|1017.7|2201
1723133700000|2024-08-08 16:15:00|1021.9|1020.7|1021.2|1020|1022.6|1021.4|1021.2|1020|1064
1723134000000|2024-08-08 16:20:00|1021|1019.8|1020.7|1019.5|1021.4|1020.2|1020.2|1019|524
1723134300000|2024-08-08 16:25:00|1020.8|1019.6|1021.2|1020|1021.9|1020.7|1020.7|1019.5|373
1723134600000|2024-08-08 16:30:00|1021|1019.8|1021.5|1020.3|1022|1020.8|1020.7|1019.5|322
1723134900000|2024-08-08 16:35:00|1021.6|1020.4|1021.2|1020|1022.1|1020.9|1020.9|1019.7|295
1723135200000|2024-08-08 16:40:00|1021.4|1020.2|1021.9|1020.7|1022.2|1021|1021|1019.8|580
1723135500000|2024-08-08 16:45:00|1021.7|1020.5|1021|1019.8|1022.4|1021.2|1020.7|1019.5|486
1723135800000|2024-08-08 16:50:00|1021.1|1019.9|1020.1|1018.9|1021.2|1020|1019.9|1018.7|490
1723136100000|2024-08-08 16:55:00|1020.2|1019|1019.7|1018.5|1020.5|1019.3|1019.7|1018.5|258
1723136400000|2024-08-08 17:00:00|1019.8|1018.6|1019.2|1018|1019.8|1018.6|1018.7|1017.5|447
1723136700000|2024-08-08 17:05:00|1019.1|1017.9|1019|1017.8|1019.5|1018.3|1018.9|1017.7|309
1723137000000|2024-08-08 17:10:00|1019.5|1018.3|1019.7|1018.5|1020.2|1019|1019|1017.8|432
1723137300000|2024-08-08 17:15:00|1019.5|1018.3|1019.5|1018.3|1019.7|1018.5|1019.2|1018|309
1723137600000|2024-08-08 17:20:00|1019.7|1018.5|1020|1018.8|1020.2|1019|1019.2|1018|319
1723137900000|2024-08-08 17:25:00|1019.7|1018.5|1020.2|1019|1020.2|1019|1019.5|1018.3|395
1723138200000|2024-08-08 17:30:00|1020.1|1018.9|1020.8|1019.6|1021|1019.8|1020|1018.8|1091
1723138500000|2024-08-08 17:35:00|1020.7|1019.5|1019.8|1018.6|1020.9|1019.7|1019.5|1018.3|531
1723138800000|2024-08-08 17:40:00|1019.9|1018.7|1020.8|1019.6|1021.3|1020.1|1019.9|1018.7|578
1723139100000|2024-08-08 17:45:00|1020.7|1019.5|1019.6|1018.4|1021|1019.8|1019.5|1018.3|284
1723139400000|2024-08-08 17:50:00|1019.3|1018.1|1018.1|1016.9|1019.3|1018.1|1018|1016.8|645
1723139700000|2024-08-08 17:55:00|1018.2|1017|1018.4|1017.2|1018.4|1017.2|1018|1016.8|1036
1723140000000|2024-08-08 18:00:00|1018.2|1017|1017.1|1015.9|1018.4|1017.2|1017.1|1015.9|830
1723140300000|2024-08-08 18:05:00|1017|1015.8|1016.2|1015|1017.1|1015.9|1016.1|1014.9|1099
1723140600000|2024-08-08 18:10:00|1016.3|1015.1|1014.8|1013.6|1016.3|1015.1|1014.5|1013.3|3035
1723140900000|2024-08-08 18:15:00|1014.7|1013.5|1014.6|1013.4|1015|1013.8|1013.8|1012.6|2111
1723161600000|2024-08-09 00:00:00|1015.9|1014.7|1018.2|1017|1018.8|1017.6|1015.1|1013.9|564
1723161900000|2024-08-09 00:05:00|1018.1|1016.9|1017.8|1016.6|1018.6|1017.4|1017.8|1016.6|140
1723162200000|2024-08-09 00:10:00|1017.9|1016.7|1018.8|1017.6|1018.8|1017.6|1017.9|1016.7|69
1723162500000|2024-08-09 00:15:00|1018.6|1017.4|1018.8|1017.6|1019.1|1017.9|1018.2|1017|127
1723162800000|2024-08-09 00:20:00|1018.9|1017.7|1020.3|1019.1|1020.3|1019.1|1018.8|1017.6|293
1723163100000|2024-08-09 00:25:00|1020.1|1018.9|1020.8|1019.6|1020.8|1019.6|1020.1|1018.9|119
1723163400000|2024-08-09 00:30:00|1020.9|1019.7|1020.5|1019.3|1021.1|1019.9|1020.1|1018.9|111
1723163700000|2024-08-09 00:35:00|1020.4|1019.2|1020.6|1019.4|1020.6|1019.4|1020.3|1019.1|30
1723164000000|2024-08-09 00:40:00|1020.5|1019.3|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|57
1723164300000|2024-08-09 00:45:00|1020.9|1019.7|1020.8|1019.6|1021.1|1019.9|1020.8|1019.6|34
1723164600000|2024-08-09 00:50:00|1021|1019.8|1021.3|1020.1|1021.5|1020.3|1021|1019.8|133
1723164900000|2024-08-09 00:55:00|1020.9|1019.7|1019.6|1018.4|1021.1|1019.9|1019.1|1017.9|406
1723165200000|2024-08-09 01:00:00|1019.4|1018.2|1019|1017.8|1019.8|1018.6|1018.4|1017.2|269
1723165500000|2024-08-09 01:05:00|1018.8|1017.6|1018.1|1016.9|1019.1|1017.9|1017.8|1016.6|185
1723165800000|2024-08-09 01:10:00|1018|1016.8|1016.8|1015.6|1018.5|1017.3|1016.8|1015.6|328
1723166100000|2024-08-09 01:15:00|1016.9|1015.7|1017.3|1016.1|1018.2|1017|1016.6|1015.4|254
1723166400000|2024-08-09 01:20:00|1017.4|1016.2|1016.6|1015.4|1018.1|1016.9|1016.5|1015.3|251
1723166700000|2024-08-09 01:25:00|1016.5|1015.3|1016.7|1015.5|1017.1|1015.9|1016.3|1015.1|262
1723167000000|2024-08-09 01:30:00|1016.8|1015.6|1016.3|1015.1|1016.8|1015.6|1015.9|1014.7|254
1723167300000|2024-08-09 01:35:00|1016.2|1015|1016.6|1015.4|1016.9|1015.7|1015.9|1014.7|172
1723167600000|2024-08-09 01:40:00|1016.8|1015.6|1016.1|1014.9|1016.8|1015.6|1015.9|1014.7|124
1723167900000|2024-08-09 01:45:00|1016|1014.8|1017.1|1015.9|1017.1|1015.9|1016|1014.8|165
1723168200000|2024-08-09 01:50:00|1017|1015.8|1017.8|1016.6|1018.3|1017.1|1017|1015.8|138
1723168500000|2024-08-09 01:55:00|1017.9|1016.7|1018.6|1017.4|1018.6|1017.4|1017.9|1016.7|122
1723168800000|2024-08-09 02:00:00|1018.5|1017.3|1017.6|1016.4|1018.5|1017.3|1017.6|1016.4|64
1723169100000|2024-08-09 02:05:00|1017.4|1016.2|1017.8|1016.6|1018.1|1016.9|1017.4|1016.2|77
1723169400000|2024-08-09 02:10:00|1017.9|1016.7|1017.9|1016.7|1018.1|1016.9|1017.8|1016.6|48
1723169700000|2024-08-09 02:15:00|1018.1|1016.9|1018.3|1017.1|1018.5|1017.3|1018.1|1016.9|60
1723170000000|2024-08-09 02:20:00|1018.4|1017.2|1018.6|1017.4|1018.6|1017.4|1018.3|1017.1|42
1723170300000|2024-08-09 02:25:00|1018.9|1017.7|1018.8|1017.6|1019|1017.8|1018.8|1017.6|29
1723170600000|2024-08-09 02:30:00|1018.9|1017.7|1019|1017.8|1019.1|1017.9|1018.6|1017.4|43
1723170900000|2024-08-09 02:35:00|1019.1|1017.9|1018.8|1017.6|1019.1|1017.9|1018.4|1017.2|124
1723171200000|2024-08-09 02:40:00|1018.9|1017.7|1020.1|1018.9|1020.1|1018.9|1018.8|1017.6|81
1723171500000|2024-08-09 02:45:00|1020.2|1019|1020.4|1019.2|1020.6|1019.4|1019.9|1018.7|179
1723171800000|2024-08-09 02:50:00|1020.3|1019.1|1020.6|1019.4|1020.8|1019.6|1020.2|1019|91
1723172100000|2024-08-09 02:55:00|1020.7|1019.5|1020.1|1018.9|1020.7|1019.5|1019.8|1018.6|43
1723172400000|2024-08-09 03:00:00|1020|1018.8|1020.8|1019.6|1020.8|1019.6|1020|1018.8|54
1723172700000|2024-08-09 03:05:00|1020.7|1019.5|1020.8|1019.6|1020.8|1019.6|1020.3|1019.1|62
1723173000000|2024-08-09 03:10:00|1021|1019.8|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|94
1723173300000|2024-08-09 03:15:00|1020.7|1019.5|1019.9|1018.7|1020.8|1019.6|1019.9|1018.7|133
1723173600000|2024-08-09 03:20:00|1019.7|1018.5|1019.6|1018.4|1019.9|1018.7|1019.1|1017.9|31
1723173900000|2024-08-09 03:25:00|1019.8|1018.6|1020.3|1019.1|1020.3|1019.1|1019.8|1018.6|86
1723174200000|2024-08-09 03:30:00|1020.6|1019.4|1019.9|1018.7|1020.6|1019.4|1019.7|1018.5|29
1723174500000|2024-08-09 03:35:00|1019.8|1018.6|1019.6|1018.4|1019.9|1018.7|1019.6|1018.4|9
1723174800000|2024-08-09 03:40:00|1019.8|1018.6|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|13
1723175100000|2024-08-09 03:45:00|1019.9|1018.7|1019.8|1018.6|1019.9|1018.7|1019.8|1018.6|15
1723175400000|2024-08-09 03:50:00|1019.9|1018.7|1019.8|1018.6|1019.9|1018.7|1019.8|1018.6|0
1723175700000|2024-08-09 03:55:00|1019.9|1018.7|1020.3|1019.1|1020.3|1019.1|1019.9|1018.7|20
1723176000000|2024-08-09 04:00:00|1020.2|1019|1020.2|1019|1020.3|1019.1|1020.2|1019|1
1723176300000|2024-08-09 04:05:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1020.2|1019|1
1723176600000|2024-08-09 04:10:00|1020.2|1019|1020.2|1019|1020.4|1019.2|1020.1|1018.9|19
1723176900000|2024-08-09 04:15:00|1020.1|1018.9|1020.6|1019.4|1020.6|1019.4|1020.1|1018.9|12
1723177200000|2024-08-09 04:20:00|1020.5|1019.3|1020.8|1019.6|1020.9|1019.7|1020.5|1019.3|12
1723177500000|2024-08-09 04:25:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1021|1019.8|15
1723177800000|2024-08-09 04:30:00|1021|1019.8|1021|1019.8|1021.1|1019.9|1021|1019.8|1
1723178100000|2024-08-09 04:35:00|1021.1|1019.9|1020.8|1019.6|1021.1|1019.9|1020.8|1019.6|13
1723178400000|2024-08-09 04:40:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|27
1723178700000|2024-08-09 04:45:00|1021|1019.8|1020.6|1019.4|1021|1019.8|1020.5|1019.3|25
1723179000000|2024-08-09 04:50:00|1020.5|1019.3|1020.6|1019.4|1020.7|1019.5|1020.5|1019.3|10
1723179300000|2024-08-09 04:55:00|1020.5|1019.3|1020.7|1019.5|1020.8|1019.6|1020.5|1019.3|16
1723179600000|2024-08-09 05:00:00|1020.8|1019.6|1020.7|1019.5|1020.8|1019.6|1020.5|1019.3|21
1723179900000|2024-08-09 05:05:00|1020.6|1019.4|1020.3|1019.1|1020.6|1019.4|1020.3|1019.1|6
1723180200000|2024-08-09 05:10:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|5
1723180500000|2024-08-09 05:15:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.6|1018.4|27
1723180800000|2024-08-09 05:20:00|1019.9|1018.7|1020.3|1019.1|1020.3|1019.1|1019.8|1018.6|27
1723181100000|2024-08-09 05:25:00|1020.5|1019.3|1020.5|1019.3|1020.5|1019.3|1020.5|1019.3|10
1723181400000|2024-08-09 05:30:00|1020.4|1019.2|1021|1019.8|1021.1|1019.9|1020.3|1019.1|83
1723181700000|2024-08-09 05:35:00|1021.1|1019.9|1021.3|1020.1|1021.4|1020.2|1021|1019.8|71
1723182000000|2024-08-09 05:40:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|80
1723182300000|2024-08-09 05:45:00|1021.5|1020.3|1021.6|1020.4|1021.6|1020.4|1021.3|1020.1|90
1723182600000|2024-08-09 05:50:00|1021.5|1020.3|1021|1019.8|1021.6|1020.4|1021|1019.8|153
1723182900000|2024-08-09 05:55:00|1021.1|1019.9|1021.3|1020.1|1021.6|1020.4|1021|1019.8|46
1723183200000|2024-08-09 06:00:00|1021.1|1019.9|1021.3|1020.1|1021.3|1020.1|1020.3|1019.1|187
1723183500000|2024-08-09 06:05:00|1021.2|1020|1021.5|1020.3|1022|1020.8|1020.9|1019.7|181
1723183800000|2024-08-09 06:10:00|1021.3|1020.1|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|72
1723184100000|2024-08-09 06:15:00|1021.5|1020.3|1021.3|1020.1|1021.6|1020.4|1021.3|1020.1|51
1723184400000|2024-08-09 06:20:00|1021.4|1020.2|1021.5|1020.3|1021.6|1020.4|1020.8|1019.6|78
1723184700000|2024-08-09 06:25:00|1021.4|1020.2|1020.6|1019.4|1021.4|1020.2|1020.5|1019.3|72
1723185000000|2024-08-09 06:30:00|1020.5|1019.3|1019.6|1018.4|1020.5|1019.3|1019.3|1018.1|444
1723185300000|2024-08-09 06:35:00|||||||||184
1723185600000|2024-08-09 06:40:00|1019.3|1018.1|1018.9|1017.7|1019.3|1018.1|1018.9|1017.7|191
1723185900000|2024-08-09 06:45:00|1019.1|1017.9|1018.6|1017.4|1019.1|1017.9|1018.6|1017.4|106
1723186200000|2024-08-09 06:50:00|1018.8|1017.6|1018.6|1017.4|1018.9|1017.7|1018.6|1017.4|182
1723186500000|2024-08-09 06:55:00|1018.8|1017.6|1018.6|1017.4|1018.8|1017.6|1018.3|1017.1|201
1723186800000|2024-08-09 07:00:00|1018.4|1017.2|1018.5|1017.3|1018.6|1017.4|1018.3|1017.1|105
1723187100000|2024-08-09 07:05:00|1018.4|1017.2|1017.6|1016.4|1018.4|1017.2|1017.4|1016.2|136
1723187400000|2024-08-09 07:10:00|1017.5|1016.3|1016.9|1015.7|1017.6|1016.4|1016.9|1015.7|57
1723187700000|2024-08-09 07:15:00|1016.8|1015.6|1017.3|1016.1|1017.5|1016.3|1016.8|1015.6|34
1723188000000|2024-08-09 07:20:00|1017.5|1016.3|1018.1|1016.9|1018.4|1017.2|1017.5|1016.3|66
1723188300000|2024-08-09 07:25:00|1018.3|1017.1|1018.4|1017.2|1018.5|1017.3|1018.1|1016.9|33
1723188600000|2024-08-09 07:30:00|1018.6|1017.4|1018.8|1017.6|1018.8|1017.6|1017.6|1016.4|442
1723188900000|2024-08-09 07:35:00|1018.9|1017.7|1018.8|1017.6|1019.1|1017.9|1018.7|1017.5|43
1723189200000|2024-08-09 07:40:00|1018.9|1017.7|1018.8|1017.6|1018.9|1017.7|1018.6|1017.4|22
1723189500000|2024-08-09 07:45:00|1018.6|1017.4|1018.3|1017.1|1018.8|1017.6|1018.2|1017|26
1723189800000|2024-08-09 07:50:00|1018.4|1017.2|1020.1|1018.9|1020.1|1018.9|1018.3|1017.1|64
1723190100000|2024-08-09 07:55:00|1020|1018.8|1019.8|1018.6|1020.1|1018.9|1019.6|1018.4|130
1723190400000|2024-08-09 08:00:00|1020|1018.8|1021.6|1020.4|1021.6|1020.4|1020|1018.8|181
1723190700000|2024-08-09 08:05:00|1021.4|1020.2|1021.3|1020.1|1021.6|1020.4|1021.1|1019.9|80
1723191000000|2024-08-09 08:10:00|1021.1|1019.9|1020.4|1019.2|1021.3|1020.1|1020.1|1018.9|44
1723191300000|2024-08-09 08:15:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|20
1723191600000|2024-08-09 08:20:00|1020.2|1019|1019.6|1018.4|1020.6|1019.4|1019.6|1018.4|62
1723191900000|2024-08-09 08:25:00|1019.3|1018.1|1018.6|1017.4|1019.3|1018.1|1018.4|1017.2|135
1723192200000|2024-08-09 08:30:00|1018.4|1017.2|1019|1017.8|1019.1|1017.9|1018.3|1017.1|67
1723192500000|2024-08-09 08:35:00|1019.1|1017.9|1018.4|1017.2|1019.2|1018|1018.2|1017|114
1723192800000|2024-08-09 08:40:00|1018.5|1017.3|1018.9|1017.7|1019.2|1018|1018.4|1017.2|11
1723193100000|2024-08-09 08:45:00|1019.1|1017.9|1020.1|1018.9|1020.4|1019.2|1019|1017.8|59
1723193400000|2024-08-09 08:50:00|1020|1018.8|1020.5|1019.3|1020.6|1019.4|1019.9|1018.7|17
1723193700000|2024-08-09 08:55:00|1020.4|1019.2|1019.7|1018.5|1021.1|1019.9|1019.6|1018.4|158
1723194000000|2024-08-09 09:00:00|1019.9|1018.7|1019.5|1018.3|1020|1018.8|1019.5|1018.3|26
1723194300000|2024-08-09 09:05:00|1019.6|1018.4|1019.9|1018.7|1019.9|1018.7|1019.4|1018.2|30
1723194600000|2024-08-09 09:10:00|1019.8|1018.6|1020.1|1018.9|1020.2|1019|1019.5|1018.3|14
1723194900000|2024-08-09 09:15:00|1019.9|1018.7|1019.9|1018.7|1020.2|1019|1019.7|1018.5|72
1723195200000|2024-08-09 09:20:00|1019.8|1018.6|1019.6|1018.4|1019.9|1018.7|1019.4|1018.2|45
1723195500000|2024-08-09 09:25:00|1019.4|1018.2|1019.9|1018.7|1019.9|1018.7|1019.3|1018.1|17
1723195800000|2024-08-09 09:30:00|1019.8|1018.6|1020.1|1018.9|1020.1|1018.9|1019.4|1018.2|69
1723196100000|2024-08-09 09:35:00|1020|1018.8|1020.5|1019.3|1020.6|1019.4|1020|1018.8|31
1723196400000|2024-08-09 09:40:00|1020.6|1019.4|1021.1|1019.9|1021.1|1019.9|1020.6|1019.4|35
1723196700000|2024-08-09 09:45:00|1021.2|1020|1021.3|1020.1|1021.3|1020.1|1021.1|1019.9|53
1723197000000|2024-08-09 09:50:00|1021.4|1020.2|1020.8|1019.6|1021.4|1020.2|1020.8|1019.6|28
1723197300000|2024-08-09 09:55:00|1020.3|1019.1|1020.6|1019.4|1020.8|1019.6|1020.3|1019.1|22
1723197600000|2024-08-09 10:00:00|1020.8|1019.6|1020.1|1018.9|1020.8|1019.6|1020.1|1018.9|32
1723197900000|2024-08-09 10:05:00|1019.8|1018.6|1019.4|1018.2|1019.9|1018.7|1018.9|1017.7|96
1723198200000|2024-08-09 10:10:00|1019.2|1018|1019.4|1018.2|1019.6|1018.4|1019.1|1017.9|24
1723198500000|2024-08-09 10:15:00|1019.5|1018.3|1019.9|1018.7|1019.9|1018.7|1019.4|1018.2|9
1723198800000|2024-08-09 10:20:00|1019.6|1018.4|1019.9|1018.7|1019.9|1018.7|1019.6|1018.4|20
1723199100000|2024-08-09 10:25:00|1019.8|1018.6|1019.4|1018.2|1019.8|1018.6|1019.2|1018|73
1723199400000|2024-08-09 10:30:00|1019.6|1018.4|1019.9|1018.7|1019.9|1018.7|1019.6|1018.4|20
1723199700000|2024-08-09 10:35:00|1019.8|1018.6|1020.3|1019.1|1020.4|1019.2|1019.6|1018.4|53
1723200000000|2024-08-09 10:40:00|1020.2|1019|1020.3|1019.1|1020.4|1019.2|1020.1|1018.9|31
1723200300000|2024-08-09 10:45:00|1020.2|1019|1020.6|1019.4|1020.7|1019.5|1020.2|1019|101
1723200600000|2024-08-09 10:50:00|1020.8|1019.6|1020.8|1019.6|1021.1|1019.9|1020.8|1019.6|21
1723200900000|2024-08-09 10:55:00|1020.7|1019.5|1019.9|1018.7|1020.7|1019.5|1019.6|1018.4|58
1723201200000|2024-08-09 11:00:00|1019.8|1018.6|1019.6|1018.4|1019.9|1018.7|1019.6|1018.4|32
1723201500000|2024-08-09 11:05:00|1019.4|1018.2|1017.9|1016.7|1019.4|1018.2|1017.9|1016.7|95
1723201800000|2024-08-09 11:10:00|1018.1|1016.9|1018.8|1017.6|1019.1|1017.9|1018.1|1016.9|87
1723202100000|2024-08-09 11:15:00|1018.9|1017.7|1019.3|1018.1|1019.5|1018.3|1018.7|1017.5|41
1723202400000|2024-08-09 11:20:00|1019.5|1018.3|1019.2|1018|1019.6|1018.4|1019.1|1017.9|53
1723202700000|2024-08-09 11:25:00|1019.3|1018.1|1018.9|1017.7|1019.3|1018.1|1018.6|1017.4|60
1723203000000|2024-08-09 11:30:00|1018.8|1017.6|1019.8|1018.6|1019.8|1018.6|1018.8|1017.6|27
1723203300000|2024-08-09 11:35:00|1019.6|1018.4|1019.8|1018.6|1020.1|1018.9|1019.4|1018.2|67
1723203600000|2024-08-09 11:40:00|1020|1018.8|1019.3|1018.1|1020.1|1018.9|1019.1|1017.9|56
1723203900000|2024-08-09 11:45:00|1019.4|1018.2|1020.4|1019.2|1021.1|1019.9|1019.4|1018.2|108
1723204200000|2024-08-09 11:50:00|1020.3|1019.1|1020.3|1019.1|1020.6|1019.4|1020.3|1019.1|64
1723204500000|2024-08-09 11:55:00|1020.1|1018.9|1019.3|1018.1|1020.3|1019.1|1019.3|1018.1|66
1723204800000|2024-08-09 12:00:00|1019.4|1018.2|1019.8|1018.6|1019.8|1018.6|1019.3|1018.1|96
1723205100000|2024-08-09 12:05:00|1019.9|1018.7|1020.6|1019.4|1020.6|1019.4|1019.6|1018.4|140
1723205400000|2024-08-09 12:10:00|1020.3|1019.1|1018.9|1017.7|1020.3|1019.1|1018.8|1017.6|141
1723205700000|2024-08-09 12:15:00|1019.1|1017.9|1019.8|1018.6|1019.9|1018.7|1019.1|1017.9|100
1723206000000|2024-08-09 12:20:00|1019.9|1018.7|1021.1|1019.9|1021.6|1020.4|1019.9|1018.7|448
1723206300000|2024-08-09 12:25:00|1021.2|1020|1020.8|1019.6|1021.3|1020.1|1020.5|1019.3|150
1723206600000|2024-08-09 12:30:00|1020.6|1019.4|1020.3|1019.1|1020.8|1019.6|1019.8|1018.6|174
1723206900000|2024-08-09 12:35:00|1020.4|1019.2|1019.6|1018.4|1020.5|1019.3|1019.5|1018.3|97
1723207200000|2024-08-09 12:40:00|1019.5|1018.3|1020.2|1019|1020.6|1019.4|1019.5|1018.3|143
1723210200000|2024-08-09 13:30:00|1021.5|1020.3|1018.1|1016.9|1022|1020.8|1017.8|1016.6|3110
1723210500000|2024-08-09 13:35:00|1017.9|1016.7|1017.4|1016.2|1018.6|1017.4|1016.4|1015.2|1276
1723210800000|2024-08-09 13:40:00|1017.3|1016.1|1015.6|1014.4|1017.6|1016.4|1015.1|1013.9|814
1723211100000|2024-08-09 13:45:00|1015.5|1014.3|1016.8|1015.6|1017.3|1016.1|1015.4|1014.2|1249
1723211400000|2024-08-09 13:50:00|1016.9|1015.7|1017|1015.8|1017.6|1016.4|1016.1|1014.9|1048
1723211700000|2024-08-09 13:55:00|1016.8|1015.6|1016.5|1015.3|1017.6|1016.4|1016|1014.8|578
1723212000000|2024-08-09 14:00:00|1016.3|1015.1|1016.3|1015.1|1016.9|1015.7|1015.8|1014.6|538
1723212300000|2024-08-09 14:05:00|1016.1|1014.9|1015.3|1014.1|1016.1|1014.9|1015|1013.8|834
1723212600000|2024-08-09 14:10:00|1015.1|1013.9|1015|1013.8|1016.3|1015.1|1015|1013.8|680
1723212900000|2024-08-09 14:15:00|1015.1|1013.9|1015.1|1013.9|1015.5|1014.3|1014.3|1013.1|749
1723213200000|2024-08-09 14:20:00|1015|1013.8|1014.8|1013.6|1016|1014.8|1014.6|1013.4|571
1723213500000|2024-08-09 14:25:00|1014.7|1013.5|1014.8|1013.6|1015|1013.8|1014.1|1012.9|646
1723213800000|2024-08-09 14:30:00|1014.9|1013.7|1014.6|1013.4|1015.6|1014.4|1014|1012.8|695
1723214100000|2024-08-09 14:35:00|1014.5|1013.3|1014.3|1013.1|1015.3|1014.1|1014|1012.8|663
1723214400000|2024-08-09 14:40:00|1014.4|1013.2|1016|1014.8|1016.3|1015.1|1014.3|1013.1|568
1723214700000|2024-08-09 14:45:00|1016.1|1014.9|1017|1015.8|1017.1|1015.9|1015.8|1014.6|823
1723215000000|2024-08-09 14:50:00|1017.1|1015.9|1017.7|1016.5|1018.3|1017.1|1016.8|1015.6|912
1723215300000|2024-08-09 14:55:00|1017.6|1016.4|1016.9|1015.7|1018|1016.8|1016.8|1015.6|431
1723215600000|2024-08-09 15:00:00|1017|1015.8|1015.8|1014.6|1017.3|1016.1|1015.6|1014.4|1297
1723215900000|2024-08-09 15:05:00|1015.6|1014.4|1015.8|1014.6|1016.3|1015.1|1015.3|1014.1|452
1723216200000|2024-08-09 15:10:00|1015.6|1014.4|1015.8|1014.6|1016.5|1015.3|1015.3|1014.1|466
1723216500000|2024-08-09 15:15:00|1015.6|1014.4|1016|1014.8|1016.6|1015.4|1015.5|1014.3|351
1723216800000|2024-08-09 15:20:00|1015.9|1014.7|1016.3|1015.1|1016.8|1015.6|1015.8|1014.6|669
1723217100000|2024-08-09 15:25:00|1016.1|1014.9|1014.8|1013.6|1016.1|1014.9|1014.8|1013.6|376
1723217400000|2024-08-09 15:30:00|1015|1013.8|1014.1|1012.9|1015|1013.8|1013.8|1012.6|585
1723217700000|2024-08-09 15:35:00|1014.3|1013.1|1015.8|1014.6|1015.8|1014.6|1014.1|1012.9|276
1723218000000|2024-08-09 15:40:00|1015.7|1014.5|1015.8|1014.6|1016.5|1015.3|1015.3|1014.1|375
1723218300000|2024-08-09 15:45:00|1015.6|1014.4|1016.8|1015.6|1016.8|1015.6|1015.5|1014.3|285
1723218600000|2024-08-09 15:50:00|1016.6|1015.4|1017|1015.8|1017.5|1016.3|1016.3|1015.1|572
1723218900000|2024-08-09 15:55:00|1017.2|1016|1014.8|1013.6|1017.3|1016.1|1014.6|1013.4|425
1723219200000|2024-08-09 16:00:00|1015|1013.8|1013.4|1012.2|1015|1013.8|1013.1|1011.9|693
1723219500000|2024-08-09 16:05:00|1013.3|1012.1|1013.1|1011.9|1014.6|1013.4|1012.9|1011.7|507
1723219800000|2024-08-09 16:10:00|1013.5|1012.3|1012.3|1011.1|1013.8|1012.6|1012.1|1010.9|772
1723220100000|2024-08-09 16:15:00|1012.2|1011|1011.8|1010.6|1012.4|1011.2|1011.5|1010.3|895
1723220400000|2024-08-09 16:20:00|1011.6|1010.4|1011.4|1010.2|1012.1|1010.9|1011.2|1010|619
1723220700000|2024-08-09 16:25:00|1011.6|1010.4|1012|1010.8|1012.6|1011.4|1011.4|1010.2|501
1723221000000|2024-08-09 16:30:00|1011.8|1010.6|1012.6|1011.4|1013|1011.8|1011.8|1010.6|1077
1723221300000|2024-08-09 16:35:00|1012.8|1011.6|1012.6|1011.4|1013.1|1011.9|1012|1010.8|1011
1723221600000|2024-08-09 16:40:00|1012.8|1011.6|1012.9|1011.7|1013.1|1011.9|1012.3|1011.1|507
1723221900000|2024-08-09 16:45:00|1012.7|1011.5|1011.9|1010.7|1012.8|1011.6|1011.9|1010.7|309
1723222200000|2024-08-09 16:50:00|1011.8|1010.6|1011.3|1010.1|1011.9|1010.7|1010.9|1009.7|907
1723222500000|2024-08-09 16:55:00|1011.1|1009.9|1012.1|1010.9|1012.2|1011|1011.1|1009.9|614
1723222800000|2024-08-09 17:00:00|1012.3|1011.1|1012.9|1011.7|1012.9|1011.7|1012|1010.8|540
1723223100000|2024-08-09 17:05:00|1013|1011.8|1011.1|1009.9|1013.1|1011.9|1010.8|1009.6|650
1723223400000|2024-08-09 17:10:00|1011.2|1010|1011|1009.8|1011.3|1010.1|1010.6|1009.4|439
1723223700000|2024-08-09 17:15:00|1011.1|1009.9|1010.1|1008.9|1011.1|1009.9|1009.8|1008.6|440
1723224000000|2024-08-09 17:20:00|1009.9|1008.7|1009.6|1008.4|1010.4|1009.2|1009.4|1008.2|1069
1723224300000|2024-08-09 17:25:00|1009.7|1008.5|1009.9|1008.7|1010.2|1009|1009.4|1008.2|494
1723224600000|2024-08-09 17:30:00|1010.1|1008.9|1009.9|1008.7|1010.4|1009.2|1009.6|1008.4|566
1723224900000|2024-08-09 17:35:00|1009.6|1008.4|1008.9|1007.7|1009.9|1008.7|1008.6|1007.4|857
1723225200000|2024-08-09 17:40:00|1008.7|1007.5|1009.2|1008|1009.4|1008.2|1008.4|1007.2|340
1723225500000|2024-08-09 17:45:00|1009.1|1007.9|1009.7|1008.5|1009.9|1008.7|1009.1|1007.9|515
1723225800000|2024-08-09 17:50:00|1009.9|1008.7|1009.9|1008.7|1010.1|1008.9|1009.6|1008.4|551
1723226100000|2024-08-09 17:55:00|1010.1|1008.9|1010|1008.8|1010.4|1009.2|1009.9|1008.7|432
1723226400000|2024-08-09 18:00:00|1010.1|1008.9|1010.9|1009.7|1011.2|1010|1009.6|1008.4|938
1723226700000|2024-08-09 18:05:00|1011|1009.8|1009.8|1008.6|1011.1|1009.9|1009.7|1008.5|806
1723227000000|2024-08-09 18:10:00|1009.7|1008.5|1009.1|1007.9|1010.2|1009|1008.9|1007.7|2720
1723227300000|2024-08-09 18:15:00|1009.2|1008|1008.4|1007.2|1009.2|1008|1008.1|1006.9|2732
1723420800000|2024-08-12 00:00:00|1008.9|1007.7|1008|1006.8|1009.5|1008.3|1007.9|1006.7|540
1723421100000|2024-08-12 00:05:00|1007.9|1006.7|1007|1005.8|1008|1006.8|1006.7|1005.5|351
1723421400000|2024-08-12 00:10:00|1007.2|1006|1006.7|1005.5|1007.3|1006.1|1006.1|1004.9|278
1723421700000|2024-08-12 00:15:00|1006.8|1005.6|1007|1005.8|1007.2|1006|1006.5|1005.3|117
1723422000000|2024-08-12 00:20:00|1006.9|1005.7|1006.5|1005.3|1006.9|1005.7|1006.1|1004.9|79
1723422300000|2024-08-12 00:25:00|1006.4|1005.2|1006|1004.8|1006.5|1005.3|1005.9|1004.7|82
1723422600000|2024-08-12 00:30:00|1005.9|1004.7|1006.2|1005|1006.7|1005.5|1005.9|1004.7|48
1723422900000|2024-08-12 00:35:00|1006.3|1005.1|1006|1004.8|1006.3|1005.1|1005.8|1004.6|116
1723423200000|2024-08-12 00:40:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006.1|1004.9|171
1723423500000|2024-08-12 00:45:00|1006.4|1005.2|1006.1|1004.9|1006.5|1005.3|1006|1004.8|134
1723423800000|2024-08-12 00:50:00|1006|1004.8|1006.2|1005|1006.3|1005.1|1006|1004.8|83
1723424100000|2024-08-12 00:55:00|1006.3|1005.1|1006.2|1005|1006.5|1005.3|1006.2|1005|52
1723424400000|2024-08-12 01:00:00|1006.3|1005.1|1005.8|1004.6|1006.5|1005.3|1004|1002.8|344
1723424700000|2024-08-12 01:05:00|1006|1004.8|1005.3|1004.1|1006|1004.8|1004.3|1003.1|197
1723425000000|2024-08-12 01:10:00|1005.2|1004|1006.3|1005.1|1006.3|1005.1|1005.2|1004|147
1723425300000|2024-08-12 01:15:00|1006.4|1005.2|1006.5|1005.3|1006.8|1005.6|1006|1004.8|201
1723425600000|2024-08-12 01:20:00|1006.2|1005|1006.8|1005.6|1007|1005.8|1006|1004.8|232
1723425900000|2024-08-12 01:25:00|1006.9|1005.7|1006.4|1005.2|1007|1005.8|1006.3|1005.1|74
1723426200000|2024-08-12 01:30:00|1006.5|1005.3|1006.6|1005.4|1007|1005.8|1006|1004.8|187
1723426500000|2024-08-12 01:35:00|1006.5|1005.3|1006.8|1005.6|1007.3|1006.1|1006.5|1005.3|88
1723426800000|2024-08-12 01:40:00|1006.7|1005.5|1007.3|1006.1|1008|1006.8|1006.7|1005.5|158
1723427100000|2024-08-12 01:45:00|1007.2|1006|1007.8|1006.6|1007.8|1006.6|1007|1005.8|147
1723427400000|2024-08-12 01:50:00|1008|1006.8|1007.5|1006.3|1008|1006.8|1007.5|1006.3|124
1723427700000|2024-08-12 01:55:00|1007.4|1006.2|1007.2|1006|1007.5|1006.3|1006.8|1005.6|56
1723428000000|2024-08-12 02:00:00|1007.1|1005.9|1006.3|1005.1|1007.2|1006|1006.2|1005|39
1723428300000|2024-08-12 02:05:00|1006.2|1005|1005.5|1004.3|1006.2|1005|1005.2|1004|65
1723428600000|2024-08-12 02:10:00|1005.4|1004.2|1006.5|1005.3|1006.5|1005.3|1005.4|1004.2|21
1723428900000|2024-08-12 02:15:00|1006.7|1005.5|1006.7|1005.5|1006.7|1005.5|1006.5|1005.3|21
1723429200000|2024-08-12 02:20:00|1006.9|1005.7|1006.7|1005.5|1007.2|1006|1006.7|1005.5|24
1723429500000|2024-08-12 02:25:00|1006.6|1005.4|1006.5|1005.3|1006.7|1005.5|1006.4|1005.2|18
1723429800000|2024-08-12 02:30:00|1006.4|1005.2|1007|1005.8|1007|1005.8|1006.2|1005|106
1723430100000|2024-08-12 02:35:00|1006.9|1005.7|1006.5|1005.3|1007|1005.8|1006.4|1005.2|90
1723430400000|2024-08-12 02:40:00|1006.4|1005.2|1006.4|1005.2|1006.5|1005.3|1006.2|1005|22
1723430700000|2024-08-12 02:45:00|1006.3|1005.1|1007|1005.8|1007|1005.8|1006.2|1005|71
1723431000000|2024-08-12 02:50:00|1007.4|1006.2|1006.9|1005.7|1007.4|1006.2|1006.5|1005.3|51
1723431300000|2024-08-12 02:55:00|1006.8|1005.6|1006.7|1005.5|1007|1005.8|1006.6|1005.4|62
1723431600000|2024-08-12 03:00:00|1006.6|1005.4|1006.7|1005.5|1006.7|1005.5|1006.4|1005.2|10
1723431900000|2024-08-12 03:05:00|1006.8|1005.6|1006.6|1005.4|1006.8|1005.6|1006.5|1005.3|8
1723432200000|2024-08-12 03:10:00|1006.7|1005.5|1006.9|1005.7|1007|1005.8|1006.5|1005.3|18
1723432500000|2024-08-12 03:15:00|1006.8|1005.6|1006.8|1005.6|1007|1005.8|1006.3|1005.1|12
1723432800000|2024-08-12 03:20:00|1006.9|1005.7|1006.9|1005.7|1007|1005.8|1006.6|1005.4|52
1723433100000|2024-08-12 03:25:00|1007|1005.8|1007|1005.8|1007.3|1006.1|1006.9|1005.7|101
1723433400000|2024-08-12 03:30:00|1007.2|1006|1006.8|1005.6|1007.2|1006|1006.7|1005.5|19
1723433700000|2024-08-12 03:35:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.5|1005.3|11
1723434000000|2024-08-12 03:40:00|1006.6|1005.4|1006.4|1005.2|1006.7|1005.5|1006.2|1005|7
1723434300000|2024-08-12 03:45:00|1006.3|1005.1|1006.3|1005.1|1006.4|1005.2|1006.3|1005.1|8
1723434600000|2024-08-12 03:50:00|||||||||2
1723434900000|2024-08-12 03:55:00|1006.5|1005.3|1006|1004.8|1006.5|1005.3|1006|1004.8|41
1723435200000|2024-08-12 04:00:00|1005.9|1004.7|1005.8|1004.6|1006|1004.8|1005.8|1004.6|38
1723435500000|2024-08-12 04:05:00|1005.9|1004.7|1005.9|1004.7|1006|1004.8|1005.8|1004.6|11
1723435800000|2024-08-12 04:10:00|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|0
1723436100000|2024-08-12 04:15:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.9|1004.7|6
1723436400000|2024-08-12 04:20:00|1006.1|1004.9|1006|1004.8|1006.1|1004.9|1005.9|1004.7|5
1723436700000|2024-08-12 04:25:00|||||||||3
1723437000000|2024-08-12 04:30:00|1005.8|1004.6|1005.5|1004.3|1005.8|1004.6|1005.3|1004.1|46
1723437300000|2024-08-12 04:35:00|1005.6|1004.4|1006|1004.8|1006|1004.8|1005.6|1004.4|38
1723437600000|2024-08-12 04:40:00|1006.2|1005|1006|1004.8|1006.2|1005|1005.9|1004.7|22
1723437900000|2024-08-12 04:45:00|1006.2|1005|1006.2|1005|1006.2|1005|1006|1004.8|12
1723438200000|2024-08-12 04:50:00|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|0
1723438500000|2024-08-12 04:55:00|1006.2|1005|1006.3|1005.1|1006.4|1005.2|1006.2|1005|79
1723438800000|2024-08-12 05:00:00|1006.5|1005.3|1006.5|1005.3|1006.5|1005.3|1006.5|1005.3|20
1723439100000|2024-08-12 05:05:00|1006.7|1005.5|1006.5|1005.3|1006.8|1005.6|1006.5|1005.3|38
1723439400000|2024-08-12 05:10:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.7|1005.5|5
1723439700000|2024-08-12 05:15:00|1006.7|1005.5|1007|1005.8|1007|1005.8|1006.7|1005.5|224
1723440000000|2024-08-12 05:20:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|25
1723440300000|2024-08-12 05:25:00|1006.5|1005.3|1006.4|1005.2|1006.5|1005.3|1006.4|1005.2|14
1723440600000|2024-08-12 05:30:00|1006.5|1005.3|1006.7|1005.5|1007|1005.8|1006.5|1005.3|55
1723440900000|2024-08-12 05:35:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.6|1005.4|8
1723441200000|2024-08-12 05:40:00|1006.7|1005.5|1005.8|1004.6|1006.7|1005.5|1005.8|1004.6|67
1723441500000|2024-08-12 05:45:00|1005.5|1004.3|1005.5|1004.3|1005.8|1004.6|1005.4|1004.2|64
1723441800000|2024-08-12 05:50:00|1005.8|1004.6|1005|1003.8|1005.8|1004.6|1005|1003.8|299
1723442100000|2024-08-12 05:55:00|1004.8|1003.6|1004.5|1003.3|1005|1003.8|1004.5|1003.3|146
1723442400000|2024-08-12 06:00:00|1004.3|1003.1|1004.7|1003.5|1005|1003.8|1004|1002.8|76
1723442700000|2024-08-12 06:05:00|1004.8|1003.6|1005|1003.8|1005|1003.8|1004.5|1003.3|94
1723443000000|2024-08-12 06:10:00|1004.8|1003.6|1004.4|1003.2|1005|1003.8|1004.4|1003.2|153
1723443300000|2024-08-12 06:15:00|1004.5|1003.3|1005|1003.8|1005|1003.8|1004.5|1003.3|43
1723443600000|2024-08-12 06:20:00|1004.7|1003.5|1004.9|1003.7|1004.9|1003.7|1004.7|1003.5|22
1723443900000|2024-08-12 06:25:00|1004.8|1003.6|1005|1003.8|1005.4|1004.2|1004.8|1003.6|40
1723444200000|2024-08-12 06:30:00|1005.1|1003.9|1004.7|1003.5|1005.3|1004.1|1004.5|1003.3|46
1723444500000|2024-08-12 06:35:00|1004.8|1003.6|1004.5|1003.3|1004.8|1003.6|1004.5|1003.3|144
1723444800000|2024-08-12 06:40:00|1004.7|1003.5|1004.5|1003.3|1004.8|1003.6|1004.5|1003.3|68
1723445100000|2024-08-12 06:45:00|1004.6|1003.4|1004.8|1003.6|1004.8|1003.6|1004.6|1003.4|27
1723445400000|2024-08-12 06:50:00|1004.7|1003.5|1005.7|1004.5|1005.7|1004.5|1004.5|1003.3|243
1723445700000|2024-08-12 06:55:00|1005.5|1004.3|1006.5|1005.3|1006.7|1005.5|1005.5|1004.3|294
1723446000000|2024-08-12 07:00:00|1006.3|1005.1|1006.1|1004.9|1006.3|1005.1|1005.8|1004.6|115
1723446300000|2024-08-12 07:05:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006|1004.8|11
1723446600000|2024-08-12 07:10:00|1006.7|1005.5|1006.1|1004.9|1006.7|1005.5|1006|1004.8|73
1723446900000|2024-08-12 07:15:00|1006|1004.8|1005.7|1004.5|1006.1|1004.9|1005.7|1004.5|15
1723447200000|2024-08-12 07:20:00|1005.8|1004.6|1005.8|1004.6|1006|1004.8|1005.7|1004.5|20
1723447500000|2024-08-12 07:25:00|1005.5|1004.3|1005.2|1004|1005.6|1004.4|1005|1003.8|46
1723447800000|2024-08-12 07:30:00|1005.1|1003.9|1005.1|1003.9|1005.2|1004|1005|1003.8|31
1723448100000|2024-08-12 07:35:00|1005|1003.8|1004.6|1003.4|1005|1003.8|1004.5|1003.3|34
1723448400000|2024-08-12 07:40:00|1004.5|1003.3|1004.8|1003.6|1004.8|1003.6|1004.3|1003.1|194
1723448700000|2024-08-12 07:45:00|1004.7|1003.5|1004.8|1003.6|1005|1003.8|1004.3|1003.1|101
1723449000000|2024-08-12 07:50:00|1005|1003.8|1005.8|1004.6|1006.1|1004.9|1005|1003.8|253
1723449300000|2024-08-12 07:55:00|1006|1004.8|1006.1|1004.9|1006.3|1005.1|1005.8|1004.6|55
1723449600000|2024-08-12 08:00:00|1006.3|1005.1|1006|1004.8|1006.3|1005.1|1005.8|1004.6|64
1723449900000|2024-08-12 08:05:00|1005.8|1004.6|1006.2|1005|1006.2|1005|1005.6|1004.4|35
1723450200000|2024-08-12 08:10:00|1006|1004.8|1006|1004.8|1006.2|1005|1006|1004.8|91
1723450500000|2024-08-12 08:15:00|1005.8|1004.6|1005.5|1004.3|1006|1004.8|1005|1003.8|65
1723450800000|2024-08-12 08:20:00|1005.3|1004.1|1005.5|1004.3|1005.8|1004.6|1005.2|1004|105
1723451100000|2024-08-12 08:25:00|1005.6|1004.4|1005.3|1004.1|1006|1004.8|1005.3|1004.1|24
1723451400000|2024-08-12 08:30:00|1005.2|1004|1005.3|1004.1|1005.3|1004.1|1004.6|1003.4|83
1723451700000|2024-08-12 08:35:00|1005|1003.8|1004.8|1003.6|1005.2|1004|1004.6|1003.4|115
1723452000000|2024-08-12 08:40:00|1004.7|1003.5|1004.8|1003.6|1005|1003.8|1004.6|1003.4|25
1723452300000|2024-08-12 08:45:00|1004.7|1003.5|1004.5|1003.3|1004.8|1003.6|1004.5|1003.3|11
1723452600000|2024-08-12 08:50:00|1004.6|1003.4|1004.8|1003.6|1004.8|1003.6|1004.5|1003.3|23
1723452900000|2024-08-12 08:55:00|1004.7|1003.5|1004.6|1003.4|1005|1003.8|1004.6|1003.4|63
1723453200000|2024-08-12 09:00:00|1004.5|1003.3|1004.8|1003.6|1005|1003.8|1004.3|1003.1|44
1723453500000|2024-08-12 09:05:00|1005|1003.8|1005.1|1003.9|1005.3|1004.1|1005|1003.8|13
1723453800000|2024-08-12 09:10:00|1005.2|1004|1004.8|1003.6|1005.5|1004.3|1004.8|1003.6|47
1723454100000|2024-08-12 09:15:00|1004.7|1003.5|1004.8|1003.6|1004.8|1003.6|1004.7|1003.5|9
1723454400000|2024-08-12 09:20:00|1004.7|1003.5|1004.6|1003.4|1004.8|1003.6|1004.5|1003.3|69
1723454700000|2024-08-12 09:25:00|1004.5|1003.3|1004.8|1003.6|1004.8|1003.6|1004.5|1003.3|11
1723455000000|2024-08-12 09:30:00|1005|1003.8|1005|1003.8|1005.5|1004.3|1005|1003.8|43
1723455300000|2024-08-12 09:35:00|1004.8|1003.6|1005|1003.8|1005|1003.8|1004.8|1003.6|40
1723455600000|2024-08-12 09:40:00|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|1004.7|1003.5|39
1723455900000|2024-08-12 09:45:00|1004.7|1003.5|1004.5|1003.3|1005|1003.8|1004.5|1003.3|26
1723456200000|2024-08-12 09:50:00|1004.4|1003.2|1005|1003.8|1005|1003.8|1004.3|1003.1|66
1723456500000|2024-08-12 09:55:00|1005.3|1004.1|1005.3|1004.1|1005.3|1004.1|1005.1|1003.9|16
1723456800000|2024-08-12 10:00:00|1005.5|1004.3|1005|1003.8|1005.5|1004.3|1005|1003.8|35
1723457100000|2024-08-12 10:05:00|1005.2|1004|1004.6|1003.4|1005.2|1004|1004.5|1003.3|30
1723457400000|2024-08-12 10:10:00|1004.8|1003.6|1004.6|1003.4|1005|1003.8|1004.6|1003.4|21
1723457700000|2024-08-12 10:15:00|1004.5|1003.3|1004.5|1003.3|1004.7|1003.5|1004.2|1003|19
1723458000000|2024-08-12 10:20:00|1004.7|1003.5|1005|1003.8|1005|1003.8|1004.7|1003.5|22
1723458300000|2024-08-12 10:25:00|1004.8|1003.6|1004.7|1003.5|1004.8|1003.6|1004.7|1003.5|38
1723458600000|2024-08-12 10:30:00|1004.8|1003.6|1004.6|1003.4|1004.8|1003.6|1004.5|1003.3|37
1723458900000|2024-08-12 10:35:00|1004.5|1003.3|1004.3|1003.1|1004.5|1003.3|1004.3|1003.1|72
1723459200000|2024-08-12 10:40:00|1004.5|1003.3|1004.3|1003.1|1004.6|1003.4|1004.3|1003.1|22
1723459500000|2024-08-12 10:45:00|1004.2|1003|1004.8|1003.6|1004.8|1003.6|1004.2|1003|28
1723459800000|2024-08-12 10:50:00|1005|1003.8|1004.8|1003.6|1005.2|1004|1004.8|1003.6|89
1723460100000|2024-08-12 10:55:00|1004.7|1003.5|1004.3|1003.1|1004.7|1003.5|1004.3|1003.1|55
1723460400000|2024-08-12 11:00:00|1004.5|1003.3|1004.3|1003.1|1004.5|1003.3|1004.2|1003|22
1723460700000|2024-08-12 11:05:00|1004.6|1003.4|1004.7|1003.5|1005|1003.8|1004.6|1003.4|28
1723461000000|2024-08-12 11:10:00|1004.8|1003.6|1004.8|1003.6|1005.3|1004.1|1004.8|1003.6|74
1723461300000|2024-08-12 11:15:00|1005|1003.8|1005|1003.8|1005.5|1004.3|1004.8|1003.6|79
1723461600000|2024-08-12 11:20:00|1005.2|1004|1005.9|1004.7|1005.9|1004.7|1005.2|1004|39
1723461900000|2024-08-12 11:25:00|1005.8|1004.6|1005.8|1004.6|1006|1004.8|1005.6|1004.4|42
1723462200000|2024-08-12 11:30:00|1005.7|1004.5|1004.8|1003.6|1005.8|1004.6|1004.8|1003.6|47
1723462500000|2024-08-12 11:35:00|1005|1003.8|1005|1003.8|1005|1003.8|1004.5|1003.3|46
1723462800000|2024-08-12 11:40:00|1004.9|1003.7|1004.3|1003.1|1005|1003.8|1004.2|1003|62
1723463100000|2024-08-12 11:45:00|1004.2|1003|1004.5|1003.3|1004.5|1003.3|1004|1002.8|63
1723463400000|2024-08-12 11:50:00|1004.7|1003.5|1004.6|1003.4|1004.8|1003.6|1004|1002.8|111
1723463700000|2024-08-12 11:55:00|1004.7|1003.5|1005|1003.8|1005.3|1004.1|1004.3|1003.1|79
1723464000000|2024-08-12 12:00:00|1004.8|1003.6|1004.8|1003.6|1005.1|1003.9|1004.5|1003.3|40
1723464300000|2024-08-12 12:05:00|1004.7|1003.5|1003.1|1001.9|1004.8|1003.6|1002.8|1001.6|156
1723464600000|2024-08-12 12:10:00|1003|1001.8|1002.6|1001.4|1003|1001.8|1001.8|1000.6|225
1723464900000|2024-08-12 12:15:00|1002.5|1001.3|1002.2|1001|1002.6|1001.4|1002.2|1001|126
1723465200000|2024-08-12 12:20:00|1002.3|1001.1|1003|1001.8|1003|1001.8|1002.2|1001|149
1723465500000|2024-08-12 12:25:00|1002.8|1001.6|1003|1001.8|1003|1001.8|1002.5|1001.3|184
1723465800000|2024-08-12 12:30:00|1003.2|1002|1003.5|1002.3|1003.7|1002.5|1002.7|1001.5|122
1723466100000|2024-08-12 12:35:00|1003.7|1002.5|1003.7|1002.5|1003.8|1002.6|1003|1001.8|131
1723466400000|2024-08-12 12:40:00|1003.8|1002.6|1004.5|1003.3|1004.6|1003.4|1003.8|1002.6|384
1723469400000|2024-08-12 13:30:00|1004.2|1003|1005|1003.8|1005.3|1004.1|999.7|998.5|3224
1723469700000|2024-08-12 13:35:00|1005.1|1003.9|1005.5|1004.3|1006.6|1005.4|1004.5|1003.3|1067
1723470000000|2024-08-12 13:40:00|1005.6|1004.4|1003.2|1002|1005.9|1004.7|1002.8|1001.6|850
1723470300000|2024-08-12 13:45:00|1003.5|1002.3|1005|1003.8|1005.5|1004.3|1003.5|1002.3|991
1723470600000|2024-08-12 13:50:00|1005.2|1004|1003.2|1002|1005.3|1004.1|1002.7|1001.5|801
1723470900000|2024-08-12 13:55:00|1003.3|1002.1|1001.3|1000.1|1003.4|1002.2|1001.3|1000.1|1363
1723471200000|2024-08-12 14:00:00|1001.2|1000|1001|999.8|1001.7|1000.5|1000.7|999.5|1208
1723471500000|2024-08-12 14:05:00|1000.9|999.7|1000.7|999.5|1001.9|1000.7|1000.2|999|875
1723471800000|2024-08-12 14:10:00|1000.5|999.3|1002.7|1001.5|1003|1001.8|1000.4|999.2|1019
1723472100000|2024-08-12 14:15:00|1002.9|1001.7|1003.2|1002|1004|1002.8|1002.9|1001.7|888
1723472400000|2024-08-12 14:20:00|1003.5|1002.3|1003.2|1002|1004.7|1003.5|1002.5|1001.3|766
1723472700000|2024-08-12 14:25:00|1003.3|1002.1|1002|1000.8|1004.5|1003.3|1001.7|1000.5|1202
1723473000000|2024-08-12 14:30:00|1001.8|1000.6|1002.3|1001.1|1002.6|1001.4|1001.3|1000.1|552
1723473300000|2024-08-12 14:35:00|1002.5|1001.3|1001.8|1000.6|1003.1|1001.9|1001.6|1000.4|451
1723473600000|2024-08-12 14:40:00|1001.7|1000.5|1001.2|1000|1001.8|1000.6|1001.2|1000|453
1723473900000|2024-08-12 14:45:00|1001.3|1000.1|1001|999.8|1001.9|1000.7|1000.7|999.5|566
1723474200000|2024-08-12 14:50:00|1000.8|999.6|1003.5|1002.3|1004|1002.8|1000.3|999.1|860
1723474500000|2024-08-12 14:55:00|1003.3|1002.1|1003.8|1002.6|1004.5|1003.3|1002.8|1001.6|938
1723474800000|2024-08-12 15:00:00|1003.7|1002.5|1003.2|1002|1004.3|1003.1|1002.8|1001.6|601
1723475100000|2024-08-12 15:05:00|1003.3|1002.1|1002.6|1001.4|1003.3|1002.1|1001.8|1000.6|448
1723475400000|2024-08-12 15:10:00|1002.8|1001.6|1002.5|1001.3|1004.3|1003.1|1002.5|1001.3|844
1723475700000|2024-08-12 15:15:00|1002.3|1001.1|1002.1|1000.9|1003|1001.8|1002|1000.8|374
1723476000000|2024-08-12 15:20:00|1002.3|1001.1|1001.3|1000.1|1003.1|1001.9|1001.3|1000.1|775
1723476300000|2024-08-12 15:25:00|1001.6|1000.4|1001.8|1000.6|1001.8|1000.6|1000.8|999.6|483
1723476600000|2024-08-12 15:30:00|1002.1|1000.9|1002.1|1000.9|1002.3|1001.1|1001.3|1000.1|611
1723476900000|2024-08-12 15:35:00|1001.8|1000.6|1001.6|1000.4|1002.6|1001.4|1001.3|1000.1|502
1723477200000|2024-08-12 15:40:00|1001.9|1000.7|1001.9|1000.7|1002.6|1001.4|1001.6|1000.4|422
1723477500000|2024-08-12 15:45:00|1002.1|1000.9|1002.9|1001.7|1003.1|1001.9|1001.3|1000.1|556
1723477800000|2024-08-12 15:50:00|1003.1|1001.9|1001.8|1000.6|1003.1|1001.9|1001.8|1000.6|910
1723478100000|2024-08-12 15:55:00|1001.9|1000.7|1002.4|1001.2|1002.8|1001.6|1000.8|999.6|1178
1723478400000|2024-08-12 16:00:00|998.4|995.4|990.5|989.3|998.4|996.3|988.2|987|6702
1723478700000|2024-08-12 16:05:00|990.6|989.4|987|985.8|991|989.8|983.1|981.9|4447
1723479000000|2024-08-12 16:10:00|986.9|985.7|991|989.8|992|990.8|986.6|985.4|3118
1723479300000|2024-08-12 16:15:00|990.7|989.5|990.4|989.2|993|991.8|990.4|989.2|1800
1723479600000|2024-08-12 16:20:00|990.2|989|994.5|993.3|995|993.8|990.2|989|1568
1723479900000|2024-08-12 16:25:00|994.3|993.1|991|989.8|994.5|993.3|990.8|989.6|1537
1723480200000|2024-08-12 16:30:00|990.9|989.7|987.8|986.6|990.9|989.7|987.6|986.4|1855
1723480500000|2024-08-12 16:35:00|987.6|986.4|988.3|987.1|989.7|988.5|987.6|986.4|774
1723480800000|2024-08-12 16:40:00|988.1|986.9|987.3|986.1|988.6|987.4|986.5|985.3|1719
1723481100000|2024-08-12 16:45:00|987.2|986|988.1|986.9|988.1|986.9|985.9|984.7|848
1723481400000|2024-08-12 16:50:00|988|986.8|988|986.8|988.8|987.6|987.6|986.4|985
1723481700000|2024-08-12 16:55:00|987.8|986.6|988|986.8|989.3|988.1|987.5|986.3|850
1723482000000|2024-08-12 17:00:00|988.1|986.9|988.8|987.6|989.1|987.9|987.5|986.3|646
1723482300000|2024-08-12 17:05:00|988.7|987.5|988.3|987.1|990.1|988.9|987.7|986.5|928
1723482600000|2024-08-12 17:10:00|988.1|986.9|988|986.8|989.1|987.9|987|985.8|717
1723482900000|2024-08-12 17:15:00|988.1|986.9|989.7|988.5|990.1|988.9|987.5|986.3|522
1723483200000|2024-08-12 17:20:00|989.8|988.6|989.7|988.5|990|988.8|988.7|987.5|389
1723483500000|2024-08-12 17:25:00|989.8|988.6|991|989.8|991.1|989.9|989.5|988.3|592
1723483800000|2024-08-12 17:30:00|991.2|990|991.7|990.5|992.2|991|990.9|989.7|617
1723484100000|2024-08-12 17:35:00|991.6|990.4|990|988.8|991.7|990.5|990|988.8|491
1723484400000|2024-08-12 17:40:00|990.2|989|989.7|988.5|990.5|989.3|989|987.8|656
1723484700000|2024-08-12 17:45:00|989.5|988.3|989.8|988.6|990.2|989|989|987.8|296
1723485000000|2024-08-12 17:50:00|989.7|988.5|988.7|987.5|989.8|988.6|988.7|987.5|426
1723485300000|2024-08-12 17:55:00|988.8|987.6|990.5|989.3|990.6|989.4|988.5|987.3|342
1723485600000|2024-08-12 18:00:00|990.6|989.4|991.8|990.6|992.6|991.4|990.5|989.3|915
1723485900000|2024-08-12 18:05:00|991.9|990.7|991.8|990.6|992.3|991.1|991.5|990.3|770
1723486200000|2024-08-12 18:10:00|992|990.8|994.2|993|994.3|993.1|991.8|990.6|3687
1723486500000|2024-08-12 18:15:00|994.3|993.1|995.3|994.1|995.3|994.1|994.2|993|1713
1723507200000|2024-08-13 00:00:00|994.7|993.5|994.2|993|996|994.8|993.8|992.6|430
1723507500000|2024-08-13 00:05:00|994.1|992.9|994.1|992.9|995|993.8|993.8|992.6|224
1723507800000|2024-08-13 00:10:00|994.3|993.1|994.8|993.6|995.1|993.9|994.3|993.1|75
1723508100000|2024-08-13 00:15:00|995|993.8|995.8|994.6|995.8|994.6|994.8|993.6|83
1723508400000|2024-08-13 00:20:00|995.7|994.5|994.8|993.6|995.8|994.6|994.8|993.6|109
1723508700000|2024-08-13 00:25:00|994.6|993.4|994.9|993.7|995.3|994.1|994.5|993.3|110
1723509000000|2024-08-13 00:30:00|994.8|993.6|994.1|992.9|994.8|993.6|994.1|992.9|21
1723509300000|2024-08-13 00:35:00|994|992.8|994.5|993.3|994.8|993.6|993.8|992.6|74
1723509600000|2024-08-13 00:40:00|994.6|993.4|993.8|992.6|994.6|993.4|993.8|992.6|67
1723509900000|2024-08-13 00:45:00|994.1|992.9|993.8|992.6|994.1|992.9|993.8|992.6|29
1723510200000|2024-08-13 00:50:00|994|992.8|993|991.8|994|992.8|993|991.8|126
1723510500000|2024-08-13 00:55:00|993.1|991.9|992.3|991.1|993.1|991.9|992.1|990.9|158
1723510800000|2024-08-13 01:00:00|992.6|991.4|994.8|993.6|995.1|993.9|992.6|991.4|324
1723511100000|2024-08-13 01:05:00|994.7|993.5|994.1|992.9|995|993.8|993.5|992.3|208
1723511400000|2024-08-13 01:10:00|994.3|993.1|994.4|993.2|995.1|993.9|994.1|992.9|115
1723511700000|2024-08-13 01:15:00|994.3|993.1|994.9|993.7|994.9|993.7|993.1|991.9|168
1723512000000|2024-08-13 01:20:00|994.7|993.5|995.1|993.9|995.4|994.2|994.6|993.4|125
1723512300000|2024-08-13 01:25:00|995.2|994|994.4|993.2|995.6|994.4|994.3|993.1|239
1723512600000|2024-08-13 01:30:00|994.3|993.1|991.9|990.7|994.3|993.1|991.9|990.7|236
1723512900000|2024-08-13 01:35:00|991.8|990.6|992.4|991.2|992.6|991.4|991.8|990.6|140
1723513200000|2024-08-13 01:40:00|992.1|990.9|991.7|990.5|992.1|990.9|991.3|990.1|217
1723513500000|2024-08-13 01:45:00|991.3|990.1|990.9|989.7|991.4|990.2|990.5|989.3|405
1723513800000|2024-08-13 01:50:00|990.7|989.5|990|988.8|991|989.8|990|988.8|206
1723514100000|2024-08-13 01:55:00|990.1|988.9|989.9|988.7|990.4|989.2|989.7|988.5|141
1723514400000|2024-08-13 02:00:00|990|988.8|989.4|988.2|990.2|989|989.1|987.9|167
1723514700000|2024-08-13 02:05:00|989.2|988|989.5|988.3|989.9|988.7|989.1|987.9|196
1723515000000|2024-08-13 02:10:00|989.6|988.4|988.9|987.7|989.6|988.4|988.4|987.2|280
1723515300000|2024-08-13 02:15:00|989|987.8|989.1|987.9|989.1|987.9|988.9|987.7|23
1723515600000|2024-08-13 02:20:00|989|987.8|988.9|987.7|989.2|988|988.9|987.7|27
1723515900000|2024-08-13 02:25:00|989|987.8|988.4|987.2|989.1|987.9|988.3|987.1|126
1723516200000|2024-08-13 02:30:00|988.3|987.1|987.6|986.4|988.4|987.2|987.6|986.4|161
1723516500000|2024-08-13 02:35:00|987.4|986.2|987.2|986|987.7|986.5|987.2|986|143
1723516800000|2024-08-13 02:40:00|987.1|985.9|987.2|986|987.6|986.4|987|985.8|60
1723517100000|2024-08-13 02:45:00|987.3|986.1|987.9|986.7|988.1|986.9|987.2|986|110
1723517400000|2024-08-13 02:50:00|987.8|986.6|987|985.8|987.8|986.6|987|985.8|166
1723517700000|2024-08-13 02:55:00|986.9|985.7|986.9|985.7|987.2|986|986.6|985.4|149
1723518000000|2024-08-13 03:00:00|987|985.8|987.2|986|987.4|986.2|987|985.8|81
1723518300000|2024-08-13 03:05:00|987|985.8|986.9|985.7|987.4|986.2|986.7|985.5|51
1723518600000|2024-08-13 03:10:00|986.8|985.6|986.4|985.2|986.9|985.7|986.2|985|93
1723518900000|2024-08-13 03:15:00|986.2|985|985.2|984|986.4|985.2|985.2|984|258
1723519200000|2024-08-13 03:20:00|985.3|984.1|985.2|984|985.7|984.5|985|983.8|130
1723519500000|2024-08-13 03:25:00|985.1|983.9|984.5|983.3|985.2|984|984.4|983.2|369
1723519800000|2024-08-13 03:30:00|984.4|983.2|984.4|983.2|984.5|983.3|984.4|983.2|61
1723520100000|2024-08-13 03:35:00|984.5|983.3|984.2|983|984.5|983.3|984.2|983|36
1723520400000|2024-08-13 03:40:00|984.3|983.1|984.4|983.2|984.4|983.2|984.2|983|32
1723520700000|2024-08-13 03:45:00|984.5|983.3|984.4|983.2|984.5|983.3|984.4|983.2|3
1723521000000|2024-08-13 03:50:00|984.5|983.3|984.3|983.1|984.5|983.3|984.2|983|89
1723521300000|2024-08-13 03:55:00|984.2|983|984.4|983.2|984.4|983.2|984.2|983|42
1723521600000|2024-08-13 04:00:00|984.5|983.3|984.5|983.3|984.5|983.3|984.2|983|174
1723521900000|2024-08-13 04:05:00|984.4|983.2|983.7|982.5|984.4|983.2|983.6|982.4|348
1723522200000|2024-08-13 04:10:00|983.9|982.7|983.2|982|983.9|982.7|983.2|982|257
1723522500000|2024-08-13 04:15:00|983.5|982.3|983.2|982|983.5|982.3|983.2|982|80
1723522800000|2024-08-13 04:20:00|983|981.8|983|981.8|983.2|982|983|981.8|201
1723523100000|2024-08-13 04:25:00|982.6|981.4|982.7|981.5|982.7|981.5|982.6|981.4|130
1723523400000|2024-08-13 04:30:00|983|981.8|982.7|981.5|983|981.8|982.7|981.5|175
1723523700000|2024-08-13 04:35:00|982.6|981.4|982.5|981.3|982.7|981.5|982.2|981|38
1723524000000|2024-08-13 04:40:00|982.4|981.2|982.2|981|982.4|981.2|982.1|980.9|75
1723524300000|2024-08-13 04:45:00|982|980.8|982|980.8|982|980.8|982|980.8|230
1723524600000|2024-08-13 04:50:00|||||||||50
1723524900000|2024-08-13 04:55:00|981.7|980.5|981.5|980.3|981.7|980.5|981.5|980.3|67
1723525200000|2024-08-13 05:00:00|981.7|980.5|981.5|980.3|981.7|980.5|981.5|980.3|126
1723525500000|2024-08-13 05:05:00|981.4|980.2|981.4|980.2|981.5|980.3|981.4|980.2|61
1723525800000|2024-08-13 05:10:00|981.3|980.1|980.2|979|981.5|980.3|980.2|979|200
1723526100000|2024-08-13 05:15:00|980.6|979.4|980.5|979.3|981|979.8|980.5|979.3|356
1723526400000|2024-08-13 05:20:00|||||||||131
1723526700000|2024-08-13 05:25:00|980.2|979|980|978.8|980.2|979|980|978.8|159
1723527000000|2024-08-13 05:30:00|980.2|979|979|977.8|980.2|979|979|977.8|577
1723527300000|2024-08-13 05:35:00|979.6|978.4|979.7|978.5|980.2|979|979.5|978.3|278
1723527600000|2024-08-13 05:40:00|979.9|978.7|980.1|978.9|980.3|979.1|979.9|978.7|54
1723527900000|2024-08-13 05:45:00|980|978.8|979|977.8|980.1|978.9|979|977.8|193
1723528200000|2024-08-13 05:50:00|978.8|977.6|978.1|976.9|978.8|977.6|977.7|976.5|488
1723528500000|2024-08-13 05:55:00|978.2|977|976.8|975.6|978.5|977.3|976.6|975.4|323
1723528800000|2024-08-13 06:00:00|977|975.8|977.8|976.6|978.5|977.3|977|975.8|240
1723529100000|2024-08-13 06:05:00|977.9|976.7|977.3|976.1|978.6|977.4|977.3|976.1|139
1723529400000|2024-08-13 06:10:00|977.4|976.2|977.3|976.1|977.6|976.4|977.1|975.9|113
1723529700000|2024-08-13 06:15:00|977.2|976|977|975.8|977.6|976.4|976.8|975.6|105
1723530000000|2024-08-13 06:20:00|976.8|975.6|977.8|976.6|978|976.8|976.5|975.3|223
1723530300000|2024-08-13 06:25:00|977.7|976.5|977.3|976.1|978.2|977|977.3|976.1|101
1723530600000|2024-08-13 06:30:00|977.5|976.3|977.5|976.3|977.7|976.5|976.7|975.5|222
1723530900000|2024-08-13 06:35:00|977.7|976.5|976.3|975.1|977.7|976.5|976.1|974.9|306
1723531200000|2024-08-13 06:40:00|976.5|975.3|976.4|975.2|976.6|975.4|975.7|974.5|365
1723531500000|2024-08-13 06:45:00|976.5|975.3|977.3|976.1|977.5|976.3|976.1|974.9|330
1723531800000|2024-08-13 06:50:00|977.7|976.5|977.3|976.1|978|976.8|977.1|975.9|325
1723532100000|2024-08-13 06:55:00|977.1|975.9|977.2|976|977.2|976|976.2|975|233
1723532400000|2024-08-13 07:00:00|977.3|976.1|977.2|976|977.4|976.2|977|975.8|92
1723532700000|2024-08-13 07:05:00|977|975.8|977.3|976.1|977.3|976.1|976.8|975.6|46
1723533000000|2024-08-13 07:10:00|977.4|976.2|976.5|975.3|977.5|976.3|976.5|975.3|39
1723533300000|2024-08-13 07:15:00|976.3|975.1|976.4|975.2|976.6|975.4|976|974.8|85
1723533600000|2024-08-13 07:20:00|976.5|975.3|976.7|975.5|977|975.8|976.1|974.9|136
1723533900000|2024-08-13 07:25:00|976.8|975.6|978|976.8|978.2|977|976.7|975.5|124
1723534200000|2024-08-13 07:30:00|978.2|977|977.2|976|978.2|977|977|975.8|104
1723534500000|2024-08-13 07:35:00|977.3|976.1|977.4|976.2|977.5|976.3|976.8|975.6|249
1723534800000|2024-08-13 07:40:00|977.5|976.3|978|976.8|978|976.8|977.2|976|80
1723535100000|2024-08-13 07:45:00|977.9|976.7|978.5|977.3|979.2|978|977.9|976.7|137
1723535400000|2024-08-13 07:50:00|978.7|977.5|978.2|977|979.2|978|978|976.8|143
1723535700000|2024-08-13 07:55:00|978.1|976.9|977.5|976.3|978.3|977.1|977.3|976.1|69
1723536000000|2024-08-13 08:00:00|977.3|976.1|977.3|976.1|977.3|976.1|976.5|975.3|126
1723536300000|2024-08-13 08:05:00|977.5|976.3|977.5|976.3|977.6|976.4|977|975.8|21
1723536600000|2024-08-13 08:10:00|977.7|976.5|977.5|976.3|978|976.8|977.5|976.3|40
1723536900000|2024-08-13 08:15:00|977.6|976.4|977.5|976.3|977.6|976.4|977|975.8|50
1723537200000|2024-08-13 08:20:00|977.4|976.2|976.5|975.3|977.4|976.2|976.5|975.3|44
1723537500000|2024-08-13 08:25:00|976.4|975.2|976.2|975|976.5|975.3|975.8|974.6|125
1723537800000|2024-08-13 08:30:00|976.3|975.1|976.4|975.2|976.8|975.6|976.2|975|123
1723538100000|2024-08-13 08:35:00|976.5|975.3|976.8|975.6|977|975.8|976.5|975.3|85
1723538400000|2024-08-13 08:40:00|977.7|976.5|977.3|976.1|977.7|976.5|977|975.8|123
1723538700000|2024-08-13 08:45:00|977.2|976|978.4|977.2|978.4|977.2|977|975.8|137
1723539000000|2024-08-13 08:50:00|978.2|977|978|976.8|978.5|977.3|977.7|976.5|97
1723539300000|2024-08-13 08:55:00|977.8|976.6|977.8|976.6|978.2|977|977.7|976.5|34
1723539600000|2024-08-13 09:00:00|977.7|976.5|976.9|975.7|978.2|977|976.7|975.5|146
1723539900000|2024-08-13 09:05:00|977|975.8|977.5|976.3|977.7|976.5|977|975.8|143
1723540200000|2024-08-13 09:10:00|977.7|976.5|977.7|976.5|978.2|977|977.6|976.4|233
1723540500000|2024-08-13 09:15:00|978.2|977|978|976.8|979|977.8|978|976.8|204
1723540800000|2024-08-13 09:20:00|978.2|977|978.2|977|978.5|977.3|977.7|976.5|282
1723541100000|2024-08-13 09:25:00|978.4|977.2|978.9|977.7|979.1|977.9|978.4|977.2|45
1723541400000|2024-08-13 09:30:00|979|977.8|978.5|977.3|979|977.8|978.4|977.2|47
1723541700000|2024-08-13 09:35:00|978.2|977|978.2|977|978.4|977.2|978|976.8|29
1723542000000|2024-08-13 09:40:00|978|976.8|978.2|977|978.2|977|977.9|976.7|41
1723542300000|2024-08-13 09:45:00|978.4|977.2|978|976.8|978.5|977.3|977.9|976.7|49
1723542600000|2024-08-13 09:50:00|978.2|977|978.3|977.1|978.5|977.3|977.9|976.7|120
1723542900000|2024-08-13 09:55:00|978.2|977|978|976.8|978.3|977.1|978|976.8|47
1723543200000|2024-08-13 10:00:00|977.9|976.7|977.5|976.3|978|976.8|977.4|976.2|76
1723543500000|2024-08-13 10:05:00|978|976.8|978.7|977.5|978.8|977.6|977.8|976.6|199
1723543800000|2024-08-13 10:10:00|978.5|977.3|979|977.8|979|977.8|978.3|977.1|43
1723544100000|2024-08-13 10:15:00|978.8|977.6|979|977.8|979.5|978.3|978.8|977.6|186
1723544400000|2024-08-13 10:20:00|978.8|977.6|979|977.8|979.4|978.2|978.8|977.6|75
1723544700000|2024-08-13 10:25:00|978.8|977.6|978.4|977.2|978.8|977.6|978.2|977|51
1723545000000|2024-08-13 10:30:00|978.3|977.1|978.4|977.2|978.5|977.3|978|976.8|38
1723545300000|2024-08-13 10:35:00|978.5|977.3|978|976.8|978.5|977.3|978|976.8|52
1723545600000|2024-08-13 10:40:00|978.2|977|978.5|977.3|978.5|977.3|978.2|977|30
1723545900000|2024-08-13 10:45:00|978.4|977.2|978.3|977.1|978.4|977.2|978.2|977|24
1723546200000|2024-08-13 10:50:00|978|976.8|977.5|976.3|978|976.8|977.5|976.3|103
1723546500000|2024-08-13 10:55:00|977.4|976.2|976.3|975.1|977.4|976.2|976.2|975|227
1723546800000|2024-08-13 11:00:00|976.5|975.3|976.3|975.1|977|975.8|976.2|975|72
1723547100000|2024-08-13 11:05:00|976.7|975.5|978.6|977.4|978.7|977.5|976.7|975.5|175
1723547400000|2024-08-13 11:10:00|978.7|977.5|978|976.8|978.7|977.5|978|976.8|173
1723547700000|2024-08-13 11:15:00|977.9|976.7|977.7|976.5|978|976.8|977.7|976.5|49
1723548000000|2024-08-13 11:20:00|977.8|976.6|977.8|976.6|978|976.8|977.7|976.5|178
1723548300000|2024-08-13 11:25:00|977.7|976.5|978.7|977.5|978.7|977.5|977.7|976.5|196
1723548600000|2024-08-13 11:30:00|978.9|977.7|978.7|977.5|979|977.8|978.5|977.3|164
1723548900000|2024-08-13 11:35:00|978.5|977.3|977.9|976.7|978.7|977.5|977.7|976.5|142
1723549200000|2024-08-13 11:40:00|977.7|976.5|977.9|976.7|977.9|976.7|977.7|976.5|64
1723549500000|2024-08-13 11:45:00|977.7|976.5|978.4|977.2|978.7|977.5|977.7|976.5|150
1723549800000|2024-08-13 11:50:00|978.2|977|978.7|977.5|978.9|977.7|978.2|977|137
1723550100000|2024-08-13 11:55:00|978.8|977.6|978.4|977.2|978.9|977.7|978.3|977.1|225
1723550400000|2024-08-13 12:00:00|978.5|977.3|978|976.8|978.5|977.3|977.9|976.7|96
1723550700000|2024-08-13 12:05:00|977.9|976.7|977.5|976.3|977.9|976.7|977.4|976.2|220
1723551000000|2024-08-13 12:10:00|977.4|976.2|979.1|977.9|979.2|978|977.2|976|173
1723551300000|2024-08-13 12:15:00|979|977.8|978.2|977|979|977.8|978.2|977|174
1723551600000|2024-08-13 12:20:00|978.3|977.1|978.2|977|978.7|977.5|977.8|976.6|272
1723551900000|2024-08-13 12:25:00|978.3|977.1|978.8|977.6|978.9|977.7|978.2|977|95
1723552200000|2024-08-13 12:30:00|978.7|977.5|980.2|979|980.2|979|978.7|977.5|659
1723552500000|2024-08-13 12:35:00|980.1|978.9|980.8|979.6|981|979.8|979.7|978.5|458
1723552800000|2024-08-13 12:40:00|980.9|979.7|979.2|978|981.2|980|978.7|977.5|526
1723555800000|2024-08-13 13:30:00|977.9|976.7|974.5|973.3|978.2|977|974.5|973.3|3307
1723556100000|2024-08-13 13:35:00|974.7|973.5|976.8|975.6|976.8|975.6|974|972.8|2064
1723556400000|2024-08-13 13:40:00|977|975.8|976|974.8|978.1|976.9|975.3|974.1|1403
1723556700000|2024-08-13 13:45:00|976.1|974.9|975.4|974.2|977.7|976.5|975.2|974|1157
1723557000000|2024-08-13 13:50:00|975.5|974.3|976.2|975|977.7|976.5|975.3|974.1|1656
1723557300000|2024-08-13 13:55:00|976.3|975.1|978.2|977|978.2|977|976.2|975|725
1723557600000|2024-08-13 14:00:00|978.1|976.9|976.8|975.6|978.9|977.7|976.7|975.5|867
1723557900000|2024-08-13 14:05:00|976.9|975.7|976.7|975.5|977.2|976|975.3|974.1|498
1723558200000|2024-08-13 14:10:00|976.5|975.3|975.7|974.5|976.5|975.3|975.2|974|760
1723558500000|2024-08-13 14:15:00|975.8|974.6|975.2|974|976.3|975.1|975|973.8|584
1723558800000|2024-08-13 14:20:00|975.3|974.1|976|974.8|976.9|975.7|974.8|973.6|677
1723559100000|2024-08-13 14:25:00|975.9|974.7|974.9|973.7|975.9|974.7|973.9|972.7|798
1723559400000|2024-08-13 14:30:00|975|973.8|972.4|971.2|975|973.8|972.2|971|1350
1723559700000|2024-08-13 14:35:00|972.5|971.3|972.2|971|973.3|972.1|971.8|970.6|799
1723560000000|2024-08-13 14:40:00|972.3|971.1|973.7|972.5|973.9|972.7|972.1|970.9|747
1723560300000|2024-08-13 14:45:00|973.5|972.3|974.7|973.5|975|973.8|973.3|972.1|942
1723560600000|2024-08-13 14:50:00|974.8|973.6|973.7|972.5|975.2|974|973.7|972.5|731
1723560900000|2024-08-13 14:55:00|973.8|972.6|972.9|971.7|973.8|972.6|971.9|970.7|906
1723561200000|2024-08-13 15:00:00|973|971.8|973.9|972.7|974.7|973.5|973|971.8|758
1723561500000|2024-08-13 15:05:00|974.2|973|974.2|973|974.3|973.1|973.5|972.3|1056
1723561800000|2024-08-13 15:10:00|974.3|973.1|973.7|972.5|974.4|973.2|973.5|972.3|665
1723562100000|2024-08-13 15:15:00|973.9|972.7|976.8|975.6|977|975.8|973.9|972.7|846
1723562400000|2024-08-13 15:20:00|976.9|975.7|974.5|973.3|977.2|976|974.5|973.3|760
1723562700000|2024-08-13 15:25:00|974.8|973.6|973.5|972.3|974.8|973.6|973|971.8|578
1723563000000|2024-08-13 15:30:00|973.3|972.1|976|974.8|976.3|975.1|973|971.8|823
1723563300000|2024-08-13 15:35:00|975.8|974.6|973.5|972.3|975.9|974.7|973.3|972.1|489
1723563600000|2024-08-13 15:40:00|973.7|972.5|973.5|972.3|974.1|972.9|973|971.8|301
1723563900000|2024-08-13 15:45:00|973.7|972.5|974.3|973.1|974.5|973.3|973.3|972.1|530
1723564200000|2024-08-13 15:50:00|974.2|973|973.7|972.5|974.2|973|973.2|972|320
1723564500000|2024-08-13 15:55:00|973.8|972.6|972.9|971.7|973.8|972.6|972.5|971.3|293
1723564800000|2024-08-13 16:00:00|973|971.8|973.8|972.6|974|972.8|973|971.8|505
1723565100000|2024-08-13 16:05:00|973.7|972.5|973|971.8|974|972.8|972.8|971.6|334
1723565400000|2024-08-13 16:10:00|973.2|972|972.5|971.3|973.5|972.3|972.2|971|871
1723565700000|2024-08-13 16:15:00|972.7|971.5|972.9|971.7|972.9|971.7|972.1|970.9|525
1723566000000|2024-08-13 16:20:00|972.8|971.6|973.7|972.5|974.3|973.1|972.7|971.5|760
1723566300000|2024-08-13 16:25:00|973.4|972.2|973.1|971.9|974.5|973.3|973|971.8|562
1723566600000|2024-08-13 16:30:00|973.2|972|974.5|973.3|974.7|973.5|973|971.8|372
1723566900000|2024-08-13 16:35:00|974.3|973.1|973.7|972.5|974.4|973.2|973.3|972.1|275
1723567200000|2024-08-13 16:40:00|973.8|972.6|973.2|972|973.8|972.6|972.8|971.6|306
1723567500000|2024-08-13 16:45:00|973|971.8|971.7|970.5|973|971.8|971.2|970|444
1723567800000|2024-08-13 16:50:00|971.6|970.4|973|971.8|973.3|972.1|971.5|970.3|266
1723568100000|2024-08-13 16:55:00|972.9|971.7|972.7|971.5|973|971.8|972|970.8|441
1723568400000|2024-08-13 17:00:00|972.5|971.3|972.5|971.3|972.8|971.6|972|970.8|207
1723568700000|2024-08-13 17:05:00|972.7|971.5|973|971.8|973|971.8|972.5|971.3|218
1723569000000|2024-08-13 17:10:00|973.2|972|972.9|971.7|973.8|972.6|972.8|971.6|544
1723569300000|2024-08-13 17:15:00|972.8|971.6|972.5|971.3|973.2|972|972.2|971|363
1723569600000|2024-08-13 17:20:00|972.7|971.5|972.5|971.3|974|972.8|972.5|971.3|747
1723569900000|2024-08-13 17:25:00|972.8|971.6|971.1|969.9|972.9|971.7|971.1|969.9|493
1723570200000|2024-08-13 17:30:00|971.2|970|971.4|970.2|971.6|970.4|971.1|969.9|480
1723570500000|2024-08-13 17:35:00|971.5|970.3|970.6|969.4|971.5|970.3|970.4|969.2|632
1723570800000|2024-08-13 17:40:00|970.8|969.6|970.8|969.6|971.1|969.9|970.6|969.4|432
1723571100000|2024-08-13 17:45:00|970.6|969.4|970.8|969.6|971.4|970.2|970.6|969.4|793
1723571400000|2024-08-13 17:50:00|970.9|969.7|970.3|969.1|971.1|969.9|969.6|968.4|573
1723571700000|2024-08-13 17:55:00|970.4|969.2|969.9|968.7|970.5|969.3|969.9|968.7|598
1723572000000|2024-08-13 18:00:00|969.6|968.4|968.8|967.6|969.9|968.7|968.4|967.2|821
1723572300000|2024-08-13 18:05:00|968.9|967.7|969.9|968.7|970.6|969.4|968.4|967.2|1430
1723572600000|2024-08-13 18:10:00|969.8|968.6|970.3|969.1|970.4|969.2|969.5|968.3|2891
1723572900000|2024-08-13 18:15:00|970.1|968.9|968.6|967.4|970.1|968.9|968.6|967.4|1742
1723593600000|2024-08-14 00:00:00|969.8|968.6|969.4|968.2|971.2|970|969.1|967.9|437
1723593900000|2024-08-14 00:05:00|969.5|968.3|969.9|968.7|970.4|969.2|969.4|968.2|229
1723594200000|2024-08-14 00:10:00|970.1|968.9|969.4|968.2|970.2|969|969.2|968|94
1723594500000|2024-08-14 00:15:00|969.3|968.1|969.1|967.9|969.4|968.2|968.9|967.7|40
1723594800000|2024-08-14 00:20:00|968.9|967.7|969.2|968|969.3|968.1|968.9|967.7|49
1723595100000|2024-08-14 00:25:00|969.1|967.9|969.2|968|969.4|968.2|968.9|967.7|40
1723595400000|2024-08-14 00:30:00|969.1|967.9|969.2|968|969.4|968.2|968.9|967.7|81
1723595700000|2024-08-14 00:35:00|969.1|967.9|969.1|967.9|969.4|968.2|968.9|967.7|124
1723596000000|2024-08-14 00:40:00|969.2|968|969.1|967.9|969.3|968.1|969.1|967.9|45
1723596300000|2024-08-14 00:45:00|968.6|967.4|968.6|967.4|968.7|967.5|968.6|967.4|48
1723596600000|2024-08-14 00:50:00|968.4|967.2|968.4|967.2|968.6|967.4|968.4|967.2|59
1723596900000|2024-08-14 00:55:00|968.3|967.1|967.4|966.2|968.3|967.1|967.3|966.1|296
1723597200000|2024-08-14 01:00:00|967.5|966.3|967.9|966.7|967.9|966.7|966.1|964.9|327
1723597500000|2024-08-14 01:05:00|967.7|966.5|965.9|964.7|967.7|966.5|965.5|964.3|390
1723597800000|2024-08-14 01:10:00|966|964.8|964.9|963.7|966.5|965.3|964.7|963.5|304
1723598100000|2024-08-14 01:15:00|964.7|963.5|963.6|962.4|964.9|963.7|963.5|962.3|348
1723598400000|2024-08-14 01:20:00|963.7|962.5|963.5|962.3|964.5|963.3|963.3|962.1|268
1723598700000|2024-08-14 01:25:00|964|962.8|963.9|962.7|964.7|963.5|963.3|962.1|309
1723599000000|2024-08-14 01:30:00|964|962.8|963.7|962.5|964.2|963|963.2|962|444
1723599300000|2024-08-14 01:35:00|963.8|962.6|965.6|964.4|965.6|964.4|963.5|962.3|714
1723599600000|2024-08-14 01:40:00|965.7|964.5|965.4|964.2|965.7|964.5|964.2|963|983
1723599900000|2024-08-14 01:45:00|965.5|964.3|967.6|966.4|967.7|966.5|965.4|964.2|736
1723600200000|2024-08-14 01:50:00|967.7|966.5|967|965.8|968.5|967.3|966.9|965.7|309
1723600500000|2024-08-14 01:55:00|966.9|965.7|967.2|966|967.2|966|966.5|965.3|172
1723600800000|2024-08-14 02:00:00|967.1|965.9|967.2|966|967.6|966.4|966.7|965.5|94
1723601100000|2024-08-14 02:05:00|967.3|966.1|967.1|965.9|967.7|966.5|967.1|965.9|50
1723601400000|2024-08-14 02:10:00|967.4|966.2|967.3|966.1|967.5|966.3|966.8|965.6|91
1723601700000|2024-08-14 02:15:00|967.1|965.9|966.3|965.1|967.1|965.9|966.1|964.9|152
1723602000000|2024-08-14 02:20:00|966.4|965.2|965.9|964.7|966.4|965.2|965.9|964.7|32
1723602300000|2024-08-14 02:25:00|966|964.8|966.4|965.2|966.4|965.2|966|964.8|29
1723602600000|2024-08-14 02:30:00|966.3|965.1|965.1|963.9|966.3|965.1|965.1|963.9|142
1723602900000|2024-08-14 02:35:00|965.2|964|965.4|964.2|965.4|964.2|964.7|963.5|178
1723603200000|2024-08-14 02:40:00|965.3|964.1|965.9|964.7|965.9|964.7|964.7|963.5|121
1723603500000|2024-08-14 02:45:00|965.8|964.6|966.5|965.3|966.5|965.3|965.6|964.4|143
1723603800000|2024-08-14 02:50:00|966.4|965.2|966.4|965.2|966.4|965.2|965.9|964.7|47
1723604100000|2024-08-14 02:55:00|966.5|965.3|966.5|965.3|966.7|965.5|966.4|965.2|27
1723604400000|2024-08-14 03:00:00|966.6|965.4|967.4|966.2|968.3|967.1|966.4|965.2|220
1723604700000|2024-08-14 03:05:00|967.3|966.1|967.5|966.3|968|966.8|967.2|966|40
1723605000000|2024-08-14 03:10:00|967.4|966.2|969.2|968|969.4|968.2|967.4|966.2|187
1723605300000|2024-08-14 03:15:00|969.4|968.2|970.9|969.7|970.9|969.7|969.1|967.9|183
1723605600000|2024-08-14 03:20:00|970.7|969.5|970|968.8|970.8|969.6|969.9|968.7|115
1723605900000|2024-08-14 03:25:00|970.1|968.9|971.3|970.1|971.3|970.1|970.1|968.9|72
1723606200000|2024-08-14 03:30:00|971.2|970|971.1|969.9|971.4|970.2|970.6|969.4|73
1723606500000|2024-08-14 03:35:00|971.2|970|971.9|970.7|971.9|970.7|970.9|969.7|83
1723606800000|2024-08-14 03:40:00|971.6|970.4|971.4|970.2|971.6|970.4|971.4|970.2|99
1723607100000|2024-08-14 03:45:00|971.5|970.3|971.4|970.2|971.7|970.5|971.4|970.2|75
1723607400000|2024-08-14 03:50:00|971.5|970.3|971.5|970.3|971.6|970.4|971.2|970|25
1723607700000|2024-08-14 03:55:00|971.6|970.4|971.4|970.2|971.9|970.7|971.4|970.2|49
1723608000000|2024-08-14 04:00:00|971.5|970.3|971.7|970.5|971.7|970.5|971.4|970.2|14
1723608300000|2024-08-14 04:05:00|971.9|970.7|972.1|970.9|972.4|971.2|971.9|970.7|106
1723608600000|2024-08-14 04:10:00|972.2|971|973.8|972.6|974.1|972.9|972.1|970.9|187
1723608900000|2024-08-14 04:15:00|973.7|972.5|973.3|972.1|974|972.8|973.1|971.9|150
1723609200000|2024-08-14 04:20:00|973.5|972.3|973.5|972.3|973.6|972.4|973.4|972.2|33
1723609500000|2024-08-14 04:25:00|973.4|972.2|973.3|972.1|973.4|972.2|973.3|972.1|32
1723609800000|2024-08-14 04:30:00|973.2|972|972.5|971.3|973.2|972|972.5|971.3|70
1723610100000|2024-08-14 04:35:00|972.6|971.4|972.5|971.3|972.6|971.4|972.5|971.3|10
1723610400000|2024-08-14 04:40:00|972.7|971.5|972.7|971.5|972.7|971.5|972.6|971.4|13
1723610700000|2024-08-14 04:45:00|972.8|971.6|972.7|971.5|972.8|971.6|972.7|971.5|3
1723611000000|2024-08-14 04:50:00|972.6|971.4|972.5|971.3|972.7|971.5|972.5|971.3|4
1723611300000|2024-08-14 04:55:00|972.6|971.4|972.5|971.3|972.6|971.4|972.5|971.3|19
1723611600000|2024-08-14 05:00:00|972.2|971|972|970.8|972.3|971.1|971.8|970.6|100
1723611900000|2024-08-14 05:05:00|971.9|970.7|971.8|970.6|971.9|970.7|971.6|970.4|3
1723612200000|2024-08-14 05:10:00|972|970.8|972|970.8|972.2|971|972|970.8|38
1723612500000|2024-08-14 05:15:00|972.2|971|972.3|971.1|972.3|971.1|972.2|971|25
1723612800000|2024-08-14 05:20:00|972.2|971|972.3|971.1|972.5|971.3|972.2|971|5
1723613100000|2024-08-14 05:25:00|972.2|971|972.5|971.3|972.5|971.3|972.2|971|24
1723613400000|2024-08-14 05:30:00|972.7|971.5|973.7|972.5|974|972.8|972.7|971.5|157
1723613700000|2024-08-14 05:35:00|973.5|972.3|973.7|972.5|974.2|973|973.2|972|139
1723614000000|2024-08-14 05:40:00|973.8|972.6|973.8|972.6|974.2|973|973.7|972.5|162
1723614300000|2024-08-14 05:45:00|973.7|972.5|973.5|972.3|974.2|973|973.5|972.3|175
1723614600000|2024-08-14 05:50:00|973.3|972.1|973|971.8|973.3|972.1|972.6|971.4|206
1723614900000|2024-08-14 05:55:00|972.8|971.6|973.2|972|973.3|972.1|972.7|971.5|38
1723615200000|2024-08-14 06:00:00|973.3|972.1|973.5|972.3|974.1|972.9|973.2|972|123
1723615500000|2024-08-14 06:05:00|973.3|972.1|972.5|971.3|973.3|972.1|972.5|971.3|38
1723615800000|2024-08-14 06:10:00|972.6|971.4|973.1|971.9|973.2|972|972.5|971.3|26
1723616100000|2024-08-14 06:15:00|973.2|972|973|971.8|973.5|972.3|973|971.8|14
1723616400000|2024-08-14 06:20:00|972.8|971.6|972.7|971.5|973|971.8|972.3|971.1|43
1723616700000|2024-08-14 06:25:00|972.8|971.6|972.5|971.3|973|971.8|972.3|971.1|43
1723617000000|2024-08-14 06:30:00|972.3|971.1|972.3|971.1|972.7|971.5|972.2|971|40
1723617300000|2024-08-14 06:35:00|972.2|971|972.2|971|972.6|971.4|972.2|971|47
1723617600000|2024-08-14 06:40:00|972|970.8|972.5|971.3|973.2|972|972|970.8|278
1723617900000|2024-08-14 06:45:00|972.4|971.2|972.5|971.3|972.5|971.3|972|970.8|23
1723618200000|2024-08-14 06:50:00|972.3|971.1|972.6|971.4|973|971.8|972|970.8|131
1723618500000|2024-08-14 06:55:00|972.5|971.3|972.5|971.3|973.3|972.1|972.5|971.3|106
1723618800000|2024-08-14 07:00:00|972.6|971.4|973.2|972|973.2|972|972.5|971.3|76
1723619100000|2024-08-14 07:05:00|973.3|972.1|973.2|972|973.3|972.1|973.2|972|12
1723619400000|2024-08-14 07:10:00|973.1|971.9|973.1|971.9|973.4|972.2|972.9|971.7|58
1723619700000|2024-08-14 07:15:00|973.2|972|973.5|972.3|973.5|972.3|973.1|971.9|31
1723620000000|2024-08-14 07:20:00|973.7|972.5|973.7|972.5|973.7|972.5|973.4|972.2|40
1723620300000|2024-08-14 07:25:00|973.8|972.6|974.1|972.9|974.2|973|973.7|972.5|123
1723620600000|2024-08-14 07:30:00|974|972.8|974.7|973.5|975|973.8|974|972.8|142
1723620900000|2024-08-14 07:35:00|974.6|973.4|975.2|974|975.2|974|974.3|973.1|89
1723621200000|2024-08-14 07:40:00|975|973.8|974.8|973.6|975.5|974.3|974.5|973.3|118
1723621500000|2024-08-14 07:45:00|974.7|973.5|974.7|973.5|974.8|973.6|974.5|973.3|70
1723621800000|2024-08-14 07:50:00|974.8|973.6|974.3|973.1|974.8|973.6|974.2|973|33
1723622100000|2024-08-14 07:55:00|974.2|973|974.2|973|974.3|973.1|974|972.8|20
1723622400000|2024-08-14 08:00:00|974.3|973.1|974.5|973.3|974.7|973.5|974.3|973.1|74
1723622700000|2024-08-14 08:05:00|974.3|973.1|974.1|972.9|974.3|973.1|974.1|972.9|47
1723623000000|2024-08-14 08:10:00|974|972.8|974|972.8|974.4|973.2|974|972.8|31
1723623300000|2024-08-14 08:15:00|974.1|972.9|974.7|973.5|974.7|973.5|974|972.8|52
1723623600000|2024-08-14 08:20:00|974.9|973.7|975|973.8|975|973.8|974.9|973.7|28
1723623900000|2024-08-14 08:25:00|975.2|974|975|973.8|975.2|974|975|973.8|101
1723624200000|2024-08-14 08:30:00|974.5|973.3|974.9|973.7|975|973.8|974.5|973.3|80
1723624500000|2024-08-14 08:35:00|975|973.8|975|973.8|975|973.8|974.5|973.3|67
1723624800000|2024-08-14 08:40:00|974.9|973.7|974.5|973.3|974.9|973.7|974.5|973.3|13
1723625100000|2024-08-14 08:45:00|974.7|973.5|975.2|974|975.2|974|974.7|973.5|71
1723625400000|2024-08-14 08:50:00|975.3|974.1|975.4|974.2|975.7|974.5|975.2|974|147
1723625700000|2024-08-14 08:55:00|975.5|974.3|975.1|973.9|975.5|974.3|975|973.8|80
1723626000000|2024-08-14 09:00:00|975|973.8|975|973.8|975.3|974.1|975|973.8|121
1723626300000|2024-08-14 09:05:00|974.9|973.7|974.5|973.3|974.9|973.7|974.5|973.3|64
1723626600000|2024-08-14 09:10:00|974.3|973.1|974.3|973.1|974.5|973.3|974.2|973|30
1723626900000|2024-08-14 09:15:00|974.2|973|974|972.8|974.5|973.3|974|972.8|108
1723627200000|2024-08-14 09:20:00|974.2|973|974.3|973.1|974.5|973.3|973.8|972.6|31
1723627500000|2024-08-14 09:25:00|974.5|973.3|974.8|973.6|974.8|973.6|974.3|973.1|36
1723627800000|2024-08-14 09:30:00|975|973.8|975.2|974|975.3|974.1|975|973.8|56
1723628100000|2024-08-14 09:35:00|975.3|974.1|975.3|974.1|975.5|974.3|975.2|974|24
1723628400000|2024-08-14 09:40:00|975.2|974|974.5|973.3|975.2|974|974.5|973.3|36
1723628700000|2024-08-14 09:45:00|974.6|973.4|974.8|973.6|974.8|973.6|974.5|973.3|19
1723629000000|2024-08-14 09:50:00|974.9|973.7|975|973.8|975.3|974.1|974.7|973.5|98
1723629300000|2024-08-14 09:55:00|975.2|974|975.3|974.1|975.5|974.3|975.2|974|58
1723629600000|2024-08-14 10:00:00|975.2|974|975.3|974.1|975.3|974.1|975.2|974|15
1723629900000|2024-08-14 10:05:00|975.2|974|975|973.8|975.2|974|974.6|973.4|172
1723630200000|2024-08-14 10:10:00|974.8|973.6|974.7|973.5|975.2|974|974.7|973.5|120
1723630500000|2024-08-14 10:15:00|974.5|973.3|974.3|973.1|974.5|973.3|974.2|973|55
1723630800000|2024-08-14 10:20:00|974.5|973.3|974.8|973.6|975.1|973.9|974.5|973.3|68
1723631100000|2024-08-14 10:25:00|974.7|973.5|974.5|973.3|974.9|973.7|974.5|973.3|23
1723631400000|2024-08-14 10:30:00|974.3|973.1|974.8|973.6|974.8|973.6|974.2|973|16
1723631700000|2024-08-14 10:35:00|974.9|973.7|974.9|973.7|974.9|973.7|974.7|973.5|16
1723632000000|2024-08-14 10:40:00|974.8|973.6|974.3|973.1|975|973.8|974.3|973.1|25
1723632300000|2024-08-14 10:45:00|974.2|973|974.2|973|974.5|973.3|974.2|973|19
1723632600000|2024-08-14 10:50:00|974|972.8|974.8|973.6|974.8|973.6|974|972.8|29
1723632900000|2024-08-14 10:55:00|974.9|973.7|974.9|973.7|975|973.8|974.6|973.4|45
1723633200000|2024-08-14 11:00:00|975|973.8|974.6|973.4|975.3|974.1|974.5|973.3|96
1723633500000|2024-08-14 11:05:00|974.5|973.3|974.3|973.1|974.6|973.4|973.8|972.6|69
1723633800000|2024-08-14 11:10:00|974.5|973.3|974|972.8|974.5|973.3|973.9|972.7|36
1723634100000|2024-08-14 11:15:00|974.1|972.9|974.1|972.9|974.5|973.3|974|972.8|35
1723634400000|2024-08-14 11:20:00|974|972.8|974.3|973.1|974.6|973.4|974|972.8|90
1723634700000|2024-08-14 11:25:00|974.5|973.3|974.4|973.2|974.6|973.4|974.3|973.1|37
1723635000000|2024-08-14 11:30:00|974.3|973.1|974.6|973.4|975.1|973.9|974.3|973.1|65
1723635300000|2024-08-14 11:35:00|974.8|973.6|974.5|973.3|975|973.8|974.5|973.3|102
1723635600000|2024-08-14 11:40:00|974.6|973.4|975|973.8|975.3|974.1|974.1|972.9|185
1723635900000|2024-08-14 11:45:00|975.1|973.9|975.3|974.1|975.8|974.6|974.7|973.5|397
1723636200000|2024-08-14 11:50:00|975.4|974.2|976.3|975.1|976.7|975.5|975.3|974.1|465
1723636500000|2024-08-14 11:55:00|976.2|975|976|974.8|976.8|975.6|976|974.8|190
1723636800000|2024-08-14 12:00:00|975.8|974.6|976.8|975.6|977|975.8|975.8|974.6|371
1723637100000|2024-08-14 12:05:00|976.9|975.7|977.5|976.3|977.8|976.6|976.7|975.5|255
1723637400000|2024-08-14 12:10:00|977.4|976.2|977.2|976|977.5|976.3|977.1|975.9|336
1723637700000|2024-08-14 12:15:00|977.3|976.1|977.4|976.2|977.8|976.6|977.2|976|158
1723638000000|2024-08-14 12:20:00|977.3|976.1|977|975.8|977.3|976.1|976.5|975.3|222
1723638300000|2024-08-14 12:25:00|977.2|976|976.8|975.6|977.3|976.1|976.8|975.6|132
1723638600000|2024-08-14 12:30:00|977|975.8|976.9|975.7|977.8|976.6|976.5|975.3|321
1723638900000|2024-08-14 12:35:00|977|975.8|975.8|974.6|977|975.8|975.8|974.6|189
1723639200000|2024-08-14 12:40:00|975.7|974.5|975.3|974.1|976|974.8|975.2|974|171
1723642200000|2024-08-14 13:30:00|976|974.8|977|975.8|978.9|977.7|975.8|974.6|3574
1723642500000|2024-08-14 13:35:00|977.2|976|981.2|980|981.2|980|977|975.8|1576
1723642800000|2024-08-14 13:40:00|980.9|979.7|979.7|978.5|981.7|980.5|979.5|978.3|1571
1723643100000|2024-08-14 13:45:00|979.5|978.3|979.5|978.3|980.7|979.5|979.2|978|1080
1723643400000|2024-08-14 13:50:00|979.3|978.1|979.5|978.3|979.8|978.6|978.8|977.6|1055
1723643700000|2024-08-14 13:55:00|979.7|978.5|979.3|978.1|980|978.8|978.9|977.7|924
1723644000000|2024-08-14 14:00:00|979|977.8|978.3|977.1|979|977.8|977.8|976.6|995
1723644300000|2024-08-14 14:05:00|978.2|977|977|975.8|978.8|977.6|976.5|975.3|897
1723644600000|2024-08-14 14:10:00|976.8|975.6|976.8|975.6|977.3|976.1|976|974.8|877
1723644900000|2024-08-14 14:15:00|976.7|975.5|978.2|977|978.5|977.3|976.7|975.5|475
1723645200000|2024-08-14 14:20:00|978.1|976.9|977|975.8|978.3|977.1|976.5|975.3|637
1723645500000|2024-08-14 14:25:00|976.9|975.7|977.7|976.5|977.8|976.6|976.4|975.2|511
1723645800000|2024-08-14 14:30:00|977.8|976.6|976.7|975.5|977.9|976.7|976.7|975.5|813
1723646100000|2024-08-14 14:35:00|976.5|975.3|976.2|975|976.8|975.6|975.8|974.6|734
1723646400000|2024-08-14 14:40:00|976.3|975.1|975.5|974.3|976.8|975.6|975.4|974.2|630
1723646700000|2024-08-14 14:45:00|975.7|974.5|977|975.8|977.2|976|975.6|974.4|677
1723647000000|2024-08-14 14:50:00|977.2|976|977|975.8|977.3|976.1|975.9|974.7|465
1723647300000|2024-08-14 14:55:00|976.9|975.7|977.5|976.3|977.8|976.6|976.8|975.6|427
1723647600000|2024-08-14 15:00:00|977.7|976.5|978.8|977.6|978.9|977.7|977.2|976|665
1723647900000|2024-08-14 15:05:00|978.9|977.7|979.7|978.5|980.4|979.2|978.7|977.5|909
1723648200000|2024-08-14 15:10:00|979.9|978.7|977.3|976.1|979.9|978.7|977.2|976|531
1723648500000|2024-08-14 15:15:00|977.5|976.3|976.8|975.6|978|976.8|976.5|975.3|459
1723648800000|2024-08-14 15:20:00|976.7|975.5|978.4|977.2|978.5|977.3|976.3|975.1|951
1723649100000|2024-08-14 15:25:00|978.7|977.5|977.5|976.3|978.8|977.6|977|975.8|464
1723649400000|2024-08-14 15:30:00|977.7|976.5|976.9|975.7|977.8|976.6|976.5|975.3|508
1723649700000|2024-08-14 15:35:00|976.8|975.6|976.9|975.7|977.9|976.7|976.5|975.3|383
1723650000000|2024-08-14 15:40:00|977|975.8|977.3|976.1|977.5|976.3|976.3|975.1|304
1723650300000|2024-08-14 15:45:00|977.4|976.2|977|975.8|977.6|976.4|976.1|974.9|439
1723650600000|2024-08-14 15:50:00|977.1|975.9|976.2|975|978.6|977.4|976|974.8|692
1723650900000|2024-08-14 15:55:00|976.3|975.1|976.1|974.9|977.1|975.9|976|974.8|472
1723651200000|2024-08-14 16:00:00|976|974.8|977.3|976.1|977.5|976.3|976|974.8|458
1723651500000|2024-08-14 16:05:00|977.2|976|976.2|975|977.9|976.7|976.1|974.9|416
1723651800000|2024-08-14 16:10:00|976.4|975.2|976.1|974.9|976.9|975.7|975.9|974.7|353
1723652100000|2024-08-14 16:15:00|976|974.8|976.3|975.1|976.6|975.4|975.8|974.6|374
1723652400000|2024-08-14 16:20:00|976.4|975.2|974.6|973.4|976.4|975.2|974.1|972.9|1089
1723652700000|2024-08-14 16:25:00|974.5|973.3|974.6|973.4|974.8|973.6|973.6|972.4|532
1723653000000|2024-08-14 16:30:00|974.5|973.3|973.6|972.4|974.6|973.4|973.4|972.2|332
1723653300000|2024-08-14 16:35:00|973.4|972.2|973.9|972.7|973.9|972.7|972.6|971.4|718
1723653600000|2024-08-14 16:40:00|973.8|972.6|973.9|972.7|974.1|972.9|973.1|971.9|379
1723653900000|2024-08-14 16:45:00|974.1|972.9|976.1|974.9|976.3|975.1|974.1|972.9|448
1723654200000|2024-08-14 16:50:00|975.9|974.7|976.1|974.9|976.4|975.2|975.6|974.4|376
1723654500000|2024-08-14 16:55:00|975.9|974.7|975.6|974.4|976.1|974.9|975.4|974.2|227
1723654800000|2024-08-14 17:00:00|975.5|974.3|975.4|974.2|975.6|974.4|975.1|973.9|181
1723655100000|2024-08-14 17:05:00|975.3|974.1|975.1|973.9|975.9|974.7|974.9|973.7|217
1723655400000|2024-08-14 17:10:00|975.3|974.1|975.1|973.9|975.3|974.1|974.6|973.4|326
1723655700000|2024-08-14 17:15:00|975.4|974.2|976.3|975.1|976.4|975.2|975.1|973.9|351
1723656000000|2024-08-14 17:20:00|976.1|974.9|975.6|974.4|976.6|975.4|975.6|974.4|634
1723656300000|2024-08-14 17:25:00|975.8|974.6|976.1|974.9|976.4|975.2|975.6|974.4|359
1723656600000|2024-08-14 17:30:00|976|974.8|976.1|974.9|976.1|974.9|975.4|974.2|250
1723656900000|2024-08-14 17:35:00|976.3|975.1|976.4|975.2|976.9|975.7|976.1|974.9|334
1723657200000|2024-08-14 17:40:00|976.5|975.3|976.7|975.5|977|975.8|976.2|975|572
1723657500000|2024-08-14 17:45:00|976.5|975.3|976.4|975.2|976.7|975.5|976.1|974.9|759
1723657800000|2024-08-14 17:50:00|976.5|975.3|975.7|974.5|976.5|975.3|975.7|974.5|272
1723658100000|2024-08-14 17:55:00|976|974.8|975.7|974.5|976.5|975.3|975.4|974.2|374
1723658400000|2024-08-14 18:00:00|975.5|974.3|975.2|974|976.1|974.9|974.9|973.7|468
1723658700000|2024-08-14 18:05:00|975.7|974.5|976.6|975.4|976.6|975.4|975.7|974.5|644
1723659000000|2024-08-14 18:10:00|976.4|975.2|976.5|975.3|977.1|975.9|975.9|974.7|1999
1723659300000|2024-08-14 18:15:00|976.6|975.4|977|975.8|977.3|976.1|976.5|975.3|1565
1723680000000|2024-08-15 00:00:00|976.6|975.4|978.4|977.2|980.8|979.6|976.4|975.2|726
1723680300000|2024-08-15 00:05:00|978.6|977.4|978.9|977.7|978.9|977.7|977.6|976.4|145
1723680600000|2024-08-15 00:10:00|978.8|977.6|978.4|977.2|979.4|978.2|978.4|977.2|239
1723680900000|2024-08-15 00:15:00|978.2|977|977.9|976.7|978.8|977.6|977.4|976.2|200
1723681200000|2024-08-15 00:20:00|977.8|976.6|979.5|978.3|979.5|978.3|977.8|976.6|148
1723681500000|2024-08-15 00:25:00|979.6|978.4|979.8|978.6|979.9|978.7|979.1|977.9|40
1723681800000|2024-08-15 00:30:00|979.7|978.5|980.1|978.9|980.2|979|979.6|978.4|53
1723682100000|2024-08-15 00:35:00|980|978.8|980.1|978.9|980.4|979.2|980|978.8|64
1723682400000|2024-08-15 00:40:00|980.3|979.1|980.8|979.6|981.1|979.9|980.2|979|314
1723682700000|2024-08-15 00:45:00|980.9|979.7|979.6|978.4|980.9|979.7|979.6|978.4|119
1723683000000|2024-08-15 00:50:00|979.7|978.5|979.7|978.5|980|978.8|979.1|977.9|122
1723683300000|2024-08-15 00:55:00|979.6|978.4|978.8|977.6|979.9|978.7|978.8|977.6|73
1723683600000|2024-08-15 01:00:00|978.9|977.7|979.2|978|979.9|978.7|978.2|977|116
1723683900000|2024-08-15 01:05:00|979.1|977.9|979.1|977.9|979.4|978.2|978.1|976.9|190
1723684200000|2024-08-15 01:10:00|979.2|978|979.8|978.6|979.9|978.7|978.9|977.7|216
1723684500000|2024-08-15 01:15:00|979.9|978.7|980.4|979.2|980.6|979.4|979.9|978.7|314
1723684800000|2024-08-15 01:20:00|980.3|979.1|979.4|978.2|980.7|979.5|979.1|977.9|152
1723685100000|2024-08-15 01:25:00|979.6|978.4|979.7|978.5|980.3|979.1|979.6|978.4|68
1723685400000|2024-08-15 01:30:00|979.6|978.4|981.1|979.9|981.2|980|979.6|978.4|146
1723685700000|2024-08-15 01:35:00|980.9|979.7|979.9|978.7|981.2|980|979.6|978.4|77
1723686000000|2024-08-15 01:40:00|979.7|978.5|980.1|978.9|980.3|979.1|979.7|978.5|39
1723686300000|2024-08-15 01:45:00|980.2|979|979.7|978.5|980.2|979|979.1|977.9|64
1723686600000|2024-08-15 01:50:00|979.6|978.4|979.1|977.9|979.7|978.5|978.9|977.7|32
1723686900000|2024-08-15 01:55:00|979.2|978|980.3|979.1|980.7|979.5|978.9|977.7|112
1723687200000|2024-08-15 02:00:00|980.4|979.2|980.4|979.2|980.8|979.6|979.9|978.7|91
1723687500000|2024-08-15 02:05:00|980.3|979.1|980.6|979.4|980.7|979.5|980.1|978.9|63
1723687800000|2024-08-15 02:10:00|980.7|979.5|981.5|980.3|981.5|980.3|980.7|979.5|81
1723688100000|2024-08-15 02:15:00|981.4|980.2|980.9|979.7|981.5|980.3|980.7|979.5|42
1723688400000|2024-08-15 02:20:00|980.8|979.6|981|979.8|981.1|979.9|980.8|979.6|34
1723688700000|2024-08-15 02:25:00|980.9|979.7|981.3|980.1|981.3|980.1|980.9|979.7|18
1723689000000|2024-08-15 02:30:00|981.4|980.2|981.1|979.9|981.7|980.5|981|979.8|43
1723689300000|2024-08-15 02:35:00|981.2|980|981.4|980.2|981.9|980.7|981.2|980|77
1723689600000|2024-08-15 02:40:00|981.2|980|982.4|981.2|982.4|981.2|981.2|980|83
1723689900000|2024-08-15 02:45:00|982.3|981.1|982.5|981.3|982.7|981.5|982.2|981|205
1723690200000|2024-08-15 02:50:00|982.4|981.2|982.6|981.4|983.1|981.9|982.4|981.2|621
1723690500000|2024-08-15 02:55:00|982.7|981.5|982.6|981.4|982.9|981.7|982.6|981.4|74
1723690800000|2024-08-15 03:00:00|982.7|981.5|982.6|981.4|983.4|982.2|982.6|981.4|211
1723691100000|2024-08-15 03:05:00|982.5|981.3|982.1|980.9|982.7|981.5|982|980.8|97
1723691400000|2024-08-15 03:10:00|982.2|981|982.5|981.3|982.6|981.4|982.1|980.9|54
1723691700000|2024-08-15 03:15:00|982.6|981.4|982.3|981.1|982.7|981.5|982.3|981.1|14
1723692000000|2024-08-15 03:20:00|982.2|981|982|980.8|982.2|981|981.6|980.4|22
1723692300000|2024-08-15 03:25:00|981.9|980.7|981.5|980.3|982|980.8|981.1|979.9|30
1723692600000|2024-08-15 03:30:00|981.6|980.4|981.5|980.3|981.7|980.5|981.3|980.1|51
1723692900000|2024-08-15 03:35:00|981.6|980.4|981|979.8|981.6|980.4|981|979.8|21
1723693200000|2024-08-15 03:40:00|981.2|980|981.2|980|981.2|980|981|979.8|18
1723693500000|2024-08-15 03:45:00|981|979.8|980.8|979.6|981|979.8|980.7|979.5|28
1723693800000|2024-08-15 03:50:00|980.7|979.5|980.8|979.6|981|979.8|980.7|979.5|11
1723694100000|2024-08-15 03:55:00|980.9|979.7|981.2|980|981.4|980.2|980.9|979.7|13
1723694400000|2024-08-15 04:00:00|981.3|980.1|981.2|980|981.3|980.1|981.2|980|8
1723694700000|2024-08-15 04:05:00|981.3|980.1|981.5|980.3|981.5|980.3|981.2|980|26
1723695000000|2024-08-15 04:10:00|981.4|980.2|981.8|980.6|981.9|980.7|981.2|980|39
1723695300000|2024-08-15 04:15:00|981.9|980.7|982.3|981.1|982.3|981.1|981.9|980.7|37
1723695600000|2024-08-15 04:20:00|982.2|981|982.2|981|982.5|981.3|982.2|981|22
1723695900000|2024-08-15 04:25:00|982.3|981.1|982.4|981.2|982.5|981.3|982.2|981|47
1723696200000|2024-08-15 04:30:00|982.3|981.1|982.2|981|982.5|981.3|982|980.8|58
1723696500000|2024-08-15 04:35:00|982.1|980.9|982.2|981|982.2|981|982|980.8|54
1723696800000|2024-08-15 04:40:00|982.5|981.3|982.3|981.1|982.5|981.3|982.2|981|14
1723697100000|2024-08-15 04:45:00|982.4|981.2|982.5|981.3|982.5|981.3|982.4|981.2|1
1723697400000|2024-08-15 04:50:00|982.6|981.4|982.6|981.4|982.6|981.4|982.5|981.3|8
1723697700000|2024-08-15 04:55:00|982.5|981.3|982.7|981.5|982.7|981.5|982.4|981.2|29
1723698000000|2024-08-15 05:00:00|982.6|981.4|982|980.8|982.7|981.5|982|980.8|68
1723698300000|2024-08-15 05:05:00|982.2|981|982.2|981|982.2|981|982.2|981|14
1723698600000|2024-08-15 05:10:00|982|980.8|981.7|980.5|982|980.8|981.7|980.5|24
1723698900000|2024-08-15 05:15:00|||||||||5
1723699200000|2024-08-15 05:20:00|981.6|980.4|981.5|980.3|981.6|980.4|981.5|980.3|8
1723699500000|2024-08-15 05:25:00|981.7|980.5|981.7|980.5|981.7|980.5|981.6|980.4|14
1723699800000|2024-08-15 05:30:00|981.5|980.3|981.2|980|981.7|980.5|981.2|980|219
1723700100000|2024-08-15 05:35:00|981.6|980.4|981.5|980.3|981.7|980.5|981.5|980.3|27
1723700400000|2024-08-15 05:40:00|981.7|980.5|981.7|980.5|981.7|980.5|981.7|980.5|4
1723700700000|2024-08-15 05:45:00|981.5|980.3|981.7|980.5|981.7|980.5|981.5|980.3|41
1723701000000|2024-08-15 05:50:00|981.6|980.4|980.7|979.5|981.7|980.5|980.5|979.3|117
1723701300000|2024-08-15 05:55:00|981.2|980|981.5|980.3|981.9|980.7|981.1|979.9|86
1723701600000|2024-08-15 06:00:00|981.7|980.5|981.3|980.1|981.7|980.5|981.2|980|132
1723701900000|2024-08-15 06:05:00|981.2|980|981.4|980.2|981.5|980.3|981.2|980|20
1723702200000|2024-08-15 06:10:00|981.3|980.1|981.2|980|981.9|980.7|981.2|980|71
1723702500000|2024-08-15 06:15:00|981.3|980.1|981.4|980.2|981.7|980.5|981.3|980.1|28
1723702800000|2024-08-15 06:20:00|981.5|980.3|981.9|980.7|981.9|980.7|981.2|980|19
1723703100000|2024-08-15 06:25:00|981.7|980.5|981.7|980.5|982|980.8|981.7|980.5|25
1723703400000|2024-08-15 06:30:00|981.9|980.7|981.5|980.3|982.2|981|981.5|980.3|63
1723703700000|2024-08-15 06:35:00|981.4|980.2|981.4|980.2|981.7|980.5|981.2|980|43
1723704000000|2024-08-15 06:40:00|981.5|980.3|981.2|980|981.5|980.3|980.9|979.7|86
1723704300000|2024-08-15 06:45:00|981.4|980.2|982.5|981.3|982.7|981.5|981.4|980.2|173
1723704600000|2024-08-15 06:50:00|982.4|981.2|983.4|982.2|983.6|982.4|982.4|981.2|125
1723704900000|2024-08-15 06:55:00|983.2|982|983.7|982.5|983.7|982.5|982.7|981.5|101
1723705200000|2024-08-15 07:00:00|983.6|982.4|983.2|982|983.7|982.5|983|981.8|156
1723705500000|2024-08-15 07:05:00|982.9|981.7|982.2|981|983|981.8|982.2|981|54
1723705800000|2024-08-15 07:10:00|982.3|981.1|982.9|981.7|982.9|981.7|982.3|981.1|70
1723706100000|2024-08-15 07:15:00|982.7|981.5|983.5|982.3|983.5|982.3|982.7|981.5|29
1723706400000|2024-08-15 07:20:00|983.4|982.2|983.2|982|983.4|982.2|983|981.8|16
1723706700000|2024-08-15 07:25:00|983.4|982.2|983.5|982.3|983.7|982.5|983.2|982|437
1723707000000|2024-08-15 07:30:00|983.4|982.2|983.7|982.5|983.7|982.5|983.2|982|28
1723707300000|2024-08-15 07:35:00|983.6|982.4|984.6|983.4|984.6|983.4|983.6|982.4|265
1723707600000|2024-08-15 07:40:00|984.7|983.5|984.5|983.3|984.7|983.5|984.3|983.1|130
1723707900000|2024-08-15 07:45:00|984.6|983.4|983.9|982.7|984.6|983.4|983.6|982.4|31
1723708200000|2024-08-15 07:50:00|983.8|982.6|983.9|982.7|983.9|982.7|983.8|982.6|7
1723708500000|2024-08-15 07:55:00|984|982.8|984.1|982.9|984.3|983.1|983.9|982.7|29
1723708800000|2024-08-15 08:00:00|984.4|983.2|984.4|983.2|984.5|983.3|984.2|983|17
1723709100000|2024-08-15 08:05:00|984.5|983.3|984.3|983.1|984.6|983.4|984.3|983.1|16
1723709400000|2024-08-15 08:10:00|984.4|983.2|984.4|983.2|984.4|983.2|984.1|982.9|20
1723709700000|2024-08-15 08:15:00|984.6|983.4|984.2|983|984.6|983.4|984.1|982.9|59
1723710000000|2024-08-15 08:20:00|984.1|982.9|983.6|982.4|984.1|982.9|983.4|982.2|43
1723710300000|2024-08-15 08:25:00|983.4|982.2|982.6|981.4|983.5|982.3|982.4|981.2|195
1723710600000|2024-08-15 08:30:00|982.8|981.6|982.9|981.7|982.9|981.7|982.1|980.9|90
1723710900000|2024-08-15 08:35:00|982.8|981.6|982.9|981.7|982.9|981.7|982.4|981.2|33
1723711200000|2024-08-15 08:40:00|982.6|981.4|982.6|981.4|982.9|981.7|982.4|981.2|63
1723711500000|2024-08-15 08:45:00|982.5|981.3|982.1|980.9|982.5|981.3|982.1|980.9|6
1723711800000|2024-08-15 08:50:00|982|980.8|982.6|981.4|982.6|981.4|981.9|980.7|37
1723712100000|2024-08-15 08:55:00|982.4|981.2|982.6|981.4|982.6|981.4|982.3|981.1|14
1723712400000|2024-08-15 09:00:00|982.5|981.3|982.7|981.5|982.9|981.7|982.4|981.2|446
1723712700000|2024-08-15 09:05:00|982.6|981.4|983.4|982.2|983.6|982.4|982.6|981.4|56
1723713000000|2024-08-15 09:10:00|983.3|982.1|983.7|982.5|983.8|982.6|983.3|982.1|28
1723713300000|2024-08-15 09:15:00|983.8|982.6|984.4|983.2|984.5|983.3|983.6|982.4|90
1723713600000|2024-08-15 09:20:00|984.5|983.3|984.5|983.3|984.6|983.4|984.3|983.1|100
1723713900000|2024-08-15 09:25:00|984.4|983.2|983.9|982.7|984.5|983.3|983.6|982.4|154
1723714200000|2024-08-15 09:30:00|983.8|982.6|983.9|982.7|984.1|982.9|983.8|982.6|31
1723714500000|2024-08-15 09:35:00|984|982.8|984.6|983.4|984.6|983.4|984|982.8|88
1723714800000|2024-08-15 09:40:00|984.5|983.3|984.3|983.1|984.6|983.4|984.1|982.9|24
1723715100000|2024-08-15 09:45:00|984.4|983.2|984.1|982.9|984.6|983.4|984.1|982.9|73
1723715400000|2024-08-15 09:50:00|983.8|982.6|982.9|981.7|983.9|982.7|982.9|981.7|102
1723715700000|2024-08-15 09:55:00|982.8|981.6|982.4|981.2|982.8|981.6|982.4|981.2|52
1723716000000|2024-08-15 10:00:00|982.1|980.9|983.2|982|983.3|982.1|982.1|980.9|60
1723716300000|2024-08-15 10:05:00|983.1|981.9|982.8|981.6|983.2|982|982.6|981.4|46
1723716600000|2024-08-15 10:10:00|983.1|981.9|982.8|981.6|983.1|981.9|982.8|981.6|50
1723716900000|2024-08-15 10:15:00|982.6|981.4|982.6|981.4|982.8|981.6|982.4|981.2|23
1723717200000|2024-08-15 10:20:00|982.5|981.3|982.6|981.4|982.6|981.4|982.3|981.1|21
1723717500000|2024-08-15 10:25:00|982.4|981.2|982.8|981.6|982.9|981.7|982.4|981.2|42
1723717800000|2024-08-15 10:30:00|982.9|981.7|982.6|981.4|983.1|981.9|982.6|981.4|34
1723718100000|2024-08-15 10:35:00|982.8|981.6|982.8|981.6|982.9|981.7|982.6|981.4|3
1723718400000|2024-08-15 10:40:00|982.7|981.5|982.6|981.4|982.9|981.7|982.3|981.1|22
1723718700000|2024-08-15 10:45:00|982.7|981.5|982.6|981.4|982.8|981.6|982.6|981.4|12
1723719000000|2024-08-15 10:50:00|982.5|981.3|982.6|981.4|982.6|981.4|982.5|981.3|13
1723719300000|2024-08-15 10:55:00|982.4|981.2|982.8|981.6|982.9|981.7|982.4|981.2|3
1723719600000|2024-08-15 11:00:00|982.9|981.7|982.6|981.4|982.9|981.7|982.6|981.4|2
1723719900000|2024-08-15 11:05:00|982.4|981.2|982.4|981.2|982.8|981.6|982.4|981.2|162
1723720200000|2024-08-15 11:10:00|982.6|981.4|982.6|981.4|982.9|981.7|982.5|981.3|100
1723720500000|2024-08-15 11:15:00|982.3|981.1|981.8|980.6|982.4|981.2|981.6|980.4|72
1723720800000|2024-08-15 11:20:00|981.9|980.7|981.6|980.4|981.9|980.7|981.6|980.4|32
1723721100000|2024-08-15 11:25:00|981.9|980.7|982.1|980.9|982.4|981.2|981.8|980.6|112
1723721400000|2024-08-15 11:30:00|982|980.8|981.6|980.4|982.1|980.9|981.6|980.4|50
1723721700000|2024-08-15 11:35:00|981.7|980.5|982.3|981.1|982.3|981.1|981.6|980.4|107
1723722000000|2024-08-15 11:40:00|982.6|981.4|981.9|980.7|982.6|981.4|981.9|980.7|95
1723722300000|2024-08-15 11:45:00|981.6|980.4|981|979.8|981.6|980.4|980.9|979.7|186
1723722600000|2024-08-15 11:50:00|981.1|979.9|980.6|979.4|981.1|979.9|980.4|979.2|109
1723722900000|2024-08-15 11:55:00|980.4|979.2|980.4|979.2|980.4|979.2|979.9|978.7|74
1723723200000|2024-08-15 12:00:00|980.3|979.1|979.7|978.5|980.3|979.1|978.6|977.4|332
1723723500000|2024-08-15 12:05:00|979.9|978.7|979.6|978.4|980.4|979.2|979.6|978.4|144
1723723800000|2024-08-15 12:10:00|979.4|978.2|980.2|979|980.3|979.1|979.3|978.1|169
1723724100000|2024-08-15 12:15:00|980.1|978.9|980.7|979.5|980.7|979.5|979.9|978.7|110
1723724400000|2024-08-15 12:20:00|980.8|979.6|980.2|979|981.2|980|980.2|979|108
1723724700000|2024-08-15 12:25:00|980.1|978.9|980.6|979.4|980.6|979.4|979.9|978.7|62
1723725000000|2024-08-15 12:30:00|980.5|979.3|979.1|977.9|980.6|979.4|978.6|977.4|318
1723725300000|2024-08-15 12:35:00|979|977.8|979.1|977.9|979.4|978.2|978.9|977.7|111
1723725600000|2024-08-15 12:40:00|979|977.8|977.9|976.7|979.2|978|977.8|976.6|363
1723728600000|2024-08-15 13:30:00|978.1|976.9|980.5|979.3|980.6|979.4|976.4|975.2|2794
1723728900000|2024-08-15 13:35:00|980.7|979.5|978.6|977.4|980.8|979.6|978.6|977.4|1520
1723729200000|2024-08-15 13:40:00|978.5|977.3|980.1|978.9|980.1|978.9|978|976.8|1093
1723729500000|2024-08-15 13:45:00|980.3|979.1|981.2|980|981.6|980.4|979.1|977.9|1073
1723729800000|2024-08-15 13:50:00|981.1|979.9|979.6|978.4|981.8|980.6|979.4|978.2|852
1723730100000|2024-08-15 13:55:00|979.5|978.3|981.3|980.1|981.3|980.1|979.5|978.3|979
1723730400000|2024-08-15 14:00:00|981.1|979.9|982.3|981.1|982.8|981.6|980.8|979.6|1084
1723730700000|2024-08-15 14:05:00|982.5|981.3|981.3|980.1|982.5|981.3|980.8|979.6|839
1723731000000|2024-08-15 14:10:00|981.2|980|981.3|980.1|982.2|981|980.8|979.6|497
1723731300000|2024-08-15 14:15:00|981.4|980.2|982.4|981.2|982.4|981.2|980.9|979.7|1092
1723731600000|2024-08-15 14:20:00|982.2|981|982.9|981.7|983.2|982|982.2|981|549
1723731900000|2024-08-15 14:25:00|982.7|981.5|982.9|981.7|983.4|982.2|982.6|981.4|864
1723732200000|2024-08-15 14:30:00|982.7|981.5|982.9|981.7|983.6|982.4|981.9|980.7|620
1723732500000|2024-08-15 14:35:00|983.1|981.9|984.9|983.7|985.4|984.2|983.1|981.9|1646
1723732800000|2024-08-15 14:40:00|984.8|983.6|984.1|982.9|984.9|983.7|983.4|982.2|799
1723733100000|2024-08-15 14:45:00|983.9|982.7|984.9|983.7|985.9|984.7|983.2|982|1278
1723733400000|2024-08-15 14:50:00|984.7|983.5|985.5|984.3|985.5|984.3|983.7|982.5|1042
1723733700000|2024-08-15 14:55:00|985.6|984.4|985.8|984.6|985.8|984.6|984|982.8|797
1723734000000|2024-08-15 15:00:00|986|984.8|985.8|984.6|986|984.8|985.2|984|640
1723734300000|2024-08-15 15:05:00|985.7|984.5|985|983.8|985.8|984.6|985|983.8|501
1723734600000|2024-08-15 15:10:00|984.9|983.7|984|982.8|985|983.8|983.5|982.3|477
1723734900000|2024-08-15 15:15:00|984.2|983|984.3|983.1|984.8|983.6|983.3|982.1|571
1723735200000|2024-08-15 15:20:00|984.4|983.2|984.8|983.6|985.3|984.1|984.3|983.1|558
1723735500000|2024-08-15 15:25:00|985|983.8|985.5|984.3|986|984.8|984.9|983.7|389
1723735800000|2024-08-15 15:30:00|985.8|984.6|986|984.8|986|984.8|985|983.8|347
1723736100000|2024-08-15 15:35:00|985.8|984.6|986.3|985.1|986.3|985.1|985.8|984.6|446
1723736400000|2024-08-15 15:40:00|986.5|985.3|985.8|984.6|986.5|985.3|985.3|984.1|316
1723736700000|2024-08-15 15:45:00|985.5|984.3|983.5|982.3|985.5|984.3|983.5|982.3|391
1723737000000|2024-08-15 15:50:00|983.8|982.6|982.8|981.6|983.8|982.6|982.3|981.1|1292
1723737300000|2024-08-15 15:55:00|982.6|981.4|983|981.8|983.1|981.9|982.3|981.1|447
1723737600000|2024-08-15 16:00:00|983.1|981.9|983|981.8|984.8|983.6|982.9|981.7|858
1723737900000|2024-08-15 16:05:00|983.1|981.9|983.6|982.4|984.1|982.9|983.1|981.9|271
1723738200000|2024-08-15 16:10:00|983.5|982.3|981.8|980.6|983.5|982.3|981.8|980.6|473
1723738500000|2024-08-15 16:15:00|981.9|980.7|981.9|980.7|982.6|981.4|981.8|980.6|526
1723738800000|2024-08-15 16:20:00|982|980.8|981.8|980.6|982.1|980.9|981.5|980.3|427
1723739100000|2024-08-15 16:25:00|981.9|980.7|981.3|980.1|982.1|980.9|981.1|979.9|414
1723739400000|2024-08-15 16:30:00|981.4|980.2|981.9|980.7|981.9|980.7|981.4|980.2|179
1723739700000|2024-08-15 16:35:00|982.1|980.9|980.9|979.7|982.1|980.9|980.9|979.7|547
1723740000000|2024-08-15 16:40:00|981.3|980.1|981.4|980.2|981.6|980.4|981.1|979.9|352
1723740300000|2024-08-15 16:45:00|981.5|980.3|981.6|980.4|982.6|981.4|981.4|980.2|556
1723740600000|2024-08-15 16:50:00|981.5|980.3|981.6|980.4|982.3|981.1|981.3|980.1|285
1723740900000|2024-08-15 16:55:00|981.7|980.5|980.9|979.7|981.9|980.7|980.6|979.4|305
1723741200000|2024-08-15 17:00:00|980.6|979.4|979.9|978.7|980.7|979.5|979.6|978.4|490
1723741500000|2024-08-15 17:05:00|980.1|978.9|979.5|978.3|980.1|978.9|978.6|977.4|575
1723741800000|2024-08-15 17:10:00|979.3|978.1|979.8|978.6|980.7|979.5|979.3|978.1|372
1723742100000|2024-08-15 17:15:00|979.7|978.5|980.5|979.3|980.8|979.6|979.5|978.3|377
1723742400000|2024-08-15 17:20:00|980.8|979.6|981.3|980.1|981.5|980.3|980|978.8|264
1723742700000|2024-08-15 17:25:00|981.2|980|980.5|979.3|981.7|980.5|980.5|979.3|408
1723743000000|2024-08-15 17:30:00|980.3|979.1|980|978.8|980.8|979.6|980|978.8|308
1723743300000|2024-08-15 17:35:00|979.9|978.7|979.3|978.1|980.5|979.3|979|977.8|377
1723743600000|2024-08-15 17:40:00|979.5|978.3|979.1|977.9|979.8|978.6|979|977.8|261
1723743900000|2024-08-15 17:45:00|979|977.8|977.8|976.6|979|977.8|977.6|976.4|592
1723744200000|2024-08-15 17:50:00|977.6|976.4|977.9|976.7|978.1|976.9|977.1|975.9|788
1723744500000|2024-08-15 17:55:00|977.8|976.6|977|975.8|977.9|976.7|976.9|975.7|592
1723744800000|2024-08-15 18:00:00|977.1|975.9|977.9|976.7|977.9|976.7|976.9|975.7|600
1723745100000|2024-08-15 18:05:00|977.8|976.6|977.3|976.1|977.9|976.7|976.6|975.4|856
1723745400000|2024-08-15 18:10:00|977.1|975.9|976.5|975.3|977.1|975.9|976|974.8|2091
1723745700000|2024-08-15 18:15:00|976.6|975.4|976.2|975|976.8|975.6|975.9|974.7|1011
1723766400000|2024-08-16 00:00:00|976.1|974.9|976.4|975.2|978.6|977.4|975.4|974.2|377
1723766700000|2024-08-16 00:05:00|976.6|975.4|977.2|976|977.6|976.4|976.6|975.4|168
1723767000000|2024-08-16 00:10:00|977.4|976.2|977.2|976|977.8|976.6|977.1|975.9|112
1723767300000|2024-08-16 00:15:00|977.1|975.9|977.1|975.9|977.3|976.1|977.1|975.9|26
1723767600000|2024-08-16 00:20:00|976.9|975.7|976.4|975.2|976.9|975.7|976.4|975.2|46
1723767900000|2024-08-16 00:25:00|976.3|975.1|976.4|975.2|976.6|975.4|976.3|975.1|34
1723768200000|2024-08-16 00:30:00|976.1|974.9|976.1|974.9|976.3|975.1|976.1|974.9|14
1723768500000|2024-08-16 00:35:00|976|974.8|975.9|974.7|976|974.8|975.8|974.6|26
1723768800000|2024-08-16 00:40:00|975.8|974.6|975|973.8|975.9|974.7|974.9|973.7|103
1723769100000|2024-08-16 00:45:00|974.9|973.7|974.9|973.7|975.2|974|974.9|973.7|19
1723769400000|2024-08-16 00:50:00|974.8|973.6|974.9|973.7|974.9|973.7|974.7|973.5|45
1723769700000|2024-08-16 00:55:00|974.8|973.6|975.1|973.9|976.1|974.9|974.8|973.6|340
1723770000000|2024-08-16 01:00:00|975.3|974.1|976.9|975.7|977.3|976.1|975.3|974.1|341
1723770300000|2024-08-16 01:05:00|976.8|975.6|976.1|974.9|977.1|975.9|975.2|974|358
1723770600000|2024-08-16 01:10:00|975.9|974.7|976.9|975.7|977.4|976.2|975.9|974.7|184
1723770900000|2024-08-16 01:15:00|976.8|975.6|976.9|975.7|977.4|976.2|976.4|975.2|208
1723771200000|2024-08-16 01:20:00|977.4|976.2|977.6|976.4|977.7|976.5|977.3|976.1|84
1723771500000|2024-08-16 01:25:00|977.5|976.3|977.6|976.4|977.7|976.5|977.4|976.2|17
1723771800000|2024-08-16 01:30:00|977.4|976.2|976.9|975.7|977.7|976.5|976.8|975.6|148
1723772100000|2024-08-16 01:35:00|976.8|975.6|977.1|975.9|977.3|976.1|976.2|975|122
1723772400000|2024-08-16 01:40:00|976.9|975.7|976.6|975.4|976.9|975.7|976.3|975.1|125
1723772700000|2024-08-16 01:45:00|976.5|975.3|974.4|973.2|976.5|975.3|974.3|973.1|318
1723773000000|2024-08-16 01:50:00|974.2|973|973.8|972.6|974.4|973.2|973.4|972.2|161
1723773300000|2024-08-16 01:55:00|973.9|972.7|974.1|972.9|974.4|973.2|973.6|972.4|130
1723773600000|2024-08-16 02:00:00|974.3|973.1|973.9|972.7|974.5|973.3|973.7|972.5|100
1723773900000|2024-08-16 02:05:00|973.8|972.6|973.8|972.6|974.3|973.1|973.6|972.4|42
1723774200000|2024-08-16 02:10:00|973.9|972.7|972.7|971.5|973.9|972.7|972.3|971.1|159
1723774500000|2024-08-16 02:15:00|972.8|971.6|972.6|971.4|972.8|971.6|972.4|971.2|22
1723774800000|2024-08-16 02:20:00|972.5|971.3|972.8|971.6|972.8|971.6|972.4|971.2|59
1723775100000|2024-08-16 02:25:00|972.9|971.7|973|971.8|973.1|971.9|972.8|971.6|84
1723775400000|2024-08-16 02:30:00|973.1|971.9|973.3|972.1|973.3|972.1|972.4|971.2|78
1723775700000|2024-08-16 02:35:00|973.2|972|974.7|973.5|974.8|973.6|973|971.8|145
1723776000000|2024-08-16 02:40:00|974.6|973.4|974.6|973.4|974.9|973.7|974.3|973.1|33
1723776300000|2024-08-16 02:45:00|974.7|973.5|974.8|973.6|975.1|973.9|974.3|973.1|55
1723776600000|2024-08-16 02:50:00|974.9|973.7|974.6|973.4|975.2|974|974.6|973.4|51
1723776900000|2024-08-16 02:55:00|974.5|973.3|974.6|973.4|975.1|973.9|974.5|973.3|153
1723777200000|2024-08-16 03:00:00|974.4|973.2|973.6|972.4|974.4|973.2|973.6|972.4|72
1723777500000|2024-08-16 03:05:00|973.8|972.6|973.4|972.2|973.9|972.7|973.1|971.9|62
1723777800000|2024-08-16 03:10:00|973.1|971.9|973.1|971.9|973.6|972.4|973.1|971.9|38
1723778100000|2024-08-16 03:15:00|972.9|971.7|972.8|971.6|973.3|972.1|972.8|971.6|52
1723778400000|2024-08-16 03:20:00|972.9|971.7|973.6|972.4|973.6|972.4|972.9|971.7|128
1723778700000|2024-08-16 03:25:00|973.8|972.6|974.1|972.9|974.3|973.1|973.6|972.4|94
1723779000000|2024-08-16 03:30:00|973.9|972.7|974.1|972.9|974.1|972.9|973.8|972.6|44
1723779300000|2024-08-16 03:35:00|973.9|972.7|973.4|972.2|973.9|972.7|973.4|972.2|24
1723779600000|2024-08-16 03:40:00|973.6|972.4|973.4|972.2|973.6|972.4|973.3|972.1|178
1723779900000|2024-08-16 03:45:00|973.3|972.1|972.9|971.7|973.3|972.1|972.8|971.6|39
1723780200000|2024-08-16 03:50:00|973|971.8|972.9|971.7|973.2|972|972.9|971.7|50
1723780500000|2024-08-16 03:55:00|972.8|971.6|972.7|971.5|972.8|971.6|972.6|971.4|39
1723780800000|2024-08-16 04:00:00|972.9|971.7|972.9|971.7|972.9|971.7|972.7|971.5|146
1723781100000|2024-08-16 04:05:00|972.7|971.5|972.6|971.4|973|971.8|972.6|971.4|76
1723781400000|2024-08-16 04:10:00|972.4|971.2|972.6|971.4|972.6|971.4|972.2|971|35
1723781700000|2024-08-16 04:15:00|972.7|971.5|972.9|971.7|972.9|971.7|972.6|971.4|78
1723782000000|2024-08-16 04:20:00|972.7|971.5|972.7|971.5|972.9|971.7|972.7|971.5|7
1723782300000|2024-08-16 04:25:00|972.6|971.4|972.4|971.2|972.7|971.5|972.4|971.2|30
1723782600000|2024-08-16 04:30:00|972.6|971.4|972.7|971.5|972.7|971.5|972.4|971.2|10
1723782900000|2024-08-16 04:35:00|972.6|971.4|972.9|971.7|972.9|971.7|972.6|971.4|2
1723783200000|2024-08-16 04:40:00|972.7|971.5|972.7|971.5|972.7|971.5|972.4|971.2|21
1723783500000|2024-08-16 04:45:00|972.6|971.4|972.6|971.4|972.6|971.4|972.6|971.4|6
1723783800000|2024-08-16 04:50:00|972.5|971.3|972.4|971.2|972.5|971.3|972.2|971|35
1723784100000|2024-08-16 04:55:00|972.3|971.1|972.7|971.5|972.9|971.7|972.2|971|70
1723784400000|2024-08-16 05:00:00|972.6|971.4|972.4|971.2|972.7|971.5|972.4|971.2|6
1723784700000|2024-08-16 05:05:00|972.2|971|972.1|970.9|972.2|971|972.1|970.9|21
1723785000000|2024-08-16 05:10:00|972|970.8|972.1|970.9|972.1|970.9|972|970.8|13
1723785300000|2024-08-16 05:15:00|972.2|971|972.6|971.4|972.7|971.5|972.1|970.9|33
1723785600000|2024-08-16 05:20:00|972.7|971.5|972.6|971.4|972.7|971.5|972.4|971.2|14
1723785900000|2024-08-16 05:25:00|972.4|971.2|972.6|971.4|972.6|971.4|972.4|971.2|35
1723786200000|2024-08-16 05:30:00|972.7|971.5|973.5|972.3|973.9|972.7|972.7|971.5|267
1723786500000|2024-08-16 05:35:00|973.6|972.4|972.9|971.7|973.6|972.4|972.6|971.4|98
1723786800000|2024-08-16 05:40:00|973|971.8|973.6|972.4|973.6|972.4|972.9|971.7|25
1723787100000|2024-08-16 05:45:00|973.7|972.5|973.6|972.4|973.7|972.5|973.6|972.4|13
1723787400000|2024-08-16 05:50:00|973.7|972.5|972.9|971.7|973.7|972.5|972.7|971.5|49
1723787700000|2024-08-16 05:55:00|972.7|971.5|972.9|971.7|973|971.8|972.7|971.5|22
1723788000000|2024-08-16 06:00:00|972.8|971.6|974.4|973.2|974.4|973.2|972.8|971.6|47
1723788300000|2024-08-16 06:05:00|974.2|973|973.2|972|974.4|973.2|972.7|971.5|136
1723788600000|2024-08-16 06:10:00|973.1|971.9|972.6|971.4|973.2|972|972.6|971.4|28
1723788900000|2024-08-16 06:15:00|972.7|971.5|972.7|971.5|972.9|971.7|972.4|971.2|77
1723789200000|2024-08-16 06:20:00|972.6|971.4|971.7|970.5|972.6|971.4|971.4|970.2|101
1723789500000|2024-08-16 06:25:00|971.2|970|971.2|970|971.4|970.2|970.7|969.5|79
1723789800000|2024-08-16 06:30:00|971.4|970.2|971.2|970|971.4|970.2|971|969.8|25
1723790100000|2024-08-16 06:35:00|971.4|970.2|971.9|970.7|971.9|970.7|971.4|970.2|27
1723790400000|2024-08-16 06:40:00|971.7|970.5|971.4|970.2|971.9|970.7|971.4|970.2|28
1723790700000|2024-08-16 06:45:00|971.6|970.4|971.7|970.5|972.1|970.9|971.4|970.2|21
1723791000000|2024-08-16 06:50:00|971.6|970.4|971.7|970.5|971.9|970.7|971.1|969.9|48
1723791300000|2024-08-16 06:55:00|971.6|970.4|971.4|970.2|971.9|970.7|971.1|969.9|59
1723791600000|2024-08-16 07:00:00|971.2|970|971.1|969.9|971.6|970.4|971.1|969.9|33
1723791900000|2024-08-16 07:05:00|971.2|970|969.9|968.7|971.2|970|969.7|968.5|121
1723792200000|2024-08-16 07:10:00|969.7|968.5|969.7|968.5|969.9|968.7|969.5|968.3|70
1723792500000|2024-08-16 07:15:00|969.6|968.4|969.4|968.2|969.7|968.5|969.4|968.2|105
1723792800000|2024-08-16 07:20:00|969.2|968|970.4|969.2|970.7|969.5|969.1|967.9|322
1723793100000|2024-08-16 07:25:00|970.3|969.1|969.8|968.6|970.4|969.2|969.8|968.6|48
1723793400000|2024-08-16 07:30:00|969.9|968.7|969.4|968.2|970.2|969|969.3|968.1|78
1723793700000|2024-08-16 07:35:00|969.3|968.1|969|967.8|969.3|968.1|968.5|967.3|272
1723794000000|2024-08-16 07:40:00|969.1|967.9|968.9|967.7|969.2|968|968.7|967.5|63
1723794300000|2024-08-16 07:45:00|969|967.8|969.1|967.9|969.2|968|968.7|967.5|63
1723794600000|2024-08-16 07:50:00|969.2|968|969.7|968.5|969.7|968.5|969.1|967.9|36
1723794900000|2024-08-16 07:55:00|969.5|968.3|969.7|968.5|969.9|968.7|969.5|968.3|147
1723795200000|2024-08-16 08:00:00|969.8|968.6|969.8|968.6|970.1|968.9|969.7|968.5|28
1723795500000|2024-08-16 08:05:00|969.7|968.5|969.7|968.5|970|968.8|969.7|968.5|16
1723795800000|2024-08-16 08:10:00|969.8|968.6|969.7|968.5|970.2|969|969.7|968.5|85
1723796100000|2024-08-16 08:15:00|969.6|968.4|969.4|968.2|969.7|968.5|969.3|968.1|57
1723796400000|2024-08-16 08:20:00|969.3|968.1|969.5|968.3|969.7|968.5|969.2|968|61
1723796700000|2024-08-16 08:25:00|969.4|968.2|969.1|967.9|969.7|968.5|968.8|967.6|130
1723797000000|2024-08-16 08:30:00|969.2|968|969.2|968|969.4|968.2|969.2|968|7
1723797300000|2024-08-16 08:35:00|969.1|967.9|969.2|968|969.2|968|968.9|967.7|51
1723797600000|2024-08-16 08:40:00|969.1|967.9|969.6|968.4|969.7|968.5|969|967.8|82
1723797900000|2024-08-16 08:45:00|969.4|968.2|969.4|968.2|969.6|968.4|969.1|967.9|113
1723798200000|2024-08-16 08:50:00|969.3|968.1|969.4|968.2|969.4|968.2|969.1|967.9|42
1723798500000|2024-08-16 08:55:00|969.3|968.1|969.7|968.5|969.7|968.5|969.2|968|87
1723798800000|2024-08-16 09:00:00|969.6|968.4|969.2|968|969.6|968.4|969.1|967.9|62
1723799100000|2024-08-16 09:05:00|969.1|967.9|968.9|967.7|969.4|968.2|968.9|967.7|28
1723799400000|2024-08-16 09:10:00|968.8|967.6|968.9|967.7|969.2|968|968.5|967.3|158
1723799700000|2024-08-16 09:15:00|969|967.8|970.1|968.9|970.2|969|968.9|967.7|226
1723800000000|2024-08-16 09:20:00|969.9|968.7|969.7|968.5|970.3|969.1|969.7|968.5|109
1723800300000|2024-08-16 09:25:00|969.6|968.4|970|968.8|970|968.8|969.5|968.3|19
1723800600000|2024-08-16 09:30:00|969.9|968.7|969.4|968.2|969.9|968.7|969.4|968.2|14
1723800900000|2024-08-16 09:35:00|969.5|968.3|969.9|968.7|969.9|968.7|969.4|968.2|17
1723801200000|2024-08-16 09:40:00|969.7|968.5|969.8|968.6|969.9|968.7|969.7|968.5|12
1723801500000|2024-08-16 09:45:00|969.9|968.7|970.4|969.2|970.4|969.2|969.6|968.4|82
1723801800000|2024-08-16 09:50:00|970.2|969|970.4|969.2|970.5|969.3|970.2|969|17
1723802100000|2024-08-16 09:55:00|970.5|969.3|970.7|969.5|971.2|970|970.5|969.3|81
1723802400000|2024-08-16 10:00:00|970.8|969.6|971|969.8|971.2|970|970.7|969.5|27
1723802700000|2024-08-16 10:05:00|970.9|969.7|970.7|969.5|970.9|969.7|970.4|969.2|56
1723803000000|2024-08-16 10:10:00|970.6|969.4|970.6|969.4|970.7|969.5|970.4|969.2|24
1723803300000|2024-08-16 10:15:00|970.7|969.5|970.2|969|970.7|969.5|970.2|969|15
1723803600000|2024-08-16 10:20:00|970|968.8|969.8|968.6|970.1|968.9|969.5|968.3|22
1723803900000|2024-08-16 10:25:00|969.9|968.7|969.9|968.7|969.9|968.7|969.7|968.5|16
1723804200000|2024-08-16 10:30:00|969.7|968.5|969.5|968.3|969.9|968.7|969.5|968.3|11
1723804500000|2024-08-16 10:35:00|969.4|968.2|969.5|968.3|969.5|968.3|969.4|968.2|13
1723804800000|2024-08-16 10:40:00|969.4|968.2|969.4|968.2|969.7|968.5|969.4|968.2|20
1723805100000|2024-08-16 10:45:00|969.5|968.3|968.7|967.5|969.5|968.3|968.7|967.5|28
1723805400000|2024-08-16 10:50:00|968.6|967.4|968.5|967.3|968.6|967.4|968.4|967.2|83
1723805700000|2024-08-16 10:55:00|968.4|967.2|968.9|967.7|969.1|967.9|968.4|967.2|62
1723806000000|2024-08-16 11:00:00|969|967.8|968.6|967.4|969.4|968.2|968.4|967.2|99
1723806300000|2024-08-16 11:05:00|968.4|967.2|967.9|966.7|968.4|967.2|967.7|966.5|201
1723806600000|2024-08-16 11:10:00|968|966.8|968.1|966.9|968.2|967|967.4|966.2|186
1723806900000|2024-08-16 11:15:00|968.2|967|968.4|967.2|968.9|967.7|968.2|967|126
1723807200000|2024-08-16 11:20:00|968.7|967.5|968.6|967.4|969.1|967.9|968.6|967.4|77
1723807500000|2024-08-16 11:25:00|968.7|967.5|968.3|967.1|968.9|967.7|968.3|967.1|34
1723807800000|2024-08-16 11:30:00|968.4|967.2|968.4|967.2|968.7|967.5|968.4|967.2|33
1723808100000|2024-08-16 11:35:00|968.5|967.3|967.4|966.2|969|967.8|967.4|966.2|225
1723808400000|2024-08-16 11:40:00|967.3|966.1|967.6|966.4|967.8|966.6|967.2|966|284
1723808700000|2024-08-16 11:45:00|967.9|966.7|967|965.8|967.9|966.7|966.5|965.3|380
1723809000000|2024-08-16 11:50:00|966.9|965.7|967|965.8|967.3|966.1|966.7|965.5|157
1723809300000|2024-08-16 11:55:00|967.1|965.9|967.5|966.3|967.8|966.6|966.8|965.6|109
1723809600000|2024-08-16 12:00:00|967.6|966.4|968.4|967.2|968.6|967.4|967.5|966.3|144
1723809900000|2024-08-16 12:05:00|968.3|967.1|970.7|969.5|971.1|969.9|968.3|967.1|749
1723810200000|2024-08-16 12:10:00|970.6|969.4|970.5|969.3|970.8|969.6|970.5|969.3|97
1723810500000|2024-08-16 12:15:00|970.8|969.6|969.6|968.4|970.8|969.6|969.3|968.1|122
1723810800000|2024-08-16 12:20:00|969.7|968.5|969.6|968.4|969.8|968.6|969.3|968.1|40
1723811100000|2024-08-16 12:25:00|969.7|968.5|970.2|969|970.3|969.1|969|967.8|397
1723811400000|2024-08-16 12:30:00|970.3|969.1|970.1|968.9|970.8|969.6|969.9|968.7|158
1723811700000|2024-08-16 12:35:00|970|968.8|968.5|967.3|970.1|968.9|968.5|967.3|181
1723812000000|2024-08-16 12:40:00|968.6|967.4|968.9|967.7|969.5|968.3|968.6|967.4|123
1723815000000|2024-08-16 13:30:00|968.5|967.3|966.4|965.2|970.1|968.9|966.4|965.2|2122
1723815300000|2024-08-16 13:35:00|966.6|965.4|967.6|966.4|968.3|967.1|966.6|965.4|1095
1723815600000|2024-08-16 13:40:00|967.7|966.5|967.8|966.6|969.3|968.1|967.3|966.1|1259
1723815900000|2024-08-16 13:45:00|967.7|966.5|968.1|966.9|968.9|967.7|966.7|965.5|966
1723816200000|2024-08-16 13:50:00|968|966.8|967.8|966.6|968.7|967.5|967.4|966.2|629
1723816500000|2024-08-16 13:55:00|968.1|966.9|967.6|966.4|968.4|967.2|967.3|966.1|319
1723816800000|2024-08-16 14:00:00|967.5|966.3|967.7|966.5|967.9|966.7|966.4|965.2|680
1723817100000|2024-08-16 14:05:00|967.9|966.7|968.7|967.5|969.2|968|966.9|965.7|698
1723817400000|2024-08-16 14:10:00|968.8|967.6|968|966.8|969.8|968.6|968|966.8|713
1723817700000|2024-08-16 14:15:00|968.2|967|968.2|967|969.5|968.3|967.9|966.7|566
1723818000000|2024-08-16 14:20:00|968.3|967.1|967.5|966.3|968.5|967.3|967.4|966.2|926
1723818300000|2024-08-16 14:25:00|967.8|966.6|968.5|967.3|968.8|967.6|967.1|965.9|646
1723818600000|2024-08-16 14:30:00|968.3|967.1|967|965.8|968.3|967.1|966.8|965.6|421
1723818900000|2024-08-16 14:35:00|967.1|965.9|966.8|965.6|967.7|966.5|966.6|965.4|498
1723819200000|2024-08-16 14:40:00|967|965.8|966|964.8|967.1|965.9|965.8|964.6|657
1723819500000|2024-08-16 14:45:00|966.1|964.9|965.4|964.2|967.3|966.1|964.8|963.6|883
1723819800000|2024-08-16 14:50:00|965.5|964.3|965.6|964.4|965.8|964.6|964.9|963.7|742
1723820100000|2024-08-16 14:55:00|965.8|964.6|964.6|963.4|965.9|964.7|964.5|963.3|421
1723820400000|2024-08-16 15:00:00|964.5|963.3|963.6|962.4|964.6|963.4|963.6|962.4|1073
1723820700000|2024-08-16 15:05:00|963.8|962.6|964.4|963.2|964.6|963.4|963.6|962.4|688
1723821000000|2024-08-16 15:10:00|964.6|963.4|965.6|964.4|965.6|964.4|964.4|963.2|1152
1723821300000|2024-08-16 15:15:00|965.8|964.6|965.3|964.1|966.3|965.1|965.3|964.1|813
1723821600000|2024-08-16 15:20:00|965.4|964.2|966.1|964.9|966.3|965.1|965.1|963.9|513
1723821900000|2024-08-16 15:25:00|966|964.8|967.8|966.6|968|966.8|965.9|964.7|475
1723822200000|2024-08-16 15:30:00|968|966.8|967.5|966.3|968|966.8|966.5|965.3|465
1723822500000|2024-08-16 15:35:00|967.4|966.2|968.3|967.1|968.5|967.3|967.3|966.1|460
1723822800000|2024-08-16 15:40:00|968.4|967.2|970.4|969.2|970.6|969.4|968.3|967.1|558
1723823100000|2024-08-16 15:45:00|970.3|969.1|969.8|968.6|971|969.8|969.6|968.4|1093
1723823400000|2024-08-16 15:50:00|969.9|968.7|969.4|968.2|970.1|968.9|969.1|967.9|463
1723823700000|2024-08-16 15:55:00|969.6|968.4|969.3|968.1|970.1|968.9|969.1|967.9|332
1723824000000|2024-08-16 16:00:00|969.4|968.2|970.5|969.3|970.6|969.4|969.3|968.1|366
1723824300000|2024-08-16 16:05:00|970.6|969.4|970.1|968.9|970.9|969.7|969.8|968.6|539
1723824600000|2024-08-16 16:10:00|970|968.8|970.4|969.2|970.9|969.7|970|968.8|299
1723824900000|2024-08-16 16:15:00|970.3|969.1|970.6|969.4|970.6|969.4|969.4|968.2|499
1723825200000|2024-08-16 16:20:00|970.8|969.6|971.3|970.1|971.3|970.1|970.6|969.4|376
1723825500000|2024-08-16 16:25:00|971.4|970.2|972.1|970.9|972.6|971.4|971.4|970.2|638
1723825800000|2024-08-16 16:30:00|972.3|971.1|971.4|970.2|972.3|971.1|971.4|970.2|449
1723826100000|2024-08-16 16:35:00|971.5|970.3|969.6|968.4|971.6|970.4|969.5|968.3|522
1723826400000|2024-08-16 16:40:00|969.4|968.2|969.6|968.4|970.1|968.9|969.4|968.2|279
1723826700000|2024-08-16 16:45:00|969.4|968.2|969.2|968|969.8|968.6|969.1|967.9|594
1723827000000|2024-08-16 16:50:00|969.5|968.3|970.2|969|970.4|969.2|969.4|968.2|515
1723827300000|2024-08-16 16:55:00|970.4|969.2|969.7|968.5|970.6|969.4|969.7|968.5|433
1723827600000|2024-08-16 17:00:00|969.6|968.4|968.9|967.7|969.9|968.7|968.7|967.5|614
1723827900000|2024-08-16 17:05:00|969.2|968|967.9|966.7|969.2|968|967.4|966.2|402
1723828200000|2024-08-16 17:10:00|967.7|966.5|966.4|965.2|968|966.8|966.2|965|710
1723828500000|2024-08-16 17:15:00|966.2|965|966.1|964.9|966.9|965.7|966|964.8|963
1723828800000|2024-08-16 17:20:00|966|964.8|965.5|964.3|966.2|965|965.2|964|635
1723829100000|2024-08-16 17:25:00|965.7|964.5|964.5|963.3|965.7|964.5|964.5|963.3|956
1723829400000|2024-08-16 17:30:00|964.6|963.4|965.6|964.4|965.7|964.5|964.2|963|648
1723829700000|2024-08-16 17:35:00|965.7|964.5|964.7|963.5|966|964.8|964.5|963.3|551
1723830000000|2024-08-16 17:40:00|965|963.8|965.1|963.9|965.7|964.5|964.9|963.7|1668
1723830300000|2024-08-16 17:45:00|965|963.8|965.9|964.7|965.9|964.7|964.6|963.4|545
1723830600000|2024-08-16 17:50:00|965.8|964.6|966.1|964.9|966.3|965.1|965.4|964.2|1301
1723830900000|2024-08-16 17:55:00|966.3|965.1|966.4|965.2|966.6|965.4|965.9|964.7|596
1723831200000|2024-08-16 18:00:00|966.6|965.4|966.8|965.6|967.1|965.9|966.4|965.2|913
1723831500000|2024-08-16 18:05:00|966.7|965.5|966|964.8|966.9|965.7|966|964.8|994
1723831800000|2024-08-16 18:10:00|966.1|964.9|965.3|964.1|966.3|965.1|965.3|964.1|1621
1723832100000|2024-08-16 18:15:00|965.1|963.9|964|962.8|965.3|964.1|964|962.8|1956
1724025600000|2024-08-19 00:00:00|968.5|967.3|973.3|972.1|974.3|973.1|967.9|966.7|1389
1724025900000|2024-08-19 00:05:00|973.2|972|974|972.8|974.3|973.1|973|971.8|310
1724026200000|2024-08-19 00:10:00|974.3|973.1|975.8|974.6|975.8|974.6|974.2|973|894
1724026500000|2024-08-19 00:15:00|976.3|975.1|977.2|976|978.2|977|976.3|975.1|817
1724026800000|2024-08-19 00:20:00|977.1|975.9|976.9|975.7|977.4|976.2|976.9|975.7|139
1724027100000|2024-08-19 00:25:00|976.1|974.9|976.9|975.7|977.5|976.3|976.1|974.9|397
1724027400000|2024-08-19 00:30:00|977|975.8|977.6|976.4|977.6|976.4|976.4|975.2|262
1724027700000|2024-08-19 00:35:00|977.5|976.3|977.5|976.3|978.5|977.3|977.5|976.3|512
1724028000000|2024-08-19 00:40:00|977.4|976.2|976.8|975.6|977.4|976.2|976.6|975.4|341
1724028300000|2024-08-19 00:45:00|976.6|975.4|976.2|975|976.7|975.5|976.2|975|328
1724028600000|2024-08-19 00:50:00|976.3|975.1|976.3|975.1|977|975.8|975.7|974.5|304
1724028900000|2024-08-19 00:55:00|976.2|975|976.2|975|976.5|975.3|976|974.8|323
1724029200000|2024-08-19 01:00:00|976.3|975.1|977.7|976.5|977.8|976.6|976.2|975|473
1724029500000|2024-08-19 01:05:00|977.5|976.3|976.9|975.7|977.7|976.5|976.7|975.5|365
1724029800000|2024-08-19 01:10:00|976.8|975.6|977.5|976.3|977.8|976.6|976.8|975.6|192
1724030100000|2024-08-19 01:15:00|977.6|976.4|976.5|975.3|977.7|976.5|976.3|975.1|119
1724030400000|2024-08-19 01:20:00|976.4|975.2|975.6|974.4|976.6|975.4|975.6|974.4|321
1724030700000|2024-08-19 01:25:00|975.9|974.7|975|973.8|975.9|974.7|974.7|973.5|745
1724031000000|2024-08-19 01:30:00|974.9|973.7|976|974.8|976|974.8|974.9|973.7|121
1724031300000|2024-08-19 01:35:00|975.9|974.7|975.3|974.1|976|974.8|975.1|973.9|130
1724031600000|2024-08-19 01:40:00|975.4|974.2|975.4|974.2|975.8|974.6|975.2|974|60
1724031900000|2024-08-19 01:45:00|975.3|974.1|976.2|975|976.5|975.3|975.2|974|64
1724032200000|2024-08-19 01:50:00|976.6|975.4|977.7|976.5|977.7|976.5|976.6|975.4|287
1724032500000|2024-08-19 01:55:00|977.6|976.4|977.5|976.3|977.7|976.5|977.5|976.3|141
1724032800000|2024-08-19 02:00:00|977.6|976.4|976.5|975.3|977.6|976.4|976.5|975.3|81
1724033100000|2024-08-19 02:05:00|976.3|975.1|976.5|975.3|976.7|975.5|976.1|974.9|129
1724033400000|2024-08-19 02:10:00|976.6|975.4|976.4|975.2|976.6|975.4|976.2|975|27
1724033700000|2024-08-19 02:15:00|976.5|975.3|976.5|975.3|976.6|975.4|976.4|975.2|2
1724034000000|2024-08-19 02:20:00|976.6|975.4|976.8|975.6|976.8|975.6|976.5|975.3|77
1724034300000|2024-08-19 02:25:00|976.7|975.5|976.7|975.5|976.7|975.5|976.5|975.3|172
1724034600000|2024-08-19 02:30:00|976.5|975.3|975.7|974.5|976.6|975.4|975.5|974.3|194
1724034900000|2024-08-19 02:35:00|975.6|974.4|975|973.8|975.8|974.6|975|973.8|200
1724035200000|2024-08-19 02:40:00|975.3|974.1|975.5|974.3|975.8|974.6|974.9|973.7|119
1724035500000|2024-08-19 02:45:00|975.8|974.6|975.4|974.2|975.8|974.6|975.1|973.9|123
1724035800000|2024-08-19 02:50:00|975.5|974.3|975.5|974.3|975.5|974.3|974.9|973.7|48
1724036100000|2024-08-19 02:55:00|975.8|974.6|975.8|974.6|975.8|974.6|975.6|974.4|20
1724036400000|2024-08-19 03:00:00|975.6|974.4|975.8|974.6|975.9|974.7|975.5|974.3|37
1724036700000|2024-08-19 03:05:00|975.9|974.7|975.3|974.1|975.9|974.7|975.2|974|54
1724037000000|2024-08-19 03:10:00|975.4|974.2|975.5|974.3|975.8|974.6|975.2|974|45
1724037300000|2024-08-19 03:15:00|975.3|974.1|975.6|974.4|975.8|974.6|975.3|974.1|100
1724037600000|2024-08-19 03:20:00|975.7|974.5|976.3|975.1|976.3|975.1|975.3|974.1|116
1724037900000|2024-08-19 03:25:00|||||||||2
1724038200000|2024-08-19 03:30:00|976.4|975.2|976.3|975.1|976.4|975.2|976.3|975.1|8
1724038500000|2024-08-19 03:35:00|976.4|975.2|976.3|975.1|976.5|975.3|976.3|975.1|28
1724038800000|2024-08-19 03:40:00|||||||||1
1724039100000|2024-08-19 03:45:00|||||||||12
1724039400000|2024-08-19 03:50:00|976.5|975.3|976.5|975.3|976.5|975.3|976.5|975.3|11
1724039700000|2024-08-19 03:55:00|976.3|975.1|976.3|975.1|976.3|975.1|976.3|975.1|5
1724040000000|2024-08-19 04:00:00|976.5|975.3|976.5|975.3|976.5|975.3|976.3|975.1|22
1724040300000|2024-08-19 04:05:00|||||||||6
1724040600000|2024-08-19 04:10:00|||||||||14
1724040900000|2024-08-19 04:15:00|||||||||5
1724041200000|2024-08-19 04:20:00|976.3|975.1|976.3|975.1|976.3|975.1|976.3|975.1|31
1724041500000|2024-08-19 04:25:00|976.4|975.2|976.3|975.1|976.5|975.3|976.3|975.1|27
1724041800000|2024-08-19 04:30:00|976.1|974.9|976|974.8|976.3|975.1|976|974.8|8
1724042100000|2024-08-19 04:35:00|976.1|974.9|976.3|975.1|976.3|975.1|976.1|974.9|6
1724042400000|2024-08-19 04:40:00|976|974.8|976|974.8|976|974.8|976|974.8|11
1724043000000|2024-08-19 04:50:00|||||||||1
1724043300000|2024-08-19 04:55:00|975.8|974.6|975.8|974.6|975.8|974.6|975.8|974.6|12
1724043600000|2024-08-19 05:00:00|975.5|974.3|975.6|974.4|975.8|974.6|975.4|974.2|32
1724043900000|2024-08-19 05:05:00|975.8|974.6|975.5|974.3|975.8|974.6|975.5|974.3|92
1724044200000|2024-08-19 05:10:00|||||||||3
1724044500000|2024-08-19 05:15:00|975.4|974.2|975.3|974.1|975.5|974.3|975.3|974.1|13
1724044800000|2024-08-19 05:20:00|975.1|973.9|975.3|974.1|975.3|974.1|975.1|973.9|18
1724045100000|2024-08-19 05:25:00|||||||||4
1724045400000|2024-08-19 05:30:00|975|973.8|974.3|973.1|975.1|973.9|974|972.8|146
1724045700000|2024-08-19 05:35:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|17
1724046000000|2024-08-19 05:40:00|974.5|973.3|973.8|972.6|974.6|973.4|973.8|972.6|169
1724046300000|2024-08-19 05:45:00|973.6|972.4|973.6|972.4|973.8|972.6|973|971.8|300
1724046600000|2024-08-19 05:50:00|973.5|972.3|973.3|972.1|974|972.8|973.3|972.1|88
1724046900000|2024-08-19 05:55:00|973.5|972.3|974.1|972.9|974.2|973|973.3|972.1|122
1724047200000|2024-08-19 06:00:00|974.2|973|974.5|973.3|974.6|973.4|974|972.8|249
1724047500000|2024-08-19 06:05:00|974.6|973.4|974.1|972.9|974.8|973.6|974.1|972.9|116
1724047800000|2024-08-19 06:10:00|974.3|973.1|974.9|973.7|974.9|973.7|973.6|972.4|299
1724048100000|2024-08-19 06:15:00|975.3|974.1|974.1|972.9|975.3|974.1|974.1|972.9|98
1724048400000|2024-08-19 06:20:00|973.8|972.6|973.8|972.6|973.8|972.6|973.5|972.3|12
1724048700000|2024-08-19 06:25:00|973.7|972.5|973.6|972.4|973.8|972.6|973.5|972.3|9
1724049000000|2024-08-19 06:30:00|973.4|972.2|973.6|972.4|973.6|972.4|973.3|972.1|18
1724049300000|2024-08-19 06:35:00|973.5|972.3|973.6|972.4|973.8|972.6|973.3|972.1|56
1724049600000|2024-08-19 06:40:00|973.8|972.6|973.2|972|973.8|972.6|973.1|971.9|68
1724049900000|2024-08-19 06:45:00|973.3|972.1|971.8|970.6|973.3|972.1|971.8|970.6|272
1724050200000|2024-08-19 06:50:00|971.6|970.4|971.8|970.6|971.9|970.7|971.6|970.4|50
1724050500000|2024-08-19 06:55:00|971.9|970.7|971.5|970.3|971.9|970.7|971.4|970.2|72
1724050800000|2024-08-19 07:00:00|971.6|970.4|971.6|970.4|971.9|970.7|971.6|970.4|64
1724051100000|2024-08-19 07:05:00|971.8|970.6|972.4|971.2|973.2|972|971.8|970.6|515
1724051400000|2024-08-19 07:10:00|972.5|971.3|971.6|970.4|972.5|971.3|971.6|970.4|111
1724051700000|2024-08-19 07:15:00|971.1|969.9|971.4|970.2|971.6|970.4|971.1|969.9|44
1724052000000|2024-08-19 07:20:00|971.5|970.3|971.1|969.9|971.6|970.4|971.1|969.9|44
1724052300000|2024-08-19 07:25:00|971.3|970.1|971.9|970.7|971.9|970.7|971.1|969.9|33
1724052600000|2024-08-19 07:30:00|971.8|970.6|972.1|970.9|972.3|971.1|971.6|970.4|65
1724052900000|2024-08-19 07:35:00|972|970.8|971.8|970.6|972.1|970.9|971.4|970.2|27
1724053200000|2024-08-19 07:40:00|971.9|970.7|971.1|969.9|971.9|970.7|971.1|969.9|96
1724053500000|2024-08-19 07:45:00|970.9|969.7|970.3|969.1|970.9|969.7|969.9|968.7|155
1724053800000|2024-08-19 07:50:00|970.4|969.2|970.6|969.4|970.6|969.4|969.9|968.7|55
1724054100000|2024-08-19 07:55:00|970.4|969.2|970.6|969.4|970.6|969.4|970.3|969.1|25
1724054400000|2024-08-19 08:00:00|970.5|969.3|970.3|969.1|970.6|969.4|970.1|968.9|36
1724054700000|2024-08-19 08:05:00|970.4|969.2|970.3|969.1|970.9|969.7|970.3|969.1|105
1724055000000|2024-08-19 08:10:00|970.5|969.3|971|969.8|971.1|969.9|970.3|969.1|88
1724055300000|2024-08-19 08:15:00|970.9|969.7|970.6|969.4|970.9|969.7|970.6|969.4|20
1724055600000|2024-08-19 08:20:00|970.8|969.6|970.9|969.7|970.9|969.7|970.6|969.4|26
1724055900000|2024-08-19 08:25:00|970.8|969.6|971.1|969.9|971.1|969.9|970.6|969.4|201
1724056200000|2024-08-19 08:30:00|970.9|969.7|971.4|970.2|971.4|970.2|970.8|969.6|99
1724056500000|2024-08-19 08:35:00|971.3|970.1|971.4|970.2|971.4|970.2|971.1|969.9|37
1724056800000|2024-08-19 08:40:00|971.5|970.3|971.4|970.2|971.5|970.3|971.1|969.9|31
1724057100000|2024-08-19 08:45:00|971.5|970.3|971.5|970.3|971.6|970.4|971|969.8|58
1724057400000|2024-08-19 08:50:00|971.3|970.1|971.3|970.1|971.6|970.4|971.3|970.1|7
1724057700000|2024-08-19 08:55:00|971.4|970.2|971.6|970.4|971.9|970.7|971.3|970.1|76
1724058000000|2024-08-19 09:00:00|971.7|970.5|971.7|970.5|972.4|971.2|971.6|970.4|45
1724058300000|2024-08-19 09:05:00|971.8|970.6|971.7|970.5|971.9|970.7|971.6|970.4|27
1724058600000|2024-08-19 09:10:00|971.9|970.7|971.4|970.2|971.9|970.7|971.3|970.1|44
1724058900000|2024-08-19 09:15:00|971.6|970.4|971.1|969.9|971.7|970.5|971.1|969.9|67
1724059200000|2024-08-19 09:20:00|971.2|970|971.6|970.4|971.8|970.6|971.1|969.9|75
1724059500000|2024-08-19 09:25:00|971.7|970.5|971.7|970.5|971.9|970.7|971.6|970.4|60
1724059800000|2024-08-19 09:30:00|972|970.8|972.2|971|972.3|971.1|971.9|970.7|43
1724060100000|2024-08-19 09:35:00|972.1|970.9|970.9|969.7|972.1|970.9|970.8|969.6|83
1724060400000|2024-08-19 09:40:00|970.8|969.6|970.7|969.5|970.8|969.6|970.6|969.4|25
1724060700000|2024-08-19 09:45:00|970.9|969.7|970.9|969.7|971.2|970|970.6|969.4|85
1724061000000|2024-08-19 09:50:00|971|969.8|970.9|969.7|971.1|969.9|970.8|969.6|20
1724061300000|2024-08-19 09:55:00|970.8|969.6|970.7|969.5|970.9|969.7|970.4|969.2|21
1724061600000|2024-08-19 10:00:00|970.8|969.6|971.3|970.1|971.4|970.2|970.8|969.6|16
1724061900000|2024-08-19 10:05:00|971.4|970.2|971.1|969.9|971.4|970.2|971.1|969.9|8
1724062200000|2024-08-19 10:10:00|971.2|970|971.3|970.1|971.4|970.2|970.9|969.7|26
1724062500000|2024-08-19 10:15:00|971.2|970|970.9|969.7|971.3|970.1|970.9|969.7|14
1724062800000|2024-08-19 10:20:00|971|969.8|971|969.8|971.1|969.9|971|969.8|15
1724063100000|2024-08-19 10:25:00|970.8|969.6|970.6|969.4|970.9|969.7|970.5|969.3|18
1724063400000|2024-08-19 10:30:00|970.7|969.5|970.9|969.7|970.9|969.7|970.6|969.4|7
1724063700000|2024-08-19 10:35:00|971.1|969.9|971.4|970.2|971.4|970.2|971.1|969.9|5
1724064000000|2024-08-19 10:40:00|971.1|969.9|971|969.8|971.1|969.9|970.9|969.7|15
1724064300000|2024-08-19 10:45:00|970.9|969.7|970.4|969.2|971.1|969.9|970.4|969.2|12
1724064600000|2024-08-19 10:50:00|970.6|969.4|970.6|969.4|970.8|969.6|970.4|969.2|15
1724064900000|2024-08-19 10:55:00|970.7|969.5|970.6|969.4|970.8|969.6|970.6|969.4|12
1724065200000|2024-08-19 11:00:00|970.7|969.5|970.1|968.9|970.7|969.5|969.6|968.4|85
1724065500000|2024-08-19 11:05:00|970.2|969|970.7|969.5|970.8|969.6|970.1|968.9|39
1724065800000|2024-08-19 11:10:00|970.6|969.4|969.9|968.7|970.7|969.5|969.6|968.4|253
1724066100000|2024-08-19 11:15:00|970|968.8|970.4|969.2|970.4|969.2|969.8|968.6|31
1724066400000|2024-08-19 11:20:00|970.3|969.1|970.4|969.2|970.6|969.4|970.1|968.9|26
1724066700000|2024-08-19 11:25:00|970.5|969.3|970.6|969.4|970.7|969.5|970.3|969.1|17
1724067000000|2024-08-19 11:30:00|970.7|969.5|971.6|970.4|971.7|970.5|970.6|969.4|80
1724067300000|2024-08-19 11:35:00|971.7|970.5|971.9|970.7|971.9|970.7|971.6|970.4|81
1724067600000|2024-08-19 11:40:00|971.7|970.5|970.9|969.7|971.7|970.5|970.9|969.7|74
1724067900000|2024-08-19 11:45:00|971|969.8|970.9|969.7|971.2|970|970.7|969.5|49
1724068200000|2024-08-19 11:50:00|970.8|969.6|971.4|970.2|971.4|970.2|970.7|969.5|22
1724068500000|2024-08-19 11:55:00|971.6|970.4|971.4|970.2|971.7|970.5|971.4|970.2|191
1724068800000|2024-08-19 12:00:00|971.3|970.1|971.3|970.1|971.3|970.1|970.7|969.5|81
1724069100000|2024-08-19 12:05:00|971.4|970.2|971.4|970.2|971.7|970.5|971.3|970.1|231
1724069400000|2024-08-19 12:10:00|971.3|970.1|970.7|969.5|971.4|970.2|970.4|969.2|101
1724069700000|2024-08-19 12:15:00|970.6|969.4|970.3|969.1|970.7|969.5|970.3|969.1|96
1724070000000|2024-08-19 12:20:00|970.4|969.2|970.1|968.9|970.5|969.3|969.8|968.6|75
1724070300000|2024-08-19 12:25:00|969.9|968.7|969.4|968.2|969.9|968.7|969.4|968.2|170
1724070600000|2024-08-19 12:30:00|969.3|968.1|969.2|968|970.1|968.9|969.1|967.9|173
1724070900000|2024-08-19 12:35:00|969.3|968.1|969.3|968.1|969.8|968.6|969.1|967.9|182
1724071200000|2024-08-19 12:40:00|969.4|968.2|969.4|968.2|969.8|968.6|969.1|967.9|267
1724074200000|2024-08-19 13:30:00|969.3|968.1|969.3|968.1|971.6|970.4|968.1|966.9|3113
1724074500000|2024-08-19 13:35:00|969.5|968.3|971|969.8|971.8|970.6|969.5|968.3|1460
1724074800000|2024-08-19 13:40:00|971.1|969.9|973|971.8|973.1|971.9|970.5|969.3|1089
1724075100000|2024-08-19 13:45:00|973.2|972|974.1|972.9|975|973.8|972.7|971.5|1179
1724075400000|2024-08-19 13:50:00|974|972.8|974.7|973.5|974.8|973.6|973.1|971.9|694
1724075700000|2024-08-19 13:55:00|974.6|973.4|972.6|971.4|974.6|973.4|972.5|971.3|624
1724076000000|2024-08-19 14:00:00|972.5|971.3|972.1|970.9|973|971.8|971.5|970.3|787
1724076300000|2024-08-19 14:05:00|972|970.8|973.3|972.1|973.6|972.4|971.6|970.4|1155
1724076600000|2024-08-19 14:10:00|973.1|971.9|973.6|972.4|973.8|972.6|972.8|971.6|355
1724076900000|2024-08-19 14:15:00|973.8|972.6|974.6|973.4|975.6|974.4|973.5|972.3|487
1724077200000|2024-08-19 14:20:00|974.3|973.1|973.8|972.6|974.6|973.4|973.3|972.1|395
1724077500000|2024-08-19 14:25:00|973.9|972.7|974.8|973.6|975.3|974.1|973.8|972.6|730
1724077800000|2024-08-19 14:30:00|975|973.8|976.5|975.3|977.2|976|975|973.8|641
1724078100000|2024-08-19 14:35:00|976.6|975.4|975.8|974.6|976.8|975.6|975.1|973.9|866
1724078400000|2024-08-19 14:40:00|975.7|974.5|975.6|974.4|975.8|974.6|974.8|973.6|415
1724078700000|2024-08-19 14:45:00|975.8|974.6|976.8|975.6|977.1|975.9|975.8|974.6|670
1724079000000|2024-08-19 14:50:00|976.9|975.7|977.3|976.1|977.8|976.6|976.6|975.4|672
1724079300000|2024-08-19 14:55:00|977.6|976.4|977.8|976.6|977.9|976.7|977.3|976.1|643
1724079600000|2024-08-19 15:00:00|978.1|976.9|977.2|976|978.7|977.5|977.1|975.9|538
1724079900000|2024-08-19 15:05:00|977.4|976.2|977.6|976.4|977.9|976.7|977.1|975.9|477
1724080200000|2024-08-19 15:10:00|977.7|976.5|978.9|977.7|978.9|977.7|977.6|976.4|698
1724080500000|2024-08-19 15:15:00|979.2|978|978.7|977.5|979.8|978.6|978.6|977.4|551
1724080800000|2024-08-19 15:20:00|978.6|977.4|979.3|978.1|979.8|978.6|978.6|977.4|1546
1724081100000|2024-08-19 15:25:00|979.1|977.9|979.6|978.4|979.9|978.7|979.1|977.9|531
1724081400000|2024-08-19 15:30:00|979.7|978.5|979.1|977.9|981.2|980|979.1|977.9|1015
1724081700000|2024-08-19 15:35:00|978.8|977.6|978.4|977.2|978.8|977.6|978.1|976.9|821
1724082000000|2024-08-19 15:40:00|978.2|977|977.6|976.4|978.4|977.2|977.1|975.9|728
1724082300000|2024-08-19 15:45:00|977.7|976.5|977.8|976.6|978.1|976.9|976.9|975.7|704
1724082600000|2024-08-19 15:50:00|977.9|976.7|978.4|977.2|978.4|977.2|977.8|976.6|335
1724082900000|2024-08-19 15:55:00|978.3|977.1|978.8|977.6|979.2|978|978.3|977.1|221
1724083200000|2024-08-19 16:00:00|978.9|977.7|978.3|977.1|979.4|978.2|978.2|977|497
1724083500000|2024-08-19 16:05:00|978.4|977.2|977.8|976.6|978.6|977.4|977.6|976.4|308
1724083800000|2024-08-19 16:10:00|977.9|976.7|978.4|977.2|978.4|977.2|977.2|976|389
1724084100000|2024-08-19 16:15:00|978.6|977.4|978.1|976.9|979.9|978.7|977.9|976.7|409
1724084400000|2024-08-19 16:20:00|978.2|977|978.6|977.4|978.8|977.6|977.4|976.2|273
1724084700000|2024-08-19 16:25:00|978.7|977.5|979.2|978|979.4|978.2|978.6|977.4|262
1724085000000|2024-08-19 16:30:00|979.3|978.1|979.3|978.1|979.5|978.3|978.4|977.2|248
1724085300000|2024-08-19 16:35:00|979.4|978.2|979.8|978.6|980.1|978.9|979.3|978.1|377
1724085600000|2024-08-19 16:40:00|979.9|978.7|980.4|979.2|980.4|979.2|979.8|978.6|165
1724085900000|2024-08-19 16:45:00|980.3|979.1|980.7|979.5|981.1|979.9|980.3|979.1|279
1724086200000|2024-08-19 16:50:00|980.6|979.4|979.7|978.5|980.7|979.5|979.5|978.3|411
1724086500000|2024-08-19 16:55:00|979.8|978.6|980.6|979.4|981.2|980|979.8|978.6|180
1724086800000|2024-08-19 17:00:00|980.7|979.5|980.8|979.6|981.5|980.3|980.6|979.4|381
1724087100000|2024-08-19 17:05:00|980.7|979.5|980.6|979.4|981.1|979.9|980.6|979.4|259
1724087400000|2024-08-19 17:10:00|980.7|979.5|980.5|979.3|981.2|980|980.2|979|161
1724087700000|2024-08-19 17:15:00|980.6|979.4|981.2|980|981.2|980|980.4|979.2|375
1724088000000|2024-08-19 17:20:00|981.1|979.9|981|979.8|981.2|980|980.7|979.5|253
1724088300000|2024-08-19 17:25:00|981.1|979.9|980.8|979.6|981.2|980|980.8|979.6|329
1724088600000|2024-08-19 17:30:00|981|979.8|981.3|980.1|981.6|980.4|980.6|979.4|442
1724088900000|2024-08-19 17:35:00|981.1|979.9|981.6|980.4|981.8|980.6|981.1|979.9|663
1724089200000|2024-08-19 17:40:00|981.8|980.6|982.5|981.3|982.6|981.4|981.8|980.6|619
1724089500000|2024-08-19 17:45:00|982.6|981.4|983.5|982.3|983.7|982.5|982.6|981.4|849
1724089800000|2024-08-19 17:50:00|983.7|982.5|984.1|982.9|984.3|983.1|983.2|982|869
1724090100000|2024-08-19 17:55:00|984|982.8|983.8|982.6|984.3|983.1|983.4|982.2|518
1724090400000|2024-08-19 18:00:00|983.6|982.4|984|982.8|984.8|983.6|983.3|982.1|1284
1724090700000|2024-08-19 18:05:00|984.1|982.9|984.7|983.5|984.8|983.6|984|982.8|1057
1724091000000|2024-08-19 18:10:00|984.8|983.6|984.7|983.5|986|984.8|984.6|983.4|3023
1724091300000|2024-08-19 18:15:00|984.6|983.4|985|983.8|985.5|984.3|984.5|983.3|2194
1724112000000|2024-08-20 00:00:00|984.8|983.6|985.6|984.4|986.7|985.5|983|981.8|546
1724112300000|2024-08-20 00:05:00|985.5|984.3|985.3|984.1|985.5|984.3|984.3|983.1|282
1724112600000|2024-08-20 00:10:00|985.2|984|985|983.8|985.4|984.2|984.5|983.3|210
1724112900000|2024-08-20 00:15:00|985.2|984|984.5|983.3|985.2|984|984.1|982.9|193
1724113200000|2024-08-20 00:20:00|984.7|983.5|985|983.8|985.2|984|984.7|983.5|72
1724113500000|2024-08-20 00:25:00|985.2|984|987.7|986.5|987.9|986.7|985.2|984|296
1724113800000|2024-08-20 00:30:00|987.5|986.3|987.2|986|987.7|986.5|986.9|985.7|227
1724114100000|2024-08-20 00:35:00|987.1|985.9|986.7|985.5|987.1|985.9|986.4|985.2|107
1724114400000|2024-08-20 00:40:00|986.5|985.3|986.9|985.7|987.2|986|986.5|985.3|242
1724114700000|2024-08-20 00:45:00|986.7|985.5|986.4|985.2|986.7|985.5|986|984.8|124
1724115000000|2024-08-20 00:50:00|986.2|985|986|984.8|986.5|985.3|986|984.8|257
1724115300000|2024-08-20 00:55:00|986.1|984.9|986.2|985|986.7|985.5|986.1|984.9|123
1724115600000|2024-08-20 01:00:00|986.3|985.1|987.5|986.3|987.5|986.3|986|984.8|160
1724115900000|2024-08-20 01:05:00|987.7|986.5|986|984.8|987.9|986.7|986|984.8|110
1724116200000|2024-08-20 01:10:00|985.9|984.7|986.5|985.3|986.7|985.5|985.2|984|143
1724116500000|2024-08-20 01:15:00|986.7|985.5|985.4|984.2|986.7|985.5|985.2|984|50
1724116800000|2024-08-20 01:20:00|985.5|984.3|984.7|983.5|985.6|984.4|984.7|983.5|215
1724117100000|2024-08-20 01:25:00|984.5|983.3|983.9|982.7|984.5|983.3|983.7|982.5|308
1724117400000|2024-08-20 01:30:00|983.8|982.6|983.2|982|984|982.8|983.2|982|155
1724117700000|2024-08-20 01:35:00|983.1|981.9|982.7|981.5|983.2|982|982.5|981.3|72
1724118000000|2024-08-20 01:40:00|982.9|981.7|982.9|981.7|983.2|982|982.5|981.3|86
1724118300000|2024-08-20 01:45:00|983.1|981.9|982.2|981|983.2|982|982.2|981|129
1724118600000|2024-08-20 01:50:00|982.3|981.1|982.4|981.2|982.6|981.4|982.3|981.1|21
1724118900000|2024-08-20 01:55:00|982.5|981.3|982.4|981.2|982.7|981.5|982.4|981.2|16
1724119200000|2024-08-20 02:00:00|982.2|981|982.2|981|983.2|982|982.2|981|120
1724119500000|2024-08-20 02:05:00|982.3|981.1|982.2|981|982.4|981.2|982.2|981|63
1724119800000|2024-08-20 02:10:00|982.4|981.2|982.4|981.2|982.4|981.2|981.9|980.7|61
1724120100000|2024-08-20 02:15:00|982.5|981.3|982.5|981.3|982.7|981.5|982.4|981.2|29
1724120400000|2024-08-20 02:20:00|982.7|981.5|983.2|982|983.2|982|982.5|981.3|29
1724120700000|2024-08-20 02:25:00|983|981.8|982.5|981.3|983.2|982|982.5|981.3|11
1724121000000|2024-08-20 02:30:00|982.6|981.4|982.9|981.7|982.9|981.7|982.4|981.2|35
1724121300000|2024-08-20 02:35:00|982.7|981.5|982.7|981.5|982.7|981.5|982.2|981|37
1724121600000|2024-08-20 02:40:00|982.5|981.3|982.4|981.2|982.7|981.5|982.2|981|66
1724121900000|2024-08-20 02:45:00|982.3|981.1|981.9|980.7|982.7|981.5|981.9|980.7|79
1724122200000|2024-08-20 02:50:00|982.1|980.9|982.4|981.2|982.4|981.2|981.9|980.7|32
1724122500000|2024-08-20 02:55:00|982.7|981.5|983.1|981.9|983.2|982|982.4|981.2|35
1724122800000|2024-08-20 03:00:00|983|981.8|983.3|982.1|983.5|982.3|982.7|981.5|53
1724123100000|2024-08-20 03:05:00|983.2|982|982.9|981.7|983.2|982|982.7|981.5|20
1724123400000|2024-08-20 03:10:00|982.7|981.5|982.8|981.6|982.9|981.7|982.7|981.5|19
1724123700000|2024-08-20 03:15:00|982.9|981.7|982.7|981.5|982.9|981.7|982.4|981.2|15
1724124000000|2024-08-20 03:20:00|982.6|981.4|982.7|981.5|982.7|981.5|982.6|981.4|2
1724124300000|2024-08-20 03:25:00|982.4|981.2|982.7|981.5|982.8|981.6|982.4|981.2|107
1724124600000|2024-08-20 03:30:00|982.5|981.3|982.4|981.2|982.7|981.5|982.4|981.2|13
1724124900000|2024-08-20 03:35:00|982.2|981|982.4|981.2|982.4|981.2|982.2|981|12
1724125200000|2024-08-20 03:40:00|982.5|981.3|982.4|981.2|982.5|981.3|982.4|981.2|9
1724125500000|2024-08-20 03:45:00|982.6|981.4|982.7|981.5|982.7|981.5|982.5|981.3|11
1724125800000|2024-08-20 03:50:00|982.6|981.4|982.5|981.3|982.6|981.4|982.5|981.3|6
1724126100000|2024-08-20 03:55:00|982.4|981.2|982.6|981.4|982.6|981.4|982.4|981.2|13
1724126400000|2024-08-20 04:00:00|982.5|981.3|982.4|981.2|982.5|981.3|982.4|981.2|20
1724126700000|2024-08-20 04:05:00|||||||||7
1724127000000|2024-08-20 04:10:00|982.3|981.1|982.4|981.2|982.4|981.2|982.2|981|3
1724127300000|2024-08-20 04:15:00|982.5|981.3|982.9|981.7|982.9|981.7|982.5|981.3|12
1724127600000|2024-08-20 04:20:00|982.7|981.5|982.7|981.5|982.7|981.5|982.7|981.5|6
1724127900000|2024-08-20 04:25:00|||||||||8
1724128200000|2024-08-20 04:30:00|982.9|981.7|982.7|981.5|983.2|982|982.5|981.3|12
1724128500000|2024-08-20 04:35:00|982.8|981.6|982.9|981.7|982.9|981.7|982.8|981.6|5
1724128800000|2024-08-20 04:40:00|983|981.8|983.1|981.9|983.1|981.9|982.9|981.7|8
1724129100000|2024-08-20 04:45:00|983|981.8|983|981.8|983.2|982|982.9|981.7|4
1724129400000|2024-08-20 04:50:00|982.9|981.7|982.9|981.7|983.1|981.9|982.9|981.7|4
1724129700000|2024-08-20 04:55:00|983.2|982|984.4|983.2|984.4|983.2|983.2|982|129
1724130000000|2024-08-20 05:00:00|984.3|983.1|984.2|983|984.3|983.1|983.9|982.7|96
1724130300000|2024-08-20 05:05:00|984.4|983.2|984.4|983.2|984.4|983.2|984.2|983|34
1724130600000|2024-08-20 05:10:00|984.2|983|984.2|983|984.2|983|984.2|983|5
1724130900000|2024-08-20 05:15:00|984.1|982.9|984.2|983|984.2|983|983.9|982.7|11
1724131200000|2024-08-20 05:20:00|983.9|982.7|984.2|983|984.2|983|983.9|982.7|175
1724131500000|2024-08-20 05:25:00|984.1|982.9|984.2|983|984.2|983|984|982.8|17
1724131800000|2024-08-20 05:30:00|984.1|982.9|983.5|982.3|984.2|983|983.5|982.3|47
1724132100000|2024-08-20 05:35:00|983.4|982.2|983.2|982|983.5|982.3|982.9|981.7|22
1724132400000|2024-08-20 05:40:00|983.1|981.9|983.4|982.2|983.5|982.3|983|981.8|29
1724132700000|2024-08-20 05:45:00|983.3|982.1|983.4|982.2|983.4|982.2|982.8|981.6|32
1724133000000|2024-08-20 05:50:00|983.5|982.3|983.7|982.5|983.8|982.6|983.4|982.2|12
1724133300000|2024-08-20 05:55:00|983.8|982.6|983.9|982.7|983.9|982.7|983.7|982.5|7
1724133600000|2024-08-20 06:00:00|984|982.8|983.7|982.5|984|982.8|983.7|982.5|23
1724133900000|2024-08-20 06:05:00|983.6|982.4|982.7|981.5|983.6|982.4|982.6|981.4|31
1724134200000|2024-08-20 06:10:00|982.8|981.6|983|981.8|983.2|982|982.7|981.5|22
1724134500000|2024-08-20 06:15:00|982.9|981.7|982.3|981.1|983.1|981.9|982.3|981.1|29
1724134800000|2024-08-20 06:20:00|982.2|981|982.6|981.4|982.9|981.7|982.2|981|34
1724135100000|2024-08-20 06:25:00|982.7|981.5|983.1|981.9|983.2|982|982.6|981.4|61
1724135400000|2024-08-20 06:30:00|983.2|982|982.9|981.7|983.6|982.4|982.7|981.5|153
1724135700000|2024-08-20 06:35:00|983|981.8|982.8|981.6|983.3|982.1|982.8|981.6|47
1724136000000|2024-08-20 06:40:00|982.9|981.7|982.3|981.1|982.9|981.7|982|980.8|54
1724136300000|2024-08-20 06:45:00|982.5|981.3|982.5|981.3|982.7|981.5|982.5|981.3|15
1724136600000|2024-08-20 06:50:00|982.6|981.4|982.7|981.5|983.1|981.9|982.5|981.3|6
1724136900000|2024-08-20 06:55:00|982.8|981.6|983.1|981.9|983.2|982|982.3|981.1|13
1724137200000|2024-08-20 07:00:00|983|981.8|982.5|981.3|983|981.8|982.5|981.3|15
1724137500000|2024-08-20 07:05:00|982.2|981|981.5|980.3|982.2|981|981.5|980.3|41
1724137800000|2024-08-20 07:10:00|981.6|980.4|981.8|980.6|981.8|980.6|981.5|980.3|18
1724138100000|2024-08-20 07:15:00|981.5|980.3|981|979.8|981.6|980.4|981|979.8|58
1724138400000|2024-08-20 07:20:00|981.2|980|981.2|980|981.5|980.3|981|979.8|66
1724138700000|2024-08-20 07:25:00|981.3|980.1|980.8|979.6|981.3|980.1|980.5|979.3|491
1724139000000|2024-08-20 07:30:00|980.9|979.7|981|979.8|981.2|980|980.9|979.7|19
1724139300000|2024-08-20 07:35:00|980.8|979.6|980|978.8|980.9|979.7|979.9|978.7|82
1724139600000|2024-08-20 07:40:00|980.1|978.9|980.3|979.1|980.8|979.6|980.1|978.9|207
1724139900000|2024-08-20 07:45:00|980.4|979.2|980.1|978.9|980.5|979.3|980.1|978.9|42
1724140200000|2024-08-20 07:50:00|980|978.8|979.8|978.6|980|978.8|979.7|978.5|167
1724140500000|2024-08-20 07:55:00|979.7|978.5|979|977.8|979.8|978.6|979|977.8|251
1724140800000|2024-08-20 08:00:00|979.1|977.9|980.5|979.3|980.5|979.3|979.1|977.9|142
1724141100000|2024-08-20 08:05:00|980.7|979.5|980.5|979.3|981|979.8|980.5|979.3|45
1724141400000|2024-08-20 08:10:00|980.4|979.2|980.5|979.3|980.6|979.4|980.2|979|14
1724141700000|2024-08-20 08:15:00|980.3|979.1|980|978.8|980.3|979.1|979.6|978.4|28
1724142000000|2024-08-20 08:20:00|979.9|978.7|979.7|978.5|979.9|978.7|979.5|978.3|14
1724142300000|2024-08-20 08:25:00|979.9|978.7|979.2|978|980|978.8|978.7|977.5|61
1724142600000|2024-08-20 08:30:00|979.5|978.3|979.5|978.3|979.7|978.5|979|977.8|84
1724142900000|2024-08-20 08:35:00|979.7|978.5|980.5|979.3|981.1|979.9|979.7|978.5|85
1724143200000|2024-08-20 08:40:00|980.4|979.2|980.4|979.2|980.5|979.3|980.2|979|36
1724143500000|2024-08-20 08:45:00|980.5|979.3|980.8|979.6|980.9|979.7|980.2|979|15
1724143800000|2024-08-20 08:50:00|980.9|979.7|981.3|980.1|981.6|980.4|980.9|979.7|74
1724144100000|2024-08-20 08:55:00|981.2|980|981|979.8|981.4|980.2|980.7|979.5|70
1724144400000|2024-08-20 09:00:00|980.9|979.7|981.2|980|981.4|980.2|980.9|979.7|50
1724144700000|2024-08-20 09:05:00|981.4|980.2|982|980.8|982.1|980.9|981.4|980.2|34
1724145000000|2024-08-20 09:10:00|982.3|981.1|981.3|980.1|982.4|981.2|981.3|980.1|203
1724145300000|2024-08-20 09:15:00|981.2|980|981.5|980.3|981.5|980.3|981|979.8|36
1724145600000|2024-08-20 09:20:00|981.3|980.1|981.7|980.5|981.7|980.5|981.3|980.1|31
1724145900000|2024-08-20 09:25:00|981.5|980.3|981.7|980.5|981.9|980.7|981.4|980.2|13
1724146200000|2024-08-20 09:30:00|981.8|980.6|982.2|981|982.2|981|981.8|980.6|33
1724146500000|2024-08-20 09:35:00|982.1|980.9|982.7|981.5|982.7|981.5|982.1|980.9|72
1724146800000|2024-08-20 09:40:00|982.5|981.3|982.6|981.4|983.2|982|982.2|981|229
1724147100000|2024-08-20 09:45:00|982.4|981.2|982.9|981.7|982.9|981.7|982.4|981.2|86
1724147400000|2024-08-20 09:50:00|982.7|981.5|982.9|981.7|983|981.8|982.5|981.3|50
1724147700000|2024-08-20 09:55:00|983.2|982|983.2|982|983.4|982.2|982.9|981.7|57
1724148000000|2024-08-20 10:00:00|983.1|981.9|983.1|981.9|983.2|982|982.9|981.7|33
1724148300000|2024-08-20 10:05:00|982.7|981.5|982.5|981.3|982.9|981.7|982.4|981.2|33
1724148600000|2024-08-20 10:10:00|982.4|981.2|982.9|981.7|982.9|981.7|982.4|981.2|41
1724148900000|2024-08-20 10:15:00|982.7|981.5|982.8|981.6|982.9|981.7|982.6|981.4|24
1724149200000|2024-08-20 10:20:00|982.7|981.5|983.2|982|983.2|982|982.7|981.5|45
1724149500000|2024-08-20 10:25:00|983.1|981.9|983.2|982|983.2|982|982.9|981.7|12
1724149800000|2024-08-20 10:30:00|983.1|981.9|982.7|981.5|983.1|981.9|982.4|981.2|14
1724150100000|2024-08-20 10:35:00|982.5|981.3|982.5|981.3|982.7|981.5|982.4|981.2|68
1724150400000|2024-08-20 10:40:00|982.4|981.2|982.4|981.2|982.7|981.5|982.4|981.2|10
1724150700000|2024-08-20 10:45:00|982.3|981.1|982.2|981|982.3|981.1|981.9|980.7|20
1724151000000|2024-08-20 10:50:00|981.9|980.7|981.9|980.7|981.9|980.7|981.9|980.7|46
1724151300000|2024-08-20 10:55:00|982.1|980.9|981.6|980.4|982.3|981.1|981.4|980.2|53
1724151600000|2024-08-20 11:00:00|981.4|980.2|982|980.8|982.1|980.9|981.4|980.2|74
1724151900000|2024-08-20 11:05:00|981.9|980.7|982.2|981|982.2|981|981.8|980.6|36
1724152200000|2024-08-20 11:10:00|982.5|981.3|982.5|981.3|982.5|981.3|982.1|980.9|35
1724152500000|2024-08-20 11:15:00|982.2|981|981.9|980.7|982.4|981.2|981.5|980.3|87
1724152800000|2024-08-20 11:20:00|981.7|980.5|982|980.8|982.2|981|981.5|980.3|60
1724153100000|2024-08-20 11:25:00|982.1|980.9|981.5|980.3|982.1|980.9|981.3|980.1|59
1724153400000|2024-08-20 11:30:00|981.3|980.1|980.5|979.3|981.3|980.1|980.5|979.3|228
1724153700000|2024-08-20 11:35:00|980.8|979.6|981.4|980.2|981.5|980.3|980.8|979.6|145
1724154000000|2024-08-20 11:40:00|981.5|980.3|982|980.8|982|980.8|981|979.8|121
1724154300000|2024-08-20 11:45:00|982.1|980.9|982|980.8|982.1|980.9|981.7|980.5|76
1724154600000|2024-08-20 11:50:00|982.2|981|983.2|982|983.5|982.3|982.2|981|164
1724154900000|2024-08-20 11:55:00|983|981.8|983.7|982.5|983.7|982.5|983|981.8|72
1724155200000|2024-08-20 12:00:00|983.5|982.3|983|981.8|984.2|983|983|981.8|162
1724155500000|2024-08-20 12:05:00|982.8|981.6|981.7|980.5|983.2|982|981.4|980.2|183
1724155800000|2024-08-20 12:10:00|981.8|980.6|982.4|981.2|982.7|981.5|981.8|980.6|156
1724156100000|2024-08-20 12:15:00|982.5|981.3|981.9|980.7|982.7|981.5|981.7|980.5|57
1724156400000|2024-08-20 12:20:00|982|980.8|982.2|981|982.2|981|981.8|980.6|96
1724156700000|2024-08-20 12:25:00|982.4|981.2|981.2|980|982.4|981.2|981.2|980|105
1724157000000|2024-08-20 12:30:00|981|979.8|981.1|979.9|981.2|980|980.7|979.5|136
1724157300000|2024-08-20 12:35:00|981.2|980|983|981.8|983|981.8|981.2|980|219
1724157600000|2024-08-20 12:40:00|983.2|982|983|981.8|983.2|982|982.7|981.5|154
1724160600000|2024-08-20 13:30:00|984|982.8|983.9|982.7|984.4|983.2|981.2|980|2651
1724160900000|2024-08-20 13:35:00|984.1|982.9|986.1|984.9|986.7|985.5|983.9|982.7|1918
1724161200000|2024-08-20 13:40:00|985.9|984.7|990.8|989.6|990.8|989.6|985.1|983.9|2559
1724161500000|2024-08-20 13:45:00|991|989.8|988.9|987.7|993.4|992.2|988.6|987.4|2257
1724161800000|2024-08-20 13:50:00|988.6|987.4|989.9|988.7|990.1|988.9|987.4|986.2|1344
1724162100000|2024-08-20 13:55:00|989.6|988.4|989.9|988.7|990.9|989.7|988.6|987.4|766
1724162400000|2024-08-20 14:00:00|990|988.8|990.2|989|991.4|990.2|989.7|988.5|1176
1724162700000|2024-08-20 14:05:00|990.4|989.2|988.9|987.7|990.5|989.3|988.7|987.5|861
1724163000000|2024-08-20 14:10:00|989.1|987.9|990|988.8|990.4|989.2|989|987.8|541
1724163300000|2024-08-20 14:15:00|989.9|988.7|986.9|985.7|990.6|989.4|986.9|985.7|698
1724163600000|2024-08-20 14:20:00|986.7|985.5|986.1|984.9|987|985.8|985.4|984.2|889
1724163900000|2024-08-20 14:25:00|986|984.8|985.7|984.5|986.2|985|984.1|982.9|906
1724164200000|2024-08-20 14:30:00|985.6|984.4|986.9|985.7|986.9|985.7|985.2|984|695
1724164500000|2024-08-20 14:35:00|986.8|985.6|985.7|984.5|986.8|985.6|984.7|983.5|637
1724164800000|2024-08-20 14:40:00|985.4|984.2|983.5|982.3|985.5|984.3|983.4|982.2|734
1724165100000|2024-08-20 14:45:00|983.6|982.4|984.3|983.1|985|983.8|983.4|982.2|558
1724165400000|2024-08-20 14:50:00|984.4|983.2|982.9|981.7|984.9|983.7|982.9|981.7|510
1724165700000|2024-08-20 14:55:00|983|981.8|982.8|981.6|983.3|982.1|982.5|981.3|613
1724166000000|2024-08-20 15:00:00|982.6|981.4|984.3|983.1|984.3|983.1|981.4|980.2|1218
1724166300000|2024-08-20 15:05:00|984.1|982.9|986.4|985.2|987.3|986.1|984.1|982.9|946
1724166600000|2024-08-20 15:10:00|986.5|985.3|984.6|983.4|986.9|985.7|984.6|983.4|630
1724166900000|2024-08-20 15:15:00|984.7|983.5|983.8|982.6|985.1|983.9|983.8|982.6|359
1724167200000|2024-08-20 15:20:00|983.9|982.7|983.8|982.6|984.4|983.2|983.5|982.3|383
1724167500000|2024-08-20 15:25:00|983.9|982.7|983.6|982.4|983.9|982.7|983|981.8|178
1724167800000|2024-08-20 15:30:00|983.7|982.5|985.3|984.1|985.3|984.1|983.6|982.4|321
1724168100000|2024-08-20 15:35:00|985.1|983.9|984.8|983.6|986.1|984.9|984.4|983.2|532
1724168400000|2024-08-20 15:40:00|984.9|983.7|984.1|982.9|985.1|983.9|983.9|982.7|254
1724168700000|2024-08-20 15:45:00|983.9|982.7|984.6|983.4|984.6|983.4|983.3|982.1|337
1724169000000|2024-08-20 15:50:00|984.4|983.2|985.6|984.4|985.8|984.6|984.1|982.9|438
1724169300000|2024-08-20 15:55:00|985.4|984.2|986|984.8|986.6|985.4|985.2|984|469
1724169600000|2024-08-20 16:00:00|986.1|984.9|986.4|985.2|986.7|985.5|984.6|983.4|461
1724169900000|2024-08-20 16:05:00|986.3|985.1|986.6|985.4|986.9|985.7|985.1|983.9|372
1724170200000|2024-08-20 16:10:00|986.4|985.2|987.1|985.9|987.4|986.2|986.1|984.9|430
1724170500000|2024-08-20 16:15:00|987|985.8|986.9|985.7|987.3|986.1|985.8|984.6|394
1724170800000|2024-08-20 16:20:00|986.8|985.6|987.6|986.4|987.6|986.4|986.1|984.9|262
1724171100000|2024-08-20 16:25:00|987.5|986.3|986.8|985.6|987.8|986.6|986.8|985.6|523
1724171400000|2024-08-20 16:30:00|986.9|985.7|987.3|986.1|987.3|986.1|986.3|985.1|282
1724171700000|2024-08-20 16:35:00|987.4|986.2|987.6|986.4|987.8|986.6|987|985.8|347
1724172000000|2024-08-20 16:40:00|987.7|986.5|987.3|986.1|987.9|986.7|987.3|986.1|246
1724172300000|2024-08-20 16:45:00|987.2|986|985.8|984.6|987.3|986.1|985.8|984.6|633
1724172600000|2024-08-20 16:50:00|985.7|984.5|985.1|983.9|985.8|984.6|985|983.8|277
1724172900000|2024-08-20 16:55:00|985|983.8|985.6|984.4|986.1|984.9|985|983.8|297
1724173200000|2024-08-20 17:00:00|985.5|984.3|984.8|983.6|985.6|984.4|984.7|983.5|206
1724173500000|2024-08-20 17:05:00|984.9|983.7|984.8|983.6|985.3|984.1|984.5|983.3|239
1724173800000|2024-08-20 17:10:00|984.9|983.7|984.8|983.6|984.9|983.7|984.5|983.3|189
1724174100000|2024-08-20 17:15:00|984.9|983.7|985.6|984.4|985.6|984.4|984.5|983.3|255
1724174400000|2024-08-20 17:20:00|985.5|984.3|985.3|984.1|985.5|984.3|984.8|983.6|181
1724174700000|2024-08-20 17:25:00|985.4|984.2|985.6|984.4|985.8|984.6|985|983.8|298
1724175000000|2024-08-20 17:30:00|985.5|984.3|985.3|984.1|985.5|984.3|985|983.8|339
1724175300000|2024-08-20 17:35:00|985.4|984.2|985.1|983.9|985.8|984.6|985|983.8|403
1724175600000|2024-08-20 17:40:00|985|983.8|985|983.8|985.3|984.1|984.8|983.6|155
1724175900000|2024-08-20 17:45:00|984.9|983.7|984.9|983.7|985.6|984.4|984.9|983.7|184
1724176200000|2024-08-20 17:50:00|984.8|983.6|985.4|984.2|985.4|984.2|984.5|983.3|186
1724176500000|2024-08-20 17:55:00|985.3|984.1|985.6|984.4|985.6|984.4|985|983.8|498
1724176800000|2024-08-20 18:00:00|985.8|984.6|986.3|985.1|986.4|985.2|985.6|984.4|548
1724177100000|2024-08-20 18:05:00|986.1|984.9|985.6|984.4|986.5|985.3|985.6|984.4|581
1724177400000|2024-08-20 18:10:00|985.5|984.3|985|983.8|985.9|984.7|984.6|983.4|1617
1724177700000|2024-08-20 18:15:00|985.1|983.9|985.6|984.4|985.8|984.6|985.1|983.9|1236
1724198400000|2024-08-21 00:00:00|986.8|985.6|986.1|984.9|987.9|986.7|985.6|984.4|377
1724198700000|2024-08-21 00:05:00|986|984.8|986.7|985.5|986.8|985.6|986|984.8|98
1724199000000|2024-08-21 00:10:00|986.8|985.6|986.4|985.2|986.8|985.6|986.2|985|37
1724199300000|2024-08-21 00:15:00|986.2|985|986.3|985.1|986.4|985.2|985.8|984.6|32
1724199600000|2024-08-21 00:20:00|986.2|985|985.9|984.7|986.2|985|985.8|984.6|22
1724199900000|2024-08-21 00:25:00|986|984.8|986.8|985.6|987.1|985.9|986|984.8|119
1724200200000|2024-08-21 00:30:00|986.7|985.5|987.1|985.9|987.1|985.9|986.7|985.5|101
1724200500000|2024-08-21 00:35:00|987|985.8|987.2|986|987.2|986|986.8|985.6|43
1724200800000|2024-08-21 00:40:00|987.3|986.1|987.1|985.9|987.3|986.1|987.1|985.9|23
1724201100000|2024-08-21 00:45:00|987.2|986|987.3|986.1|987.4|986.2|987.1|985.9|73
1724201400000|2024-08-21 00:50:00|987.2|986|987|985.8|987.2|986|987|985.8|4
1724201700000|2024-08-21 00:55:00|986.9|985.7|987.3|986.1|987.5|986.3|986.9|985.7|74
1724202000000|2024-08-21 01:00:00|987.1|985.9|987|985.8|987.3|986.1|986.8|985.6|118
1724202300000|2024-08-21 01:05:00|987.1|985.9|986.3|985.1|987.5|986.3|986.2|985|283
1724202600000|2024-08-21 01:10:00|986.4|985.2|985.4|984.2|986.4|985.2|985.1|983.9|218
1724202900000|2024-08-21 01:15:00|985.7|984.5|985|983.8|985.9|984.7|984.8|983.6|207
1724203200000|2024-08-21 01:20:00|984.8|983.6|984.5|983.3|984.8|983.6|984|982.8|253
1724203500000|2024-08-21 01:25:00|984.6|983.4|984.6|983.4|984.7|983.5|984.2|983|111
1724203800000|2024-08-21 01:30:00|984.7|983.5|985|983.8|985.4|984.2|984.5|983.3|138
1724204100000|2024-08-21 01:35:00|985.2|984|985|983.8|985.4|984.2|984.3|983.1|98
1724204400000|2024-08-21 01:40:00|984.8|983.6|985.5|984.3|985.5|984.3|984.5|983.3|65
1724204700000|2024-08-21 01:45:00|985.7|984.5|985.2|984|985.9|984.7|985.1|983.9|127
1724205000000|2024-08-21 01:50:00|985.3|984.1|985.5|984.3|985.5|984.3|985.2|984|38
1724205300000|2024-08-21 01:55:00|985.3|984.1|984.3|983.1|985.3|984.1|984.2|983|72
1724205600000|2024-08-21 02:00:00|984.5|983.3|985.5|984.3|985.6|984.4|984.3|983.1|91
1724205900000|2024-08-21 02:05:00|985.6|984.4|986.2|985|986.2|985|985.5|984.3|65
1724206200000|2024-08-21 02:10:00|986.3|985.1|986.2|985|986.3|985.1|986|984.8|30
1724206500000|2024-08-21 02:15:00|986.3|985.1|986.2|985|986.3|985.1|986.2|985|17
1724206800000|2024-08-21 02:20:00|987|985.8|987|985.8|987|985.8|987|985.8|33
1724207100000|2024-08-21 02:25:00|987.5|986.3|987.6|986.4|987.8|986.6|987.5|986.3|115
1724207400000|2024-08-21 02:30:00|987.7|986.5|987.5|986.3|987.8|986.6|987.5|986.3|64
1724207700000|2024-08-21 02:35:00|987.3|986.1|987|985.8|987.5|986.3|987|985.8|94
1724208000000|2024-08-21 02:40:00|||||||||24
1724208300000|2024-08-21 02:45:00|986.5|985.3|986|984.8|986.5|985.3|986|984.8|53
1724208600000|2024-08-21 02:50:00|985.8|984.6|985.8|984.6|986|984.8|985.7|984.5|14
1724208900000|2024-08-21 02:55:00|985.7|984.5|985.3|984.1|985.8|984.6|985.3|984.1|49
1724209200000|2024-08-21 03:00:00|985.1|983.9|985.3|984.1|985.3|984.1|985|983.8|20
1724209500000|2024-08-21 03:05:00|985.2|984|985.1|983.9|985.3|984.1|985|983.8|12
1724209800000|2024-08-21 03:10:00|985.3|984.1|985.3|984.1|985.5|984.3|985.3|984.1|23
1724210100000|2024-08-21 03:15:00|985.1|983.9|984.1|982.9|985.1|983.9|984.1|982.9|93
1724210400000|2024-08-21 03:20:00|984|982.8|983.3|982.1|984|982.8|983.1|981.9|155
1724210700000|2024-08-21 03:25:00|984.1|982.9|985.6|984.4|985.6|984.4|984|982.8|245
1724211000000|2024-08-21 03:30:00|985.8|984.6|986|984.8|986.2|985|985.8|984.6|13
1724211300000|2024-08-21 03:35:00|986.1|984.9|986|984.8|986.1|984.9|986|984.8|8
1724211600000|2024-08-21 03:40:00|986.1|984.9|986.1|984.9|986.1|984.9|986|984.8|5
1724211900000|2024-08-21 03:45:00|986|984.8|985.6|984.4|986|984.8|985.6|984.4|11
1724212200000|2024-08-21 03:50:00|985.7|984.5|985.6|984.4|985.8|984.6|985.6|984.4|20
1724212500000|2024-08-21 03:55:00|985.3|984.1|985.3|984.1|985.5|984.3|985.1|983.9|28
1724212800000|2024-08-21 04:00:00|985.4|984.2|985.6|984.4|985.6|984.4|985.3|984.1|6
1724213100000|2024-08-21 04:05:00|985.8|984.6|985.8|984.6|985.8|984.6|985.8|984.6|10
1724213400000|2024-08-21 04:10:00|986|984.8|986|984.8|986.1|984.9|986|984.8|7
1724213700000|2024-08-21 04:15:00|986.1|984.9|986.1|984.9|986.1|984.9|985.8|984.6|27
1724214000000|2024-08-21 04:20:00|986|984.8|986.3|985.1|986.3|985.1|986|984.8|17
1724214300000|2024-08-21 04:25:00|986.4|985.2|986.3|985.1|986.5|985.3|986.2|985|11
1724214600000|2024-08-21 04:30:00|986.2|985|986|984.8|986.2|985|985.8|984.6|27
1724214900000|2024-08-21 04:35:00|986.1|984.9|986|984.8|986.2|985|986|984.8|7
1724215200000|2024-08-21 04:40:00|986.1|984.9|986.1|984.9|986.1|984.9|986.1|984.9|2
1724215500000|2024-08-21 04:45:00|986|984.8|986|984.8|986|984.8|986|984.8|0
1724215800000|2024-08-21 04:50:00|986.1|984.9|986.2|985|986.3|985.1|986.1|984.9|5
1724216100000|2024-08-21 04:55:00|||||||||5
1724216400000|2024-08-21 05:00:00|986.1|984.9|986.2|985|986.2|985|986|984.8|7
1724216700000|2024-08-21 05:05:00|986.3|985.1|986.2|985|986.3|985.1|986.2|985|5
1724217000000|2024-08-21 05:10:00|986.3|985.1|986.5|985.3|986.6|985.4|986.2|985|12
1724217300000|2024-08-21 05:15:00|986.2|985|986.2|985|986.3|985.1|986|984.8|51
1724217600000|2024-08-21 05:20:00|986.1|984.9|986.2|985|986.2|985|986|984.8|10
1724217900000|2024-08-21 05:25:00|986.1|984.9|986.2|985|986.2|985|986|984.8|128
1724218200000|2024-08-21 05:30:00|986.3|985.1|987.8|986.6|987.8|986.6|986.3|985.1|119
1724218500000|2024-08-21 05:35:00|988.3|987.1|988.8|987.6|988.8|987.6|988.3|987.1|229
1724218800000|2024-08-21 05:40:00|988.7|987.5|988.3|987.1|988.8|987.6|988.3|987.1|82
1724219100000|2024-08-21 05:45:00|988.2|987|988|986.8|988.5|987.3|987.8|986.6|95
1724219400000|2024-08-21 05:50:00|988.2|987|987.2|986|988.3|987.1|987|985.8|88
1724219700000|2024-08-21 05:55:00|987.3|986.1|987.9|986.7|988.2|987|987.2|986|136
1724220000000|2024-08-21 06:00:00|987.8|986.6|988.1|986.9|988.4|987.2|987.7|986.5|53
1724220300000|2024-08-21 06:05:00|988|986.8|987.2|986|988.2|987|987.1|985.9|84
1724220600000|2024-08-21 06:10:00|987.3|986.1|987.5|986.3|987.5|986.3|987.2|986|44
1724220900000|2024-08-21 06:15:00|987.7|986.5|987.5|986.3|987.7|986.5|987.5|986.3|10
1724221200000|2024-08-21 06:20:00|987.6|986.4|987.4|986.2|987.7|986.5|987.3|986.1|9
1724221500000|2024-08-21 06:25:00|987.5|986.3|987.3|986.1|988|986.8|987.2|986|40
1724221800000|2024-08-21 06:30:00|987.2|986|988.2|987|988.2|987|987.2|986|38
1724222100000|2024-08-21 06:35:00|988|986.8|989.3|988.1|989.5|988.3|988|986.8|114
1724222400000|2024-08-21 06:40:00|989.4|988.2|988.7|987.5|989.5|988.3|988.7|987.5|52
1724222700000|2024-08-21 06:45:00|988.5|987.3|989.4|988.2|989.5|988.3|988.1|986.9|191
1724223000000|2024-08-21 06:50:00|989.5|988.3|989|987.8|989.7|988.5|989|987.8|98
1724223300000|2024-08-21 06:55:00|988.8|987.6|988.8|987.6|989.2|988|988.7|987.5|181
1724223600000|2024-08-21 07:00:00|988.7|987.5|988|986.8|988.8|987.6|987.5|986.3|224
1724223900000|2024-08-21 07:05:00|987.9|986.7|988|986.8|988|986.8|987.8|986.6|19
1724224200000|2024-08-21 07:10:00|988.2|987|988.5|987.3|988.7|987.5|988.2|987|29
1724224500000|2024-08-21 07:15:00|988.3|987.1|988.3|987.1|988.6|987.4|988|986.8|20
1724224800000|2024-08-21 07:20:00|988.4|987.2|988|986.8|988.7|987.5|988|986.8|44
1724225100000|2024-08-21 07:25:00|987.9|986.7|987.8|986.6|988|986.8|987.6|986.4|45
1724225400000|2024-08-21 07:30:00|987.7|986.5|987.8|986.6|987.9|986.7|987.5|986.3|52
1724225700000|2024-08-21 07:35:00|987.9|986.7|988.2|987|988.3|987.1|987.8|986.6|69
1724226000000|2024-08-21 07:40:00|988|986.8|988.2|987|988.2|987|988|986.8|11
1724226300000|2024-08-21 07:45:00|988|986.8|988.2|987|988.4|987.2|988|986.8|27
1724226600000|2024-08-21 07:50:00|988.3|987.1|988.5|987.3|988.5|987.3|988.2|987|53
1724226900000|2024-08-21 07:55:00|988.3|987.1|988.3|987.1|988.4|987.2|988.1|986.9|39
1724227200000|2024-08-21 08:00:00|988.2|987|988.7|987.5|988.7|987.5|988.2|987|59
1724227500000|2024-08-21 08:05:00|988.9|987.7|989|987.8|989|987.8|988.8|987.6|25
1724227800000|2024-08-21 08:10:00|988.8|987.6|988.8|987.6|989|987.8|988.7|987.5|59
1724228100000|2024-08-21 08:15:00|988.7|987.5|988.7|987.5|988.7|987.5|988.3|987.1|41
1724228400000|2024-08-21 08:20:00|989|987.8|988.7|987.5|989|987.8|988.5|987.3|29
1724228700000|2024-08-21 08:25:00|988.6|987.4|989.2|988|989.2|988|988.3|987.1|168
1724229000000|2024-08-21 08:30:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|57
1724229300000|2024-08-21 08:35:00|989.3|988.1|989|987.8|989.4|988.2|988.7|987.5|50
1724229600000|2024-08-21 08:40:00|988.9|987.7|989|987.8|989|987.8|988.8|987.6|13
1724229900000|2024-08-21 08:45:00|989.2|988|989.2|988|989.2|988|989.1|987.9|42
1724230200000|2024-08-21 08:50:00|989.3|988.1|989.1|987.9|989.3|988.1|989|987.8|119
1724230500000|2024-08-21 08:55:00|989.2|988|989.2|988|989.2|988|989|987.8|172
1724230800000|2024-08-21 09:00:00|989.1|987.9|989.5|988.3|989.7|988.5|989.1|987.9|41
1724231100000|2024-08-21 09:05:00|989.6|988.4|989.7|988.5|989.7|988.5|989.2|988|136
1724231400000|2024-08-21 09:10:00|989.6|988.4|989|987.8|989.6|988.4|989|987.8|49
1724231700000|2024-08-21 09:15:00|989.1|987.9|989.3|988.1|989.5|988.3|989.1|987.9|53
1724232000000|2024-08-21 09:20:00|989.2|988|989.5|988.3|989.7|988.5|989.2|988|139
1724232300000|2024-08-21 09:25:00|989.2|988|989.7|988.5|989.7|988.5|989.2|988|152
1724232600000|2024-08-21 09:30:00|990|988.8|989.6|988.4|990.2|989|989.6|988.4|114
1724232900000|2024-08-21 09:35:00|989.5|988.3|989.7|988.5|989.7|988.5|989.5|988.3|15
1724233200000|2024-08-21 09:40:00|989.5|988.3|989.9|988.7|990|988.8|989.5|988.3|64
1724233500000|2024-08-21 09:45:00|990|988.8|989.8|988.6|990.2|989|989.5|988.3|64
1724233800000|2024-08-21 09:50:00|989.7|988.5|989.3|988.1|989.7|988.5|989.3|988.1|29
1724234100000|2024-08-21 09:55:00|989.4|988.2|989.5|988.3|989.8|988.6|989.3|988.1|35
1724234400000|2024-08-21 10:00:00|989.3|988.1|989.3|988.1|989.5|988.3|989.3|988.1|26
1724234700000|2024-08-21 10:05:00|989.5|988.3|989.5|988.3|989.5|988.3|989.3|988.1|9
1724235000000|2024-08-21 10:10:00|989.8|988.6|990.3|989.1|990.5|989.3|989.8|988.6|91
1724235300000|2024-08-21 10:15:00|990.1|988.9|990|988.8|990.1|988.9|989.8|988.6|95
1724235600000|2024-08-21 10:20:00|990.3|989.1|990.3|989.1|990.3|989.1|990|988.8|36
1724235900000|2024-08-21 10:25:00|990|988.8|990.3|989.1|990.3|989.1|990|988.8|82
1724236200000|2024-08-21 10:30:00|990.4|989.2|990.3|989.1|990.4|989.2|990.3|989.1|34
1724236500000|2024-08-21 10:35:00|990.5|989.3|991|989.8|991|989.8|990.5|989.3|53
1724236800000|2024-08-21 10:40:00|990.8|989.6|990.8|989.6|991|989.8|990.8|989.6|39
1724237100000|2024-08-21 10:45:00|990.6|989.4|990.8|989.6|990.8|989.6|990.5|989.3|67
1724237400000|2024-08-21 10:50:00|990.9|989.7|990.3|989.1|990.9|989.7|990.1|988.9|39
1724237700000|2024-08-21 10:55:00|990.2|989|990.4|989.2|990.4|989.2|990.1|988.9|27
1724238000000|2024-08-21 11:00:00|990.3|989.1|990.5|989.3|990.6|989.4|990.3|989.1|11
1724238300000|2024-08-21 11:05:00|990.4|989.2|990.5|989.3|990.5|989.3|990.3|989.1|39
1724238600000|2024-08-21 11:10:00|990.3|989.1|990.6|989.4|990.8|989.6|990.3|989.1|28
1724238900000|2024-08-21 11:15:00|990.4|989.2|990.8|989.6|990.8|989.6|990.4|989.2|41
1724239200000|2024-08-21 11:20:00|990.9|989.7|990.8|989.6|991.3|990.1|990.8|989.6|303
1724239500000|2024-08-21 11:25:00|990.9|989.7|990.8|989.6|991|989.8|990.8|989.6|51
1724239800000|2024-08-21 11:30:00|990.5|989.3|991.3|990.1|991.3|990.1|990.4|989.2|50
1724240100000|2024-08-21 11:35:00|991.1|989.9|991.3|990.1|991.5|990.3|991|989.8|147
1724240400000|2024-08-21 11:40:00|991.5|990.3|991.5|990.3|991.5|990.3|991.3|990.1|77
1724240700000|2024-08-21 11:45:00|991.6|990.4|991.3|990.1|991.8|990.6|991.3|990.1|165
1724241000000|2024-08-21 11:50:00|991.1|989.9|991.3|990.1|991.4|990.2|991|989.8|80
1724241300000|2024-08-21 11:55:00|991.5|990.3|990.9|989.7|991.5|990.3|990.9|989.7|67
1724241600000|2024-08-21 12:00:00|991|989.8|990.8|989.6|991.2|990|990.8|989.6|98
1724241900000|2024-08-21 12:05:00|990.9|989.7|989.6|988.4|990.9|989.7|989.6|988.4|321
1724242200000|2024-08-21 12:10:00|989.8|988.6|988.8|987.6|989.8|988.6|988.4|987.2|269
1724242500000|2024-08-21 12:15:00|988.9|987.7|988.8|987.6|988.9|987.7|988.6|987.4|177
1724242800000|2024-08-21 12:20:00|988.9|987.7|989.1|987.9|989.8|988.6|988.8|987.6|210
1724243100000|2024-08-21 12:25:00|989.3|988.1|988.6|987.4|989.3|988.1|988.4|987.2|106
1724243400000|2024-08-21 12:30:00|988.5|987.3|988.9|987.7|988.9|987.7|988.3|987.1|194
1724243700000|2024-08-21 12:35:00|989|987.8|989.1|987.9|989.3|988.1|989|987.8|111
1724244000000|2024-08-21 12:40:00|989.3|988.1|990.3|989.1|990.5|989.3|989.3|988.1|234
1724247000000|2024-08-21 13:30:00|991.8|990.6|992.1|990.9|993.4|992.2|990.8|989.6|2201
1724247300000|2024-08-21 13:35:00|991.9|990.7|991.5|990.3|993.3|992.1|991|989.8|1405
1724247600000|2024-08-21 13:40:00|991.6|990.4|993|991.8|993.1|991.9|990.3|989.1|1228
1724247900000|2024-08-21 13:45:00|993.1|991.9|990.6|989.4|993.1|991.9|990.6|989.4|718
1724248200000|2024-08-21 13:50:00|990.8|989.6|988.1|986.9|990.9|989.7|988.1|986.9|1070
1724248500000|2024-08-21 13:55:00|988.3|987.1|989.1|987.9|989.6|988.4|987.8|986.6|625
1724248800000|2024-08-21 14:00:00|989|987.8|989.1|987.9|989.3|988.1|988.5|987.3|791
1724249100000|2024-08-21 14:05:00|989|987.8|986.4|985.2|989.1|987.9|986.3|985.1|891
1724249400000|2024-08-21 14:10:00|986.6|985.4|988.1|986.9|988.6|987.4|986.1|984.9|966
1724249700000|2024-08-21 14:15:00|988.3|987.1|989.1|987.9|989.4|988.2|987.5|986.3|516
1724250000000|2024-08-21 14:20:00|989.3|988.1|988|986.8|989.6|988.4|988|986.8|854
1724250300000|2024-08-21 14:25:00|988.1|986.9|987.6|986.4|988.6|987.4|987.3|986.1|725
1724250600000|2024-08-21 14:30:00|987.5|986.3|988.8|987.6|988.8|987.6|987|985.8|478
1724250900000|2024-08-21 14:35:00|989|987.8|989.3|988.1|989.8|988.6|988.5|987.3|657
1724251200000|2024-08-21 14:40:00|989.5|988.3|988.6|987.4|989.5|988.3|988.3|987.1|598
1724251500000|2024-08-21 14:45:00|988.5|987.3|986.6|985.4|988.5|987.3|986|984.8|550
1724251800000|2024-08-21 14:50:00|986.4|985.2|985.9|984.7|986.6|985.4|985.8|984.6|655
1724252100000|2024-08-21 14:55:00|986.1|984.9|985.6|984.4|986.3|985.1|985.3|984.1|438
1724252400000|2024-08-21 15:00:00|985.8|984.6|986.4|985.2|986.9|985.7|985.8|984.6|365
1724252700000|2024-08-21 15:05:00|986.3|985.1|985.7|984.5|986.6|985.4|985.6|984.4|448
1724253000000|2024-08-21 15:10:00|985.8|984.6|986.8|985.6|987|985.8|984.9|983.7|1172
1724253300000|2024-08-21 15:15:00|986.9|985.7|985.9|984.7|987.1|985.9|985.6|984.4|483
1724253600000|2024-08-21 15:20:00|985.7|984.5|985.6|984.4|986.3|985.1|985|983.8|236
1724253900000|2024-08-21 15:25:00|985.7|984.5|986.5|985.3|987|985.8|985.4|984.2|285
1724254200000|2024-08-21 15:30:00|986.3|985.1|987.2|986|987.6|986.4|986.1|984.9|348
1724254500000|2024-08-21 15:35:00|987.4|986.2|987.5|986.3|987.8|986.6|987|985.8|247
1724254800000|2024-08-21 15:40:00|987.7|986.5|988|986.8|988|986.8|987.2|986|358
1724255100000|2024-08-21 15:45:00|987.9|986.7|987.5|986.3|988.5|987.3|987.2|986|431
1724255400000|2024-08-21 15:50:00|987.4|986.2|987.2|986|987.9|986.7|986.8|985.6|424
1724255700000|2024-08-21 15:55:00|986.9|985.7|987.6|986.4|987.6|986.4|986.7|985.5|296
1724256000000|2024-08-21 16:00:00|987.7|986.5|986.7|985.5|987.8|986.6|986.1|984.9|823
1724256300000|2024-08-21 16:05:00|986.8|985.6|987.1|985.9|987.2|986|986.8|985.6|254
1724256600000|2024-08-21 16:10:00|987.2|986|986.1|984.9|987.5|986.3|986.1|984.9|363
1724256900000|2024-08-21 16:15:00|986.2|985|986.6|985.4|986.8|985.6|985.6|984.4|502
1724257200000|2024-08-21 16:20:00|986.5|985.3|987.2|986|987.6|986.4|986.5|985.3|268
1724257500000|2024-08-21 16:25:00|987.1|985.9|987.7|986.5|988.4|987.2|987.1|985.9|383
1724257800000|2024-08-21 16:30:00|987.8|986.6|987.7|986.5|988.3|987.1|987.6|986.4|185
1724258100000|2024-08-21 16:35:00|987.6|986.4|987.3|986.1|987.7|986.5|986.8|985.6|317
1724258400000|2024-08-21 16:40:00|987.1|985.9|987|985.8|987.2|986|985.9|984.7|225
1724258700000|2024-08-21 16:45:00|987.1|985.9|988.1|986.9|988.3|987.1|987|985.8|532
1724259000000|2024-08-21 16:50:00|988.3|987.1|989.3|988.1|989.5|988.3|988.2|987|303
1724259300000|2024-08-21 16:55:00|989.4|988.2|989.7|988.5|989.9|988.7|988.8|987.6|345
1724259600000|2024-08-21 17:00:00|989.8|988.6|988.3|987.1|989.8|988.6|988.2|987|496
1724259900000|2024-08-21 17:05:00|988.1|986.9|987.4|986.2|988.3|987.1|987.1|985.9|382
1724260200000|2024-08-21 17:10:00|987.3|986.1|986.4|985.2|987.4|986.2|986.4|985.2|224
1724260500000|2024-08-21 17:15:00|986.5|985.3|985.2|984|986.7|985.5|985.1|983.9|517
1724260800000|2024-08-21 17:20:00|985.3|984.1|985.2|984|985.4|984.2|983.9|982.7|463
1724261100000|2024-08-21 17:25:00|985.1|983.9|986.5|985.3|986.6|985.4|984.9|983.7|321
1724261400000|2024-08-21 17:30:00|986.6|985.4|988|986.8|988.3|987.1|986.5|985.3|292
1724261700000|2024-08-21 17:35:00|988.2|987|988.8|987.6|988.9|987.7|988.2|987|243
1724262000000|2024-08-21 17:40:00|988.6|987.4|988|986.8|988.6|987.4|987.8|986.6|307
1724262300000|2024-08-21 17:45:00|988.1|986.9|988.6|987.4|988.8|987.6|988|986.8|255
1724262600000|2024-08-21 17:50:00|988.5|987.3|989.8|988.6|989.9|988.7|988.3|987.1|309
1724262900000|2024-08-21 17:55:00|989.9|988.7|989|987.8|990.3|989.1|989|987.8|1235
1724263200000|2024-08-21 18:00:00|989.1|987.9|989.8|988.6|989.9|988.7|988.6|987.4|501
1724263500000|2024-08-21 18:05:00|989.7|988.5|990.1|988.9|990.3|989.1|989.3|988.1|1473
1724263800000|2024-08-21 18:10:00|989.9|988.7|990.4|989.2|990.8|989.6|989.4|988.2|2315
1724264100000|2024-08-21 18:15:00|990.3|989.1|991.3|990.1|991.4|990.2|990.1|988.9|1299
1724284800000|2024-08-22 00:00:00|989.8|988.6|989.8|988.6|990.5|989.3|988.9|987.7|321
1724285100000|2024-08-22 00:05:00|989.7|988.5|989.1|987.9|990.4|989.2|988.8|987.6|137
1724285400000|2024-08-22 00:10:00|989.3|988.1|988.2|987|989.4|988.2|988.1|986.9|86
1724285700000|2024-08-22 00:15:00|988.1|986.9|987.4|986.2|988.3|987.1|987.4|986.2|40
1724286000000|2024-08-22 00:20:00|987.6|986.4|986.9|985.7|987.8|986.6|986.9|985.7|63
1724286300000|2024-08-22 00:25:00|986.8|985.6|987|985.8|987|985.8|986.6|985.4|40
1724286600000|2024-08-22 00:30:00|987.1|985.9|987.2|986|987.5|986.3|987.1|985.9|7
1724286900000|2024-08-22 00:35:00|987.5|986.3|987.1|985.9|987.5|986.3|987.1|985.9|75
1724287200000|2024-08-22 00:40:00|987.2|986|987.5|986.3|987.5|986.3|987.2|986|27
1724287500000|2024-08-22 00:45:00|987.3|986.1|988|986.8|988.3|987.1|987.2|986|160
1724287800000|2024-08-22 00:50:00|988.1|986.9|987.4|986.2|988.1|986.9|987.3|986.1|139
1724288100000|2024-08-22 00:55:00|987.5|986.3|987.8|986.6|988.1|986.9|987.4|986.2|42
1724288400000|2024-08-22 01:00:00|987.6|986.4|987.7|986.5|988.1|986.9|986.8|985.6|114
1724288700000|2024-08-22 01:05:00|987.6|986.4|987.2|986|988|986.8|987.2|986|110
1724289000000|2024-08-22 01:10:00|987.1|985.9|986.7|985.5|987.5|986.3|986.5|985.3|81
1724289300000|2024-08-22 01:15:00|986.8|985.6|986.4|985.2|987|985.8|986.4|985.2|71
1724289600000|2024-08-22 01:20:00|986.5|985.3|987|985.8|987.4|986.2|986.5|985.3|163
1724289900000|2024-08-22 01:25:00|987.1|985.9|987|985.8|987.2|986|986.7|985.5|16
1724290200000|2024-08-22 01:30:00|987.2|986|986.2|985|987.2|986|986.2|985|47
1724290500000|2024-08-22 01:35:00|986.3|985.1|985.4|984.2|986.5|985.3|985.4|984.2|94
1724290800000|2024-08-22 01:40:00|985.2|984|987|985.8|987.2|986|985.2|984|318
1724291100000|2024-08-22 01:45:00|986.9|985.7|986.9|985.7|987.2|986|986.8|985.6|122
1724291400000|2024-08-22 01:50:00|986.8|985.6|986.7|985.5|987|985.8|986.7|985.5|51
1724291700000|2024-08-22 01:55:00|986.6|985.4|986.6|985.4|986.8|985.6|986.6|985.4|18
1724292000000|2024-08-22 02:00:00|986.8|985.6|985.7|984.5|986.8|985.6|985.1|983.9|481
1724292300000|2024-08-22 02:05:00|985.6|984.4|984.4|983.2|985.7|984.5|984.4|983.2|140
1724292600000|2024-08-22 02:10:00|984.3|983.1|984.9|983.7|985.2|984|984.3|983.1|153
1724292900000|2024-08-22 02:15:00|985|983.8|985.1|983.9|985.7|984.5|985|983.8|53
1724293200000|2024-08-22 02:20:00|985.2|984|985.3|984.1|985.3|984.1|985|983.8|15
1724293500000|2024-08-22 02:25:00|985.2|984|985.1|983.9|985.5|984.3|985|983.8|45
1724293800000|2024-08-22 02:30:00|985.2|984|985.6|984.4|985.7|984.5|984.7|983.5|74
1724294100000|2024-08-22 02:35:00|985.5|984.3|985.4|984.2|985.7|984.5|985.3|984.1|24
1724294400000|2024-08-22 02:40:00|985.5|984.3|986.4|985.2|986.7|985.5|985.4|984.2|41
1724294700000|2024-08-22 02:45:00|986.5|985.3|986.2|985|986.9|985.7|986|984.8|37
1724295000000|2024-08-22 02:50:00|986.1|984.9|986.8|985.6|987.2|986|986.1|984.9|63
1724295300000|2024-08-22 02:55:00|986.9|985.7|987.4|986.2|987.4|986.2|986.5|985.3|46
1724295600000|2024-08-22 03:00:00|987.2|986|986.2|985|987.4|986.2|986.2|985|21
1724295900000|2024-08-22 03:05:00|986.1|984.9|987.4|986.2|987.4|986.2|986.1|984.9|39
1724296200000|2024-08-22 03:10:00|987.5|986.3|988.3|987.1|988.6|987.4|987.4|986.2|162
1724296500000|2024-08-22 03:15:00|988.4|987.2|990|988.8|990|988.8|988.2|987|114
1724296800000|2024-08-22 03:20:00|989.8|988.6|989.7|988.5|990.2|989|989.7|988.5|244
1724297100000|2024-08-22 03:25:00|989.8|988.6|990.9|989.7|991|989.8|989.8|988.6|187
1724297400000|2024-08-22 03:30:00|990.7|989.5|990|988.8|990.7|989.5|990|988.8|33
1724297700000|2024-08-22 03:35:00|990.1|988.9|989.6|988.4|990.1|988.9|989.6|988.4|86
1724298000000|2024-08-22 03:40:00|989.5|988.3|989.6|988.4|989.8|988.6|989.5|988.3|60
1724298300000|2024-08-22 03:45:00|989.5|988.3|989.9|988.7|990|988.8|989.5|988.3|16
1724298600000|2024-08-22 03:50:00|990|988.8|989.8|988.6|990|988.8|989.8|988.6|4
1724298900000|2024-08-22 03:55:00|989.9|988.7|989.8|988.6|989.9|988.7|989.7|988.5|19
1724299200000|2024-08-22 04:00:00|989.9|988.7|989.8|988.6|989.9|988.7|989.8|988.6|5
1724299500000|2024-08-22 04:05:00|989.9|988.7|989.8|988.6|989.9|988.7|989.8|988.6|13
1724299800000|2024-08-22 04:10:00|989.9|988.7|989.8|988.6|990.1|988.9|989.8|988.6|34
1724300100000|2024-08-22 04:15:00|989.9|988.7|989.9|988.7|989.9|988.7|989.8|988.6|4
1724300400000|2024-08-22 04:20:00|990|988.8|990.1|988.9|990.1|988.9|990|988.8|5
1724300700000|2024-08-22 04:25:00|||||||||4
1724301000000|2024-08-22 04:30:00|989.8|988.6|989.3|988.1|989.8|988.6|989.2|988|185
1724301300000|2024-08-22 04:35:00|989.4|988.2|989.4|988.2|989.4|988.2|989.3|988.1|15
1724301600000|2024-08-22 04:40:00|||||||||5
1724301900000|2024-08-22 04:45:00|989.3|988.1|989.3|988.1|989.3|988.1|989.3|988.1|11
1724302200000|2024-08-22 04:50:00|989.4|988.2|989.4|988.2|989.4|988.2|989.3|988.1|12
1724302500000|2024-08-22 04:55:00|989.3|988.1|989.6|988.4|989.6|988.4|989.3|988.1|5
1724302800000|2024-08-22 05:00:00|989.5|988.3|989.3|988.1|989.5|988.3|989.3|988.1|13
1724303100000|2024-08-22 05:05:00|989.2|988|988.6|987.4|989.2|988|988.4|987.2|16
1724303400000|2024-08-22 05:10:00|988.7|987.5|988.7|987.5|988.8|987.6|988.6|987.4|21
1724303700000|2024-08-22 05:15:00|988.6|987.4|988.6|987.4|988.8|987.6|988.6|987.4|6
1724304000000|2024-08-22 05:20:00|||||||||1
1724304300000|2024-08-22 05:25:00|988.8|987.6|988.9|987.7|988.9|987.7|988.8|987.6|29
1724304600000|2024-08-22 05:30:00|988.6|987.4|989.8|988.6|989.8|988.6|988.6|987.4|55
1724304900000|2024-08-22 05:35:00|989.7|988.5|989.9|988.7|990.1|988.9|989.6|988.4|20
1724305200000|2024-08-22 05:40:00|989.8|988.6|989.1|987.9|989.9|988.7|988.9|987.7|21
1724305500000|2024-08-22 05:45:00|989|987.8|988.6|987.4|989.1|987.9|988.6|987.4|57
1724305800000|2024-08-22 05:50:00|988.8|987.6|988.6|987.4|988.8|987.6|988.4|987.2|9
1724306100000|2024-08-22 05:55:00|988.8|987.6|988.4|987.2|988.8|987.6|988.1|986.9|77
1724306400000|2024-08-22 06:00:00|988.3|987.1|987.1|985.9|988.3|987.1|986.9|985.7|52
1724306700000|2024-08-22 06:05:00|987|985.8|987|985.8|987|985.8|986.4|985.2|37
1724307000000|2024-08-22 06:10:00|986.9|985.7|986.6|985.4|987.1|985.9|986.6|985.4|25
1724307300000|2024-08-22 06:15:00|986.7|985.5|986.5|985.3|987.1|985.9|986.5|985.3|24
1724307600000|2024-08-22 06:20:00|986.6|985.4|986.4|985.2|986.7|985.5|986.2|985|13
1724307900000|2024-08-22 06:25:00|986.3|985.1|985.8|984.6|986.5|985.3|985.6|984.4|164
1724308200000|2024-08-22 06:30:00|985.9|984.7|985.8|984.6|986.6|985.4|985.7|984.5|25
1724308500000|2024-08-22 06:35:00|986|984.8|985.6|984.4|986.1|984.9|985.5|984.3|31
1724308800000|2024-08-22 06:40:00|985.4|984.2|985.1|983.9|985.4|984.2|984.4|983.2|98
1724309100000|2024-08-22 06:45:00|985.3|984.1|985.1|983.9|985.6|984.4|984.6|983.4|164
1724309400000|2024-08-22 06:50:00|985.3|984.1|985|983.8|985.4|984.2|984.6|983.4|78
1724309700000|2024-08-22 06:55:00|984.9|983.7|985.5|984.3|985.5|984.3|984.9|983.7|40
1724310000000|2024-08-22 07:00:00|985.6|984.4|986.3|985.1|986.3|985.1|985.5|984.3|50
1724310300000|2024-08-22 07:05:00|986.4|985.2|985.5|984.3|986.4|985.2|985.5|984.3|15
1724310600000|2024-08-22 07:10:00|985.6|984.4|985.1|983.9|985.8|984.6|985.1|983.9|17
1724310900000|2024-08-22 07:15:00|985.3|984.1|985.4|984.2|985.8|984.6|985.3|984.1|26
1724311200000|2024-08-22 07:20:00|985.5|984.3|985.3|984.1|985.6|984.4|984.9|983.7|115
1724311500000|2024-08-22 07:25:00|985.4|984.2|985.4|984.2|986|984.8|985.3|984.1|74
1724311800000|2024-08-22 07:30:00|985.3|984.1|985.3|984.1|985.6|984.4|984.9|983.7|57
1724312100000|2024-08-22 07:35:00|985.4|984.2|985.8|984.6|985.9|984.7|985.4|984.2|23
1724312400000|2024-08-22 07:40:00|985.6|984.4|985.3|984.1|985.6|984.4|985.1|983.9|32
1724312700000|2024-08-22 07:45:00|985.1|983.9|985.2|984|985.4|984.2|985.1|983.9|5
1724313000000|2024-08-22 07:50:00|985.3|984.1|985.5|984.3|985.6|984.4|985.1|983.9|9
1724313300000|2024-08-22 07:55:00|985.6|984.4|985.4|984.2|985.8|984.6|985.2|984|32
1724313600000|2024-08-22 08:00:00|985.6|984.4|985.3|984.1|985.6|984.4|985.2|984|22
1724313900000|2024-08-22 08:05:00|985.6|984.4|985.3|984.1|985.6|984.4|985.1|983.9|20
1724314200000|2024-08-22 08:10:00|985.2|984|985.8|984.6|985.9|984.7|985.1|983.9|41
1724314500000|2024-08-22 08:15:00|985.7|984.5|985.8|984.6|986.1|984.9|985.6|984.4|39
1724314800000|2024-08-22 08:20:00|985.6|984.4|986.3|985.1|986.5|985.3|985.6|984.4|117
1724315100000|2024-08-22 08:25:00|986.2|985|986.1|984.9|986.4|985.2|986|984.8|16
1724315400000|2024-08-22 08:30:00|985.9|984.7|986.4|985.2|986.5|985.3|985.8|984.6|35
1724315700000|2024-08-22 08:35:00|986.3|985.1|986.6|985.4|986.6|985.4|986.1|984.9|35
1724316000000|2024-08-22 08:40:00|986.5|985.3|986.4|985.2|986.6|985.4|986.1|984.9|16
1724316300000|2024-08-22 08:45:00|986.3|985.1|986.1|984.9|986.4|985.2|985.7|984.5|269
1724316600000|2024-08-22 08:50:00|985.9|984.7|985.4|984.2|986|984.8|985.4|984.2|54
1724316900000|2024-08-22 08:55:00|985.3|984.1|985.9|984.7|985.9|984.7|985.3|984.1|24
1724317200000|2024-08-22 09:00:00|985.7|984.5|985.9|984.7|986|984.8|985.7|984.5|28
1724317500000|2024-08-22 09:05:00|986|984.8|986.4|985.2|986.8|985.6|985.9|984.7|25
1724317800000|2024-08-22 09:10:00|986.2|985|986.1|984.9|986.4|985.2|986.1|984.9|29
1724318100000|2024-08-22 09:15:00|985.9|984.7|985.9|984.7|986.2|985|985.6|984.4|14
1724318400000|2024-08-22 09:20:00|985.8|984.6|986.5|985.3|986.5|985.3|985.7|984.5|24
1724318700000|2024-08-22 09:25:00|986.4|985.2|986.3|985.1|986.8|985.6|986.2|985|24
1724319000000|2024-08-22 09:30:00|986.4|985.2|985.9|984.7|986.5|985.3|985.9|984.7|67
1724319300000|2024-08-22 09:35:00|985.8|984.6|985.6|984.4|986.1|984.9|985.6|984.4|22
1724319600000|2024-08-22 09:40:00|985.7|984.5|984.8|983.6|985.7|984.5|984.8|983.6|44
1724319900000|2024-08-22 09:45:00|985|983.8|985|983.8|985|983.8|984.9|983.7|75
1724320200000|2024-08-22 09:50:00|985.1|983.9|985.6|984.4|985.7|984.5|985|983.8|68
1724320500000|2024-08-22 09:55:00|985.5|984.3|986.2|985|986.3|985.1|985.5|984.3|35
1724320800000|2024-08-22 10:00:00|986.1|984.9|986.1|984.9|986.4|985.2|986|984.8|35
1724321100000|2024-08-22 10:05:00|986|984.8|985.3|984.1|986.3|985.1|985.3|984.1|33
1724321400000|2024-08-22 10:10:00|985.2|984|985.1|983.9|985.3|984.1|985|983.8|57
1724321700000|2024-08-22 10:15:00|985|983.8|984.3|983.1|985|983.8|984.3|983.1|26
1724322000000|2024-08-22 10:20:00|984.5|983.3|984.7|983.5|984.9|983.7|984.5|983.3|48
1724322300000|2024-08-22 10:25:00|984.8|983.6|984.8|983.6|985|983.8|984.8|983.6|31
1724322600000|2024-08-22 10:30:00|984.9|983.7|984.6|983.4|984.9|983.7|984.6|983.4|12
1724322900000|2024-08-22 10:35:00|984.7|983.5|984.5|983.3|984.8|983.6|983.8|982.6|55
1724323200000|2024-08-22 10:40:00|984.4|983.2|984.8|983.6|985|983.8|984.4|983.2|89
1724323500000|2024-08-22 10:45:00|984.9|983.7|985.1|983.9|985.2|984|984.7|983.5|44
1724323800000|2024-08-22 10:50:00|985|983.8|984.3|983.1|985|983.8|984.2|983|121
1724324100000|2024-08-22 10:55:00|984.4|983.2|983.8|982.6|984.4|983.2|983.8|982.6|23
1724324400000|2024-08-22 11:00:00|983.9|982.7|983|981.8|984.2|983|983|981.8|236
1724324700000|2024-08-22 11:05:00|983.1|981.9|984.2|983|984.2|983|983|981.8|228
1724325000000|2024-08-22 11:10:00|984|982.8|983.3|982.1|984.2|983|983.2|982|162
1724325300000|2024-08-22 11:15:00|983.4|982.2|983.2|982|983.5|982.3|983.2|982|42
1724325600000|2024-08-22 11:20:00|983.1|981.9|983|981.8|983.3|982.1|983|981.8|91
1724325900000|2024-08-22 11:25:00|982.8|981.6|982.6|981.4|982.8|981.6|982.5|981.3|100
1724326200000|2024-08-22 11:30:00|982.8|981.6|981.9|980.7|982.8|981.6|981.5|980.3|142
1724326500000|2024-08-22 11:35:00|982.4|981.2|982.3|981.1|982.6|981.4|982.2|981|203
1724326800000|2024-08-22 11:40:00|982.2|981|982|980.8|982.4|981.2|981.8|980.6|116
1724327100000|2024-08-22 11:45:00|981.9|980.7|982.7|981.5|982.8|981.6|981.9|980.7|136
1724327400000|2024-08-22 11:50:00|982.9|981.7|982.9|981.7|983.2|982|982.5|981.3|97
1724327700000|2024-08-22 11:55:00|983|981.8|982.5|981.3|983.2|982|982.2|981|69
1724328000000|2024-08-22 12:00:00|982.3|981.1|981.7|980.5|982.5|981.3|981.7|980.5|110
1724328300000|2024-08-22 12:05:00|981.8|980.6|980.8|979.6|981.8|980.6|980.8|979.6|396
1724328600000|2024-08-22 12:10:00|980.7|979.5|981|979.8|981|979.8|980.5|979.3|172
1724328900000|2024-08-22 12:15:00|981.2|980|980.7|979.5|981.5|980.3|980.7|979.5|162
1724329200000|2024-08-22 12:20:00|980.8|979.6|981.3|980.1|981.5|980.3|980.7|979.5|192
1724329500000|2024-08-22 12:25:00|981.4|980.2|981.5|980.3|981.5|980.3|981|979.8|139
1724329800000|2024-08-22 12:30:00|981.6|980.4|980.8|979.6|981.8|980.6|980.8|979.6|230
1724330100000|2024-08-22 12:35:00|981|979.8|981.7|980.5|981.9|980.7|981|979.8|543
1724330400000|2024-08-22 12:40:00|981.9|980.7|982.2|981|982.5|981.3|981.9|980.7|218
1724333400000|2024-08-22 13:30:00|981.2|980|981.8|980.6|982.4|981.2|979.4|978.2|3069
1724333700000|2024-08-22 13:35:00|981.7|980.5|981.1|979.9|983.3|982.1|981.1|979.9|1013
1724334000000|2024-08-22 13:40:00|981.2|980|982.2|981|983.2|982|981.1|979.9|937
1724334300000|2024-08-22 13:45:00|982.3|981.1|982.8|981.6|983.3|982.1|982.1|980.9|832
1724334600000|2024-08-22 13:50:00|982.6|981.4|981|979.8|982.6|981.4|980.6|979.4|729
1724334900000|2024-08-22 13:55:00|981.1|979.9|983.4|982.2|983.6|982.4|980.9|979.7|788
1724335200000|2024-08-22 14:00:00|983.5|982.3|983.1|981.9|983.9|982.7|983.1|981.9|715
1724335500000|2024-08-22 14:05:00|983.2|982|980.6|979.4|983.8|982.6|980.3|979.1|660
1724335800000|2024-08-22 14:10:00|980.7|979.5|978.6|977.4|980.8|979.6|978.4|977.2|1115
1724336100000|2024-08-22 14:15:00|978.7|977.5|976.1|974.9|978.9|977.7|975.7|974.5|1374
1724336400000|2024-08-22 14:20:00|976|974.8|975.4|974.2|976.8|975.6|975.3|974.1|1030
1724336700000|2024-08-22 14:25:00|975.5|974.3|975.6|974.4|977.1|975.9|975.4|974.2|979
1724337000000|2024-08-22 14:30:00|975.7|974.5|975.7|974.5|975.9|974.7|974.7|973.5|815
1724337300000|2024-08-22 14:35:00|975.9|974.7|975.2|974|976.7|975.5|974.9|973.7|541
1724337600000|2024-08-22 14:40:00|975.3|974.1|973.7|972.5|975.7|974.5|973.6|972.4|954
1724337900000|2024-08-22 14:45:00|973.5|972.3|973.4|972.2|974.4|973.2|973.1|971.9|864
1724338200000|2024-08-22 14:50:00|973.7|972.5|975.2|974|975.2|974|973.2|972|599
1724338500000|2024-08-22 14:55:00|975.3|974.1|973.2|972|975.3|974.1|972.7|971.5|961
1724338800000|2024-08-22 15:00:00|973.4|972.2|973.7|972.5|974.4|973.2|973.4|972.2|738
1724339100000|2024-08-22 15:05:00|973.4|972.2|972.7|971.5|973.7|972.5|972.2|971|887
1724339400000|2024-08-22 15:10:00|972.8|971.6|973.4|972.2|973.4|972.2|971.7|970.5|736
1724339700000|2024-08-22 15:15:00|973.2|972|972.7|971.5|973.9|972.7|972.7|971.5|335
1724340000000|2024-08-22 15:20:00|972.8|971.6|972.4|971.2|973.2|972|972.1|970.9|448
1724340300000|2024-08-22 15:25:00|972.2|971|973.2|972|973.4|972.2|972.2|971|483
1724340600000|2024-08-22 15:30:00|973.4|972.2|972.9|971.7|973.4|972.2|972.6|971.4|404
1724340900000|2024-08-22 15:35:00|972.7|971.5|973.2|972|973.7|972.5|972.7|971.5|490
1724341200000|2024-08-22 15:40:00|973.4|972.2|972.4|971.2|973.7|972.5|971.9|970.7|697
1724341500000|2024-08-22 15:45:00|972.5|971.3|972.4|971.2|972.5|971.3|971|969.8|843
1724341800000|2024-08-22 15:50:00|972.5|971.3|972.7|971.5|973.1|971.9|972.2|971|338
1724342100000|2024-08-22 15:55:00|972.5|971.3|972.9|971.7|973.2|972|971.7|970.5|845
1724342400000|2024-08-22 16:00:00|973|971.8|974.6|973.4|974.6|973.4|972.9|971.7|477
1724342700000|2024-08-22 16:05:00|974.7|973.5|974.4|973.2|975.3|974.1|974.2|973|465
1724343000000|2024-08-22 16:10:00|974.7|973.5|973.6|972.4|974.8|973.6|973.6|972.4|393
1724343300000|2024-08-22 16:15:00|973.7|972.5|971.8|970.6|973.7|972.5|971.7|970.5|495
1724343600000|2024-08-22 16:20:00|971.9|970.7|972.4|971.2|972.7|971.5|970.9|969.7|845
1724343900000|2024-08-22 16:25:00|972.3|971.1|972.9|971.7|973.2|972|972.2|971|462
1724344200000|2024-08-22 16:30:00|973.1|971.9|973.6|972.4|973.9|972.7|972.9|971.7|451
1724344500000|2024-08-22 16:35:00|973.7|972.5|973.4|972.2|974.1|972.9|973.2|972|331
1724344800000|2024-08-22 16:40:00|973.6|972.4|971.9|970.7|973.7|972.5|971.6|970.4|571
1724345100000|2024-08-22 16:45:00|972.1|970.9|971.4|970.2|972.1|970.9|970.9|969.7|1351
1724345400000|2024-08-22 16:50:00|971.6|970.4|970.7|969.5|971.9|970.7|970.7|969.5|390
1724345700000|2024-08-22 16:55:00|970.9|969.7|971.4|970.2|971.4|970.2|970.7|969.5|528
1724346000000|2024-08-22 17:00:00|971.2|970|971.4|970.2|971.4|970.2|970.9|969.7|514
1724346300000|2024-08-22 17:05:00|971.7|970.5|971|969.8|971.8|970.6|970.8|969.6|436
1724346600000|2024-08-22 17:10:00|971.2|970|970.4|969.2|971.6|970.4|970.3|969.1|633
1724346900000|2024-08-22 17:15:00|970.3|969.1|970.7|969.5|970.8|969.6|969.7|968.5|476
1724347200000|2024-08-22 17:20:00|970.5|969.3|969.7|968.5|970.8|969.6|969.6|968.4|308
1724347500000|2024-08-22 17:25:00|969.6|968.4|969.9|968.7|970.6|969.4|969.6|968.4|799
1724347800000|2024-08-22 17:30:00|970|968.8|969.8|968.6|970.3|969.1|969.7|968.5|257
1724348100000|2024-08-22 17:35:00|969.7|968.5|969.9|968.7|970.4|969.2|969.7|968.5|404
1724348400000|2024-08-22 17:40:00|969.8|968.6|969.7|968.5|970.2|969|969.7|968.5|243
1724348700000|2024-08-22 17:45:00|969.4|968.2|970.8|969.6|971.4|970.2|969.4|968.2|514
1724349000000|2024-08-22 17:50:00|970.9|969.7|970.8|969.6|971.1|969.9|970.4|969.2|463
1724349300000|2024-08-22 17:55:00|970.7|969.5|970.6|969.4|970.8|969.6|970.2|969|436
1724349600000|2024-08-22 18:00:00|970.5|969.3|970.1|968.9|970.6|969.4|970.1|968.9|553
1724349900000|2024-08-22 18:05:00|970.3|969.1|970.6|969.4|970.6|969.4|970.1|968.9|934
1724350200000|2024-08-22 18:10:00|970.8|969.6|970.4|969.2|971.1|969.9|970.3|969.1|1983
1724350500000|2024-08-22 18:15:00|970.3|969.1|970.3|969.1|970.7|969.5|970.2|969|1691
1724371200000|2024-08-23 00:00:00|971|969.8|972.7|971.5|973|971.8|971|969.8|553
1724371500000|2024-08-23 00:05:00|972.5|971.3|972.4|971.2|973.5|972.3|972.3|971.1|141
1724371800000|2024-08-23 00:10:00|972.6|971.4|973.3|972.1|973.7|972.5|972.5|971.3|159
1724372100000|2024-08-23 00:15:00|973.5|972.3|973.4|972.2|973.5|972.3|973.2|972|52
1724372400000|2024-08-23 00:20:00|973.3|972.1|973.5|972.3|973.8|972.6|973.3|972.1|69
1724372700000|2024-08-23 00:25:00|973.7|972.5|973.5|972.3|973.7|972.5|973.4|972.2|32
1724373000000|2024-08-23 00:30:00|973.7|972.5|973.5|972.3|973.7|972.5|973.2|972|48
1724373300000|2024-08-23 00:35:00|973.3|972.1|973.9|972.7|973.9|972.7|973.3|972.1|192
1724373600000|2024-08-23 00:40:00|974|972.8|973.7|972.5|974|972.8|973.5|972.3|150
1724373900000|2024-08-23 00:45:00|973.5|972.3|973.5|972.3|973.7|972.5|973.5|972.3|250
1724374200000|2024-08-23 00:50:00|973.6|972.4|973.6|972.4|974|972.8|973.5|972.3|205
1724374500000|2024-08-23 00:55:00|973.5|972.3|974|972.8|974|972.8|973.5|972.3|128
1724374800000|2024-08-23 01:00:00|973.8|972.6|973.5|972.3|974|972.8|973.5|972.3|63
1724375100000|2024-08-23 01:05:00|973.3|972.1|973.5|972.3|973.8|972.6|973.2|972|155
1724375400000|2024-08-23 01:10:00|973.3|972.1|974|972.8|974|972.8|973|971.8|183
1724375700000|2024-08-23 01:15:00|973.9|972.7|975|973.8|975.2|974|973.7|972.5|392
1724376000000|2024-08-23 01:20:00|974.9|973.7|975.2|974|975.5|974.3|974.9|973.7|93
1724376300000|2024-08-23 01:25:00|975.3|974.1|975.7|974.5|975.7|974.5|975.2|974|116
1724376600000|2024-08-23 01:30:00|975.9|974.7|975.6|974.4|975.9|974.7|975.4|974.2|104
1724376900000|2024-08-23 01:35:00|975.7|974.5|975.4|974.2|975.7|974.5|975.4|974.2|93
1724377200000|2024-08-23 01:40:00|975.2|974|976.4|975.2|976.4|975.2|975.2|974|172
1724377500000|2024-08-23 01:45:00|976.6|975.4|976.4|975.2|976.9|975.7|976.2|975|478
1724377800000|2024-08-23 01:50:00|976.2|975|975.5|974.3|976.4|975.2|975.5|974.3|71
1724378100000|2024-08-23 01:55:00|975.4|974.2|975.5|974.3|975.7|974.5|975|973.8|91
1724378400000|2024-08-23 02:00:00|975.6|974.4|976.4|975.2|976.7|975.5|975.4|974.2|118
1724378700000|2024-08-23 02:05:00|976.3|975.1|975.6|974.4|976.4|975.2|975.5|974.3|42
1724379000000|2024-08-23 02:10:00|975.5|974.3|975.6|974.4|976|974.8|975.5|974.3|60
1724379300000|2024-08-23 02:15:00|975.5|974.3|975.4|974.2|975.6|974.4|975.2|974|17
1724379600000|2024-08-23 02:20:00|975.2|974|975.4|974.2|975.5|974.3|975.2|974|7
1724379900000|2024-08-23 02:25:00|975.5|974.3|975.4|974.2|975.5|974.3|975.2|974|32
1724380200000|2024-08-23 02:30:00|975.2|974|975.4|974.2|975.5|974.3|974.7|973.5|81
1724380500000|2024-08-23 02:35:00|975.2|974|976.5|975.3|976.5|975.3|975.2|974|34
1724380800000|2024-08-23 02:40:00|976.4|975.2|976.4|975.2|976.7|975.5|976.2|975|36
1724381100000|2024-08-23 02:45:00|976.5|975.3|977.2|976|977.5|976.3|976.5|975.3|117
1724381400000|2024-08-23 02:50:00|977|975.8|977.4|976.2|977.5|976.3|976.9|975.7|71
1724381700000|2024-08-23 02:55:00|977.2|976|977.2|976|977.4|976.2|976.7|975.5|55
1724382000000|2024-08-23 03:00:00|977.1|975.9|977.1|975.9|977.2|976|976.9|975.7|32
1724382300000|2024-08-23 03:05:00|977|975.8|977.2|976|977.4|976.2|977|975.8|29
1724382600000|2024-08-23 03:10:00|977.1|975.9|977.2|976|977.4|976.2|977.1|975.9|17
1724382900000|2024-08-23 03:15:00|977.1|975.9|977.2|976|977.2|976|976.9|975.7|14
1724383200000|2024-08-23 03:20:00|977.3|976.1|976.7|975.5|977.3|976.1|976.5|975.3|64
1724383500000|2024-08-23 03:25:00|976.9|975.7|976.4|975.2|976.9|975.7|976.4|975.2|29
1724383800000|2024-08-23 03:30:00|976.3|975.1|976.2|975|976.3|975.1|976.1|974.9|55
1724384100000|2024-08-23 03:35:00|976|974.8|976|974.8|976.2|975|975.9|974.7|30
1724384400000|2024-08-23 03:40:00|976.1|974.9|976|974.8|976.2|975|975.9|974.7|34
1724384700000|2024-08-23 03:45:00|975.9|974.7|976|974.8|976.1|974.9|975.9|974.7|17
1724385000000|2024-08-23 03:50:00|975.9|974.7|976.2|975|976.2|975|975.9|974.7|17
1724385300000|2024-08-23 03:55:00|976.3|975.1|976|974.8|976.3|975.1|976|974.8|3
1724385600000|2024-08-23 04:00:00|975.9|974.7|976.2|975|976.3|975.1|975.9|974.7|20
1724385900000|2024-08-23 04:05:00|976.1|974.9|976.2|975|976.3|975.1|976.1|974.9|13
1724386200000|2024-08-23 04:10:00|976.3|975.1|976.1|974.9|976.3|975.1|976.1|974.9|2
1724386500000|2024-08-23 04:15:00|975.9|974.7|975.9|974.7|975.9|974.7|975.8|974.6|4
1724386800000|2024-08-23 04:20:00|975.8|974.6|975.9|974.7|976|974.8|975.8|974.6|9
1724387100000|2024-08-23 04:25:00|976|974.8|976|974.8|976|974.8|975.9|974.7|4
1724387400000|2024-08-23 04:30:00|975.9|974.7|976|974.8|976|974.8|975.9|974.7|6
1724387700000|2024-08-23 04:35:00|975.9|974.7|976|974.8|976|974.8|975.9|974.7|28
1724388000000|2024-08-23 04:40:00|975.9|974.7|975.8|974.6|976|974.8|975.8|974.6|39
1724388300000|2024-08-23 04:45:00|975.9|974.7|975.9|974.7|975.9|974.7|975.8|974.6|22
1724388600000|2024-08-23 04:50:00|976|974.8|975.9|974.7|976|974.8|975.8|974.6|7
1724388900000|2024-08-23 04:55:00|975.8|974.6|975.9|974.7|976|974.8|975.8|974.6|12
1724389200000|2024-08-23 05:00:00|975.8|974.6|975.7|974.5|975.8|974.6|975.7|974.5|9
1724389500000|2024-08-23 05:05:00|975.8|974.6|975.8|974.6|975.8|974.6|975.7|974.5|6
1724389800000|2024-08-23 05:10:00|975.7|974.5|975.5|974.3|975.8|974.6|975.5|974.3|28
1724390100000|2024-08-23 05:15:00|975.6|974.4|975.6|974.4|975.6|974.4|975.6|974.4|15
1724390400000|2024-08-23 05:20:00|975.7|974.5|975.7|974.5|975.9|974.7|975.7|974.5|10
1724390700000|2024-08-23 05:25:00|975.6|974.4|975.6|974.4|975.7|974.5|975.5|974.3|36
1724391000000|2024-08-23 05:30:00|975.5|974.3|976|974.8|976|974.8|975.5|974.3|99
1724391300000|2024-08-23 05:35:00|976.1|974.9|976.5|975.3|976.5|975.3|976|974.8|53
1724391600000|2024-08-23 05:40:00|976.3|975.1|976.5|975.3|976.5|975.3|976.3|975.1|54
1724391900000|2024-08-23 05:45:00|976.4|975.2|976.7|975.5|977|975.8|976.4|975.2|113
1724392200000|2024-08-23 05:50:00|976.6|975.4|976.8|975.6|977|975.8|976.6|975.4|50
1724392500000|2024-08-23 05:55:00|976.9|975.7|976.9|975.7|977|975.8|976.8|975.6|24
1724392800000|2024-08-23 06:00:00|977|975.8|976.6|975.4|977|975.8|976.4|975.2|27
1724393100000|2024-08-23 06:05:00|976.8|975.6|975.8|974.6|976.8|975.6|975.7|974.5|73
1724393400000|2024-08-23 06:10:00|975.9|974.7|975|973.8|975.9|974.7|975|973.8|168
1724393700000|2024-08-23 06:15:00|974.9|973.7|974.5|973.3|975|973.8|974.5|973.3|148
1724394000000|2024-08-23 06:20:00|974.6|973.4|975.2|974|975.5|974.3|974.6|973.4|113
1724394300000|2024-08-23 06:25:00|975|973.8|974.7|973.5|975.1|973.9|974.5|973.3|302
1724394600000|2024-08-23 06:30:00|974.8|973.6|974.8|973.6|975.3|974.1|974.8|973.6|94
1724394900000|2024-08-23 06:35:00|974.7|973.5|974.6|973.4|975|973.8|974.5|973.3|73
1724395200000|2024-08-23 06:40:00|974.7|973.5|974.7|973.5|974.8|973.6|974.5|973.3|20
1724395500000|2024-08-23 06:45:00|974.5|973.3|974|972.8|974.7|973.5|974|972.8|100
1724395800000|2024-08-23 06:50:00|973.9|972.7|973.5|972.3|973.9|972.7|973.5|972.3|35
1724396100000|2024-08-23 06:55:00|973.6|972.4|973.5|972.3|973.8|972.6|973.3|972.1|62
1724396400000|2024-08-23 07:00:00|973.6|972.4|974|972.8|974|972.8|973.5|972.3|47
1724396700000|2024-08-23 07:05:00|973.9|972.7|974.2|973|974.2|973|973.7|972.5|30
1724397000000|2024-08-23 07:10:00|974.3|973.1|974.2|973|974.3|973.1|973.9|972.7|60
1724397300000|2024-08-23 07:15:00|974.4|973.2|974.7|973.5|974.7|973.5|974.2|973|33
1724397600000|2024-08-23 07:20:00|974.6|973.4|974.2|973|974.6|973.4|974.2|973|5
1724397900000|2024-08-23 07:25:00|974|972.8|973.8|972.6|974.2|973|973.7|972.5|30
1724398200000|2024-08-23 07:30:00|973.7|972.5|974.3|973.1|974.4|973.2|973.7|972.5|34
1724398500000|2024-08-23 07:35:00|974.2|973|974.6|973.4|974.6|973.4|974.2|973|18
1724398800000|2024-08-23 07:40:00|974.5|973.3|974.7|973.5|974.8|973.6|974.5|973.3|21
1724399100000|2024-08-23 07:45:00|974.6|973.4|974.9|973.7|975|973.8|974.6|973.4|87
1724399400000|2024-08-23 07:50:00|974.7|973.5|975|973.8|975|973.8|974.7|973.5|14
1724399700000|2024-08-23 07:55:00|974.9|973.7|974.5|973.3|974.9|973.7|974.5|973.3|20
1724400000000|2024-08-23 08:00:00|974.6|973.4|974.2|973|974.8|973.6|974.2|973|42
1724400300000|2024-08-23 08:05:00|974.3|973.1|974.5|973.3|974.5|973.3|974.2|973|15
1724400600000|2024-08-23 08:10:00|973.8|972.6|974.2|973|974.2|973|973.8|972.6|42
1724400900000|2024-08-23 08:15:00|974.1|972.9|974.3|973.1|974.4|973.2|974|972.8|35
1724401200000|2024-08-23 08:20:00|974.2|973|974.2|973|974.5|973.3|974|972.8|155
1724401500000|2024-08-23 08:25:00|974.4|973.2|974|972.8|974.4|973.2|974|972.8|39
1724401800000|2024-08-23 08:30:00|973.9|972.7|973.9|972.7|974|972.8|973.7|972.5|29
1724402100000|2024-08-23 08:35:00|973.8|972.6|973.7|972.5|974|972.8|973.7|972.5|11
1724402400000|2024-08-23 08:40:00|973.8|972.6|974.5|973.3|974.5|973.3|973.8|972.6|36
1724402700000|2024-08-23 08:45:00|974.6|973.4|974.7|973.5|974.9|973.7|974.5|973.3|36
1724403000000|2024-08-23 08:50:00|974.8|973.6|974.8|973.6|975|973.8|974.7|973.5|30
1724403300000|2024-08-23 08:55:00|974.9|973.7|974.6|973.4|975|973.8|974.5|973.3|45
1724403600000|2024-08-23 09:00:00|974.5|973.3|974.7|973.5|974.7|973.5|974.5|973.3|12
1724403900000|2024-08-23 09:05:00|974.6|973.4|974.7|973.5|974.7|973.5|974.5|973.3|16
1724404200000|2024-08-23 09:10:00|974.8|973.6|974.5|973.3|974.8|973.6|973.9|972.7|236
1724404500000|2024-08-23 09:15:00|974.6|973.4|975.3|974.1|975.3|974.1|974.6|973.4|23
1724404800000|2024-08-23 09:20:00|975.2|974|974.7|973.5|975.3|974.1|974.7|973.5|63
1724405100000|2024-08-23 09:25:00|974.8|973.6|975.6|974.4|975.6|974.4|974.8|973.6|24
1724405400000|2024-08-23 09:30:00|975.4|974.2|975.2|974|975.7|974.5|975.2|974|42
1724405700000|2024-08-23 09:35:00|975.3|974.1|974.4|973.2|975.3|974.1|974.4|973.2|95
1724406000000|2024-08-23 09:40:00|974.5|973.3|974.3|973.1|974.5|973.3|973.9|972.7|131
1724406300000|2024-08-23 09:45:00|974.2|973|974.7|973.5|975|973.8|974.2|973|35
1724406600000|2024-08-23 09:50:00|974.6|973.4|975|973.8|975|973.8|974.6|973.4|19
1724406900000|2024-08-23 09:55:00|974.9|973.7|973.3|972.1|974.9|973.7|973.1|971.9|164
1724407200000|2024-08-23 10:00:00|973.2|972|973.5|972.3|973.7|972.5|973.2|972|97
1724407500000|2024-08-23 10:05:00|973.4|972.2|973.5|972.3|973.8|972.6|973.4|972.2|28
1724407800000|2024-08-23 10:10:00|973.3|972.1|973.5|972.3|973.5|972.3|973.3|972.1|19
1724408100000|2024-08-23 10:15:00|973.6|972.4|973.7|972.5|973.9|972.7|973.5|972.3|37
1724408400000|2024-08-23 10:20:00|973.8|972.6|973.5|972.3|973.8|972.6|973.5|972.3|6
1724408700000|2024-08-23 10:25:00|973.3|972.1|973.3|972.1|973.4|972.2|973.2|972|18
1724409000000|2024-08-23 10:30:00|973.4|972.2|973.3|972.1|973.5|972.3|973.3|972.1|21
1724409300000|2024-08-23 10:35:00|973.2|972|973.5|972.3|973.5|972.3|973.2|972|21
1724409600000|2024-08-23 10:40:00|973.4|972.2|974.1|972.9|974.2|973|973.4|972.2|27
1724409900000|2024-08-23 10:45:00|974|972.8|973.7|972.5|974.2|973|973.7|972.5|13
1724410200000|2024-08-23 10:50:00|973.9|972.7|973.7|972.5|973.9|972.7|973.7|972.5|7
1724410500000|2024-08-23 10:55:00|973.5|972.3|973.4|972.2|973.6|972.4|973.4|972.2|7
1724410800000|2024-08-23 11:00:00|973.5|972.3|973.6|972.4|973.7|972.5|973.5|972.3|21
1724411100000|2024-08-23 11:05:00|973.5|972.3|973.2|972|973.5|972.3|972.9|971.7|41
1724411400000|2024-08-23 11:10:00|973.3|972.1|973.2|972|973.4|972.2|973.2|972|61
1724411700000|2024-08-23 11:15:00|973|971.8|973|971.8|973|971.8|972.7|971.5|63
1724412000000|2024-08-23 11:20:00|973.2|972|973.2|972|973.5|972.3|973.2|972|78
1724412300000|2024-08-23 11:25:00|973.3|972.1|973.4|972.2|973.5|972.3|973.2|972|34
1724412600000|2024-08-23 11:30:00|973.5|972.3|973.7|972.5|973.7|972.5|973.5|972.3|46
1724412900000|2024-08-23 11:35:00|973.8|972.6|974.9|973.7|974.9|973.7|973.8|972.6|155
1724413200000|2024-08-23 11:40:00|974.7|973.5|974.6|973.4|975|973.8|974.5|973.3|174
1724413500000|2024-08-23 11:45:00|974.7|973.5|974.9|973.7|974.9|973.7|974.4|973.2|63
1724413800000|2024-08-23 11:50:00|975.2|974|975.2|974|975.6|974.4|975.2|974|164
1724414100000|2024-08-23 11:55:00|975.4|974.2|975.9|974.7|975.9|974.7|975.4|974.2|170
1724414400000|2024-08-23 12:00:00|975.8|974.6|976.6|975.4|976.8|975.6|975.4|974.2|206
1724414700000|2024-08-23 12:05:00|976.7|975.5|976.9|975.7|977.3|976.1|976.6|975.4|224
1724415000000|2024-08-23 12:10:00|976.8|975.6|976.4|975.2|976.9|975.7|976.2|975|120
1724415300000|2024-08-23 12:15:00|976.3|975.1|976.7|975.5|976.7|975.5|976.1|974.9|171
1724415600000|2024-08-23 12:20:00|976.6|975.4|976.9|975.7|977.1|975.9|976.5|975.3|181
1724415900000|2024-08-23 12:25:00|977|975.8|976.7|975.5|977.1|975.9|976.4|975.2|72
1724416200000|2024-08-23 12:30:00|976.8|975.6|976.2|975|976.8|975.6|976.2|975|205
1724416500000|2024-08-23 12:35:00|976.1|974.9|975.4|974.2|976.1|974.9|975.4|974.2|71
1724416800000|2024-08-23 12:40:00|975.2|974|974.3|973.1|975.2|974|973.9|972.7|454
1724419800000|2024-08-23 13:30:00|973.9|972.7|975.8|974.6|977.8|976.6|973.8|972.6|3012
1724420100000|2024-08-23 13:35:00|975.9|974.7|975.3|974.1|976.4|975.2|974.6|973.4|816
1724420400000|2024-08-23 13:40:00|975.4|974.2|975.6|974.4|975.8|974.6|974.6|973.4|944
1724420700000|2024-08-23 13:45:00|975.8|974.6|974.6|973.4|976.1|974.9|974.4|973.2|1027
1724421000000|2024-08-23 13:50:00|974.4|973.2|975.6|974.4|975.6|974.4|974.4|973.2|775
1724421300000|2024-08-23 13:55:00|975.4|974.2|975.2|974|976.3|975.1|974.9|973.7|504
1724421600000|2024-08-23 14:00:00|975.1|973.9|976.3|975.1|976.8|975.6|975.1|973.9|690
1724421900000|2024-08-23 14:05:00|976.4|975.2|977.3|976.1|977.6|976.4|976.3|975.1|583
1724422200000|2024-08-23 14:10:00|977.4|976.2|977.8|976.6|977.9|976.7|976.3|975.1|821
1724422500000|2024-08-23 14:15:00|977.9|976.7|977.9|976.7|978.6|977.4|977.6|976.4|616
1724422800000|2024-08-23 14:20:00|978.1|976.9|978.1|976.9|978.2|977|977.2|976|700
1724423100000|2024-08-23 14:25:00|978.2|977|979.4|978.2|979.5|978.3|978.2|977|1619
1724423400000|2024-08-23 14:30:00|979.3|978.1|979.6|978.4|980.1|978.9|978.8|977.6|994
1724423700000|2024-08-23 14:35:00|979.4|978.2|980.3|979.1|980.3|979.1|979.2|978|869
1724424000000|2024-08-23 14:40:00|980.1|978.9|983.3|982.1|983.3|982.1|980.1|978.9|1898
1724424300000|2024-08-23 14:45:00|983.4|982.2|982.1|980.9|983.6|982.4|981.8|980.6|1497
1724424600000|2024-08-23 14:50:00|982|980.8|982.1|980.9|982.3|981.1|980.7|979.5|1283
1724424900000|2024-08-23 14:55:00|981.9|980.7|981.4|980.2|981.9|980.7|980.7|979.5|686
1724425200000|2024-08-23 15:00:00|981.2|980|982.2|981|982.7|981.5|981.1|979.9|476
1724425500000|2024-08-23 15:05:00|982.7|981.5|981.7|980.5|983|981.8|981.7|980.5|632
1724425800000|2024-08-23 15:10:00|981.6|980.4|981.6|980.4|982|980.8|981|979.8|1406
1724426100000|2024-08-23 15:15:00|981.5|980.3|981.2|980|982|980.8|981.1|979.9|560
1724426400000|2024-08-23 15:20:00|981.5|980.3|980.8|979.6|981.5|980.3|980.3|979.1|815
1724426700000|2024-08-23 15:25:00|980.9|979.7|981.5|980.3|982|980.8|980.8|979.6|725
1724427000000|2024-08-23 15:30:00|981.3|980.1|981.3|980.1|981.8|980.6|980.6|979.4|405
1724427300000|2024-08-23 15:35:00|981.5|980.3|982.6|981.4|982.7|981.5|981.5|980.3|413
1724427600000|2024-08-23 15:40:00|982.5|981.3|981.6|980.4|982.6|981.4|981.5|980.3|361
1724427900000|2024-08-23 15:45:00|981.8|980.6|982.1|980.9|982.6|981.4|981.8|980.6|280
1724428200000|2024-08-23 15:50:00|982|980.8|981.1|979.9|982.1|980.9|981|979.8|244
1724428500000|2024-08-23 15:55:00|981|979.8|981.3|980.1|981.8|980.6|980.8|979.6|565
1724428800000|2024-08-23 16:00:00|981.5|980.3|980.3|979.1|982.1|980.9|980.3|979.1|450
1724429100000|2024-08-23 16:05:00|980.6|979.4|980.3|979.1|980.6|979.4|979.8|978.6|791
1724429400000|2024-08-23 16:10:00|980.2|979|980.3|979.1|980.6|979.4|980.1|978.9|269
1724429700000|2024-08-23 16:15:00|980.1|978.9|979.6|978.4|980.2|979|979.3|978.1|468
1724430000000|2024-08-23 16:20:00|979.5|978.3|978.7|977.5|979.5|978.3|978.6|977.4|283
1724430300000|2024-08-23 16:25:00|978.6|977.4|977.3|976.1|978.8|977.6|977.1|975.9|596
1724430600000|2024-08-23 16:30:00|977.4|976.2|977.8|976.6|978.1|976.9|977.3|976.1|799
1724430900000|2024-08-23 16:35:00|978|976.8|978.6|977.4|978.6|977.4|977.6|976.4|374
1724431200000|2024-08-23 16:40:00|978.5|977.3|979.5|978.3|979.5|978.3|978.5|977.3|387
1724431500000|2024-08-23 16:45:00|979.3|978.1|978.8|977.6|979.5|978.3|978.7|977.5|299
1724431800000|2024-08-23 16:50:00|978.7|977.5|980.2|979|980.5|979.3|978.7|977.5|356
1724432100000|2024-08-23 16:55:00|980.3|979.1|981|979.8|981|979.8|980|978.8|193
1724432400000|2024-08-23 17:00:00|980.8|979.6|980.7|979.5|981.1|979.9|980.5|979.3|1394
1724432700000|2024-08-23 17:05:00|980.6|979.4|980.8|979.6|981.1|979.9|980.6|979.4|354
1724433000000|2024-08-23 17:10:00|981|979.8|981.5|980.3|981.5|980.3|981|979.8|443
1724433300000|2024-08-23 17:15:00|981.7|980.5|982.2|981|983|981.8|981.7|980.5|739
1724433600000|2024-08-23 17:20:00|982|980.8|981.2|980|982|980.8|981.2|980|318
1724433900000|2024-08-23 17:25:00|981.3|980.1|981.6|980.4|981.7|980.5|981.1|979.9|230
1724434200000|2024-08-23 17:30:00|981.5|980.3|981.5|980.3|981.7|980.5|981|979.8|666
1724434500000|2024-08-23 17:35:00|981.6|980.4|981.5|980.3|981.7|980.5|981|979.8|294
1724434800000|2024-08-23 17:40:00|981.6|980.4|980.8|979.6|981.8|980.6|980.8|979.6|328
1724435100000|2024-08-23 17:45:00|981|979.8|981.1|979.9|981.3|980.1|980.8|979.6|394
1724435400000|2024-08-23 17:50:00|981.2|980|980.6|979.4|981.2|980|980.3|979.1|315
1724435700000|2024-08-23 17:55:00|980.7|979.5|980.5|979.3|980.7|979.5|980.1|978.9|1435
1724436000000|2024-08-23 18:00:00|980.6|979.4|981.7|980.5|982|980.8|980.6|979.4|620
1724436300000|2024-08-23 18:05:00|982|980.8|981.2|980|982.1|980.9|981.2|980|755
1724436600000|2024-08-23 18:10:00|981.3|980.1|981.9|980.7|982.5|981.3|980.8|979.6|3589
1724436900000|2024-08-23 18:15:00|982|980.8|982.1|980.9|982.9|981.7|981.8|980.6|3215
1724630400000|2024-08-26 00:00:00|974.9|973.7|972.1|970.9|975.9|974.7|970.1|968.9|2813
1724630700000|2024-08-26 00:05:00|972|970.8|972|970.8|972.9|971.7|971.3|970.1|527
1724631000000|2024-08-26 00:10:00|972.1|970.9|971.7|970.5|972.9|971.7|971.4|970.2|381
1724631300000|2024-08-26 00:15:00|971.9|970.7|971.4|970.2|972.3|971.1|970.8|969.6|383
1724631600000|2024-08-26 00:20:00|971.2|970|972.8|971.6|972.9|971.7|971.1|969.9|279
1724631900000|2024-08-26 00:25:00|972.9|971.7|972.9|971.7|973.2|972|972.6|971.4|198
1724632200000|2024-08-26 00:30:00|972.8|971.6|973|971.8|973|971.8|972.7|971.5|405
1724632500000|2024-08-26 00:35:00|972.9|971.7|973|971.8|973.1|971.9|972.9|971.7|207
1724632800000|2024-08-26 00:40:00|973.2|972|973.2|972|973.4|972.2|973.1|971.9|322
1724633100000|2024-08-26 00:45:00|973.9|972.7|973.2|972|973.9|972.7|972.8|971.6|303
1724633400000|2024-08-26 00:50:00|973.3|972.1|973.8|972.6|973.9|972.7|973.3|972.1|144
1724633700000|2024-08-26 00:55:00|974|972.8|974.1|972.9|974.2|973|974|972.8|174
1724634000000|2024-08-26 01:00:00|974.4|973.2|975.5|974.3|976.5|975.3|974.4|973.2|976
1724634300000|2024-08-26 01:05:00|975.4|974.2|974.9|973.7|975.4|974.2|974.6|973.4|284
1724634600000|2024-08-26 01:10:00|975|973.8|976.3|975.1|976.4|975.2|975|973.8|297
1724634900000|2024-08-26 01:15:00|976.4|975.2|976|974.8|976.4|975.2|975.9|974.7|326
1724635200000|2024-08-26 01:20:00|975.9|974.7|977|975.8|977|975.8|975.6|974.4|201
1724635500000|2024-08-26 01:25:00|976.9|975.7|977.1|975.9|977.3|976.1|976.7|975.5|135
1724635800000|2024-08-26 01:30:00|977|975.8|976.3|975.1|977|975.8|976|974.8|217
1724636100000|2024-08-26 01:35:00|976.2|975|975.3|974.1|976.2|975|975.2|974|101
1724636400000|2024-08-26 01:40:00|975.2|974|975|973.8|975.3|974.1|975|973.8|49
1724636700000|2024-08-26 01:45:00|974.9|973.7|974.8|973.6|974.9|973.7|974.5|973.3|140
1724637000000|2024-08-26 01:50:00|974.9|973.7|974.1|972.9|974.9|973.7|974|972.8|75
1724637300000|2024-08-26 01:55:00|974.4|973.2|974.8|973.6|975|973.8|974.3|973.1|174
1724637600000|2024-08-26 02:00:00|974.7|973.5|974.4|973.2|974.9|973.7|974.1|972.9|253
1724637900000|2024-08-26 02:05:00|974.3|973.1|974.8|973.6|974.8|973.6|974.1|972.9|85
1724638200000|2024-08-26 02:10:00|974.7|973.5|974.3|973.1|974.7|973.5|974.1|972.9|39
1724638500000|2024-08-26 02:15:00|974.2|973|974.1|972.9|974.3|973.1|974.1|972.9|14
1724638800000|2024-08-26 02:20:00|973.9|972.7|973.8|972.6|974|972.8|973.8|972.6|22
1724639100000|2024-08-26 02:25:00|973.7|972.5|973.8|972.6|973.8|972.6|973.7|972.5|9
1724639400000|2024-08-26 02:30:00|973.6|972.4|972.6|971.4|973.6|972.4|972.4|971.2|119
1724639700000|2024-08-26 02:35:00|972.4|971.2|971.3|970.1|972.4|971.2|971.3|970.1|395
1724640000000|2024-08-26 02:40:00|971|969.8|971.6|970.4|971.7|970.5|970.8|969.6|240
1724640300000|2024-08-26 02:45:00|971.7|970.5|971.5|970.3|971.8|970.6|971|969.8|43
1724640600000|2024-08-26 02:50:00|971.4|970.2|971.9|970.7|972.1|970.9|971.3|970.1|59
1724640900000|2024-08-26 02:55:00|971.8|970.6|970.8|969.6|971.8|970.6|970.8|969.6|89
1724641200000|2024-08-26 03:00:00|970.9|969.7|971.1|969.9|971.2|970|970.6|969.4|113
1724641500000|2024-08-26 03:05:00|971.2|970|971.3|970.1|971.3|970.1|970.7|969.5|19
1724641800000|2024-08-26 03:10:00|971.4|970.2|972|970.8|972.1|970.9|971.3|970.1|120
1724642100000|2024-08-26 03:15:00|971.9|970.7|972.6|971.4|972.8|971.6|971.8|970.6|44
1724642400000|2024-08-26 03:20:00|972.7|971.5|973.8|972.6|973.8|972.6|972.4|971.2|100
1724642700000|2024-08-26 03:25:00|973.9|972.7|975.6|974.4|975.9|974.7|973.9|972.7|235
1724643000000|2024-08-26 03:30:00|975.3|974.1|974.6|973.4|975.6|974.4|974.6|973.4|52
1724643300000|2024-08-26 03:35:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|29
1724643600000|2024-08-26 03:40:00|974.1|972.9|974|972.8|974.2|973|973.9|972.7|27
1724643900000|2024-08-26 03:45:00|973.9|972.7|973.9|972.7|974.1|972.9|973.9|972.7|3
1724644200000|2024-08-26 03:50:00|974|972.8|974.1|972.9|974.2|973|974|972.8|3
1724644500000|2024-08-26 03:55:00|974.2|973|974.2|973|974.2|973|974.1|972.9|4
1724644800000|2024-08-26 04:00:00|974.4|973.2|974.4|973.2|974.6|973.4|974.4|973.2|44
1724645100000|2024-08-26 04:05:00|974.3|973.1|974.8|973.6|974.8|973.6|974.3|973.1|82
1724645400000|2024-08-26 04:10:00|974.7|973.5|974.4|973.2|974.7|973.5|974.3|973.1|55
1724645700000|2024-08-26 04:15:00|974.5|973.3|974.8|973.6|974.8|973.6|974.5|973.3|31
1724646000000|2024-08-26 04:20:00|974.9|973.7|974.6|973.4|974.9|973.7|974.6|973.4|21
1724646300000|2024-08-26 04:25:00|974.5|973.3|974.6|973.4|974.7|973.5|974.3|973.1|25
1724646600000|2024-08-26 04:30:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|11
1724646900000|2024-08-26 04:35:00|974.2|973|974.1|972.9|974.2|973|974.1|972.9|6
1724647200000|2024-08-26 04:40:00|||||||||1
1724647500000|2024-08-26 04:45:00|974.3|973.1|974.1|972.9|974.3|973.1|974.1|972.9|11
1724647800000|2024-08-26 04:50:00|||||||||1
1724648100000|2024-08-26 04:55:00|974.3|973.1|973.9|972.7|974.4|973.2|973.8|972.6|40
1724648400000|2024-08-26 05:00:00|973.8|972.6|973.8|972.6|974.1|972.9|973.8|972.6|17
1724648700000|2024-08-26 05:05:00|973.9|972.7|974|972.8|974.1|972.9|973.9|972.7|5
1724649000000|2024-08-26 05:10:00|974.1|972.9|974.1|972.9|974.3|973.1|974.1|972.9|56
1724649300000|2024-08-26 05:15:00|974|972.8|974.1|972.9|974.1|972.9|974|972.8|6
1724649600000|2024-08-26 05:20:00|974.2|973|974.1|972.9|974.2|973|974.1|972.9|5
1724649900000|2024-08-26 05:25:00|974.2|973|974.1|972.9|974.2|973|974|972.8|20
1724650200000|2024-08-26 05:30:00|974.2|973|975.3|974.1|975.3|974.1|974.2|973|146
1724650500000|2024-08-26 05:35:00|975.8|974.6|977.2|976|977.3|976.1|975.8|974.6|433
1724650800000|2024-08-26 05:40:00|977.3|976.1|976.3|975.1|977.4|976.2|976.3|975.1|89
1724651100000|2024-08-26 05:45:00|976.4|975.2|976.1|974.9|976.4|975.2|975.8|974.6|89
1724651400000|2024-08-26 05:50:00|976|974.8|975.3|974.1|976|974.8|975.2|974|27
1724651700000|2024-08-26 05:55:00|975.2|974|976.3|975.1|976.4|975.2|975.1|973.9|46
1724652000000|2024-08-26 06:00:00|976.1|974.9|976.9|975.7|977.3|976.1|976.1|974.9|104
1724652300000|2024-08-26 06:05:00|977|975.8|977.3|976.1|978.3|977.1|977|975.8|155
1724652600000|2024-08-26 06:10:00|977.4|976.2|976.6|975.4|977.4|976.2|976.4|975.2|108
1724652900000|2024-08-26 06:15:00|976.4|975.2|977|975.8|977.3|976.1|976.4|975.2|44
1724653200000|2024-08-26 06:20:00|976.9|975.7|977.1|975.9|977.1|975.9|976.6|975.4|58
1724653500000|2024-08-26 06:25:00|977.2|976|978.1|976.9|978.1|976.9|977.1|975.9|249
1724653800000|2024-08-26 06:30:00|978|976.8|977.9|976.7|978.4|977.2|977.6|976.4|99
1724654100000|2024-08-26 06:35:00|977.8|976.6|978.4|977.2|978.4|977.2|977.7|976.5|74
1724654400000|2024-08-26 06:40:00|978.5|977.3|978.8|977.6|979.1|977.9|978.5|977.3|213
1724654700000|2024-08-26 06:45:00|978.9|977.7|979.3|978.1|979.3|978.1|978.8|977.6|610
1724655000000|2024-08-26 06:50:00|979.2|978|979.5|978.3|979.6|978.4|978.8|977.6|92
1724655300000|2024-08-26 06:55:00|979.6|978.4|979.9|978.7|980|978.8|979.3|978.1|140
1724655600000|2024-08-26 07:00:00|979.8|978.6|979|977.8|979.8|978.6|979|977.8|93
1724655900000|2024-08-26 07:05:00|978.9|977.7|978.6|977.4|979.1|977.9|978.6|977.4|32
1724656200000|2024-08-26 07:10:00|978.5|977.3|978.1|976.9|978.5|977.3|977.8|976.6|94
1724656500000|2024-08-26 07:15:00|978|976.8|978.6|977.4|978.6|977.4|978|976.8|32
1724656800000|2024-08-26 07:20:00|978.5|977.3|978.8|977.6|978.8|977.6|978.5|977.3|66
1724657100000|2024-08-26 07:25:00|978.6|977.4|977.8|976.6|978.8|977.6|977.8|976.6|40
1724657400000|2024-08-26 07:30:00|978|976.8|977.8|976.6|978.4|977.2|977.8|976.6|80
1724657700000|2024-08-26 07:35:00|977.6|976.4|978.8|977.6|978.8|977.6|977.6|976.4|53
1724658000000|2024-08-26 07:40:00|978.9|977.7|978.5|977.3|979|977.8|978.3|977.1|37
1724658300000|2024-08-26 07:45:00|978.3|977.1|978.5|977.3|978.6|977.4|978.2|977|18
1724658600000|2024-08-26 07:50:00|978.4|977.2|977.3|976.1|978.4|977.2|977.1|975.9|179
1724658900000|2024-08-26 07:55:00|977.1|975.9|977.8|976.6|977.8|976.6|977|975.8|100
1724659200000|2024-08-26 08:00:00|977.6|976.4|977.6|976.4|978|976.8|977.4|976.2|42
1724659500000|2024-08-26 08:05:00|977.5|976.3|977.9|976.7|978.1|976.9|977.5|976.3|37
1724659800000|2024-08-26 08:10:00|977.8|976.6|978|976.8|978|976.8|977.6|976.4|47
1724660100000|2024-08-26 08:15:00|977.8|976.6|978|976.8|978.3|977.1|977.8|976.6|47
1724660400000|2024-08-26 08:20:00|977.9|976.7|978|976.8|978.1|976.9|977.8|976.6|454
1724660700000|2024-08-26 08:25:00|978.3|977.1|977|975.8|978.3|977.1|977|975.8|150
1724661000000|2024-08-26 08:30:00|976.8|975.6|977.3|976.1|977.3|976.1|976.5|975.3|122
1724661300000|2024-08-26 08:35:00|977.2|976|976.5|975.3|977.2|976|976.5|975.3|21
1724661600000|2024-08-26 08:40:00|976.6|975.4|977.3|976.1|977.3|976.1|976.6|975.4|153
1724661900000|2024-08-26 08:45:00|977.2|976|976.8|975.6|977.3|976.1|976.8|975.6|11
1724662200000|2024-08-26 08:50:00|976.7|975.5|976.7|975.5|976.8|975.6|976.5|975.3|155
1724662500000|2024-08-26 08:55:00|976.6|975.4|976.8|975.6|977.1|975.9|976.6|975.4|50
1724662800000|2024-08-26 09:00:00|977.1|975.9|976.8|975.6|977.3|976.1|976.8|975.6|44
1724663100000|2024-08-26 09:05:00|977.1|975.9|976.8|975.6|977.1|975.9|976.6|975.4|39
1724663400000|2024-08-26 09:10:00|976.7|975.5|976.8|975.6|977|975.8|976.6|975.4|39
1724663700000|2024-08-26 09:15:00|976.7|975.5|976.8|975.6|977.1|975.9|976.5|975.3|32
1724664000000|2024-08-26 09:20:00|976.7|975.5|975.7|974.5|976.7|975.5|975.5|974.3|81
1724664300000|2024-08-26 09:25:00|975.6|974.4|975.4|974.2|975.8|974.6|975.2|974|51
1724664600000|2024-08-26 09:30:00|975.3|974.1|975.1|973.9|975.6|974.4|975|973.8|182
1724664900000|2024-08-26 09:35:00|975|973.8|974.7|973.5|975.3|974.1|974.6|973.4|441
1724665200000|2024-08-26 09:40:00|974.6|973.4|974.8|973.6|974.9|973.7|974.5|973.3|144
1724665500000|2024-08-26 09:45:00|974.9|973.7|974.7|973.5|974.9|973.7|974.3|973.1|54
1724665800000|2024-08-26 09:50:00|974.6|973.4|974.3|973.1|974.6|973.4|974.1|972.9|107
1724666100000|2024-08-26 09:55:00|974.2|973|974.3|973.1|974.4|973.2|974|972.8|27
1724666400000|2024-08-26 10:00:00|974.2|973|974.3|973.1|974.4|973.2|974.1|972.9|65
1724666700000|2024-08-26 10:05:00|974.2|973|973.8|972.6|974.3|973.1|973.8|972.6|57
1724667000000|2024-08-26 10:10:00|974|972.8|974.5|973.3|974.6|973.4|973.8|972.6|63
1724667300000|2024-08-26 10:15:00|974.4|973.2|974.5|973.3|974.6|973.4|974.3|973.1|202
1724667600000|2024-08-26 10:20:00|974.4|973.2|974.8|973.6|974.8|973.6|974.3|973.1|13
1724667900000|2024-08-26 10:25:00|974.6|973.4|974.6|973.4|974.8|973.6|974.3|973.1|34
1724668200000|2024-08-26 10:30:00|974.7|973.5|974.3|973.1|974.8|973.6|974.3|973.1|14
1724668500000|2024-08-26 10:35:00|974.6|973.4|974.9|973.7|974.9|973.7|974.6|973.4|41
1724668800000|2024-08-26 10:40:00|974.8|973.6|974.4|973.2|974.8|973.6|974.4|973.2|12
1724669100000|2024-08-26 10:45:00|974.5|973.3|974.6|973.4|974.6|973.4|974.4|973.2|12
1724669400000|2024-08-26 10:50:00|974.5|973.3|974.7|973.5|974.9|973.7|974.4|973.2|41
1724669700000|2024-08-26 10:55:00|974.6|973.4|974.8|973.6|974.9|973.7|974.5|973.3|14
1724670000000|2024-08-26 11:00:00|974.6|973.4|974.9|973.7|974.9|973.7|974.5|973.3|34
1724670300000|2024-08-26 11:05:00|974.8|973.6|974.6|973.4|974.9|973.7|974.6|973.4|423
1724670600000|2024-08-26 11:10:00|974.5|973.3|974.4|973.2|974.6|973.4|974|972.8|127
1724670900000|2024-08-26 11:15:00|974.3|973.1|974.4|973.2|974.4|973.2|974.1|972.9|23
1724671200000|2024-08-26 11:20:00|974.6|973.4|975.1|973.9|975.1|973.9|974.5|973.3|49
1724671500000|2024-08-26 11:25:00|975.2|974|974|972.8|975.3|974.1|973.9|972.7|131
1724671800000|2024-08-26 11:30:00|973.9|972.7|973|971.8|974|972.8|972.9|971.7|119
1724672100000|2024-08-26 11:35:00|972.9|971.7|972.9|971.7|973.4|972.2|972.9|971.7|97
1724672400000|2024-08-26 11:40:00|972.7|971.5|972.4|971.2|972.7|971.5|972.4|971.2|65
1724672700000|2024-08-26 11:45:00|972.5|971.3|973.4|972.2|973.4|972.2|972.4|971.2|112
1724673000000|2024-08-26 11:50:00|973.6|972.4|973.6|972.4|973.7|972.5|973.4|972.2|69
1724673300000|2024-08-26 11:55:00|973.5|972.3|973.4|972.2|973.8|972.6|973.4|972.2|327
1724673600000|2024-08-26 12:00:00|973.2|972|972.9|971.7|974|972.8|972.9|971.7|160
1724673900000|2024-08-26 12:05:00|973|971.8|972.6|971.4|973|971.8|972.1|970.9|332
1724674200000|2024-08-26 12:10:00|972.7|971.5|972.9|971.7|973.3|972.1|972.7|971.5|163
1724674500000|2024-08-26 12:15:00|973|971.8|972.9|971.7|973.2|972|971.7|970.5|524
1724674800000|2024-08-26 12:20:00|973|971.8|973|971.8|973.6|972.4|972.7|971.5|346
1724675100000|2024-08-26 12:25:00|973.1|971.9|973|971.8|973.4|972.2|972.7|971.5|296
1724675400000|2024-08-26 12:30:00|972.9|971.7|973.9|972.7|973.9|972.7|972.6|971.4|194
1724675700000|2024-08-26 12:35:00|974.1|972.9|972.9|971.7|974.2|973|972.9|971.7|185
1724676000000|2024-08-26 12:40:00|973|971.8|974.5|973.3|974.5|973.3|973|971.8|360
1724679000000|2024-08-26 13:30:00|974.4|973.2|977.5|976.3|977.7|976.5|973.9|972.7|3008
1724679300000|2024-08-26 13:35:00|977.4|976.2|979.4|978.2|979.9|978.7|977.4|976.2|1578
1724679600000|2024-08-26 13:40:00|979.2|978|981.3|980.1|981.4|980.2|978.9|977.7|1648
1724679900000|2024-08-26 13:45:00|981.2|980|978.9|977.7|981.6|980.4|978.5|977.3|1139
1724680200000|2024-08-26 13:50:00|978.7|977.5|979.8|978.6|979.9|978.7|977.6|976.4|1045
1724680500000|2024-08-26 13:55:00|979.7|978.5|979.1|977.9|979.9|978.7|977.9|976.7|725
1724680800000|2024-08-26 14:00:00|979|977.8|980.6|979.4|980.9|979.7|979|977.8|617
1724681100000|2024-08-26 14:05:00|980.8|979.6|980.6|979.4|981.4|980.2|980.1|978.9|604
1724681400000|2024-08-26 14:10:00|980.7|979.5|981.4|980.2|981.4|980.2|980.4|979.2|905
1724681700000|2024-08-26 14:15:00|981.1|979.9|980.9|979.7|982.1|980.9|980.8|979.6|826
1724682000000|2024-08-26 14:20:00|981|979.8|980.1|978.9|981.7|980.5|979.5|978.3|810
1724682300000|2024-08-26 14:25:00|980|978.8|980.1|978.9|980.1|978.9|979.1|977.9|806
1724682600000|2024-08-26 14:30:00|980.2|979|983.2|982|983.3|982.1|980.1|978.9|1200
1724682900000|2024-08-26 14:35:00|983.1|981.9|982.1|980.9|983.8|982.6|981.6|980.4|870
1724683200000|2024-08-26 14:40:00|982.2|981|982.6|981.4|983.5|982.3|982.1|980.9|754
1724683500000|2024-08-26 14:45:00|982.7|981.5|981.6|980.4|983|981.8|981.6|980.4|763
1724683800000|2024-08-26 14:50:00|981.7|980.5|982.2|981|982.2|981|981.2|980|1432
1724684100000|2024-08-26 14:55:00|982.1|980.9|984.1|982.9|984.4|983.2|981.8|980.6|1256
1724684400000|2024-08-26 15:00:00|984.3|983.1|984.3|983.1|984.4|983.2|983.7|982.5|468
1724684700000|2024-08-26 15:05:00|984.1|982.9|983.4|982.2|984.3|983.1|983.3|982.1|657
1724685000000|2024-08-26 15:10:00|983.3|982.1|984.3|983.1|984.9|983.7|983.1|981.9|1090
1724685300000|2024-08-26 15:15:00|984.4|983.2|983.6|982.4|984.4|983.2|983.5|982.3|663
1724685600000|2024-08-26 15:20:00|983.8|982.6|983.9|982.7|984.1|982.9|983.3|982.1|491
1724685900000|2024-08-26 15:25:00|983.8|982.6|983.4|982.2|983.9|982.7|982.6|981.4|740
1724686200000|2024-08-26 15:30:00|983.3|982.1|983.5|982.3|984.5|983.3|983.1|981.9|849
1724686500000|2024-08-26 15:35:00|983.4|982.2|982.1|980.9|983.4|982.2|981.5|980.3|661
1724686800000|2024-08-26 15:40:00|982|980.8|981.4|980.2|982.5|981.3|980.5|979.3|597
1724687100000|2024-08-26 15:45:00|981.5|980.3|982.7|981.5|983.2|982|981.4|980.2|455
1724687400000|2024-08-26 15:50:00|982.8|981.6|981.8|980.6|982.8|981.6|981.3|980.1|324
1724687700000|2024-08-26 15:55:00|981.9|980.7|982.3|981.1|982.4|981.2|981.3|980.1|571
1724688000000|2024-08-26 16:00:00|982.7|981.5|983.4|982.2|983.4|982.2|982.3|981.1|630
1724688300000|2024-08-26 16:05:00|983.5|982.3|983.2|982|984.2|983|982.8|981.6|529
1724688600000|2024-08-26 16:10:00|983.3|982.1|983.8|982.6|984.3|983.1|982.8|981.6|445
1724688900000|2024-08-26 16:15:00|983.7|982.5|983.4|982.2|984.2|983|983.2|982|319
1724689200000|2024-08-26 16:20:00|983.5|982.3|983.1|981.9|983.5|982.3|982.6|981.4|256
1724689500000|2024-08-26 16:25:00|983.3|982.1|983.4|982.2|983.9|982.7|982.9|981.7|336
1724689800000|2024-08-26 16:30:00|983.5|982.3|983.9|982.7|983.9|982.7|983.4|982.2|215
1724690100000|2024-08-26 16:35:00|984|982.8|986.3|985.1|986.5|985.3|983.8|982.6|915
1724690400000|2024-08-26 16:40:00|986.4|985.2|985|983.8|986.4|985.2|984.8|983.6|614
1724690700000|2024-08-26 16:45:00|985.1|983.9|985.5|984.3|985.5|984.3|984.8|983.6|328
1724691000000|2024-08-26 16:50:00|985.8|984.6|985.8|984.6|985.8|984.6|984.6|983.4|465
1724691300000|2024-08-26 16:55:00|985.5|984.3|984.8|983.6|985.5|984.3|984.8|983.6|192
1724691600000|2024-08-26 17:00:00|985|983.8|985.9|984.7|986.1|984.9|985|983.8|955
1724691900000|2024-08-26 17:05:00|985.8|984.6|985.9|984.7|987.2|986|985.6|984.4|2091
1724692200000|2024-08-26 17:10:00|986|984.8|986.9|985.7|987.1|985.9|985.8|984.6|760
1724692500000|2024-08-26 17:15:00|987|985.8|986.3|985.1|987.4|986.2|986.2|985|523
1724692800000|2024-08-26 17:20:00|986.2|985|986.5|985.3|986.9|985.7|986|984.8|1046
1724693100000|2024-08-26 17:25:00|986.6|985.4|986.6|985.4|986.7|985.5|986.1|984.9|808
1724693400000|2024-08-26 17:30:00|986.5|985.3|986.6|985.4|987|985.8|985.9|984.7|682
1724693700000|2024-08-26 17:35:00|986.7|985.5|987.6|986.4|987.9|986.7|986.6|985.4|606
1724694000000|2024-08-26 17:40:00|987.4|986.2|988.1|986.9|988.1|986.9|987.1|985.9|726
1724694300000|2024-08-26 17:45:00|988.3|987.1|988.1|986.9|988.4|987.2|987.4|986.2|924
1724694600000|2024-08-26 17:50:00|988.3|987.1|988.9|987.7|989.6|988.4|988.1|986.9|1809
1724694900000|2024-08-26 17:55:00|988.6|987.4|990.1|988.9|990.4|989.2|988.4|987.2|1398
1724695200000|2024-08-26 18:00:00|990.3|989.1|990.9|989.7|991.4|990.2|990.1|988.9|954
1724695500000|2024-08-26 18:05:00|991.1|989.9|990.6|989.4|991.1|989.9|990.3|989.1|982
1724695800000|2024-08-26 18:10:00|990.8|989.6|990.1|988.9|991.6|990.4|990.1|988.9|2406
1724696100000|2024-08-26 18:15:00|990.3|989.1|990.4|989.2|990.9|989.7|990.1|988.9|2103
1724716800000|2024-08-27 00:00:00|989.1|987.9|991.2|990|991.3|990.1|988.8|987.6|482
1724717100000|2024-08-27 00:05:00|991.3|990.1|991.6|990.4|992.4|991.2|991.2|990|252
1724717400000|2024-08-27 00:10:00|991.8|990.6|991.8|990.6|992.4|991.2|991.6|990.4|177
1724717700000|2024-08-27 00:15:00|991.9|990.7|992.1|990.9|992.4|991.2|991.6|990.4|287
1724718000000|2024-08-27 00:20:00|991.9|990.7|992.9|991.7|992.9|991.7|991.7|990.5|465
1724718300000|2024-08-27 00:25:00|992.7|991.5|993.3|992.1|993.3|992.1|992.6|991.4|441
1724718600000|2024-08-27 00:30:00|993.2|992|993.7|992.5|994.6|993.4|993.1|991.9|640
1724718900000|2024-08-27 00:35:00|993.8|992.6|993.1|991.9|993.9|992.7|992.9|991.7|180
1724719200000|2024-08-27 00:40:00|992.9|991.7|990.2|989|992.9|991.7|990.1|988.9|456
1724719500000|2024-08-27 00:45:00|990.3|989.1|989.4|988.2|990.6|989.4|988.9|987.7|155
1724719800000|2024-08-27 00:50:00|989.3|988.1|988.6|987.4|989.6|988.4|988.6|987.4|140
1724720100000|2024-08-27 00:55:00|988.4|987.2|988.6|987.4|989.1|987.9|987.9|986.7|223
1724720400000|2024-08-27 01:00:00|988.4|987.2|987.6|986.4|988.4|987.2|987.3|986.1|363
1724720700000|2024-08-27 01:05:00|987.7|986.5|987.9|986.7|988.4|987.2|987.6|986.4|110
1724721000000|2024-08-27 01:10:00|988.1|986.9|987.4|986.2|988.2|987|987.1|985.9|78
1724721300000|2024-08-27 01:15:00|987.2|986|988.1|986.9|988.9|987.7|987.1|985.9|145
1724721600000|2024-08-27 01:20:00|988.2|987|988.1|986.9|988.4|987.2|987.9|986.7|29
1724721900000|2024-08-27 01:25:00|987.9|986.7|987.8|986.6|988|986.8|987.3|986.1|57
1724722200000|2024-08-27 01:30:00|987.7|986.5|987.9|986.7|988.1|986.9|987.4|986.2|35
1724722500000|2024-08-27 01:35:00|987.8|986.6|988.4|987.2|988.4|987.2|987.1|985.9|291
1724722800000|2024-08-27 01:40:00|988.6|987.4|989.1|987.9|989.4|988.2|988.3|987.1|157
1724723100000|2024-08-27 01:45:00|989|987.8|988.4|987.2|989.2|988|988.3|987.1|93
1724723400000|2024-08-27 01:50:00|988.3|987.1|987.9|986.7|988.6|987.4|987.6|986.4|113
1724723700000|2024-08-27 01:55:00|988|986.8|988.4|987.2|988.6|987.4|987.9|986.7|19
1724724000000|2024-08-27 02:00:00|988.3|987.1|988.4|987.2|988.6|987.4|987.9|986.7|31
1724724300000|2024-08-27 02:05:00|988.3|987.1|988.8|987.6|988.9|987.7|988.1|986.9|38
1724724600000|2024-08-27 02:10:00|988.7|987.5|988.7|987.5|989.4|988.2|988.6|987.4|31
1724724900000|2024-08-27 02:15:00|988.8|987.6|989.1|987.9|989.2|988|988.8|987.6|26
1724725200000|2024-08-27 02:20:00|989.2|988|988.4|987.2|989.4|988.2|988.4|987.2|63
1724725500000|2024-08-27 02:25:00|988.3|987.1|987.9|986.7|988.3|987.1|987.9|986.7|24
1724725800000|2024-08-27 02:30:00|988.1|986.9|988.9|987.7|989.1|987.9|988.1|986.9|63
1724726100000|2024-08-27 02:35:00|988.7|987.5|988.4|987.2|989.1|987.9|988.4|987.2|91
1724726400000|2024-08-27 02:40:00|988.6|987.4|989.1|987.9|989.1|987.9|988.4|987.2|52
1724726700000|2024-08-27 02:45:00|989.2|988|989.2|988|989.4|988.2|989|987.8|26
1724727000000|2024-08-27 02:50:00|989.3|988.1|989.8|988.6|989.9|988.7|988.9|987.7|59
1724727300000|2024-08-27 02:55:00|989.9|988.7|988.9|987.7|990.1|988.9|988.7|987.5|109
1724727600000|2024-08-27 03:00:00|989|987.8|989.6|988.4|989.9|988.7|989|987.8|72
1724727900000|2024-08-27 03:05:00|989.7|988.5|990.2|989|990.4|989.2|989.7|988.5|137
1724728200000|2024-08-27 03:10:00|990.3|989.1|990.1|988.9|990.7|989.5|989.9|988.7|179
1724728500000|2024-08-27 03:15:00|990|988.8|990.1|988.9|990.2|989|989.6|988.4|33
1724728800000|2024-08-27 03:20:00|990|988.8|989.4|988.2|990.3|989.1|989.4|988.2|30
1724729100000|2024-08-27 03:25:00|989.5|988.3|990.1|988.9|990.2|989|989.4|988.2|18
1724729400000|2024-08-27 03:30:00|989.9|988.7|989.8|988.6|989.9|988.7|989.8|988.6|5
1724729700000|2024-08-27 03:35:00|989.7|988.5|989.7|988.5|989.9|988.7|989.5|988.3|21
1724730000000|2024-08-27 03:40:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|3
1724730300000|2024-08-27 03:45:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|17
1724730600000|2024-08-27 03:50:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|19
1724730900000|2024-08-27 03:55:00|990.1|988.9|989.7|988.5|990.1|988.9|989.7|988.5|7
1724731200000|2024-08-27 04:00:00|989.6|988.4|989.6|988.4|989.7|988.5|989.6|988.4|4
1724731500000|2024-08-27 04:05:00|989.7|988.5|989.7|988.5|989.7|988.5|989.6|988.4|8
1724731800000|2024-08-27 04:10:00|989.8|988.6|989.9|988.7|989.9|988.7|989.8|988.6|7
1724732100000|2024-08-27 04:15:00|990|988.8|990.1|988.9|990.1|988.9|989.9|988.7|6
1724732400000|2024-08-27 04:20:00|990.2|989|990.2|989|990.2|989|990.1|988.9|17
1724732700000|2024-08-27 04:25:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|3
1724733000000|2024-08-27 04:30:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|1
1724733300000|2024-08-27 04:35:00|||||||||9
1724733600000|2024-08-27 04:40:00|990.5|989.3|990.5|989.3|990.5|989.3|990|988.8|31
1724733900000|2024-08-27 04:45:00|990.4|989.2|990.2|989|990.4|989.2|990.1|988.9|20
1724734500000|2024-08-27 04:55:00|990|988.8|990.1|988.9|990.2|989|990|988.8|65
1724734800000|2024-08-27 05:00:00|990|988.8|990.6|989.4|990.6|989.4|990|988.8|34
1724735100000|2024-08-27 05:05:00|||||||||3
1724735400000|2024-08-27 05:10:00|990.8|989.6|990.8|989.6|990.9|989.7|990.8|989.6|9
1724735700000|2024-08-27 05:15:00|990.9|989.7|990.8|989.6|990.9|989.7|990.8|989.6|23
1724736000000|2024-08-27 05:20:00|990.7|989.5|990.6|989.4|990.7|989.5|990.6|989.4|22
1724736300000|2024-08-27 05:25:00|990.7|989.5|990.6|989.4|990.9|989.7|990.6|989.4|18
1724736600000|2024-08-27 05:30:00|990.7|989.5|991.6|990.4|991.8|990.6|990.7|989.5|206
1724736900000|2024-08-27 05:35:00|991.7|990.5|991.2|990|991.7|990.5|991|989.8|154
1724737200000|2024-08-27 05:40:00|991|989.8|991.3|990.1|991.5|990.3|990.5|989.3|191
1724737500000|2024-08-27 05:45:00|991.4|990.2|991.7|990.5|992.1|990.9|991|989.8|90
1724737800000|2024-08-27 05:50:00|990.4|989.2|991.2|990|991.4|990.2|990.4|989.2|42
1724738100000|2024-08-27 05:55:00|991.3|990.1|991.7|990.5|991.9|990.7|991.2|990|60
1724738400000|2024-08-27 06:00:00|991.8|990.6|992|990.8|992|990.8|991.7|990.5|99
1724738700000|2024-08-27 06:05:00|991.9|990.7|991|989.8|992|990.8|990.7|989.5|90
1724739000000|2024-08-27 06:10:00|991.2|990|991.7|990.5|992|990.8|991.2|990|162
1724739300000|2024-08-27 06:15:00|991.8|990.6|992.2|991|992.6|991.4|991.7|990.5|149
1724739600000|2024-08-27 06:20:00|992|990.8|991.5|990.3|992|990.8|991.3|990.1|70
1724739900000|2024-08-27 06:25:00|991.7|990.5|990.9|989.7|991.7|990.5|990.7|989.5|59
1724740200000|2024-08-27 06:30:00|991|989.8|990.2|989|991|989.8|990.2|989|38
1724740500000|2024-08-27 06:35:00|990.1|988.9|990.7|989.5|990.9|989.7|990|988.8|49
1724740800000|2024-08-27 06:40:00|990.6|989.4|990.5|989.3|990.9|989.7|990.4|989.2|17
1724741100000|2024-08-27 06:45:00|990.4|989.2|990.4|989.2|990.8|989.6|990.4|989.2|10
1724741400000|2024-08-27 06:50:00|990.5|989.3|990.1|988.9|990.6|989.4|990|988.8|48
1724741700000|2024-08-27 06:55:00|990.2|989|990.2|989|990.4|989.2|990.2|989|37
1724742000000|2024-08-27 07:00:00|990.5|989.3|989.7|988.5|990.5|989.3|989.5|988.3|50
1724742300000|2024-08-27 07:05:00|989.8|988.6|989.1|987.9|989.8|988.6|989|987.8|77
1724742600000|2024-08-27 07:10:00|989|987.8|989.1|987.9|990|988.8|989|987.8|175
1724742900000|2024-08-27 07:15:00|989.2|988|989.2|988|989.3|988.1|989|987.8|119
1724743200000|2024-08-27 07:20:00|989.4|988.2|989.5|988.3|989.5|988.3|989.2|988|35
1724743500000|2024-08-27 07:25:00|989.6|988.4|989.2|988|989.6|988.4|989|987.8|107
1724743800000|2024-08-27 07:30:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|64
1724744100000|2024-08-27 07:35:00|989.4|988.2|988.7|987.5|989.4|988.2|988.7|987.5|33
1724744400000|2024-08-27 07:40:00|988.8|987.6|989.5|988.3|989.8|988.6|988.7|987.5|130
1724744700000|2024-08-27 07:45:00|989.3|988.1|989.1|987.9|989.5|988.3|988.9|987.7|14
1724745000000|2024-08-27 07:50:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|46
1724745300000|2024-08-27 07:55:00|989.4|988.2|989|987.8|989.5|988.3|989|987.8|25
1724745600000|2024-08-27 08:00:00|989.2|988|989.5|988.3|989.5|988.3|989|987.8|30
1724745900000|2024-08-27 08:05:00|989.6|988.4|989.2|988|989.7|988.5|989.2|988|89
1724746200000|2024-08-27 08:10:00|989.3|988.1|989.2|988|989.3|988.1|989|987.8|24
1724746500000|2024-08-27 08:15:00|989.3|988.1|990|988.8|990.2|989|989.3|988.1|114
1724746800000|2024-08-27 08:20:00|989.9|988.7|989.7|988.5|990|988.8|989.7|988.5|37
1724747100000|2024-08-27 08:25:00|990|988.8|989.7|988.5|990|988.8|989.7|988.5|17
1724747400000|2024-08-27 08:30:00|989.5|988.3|990|988.8|990|988.8|989.2|988|118
1724747700000|2024-08-27 08:35:00|989.9|988.7|989.5|988.3|990|988.8|989.4|988.2|41
1724748000000|2024-08-27 08:40:00|989.4|988.2|990|988.8|990|988.8|989.2|988|56
1724748300000|2024-08-27 08:45:00|989.9|988.7|989.7|988.5|990.2|989|989.7|988.5|33
1724748600000|2024-08-27 08:50:00|989.6|988.4|989.2|988|989.7|988.5|988.9|987.7|54
1724748900000|2024-08-27 08:55:00|989.1|987.9|989|987.8|989.2|988|988.9|987.7|12
1724749200000|2024-08-27 09:00:00|||||||||6
1724749500000|2024-08-27 09:05:00|988.7|987.5|988.5|987.3|988.7|987.5|988.2|987|49
1724749800000|2024-08-27 09:10:00|988.4|987.2|988|986.8|988.5|987.3|988|986.8|122
1724750100000|2024-08-27 09:15:00|987.7|986.5|987.7|986.5|987.9|986.7|987.7|986.5|34
1724750400000|2024-08-27 09:20:00|987.5|986.3|987.2|986|987.7|986.5|987.2|986|73
1724750700000|2024-08-27 09:25:00|987.5|986.3|988|986.8|988.2|987|987.5|986.3|37
1724751000000|2024-08-27 09:30:00|987.9|986.7|988.2|987|988.4|987.2|987.9|986.7|28
1724751300000|2024-08-27 09:35:00|988.1|986.9|988|986.8|988.2|987|987.7|986.5|59
1724751600000|2024-08-27 09:40:00|987.9|986.7|987.7|986.5|988.1|986.9|987.7|986.5|29
1724751900000|2024-08-27 09:45:00|987.6|986.4|987.7|986.5|987.7|986.5|987.5|986.3|25
1724752200000|2024-08-27 09:50:00|987.6|986.4|987.7|986.5|987.7|986.5|987.5|986.3|68
1724752500000|2024-08-27 09:55:00|987.5|986.3|987.5|986.3|987.5|986.3|987.5|986.3|21
1724752800000|2024-08-27 10:00:00|987.7|986.5|988|986.8|988|986.8|987.3|986.1|18
1724753100000|2024-08-27 10:05:00|988.1|986.9|988.2|987|988.2|987|988.1|986.9|60
1724753400000|2024-08-27 10:10:00|988.6|987.4|988.2|987|988.6|987.4|988.2|987|18
1724753700000|2024-08-27 10:15:00|988.4|987.2|988.4|987.2|988.5|987.3|988.2|987|9
1724754000000|2024-08-27 10:20:00|988.2|987|988.2|987|988.3|987.1|988.2|987|43
1724754300000|2024-08-27 10:25:00|988.1|986.9|987.7|986.5|988.1|986.9|987.7|986.5|77
1724754600000|2024-08-27 10:30:00|987.9|986.7|988|986.8|988|986.8|987.7|986.5|26
1724754900000|2024-08-27 10:35:00|987.9|986.7|987.5|986.3|987.9|986.7|987.2|986|79
1724755200000|2024-08-27 10:40:00|987.4|986.2|987|985.8|987.5|986.3|987|985.8|94
1724755500000|2024-08-27 10:45:00|986.9|985.7|987.2|986|987.5|986.3|986.9|985.7|36
1724755800000|2024-08-27 10:50:00|987.4|986.2|988.4|987.2|988.4|987.2|987.2|986|151
1724756100000|2024-08-27 10:55:00|988.2|987|988|986.8|988.7|987.5|988|986.8|26
1724756400000|2024-08-27 11:00:00|988.2|987|988|986.8|988.2|987|987.7|986.5|23
1724756700000|2024-08-27 11:05:00|987.9|986.7|988.2|987|988.4|987.2|987.7|986.5|39
1724757000000|2024-08-27 11:10:00|988.1|986.9|988.3|987.1|988.5|987.3|988.1|986.9|34
1724757300000|2024-08-27 11:15:00|988.2|987|988.4|987.2|988.5|987.3|988.2|987|3
1724757600000|2024-08-27 11:20:00|988.7|987.5|989.4|988.2|989.4|988.2|988.7|987.5|222
1724757900000|2024-08-27 11:25:00|989.6|988.4|989.6|988.4|990.1|988.9|989.6|988.4|188
1724758200000|2024-08-27 11:30:00|989.7|988.5|989.6|988.4|990.1|988.9|989.6|988.4|135
1724758500000|2024-08-27 11:35:00|989.7|988.5|990.4|989.2|990.5|989.3|989.7|988.5|118
1724758800000|2024-08-27 11:40:00|990.2|989|989.9|988.7|990.2|989|989.7|988.5|117
1724759100000|2024-08-27 11:45:00|989.8|988.6|989.4|988.2|989.9|988.7|989.1|987.9|107
1724759400000|2024-08-27 11:50:00|989.5|988.3|988.5|987.3|989.5|988.3|988.4|987.2|89
1724759700000|2024-08-27 11:55:00|988.7|987.5|988.5|987.3|988.7|987.5|988.2|987|68
1724760000000|2024-08-27 12:00:00|988.4|987.2|989.3|988.1|989.5|988.3|988.4|987.2|224
1724760300000|2024-08-27 12:05:00|989.4|988.2|989.3|988.1|989.6|988.4|988.8|987.6|93
1724760600000|2024-08-27 12:10:00|989.1|987.9|990|988.8|990.7|989.5|989.1|987.9|327
1724760900000|2024-08-27 12:15:00|990.1|988.9|990.5|989.3|990.7|989.5|989.7|988.5|219
1724761200000|2024-08-27 12:20:00|990.6|989.4|992.2|991|992.2|991|990.6|989.4|420
1724761500000|2024-08-27 12:25:00|992.1|990.9|992.8|991.6|992.8|991.6|991.4|990.2|167
1724761800000|2024-08-27 12:30:00|992.9|991.7|992.5|991.3|992.9|991.7|991.7|990.5|187
1724762100000|2024-08-27 12:35:00|992.8|991.6|992.8|991.6|993.6|992.4|992.8|991.6|503
1724762400000|2024-08-27 12:40:00|992.9|991.7|993.7|992.5|993.8|992.6|992.9|991.7|226
1724765400000|2024-08-27 13:30:00|994|992.8|998.8|997.6|998.8|997.6|993.8|992.6|5015
1724765700000|2024-08-27 13:35:00|998.6|997.4|997.7|996.5|998.7|997.5|996.4|995.2|2812
1724766000000|2024-08-27 13:40:00|997.8|996.6|996.4|995.2|998.1|996.9|996.4|995.2|2589
1724766300000|2024-08-27 13:45:00|996.5|995.3|997.6|996.4|998.1|996.9|996.3|995.1|1727
1724766600000|2024-08-27 13:50:00|997.4|996.2|994.9|993.7|997.4|996.2|994.4|993.2|1501
1724766900000|2024-08-27 13:55:00|995.1|993.9|994.6|993.4|995.9|994.7|994.6|993.4|1031
1724767200000|2024-08-27 14:00:00|994.8|993.6|995.1|993.9|995.5|994.3|994.3|993.1|729
1724767500000|2024-08-27 14:05:00|995|993.8|994.3|993.1|995.3|994.1|994.3|993.1|742
1724767800000|2024-08-27 14:10:00|994.4|993.2|994.1|992.9|995.3|994.1|993.4|992.2|1097
1724768100000|2024-08-27 14:15:00|994.4|993.2|996.5|995.3|996.8|995.6|994.3|993.1|843
1724768400000|2024-08-27 14:20:00|996.4|995.2|998.5|997.3|998.6|997.4|996.3|995.1|1430
1724768700000|2024-08-27 14:25:00|998.4|997.2|998.5|997.3|1000|998.8|998.3|997.1|1425
1724769000000|2024-08-27 14:30:00|998.4|997.2|998.8|997.6|999|997.8|998.3|997.1|864
1724769300000|2024-08-27 14:35:00|998.7|997.5|999.5|998.3|999.5|998.3|998.3|997.1|976
1724769600000|2024-08-27 14:40:00|999.4|998.2|1000.4|999.2|1000.4|999.2|998.9|997.7|1765
1724769900000|2024-08-27 14:45:00|1000.3|999.1|1000.4|999.2|1000.6|999.4|999.9|998.7|2003
1724770200000|2024-08-27 14:50:00|1000.3|999.1|999|997.8|1000.4|999.2|998.4|997.2|1586
1724770500000|2024-08-27 14:55:00|998.9|997.7|997.3|996.1|999.3|998.1|996.8|995.6|1456
1724770800000|2024-08-27 15:00:00|997.2|996|997.8|996.6|997.8|996.6|996.5|995.3|823
1724771100000|2024-08-27 15:05:00|997.9|996.7|997.8|996.6|998.1|996.9|997.2|996|927
1724771400000|2024-08-27 15:10:00|997.5|996.3|995.3|994.1|997.5|996.3|995|993.8|1047
1724771700000|2024-08-27 15:15:00|995|993.8|995.3|994.1|996.2|995|995|993.8|470
1724772000000|2024-08-27 15:20:00|995.4|994.2|995.3|994.1|996.3|995.1|995.3|994.1|608
1724772300000|2024-08-27 15:25:00|995.4|994.2|993.8|992.6|995.6|994.4|993.8|992.6|644
1724772600000|2024-08-27 15:30:00|993.9|992.7|993.8|992.6|994.5|993.3|993.5|992.3|900
1724772900000|2024-08-27 15:35:00|994|992.8|994.5|993.3|994.5|993.3|993.8|992.6|548
1724773200000|2024-08-27 15:40:00|994.3|993.1|993.6|992.4|994.6|993.4|993|991.8|735
1724773500000|2024-08-27 15:45:00|993.8|992.6|993.6|992.4|994.4|993.2|993.4|992.2|530
1724773800000|2024-08-27 15:50:00|993.4|992.2|993.9|992.7|994.1|992.9|993.1|991.9|455
1724774100000|2024-08-27 15:55:00|994|992.8|994.1|992.9|995.4|994.2|993.9|992.7|444
1724774400000|2024-08-27 16:00:00|993.9|992.7|994.8|993.6|994.8|993.6|993.4|992.2|607
1724774700000|2024-08-27 16:05:00|995|993.8|994.8|993.6|995.2|994|994.5|993.3|300
1724775000000|2024-08-27 16:10:00|994.9|993.7|994.8|993.6|995.3|994.1|994.8|993.6|397
1724775300000|2024-08-27 16:15:00|994.7|993.5|995.1|993.9|995.3|994.1|994.3|993.1|685
1724775600000|2024-08-27 16:20:00|995.3|994.1|994.8|993.6|995.3|994.1|994.4|993.2|1180
1724775900000|2024-08-27 16:25:00|994.7|993.5|994|992.8|994.8|993.6|993.8|992.6|418
1724776200000|2024-08-27 16:30:00|993.5|992.3|995|993.8|995.1|993.9|993.5|992.3|292
1724776500000|2024-08-27 16:35:00|994.8|993.6|994.3|993.1|995|993.8|994|992.8|404
1724776800000|2024-08-27 16:40:00|994.4|993.2|994|992.8|994.5|993.3|993.8|992.6|265
1724777100000|2024-08-27 16:45:00|994.2|993|994.6|993.4|995.1|993.9|994.2|993|369
1724777400000|2024-08-27 16:50:00|994.7|993.5|994.3|993.1|995.1|993.9|994|992.8|293
1724777700000|2024-08-27 16:55:00|994.2|993|994.3|993.1|994.5|993.3|994|992.8|259
1724778000000|2024-08-27 17:00:00|994.5|993.3|995.1|993.9|995.1|993.9|994.4|993.2|543
1724778300000|2024-08-27 17:05:00|995.2|994|994.5|993.3|995.3|994.1|994.5|993.3|325
1724778600000|2024-08-27 17:10:00|994.8|993.6|994|992.8|995.8|994.6|994|992.8|692
1724778900000|2024-08-27 17:15:00|994.1|992.9|994|992.8|994.4|993.2|993.7|992.5|466
1724779200000|2024-08-27 17:20:00|994.2|993|993.8|992.6|994.4|993.2|993.8|992.6|310
1724779500000|2024-08-27 17:25:00|994|992.8|993.9|992.7|994.3|993.1|993.9|992.7|338
1724779800000|2024-08-27 17:30:00|994|992.8|994.8|993.6|994.9|993.7|994|992.8|948
1724780100000|2024-08-27 17:35:00|994.9|993.7|995|993.8|995.5|994.3|994.3|993.1|976
1724780400000|2024-08-27 17:40:00|994.8|993.6|994.4|993.2|995|993.8|994.4|993.2|669
1724780700000|2024-08-27 17:45:00|994.3|993.1|994.3|993.1|994.9|993.7|994.2|993|541
1724781000000|2024-08-27 17:50:00|994.4|993.2|994.2|993|994.7|993.5|994.2|993|597
1724781300000|2024-08-27 17:55:00|994.4|993.2|994.9|993.7|995|993.8|994.2|993|499
1724781600000|2024-08-27 18:00:00|995|993.8|994.8|993.6|995|993.8|994.2|993|500
1724781900000|2024-08-27 18:05:00|994.9|993.7|995.8|994.6|995.9|994.7|994.7|993.5|1577
1724782200000|2024-08-27 18:10:00|995.7|994.5|995.6|994.4|996.5|995.3|995.2|994|3009
1724782500000|2024-08-27 18:15:00|995.7|994.5|996.7|995.5|997|995.8|995.5|994.3|2740
1724803200000|2024-08-28 00:00:00|996.4|995.2|994.4|993.2|997.1|995.9|994.4|993.2|353
1724803500000|2024-08-28 00:05:00|994.3|993.1|994.7|993.5|995|993.8|993.8|992.6|122
1724803800000|2024-08-28 00:10:00|994.6|993.4|994.6|993.4|994.7|993.5|994.1|992.9|59
1724804100000|2024-08-28 00:15:00|994.7|993.5|994.1|992.9|994.8|993.6|994.1|992.9|45
1724804400000|2024-08-28 00:20:00|994|992.8|993.8|992.6|994.2|993|993.8|992.6|100
1724804700000|2024-08-28 00:25:00|993.9|992.7|993.8|992.6|994.1|992.9|993.8|992.6|87
1724805000000|2024-08-28 00:30:00|993.9|992.7|994.2|993|994.3|993.1|993.8|992.6|80
1724805300000|2024-08-28 00:35:00|994.1|992.9|993.6|992.4|994.1|992.9|993.2|992|152
1724805600000|2024-08-28 00:40:00|993.5|992.3|993.4|992.2|993.5|992.3|992.8|991.6|147
1724805900000|2024-08-28 00:45:00|993.5|992.3|994.3|993.1|994.3|993.1|993.2|992|93
1724806200000|2024-08-28 00:50:00|994.4|993.2|995.3|994.1|995.4|994.2|994.2|993|219
1724806500000|2024-08-28 00:55:00|995.2|994|994.9|993.7|995.4|994.2|994.7|993.5|112
1724806800000|2024-08-28 01:00:00|994.8|993.6|994.7|993.5|995.3|994.1|994.5|993.3|98
1724807100000|2024-08-28 01:05:00|994.6|993.4|994.7|993.5|995.3|994.1|994.5|993.3|117
1724807400000|2024-08-28 01:10:00|994.6|993.4|994.1|992.9|994.7|993.5|993.7|992.5|142
1724807700000|2024-08-28 01:15:00|994|992.8|993.5|992.3|994|992.8|993.1|991.9|121
1724808000000|2024-08-28 01:20:00|993.4|992.2|993.1|991.9|993.6|992.4|993|991.8|148
1724808300000|2024-08-28 01:25:00|993|991.8|994.3|993.1|994.4|993.2|993|991.8|167
1724808600000|2024-08-28 01:30:00|994.4|993.2|993.6|992.4|994.4|993.2|993.3|992.1|62
1724808900000|2024-08-28 01:35:00|993.5|992.3|993.1|991.9|993.8|992.6|993|991.8|34
1724809200000|2024-08-28 01:40:00|993.2|992|993.4|992.2|993.5|992.3|993.1|991.9|16
1724809500000|2024-08-28 01:45:00|993.5|992.3|993.4|992.2|993.9|992.7|993.3|992.1|14
1724809800000|2024-08-28 01:50:00|993.3|992.1|993.7|992.5|993.9|992.7|993.2|992|86
1724810100000|2024-08-28 01:55:00|993.9|992.7|993.7|992.5|994|992.8|993.7|992.5|29
1724810400000|2024-08-28 02:00:00|993.8|992.6|993.9|992.7|993.9|992.7|993.7|992.5|15
1724810700000|2024-08-28 02:05:00|993.8|992.6|993.2|992|993.8|992.6|993.2|992|77
1724811000000|2024-08-28 02:10:00|993|991.8|994.6|993.4|994.9|993.7|993|991.8|372
1724811300000|2024-08-28 02:15:00|994.5|993.3|993.5|992.3|994.5|993.3|993.3|992.1|158
1724811600000|2024-08-28 02:20:00|993.4|992.2|993.4|992.2|993.4|992.2|993.4|992.2|8
1724811900000|2024-08-28 02:25:00|993.3|992.1|993.2|992|993.3|992.1|993.2|992|5
1724812200000|2024-08-28 02:30:00|993.1|991.9|991.7|990.5|993.1|991.9|991.6|990.4|232
1724812500000|2024-08-28 02:35:00|991.6|990.4|991.6|990.4|992.3|991.1|991.6|990.4|102
1724812800000|2024-08-28 02:40:00|991.5|990.3|992.1|990.9|992.3|991.1|991.5|990.3|89
1724813100000|2024-08-28 02:45:00|991.9|990.7|991.9|990.7|992.4|991.2|991.9|990.7|77
1724813400000|2024-08-28 02:50:00|992.1|990.9|992.1|990.9|992.3|991.1|991.8|990.6|45
1724813700000|2024-08-28 02:55:00|992.2|991|991.6|990.4|992.3|991.1|991.3|990.1|77
1724814000000|2024-08-28 03:00:00|991.8|990.6|991.3|990.1|991.8|990.6|991.3|990.1|31
1724814300000|2024-08-28 03:05:00|991.4|990.2|991.1|989.9|991.6|990.4|991.1|989.9|23
1724814600000|2024-08-28 03:10:00|991.2|990|990.8|989.6|991.3|990.1|990.8|989.6|70
1724814900000|2024-08-28 03:15:00|991|989.8|991|989.8|991.3|990.1|990.8|989.6|41
1724815200000|2024-08-28 03:20:00|990.8|989.6|990.8|989.6|991.3|990.1|990.8|989.6|32
1724815500000|2024-08-28 03:25:00|991|989.8|991.4|990.2|991.5|990.3|990.8|989.6|54
1724815800000|2024-08-28 03:30:00|991.5|990.3|991.1|989.9|991.6|990.4|991|989.8|35
1724816100000|2024-08-28 03:35:00|991|989.8|990.8|989.6|991|989.8|990.8|989.6|31
1724816400000|2024-08-28 03:40:00|990.6|989.4|990.8|989.6|990.8|989.6|990.6|989.4|78
1724816700000|2024-08-28 03:45:00|990.7|989.5|990.7|989.5|991|989.8|990.6|989.4|28
1724817000000|2024-08-28 03:50:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|6
1724817300000|2024-08-28 03:55:00|990.5|989.3|990.6|989.4|990.6|989.4|990.3|989.1|24
1724817600000|2024-08-28 04:00:00|990.5|989.3|990.6|989.4|990.6|989.4|990.3|989.1|18
1724817900000|2024-08-28 04:05:00|990.5|989.3|990.3|989.1|990.8|989.6|990.3|989.1|78
1724818200000|2024-08-28 04:10:00|||||||||26
1724818500000|2024-08-28 04:15:00|990.1|988.9|990.3|989.1|990.3|989.1|990.1|988.9|13
1724818800000|2024-08-28 04:20:00|990.2|989|990.3|989.1|990.3|989.1|990.2|989|13
1724819100000|2024-08-28 04:25:00|990.1|988.9|990.1|988.9|990.1|988.9|990.1|988.9|17
1724819400000|2024-08-28 04:30:00|990.3|989.1|990.6|989.4|990.6|989.4|990.3|989.1|64
1724819700000|2024-08-28 04:35:00|||||||||9
1724820000000|2024-08-28 04:40:00|990.5|989.3|990.3|989.1|990.6|989.4|990.3|989.1|13
1724820300000|2024-08-28 04:45:00|990.5|989.3|990.3|989.1|990.5|989.3|990.3|989.1|8
1724820600000|2024-08-28 04:50:00|||||||||7
1724820900000|2024-08-28 04:55:00|||||||||5
1724821200000|2024-08-28 05:00:00|990.6|989.4|990.7|989.5|990.7|989.5|990.6|989.4|23
1724821500000|2024-08-28 05:05:00|990.6|989.4|990.5|989.3|990.7|989.5|990.5|989.3|34
1724821800000|2024-08-28 05:10:00|990.4|989.2|990.2|989|990.4|989.2|990.1|988.9|50
1724822100000|2024-08-28 05:15:00|990.3|989.1|990.2|989|990.4|989.2|990.2|989|22
1724822400000|2024-08-28 05:20:00|990.1|988.9|989.9|988.7|990.4|989.2|989.9|988.7|124
1724822700000|2024-08-28 05:25:00|989.8|988.6|989.7|988.5|989.9|988.7|989.7|988.5|45
1724823000000|2024-08-28 05:30:00|989.6|988.4|989.7|988.5|989.9|988.7|989.3|988.1|83
1724823300000|2024-08-28 05:35:00|989.9|988.7|989.9|988.7|990.2|989|989.7|988.5|45
1724823600000|2024-08-28 05:40:00|990|988.8|989.3|988.1|990|988.8|989.3|988.1|130
1724823900000|2024-08-28 05:45:00|989.2|988|989.7|988.5|989.7|988.5|989.2|988|112
1724824200000|2024-08-28 05:50:00|989.6|988.4|990.5|989.3|990.8|989.6|989.6|988.4|51
1724824500000|2024-08-28 05:55:00|990.6|989.4|990.5|989.3|990.7|989.5|990.3|989.1|32
1724824800000|2024-08-28 06:00:00|990.4|989.2|990.6|989.4|990.7|989.5|990.4|989.2|36
1724825100000|2024-08-28 06:05:00|990.5|989.3|990.4|989.2|990.7|989.5|990.4|989.2|40
1724825400000|2024-08-28 06:10:00|990.5|989.3|990.4|989.2|990.5|989.3|989.7|988.5|69
1724825700000|2024-08-28 06:15:00|990.5|989.3|990.9|989.7|991.2|990|990.4|989.2|135
1724826000000|2024-08-28 06:20:00|991|989.8|992|990.8|992.1|990.9|990.9|989.7|121
1724826300000|2024-08-28 06:25:00|991.9|990.7|992.2|991|992.4|991.2|991.7|990.5|141
1724826600000|2024-08-28 06:30:00|992.1|990.9|993|991.8|993|991.8|992|990.8|157
1724826900000|2024-08-28 06:35:00|992.9|991.7|992|990.8|993|991.8|992|990.8|100
1724827200000|2024-08-28 06:40:00|992.1|990.9|991.7|990.5|992.2|991|991.7|990.5|4
1724827500000|2024-08-28 06:45:00|991.5|990.3|992|990.8|992.2|991|991.4|990.2|89
1724827800000|2024-08-28 06:50:00|992.1|990.9|992.6|991.4|992.9|991.7|992|990.8|190
1724828100000|2024-08-28 06:55:00|992.7|991.5|992.9|991.7|992.9|991.7|992.2|991|104
1724828400000|2024-08-28 07:00:00|992.8|991.6|992.9|991.7|993|991.8|992.5|991.3|151
1724828700000|2024-08-28 07:05:00|992.7|991.5|992.7|991.5|992.9|991.7|992.7|991.5|39
1724829000000|2024-08-28 07:10:00|992.8|991.6|991.9|990.7|993|991.8|991.7|990.5|154
1724829300000|2024-08-28 07:15:00|991.8|990.6|991.6|990.4|992|990.8|991.5|990.3|118
1724829600000|2024-08-28 07:20:00|991.7|990.5|991.5|990.3|991.7|990.5|991.5|990.3|7
1724829900000|2024-08-28 07:25:00|991.4|990.2|991.1|989.9|991.5|990.3|990.9|989.7|107
1724830200000|2024-08-28 07:30:00|991.2|990|991.5|990.3|991.7|990.5|991.2|990|37
1724830500000|2024-08-28 07:35:00|991.4|990.2|991.2|990|991.4|990.2|991|989.8|11
1724830800000|2024-08-28 07:40:00|991.3|990.1|991.5|990.3|991.5|990.3|991.2|990|25
1724831100000|2024-08-28 07:45:00|991.4|990.2|991.2|990|991.4|990.2|991.2|990|40
1724831400000|2024-08-28 07:50:00|991.4|990.2|991.5|990.3|991.7|990.5|991.2|990|31
1724831700000|2024-08-28 07:55:00|991.7|990.5|991.4|990.2|991.7|990.5|991.4|990.2|13
1724832000000|2024-08-28 08:00:00|991.5|990.3|991.2|990|991.7|990.5|991.1|989.9|22
1724832300000|2024-08-28 08:05:00|991|989.8|991.2|990|991.2|990|991|989.8|19
1724832600000|2024-08-28 08:10:00|991.1|989.9|991|989.8|991.2|990|991|989.8|38
1724832900000|2024-08-28 08:15:00|991.2|990|991|989.8|991.4|990.2|990.9|989.7|233
1724833200000|2024-08-28 08:20:00|991.2|990|990.7|989.5|991.2|990|990.7|989.5|10
1724833500000|2024-08-28 08:25:00|990.5|989.3|990|988.8|990.7|989.5|989.9|988.7|113
1724833800000|2024-08-28 08:30:00|990.1|988.9|990.2|989|990.2|989|989.7|988.5|86
1724834100000|2024-08-28 08:35:00|990|988.8|990|988.8|990.2|989|990|988.8|56
1724834400000|2024-08-28 08:40:00|989.9|988.7|989|987.8|989.9|988.7|989|987.8|218
1724834700000|2024-08-28 08:45:00|989.2|988|990.1|988.9|990.2|989|989.1|987.9|204
1724835000000|2024-08-28 08:50:00|990.2|989|990|988.8|990.2|989|989.7|988.5|86
1724835300000|2024-08-28 08:55:00|989.9|988.7|990.1|988.9|990.2|989|989.9|988.7|65
1724835600000|2024-08-28 09:00:00|990.2|989|990.1|988.9|990.4|989.2|989.9|988.7|101
1724835900000|2024-08-28 09:05:00|990.2|989|990.1|988.9|990.3|989.1|990.1|988.9|47
1724836200000|2024-08-28 09:10:00|989.9|988.7|988.8|987.6|989.9|988.7|988.6|987.4|93
1724836500000|2024-08-28 09:15:00|988.9|987.7|989.1|987.9|989.1|987.9|988.7|987.5|94
1724836800000|2024-08-28 09:20:00|989.3|988.1|989.3|988.1|989.4|988.2|989.1|987.9|73
1724837100000|2024-08-28 09:25:00|989.4|988.2|989.6|988.4|989.6|988.4|989.3|988.1|72
1724837400000|2024-08-28 09:30:00|989.5|988.3|990.2|989|990.2|989|989.5|988.3|92
1724837700000|2024-08-28 09:35:00|990.1|988.9|990.4|989.2|990.5|989.3|990.1|988.9|98
1724838000000|2024-08-28 09:40:00|990.5|989.3|989.6|988.4|990.5|989.3|989.4|988.2|68
1724838300000|2024-08-28 09:45:00|989.5|988.3|989.7|988.5|990.1|988.9|989.5|988.3|61
1724838600000|2024-08-28 09:50:00|989.6|988.4|989.2|988|989.7|988.5|988.7|987.5|222
1724838900000|2024-08-28 09:55:00|989.3|988.1|989.1|987.9|989.5|988.3|989.1|987.9|95
1724839200000|2024-08-28 10:00:00|989.2|988|988.3|987.1|989.2|988|988.1|986.9|173
1724839500000|2024-08-28 10:05:00|988.4|987.2|988.3|987.1|988.4|987.2|987.9|986.7|113
1724839800000|2024-08-28 10:10:00|988.2|987|987.6|986.4|988.3|987.1|987.5|986.3|185
1724840100000|2024-08-28 10:15:00|987.7|986.5|988.6|987.4|988.6|987.4|987.7|986.5|91
1724840400000|2024-08-28 10:20:00|988.5|987.3|988.8|987.6|988.8|987.6|988.4|987.2|104
1724840700000|2024-08-28 10:25:00|988.6|987.4|988.7|987.5|988.9|987.7|988.5|987.3|137
1724841000000|2024-08-28 10:30:00|988.8|987.6|989.1|987.9|989.3|988.1|988.8|987.6|71
1724841300000|2024-08-28 10:35:00|989|987.8|988.7|987.5|989.2|988|988.7|987.5|56
1724841600000|2024-08-28 10:40:00|988.8|987.6|988.6|987.4|988.8|987.6|988.5|987.3|56
1724841900000|2024-08-28 10:45:00|988.7|987.5|988.8|987.6|988.9|987.7|988.6|987.4|53
1724842200000|2024-08-28 10:50:00|988.7|987.5|988.6|987.4|988.8|987.6|988.6|987.4|77
1724842500000|2024-08-28 10:55:00|988.4|987.2|988.7|987.5|988.7|987.5|988.2|987|100
1724842800000|2024-08-28 11:00:00|988.8|987.6|988.6|987.4|989.1|987.9|988.6|987.4|81
1724843100000|2024-08-28 11:05:00|988.7|987.5|988.9|987.7|989|987.8|988.6|987.4|76
1724843400000|2024-08-28 11:10:00|988.8|987.6|988.6|987.4|989.3|988.1|988.6|987.4|92
1724843700000|2024-08-28 11:15:00|988.8|987.6|989.3|988.1|989.3|988.1|988.8|987.6|137
1724844000000|2024-08-28 11:20:00|989.2|988|988.8|987.6|989.7|988.5|988.8|987.6|172
1724844300000|2024-08-28 11:25:00|988.5|987.3|988.5|987.3|988.8|987.6|988.5|987.3|52
1724844600000|2024-08-28 11:30:00|988.3|987.1|988.5|987.3|988.5|987.3|988.3|987.1|87
1724844900000|2024-08-28 11:35:00|988.3|987.1|988|986.8|988.5|987.3|988|986.8|158
1724845200000|2024-08-28 11:40:00|987.9|986.7|987.6|986.4|988|986.8|987.3|986.1|195
1724845500000|2024-08-28 11:45:00|987.7|986.5|987.6|986.4|987.9|986.7|987.3|986.1|194
1724845800000|2024-08-28 11:50:00|987.5|986.3|986.8|985.6|987.5|986.3|985.9|984.7|390
1724846100000|2024-08-28 11:55:00|986.7|985.5|986.9|985.7|986.9|985.7|986.1|984.9|259
1724846400000|2024-08-28 12:00:00|986.6|985.4|986.1|984.9|986.6|985.4|986|984.8|283
1724846700000|2024-08-28 12:05:00|986|984.8|985.1|983.9|986.3|985.1|985.1|983.9|557
1724847000000|2024-08-28 12:10:00|985.2|984|985.4|984.2|985.8|984.6|985.1|983.9|425
1724847300000|2024-08-28 12:15:00|985.1|983.9|985.6|984.4|986.1|984.9|984.9|983.7|440
1724847600000|2024-08-28 12:20:00|985.7|984.5|985.6|984.4|985.9|984.7|985.4|984.2|378
1724847900000|2024-08-28 12:25:00|985.4|984.2|985.2|984|985.8|984.6|984.6|983.4|274
1724848200000|2024-08-28 12:30:00|985.1|983.9|984.9|983.7|985.1|983.9|984.5|983.3|493
1724848500000|2024-08-28 12:35:00|984.8|983.6|985|983.8|985.3|984.1|984.8|983.6|208
1724848800000|2024-08-28 12:40:00|985.1|983.9|985.2|984|985.3|984.1|984.8|983.6|625
1724851800000|2024-08-28 13:30:00|985|983.8|987|985.8|987.6|986.4|984.9|983.7|2861
1724852100000|2024-08-28 13:35:00|986.9|985.7|988.7|987.5|990|988.8|986.9|985.7|1565
1724852400000|2024-08-28 13:40:00|988.8|987.6|987|985.8|989|987.8|987|985.8|1055
1724852700000|2024-08-28 13:45:00|986.8|985.6|987.8|986.6|988.4|987.2|986.2|985|1733
1724853000000|2024-08-28 13:50:00|988|986.8|987.3|986.1|988.8|987.6|987.1|985.9|758
1724853300000|2024-08-28 13:55:00|987.2|986|988.3|987.1|988.5|987.3|987.1|985.9|797
1724853600000|2024-08-28 14:00:00|988.4|987.2|990.4|989.2|991.1|989.9|988.3|987.1|847
1724853900000|2024-08-28 14:05:00|990.5|989.3|990.9|989.7|991.3|990.1|990.4|989.2|668
1724854200000|2024-08-28 14:10:00|991|989.8|991.8|990.6|992|990.8|990.6|989.4|1995
1724854500000|2024-08-28 14:15:00|991.9|990.7|992.5|991.3|992.5|991.3|990.5|989.3|1522
1724854800000|2024-08-28 14:20:00|992.6|991.4|991.6|990.4|992.6|991.4|991.3|990.1|1254
1724855100000|2024-08-28 14:25:00|991.8|990.6|991.8|990.6|992.1|990.9|990.6|989.4|614
1724855400000|2024-08-28 14:30:00|991.9|990.7|991.8|990.6|992.5|991.3|991|989.8|491
1724855700000|2024-08-28 14:35:00|991.9|990.7|993.2|992|993.3|992.1|991.6|990.4|1063
1724856000000|2024-08-28 14:40:00|993.3|992.1|991.4|990.2|993.3|992.1|991|989.8|875
1724856300000|2024-08-28 14:45:00|991.3|990.1|991.8|990.6|992.1|990.9|990.9|989.7|413
1724856600000|2024-08-28 14:50:00|991.9|990.7|991|989.8|992.3|991.1|990.4|989.2|1154
1724856900000|2024-08-28 14:55:00|991.1|989.9|990.4|989.2|992.1|990.9|990.4|989.2|535
1724857200000|2024-08-28 15:00:00|990.3|989.1|988.8|987.6|990.4|989.2|988.8|987.6|1079
1724857500000|2024-08-28 15:05:00|988.9|987.7|986.5|985.3|988.9|987.7|986.5|985.3|1640
1724857800000|2024-08-28 15:10:00|986.3|985.1|986.8|985.6|987|985.8|985.8|984.6|938
1724858100000|2024-08-28 15:15:00|986.7|985.5|988.2|987|988.4|987.2|986.6|985.4|1122
1724858400000|2024-08-28 15:20:00|988.3|987.1|987.7|986.5|988.9|987.7|987.6|986.4|426
1724858700000|2024-08-28 15:25:00|987.6|986.4|988.6|987.4|988.6|987.4|987.6|986.4|758
1724859000000|2024-08-28 15:30:00|988.4|987.2|987.9|986.7|988.7|987.5|987.1|985.9|503
1724859300000|2024-08-28 15:35:00|988|986.8|988.4|987.2|988.6|987.4|987.5|986.3|199
1724859600000|2024-08-28 15:40:00|988.2|987|988.4|987.2|989.1|987.9|988.1|986.9|455
1724859900000|2024-08-28 15:45:00|988.5|987.3|987.7|986.5|988.6|987.4|987.7|986.5|306
1724860200000|2024-08-28 15:50:00|987.6|986.4|987.9|986.7|988.4|987.2|987.5|986.3|640
1724860500000|2024-08-28 15:55:00|987.7|986.5|987.2|986|987.9|986.7|987|985.8|2188
1724860800000|2024-08-28 16:00:00|987.1|985.9|986.8|985.6|987.4|986.2|986.4|985.2|622
1724861100000|2024-08-28 16:05:00|986.7|985.5|987.2|986|987.5|986.3|986.5|985.3|435
1724861400000|2024-08-28 16:10:00|986.9|985.7|988.1|986.9|988.2|987|986.7|985.5|1085
1724861700000|2024-08-28 16:15:00|988.2|987|987.3|986.1|988.2|987|987.1|985.9|291
1724862000000|2024-08-28 16:20:00|987|985.8|988.3|987.1|988.5|987.3|986.8|985.6|454
1724862300000|2024-08-28 16:25:00|988|986.8|988.5|987.3|988.5|987.3|987.8|986.6|275
1724862600000|2024-08-28 16:30:00|988.3|987.1|988.5|987.3|989|987.8|988|986.8|438
1724862900000|2024-08-28 16:35:00|988.7|987.5|988.9|987.7|989|987.8|987.9|986.7|314
1724863200000|2024-08-28 16:40:00|989|987.8|989.5|988.3|989.7|988.5|988.8|987.6|331
1724863500000|2024-08-28 16:45:00|989.4|988.2|989.3|988.1|989.4|988.2|988.5|987.3|336
1724863800000|2024-08-28 16:50:00|989.2|988|988.8|987.6|989.4|988.2|988.2|987|284
1724864100000|2024-08-28 16:55:00|988.7|987.5|987.3|986.1|988.8|987.6|987.2|986|487
1724864400000|2024-08-28 17:00:00|987.2|986|985|983.8|987.7|986.5|985|983.8|653
1724864700000|2024-08-28 17:05:00|985.1|983.9|984.7|983.5|985.2|984|984.3|983.1|670
1724865000000|2024-08-28 17:10:00|984.6|983.4|983.8|982.6|984.7|983.5|983.7|982.5|1062
1724865300000|2024-08-28 17:15:00|983.9|982.7|983.1|981.9|983.9|982.7|983|981.8|1122
1724865600000|2024-08-28 17:20:00|983.2|982|983|981.8|983.4|982.2|982.5|981.3|1446
1724865900000|2024-08-28 17:25:00|982.9|981.7|983.5|982.3|983.5|982.3|982.7|981.5|789
1724866200000|2024-08-28 17:30:00|983.7|982.5|985.3|984.1|985.7|984.5|983.5|982.3|1062
1724866500000|2024-08-28 17:35:00|985.2|984|985.9|984.7|986.8|985.6|985.2|984|777
1724866800000|2024-08-28 17:40:00|985.8|984.6|985.5|984.3|986.3|985.1|985|983.8|821
1724867100000|2024-08-28 17:45:00|985.7|984.5|986.3|985.1|986.3|985.1|985.7|984.5|447
1724867400000|2024-08-28 17:50:00|986.5|985.3|985.8|984.6|986.5|985.3|985.5|984.3|911
1724867700000|2024-08-28 17:55:00|985.9|984.7|986.8|985.6|986.8|985.6|985.9|984.7|817
1724868000000|2024-08-28 18:00:00|986.9|985.7|986.2|985|987|985.8|985.8|984.6|777
1724868300000|2024-08-28 18:05:00|986.3|985.1|986.3|985.1|986.8|985.6|986|984.8|773
1724868600000|2024-08-28 18:10:00|986.4|985.2|986.3|985.1|987|985.8|986.3|985.1|2461
1724868900000|2024-08-28 18:15:00|986|984.8|986.2|985|986.5|985.3|985.7|984.5|2140
1724889600000|2024-08-29 00:00:00|985.1|983.9|985.8|984.6|986.1|984.9|984.8|983.6|344
1724889900000|2024-08-29 00:05:00|985.7|984.5|988|986.8|988.1|986.9|985.7|984.5|293
1724890200000|2024-08-29 00:10:00|988.1|986.9|988.5|987.3|988.5|987.3|988|986.8|107
1724890500000|2024-08-29 00:15:00|988.3|987.1|987.7|986.5|988.6|987.4|987.5|986.3|87
1724890800000|2024-08-29 00:20:00|987.6|986.4|985.8|984.6|987.6|986.4|985.6|984.4|278
1724891100000|2024-08-29 00:25:00|986|984.8|986.3|985.1|986.3|985.1|986|984.8|51
1724891400000|2024-08-29 00:30:00|986.5|985.3|987.2|986|987.5|986.3|986.3|985.1|145
1724891700000|2024-08-29 00:35:00|987.3|986.1|987.3|986.1|987.5|986.3|987.2|986|26
1724892000000|2024-08-29 00:40:00|987.2|986|986.8|985.6|987.2|986|986.7|985.5|73
1724892300000|2024-08-29 00:45:00|987|985.8|986.7|985.5|987|985.8|986.7|985.5|12
1724892600000|2024-08-29 00:50:00|986.8|985.6|986.3|985.1|986.8|985.6|986.3|985.1|3
1724892900000|2024-08-29 00:55:00|986.5|985.3|987.1|985.9|987.1|985.9|986.5|985.3|8
1724893200000|2024-08-29 01:00:00|987.3|986.1|987.6|986.4|988.1|986.9|987.3|986.1|152
1724893500000|2024-08-29 01:05:00|987.8|986.6|987.3|986.1|988.2|987|987.1|985.9|162
1724893800000|2024-08-29 01:10:00|987.2|986|988.1|986.9|988.2|987|986.8|985.6|323
1724894100000|2024-08-29 01:15:00|988|986.8|987.3|986.1|988|986.8|987.1|985.9|212
1724894400000|2024-08-29 01:20:00|987.2|986|987.6|986.4|988.2|987|987|985.8|243
1724894700000|2024-08-29 01:25:00|987.5|986.3|987.3|986.1|987.8|986.6|986.5|985.3|201
1724895000000|2024-08-29 01:30:00|987.1|985.9|988|986.8|988.2|987|986.8|985.6|289
1724895300000|2024-08-29 01:35:00|988.2|987|988.6|987.4|988.7|987.5|987.7|986.5|515
1724895600000|2024-08-29 01:40:00|988.5|987.3|987.2|986|988.6|987.4|987.1|985.9|234
1724895900000|2024-08-29 01:45:00|987.4|986.2|988.5|987.3|988.6|987.4|987.2|986|128
1724896200000|2024-08-29 01:50:00|988.6|987.4|988.8|987.6|989.2|988|988.6|987.4|121
1724896500000|2024-08-29 01:55:00|988.6|987.4|988.8|987.6|988.9|987.7|988.4|987.2|102
1724896800000|2024-08-29 02:00:00|988.7|987.5|988.1|986.9|988.9|987.7|988|986.8|110
1724897100000|2024-08-29 02:05:00|988|986.8|988|986.8|988.5|987.3|987.3|986.1|238
1724897400000|2024-08-29 02:10:00|988.1|986.9|988.9|987.7|989.1|987.9|988|986.8|40
1724897700000|2024-08-29 02:15:00|989|987.8|989.7|988.5|989.7|988.5|989|987.8|130
1724898000000|2024-08-29 02:20:00|989.6|988.4|989.4|988.2|989.7|988.5|989.3|988.1|25
1724898300000|2024-08-29 02:25:00|989.2|988|989.2|988|989.3|988.1|989.2|988|28
1724898600000|2024-08-29 02:30:00|989.1|987.9|988.9|987.7|989.2|988|988.6|987.4|127
1724898900000|2024-08-29 02:35:00|988.8|987.6|989.1|987.9|989.1|987.9|988.7|987.5|11
1724899200000|2024-08-29 02:40:00|989|987.8|989.1|987.9|989.4|988.2|988.9|987.7|41
1724899500000|2024-08-29 02:45:00|989.2|988|989.6|988.4|989.6|988.4|988.9|987.7|31
1724899800000|2024-08-29 02:50:00|989.7|988.5|989.4|988.2|989.9|988.7|989.2|988|18
1724900100000|2024-08-29 02:55:00|989.3|988.1|989.3|988.1|989.5|988.3|989.2|988|8
1724900400000|2024-08-29 03:00:00|989.4|988.2|989.2|988|989.5|988.3|989|987.8|16
1724900700000|2024-08-29 03:05:00|989.4|988.2|989.5|988.3|989.7|988.5|989.2|988|5
1724901000000|2024-08-29 03:10:00|989.4|988.2|989.7|988.5|989.8|988.6|989.2|988|36
1724901300000|2024-08-29 03:15:00|989.6|988.4|989.7|988.5|990|988.8|989.4|988.2|13
1724901600000|2024-08-29 03:20:00|989.6|988.4|989.8|988.6|990|988.8|989.6|988.4|9
1724901900000|2024-08-29 03:25:00|989.7|988.5|989.8|988.6|990|988.8|989.7|988.5|21
1724902200000|2024-08-29 03:30:00|989.7|988.5|989.7|988.5|989.8|988.6|989.5|988.3|9
1724902500000|2024-08-29 03:35:00|989.6|988.4|989.6|988.4|989.7|988.5|989.5|988.3|8
1724902800000|2024-08-29 03:40:00|989.5|988.3|988.5|987.3|989.5|988.3|988.5|987.3|53
1724903100000|2024-08-29 03:45:00|988.6|987.4|988.5|987.3|988.7|987.5|988.5|987.3|42
1724903400000|2024-08-29 03:50:00|988.6|987.4|989|987.8|989|987.8|988.6|987.4|5
1724903700000|2024-08-29 03:55:00|988.9|987.7|989|987.8|989|987.8|988.7|987.5|1
1724904000000|2024-08-29 04:00:00|988.9|987.7|989|987.8|989.1|987.9|988.9|987.7|10
1724904300000|2024-08-29 04:05:00|||||||||3
1724904600000|2024-08-29 04:10:00|989.1|987.9|989.5|988.3|989.5|988.3|989|987.8|17
1724904900000|2024-08-29 04:15:00|989.6|988.4|989.2|988|989.6|988.4|989.2|988|14
1724905200000|2024-08-29 04:20:00|989.5|988.3|989.4|988.2|989.5|988.3|989.3|988.1|17
1724905500000|2024-08-29 04:25:00|989.5|988.3|989.5|988.3|989.5|988.3|989.4|988.2|1
1724905800000|2024-08-29 04:30:00|||||||||1
1724906100000|2024-08-29 04:35:00|989.4|988.2|989.5|988.3|989.5|988.3|989.4|988.2|3
1724906400000|2024-08-29 04:40:00|||||||||1
1724906700000|2024-08-29 04:45:00|989.4|988.2|989.5|988.3|989.5|988.3|989.4|988.2|4
1724907000000|2024-08-29 04:50:00|||||||||1
1724907300000|2024-08-29 04:55:00|989.6|988.4|989.6|988.4|989.6|988.4|989.5|988.3|5
1724907600000|2024-08-29 05:00:00|989.5|988.3|989.2|988|989.7|988.5|989.2|988|4
1724907900000|2024-08-29 05:05:00|989.1|987.9|989.5|988.3|989.5|988.3|989.1|987.9|37
1724908200000|2024-08-29 05:10:00|989.4|988.2|989.5|988.3|989.7|988.5|989.4|988.2|9
1724908500000|2024-08-29 05:15:00|989.7|988.5|989.7|988.5|989.9|988.7|989.6|988.4|50
1724908800000|2024-08-29 05:20:00|989.6|988.4|989.5|988.3|989.7|988.5|989.5|988.3|22
1724909100000|2024-08-29 05:25:00|989.7|988.5|989.9|988.7|989.9|988.7|989.7|988.5|16
1724909400000|2024-08-29 05:30:00|990|988.8|991.2|990|991.2|990|990|988.8|134
1724909700000|2024-08-29 05:35:00|991.1|989.9|991.2|990|991.4|990.2|990.9|989.7|37
1724910000000|2024-08-29 05:40:00|991.1|989.9|990.7|989.5|991.1|989.9|990.7|989.5|50
1724910300000|2024-08-29 05:45:00|991.1|989.9|990.9|989.7|991.6|990.4|990.9|989.7|61
1724910600000|2024-08-29 05:50:00|990.8|989.6|991.9|990.7|992.1|990.9|990.8|989.6|277
1724910900000|2024-08-29 05:55:00|992|990.8|991.6|990.4|992.1|990.9|991.6|990.4|59
1724911200000|2024-08-29 06:00:00|991.7|990.5|991.9|990.7|992.1|990.9|991.6|990.4|36
1724911500000|2024-08-29 06:05:00|992.1|990.9|991.6|990.4|992.1|990.9|991.4|990.2|141
1724911800000|2024-08-29 06:10:00|991.4|990.2|991.4|990.2|991.4|990.2|991.1|989.9|27
1724912100000|2024-08-29 06:15:00|991.2|990|991.6|990.4|991.6|990.4|991|989.8|15
1724912400000|2024-08-29 06:20:00|991.5|990.3|991.9|990.7|991.9|990.7|991.4|990.2|230
1724912700000|2024-08-29 06:25:00|991.8|990.6|992.1|990.9|992.1|990.9|991.5|990.3|230
1724913000000|2024-08-29 06:30:00|992.2|991|991.9|990.7|992.4|991.2|991.7|990.5|195
1724913300000|2024-08-29 06:35:00|991.8|990.6|991.9|990.7|992.1|990.9|991.7|990.5|32
1724913600000|2024-08-29 06:40:00|992.1|990.9|991.6|990.4|992.1|990.9|991.4|990.2|29
1724913900000|2024-08-29 06:45:00|991.5|990.3|990.7|989.5|991.6|990.4|990.7|989.5|17
1724914200000|2024-08-29 06:50:00|990.5|989.3|990.6|989.4|990.8|989.6|990.1|988.9|149
1724914500000|2024-08-29 06:55:00|990.4|989.2|990.9|989.7|991|989.8|990.3|989.1|31
1724914800000|2024-08-29 07:00:00|990.8|989.6|991.6|990.4|991.6|990.4|990.7|989.5|79
1724915100000|2024-08-29 07:05:00|991.4|990.2|991.6|990.4|991.6|990.4|991.4|990.2|16
1724915400000|2024-08-29 07:10:00|991.4|990.2|991.4|990.2|991.6|990.4|991.4|990.2|17
1724915700000|2024-08-29 07:15:00|991.5|990.3|991.4|990.2|991.6|990.4|991.4|990.2|4
1724916000000|2024-08-29 07:20:00|991.6|990.4|992.1|990.9|992.1|990.9|991.6|990.4|68
1724916300000|2024-08-29 07:25:00|992|990.8|991.6|990.4|992|990.8|991.6|990.4|60
1724916600000|2024-08-29 07:30:00|991.7|990.5|992.1|990.9|992.2|991|991.7|990.5|51
1724916900000|2024-08-29 07:35:00|992.2|991|992.5|991.3|992.5|991.3|992.2|991|43
1724917200000|2024-08-29 07:40:00|992.4|991.2|992.2|991|992.7|991.5|992.1|990.9|53
1724917500000|2024-08-29 07:45:00|992.4|991.2|992.6|991.4|992.6|991.4|992.1|990.9|60
1724917800000|2024-08-29 07:50:00|992.7|991.5|992.6|991.4|992.7|991.5|992.5|991.3|34
1724918100000|2024-08-29 07:55:00|992.5|991.3|992.8|991.6|993|991.8|992.4|991.2|113
1724918400000|2024-08-29 08:00:00|992.9|991.7|991.8|990.6|992.9|991.7|991.6|990.4|103
1724918700000|2024-08-29 08:05:00|991.9|990.7|992.1|990.9|992.4|991.2|991.9|990.7|43
1724919000000|2024-08-29 08:10:00|991.9|990.7|992.2|991|992.4|991.2|991.9|990.7|51
1724919300000|2024-08-29 08:15:00|992.1|990.9|992.4|991.2|992.4|991.2|992.1|990.9|19
1724919600000|2024-08-29 08:20:00|992.1|990.9|991.6|990.4|992.4|991.2|991.6|990.4|75
1724919900000|2024-08-29 08:25:00|991.8|990.6|991.5|990.3|991.9|990.7|991.4|990.2|59
1724920200000|2024-08-29 08:30:00|991.4|990.2|990.9|989.7|991.4|990.2|990.6|989.4|147
1724920500000|2024-08-29 08:35:00|991|989.8|991.2|990|991.4|990.2|990.9|989.7|42
1724920800000|2024-08-29 08:40:00|991.4|990.2|991.2|990|991.5|990.3|991|989.8|89
1724921100000|2024-08-29 08:45:00|991.4|990.2|991.2|990|991.4|990.2|991.1|989.9|25
1724921400000|2024-08-29 08:50:00|991.1|989.9|990.6|989.4|991.4|990.2|990.4|989.2|156
1724921700000|2024-08-29 08:55:00|990.7|989.5|990.9|989.7|991.1|989.9|990.6|989.4|35
1724922000000|2024-08-29 09:00:00|991|989.8|991.1|989.9|991.2|990|990.7|989.5|63
1724922300000|2024-08-29 09:05:00|990.9|989.7|993.1|991.9|993.1|991.9|990.9|989.7|360
1724922600000|2024-08-29 09:10:00|993.6|992.4|994.6|993.4|994.6|993.4|993.4|992.2|554
1724922900000|2024-08-29 09:15:00|994.5|993.3|994.4|993.2|995.4|994.2|994.4|993.2|268
1724923200000|2024-08-29 09:20:00|994.1|992.9|995.5|994.3|996|994.8|993.9|992.7|346
1724923500000|2024-08-29 09:25:00|995.4|994.2|995.4|994.2|995.6|994.4|995.2|994|78
1724923800000|2024-08-29 09:30:00|995.5|994.3|995|993.8|995.5|994.3|994.6|993.4|113
1724924100000|2024-08-29 09:35:00|995.1|993.9|995.7|994.5|995.8|994.6|995.1|993.9|139
1724924400000|2024-08-29 09:40:00|996|994.8|996|994.8|996|994.8|995.7|994.5|90
1724924700000|2024-08-29 09:45:00|995.9|994.7|995.7|994.5|996|994.8|995.7|994.5|317
1724925000000|2024-08-29 09:50:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|149
1724925300000|2024-08-29 09:55:00|995.9|994.7|996.4|995.2|996.4|995.2|995.7|994.5|367
1724925600000|2024-08-29 10:00:00|995.9|994.7|995.8|994.6|996|994.8|995.2|994|290
1724925900000|2024-08-29 10:05:00|995.7|994.5|996|994.8|996.1|994.9|995.7|994.5|46
1724926200000|2024-08-29 10:10:00|995.8|994.6|996|994.8|996|994.8|995.6|994.4|92
1724926500000|2024-08-29 10:15:00|995.9|994.7|995.8|994.6|996.1|994.9|995.6|994.4|199
1724926800000|2024-08-29 10:20:00|995.6|994.4|995.4|994.2|995.6|994.4|994.8|993.6|96
1724927100000|2024-08-29 10:25:00|995.5|994.3|996.3|995.1|996.4|995.2|995.4|994.2|55
1724927400000|2024-08-29 10:30:00|996.1|994.9|996.3|995.1|996.3|995.1|995.8|994.6|57
1724927700000|2024-08-29 10:35:00|996.2|995|996.3|995.1|996.3|995.1|995.8|994.6|45
1724928000000|2024-08-29 10:40:00|996.1|994.9|996.4|995.2|996.4|995.2|996.1|994.9|71
1724928300000|2024-08-29 10:45:00|996.3|995.1|996.9|995.7|997.1|995.9|996.3|995.1|150
1724928600000|2024-08-29 10:50:00|996.8|995.6|996|994.8|997|995.8|996|994.8|79
1724928900000|2024-08-29 10:55:00|996.1|994.9|996.3|995.1|996.6|995.4|996.1|994.9|85
1724929200000|2024-08-29 11:00:00|996.4|995.2|995.8|994.6|996.4|995.2|995.5|994.3|80
1724929500000|2024-08-29 11:05:00|995.9|994.7|996.1|994.9|996.3|995.1|995.8|994.6|85
1724929800000|2024-08-29 11:10:00|996|994.8|996.6|995.4|996.6|995.4|995.4|994.2|96
1724930100000|2024-08-29 11:15:00|996.4|995.2|996.8|995.6|996.8|995.6|996.3|995.1|76
1724930400000|2024-08-29 11:20:00|996.7|995.5|996.8|995.6|997.2|996|996.5|995.3|146
1724930700000|2024-08-29 11:25:00|997|995.8|996.8|995.6|997.1|995.9|996.6|995.4|81
1724931000000|2024-08-29 11:30:00|996.7|995.5|996.8|995.6|997.1|995.9|996.6|995.4|78
1724931300000|2024-08-29 11:35:00|996.9|995.7|997.3|996.1|998|996.8|996.8|995.6|227
1724931600000|2024-08-29 11:40:00|997.4|996.2|997.5|996.3|998.2|997|997.3|996.1|173
1724931900000|2024-08-29 11:45:00|997.6|996.4|998.1|996.9|998.1|996.9|997.3|996.1|90
1724932200000|2024-08-29 11:50:00|998|996.8|996.6|995.4|998|996.8|996.5|995.3|392
1724932500000|2024-08-29 11:55:00|996.8|995.6|997.6|996.4|997.9|996.7|996.8|995.6|199
1724932800000|2024-08-29 12:00:00|997.7|996.5|997|995.8|997.7|996.5|996.5|995.3|81
1724933100000|2024-08-29 12:05:00|996.9|995.7|996.7|995.5|997|995.8|996.1|994.9|209
1724933400000|2024-08-29 12:10:00|996.6|995.4|996.1|994.9|997.1|995.9|995.6|994.4|313
1724933700000|2024-08-29 12:15:00|996|994.8|996.3|995.1|996.8|995.6|996|994.8|211
1724934000000|2024-08-29 12:20:00|996.5|995.3|996.6|995.4|997|995.8|996.5|995.3|180
1724934300000|2024-08-29 12:25:00|996.7|995.5|997.3|996.1|997.6|996.4|996.6|995.4|226
1724934600000|2024-08-29 12:30:00|997.5|996.3|997|995.8|998|996.8|996.8|995.6|385
1724934900000|2024-08-29 12:35:00|997.1|995.9|996.6|995.4|997.1|995.9|996.4|995.2|161
1724935200000|2024-08-29 12:40:00|996.7|995.5|997|995.8|997.1|995.9|996.6|995.4|150
1724938200000|2024-08-29 13:30:00|996.4|995.2|998.5|997.3|1000.1|998.9|995.8|994.6|3702
1724938500000|2024-08-29 13:35:00|998.4|997.2|998.8|997.6|999.4|998.2|997.3|996.1|2032
1724938800000|2024-08-29 13:40:00|998.7|997.5|996.1|994.9|998.7|997.5|995.9|994.7|1524
1724939100000|2024-08-29 13:45:00|996.2|995|996|994.8|997.4|996.2|995.7|994.5|1409
1724939400000|2024-08-29 13:50:00|995.8|994.6|997.1|995.9|997.7|996.5|995.5|994.3|1087
1724939700000|2024-08-29 13:55:00|997|995.8|995.5|994.3|997.1|995.9|995|993.8|780
1724940000000|2024-08-29 14:00:00|995.7|994.5|996.2|995|996.4|995.2|995.3|994.1|492
1724940300000|2024-08-29 14:05:00|996|994.8|996.2|995|996.8|995.6|995.3|994.1|596
1724940600000|2024-08-29 14:10:00|996.3|995.1|995.3|994.1|996.7|995.5|994.9|993.7|992
1724940900000|2024-08-29 14:15:00|995.2|994|997.6|996.4|997.9|996.7|995.2|994|1451
1724941200000|2024-08-29 14:20:00|997.7|996.5|997.8|996.6|998.4|997.2|997.1|995.9|607
1724941500000|2024-08-29 14:25:00|997.7|996.5|996.7|995.5|997.8|996.6|996.3|995.1|498
1724941800000|2024-08-29 14:30:00|996.6|995.4|995.7|994.5|996.7|995.5|995.2|994|881
1724942100000|2024-08-29 14:35:00|995.6|994.4|996.7|995.5|997.7|996.5|995.6|994.4|892
1724942400000|2024-08-29 14:40:00|996.9|995.7|998.2|997|998.4|997.2|996.9|995.7|805
1724942700000|2024-08-29 14:45:00|997.9|996.7|996.8|995.6|998.3|997.1|996.8|995.6|1216
1724943000000|2024-08-29 14:50:00|996.5|995.3|996.4|995.2|996.5|995.3|995.8|994.6|947
1724943300000|2024-08-29 14:55:00|996.5|995.3|996.2|995|997.4|996.2|996.2|995|936
1724943600000|2024-08-29 15:00:00|996|994.8|994|992.8|996.2|995|993.8|992.6|971
1724943900000|2024-08-29 15:05:00|994.2|993|994.3|993.1|994.8|993.6|993.9|992.7|927
1724944200000|2024-08-29 15:10:00|994.2|993|993.5|992.3|994.4|993.2|993|991.8|933
1724944500000|2024-08-29 15:15:00|993.7|992.5|994.2|993|995.2|994|993.5|992.3|619
1724944800000|2024-08-29 15:20:00|994.3|993.1|994.5|993.3|994.9|993.7|993.9|992.7|399
1724945100000|2024-08-29 15:25:00|994.4|993.2|995.4|994.2|995.5|994.3|994.2|993|636
1724945400000|2024-08-29 15:30:00|995.5|994.3|996.4|995.2|996.7|995.5|995.3|994.1|714
1724945700000|2024-08-29 15:35:00|996.7|995.5|995.7|994.5|997.2|996|995.7|994.5|824
1724946000000|2024-08-29 15:40:00|995.8|994.6|995.9|994.7|996.4|995.2|995.7|994.5|672
1724946300000|2024-08-29 15:45:00|996|994.8|997.4|996.2|997.4|996.2|995.9|994.7|818
1724946600000|2024-08-29 15:50:00|997.2|996|998|996.8|998.3|997.1|997.2|996|652
1724946900000|2024-08-29 15:55:00|997.9|996.7|999.3|998.1|999.9|998.7|997.9|996.7|1236
1724947200000|2024-08-29 16:00:00|999.2|998|998.7|997.5|999.4|998.2|998.3|997.1|599
1724947500000|2024-08-29 16:05:00|998.8|997.6|1000.8|999.6|1001.4|1000.2|998.8|997.6|1427
1724947800000|2024-08-29 16:10:00|1001|999.8|1000.1|998.9|1001|999.8|999.2|998|905
1724948100000|2024-08-29 16:15:00|1000|998.8|999.3|998.1|1000.8|999.6|999|997.8|628
1724948400000|2024-08-29 16:20:00|999.5|998.3|999.9|998.7|1000.3|999.1|999.2|998|428
1724948700000|2024-08-29 16:25:00|1000|998.8|1000.5|999.3|1000.8|999.6|999.8|998.6|574
1724949000000|2024-08-29 16:30:00|1000.4|999.2|998.6|997.4|1000.5|999.3|998.4|997.2|614
1724949300000|2024-08-29 16:35:00|998.7|997.5|998.5|997.3|999|997.8|997.9|996.7|542
1724949600000|2024-08-29 16:40:00|998.4|997.2|998.4|997.2|998.6|997.4|997.6|996.4|968
1724949900000|2024-08-29 16:45:00|998.5|997.3|998.3|997.1|998.9|997.7|998|996.8|665
1724950200000|2024-08-29 16:50:00|998.4|997.2|998.4|997.2|998.7|997.5|998|996.8|587
1724950500000|2024-08-29 16:55:00|998.3|997.1|998.6|997.4|998.8|997.6|997.8|996.6|766
1724950800000|2024-08-29 17:00:00|998.7|997.5|998.8|997.6|999.1|997.9|998|996.8|430
1724951100000|2024-08-29 17:05:00|998.6|997.4|999.5|998.3|999.8|998.6|998.5|997.3|925
1724951400000|2024-08-29 17:10:00|999.8|998.6|1001.3|1000.1|1001.4|1000.2|999.8|998.6|905
1724951700000|2024-08-29 17:15:00|1001.2|1000|1001|999.8|1001.5|1000.3|1000.5|999.3|981
1724952000000|2024-08-29 17:20:00|1000.9|999.7|1000.5|999.3|1001.3|1000.1|1000.2|999|840
1724952300000|2024-08-29 17:25:00|1000.6|999.4|1001.2|1000|1001.2|1000|1000.3|999.1|769
1724952600000|2024-08-29 17:30:00|1001|999.8|1000.5|999.3|1001.2|1000|1000.4|999.2|1343
1724952900000|2024-08-29 17:35:00|1000.6|999.4|1000.3|999.1|1001.2|1000|1000.1|998.9|889
1724953200000|2024-08-29 17:40:00|1000.4|999.2|1000.3|999.1|1000.7|999.5|999.8|998.6|456
1724953500000|2024-08-29 17:45:00|1000.5|999.3|1000.2|999|1000.5|999.3|1000|998.8|430
1724953800000|2024-08-29 17:50:00|1000|998.8|1000.3|999.1|1001.5|1000.3|999.9|998.7|1783
1724954100000|2024-08-29 17:55:00|1000.5|999.3|1000.7|999.5|1000.9|999.7|1000|998.8|1346
1724954400000|2024-08-29 18:00:00|1000.6|999.4|1000.7|999.5|1000.9|999.7|1000.1|998.9|972
1724954700000|2024-08-29 18:05:00|1000.8|999.6|1000.4|999.2|1000.8|999.6|999.9|998.7|1890
1724955000000|2024-08-29 18:10:00|1000.5|999.3|1001.8|1000.6|1001.8|1000.6|1000.3|999.1|2423
1724955300000|2024-08-29 18:15:00|1001.9|1000.7|1001.1|999.9|1001.9|1000.7|1000.8|999.6|2111
1724976000000|2024-08-30 00:00:00|1000.8|999.6|1001.2|1000|1001.2|1000|1000.6|999.4|345
1724976300000|2024-08-30 00:05:00|1001.1|999.9|1001.2|1000|1001.2|1000|1000.9|999.7|114
1724976600000|2024-08-30 00:10:00|1001.1|999.9|1000.4|999.2|1001.2|1000|1000.4|999.2|92
1724976900000|2024-08-30 00:15:00|1000.5|999.3|1000.6|999.4|1000.7|999.5|999.9|998.7|90
1724977200000|2024-08-30 00:20:00|1000.7|999.5|1001.3|1000.1|1001.3|1000.1|1000.6|999.4|49
1724977500000|2024-08-30 00:25:00|1001.4|1000.2|1001.8|1000.6|1001.8|1000.6|1001.4|1000.2|110
1724977800000|2024-08-30 00:30:00|1002.1|1000.9|1002.8|1001.6|1002.8|1001.6|1001.9|1000.7|342
1724978100000|2024-08-30 00:35:00|1002.9|1001.7|1003.1|1001.9|1003.3|1002.1|1002.8|1001.6|362
1724978400000|2024-08-30 00:40:00|1003|1001.8|1002.6|1001.4|1003.2|1002|1002.4|1001.2|300
1724978700000|2024-08-30 00:45:00|1002.4|1001.2|1001.9|1000.7|1002.6|1001.4|1001.9|1000.7|261
1724979000000|2024-08-30 00:50:00|1002|1000.8|1001.8|1000.6|1002.3|1001.1|1001.8|1000.6|280
1724979300000|2024-08-30 00:55:00|1001.9|1000.7|1001.6|1000.4|1002.3|1001.1|1001.5|1000.3|347
1724979600000|2024-08-30 01:00:00|1001.5|1000.3|1002.1|1000.9|1002.6|1001.4|1000.9|999.7|155
1724979900000|2024-08-30 01:05:00|1001.9|1000.7|1003.4|1002.2|1003.6|1002.4|1001.8|1000.6|286
1724980200000|2024-08-30 01:10:00|1003.5|1002.3|1003.6|1002.4|1003.9|1002.7|1003.3|1002.1|741
1724980500000|2024-08-30 01:15:00|1003.8|1002.6|1005.9|1004.7|1005.9|1004.7|1003.8|1002.6|500
1724980800000|2024-08-30 01:20:00|1005.7|1004.5|1006.1|1004.9|1006.4|1005.2|1005.4|1004.2|359
1724981100000|2024-08-30 01:25:00|1006|1004.8|1006.4|1005.2|1006.4|1005.2|1005.8|1004.6|143
1724981400000|2024-08-30 01:30:00|1006.2|1005|1006.2|1005|1006.7|1005.5|1006.2|1005|230
1724981700000|2024-08-30 01:35:00|1006.1|1004.9|1007.2|1006|1007.2|1006|1005.9|1004.7|468
1724982000000|2024-08-30 01:40:00|1007|1005.8|1006.8|1005.6|1007.2|1006|1006.7|1005.5|131
1724982300000|2024-08-30 01:45:00|1006.9|1005.7|1007.3|1006.1|1007.4|1006.2|1006.8|1005.6|300
1724982600000|2024-08-30 01:50:00|1007.2|1006|1006.7|1005.5|1007.3|1006.1|1006.5|1005.3|96
1724982900000|2024-08-30 01:55:00|1006.6|1005.4|1006.7|1005.5|1006.7|1005.5|1005.8|1004.6|170
1724983200000|2024-08-30 02:00:00|1006.6|1005.4|1006.9|1005.7|1007.3|1006.1|1006.6|1005.4|107
1724983500000|2024-08-30 02:05:00|1007.2|1006|1007.9|1006.7|1008.2|1007|1007.2|1006|600
1724983800000|2024-08-30 02:10:00|1007.7|1006.5|1008.3|1007.1|1008.4|1007.2|1007.4|1006.2|244
1724984100000|2024-08-30 02:15:00|1008.2|1007|1008.7|1007.5|1008.7|1007.5|1008.2|1007|313
1724984400000|2024-08-30 02:20:00|1008.8|1007.6|1007.9|1006.7|1009.2|1008|1007.9|1006.7|295
1724984700000|2024-08-30 02:25:00|1007.7|1006.5|1007.8|1006.6|1008.1|1006.9|1007.7|1006.5|92
1724985000000|2024-08-30 02:30:00|1007.9|1006.7|1007.9|1006.7|1008.1|1006.9|1007.4|1006.2|176
1724985300000|2024-08-30 02:35:00|1008.2|1007|1007.9|1006.7|1008.5|1007.3|1007.8|1006.6|81
1724985600000|2024-08-30 02:40:00|1007.8|1006.6|1008.3|1007.1|1008.3|1007.1|1007.2|1006|309
1724985900000|2024-08-30 02:45:00|1008.2|1007|1009.6|1008.4|1009.6|1008.4|1008.2|1007|239
1724986200000|2024-08-30 02:50:00|1009.7|1008.5|1009.8|1008.6|1009.9|1008.7|1009.3|1008.1|143
1724986500000|2024-08-30 02:55:00|1009.9|1008.7|1010.8|1009.6|1011|1009.8|1009.8|1008.6|605
1724986800000|2024-08-30 03:00:00|1010.6|1009.4|1012.4|1011.2|1012.6|1011.4|1010.5|1009.3|201
1724987100000|2024-08-30 03:05:00|1012.3|1011.1|1012.7|1011.5|1012.9|1011.7|1011.8|1010.6|501
1724987400000|2024-08-30 03:10:00|1012.8|1011.6|1012.7|1011.5|1012.8|1011.6|1012.3|1011.1|180
1724987700000|2024-08-30 03:15:00|1012.8|1011.6|1013.3|1012.1|1013.3|1012.1|1012.5|1011.3|114
1724988000000|2024-08-30 03:20:00|1013.2|1012|1013.7|1012.5|1013.8|1012.6|1012.9|1011.7|609
1724988300000|2024-08-30 03:25:00|1013.4|1012.2|1013.2|1012|1013.7|1012.5|1013|1011.8|297
1724988600000|2024-08-30 03:30:00|1012.9|1011.7|1012.8|1011.6|1013.1|1011.9|1012.2|1011|212
1724988900000|2024-08-30 03:35:00|1012.9|1011.7|1012.3|1011.1|1012.9|1011.7|1012.3|1011.1|143
1724989200000|2024-08-30 03:40:00|1012.6|1011.4|1012.8|1011.6|1012.8|1011.6|1011.8|1010.6|327
1724989500000|2024-08-30 03:45:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.3|1011.1|79
1724989800000|2024-08-30 03:50:00|1012.5|1011.3|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|35
1724990100000|2024-08-30 03:55:00|1012.5|1011.3|1012.3|1011.1|1012.6|1011.4|1012.3|1011.1|23
1724990400000|2024-08-30 04:00:00|1012.2|1011|1012.7|1011.5|1012.8|1011.6|1012.1|1010.9|65
1724990700000|2024-08-30 04:05:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.3|1011.1|21
1724991000000|2024-08-30 04:10:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.5|1011.3|9
1724991300000|2024-08-30 04:15:00|1012.4|1011.2|1012.8|1011.6|1012.8|1011.6|1012.3|1011.1|20
1724991600000|2024-08-30 04:20:00|||||||||9
1724991900000|2024-08-30 04:25:00|1012.9|1011.7|1012.8|1011.6|1012.9|1011.7|1012.8|1011.6|21
1724992200000|2024-08-30 04:30:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|25
1724992500000|2024-08-30 04:35:00|1012.5|1011.3|1012.8|1011.6|1012.8|1011.6|1012.5|1011.3|22
1724992800000|2024-08-30 04:40:00|1012.7|1011.5|1012.8|1011.6|1012.9|1011.7|1012.6|1011.4|55
1724993100000|2024-08-30 04:45:00|1012.7|1011.5|1013.1|1011.9|1013.1|1011.9|1012.7|1011.5|13
1724993400000|2024-08-30 04:50:00|1013|1011.8|1012.8|1011.6|1013.1|1011.9|1012.4|1011.2|89
1724993700000|2024-08-30 04:55:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|42
1724994000000|2024-08-30 05:00:00|1012.8|1011.6|1013|1011.8|1013|1011.8|1012.6|1011.4|28
1724994300000|2024-08-30 05:05:00|1012.9|1011.7|1013.3|1012.1|1013.3|1012.1|1012.8|1011.6|65
1724994600000|2024-08-30 05:10:00|1013.2|1012|1013.2|1012|1013.3|1012.1|1013.2|1012|7
1724994900000|2024-08-30 05:15:00|1013.1|1011.9|1013|1011.8|1013.2|1012|1012.8|1011.6|103
1724995200000|2024-08-30 05:20:00|1013.2|1012|1013.5|1012.3|1013.5|1012.3|1013|1011.8|46
1724995500000|2024-08-30 05:25:00|1013.3|1012.1|1013.6|1012.4|1013.7|1012.5|1013.2|1012|95
1724995800000|2024-08-30 05:30:00|1013.7|1012.5|1013.5|1012.3|1013.8|1012.6|1013.5|1012.3|119
1724996100000|2024-08-30 05:35:00|1013.6|1012.4|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|58
1724996400000|2024-08-30 05:40:00|1013.3|1012.1|1013.2|1012|1013.7|1012.5|1013.2|1012|69
1724996700000|2024-08-30 05:45:00|1013.4|1012.2|1013|1011.8|1013.5|1012.3|1012.8|1011.6|142
1724997000000|2024-08-30 05:50:00|1013.2|1012|1013.3|1012.1|1013.5|1012.3|1013.2|1012|15
1724997300000|2024-08-30 05:55:00|1013.5|1012.3|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|133
1724997600000|2024-08-30 06:00:00|1013.2|1012|1013.3|1012.1|1013.7|1012.5|1013.2|1012|139
1724997900000|2024-08-30 06:05:00|1013.4|1012.2|1012.6|1011.4|1013.4|1012.2|1012.5|1011.3|47
1724998200000|2024-08-30 06:10:00|1012.5|1011.3|1011.8|1010.6|1012.6|1011.4|1011.3|1010.1|270
1724998500000|2024-08-30 06:15:00|1012|1010.8|1011.9|1010.7|1012.2|1011|1011.8|1010.6|155
1724998800000|2024-08-30 06:20:00|1011.8|1010.6|1011.4|1010.2|1011.8|1010.6|1010.7|1009.5|426
1724999100000|2024-08-30 06:25:00|1011.5|1010.3|1011.5|1010.3|1011.5|1010.3|1011|1009.8|99
1724999400000|2024-08-30 06:30:00|1011.8|1010.6|1010.5|1009.3|1011.8|1010.6|1010.5|1009.3|251
1724999700000|2024-08-30 06:35:00|1010.2|1009|1010.2|1009|1010.3|1009.1|1009.3|1008.1|320
1725000000000|2024-08-30 06:40:00|1010.3|1009.1|1010.7|1009.5|1010.8|1009.6|1010.2|1009|52
1725000300000|2024-08-30 06:45:00|1010.8|1009.6|1010.8|1009.6|1011.3|1010.1|1010.5|1009.3|118
1725000600000|2024-08-30 06:50:00|1010.7|1009.5|1010|1008.8|1010.8|1009.6|1009.7|1008.5|50
1725000900000|2024-08-30 06:55:00|1009.9|1008.7|1011.1|1009.9|1011.1|1009.9|1009.9|1008.7|110
1725001200000|2024-08-30 07:00:00|1011|1009.8|1010.5|1009.3|1011.1|1009.9|1010.5|1009.3|106
1725001500000|2024-08-30 07:05:00|1010.8|1009.6|1011|1009.8|1011.1|1009.9|1010.5|1009.3|41
1725001800000|2024-08-30 07:10:00|1010.9|1009.7|1010.8|1009.6|1011|1009.8|1010.5|1009.3|77
1725002100000|2024-08-30 07:15:00|1010.7|1009.5|1011|1009.8|1011.1|1009.9|1010.7|1009.5|34
1725002400000|2024-08-30 07:20:00|1011.2|1010|1011.5|1010.3|1011.7|1010.5|1011.2|1010|31
1725002700000|2024-08-30 07:25:00|1011.3|1010.1|1011.9|1010.7|1011.9|1010.7|1011.2|1010|123
1725003000000|2024-08-30 07:30:00|1012|1010.8|1011.5|1010.3|1012|1010.8|1010.7|1009.5|95
1725003300000|2024-08-30 07:35:00|1011.3|1010.1|1011.2|1010|1011.5|1010.3|1010.9|1009.7|37
1725003600000|2024-08-30 07:40:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1011|1009.8|34
1725003900000|2024-08-30 07:45:00|1011|1009.8|1011.7|1010.5|1011.9|1010.7|1011|1009.8|65
1725004200000|2024-08-30 07:50:00|1011.8|1010.6|1011.5|1010.3|1012.1|1010.9|1011.5|1010.3|105
1725004500000|2024-08-30 07:55:00|1011.4|1010.2|1011.5|1010.3|1011.6|1010.4|1011.2|1010|67
1725004800000|2024-08-30 08:00:00|1011.2|1010|1010.8|1009.6|1011.2|1010|1010.5|1009.3|128
1725005100000|2024-08-30 08:05:00|1010.9|1009.7|1010.9|1009.7|1011.1|1009.9|1010.3|1009.1|124
1725005400000|2024-08-30 08:10:00|1011|1009.8|1010.8|1009.6|1011.1|1009.9|1010.6|1009.4|32
1725005700000|2024-08-30 08:15:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|34
1725006000000|2024-08-30 08:20:00|1010.8|1009.6|1011.2|1010|1011.3|1010.1|1010.5|1009.3|88
1725006300000|2024-08-30 08:25:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011|1009.8|25
1725006600000|2024-08-30 08:30:00|1010.8|1009.6|1010.1|1008.9|1010.9|1009.7|1009.9|1008.7|606
1725006900000|2024-08-30 08:35:00|1010.2|1009|1009.7|1008.5|1010.4|1009.2|1009.7|1008.5|186
1725007200000|2024-08-30 08:40:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.3|1008.1|99
1725007500000|2024-08-30 08:45:00|1009.7|1008.5|1009.1|1007.9|1009.7|1008.5|1009|1007.8|163
1725007800000|2024-08-30 08:50:00|1009.2|1008|1009.7|1008.5|1009.7|1008.5|1008.7|1007.5|124
1725008100000|2024-08-30 08:55:00|1009.6|1008.4|1009.5|1008.3|1009.6|1008.4|1009.2|1008|64
1725008400000|2024-08-30 09:00:00|1009.4|1008.2|1009.5|1008.3|1009.7|1008.5|1009.3|1008.1|55
1724630400000|2024-08-26 00:00:00|974.9|973.7|972.1|970.9|975.9|974.7|970.1|968.9|2813
1724630700000|2024-08-26 00:05:00|972|970.8|972|970.8|972.9|971.7|971.3|970.1|527
1724631000000|2024-08-26 00:10:00|972.1|970.9|971.7|970.5|972.9|971.7|971.4|970.2|381
1724631300000|2024-08-26 00:15:00|971.9|970.7|971.4|970.2|972.3|971.1|970.8|969.6|383
1724631600000|2024-08-26 00:20:00|971.2|970|972.8|971.6|972.9|971.7|971.1|969.9|279
1724631900000|2024-08-26 00:25:00|972.9|971.7|972.9|971.7|973.2|972|972.6|971.4|198
1724632200000|2024-08-26 00:30:00|972.8|971.6|973|971.8|973|971.8|972.7|971.5|405
1724632500000|2024-08-26 00:35:00|972.9|971.7|973|971.8|973.1|971.9|972.9|971.7|207
1724632800000|2024-08-26 00:40:00|973.2|972|973.2|972|973.4|972.2|973.1|971.9|322
1724633100000|2024-08-26 00:45:00|973.9|972.7|973.2|972|973.9|972.7|972.8|971.6|303
1724633400000|2024-08-26 00:50:00|973.3|972.1|973.8|972.6|973.9|972.7|973.3|972.1|144
1724633700000|2024-08-26 00:55:00|974|972.8|974.1|972.9|974.2|973|974|972.8|174
1724634000000|2024-08-26 01:00:00|974.4|973.2|975.5|974.3|976.5|975.3|974.4|973.2|976
1724634300000|2024-08-26 01:05:00|975.4|974.2|974.9|973.7|975.4|974.2|974.6|973.4|284
1724634600000|2024-08-26 01:10:00|975|973.8|976.3|975.1|976.4|975.2|975|973.8|297
1724634900000|2024-08-26 01:15:00|976.4|975.2|976|974.8|976.4|975.2|975.9|974.7|326
1724635200000|2024-08-26 01:20:00|975.9|974.7|977|975.8|977|975.8|975.6|974.4|201
1724635500000|2024-08-26 01:25:00|976.9|975.7|977.1|975.9|977.3|976.1|976.7|975.5|135
1724635800000|2024-08-26 01:30:00|977|975.8|976.3|975.1|977|975.8|976|974.8|217
1724636100000|2024-08-26 01:35:00|976.2|975|975.3|974.1|976.2|975|975.2|974|101
1724636400000|2024-08-26 01:40:00|975.2|974|975|973.8|975.3|974.1|975|973.8|49
1724636700000|2024-08-26 01:45:00|974.9|973.7|974.8|973.6|974.9|973.7|974.5|973.3|140
1724637000000|2024-08-26 01:50:00|974.9|973.7|974.1|972.9|974.9|973.7|974|972.8|75
1724637300000|2024-08-26 01:55:00|974.4|973.2|974.8|973.6|975|973.8|974.3|973.1|174
1724637600000|2024-08-26 02:00:00|974.7|973.5|974.4|973.2|974.9|973.7|974.1|972.9|253
1724637900000|2024-08-26 02:05:00|974.3|973.1|974.8|973.6|974.8|973.6|974.1|972.9|85
1724638200000|2024-08-26 02:10:00|974.7|973.5|974.3|973.1|974.7|973.5|974.1|972.9|39
1724638500000|2024-08-26 02:15:00|974.2|973|974.1|972.9|974.3|973.1|974.1|972.9|14
1724638800000|2024-08-26 02:20:00|973.9|972.7|973.8|972.6|974|972.8|973.8|972.6|22
1724639100000|2024-08-26 02:25:00|973.7|972.5|973.8|972.6|973.8|972.6|973.7|972.5|9
1724639400000|2024-08-26 02:30:00|973.6|972.4|972.6|971.4|973.6|972.4|972.4|971.2|119
1724639700000|2024-08-26 02:35:00|972.4|971.2|971.3|970.1|972.4|971.2|971.3|970.1|395
1724640000000|2024-08-26 02:40:00|971|969.8|971.6|970.4|971.7|970.5|970.8|969.6|240
1724640300000|2024-08-26 02:45:00|971.7|970.5|971.5|970.3|971.8|970.6|971|969.8|43
1724640600000|2024-08-26 02:50:00|971.4|970.2|971.9|970.7|972.1|970.9|971.3|970.1|59
1724640900000|2024-08-26 02:55:00|971.8|970.6|970.8|969.6|971.8|970.6|970.8|969.6|89
1724641200000|2024-08-26 03:00:00|970.9|969.7|971.1|969.9|971.2|970|970.6|969.4|113
1724641500000|2024-08-26 03:05:00|971.2|970|971.3|970.1|971.3|970.1|970.7|969.5|19
1724641800000|2024-08-26 03:10:00|971.4|970.2|972|970.8|972.1|970.9|971.3|970.1|120
1724642100000|2024-08-26 03:15:00|971.9|970.7|972.6|971.4|972.8|971.6|971.8|970.6|44
1724642400000|2024-08-26 03:20:00|972.7|971.5|973.8|972.6|973.8|972.6|972.4|971.2|100
1724642700000|2024-08-26 03:25:00|973.9|972.7|975.6|974.4|975.9|974.7|973.9|972.7|235
1724643000000|2024-08-26 03:30:00|975.3|974.1|974.6|973.4|975.6|974.4|974.6|973.4|52
1724643300000|2024-08-26 03:35:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|29
1724643600000|2024-08-26 03:40:00|974.1|972.9|974|972.8|974.2|973|973.9|972.7|27
1724643900000|2024-08-26 03:45:00|973.9|972.7|973.9|972.7|974.1|972.9|973.9|972.7|3
1724644200000|2024-08-26 03:50:00|974|972.8|974.1|972.9|974.2|973|974|972.8|3
1724644500000|2024-08-26 03:55:00|974.2|973|974.2|973|974.2|973|974.1|972.9|4
1724644800000|2024-08-26 04:00:00|974.4|973.2|974.4|973.2|974.6|973.4|974.4|973.2|44
1724645100000|2024-08-26 04:05:00|974.3|973.1|974.8|973.6|974.8|973.6|974.3|973.1|82
1724645400000|2024-08-26 04:10:00|974.7|973.5|974.4|973.2|974.7|973.5|974.3|973.1|55
1724645700000|2024-08-26 04:15:00|974.5|973.3|974.8|973.6|974.8|973.6|974.5|973.3|31
1724646000000|2024-08-26 04:20:00|974.9|973.7|974.6|973.4|974.9|973.7|974.6|973.4|21
1724646300000|2024-08-26 04:25:00|974.5|973.3|974.6|973.4|974.7|973.5|974.3|973.1|25
1724646600000|2024-08-26 04:30:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|11
1724646900000|2024-08-26 04:35:00|974.2|973|974.1|972.9|974.2|973|974.1|972.9|6
1724647200000|2024-08-26 04:40:00|||||||||1
1724647500000|2024-08-26 04:45:00|974.3|973.1|974.1|972.9|974.3|973.1|974.1|972.9|11
1724647800000|2024-08-26 04:50:00|||||||||1
1724648100000|2024-08-26 04:55:00|974.3|973.1|973.9|972.7|974.4|973.2|973.8|972.6|40
1724648400000|2024-08-26 05:00:00|973.8|972.6|973.8|972.6|974.1|972.9|973.8|972.6|17
1724648700000|2024-08-26 05:05:00|973.9|972.7|974|972.8|974.1|972.9|973.9|972.7|5
1724649000000|2024-08-26 05:10:00|974.1|972.9|974.1|972.9|974.3|973.1|974.1|972.9|56
1724649300000|2024-08-26 05:15:00|974|972.8|974.1|972.9|974.1|972.9|974|972.8|6
1724649600000|2024-08-26 05:20:00|974.2|973|974.1|972.9|974.2|973|974.1|972.9|5
1724649900000|2024-08-26 05:25:00|974.2|973|974.1|972.9|974.2|973|974|972.8|20
1724650200000|2024-08-26 05:30:00|974.2|973|975.3|974.1|975.3|974.1|974.2|973|146
1724650500000|2024-08-26 05:35:00|975.8|974.6|977.2|976|977.3|976.1|975.8|974.6|433
1724650800000|2024-08-26 05:40:00|977.3|976.1|976.3|975.1|977.4|976.2|976.3|975.1|89
1724651100000|2024-08-26 05:45:00|976.4|975.2|976.1|974.9|976.4|975.2|975.8|974.6|89
1724651400000|2024-08-26 05:50:00|976|974.8|975.3|974.1|976|974.8|975.2|974|27
1724651700000|2024-08-26 05:55:00|975.2|974|976.3|975.1|976.4|975.2|975.1|973.9|46
1724652000000|2024-08-26 06:00:00|976.1|974.9|976.9|975.7|977.3|976.1|976.1|974.9|104
1724652300000|2024-08-26 06:05:00|977|975.8|977.3|976.1|978.3|977.1|977|975.8|155
1724652600000|2024-08-26 06:10:00|977.4|976.2|976.6|975.4|977.4|976.2|976.4|975.2|108
1724652900000|2024-08-26 06:15:00|976.4|975.2|977|975.8|977.3|976.1|976.4|975.2|44
1724653200000|2024-08-26 06:20:00|976.9|975.7|977.1|975.9|977.1|975.9|976.6|975.4|58
1724653500000|2024-08-26 06:25:00|977.2|976|978.1|976.9|978.1|976.9|977.1|975.9|249
1724653800000|2024-08-26 06:30:00|978|976.8|977.9|976.7|978.4|977.2|977.6|976.4|99
1724654100000|2024-08-26 06:35:00|977.8|976.6|978.4|977.2|978.4|977.2|977.7|976.5|74
1724654400000|2024-08-26 06:40:00|978.5|977.3|978.8|977.6|979.1|977.9|978.5|977.3|213
1724654700000|2024-08-26 06:45:00|978.9|977.7|979.3|978.1|979.3|978.1|978.8|977.6|610
1724655000000|2024-08-26 06:50:00|979.2|978|979.5|978.3|979.6|978.4|978.8|977.6|92
1724655300000|2024-08-26 06:55:00|979.6|978.4|979.9|978.7|980|978.8|979.3|978.1|140
1724655600000|2024-08-26 07:00:00|979.8|978.6|979|977.8|979.8|978.6|979|977.8|93
1724655900000|2024-08-26 07:05:00|978.9|977.7|978.6|977.4|979.1|977.9|978.6|977.4|32
1724656200000|2024-08-26 07:10:00|978.5|977.3|978.1|976.9|978.5|977.3|977.8|976.6|94
1724656500000|2024-08-26 07:15:00|978|976.8|978.6|977.4|978.6|977.4|978|976.8|32
1724656800000|2024-08-26 07:20:00|978.5|977.3|978.8|977.6|978.8|977.6|978.5|977.3|66
1724657100000|2024-08-26 07:25:00|978.6|977.4|977.8|976.6|978.8|977.6|977.8|976.6|40
1724657400000|2024-08-26 07:30:00|978|976.8|977.8|976.6|978.4|977.2|977.8|976.6|80
1724657700000|2024-08-26 07:35:00|977.6|976.4|978.8|977.6|978.8|977.6|977.6|976.4|53
1724658000000|2024-08-26 07:40:00|978.9|977.7|978.5|977.3|979|977.8|978.3|977.1|37
1724658300000|2024-08-26 07:45:00|978.3|977.1|978.5|977.3|978.6|977.4|978.2|977|18
1724658600000|2024-08-26 07:50:00|978.4|977.2|977.3|976.1|978.4|977.2|977.1|975.9|179
1724658900000|2024-08-26 07:55:00|977.1|975.9|977.8|976.6|977.8|976.6|977|975.8|100
1724659200000|2024-08-26 08:00:00|977.6|976.4|977.6|976.4|978|976.8|977.4|976.2|42
1724659500000|2024-08-26 08:05:00|977.5|976.3|977.9|976.7|978.1|976.9|977.5|976.3|37
1724659800000|2024-08-26 08:10:00|977.8|976.6|978|976.8|978|976.8|977.6|976.4|47
1724660100000|2024-08-26 08:15:00|977.8|976.6|978|976.8|978.3|977.1|977.8|976.6|47
1724660400000|2024-08-26 08:20:00|977.9|976.7|978|976.8|978.1|976.9|977.8|976.6|454
1724660700000|2024-08-26 08:25:00|978.3|977.1|977|975.8|978.3|977.1|977|975.8|150
1724661000000|2024-08-26 08:30:00|976.8|975.6|977.3|976.1|977.3|976.1|976.5|975.3|122
1724661300000|2024-08-26 08:35:00|977.2|976|976.5|975.3|977.2|976|976.5|975.3|21
1724661600000|2024-08-26 08:40:00|976.6|975.4|977.3|976.1|977.3|976.1|976.6|975.4|153
1724661900000|2024-08-26 08:45:00|977.2|976|976.8|975.6|977.3|976.1|976.8|975.6|11
1724662200000|2024-08-26 08:50:00|976.7|975.5|976.7|975.5|976.8|975.6|976.5|975.3|155
1724662500000|2024-08-26 08:55:00|976.6|975.4|976.8|975.6|977.1|975.9|976.6|975.4|50
1724662800000|2024-08-26 09:00:00|977.1|975.9|976.8|975.6|977.3|976.1|976.8|975.6|44
1724663100000|2024-08-26 09:05:00|977.1|975.9|976.8|975.6|977.1|975.9|976.6|975.4|39
1724663400000|2024-08-26 09:10:00|976.7|975.5|976.8|975.6|977|975.8|976.6|975.4|39
1724663700000|2024-08-26 09:15:00|976.7|975.5|976.8|975.6|977.1|975.9|976.5|975.3|32
1724664000000|2024-08-26 09:20:00|976.7|975.5|975.7|974.5|976.7|975.5|975.5|974.3|81
1724664300000|2024-08-26 09:25:00|975.6|974.4|975.4|974.2|975.8|974.6|975.2|974|51
1724664600000|2024-08-26 09:30:00|975.3|974.1|975.1|973.9|975.6|974.4|975|973.8|182
1724664900000|2024-08-26 09:35:00|975|973.8|974.7|973.5|975.3|974.1|974.6|973.4|441
1724665200000|2024-08-26 09:40:00|974.6|973.4|974.8|973.6|974.9|973.7|974.5|973.3|144
1724665500000|2024-08-26 09:45:00|974.9|973.7|974.7|973.5|974.9|973.7|974.3|973.1|54
1724665800000|2024-08-26 09:50:00|974.6|973.4|974.3|973.1|974.6|973.4|974.1|972.9|107
1724666100000|2024-08-26 09:55:00|974.2|973|974.3|973.1|974.4|973.2|974|972.8|27
1724666400000|2024-08-26 10:00:00|974.2|973|974.3|973.1|974.4|973.2|974.1|972.9|65
1724666700000|2024-08-26 10:05:00|974.2|973|973.8|972.6|974.3|973.1|973.8|972.6|57
1724667000000|2024-08-26 10:10:00|974|972.8|974.5|973.3|974.6|973.4|973.8|972.6|63
1724667300000|2024-08-26 10:15:00|974.4|973.2|974.5|973.3|974.6|973.4|974.3|973.1|202
1724667600000|2024-08-26 10:20:00|974.4|973.2|974.8|973.6|974.8|973.6|974.3|973.1|13
1724667900000|2024-08-26 10:25:00|974.6|973.4|974.6|973.4|974.8|973.6|974.3|973.1|34
1724668200000|2024-08-26 10:30:00|974.7|973.5|974.3|973.1|974.8|973.6|974.3|973.1|14
1724668500000|2024-08-26 10:35:00|974.6|973.4|974.9|973.7|974.9|973.7|974.6|973.4|41
1724668800000|2024-08-26 10:40:00|974.8|973.6|974.4|973.2|974.8|973.6|974.4|973.2|12
1724669100000|2024-08-26 10:45:00|974.5|973.3|974.6|973.4|974.6|973.4|974.4|973.2|12
1724669400000|2024-08-26 10:50:00|974.5|973.3|974.7|973.5|974.9|973.7|974.4|973.2|41
1724669700000|2024-08-26 10:55:00|974.6|973.4|974.8|973.6|974.9|973.7|974.5|973.3|14
1724670000000|2024-08-26 11:00:00|974.6|973.4|974.9|973.7|974.9|973.7|974.5|973.3|34
1724670300000|2024-08-26 11:05:00|974.8|973.6|974.6|973.4|974.9|973.7|974.6|973.4|423
1724670600000|2024-08-26 11:10:00|974.5|973.3|974.4|973.2|974.6|973.4|974|972.8|127
1724670900000|2024-08-26 11:15:00|974.3|973.1|974.4|973.2|974.4|973.2|974.1|972.9|23
1724671200000|2024-08-26 11:20:00|974.6|973.4|975.1|973.9|975.1|973.9|974.5|973.3|49
1724671500000|2024-08-26 11:25:00|975.2|974|974|972.8|975.3|974.1|973.9|972.7|131
1724671800000|2024-08-26 11:30:00|973.9|972.7|973|971.8|974|972.8|972.9|971.7|119
1724672100000|2024-08-26 11:35:00|972.9|971.7|972.9|971.7|973.4|972.2|972.9|971.7|97
1724672400000|2024-08-26 11:40:00|972.7|971.5|972.4|971.2|972.7|971.5|972.4|971.2|65
1724672700000|2024-08-26 11:45:00|972.5|971.3|973.4|972.2|973.4|972.2|972.4|971.2|112
1724673000000|2024-08-26 11:50:00|973.6|972.4|973.6|972.4|973.7|972.5|973.4|972.2|69
1724673300000|2024-08-26 11:55:00|973.5|972.3|973.4|972.2|973.8|972.6|973.4|972.2|327
1724673600000|2024-08-26 12:00:00|973.2|972|972.9|971.7|974|972.8|972.9|971.7|160
1724673900000|2024-08-26 12:05:00|973|971.8|972.6|971.4|973|971.8|972.1|970.9|332
1724674200000|2024-08-26 12:10:00|972.7|971.5|972.9|971.7|973.3|972.1|972.7|971.5|163
1724674500000|2024-08-26 12:15:00|973|971.8|972.9|971.7|973.2|972|971.7|970.5|524
1724674800000|2024-08-26 12:20:00|973|971.8|973|971.8|973.6|972.4|972.7|971.5|346
1724675100000|2024-08-26 12:25:00|973.1|971.9|973|971.8|973.4|972.2|972.7|971.5|296
1724675400000|2024-08-26 12:30:00|972.9|971.7|973.9|972.7|973.9|972.7|972.6|971.4|194
1724675700000|2024-08-26 12:35:00|974.1|972.9|972.9|971.7|974.2|973|972.9|971.7|185
1724676000000|2024-08-26 12:40:00|973|971.8|974.5|973.3|974.5|973.3|973|971.8|360
1724679000000|2024-08-26 13:30:00|974.4|973.2|977.5|976.3|977.7|976.5|973.9|972.7|3008
1724679300000|2024-08-26 13:35:00|977.4|976.2|979.4|978.2|979.9|978.7|977.4|976.2|1578
1724679600000|2024-08-26 13:40:00|979.2|978|981.3|980.1|981.4|980.2|978.9|977.7|1648
1724679900000|2024-08-26 13:45:00|981.2|980|978.9|977.7|981.6|980.4|978.5|977.3|1139
1724680200000|2024-08-26 13:50:00|978.7|977.5|979.8|978.6|979.9|978.7|977.6|976.4|1045
1724680500000|2024-08-26 13:55:00|979.7|978.5|979.1|977.9|979.9|978.7|977.9|976.7|725
1724680800000|2024-08-26 14:00:00|979|977.8|980.6|979.4|980.9|979.7|979|977.8|617
1724681100000|2024-08-26 14:05:00|980.8|979.6|980.6|979.4|981.4|980.2|980.1|978.9|604
1724681400000|2024-08-26 14:10:00|980.7|979.5|981.4|980.2|981.4|980.2|980.4|979.2|905
1724681700000|2024-08-26 14:15:00|981.1|979.9|980.9|979.7|982.1|980.9|980.8|979.6|826
1724682000000|2024-08-26 14:20:00|981|979.8|980.1|978.9|981.7|980.5|979.5|978.3|810
1724682300000|2024-08-26 14:25:00|980|978.8|980.1|978.9|980.1|978.9|979.1|977.9|806
1724682600000|2024-08-26 14:30:00|980.2|979|983.2|982|983.3|982.1|980.1|978.9|1200
1724682900000|2024-08-26 14:35:00|983.1|981.9|982.1|980.9|983.8|982.6|981.6|980.4|870
1724683200000|2024-08-26 14:40:00|982.2|981|982.6|981.4|983.5|982.3|982.1|980.9|754
1724683500000|2024-08-26 14:45:00|982.7|981.5|981.6|980.4|983|981.8|981.6|980.4|763
1724683800000|2024-08-26 14:50:00|981.7|980.5|982.2|981|982.2|981|981.2|980|1432
1724684100000|2024-08-26 14:55:00|982.1|980.9|984.1|982.9|984.4|983.2|981.8|980.6|1256
1724684400000|2024-08-26 15:00:00|984.3|983.1|984.3|983.1|984.4|983.2|983.7|982.5|468
1724684700000|2024-08-26 15:05:00|984.1|982.9|983.4|982.2|984.3|983.1|983.3|982.1|657
1724685000000|2024-08-26 15:10:00|983.3|982.1|984.3|983.1|984.9|983.7|983.1|981.9|1090
1724685300000|2024-08-26 15:15:00|984.4|983.2|983.6|982.4|984.4|983.2|983.5|982.3|663
1724685600000|2024-08-26 15:20:00|983.8|982.6|983.9|982.7|984.1|982.9|983.3|982.1|491
1724685900000|2024-08-26 15:25:00|983.8|982.6|983.4|982.2|983.9|982.7|982.6|981.4|740
1724686200000|2024-08-26 15:30:00|983.3|982.1|983.5|982.3|984.5|983.3|983.1|981.9|849
1724686500000|2024-08-26 15:35:00|983.4|982.2|982.1|980.9|983.4|982.2|981.5|980.3|661
1724686800000|2024-08-26 15:40:00|982|980.8|981.4|980.2|982.5|981.3|980.5|979.3|597
1724687100000|2024-08-26 15:45:00|981.5|980.3|982.7|981.5|983.2|982|981.4|980.2|455
1724687400000|2024-08-26 15:50:00|982.8|981.6|981.8|980.6|982.8|981.6|981.3|980.1|324
1724687700000|2024-08-26 15:55:00|981.9|980.7|982.3|981.1|982.4|981.2|981.3|980.1|571
1724688000000|2024-08-26 16:00:00|982.7|981.5|983.4|982.2|983.4|982.2|982.3|981.1|630
1724688300000|2024-08-26 16:05:00|983.5|982.3|983.2|982|984.2|983|982.8|981.6|529
1724688600000|2024-08-26 16:10:00|983.3|982.1|983.8|982.6|984.3|983.1|982.8|981.6|445
1724688900000|2024-08-26 16:15:00|983.7|982.5|983.4|982.2|984.2|983|983.2|982|319
1724689200000|2024-08-26 16:20:00|983.5|982.3|983.1|981.9|983.5|982.3|982.6|981.4|256
1724689500000|2024-08-26 16:25:00|983.3|982.1|983.4|982.2|983.9|982.7|982.9|981.7|336
1724689800000|2024-08-26 16:30:00|983.5|982.3|983.9|982.7|983.9|982.7|983.4|982.2|215
1724690100000|2024-08-26 16:35:00|984|982.8|986.3|985.1|986.5|985.3|983.8|982.6|915
1724690400000|2024-08-26 16:40:00|986.4|985.2|985|983.8|986.4|985.2|984.8|983.6|614
1724690700000|2024-08-26 16:45:00|985.1|983.9|985.5|984.3|985.5|984.3|984.8|983.6|328
1724691000000|2024-08-26 16:50:00|985.8|984.6|985.8|984.6|985.8|984.6|984.6|983.4|465
1724691300000|2024-08-26 16:55:00|985.5|984.3|984.8|983.6|985.5|984.3|984.8|983.6|192
1724691600000|2024-08-26 17:00:00|985|983.8|985.9|984.7|986.1|984.9|985|983.8|955
1724691900000|2024-08-26 17:05:00|985.8|984.6|985.9|984.7|987.2|986|985.6|984.4|2091
1724692200000|2024-08-26 17:10:00|986|984.8|986.9|985.7|987.1|985.9|985.8|984.6|760
1724692500000|2024-08-26 17:15:00|987|985.8|986.3|985.1|987.4|986.2|986.2|985|523
1724692800000|2024-08-26 17:20:00|986.2|985|986.5|985.3|986.9|985.7|986|984.8|1046
1724693100000|2024-08-26 17:25:00|986.6|985.4|986.6|985.4|986.7|985.5|986.1|984.9|808
1724693400000|2024-08-26 17:30:00|986.5|985.3|986.6|985.4|987|985.8|985.9|984.7|682
1724693700000|2024-08-26 17:35:00|986.7|985.5|987.6|986.4|987.9|986.7|986.6|985.4|606
1724694000000|2024-08-26 17:40:00|987.4|986.2|988.1|986.9|988.1|986.9|987.1|985.9|726
1724694300000|2024-08-26 17:45:00|988.3|987.1|988.1|986.9|988.4|987.2|987.4|986.2|924
1724694600000|2024-08-26 17:50:00|988.3|987.1|988.9|987.7|989.6|988.4|988.1|986.9|1809
1724694900000|2024-08-26 17:55:00|988.6|987.4|990.1|988.9|990.4|989.2|988.4|987.2|1398
1724695200000|2024-08-26 18:00:00|990.3|989.1|990.9|989.7|991.4|990.2|990.1|988.9|954
1724695500000|2024-08-26 18:05:00|991.1|989.9|990.6|989.4|991.1|989.9|990.3|989.1|982
1724695800000|2024-08-26 18:10:00|990.8|989.6|990.1|988.9|991.6|990.4|990.1|988.9|2406
1724696100000|2024-08-26 18:15:00|990.3|989.1|990.4|989.2|990.9|989.7|990.1|988.9|2103
1724716800000|2024-08-27 00:00:00|989.1|987.9|991.2|990|991.3|990.1|988.8|987.6|482
1724717100000|2024-08-27 00:05:00|991.3|990.1|991.6|990.4|992.4|991.2|991.2|990|252
1724717400000|2024-08-27 00:10:00|991.8|990.6|991.8|990.6|992.4|991.2|991.6|990.4|177
1724717700000|2024-08-27 00:15:00|991.9|990.7|992.1|990.9|992.4|991.2|991.6|990.4|287
1724718000000|2024-08-27 00:20:00|991.9|990.7|992.9|991.7|992.9|991.7|991.7|990.5|465
1724718300000|2024-08-27 00:25:00|992.7|991.5|993.3|992.1|993.3|992.1|992.6|991.4|441
1724718600000|2024-08-27 00:30:00|993.2|992|993.7|992.5|994.6|993.4|993.1|991.9|640
1724718900000|2024-08-27 00:35:00|993.8|992.6|993.1|991.9|993.9|992.7|992.9|991.7|180
1724719200000|2024-08-27 00:40:00|992.9|991.7|990.2|989|992.9|991.7|990.1|988.9|456
1724719500000|2024-08-27 00:45:00|990.3|989.1|989.4|988.2|990.6|989.4|988.9|987.7|155
1724719800000|2024-08-27 00:50:00|989.3|988.1|988.6|987.4|989.6|988.4|988.6|987.4|140
1724720100000|2024-08-27 00:55:00|988.4|987.2|988.6|987.4|989.1|987.9|987.9|986.7|223
1724720400000|2024-08-27 01:00:00|988.4|987.2|987.6|986.4|988.4|987.2|987.3|986.1|363
1724720700000|2024-08-27 01:05:00|987.7|986.5|987.9|986.7|988.4|987.2|987.6|986.4|110
1724721000000|2024-08-27 01:10:00|988.1|986.9|987.4|986.2|988.2|987|987.1|985.9|78
1724721300000|2024-08-27 01:15:00|987.2|986|988.1|986.9|988.9|987.7|987.1|985.9|145
1724721600000|2024-08-27 01:20:00|988.2|987|988.1|986.9|988.4|987.2|987.9|986.7|29
1724721900000|2024-08-27 01:25:00|987.9|986.7|987.8|986.6|988|986.8|987.3|986.1|57
1724722200000|2024-08-27 01:30:00|987.7|986.5|987.9|986.7|988.1|986.9|987.4|986.2|35
1724722500000|2024-08-27 01:35:00|987.8|986.6|988.4|987.2|988.4|987.2|987.1|985.9|291
1724722800000|2024-08-27 01:40:00|988.6|987.4|989.1|987.9|989.4|988.2|988.3|987.1|157
1724723100000|2024-08-27 01:45:00|989|987.8|988.4|987.2|989.2|988|988.3|987.1|93
1724723400000|2024-08-27 01:50:00|988.3|987.1|987.9|986.7|988.6|987.4|987.6|986.4|113
1724723700000|2024-08-27 01:55:00|988|986.8|988.4|987.2|988.6|987.4|987.9|986.7|19
1724724000000|2024-08-27 02:00:00|988.3|987.1|988.4|987.2|988.6|987.4|987.9|986.7|31
1724724300000|2024-08-27 02:05:00|988.3|987.1|988.8|987.6|988.9|987.7|988.1|986.9|38
1724724600000|2024-08-27 02:10:00|988.7|987.5|988.7|987.5|989.4|988.2|988.6|987.4|31
1724724900000|2024-08-27 02:15:00|988.8|987.6|989.1|987.9|989.2|988|988.8|987.6|26
1724725200000|2024-08-27 02:20:00|989.2|988|988.4|987.2|989.4|988.2|988.4|987.2|63
1724725500000|2024-08-27 02:25:00|988.3|987.1|987.9|986.7|988.3|987.1|987.9|986.7|24
1724725800000|2024-08-27 02:30:00|988.1|986.9|988.9|987.7|989.1|987.9|988.1|986.9|63
1724726100000|2024-08-27 02:35:00|988.7|987.5|988.4|987.2|989.1|987.9|988.4|987.2|91
1724726400000|2024-08-27 02:40:00|988.6|987.4|989.1|987.9|989.1|987.9|988.4|987.2|52
1724726700000|2024-08-27 02:45:00|989.2|988|989.2|988|989.4|988.2|989|987.8|26
1724727000000|2024-08-27 02:50:00|989.3|988.1|989.8|988.6|989.9|988.7|988.9|987.7|59
1724727300000|2024-08-27 02:55:00|989.9|988.7|988.9|987.7|990.1|988.9|988.7|987.5|109
1724727600000|2024-08-27 03:00:00|989|987.8|989.6|988.4|989.9|988.7|989|987.8|72
1724727900000|2024-08-27 03:05:00|989.7|988.5|990.2|989|990.4|989.2|989.7|988.5|137
1724728200000|2024-08-27 03:10:00|990.3|989.1|990.1|988.9|990.7|989.5|989.9|988.7|179
1724728500000|2024-08-27 03:15:00|990|988.8|990.1|988.9|990.2|989|989.6|988.4|33
1724728800000|2024-08-27 03:20:00|990|988.8|989.4|988.2|990.3|989.1|989.4|988.2|30
1724729100000|2024-08-27 03:25:00|989.5|988.3|990.1|988.9|990.2|989|989.4|988.2|18
1724729400000|2024-08-27 03:30:00|989.9|988.7|989.8|988.6|989.9|988.7|989.8|988.6|5
1724729700000|2024-08-27 03:35:00|989.7|988.5|989.7|988.5|989.9|988.7|989.5|988.3|21
1724730000000|2024-08-27 03:40:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|3
1724730300000|2024-08-27 03:45:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|17
1724730600000|2024-08-27 03:50:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|19
1724730900000|2024-08-27 03:55:00|990.1|988.9|989.7|988.5|990.1|988.9|989.7|988.5|7
1724731200000|2024-08-27 04:00:00|989.6|988.4|989.6|988.4|989.7|988.5|989.6|988.4|4
1724731500000|2024-08-27 04:05:00|989.7|988.5|989.7|988.5|989.7|988.5|989.6|988.4|8
1724731800000|2024-08-27 04:10:00|989.8|988.6|989.9|988.7|989.9|988.7|989.8|988.6|7
1724732100000|2024-08-27 04:15:00|990|988.8|990.1|988.9|990.1|988.9|989.9|988.7|6
1724732400000|2024-08-27 04:20:00|990.2|989|990.2|989|990.2|989|990.1|988.9|17
1724732700000|2024-08-27 04:25:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|3
1724733000000|2024-08-27 04:30:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|1
1724733300000|2024-08-27 04:35:00|||||||||9
1724733600000|2024-08-27 04:40:00|990.5|989.3|990.5|989.3|990.5|989.3|990|988.8|31
1724733900000|2024-08-27 04:45:00|990.4|989.2|990.2|989|990.4|989.2|990.1|988.9|20
1724734500000|2024-08-27 04:55:00|990|988.8|990.1|988.9|990.2|989|990|988.8|65
1724734800000|2024-08-27 05:00:00|990|988.8|990.6|989.4|990.6|989.4|990|988.8|34
1724735100000|2024-08-27 05:05:00|||||||||3
1724735400000|2024-08-27 05:10:00|990.8|989.6|990.8|989.6|990.9|989.7|990.8|989.6|9
1724735700000|2024-08-27 05:15:00|990.9|989.7|990.8|989.6|990.9|989.7|990.8|989.6|23
1724736000000|2024-08-27 05:20:00|990.7|989.5|990.6|989.4|990.7|989.5|990.6|989.4|22
1724736300000|2024-08-27 05:25:00|990.7|989.5|990.6|989.4|990.9|989.7|990.6|989.4|18
1724736600000|2024-08-27 05:30:00|990.7|989.5|991.6|990.4|991.8|990.6|990.7|989.5|206
1724736900000|2024-08-27 05:35:00|991.7|990.5|991.2|990|991.7|990.5|991|989.8|154
1724737200000|2024-08-27 05:40:00|991|989.8|991.3|990.1|991.5|990.3|990.5|989.3|191
1724737500000|2024-08-27 05:45:00|991.4|990.2|991.7|990.5|992.1|990.9|991|989.8|90
1724737800000|2024-08-27 05:50:00|990.4|989.2|991.2|990|991.4|990.2|990.4|989.2|42
1724738100000|2024-08-27 05:55:00|991.3|990.1|991.7|990.5|991.9|990.7|991.2|990|60
1724738400000|2024-08-27 06:00:00|991.8|990.6|992|990.8|992|990.8|991.7|990.5|99
1724738700000|2024-08-27 06:05:00|991.9|990.7|991|989.8|992|990.8|990.7|989.5|90
1724739000000|2024-08-27 06:10:00|991.2|990|991.7|990.5|992|990.8|991.2|990|162
1724739300000|2024-08-27 06:15:00|991.8|990.6|992.2|991|992.6|991.4|991.7|990.5|149
1724739600000|2024-08-27 06:20:00|992|990.8|991.5|990.3|992|990.8|991.3|990.1|70
1724739900000|2024-08-27 06:25:00|991.7|990.5|990.9|989.7|991.7|990.5|990.7|989.5|59
1724740200000|2024-08-27 06:30:00|991|989.8|990.2|989|991|989.8|990.2|989|38
1724740500000|2024-08-27 06:35:00|990.1|988.9|990.7|989.5|990.9|989.7|990|988.8|49
1724740800000|2024-08-27 06:40:00|990.6|989.4|990.5|989.3|990.9|989.7|990.4|989.2|17
1724741100000|2024-08-27 06:45:00|990.4|989.2|990.4|989.2|990.8|989.6|990.4|989.2|10
1724741400000|2024-08-27 06:50:00|990.5|989.3|990.1|988.9|990.6|989.4|990|988.8|48
1724741700000|2024-08-27 06:55:00|990.2|989|990.2|989|990.4|989.2|990.2|989|37
1724742000000|2024-08-27 07:00:00|990.5|989.3|989.7|988.5|990.5|989.3|989.5|988.3|50
1724742300000|2024-08-27 07:05:00|989.8|988.6|989.1|987.9|989.8|988.6|989|987.8|77
1724742600000|2024-08-27 07:10:00|989|987.8|989.1|987.9|990|988.8|989|987.8|175
1724742900000|2024-08-27 07:15:00|989.2|988|989.2|988|989.3|988.1|989|987.8|119
1724743200000|2024-08-27 07:20:00|989.4|988.2|989.5|988.3|989.5|988.3|989.2|988|35
1724743500000|2024-08-27 07:25:00|989.6|988.4|989.2|988|989.6|988.4|989|987.8|107
1724743800000|2024-08-27 07:30:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|64
1724744100000|2024-08-27 07:35:00|989.4|988.2|988.7|987.5|989.4|988.2|988.7|987.5|33
1724744400000|2024-08-27 07:40:00|988.8|987.6|989.5|988.3|989.8|988.6|988.7|987.5|130
1724744700000|2024-08-27 07:45:00|989.3|988.1|989.1|987.9|989.5|988.3|988.9|987.7|14
1724745000000|2024-08-27 07:50:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|46
1724745300000|2024-08-27 07:55:00|989.4|988.2|989|987.8|989.5|988.3|989|987.8|25
1724745600000|2024-08-27 08:00:00|989.2|988|989.5|988.3|989.5|988.3|989|987.8|30
1724745900000|2024-08-27 08:05:00|989.6|988.4|989.2|988|989.7|988.5|989.2|988|89
1724746200000|2024-08-27 08:10:00|989.3|988.1|989.2|988|989.3|988.1|989|987.8|24
1724746500000|2024-08-27 08:15:00|989.3|988.1|990|988.8|990.2|989|989.3|988.1|114
1724746800000|2024-08-27 08:20:00|989.9|988.7|989.7|988.5|990|988.8|989.7|988.5|37
1724747100000|2024-08-27 08:25:00|990|988.8|989.7|988.5|990|988.8|989.7|988.5|17
1724747400000|2024-08-27 08:30:00|989.5|988.3|990|988.8|990|988.8|989.2|988|118
1724747700000|2024-08-27 08:35:00|989.9|988.7|989.5|988.3|990|988.8|989.4|988.2|41
1724748000000|2024-08-27 08:40:00|989.4|988.2|990|988.8|990|988.8|989.2|988|56
1724748300000|2024-08-27 08:45:00|989.9|988.7|989.7|988.5|990.2|989|989.7|988.5|33
1724748600000|2024-08-27 08:50:00|989.6|988.4|989.2|988|989.7|988.5|988.9|987.7|54
1724748900000|2024-08-27 08:55:00|989.1|987.9|989|987.8|989.2|988|988.9|987.7|12
1724749200000|2024-08-27 09:00:00|||||||||6
1724749500000|2024-08-27 09:05:00|988.7|987.5|988.5|987.3|988.7|987.5|988.2|987|49
1724749800000|2024-08-27 09:10:00|988.4|987.2|988|986.8|988.5|987.3|988|986.8|122
1724750100000|2024-08-27 09:15:00|987.7|986.5|987.7|986.5|987.9|986.7|987.7|986.5|34
1724750400000|2024-08-27 09:20:00|987.5|986.3|987.2|986|987.7|986.5|987.2|986|73
1724750700000|2024-08-27 09:25:00|987.5|986.3|988|986.8|988.2|987|987.5|986.3|37
1724751000000|2024-08-27 09:30:00|987.9|986.7|988.2|987|988.4|987.2|987.9|986.7|28
1724751300000|2024-08-27 09:35:00|988.1|986.9|988|986.8|988.2|987|987.7|986.5|59
1724751600000|2024-08-27 09:40:00|987.9|986.7|987.7|986.5|988.1|986.9|987.7|986.5|29
1724751900000|2024-08-27 09:45:00|987.6|986.4|987.7|986.5|987.7|986.5|987.5|986.3|25
1724752200000|2024-08-27 09:50:00|987.6|986.4|987.7|986.5|987.7|986.5|987.5|986.3|68
1724752500000|2024-08-27 09:55:00|987.5|986.3|987.5|986.3|987.5|986.3|987.5|986.3|21
1724752800000|2024-08-27 10:00:00|987.7|986.5|988|986.8|988|986.8|987.3|986.1|18
1724753100000|2024-08-27 10:05:00|988.1|986.9|988.2|987|988.2|987|988.1|986.9|60
1724753400000|2024-08-27 10:10:00|988.6|987.4|988.2|987|988.6|987.4|988.2|987|18
1724753700000|2024-08-27 10:15:00|988.4|987.2|988.4|987.2|988.5|987.3|988.2|987|9
1724754000000|2024-08-27 10:20:00|988.2|987|988.2|987|988.3|987.1|988.2|987|43
1724754300000|2024-08-27 10:25:00|988.1|986.9|987.7|986.5|988.1|986.9|987.7|986.5|77
1724754600000|2024-08-27 10:30:00|987.9|986.7|988|986.8|988|986.8|987.7|986.5|26
1724754900000|2024-08-27 10:35:00|987.9|986.7|987.5|986.3|987.9|986.7|987.2|986|79
1724755200000|2024-08-27 10:40:00|987.4|986.2|987|985.8|987.5|986.3|987|985.8|94
1724755500000|2024-08-27 10:45:00|986.9|985.7|987.2|986|987.5|986.3|986.9|985.7|36
1724755800000|2024-08-27 10:50:00|987.4|986.2|988.4|987.2|988.4|987.2|987.2|986|151
1724756100000|2024-08-27 10:55:00|988.2|987|988|986.8|988.7|987.5|988|986.8|26
1724756400000|2024-08-27 11:00:00|988.2|987|988|986.8|988.2|987|987.7|986.5|23
1724756700000|2024-08-27 11:05:00|987.9|986.7|988.2|987|988.4|987.2|987.7|986.5|39
1724757000000|2024-08-27 11:10:00|988.1|986.9|988.3|987.1|988.5|987.3|988.1|986.9|34
1724757300000|2024-08-27 11:15:00|988.2|987|988.4|987.2|988.5|987.3|988.2|987|3
1724757600000|2024-08-27 11:20:00|988.7|987.5|989.4|988.2|989.4|988.2|988.7|987.5|222
1724757900000|2024-08-27 11:25:00|989.6|988.4|989.6|988.4|990.1|988.9|989.6|988.4|188
1724758200000|2024-08-27 11:30:00|989.7|988.5|989.6|988.4|990.1|988.9|989.6|988.4|135
1724758500000|2024-08-27 11:35:00|989.7|988.5|990.4|989.2|990.5|989.3|989.7|988.5|118
1724758800000|2024-08-27 11:40:00|990.2|989|989.9|988.7|990.2|989|989.7|988.5|117
1724759100000|2024-08-27 11:45:00|989.8|988.6|989.4|988.2|989.9|988.7|989.1|987.9|107
1724759400000|2024-08-27 11:50:00|989.5|988.3|988.5|987.3|989.5|988.3|988.4|987.2|89
1724759700000|2024-08-27 11:55:00|988.7|987.5|988.5|987.3|988.7|987.5|988.2|987|68
1724760000000|2024-08-27 12:00:00|988.4|987.2|989.3|988.1|989.5|988.3|988.4|987.2|224
1724760300000|2024-08-27 12:05:00|989.4|988.2|989.3|988.1|989.6|988.4|988.8|987.6|93
1724760600000|2024-08-27 12:10:00|989.1|987.9|990|988.8|990.7|989.5|989.1|987.9|327
1724760900000|2024-08-27 12:15:00|990.1|988.9|990.5|989.3|990.7|989.5|989.7|988.5|219
1724761200000|2024-08-27 12:20:00|990.6|989.4|992.2|991|992.2|991|990.6|989.4|420
1724761500000|2024-08-27 12:25:00|992.1|990.9|992.8|991.6|992.8|991.6|991.4|990.2|167
1724761800000|2024-08-27 12:30:00|992.9|991.7|992.5|991.3|992.9|991.7|991.7|990.5|187
1724762100000|2024-08-27 12:35:00|992.8|991.6|992.8|991.6|993.6|992.4|992.8|991.6|503
1724762400000|2024-08-27 12:40:00|992.9|991.7|993.7|992.5|993.8|992.6|992.9|991.7|226
1724765400000|2024-08-27 13:30:00|994|992.8|998.8|997.6|998.8|997.6|993.8|992.6|5015
1724765700000|2024-08-27 13:35:00|998.6|997.4|997.7|996.5|998.7|997.5|996.4|995.2|2812
1724766000000|2024-08-27 13:40:00|997.8|996.6|996.4|995.2|998.1|996.9|996.4|995.2|2589
1724766300000|2024-08-27 13:45:00|996.5|995.3|997.6|996.4|998.1|996.9|996.3|995.1|1727
1724766600000|2024-08-27 13:50:00|997.4|996.2|994.9|993.7|997.4|996.2|994.4|993.2|1501
1724766900000|2024-08-27 13:55:00|995.1|993.9|994.6|993.4|995.9|994.7|994.6|993.4|1031
1724767200000|2024-08-27 14:00:00|994.8|993.6|995.1|993.9|995.5|994.3|994.3|993.1|729
1724767500000|2024-08-27 14:05:00|995|993.8|994.3|993.1|995.3|994.1|994.3|993.1|742
1724767800000|2024-08-27 14:10:00|994.4|993.2|994.1|992.9|995.3|994.1|993.4|992.2|1097
1724768100000|2024-08-27 14:15:00|994.4|993.2|996.5|995.3|996.8|995.6|994.3|993.1|843
1724768400000|2024-08-27 14:20:00|996.4|995.2|998.5|997.3|998.6|997.4|996.3|995.1|1430
1724768700000|2024-08-27 14:25:00|998.4|997.2|998.5|997.3|1000|998.8|998.3|997.1|1425
1724769000000|2024-08-27 14:30:00|998.4|997.2|998.8|997.6|999|997.8|998.3|997.1|864
1724769300000|2024-08-27 14:35:00|998.7|997.5|999.5|998.3|999.5|998.3|998.3|997.1|976
1724769600000|2024-08-27 14:40:00|999.4|998.2|1000.4|999.2|1000.4|999.2|998.9|997.7|1765
1724769900000|2024-08-27 14:45:00|1000.3|999.1|1000.4|999.2|1000.6|999.4|999.9|998.7|2003
1724770200000|2024-08-27 14:50:00|1000.3|999.1|999|997.8|1000.4|999.2|998.4|997.2|1586
1724770500000|2024-08-27 14:55:00|998.9|997.7|997.3|996.1|999.3|998.1|996.8|995.6|1456
1724770800000|2024-08-27 15:00:00|997.2|996|997.8|996.6|997.8|996.6|996.5|995.3|823
1724771100000|2024-08-27 15:05:00|997.9|996.7|997.8|996.6|998.1|996.9|997.2|996|927
1724771400000|2024-08-27 15:10:00|997.5|996.3|995.3|994.1|997.5|996.3|995|993.8|1047
1724771700000|2024-08-27 15:15:00|995|993.8|995.3|994.1|996.2|995|995|993.8|470
1724772000000|2024-08-27 15:20:00|995.4|994.2|995.3|994.1|996.3|995.1|995.3|994.1|608
1724772300000|2024-08-27 15:25:00|995.4|994.2|993.8|992.6|995.6|994.4|993.8|992.6|644
1724772600000|2024-08-27 15:30:00|993.9|992.7|993.8|992.6|994.5|993.3|993.5|992.3|900
1724772900000|2024-08-27 15:35:00|994|992.8|994.5|993.3|994.5|993.3|993.8|992.6|548
1724773200000|2024-08-27 15:40:00|994.3|993.1|993.6|992.4|994.6|993.4|993|991.8|735
1724773500000|2024-08-27 15:45:00|993.8|992.6|993.6|992.4|994.4|993.2|993.4|992.2|530
1724773800000|2024-08-27 15:50:00|993.4|992.2|993.9|992.7|994.1|992.9|993.1|991.9|455
1724774100000|2024-08-27 15:55:00|994|992.8|994.1|992.9|995.4|994.2|993.9|992.7|444
1724774400000|2024-08-27 16:00:00|993.9|992.7|994.8|993.6|994.8|993.6|993.4|992.2|607
1724774700000|2024-08-27 16:05:00|995|993.8|994.8|993.6|995.2|994|994.5|993.3|300
1724775000000|2024-08-27 16:10:00|994.9|993.7|994.8|993.6|995.3|994.1|994.8|993.6|397
1724775300000|2024-08-27 16:15:00|994.7|993.5|995.1|993.9|995.3|994.1|994.3|993.1|685
1724775600000|2024-08-27 16:20:00|995.3|994.1|994.8|993.6|995.3|994.1|994.4|993.2|1180
1724775900000|2024-08-27 16:25:00|994.7|993.5|994|992.8|994.8|993.6|993.8|992.6|418
1724776200000|2024-08-27 16:30:00|993.5|992.3|995|993.8|995.1|993.9|993.5|992.3|292
1724776500000|2024-08-27 16:35:00|994.8|993.6|994.3|993.1|995|993.8|994|992.8|404
1724776800000|2024-08-27 16:40:00|994.4|993.2|994|992.8|994.5|993.3|993.8|992.6|265
1724777100000|2024-08-27 16:45:00|994.2|993|994.6|993.4|995.1|993.9|994.2|993|369
1724777400000|2024-08-27 16:50:00|994.7|993.5|994.3|993.1|995.1|993.9|994|992.8|293
1724777700000|2024-08-27 16:55:00|994.2|993|994.3|993.1|994.5|993.3|994|992.8|259
1724778000000|2024-08-27 17:00:00|994.5|993.3|995.1|993.9|995.1|993.9|994.4|993.2|543
1724778300000|2024-08-27 17:05:00|995.2|994|994.5|993.3|995.3|994.1|994.5|993.3|325
1724778600000|2024-08-27 17:10:00|994.8|993.6|994|992.8|995.8|994.6|994|992.8|692
1724778900000|2024-08-27 17:15:00|994.1|992.9|994|992.8|994.4|993.2|993.7|992.5|466
1724779200000|2024-08-27 17:20:00|994.2|993|993.8|992.6|994.4|993.2|993.8|992.6|310
1724779500000|2024-08-27 17:25:00|994|992.8|993.9|992.7|994.3|993.1|993.9|992.7|338
1724779800000|2024-08-27 17:30:00|994|992.8|994.8|993.6|994.9|993.7|994|992.8|948
1724780100000|2024-08-27 17:35:00|994.9|993.7|995|993.8|995.5|994.3|994.3|993.1|976
1724780400000|2024-08-27 17:40:00|994.8|993.6|994.4|993.2|995|993.8|994.4|993.2|669
1724780700000|2024-08-27 17:45:00|994.3|993.1|994.3|993.1|994.9|993.7|994.2|993|541
1724781000000|2024-08-27 17:50:00|994.4|993.2|994.2|993|994.7|993.5|994.2|993|597
1724781300000|2024-08-27 17:55:00|994.4|993.2|994.9|993.7|995|993.8|994.2|993|499
1724781600000|2024-08-27 18:00:00|995|993.8|994.8|993.6|995|993.8|994.2|993|500
1724781900000|2024-08-27 18:05:00|994.9|993.7|995.8|994.6|995.9|994.7|994.7|993.5|1577
1724782200000|2024-08-27 18:10:00|995.7|994.5|995.6|994.4|996.5|995.3|995.2|994|3009
1724782500000|2024-08-27 18:15:00|995.7|994.5|996.7|995.5|997|995.8|995.5|994.3|2740
1724803200000|2024-08-28 00:00:00|996.4|995.2|994.4|993.2|997.1|995.9|994.4|993.2|353
1724803500000|2024-08-28 00:05:00|994.3|993.1|994.7|993.5|995|993.8|993.8|992.6|122
1724803800000|2024-08-28 00:10:00|994.6|993.4|994.6|993.4|994.7|993.5|994.1|992.9|59
1724804100000|2024-08-28 00:15:00|994.7|993.5|994.1|992.9|994.8|993.6|994.1|992.9|45
1724804400000|2024-08-28 00:20:00|994|992.8|993.8|992.6|994.2|993|993.8|992.6|100
1724804700000|2024-08-28 00:25:00|993.9|992.7|993.8|992.6|994.1|992.9|993.8|992.6|87
1724805000000|2024-08-28 00:30:00|993.9|992.7|994.2|993|994.3|993.1|993.8|992.6|80
1724805300000|2024-08-28 00:35:00|994.1|992.9|993.6|992.4|994.1|992.9|993.2|992|152
1724805600000|2024-08-28 00:40:00|993.5|992.3|993.4|992.2|993.5|992.3|992.8|991.6|147
1724805900000|2024-08-28 00:45:00|993.5|992.3|994.3|993.1|994.3|993.1|993.2|992|93
1724806200000|2024-08-28 00:50:00|994.4|993.2|995.3|994.1|995.4|994.2|994.2|993|219
1724806500000|2024-08-28 00:55:00|995.2|994|994.9|993.7|995.4|994.2|994.7|993.5|112
1724806800000|2024-08-28 01:00:00|994.8|993.6|994.7|993.5|995.3|994.1|994.5|993.3|98
1724807100000|2024-08-28 01:05:00|994.6|993.4|994.7|993.5|995.3|994.1|994.5|993.3|117
1724807400000|2024-08-28 01:10:00|994.6|993.4|994.1|992.9|994.7|993.5|993.7|992.5|142
1724807700000|2024-08-28 01:15:00|994|992.8|993.5|992.3|994|992.8|993.1|991.9|121
1724808000000|2024-08-28 01:20:00|993.4|992.2|993.1|991.9|993.6|992.4|993|991.8|148
1724808300000|2024-08-28 01:25:00|993|991.8|994.3|993.1|994.4|993.2|993|991.8|167
1724808600000|2024-08-28 01:30:00|994.4|993.2|993.6|992.4|994.4|993.2|993.3|992.1|62
1724808900000|2024-08-28 01:35:00|993.5|992.3|993.1|991.9|993.8|992.6|993|991.8|34
1724809200000|2024-08-28 01:40:00|993.2|992|993.4|992.2|993.5|992.3|993.1|991.9|16
1724809500000|2024-08-28 01:45:00|993.5|992.3|993.4|992.2|993.9|992.7|993.3|992.1|14
1724809800000|2024-08-28 01:50:00|993.3|992.1|993.7|992.5|993.9|992.7|993.2|992|86
1724810100000|2024-08-28 01:55:00|993.9|992.7|993.7|992.5|994|992.8|993.7|992.5|29
1724810400000|2024-08-28 02:00:00|993.8|992.6|993.9|992.7|993.9|992.7|993.7|992.5|15
1724810700000|2024-08-28 02:05:00|993.8|992.6|993.2|992|993.8|992.6|993.2|992|77
1724811000000|2024-08-28 02:10:00|993|991.8|994.6|993.4|994.9|993.7|993|991.8|372
1724811300000|2024-08-28 02:15:00|994.5|993.3|993.5|992.3|994.5|993.3|993.3|992.1|158
1724811600000|2024-08-28 02:20:00|993.4|992.2|993.4|992.2|993.4|992.2|993.4|992.2|8
1724811900000|2024-08-28 02:25:00|993.3|992.1|993.2|992|993.3|992.1|993.2|992|5
1724812200000|2024-08-28 02:30:00|993.1|991.9|991.7|990.5|993.1|991.9|991.6|990.4|232
1724812500000|2024-08-28 02:35:00|991.6|990.4|991.6|990.4|992.3|991.1|991.6|990.4|102
1724812800000|2024-08-28 02:40:00|991.5|990.3|992.1|990.9|992.3|991.1|991.5|990.3|89
1724813100000|2024-08-28 02:45:00|991.9|990.7|991.9|990.7|992.4|991.2|991.9|990.7|77
1724813400000|2024-08-28 02:50:00|992.1|990.9|992.1|990.9|992.3|991.1|991.8|990.6|45
1724813700000|2024-08-28 02:55:00|992.2|991|991.6|990.4|992.3|991.1|991.3|990.1|77
1724814000000|2024-08-28 03:00:00|991.8|990.6|991.3|990.1|991.8|990.6|991.3|990.1|31
1724814300000|2024-08-28 03:05:00|991.4|990.2|991.1|989.9|991.6|990.4|991.1|989.9|23
1724814600000|2024-08-28 03:10:00|991.2|990|990.8|989.6|991.3|990.1|990.8|989.6|70
1724814900000|2024-08-28 03:15:00|991|989.8|991|989.8|991.3|990.1|990.8|989.6|41
1724815200000|2024-08-28 03:20:00|990.8|989.6|990.8|989.6|991.3|990.1|990.8|989.6|32
1724815500000|2024-08-28 03:25:00|991|989.8|991.4|990.2|991.5|990.3|990.8|989.6|54
1724815800000|2024-08-28 03:30:00|991.5|990.3|991.1|989.9|991.6|990.4|991|989.8|35
1724816100000|2024-08-28 03:35:00|991|989.8|990.8|989.6|991|989.8|990.8|989.6|31
1724816400000|2024-08-28 03:40:00|990.6|989.4|990.8|989.6|990.8|989.6|990.6|989.4|78
1724816700000|2024-08-28 03:45:00|990.7|989.5|990.7|989.5|991|989.8|990.6|989.4|28
1724817000000|2024-08-28 03:50:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|6
1724817300000|2024-08-28 03:55:00|990.5|989.3|990.6|989.4|990.6|989.4|990.3|989.1|24
1724817600000|2024-08-28 04:00:00|990.5|989.3|990.6|989.4|990.6|989.4|990.3|989.1|18
1724817900000|2024-08-28 04:05:00|990.5|989.3|990.3|989.1|990.8|989.6|990.3|989.1|78
1724818200000|2024-08-28 04:10:00|||||||||26
1724818500000|2024-08-28 04:15:00|990.1|988.9|990.3|989.1|990.3|989.1|990.1|988.9|13
1724818800000|2024-08-28 04:20:00|990.2|989|990.3|989.1|990.3|989.1|990.2|989|13
1724819100000|2024-08-28 04:25:00|990.1|988.9|990.1|988.9|990.1|988.9|990.1|988.9|17
1724819400000|2024-08-28 04:30:00|990.3|989.1|990.6|989.4|990.6|989.4|990.3|989.1|64
1724819700000|2024-08-28 04:35:00|||||||||9
1724820000000|2024-08-28 04:40:00|990.5|989.3|990.3|989.1|990.6|989.4|990.3|989.1|13
1724820300000|2024-08-28 04:45:00|990.5|989.3|990.3|989.1|990.5|989.3|990.3|989.1|8
1724820600000|2024-08-28 04:50:00|||||||||7
1724820900000|2024-08-28 04:55:00|||||||||5
1724821200000|2024-08-28 05:00:00|990.6|989.4|990.7|989.5|990.7|989.5|990.6|989.4|23
1724821500000|2024-08-28 05:05:00|990.6|989.4|990.5|989.3|990.7|989.5|990.5|989.3|34
1724821800000|2024-08-28 05:10:00|990.4|989.2|990.2|989|990.4|989.2|990.1|988.9|50
1724822100000|2024-08-28 05:15:00|990.3|989.1|990.2|989|990.4|989.2|990.2|989|22
1724822400000|2024-08-28 05:20:00|990.1|988.9|989.9|988.7|990.4|989.2|989.9|988.7|124
1724822700000|2024-08-28 05:25:00|989.8|988.6|989.7|988.5|989.9|988.7|989.7|988.5|45
1724823000000|2024-08-28 05:30:00|989.6|988.4|989.7|988.5|989.9|988.7|989.3|988.1|83
1724823300000|2024-08-28 05:35:00|989.9|988.7|989.9|988.7|990.2|989|989.7|988.5|45
1724823600000|2024-08-28 05:40:00|990|988.8|989.3|988.1|990|988.8|989.3|988.1|130
1724823900000|2024-08-28 05:45:00|989.2|988|989.7|988.5|989.7|988.5|989.2|988|112
1724824200000|2024-08-28 05:50:00|989.6|988.4|990.5|989.3|990.8|989.6|989.6|988.4|51
1724824500000|2024-08-28 05:55:00|990.6|989.4|990.5|989.3|990.7|989.5|990.3|989.1|32
1724824800000|2024-08-28 06:00:00|990.4|989.2|990.6|989.4|990.7|989.5|990.4|989.2|36
1724825100000|2024-08-28 06:05:00|990.5|989.3|990.4|989.2|990.7|989.5|990.4|989.2|40
1724825400000|2024-08-28 06:10:00|990.5|989.3|990.4|989.2|990.5|989.3|989.7|988.5|69
1724825700000|2024-08-28 06:15:00|990.5|989.3|990.9|989.7|991.2|990|990.4|989.2|135
1724826000000|2024-08-28 06:20:00|991|989.8|992|990.8|992.1|990.9|990.9|989.7|121
1724826300000|2024-08-28 06:25:00|991.9|990.7|992.2|991|992.4|991.2|991.7|990.5|141
1724826600000|2024-08-28 06:30:00|992.1|990.9|993|991.8|993|991.8|992|990.8|157
1724826900000|2024-08-28 06:35:00|992.9|991.7|992|990.8|993|991.8|992|990.8|100
1724827200000|2024-08-28 06:40:00|992.1|990.9|991.7|990.5|992.2|991|991.7|990.5|4
1724827500000|2024-08-28 06:45:00|991.5|990.3|992|990.8|992.2|991|991.4|990.2|89
1724827800000|2024-08-28 06:50:00|992.1|990.9|992.6|991.4|992.9|991.7|992|990.8|190
1724828100000|2024-08-28 06:55:00|992.7|991.5|992.9|991.7|992.9|991.7|992.2|991|104
1724828400000|2024-08-28 07:00:00|992.8|991.6|992.9|991.7|993|991.8|992.5|991.3|151
1724828700000|2024-08-28 07:05:00|992.7|991.5|992.7|991.5|992.9|991.7|992.7|991.5|39
1724829000000|2024-08-28 07:10:00|992.8|991.6|991.9|990.7|993|991.8|991.7|990.5|154
1724829300000|2024-08-28 07:15:00|991.8|990.6|991.6|990.4|992|990.8|991.5|990.3|118
1724829600000|2024-08-28 07:20:00|991.7|990.5|991.5|990.3|991.7|990.5|991.5|990.3|7
1724829900000|2024-08-28 07:25:00|991.4|990.2|991.1|989.9|991.5|990.3|990.9|989.7|107
1724830200000|2024-08-28 07:30:00|991.2|990|991.5|990.3|991.7|990.5|991.2|990|37
1724830500000|2024-08-28 07:35:00|991.4|990.2|991.2|990|991.4|990.2|991|989.8|11
1724830800000|2024-08-28 07:40:00|991.3|990.1|991.5|990.3|991.5|990.3|991.2|990|25
1724831100000|2024-08-28 07:45:00|991.4|990.2|991.2|990|991.4|990.2|991.2|990|40
1724831400000|2024-08-28 07:50:00|991.4|990.2|991.5|990.3|991.7|990.5|991.2|990|31
1724831700000|2024-08-28 07:55:00|991.7|990.5|991.4|990.2|991.7|990.5|991.4|990.2|13
1724832000000|2024-08-28 08:00:00|991.5|990.3|991.2|990|991.7|990.5|991.1|989.9|22
1724832300000|2024-08-28 08:05:00|991|989.8|991.2|990|991.2|990|991|989.8|19
1724832600000|2024-08-28 08:10:00|991.1|989.9|991|989.8|991.2|990|991|989.8|38
1724832900000|2024-08-28 08:15:00|991.2|990|991|989.8|991.4|990.2|990.9|989.7|233
1724833200000|2024-08-28 08:20:00|991.2|990|990.7|989.5|991.2|990|990.7|989.5|10
1724833500000|2024-08-28 08:25:00|990.5|989.3|990|988.8|990.7|989.5|989.9|988.7|113
1724833800000|2024-08-28 08:30:00|990.1|988.9|990.2|989|990.2|989|989.7|988.5|86
1724834100000|2024-08-28 08:35:00|990|988.8|990|988.8|990.2|989|990|988.8|56
1724834400000|2024-08-28 08:40:00|989.9|988.7|989|987.8|989.9|988.7|989|987.8|218
1724834700000|2024-08-28 08:45:00|989.2|988|990.1|988.9|990.2|989|989.1|987.9|204
1724835000000|2024-08-28 08:50:00|990.2|989|990|988.8|990.2|989|989.7|988.5|86
1724835300000|2024-08-28 08:55:00|989.9|988.7|990.1|988.9|990.2|989|989.9|988.7|65
1724835600000|2024-08-28 09:00:00|990.2|989|990.1|988.9|990.4|989.2|989.9|988.7|101
1724835900000|2024-08-28 09:05:00|990.2|989|990.1|988.9|990.3|989.1|990.1|988.9|47
1724836200000|2024-08-28 09:10:00|989.9|988.7|988.8|987.6|989.9|988.7|988.6|987.4|93
1724836500000|2024-08-28 09:15:00|988.9|987.7|989.1|987.9|989.1|987.9|988.7|987.5|94
1724836800000|2024-08-28 09:20:00|989.3|988.1|989.3|988.1|989.4|988.2|989.1|987.9|73
1724837100000|2024-08-28 09:25:00|989.4|988.2|989.6|988.4|989.6|988.4|989.3|988.1|72
1724837400000|2024-08-28 09:30:00|989.5|988.3|990.2|989|990.2|989|989.5|988.3|92
1724837700000|2024-08-28 09:35:00|990.1|988.9|990.4|989.2|990.5|989.3|990.1|988.9|98
1724838000000|2024-08-28 09:40:00|990.5|989.3|989.6|988.4|990.5|989.3|989.4|988.2|68
1724838300000|2024-08-28 09:45:00|989.5|988.3|989.7|988.5|990.1|988.9|989.5|988.3|61
1724838600000|2024-08-28 09:50:00|989.6|988.4|989.2|988|989.7|988.5|988.7|987.5|222
1724838900000|2024-08-28 09:55:00|989.3|988.1|989.1|987.9|989.5|988.3|989.1|987.9|95
1724839200000|2024-08-28 10:00:00|989.2|988|988.3|987.1|989.2|988|988.1|986.9|173
1724839500000|2024-08-28 10:05:00|988.4|987.2|988.3|987.1|988.4|987.2|987.9|986.7|113
1724839800000|2024-08-28 10:10:00|988.2|987|987.6|986.4|988.3|987.1|987.5|986.3|185
1724840100000|2024-08-28 10:15:00|987.7|986.5|988.6|987.4|988.6|987.4|987.7|986.5|91
1724840400000|2024-08-28 10:20:00|988.5|987.3|988.8|987.6|988.8|987.6|988.4|987.2|104
1724840700000|2024-08-28 10:25:00|988.6|987.4|988.7|987.5|988.9|987.7|988.5|987.3|137
1724841000000|2024-08-28 10:30:00|988.8|987.6|989.1|987.9|989.3|988.1|988.8|987.6|71
1724841300000|2024-08-28 10:35:00|989|987.8|988.7|987.5|989.2|988|988.7|987.5|56
1724841600000|2024-08-28 10:40:00|988.8|987.6|988.6|987.4|988.8|987.6|988.5|987.3|56
1724841900000|2024-08-28 10:45:00|988.7|987.5|988.8|987.6|988.9|987.7|988.6|987.4|53
1724842200000|2024-08-28 10:50:00|988.7|987.5|988.6|987.4|988.8|987.6|988.6|987.4|77
1724842500000|2024-08-28 10:55:00|988.4|987.2|988.7|987.5|988.7|987.5|988.2|987|100
1724842800000|2024-08-28 11:00:00|988.8|987.6|988.6|987.4|989.1|987.9|988.6|987.4|81
1724843100000|2024-08-28 11:05:00|988.7|987.5|988.9|987.7|989|987.8|988.6|987.4|76
1724843400000|2024-08-28 11:10:00|988.8|987.6|988.6|987.4|989.3|988.1|988.6|987.4|92
1724843700000|2024-08-28 11:15:00|988.8|987.6|989.3|988.1|989.3|988.1|988.8|987.6|137
1724844000000|2024-08-28 11:20:00|989.2|988|988.8|987.6|989.7|988.5|988.8|987.6|172
1724844300000|2024-08-28 11:25:00|988.5|987.3|988.5|987.3|988.8|987.6|988.5|987.3|52
1724844600000|2024-08-28 11:30:00|988.3|987.1|988.5|987.3|988.5|987.3|988.3|987.1|87
1724844900000|2024-08-28 11:35:00|988.3|987.1|988|986.8|988.5|987.3|988|986.8|158
1724845200000|2024-08-28 11:40:00|987.9|986.7|987.6|986.4|988|986.8|987.3|986.1|195
1724845500000|2024-08-28 11:45:00|987.7|986.5|987.6|986.4|987.9|986.7|987.3|986.1|194
1724845800000|2024-08-28 11:50:00|987.5|986.3|986.8|985.6|987.5|986.3|985.9|984.7|390
1724846100000|2024-08-28 11:55:00|986.7|985.5|986.9|985.7|986.9|985.7|986.1|984.9|259
1724846400000|2024-08-28 12:00:00|986.6|985.4|986.1|984.9|986.6|985.4|986|984.8|283
1724846700000|2024-08-28 12:05:00|986|984.8|985.1|983.9|986.3|985.1|985.1|983.9|557
1724847000000|2024-08-28 12:10:00|985.2|984|985.4|984.2|985.8|984.6|985.1|983.9|425
1724847300000|2024-08-28 12:15:00|985.1|983.9|985.6|984.4|986.1|984.9|984.9|983.7|440
1724847600000|2024-08-28 12:20:00|985.7|984.5|985.6|984.4|985.9|984.7|985.4|984.2|378
1724847900000|2024-08-28 12:25:00|985.4|984.2|985.2|984|985.8|984.6|984.6|983.4|274
1724848200000|2024-08-28 12:30:00|985.1|983.9|984.9|983.7|985.1|983.9|984.5|983.3|493
1724848500000|2024-08-28 12:35:00|984.8|983.6|985|983.8|985.3|984.1|984.8|983.6|208
1724848800000|2024-08-28 12:40:00|985.1|983.9|985.2|984|985.3|984.1|984.8|983.6|625
1724851800000|2024-08-28 13:30:00|985|983.8|987|985.8|987.6|986.4|984.9|983.7|2861
1724852100000|2024-08-28 13:35:00|986.9|985.7|988.7|987.5|990|988.8|986.9|985.7|1565
1724852400000|2024-08-28 13:40:00|988.8|987.6|987|985.8|989|987.8|987|985.8|1055
1724852700000|2024-08-28 13:45:00|986.8|985.6|987.8|986.6|988.4|987.2|986.2|985|1733
1724853000000|2024-08-28 13:50:00|988|986.8|987.3|986.1|988.8|987.6|987.1|985.9|758
1724853300000|2024-08-28 13:55:00|987.2|986|988.3|987.1|988.5|987.3|987.1|985.9|797
1724853600000|2024-08-28 14:00:00|988.4|987.2|990.4|989.2|991.1|989.9|988.3|987.1|847
1724853900000|2024-08-28 14:05:00|990.5|989.3|990.9|989.7|991.3|990.1|990.4|989.2|668
1724854200000|2024-08-28 14:10:00|991|989.8|991.8|990.6|992|990.8|990.6|989.4|1995
1724854500000|2024-08-28 14:15:00|991.9|990.7|992.5|991.3|992.5|991.3|990.5|989.3|1522
1724854800000|2024-08-28 14:20:00|992.6|991.4|991.6|990.4|992.6|991.4|991.3|990.1|1254
1724855100000|2024-08-28 14:25:00|991.8|990.6|991.8|990.6|992.1|990.9|990.6|989.4|614
1724855400000|2024-08-28 14:30:00|991.9|990.7|991.8|990.6|992.5|991.3|991|989.8|491
1724855700000|2024-08-28 14:35:00|991.9|990.7|993.2|992|993.3|992.1|991.6|990.4|1063
1724856000000|2024-08-28 14:40:00|993.3|992.1|991.4|990.2|993.3|992.1|991|989.8|875
1724856300000|2024-08-28 14:45:00|991.3|990.1|991.8|990.6|992.1|990.9|990.9|989.7|413
1724856600000|2024-08-28 14:50:00|991.9|990.7|991|989.8|992.3|991.1|990.4|989.2|1154
1724856900000|2024-08-28 14:55:00|991.1|989.9|990.4|989.2|992.1|990.9|990.4|989.2|535
1724857200000|2024-08-28 15:00:00|990.3|989.1|988.8|987.6|990.4|989.2|988.8|987.6|1079
1724857500000|2024-08-28 15:05:00|988.9|987.7|986.5|985.3|988.9|987.7|986.5|985.3|1640
1724857800000|2024-08-28 15:10:00|986.3|985.1|986.8|985.6|987|985.8|985.8|984.6|938
1724858100000|2024-08-28 15:15:00|986.7|985.5|988.2|987|988.4|987.2|986.6|985.4|1122
1724858400000|2024-08-28 15:20:00|988.3|987.1|987.7|986.5|988.9|987.7|987.6|986.4|426
1724858700000|2024-08-28 15:25:00|987.6|986.4|988.6|987.4|988.6|987.4|987.6|986.4|758
1724859000000|2024-08-28 15:30:00|988.4|987.2|987.9|986.7|988.7|987.5|987.1|985.9|503
1724859300000|2024-08-28 15:35:00|988|986.8|988.4|987.2|988.6|987.4|987.5|986.3|199
1724859600000|2024-08-28 15:40:00|988.2|987|988.4|987.2|989.1|987.9|988.1|986.9|455
1724859900000|2024-08-28 15:45:00|988.5|987.3|987.7|986.5|988.6|987.4|987.7|986.5|306
1724860200000|2024-08-28 15:50:00|987.6|986.4|987.9|986.7|988.4|987.2|987.5|986.3|640
1724860500000|2024-08-28 15:55:00|987.7|986.5|987.2|986|987.9|986.7|987|985.8|2188
1724860800000|2024-08-28 16:00:00|987.1|985.9|986.8|985.6|987.4|986.2|986.4|985.2|622
1724861100000|2024-08-28 16:05:00|986.7|985.5|987.2|986|987.5|986.3|986.5|985.3|435
1724861400000|2024-08-28 16:10:00|986.9|985.7|988.1|986.9|988.2|987|986.7|985.5|1085
1724861700000|2024-08-28 16:15:00|988.2|987|987.3|986.1|988.2|987|987.1|985.9|291
1724862000000|2024-08-28 16:20:00|987|985.8|988.3|987.1|988.5|987.3|986.8|985.6|454
1724862300000|2024-08-28 16:25:00|988|986.8|988.5|987.3|988.5|987.3|987.8|986.6|275
1724862600000|2024-08-28 16:30:00|988.3|987.1|988.5|987.3|989|987.8|988|986.8|438
1724862900000|2024-08-28 16:35:00|988.7|987.5|988.9|987.7|989|987.8|987.9|986.7|314
1724863200000|2024-08-28 16:40:00|989|987.8|989.5|988.3|989.7|988.5|988.8|987.6|331
1724863500000|2024-08-28 16:45:00|989.4|988.2|989.3|988.1|989.4|988.2|988.5|987.3|336
1724863800000|2024-08-28 16:50:00|989.2|988|988.8|987.6|989.4|988.2|988.2|987|284
1724864100000|2024-08-28 16:55:00|988.7|987.5|987.3|986.1|988.8|987.6|987.2|986|487
1724864400000|2024-08-28 17:00:00|987.2|986|985|983.8|987.7|986.5|985|983.8|653
1724864700000|2024-08-28 17:05:00|985.1|983.9|984.7|983.5|985.2|984|984.3|983.1|670
1724865000000|2024-08-28 17:10:00|984.6|983.4|983.8|982.6|984.7|983.5|983.7|982.5|1062
1724865300000|2024-08-28 17:15:00|983.9|982.7|983.1|981.9|983.9|982.7|983|981.8|1122
1724865600000|2024-08-28 17:20:00|983.2|982|983|981.8|983.4|982.2|982.5|981.3|1446
1724865900000|2024-08-28 17:25:00|982.9|981.7|983.5|982.3|983.5|982.3|982.7|981.5|789
1724866200000|2024-08-28 17:30:00|983.7|982.5|985.3|984.1|985.7|984.5|983.5|982.3|1062
1724866500000|2024-08-28 17:35:00|985.2|984|985.9|984.7|986.8|985.6|985.2|984|777
1724866800000|2024-08-28 17:40:00|985.8|984.6|985.5|984.3|986.3|985.1|985|983.8|821
1724867100000|2024-08-28 17:45:00|985.7|984.5|986.3|985.1|986.3|985.1|985.7|984.5|447
1724867400000|2024-08-28 17:50:00|986.5|985.3|985.8|984.6|986.5|985.3|985.5|984.3|911
1724867700000|2024-08-28 17:55:00|985.9|984.7|986.8|985.6|986.8|985.6|985.9|984.7|817
1724868000000|2024-08-28 18:00:00|986.9|985.7|986.2|985|987|985.8|985.8|984.6|777
1724868300000|2024-08-28 18:05:00|986.3|985.1|986.3|985.1|986.8|985.6|986|984.8|773
1724868600000|2024-08-28 18:10:00|986.4|985.2|986.3|985.1|987|985.8|986.3|985.1|2461
1724868900000|2024-08-28 18:15:00|986|984.8|986.2|985|986.5|985.3|985.7|984.5|2140
1724889600000|2024-08-29 00:00:00|985.1|983.9|985.8|984.6|986.1|984.9|984.8|983.6|344
1724889900000|2024-08-29 00:05:00|985.7|984.5|988|986.8|988.1|986.9|985.7|984.5|293
1724890200000|2024-08-29 00:10:00|988.1|986.9|988.5|987.3|988.5|987.3|988|986.8|107
1724890500000|2024-08-29 00:15:00|988.3|987.1|987.7|986.5|988.6|987.4|987.5|986.3|87
1724890800000|2024-08-29 00:20:00|987.6|986.4|985.8|984.6|987.6|986.4|985.6|984.4|278
1724891100000|2024-08-29 00:25:00|986|984.8|986.3|985.1|986.3|985.1|986|984.8|51
1724891400000|2024-08-29 00:30:00|986.5|985.3|987.2|986|987.5|986.3|986.3|985.1|145
1724891700000|2024-08-29 00:35:00|987.3|986.1|987.3|986.1|987.5|986.3|987.2|986|26
1724892000000|2024-08-29 00:40:00|987.2|986|986.8|985.6|987.2|986|986.7|985.5|73
1724892300000|2024-08-29 00:45:00|987|985.8|986.7|985.5|987|985.8|986.7|985.5|12
1724892600000|2024-08-29 00:50:00|986.8|985.6|986.3|985.1|986.8|985.6|986.3|985.1|3
1724892900000|2024-08-29 00:55:00|986.5|985.3|987.1|985.9|987.1|985.9|986.5|985.3|8
1724893200000|2024-08-29 01:00:00|987.3|986.1|987.6|986.4|988.1|986.9|987.3|986.1|152
1724893500000|2024-08-29 01:05:00|987.8|986.6|987.3|986.1|988.2|987|987.1|985.9|162
1724893800000|2024-08-29 01:10:00|987.2|986|988.1|986.9|988.2|987|986.8|985.6|323
1724894100000|2024-08-29 01:15:00|988|986.8|987.3|986.1|988|986.8|987.1|985.9|212
1724894400000|2024-08-29 01:20:00|987.2|986|987.6|986.4|988.2|987|987|985.8|243
1724894700000|2024-08-29 01:25:00|987.5|986.3|987.3|986.1|987.8|986.6|986.5|985.3|201
1724895000000|2024-08-29 01:30:00|987.1|985.9|988|986.8|988.2|987|986.8|985.6|289
1724895300000|2024-08-29 01:35:00|988.2|987|988.6|987.4|988.7|987.5|987.7|986.5|515
1724895600000|2024-08-29 01:40:00|988.5|987.3|987.2|986|988.6|987.4|987.1|985.9|234
1724895900000|2024-08-29 01:45:00|987.4|986.2|988.5|987.3|988.6|987.4|987.2|986|128
1724896200000|2024-08-29 01:50:00|988.6|987.4|988.8|987.6|989.2|988|988.6|987.4|121
1724896500000|2024-08-29 01:55:00|988.6|987.4|988.8|987.6|988.9|987.7|988.4|987.2|102
1724896800000|2024-08-29 02:00:00|988.7|987.5|988.1|986.9|988.9|987.7|988|986.8|110
1724897100000|2024-08-29 02:05:00|988|986.8|988|986.8|988.5|987.3|987.3|986.1|238
1724897400000|2024-08-29 02:10:00|988.1|986.9|988.9|987.7|989.1|987.9|988|986.8|40
1724897700000|2024-08-29 02:15:00|989|987.8|989.7|988.5|989.7|988.5|989|987.8|130
1724898000000|2024-08-29 02:20:00|989.6|988.4|989.4|988.2|989.7|988.5|989.3|988.1|25
1724898300000|2024-08-29 02:25:00|989.2|988|989.2|988|989.3|988.1|989.2|988|28
1724898600000|2024-08-29 02:30:00|989.1|987.9|988.9|987.7|989.2|988|988.6|987.4|127
1724898900000|2024-08-29 02:35:00|988.8|987.6|989.1|987.9|989.1|987.9|988.7|987.5|11
1724899200000|2024-08-29 02:40:00|989|987.8|989.1|987.9|989.4|988.2|988.9|987.7|41
1724899500000|2024-08-29 02:45:00|989.2|988|989.6|988.4|989.6|988.4|988.9|987.7|31
1724899800000|2024-08-29 02:50:00|989.7|988.5|989.4|988.2|989.9|988.7|989.2|988|18
1724900100000|2024-08-29 02:55:00|989.3|988.1|989.3|988.1|989.5|988.3|989.2|988|8
1724900400000|2024-08-29 03:00:00|989.4|988.2|989.2|988|989.5|988.3|989|987.8|16
1724900700000|2024-08-29 03:05:00|989.4|988.2|989.5|988.3|989.7|988.5|989.2|988|5
1724901000000|2024-08-29 03:10:00|989.4|988.2|989.7|988.5|989.8|988.6|989.2|988|36
1724901300000|2024-08-29 03:15:00|989.6|988.4|989.7|988.5|990|988.8|989.4|988.2|13
1724901600000|2024-08-29 03:20:00|989.6|988.4|989.8|988.6|990|988.8|989.6|988.4|9
1724901900000|2024-08-29 03:25:00|989.7|988.5|989.8|988.6|990|988.8|989.7|988.5|21
1724902200000|2024-08-29 03:30:00|989.7|988.5|989.7|988.5|989.8|988.6|989.5|988.3|9
1724902500000|2024-08-29 03:35:00|989.6|988.4|989.6|988.4|989.7|988.5|989.5|988.3|8
1724902800000|2024-08-29 03:40:00|989.5|988.3|988.5|987.3|989.5|988.3|988.5|987.3|53
1724903100000|2024-08-29 03:45:00|988.6|987.4|988.5|987.3|988.7|987.5|988.5|987.3|42
1724903400000|2024-08-29 03:50:00|988.6|987.4|989|987.8|989|987.8|988.6|987.4|5
1724903700000|2024-08-29 03:55:00|988.9|987.7|989|987.8|989|987.8|988.7|987.5|1
1724904000000|2024-08-29 04:00:00|988.9|987.7|989|987.8|989.1|987.9|988.9|987.7|10
1724904300000|2024-08-29 04:05:00|||||||||3
1724904600000|2024-08-29 04:10:00|989.1|987.9|989.5|988.3|989.5|988.3|989|987.8|17
1724904900000|2024-08-29 04:15:00|989.6|988.4|989.2|988|989.6|988.4|989.2|988|14
1724905200000|2024-08-29 04:20:00|989.5|988.3|989.4|988.2|989.5|988.3|989.3|988.1|17
1724905500000|2024-08-29 04:25:00|989.5|988.3|989.5|988.3|989.5|988.3|989.4|988.2|1
1724905800000|2024-08-29 04:30:00|||||||||1
1724906100000|2024-08-29 04:35:00|989.4|988.2|989.5|988.3|989.5|988.3|989.4|988.2|3
1724906400000|2024-08-29 04:40:00|||||||||1
1724906700000|2024-08-29 04:45:00|989.4|988.2|989.5|988.3|989.5|988.3|989.4|988.2|4
1724907000000|2024-08-29 04:50:00|||||||||1
1724907300000|2024-08-29 04:55:00|989.6|988.4|989.6|988.4|989.6|988.4|989.5|988.3|5
1724907600000|2024-08-29 05:00:00|989.5|988.3|989.2|988|989.7|988.5|989.2|988|4
1724907900000|2024-08-29 05:05:00|989.1|987.9|989.5|988.3|989.5|988.3|989.1|987.9|37
1724908200000|2024-08-29 05:10:00|989.4|988.2|989.5|988.3|989.7|988.5|989.4|988.2|9
1724908500000|2024-08-29 05:15:00|989.7|988.5|989.7|988.5|989.9|988.7|989.6|988.4|50
1724908800000|2024-08-29 05:20:00|989.6|988.4|989.5|988.3|989.7|988.5|989.5|988.3|22
1724909100000|2024-08-29 05:25:00|989.7|988.5|989.9|988.7|989.9|988.7|989.7|988.5|16
1724909400000|2024-08-29 05:30:00|990|988.8|991.2|990|991.2|990|990|988.8|134
1724909700000|2024-08-29 05:35:00|991.1|989.9|991.2|990|991.4|990.2|990.9|989.7|37
1724910000000|2024-08-29 05:40:00|991.1|989.9|990.7|989.5|991.1|989.9|990.7|989.5|50
1724910300000|2024-08-29 05:45:00|991.1|989.9|990.9|989.7|991.6|990.4|990.9|989.7|61
1724910600000|2024-08-29 05:50:00|990.8|989.6|991.9|990.7|992.1|990.9|990.8|989.6|277
1724910900000|2024-08-29 05:55:00|992|990.8|991.6|990.4|992.1|990.9|991.6|990.4|59
1724911200000|2024-08-29 06:00:00|991.7|990.5|991.9|990.7|992.1|990.9|991.6|990.4|36
1724911500000|2024-08-29 06:05:00|992.1|990.9|991.6|990.4|992.1|990.9|991.4|990.2|141
1724911800000|2024-08-29 06:10:00|991.4|990.2|991.4|990.2|991.4|990.2|991.1|989.9|27
1724912100000|2024-08-29 06:15:00|991.2|990|991.6|990.4|991.6|990.4|991|989.8|15
1724912400000|2024-08-29 06:20:00|991.5|990.3|991.9|990.7|991.9|990.7|991.4|990.2|230
1724912700000|2024-08-29 06:25:00|991.8|990.6|992.1|990.9|992.1|990.9|991.5|990.3|230
1724913000000|2024-08-29 06:30:00|992.2|991|991.9|990.7|992.4|991.2|991.7|990.5|195
1724913300000|2024-08-29 06:35:00|991.8|990.6|991.9|990.7|992.1|990.9|991.7|990.5|32
1724913600000|2024-08-29 06:40:00|992.1|990.9|991.6|990.4|992.1|990.9|991.4|990.2|29
1724913900000|2024-08-29 06:45:00|991.5|990.3|990.7|989.5|991.6|990.4|990.7|989.5|17
1724914200000|2024-08-29 06:50:00|990.5|989.3|990.6|989.4|990.8|989.6|990.1|988.9|149
1724914500000|2024-08-29 06:55:00|990.4|989.2|990.9|989.7|991|989.8|990.3|989.1|31
1724914800000|2024-08-29 07:00:00|990.8|989.6|991.6|990.4|991.6|990.4|990.7|989.5|79
1724915100000|2024-08-29 07:05:00|991.4|990.2|991.6|990.4|991.6|990.4|991.4|990.2|16
1724915400000|2024-08-29 07:10:00|991.4|990.2|991.4|990.2|991.6|990.4|991.4|990.2|17
1724915700000|2024-08-29 07:15:00|991.5|990.3|991.4|990.2|991.6|990.4|991.4|990.2|4
1724916000000|2024-08-29 07:20:00|991.6|990.4|992.1|990.9|992.1|990.9|991.6|990.4|68
1724916300000|2024-08-29 07:25:00|992|990.8|991.6|990.4|992|990.8|991.6|990.4|60
1724916600000|2024-08-29 07:30:00|991.7|990.5|992.1|990.9|992.2|991|991.7|990.5|51
1724916900000|2024-08-29 07:35:00|992.2|991|992.5|991.3|992.5|991.3|992.2|991|43
1724917200000|2024-08-29 07:40:00|992.4|991.2|992.2|991|992.7|991.5|992.1|990.9|53
1724917500000|2024-08-29 07:45:00|992.4|991.2|992.6|991.4|992.6|991.4|992.1|990.9|60
1724917800000|2024-08-29 07:50:00|992.7|991.5|992.6|991.4|992.7|991.5|992.5|991.3|34
1724918100000|2024-08-29 07:55:00|992.5|991.3|992.8|991.6|993|991.8|992.4|991.2|113
1724918400000|2024-08-29 08:00:00|992.9|991.7|991.8|990.6|992.9|991.7|991.6|990.4|103
1724918700000|2024-08-29 08:05:00|991.9|990.7|992.1|990.9|992.4|991.2|991.9|990.7|43
1724919000000|2024-08-29 08:10:00|991.9|990.7|992.2|991|992.4|991.2|991.9|990.7|51
1724919300000|2024-08-29 08:15:00|992.1|990.9|992.4|991.2|992.4|991.2|992.1|990.9|19
1724919600000|2024-08-29 08:20:00|992.1|990.9|991.6|990.4|992.4|991.2|991.6|990.4|75
1724919900000|2024-08-29 08:25:00|991.8|990.6|991.5|990.3|991.9|990.7|991.4|990.2|59
1724920200000|2024-08-29 08:30:00|991.4|990.2|990.9|989.7|991.4|990.2|990.6|989.4|147
1724920500000|2024-08-29 08:35:00|991|989.8|991.2|990|991.4|990.2|990.9|989.7|42
1724920800000|2024-08-29 08:40:00|991.4|990.2|991.2|990|991.5|990.3|991|989.8|89
1724921100000|2024-08-29 08:45:00|991.4|990.2|991.2|990|991.4|990.2|991.1|989.9|25
1724921400000|2024-08-29 08:50:00|991.1|989.9|990.6|989.4|991.4|990.2|990.4|989.2|156
1724921700000|2024-08-29 08:55:00|990.7|989.5|990.9|989.7|991.1|989.9|990.6|989.4|35
1724922000000|2024-08-29 09:00:00|991|989.8|991.1|989.9|991.2|990|990.7|989.5|63
1724922300000|2024-08-29 09:05:00|990.9|989.7|993.1|991.9|993.1|991.9|990.9|989.7|360
1724922600000|2024-08-29 09:10:00|993.6|992.4|994.6|993.4|994.6|993.4|993.4|992.2|554
1724922900000|2024-08-29 09:15:00|994.5|993.3|994.4|993.2|995.4|994.2|994.4|993.2|268
1724923200000|2024-08-29 09:20:00|994.1|992.9|995.5|994.3|996|994.8|993.9|992.7|346
1724923500000|2024-08-29 09:25:00|995.4|994.2|995.4|994.2|995.6|994.4|995.2|994|78
1724923800000|2024-08-29 09:30:00|995.5|994.3|995|993.8|995.5|994.3|994.6|993.4|113
1724924100000|2024-08-29 09:35:00|995.1|993.9|995.7|994.5|995.8|994.6|995.1|993.9|139
1724924400000|2024-08-29 09:40:00|996|994.8|996|994.8|996|994.8|995.7|994.5|90
1724924700000|2024-08-29 09:45:00|995.9|994.7|995.7|994.5|996|994.8|995.7|994.5|317
1724925000000|2024-08-29 09:50:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|149
1724925300000|2024-08-29 09:55:00|995.9|994.7|996.4|995.2|996.4|995.2|995.7|994.5|367
1724925600000|2024-08-29 10:00:00|995.9|994.7|995.8|994.6|996|994.8|995.2|994|290
1724925900000|2024-08-29 10:05:00|995.7|994.5|996|994.8|996.1|994.9|995.7|994.5|46
1724926200000|2024-08-29 10:10:00|995.8|994.6|996|994.8|996|994.8|995.6|994.4|92
1724926500000|2024-08-29 10:15:00|995.9|994.7|995.8|994.6|996.1|994.9|995.6|994.4|199
1724926800000|2024-08-29 10:20:00|995.6|994.4|995.4|994.2|995.6|994.4|994.8|993.6|96
1724927100000|2024-08-29 10:25:00|995.5|994.3|996.3|995.1|996.4|995.2|995.4|994.2|55
1724927400000|2024-08-29 10:30:00|996.1|994.9|996.3|995.1|996.3|995.1|995.8|994.6|57
1724927700000|2024-08-29 10:35:00|996.2|995|996.3|995.1|996.3|995.1|995.8|994.6|45
1724928000000|2024-08-29 10:40:00|996.1|994.9|996.4|995.2|996.4|995.2|996.1|994.9|71
1724928300000|2024-08-29 10:45:00|996.3|995.1|996.9|995.7|997.1|995.9|996.3|995.1|150
1724928600000|2024-08-29 10:50:00|996.8|995.6|996|994.8|997|995.8|996|994.8|79
1724928900000|2024-08-29 10:55:00|996.1|994.9|996.3|995.1|996.6|995.4|996.1|994.9|85
1724929200000|2024-08-29 11:00:00|996.4|995.2|995.8|994.6|996.4|995.2|995.5|994.3|80
1724929500000|2024-08-29 11:05:00|995.9|994.7|996.1|994.9|996.3|995.1|995.8|994.6|85
1724929800000|2024-08-29 11:10:00|996|994.8|996.6|995.4|996.6|995.4|995.4|994.2|96
1724930100000|2024-08-29 11:15:00|996.4|995.2|996.8|995.6|996.8|995.6|996.3|995.1|76
1724930400000|2024-08-29 11:20:00|996.7|995.5|996.8|995.6|997.2|996|996.5|995.3|146
1724930700000|2024-08-29 11:25:00|997|995.8|996.8|995.6|997.1|995.9|996.6|995.4|81
1724931000000|2024-08-29 11:30:00|996.7|995.5|996.8|995.6|997.1|995.9|996.6|995.4|78
1724931300000|2024-08-29 11:35:00|996.9|995.7|997.3|996.1|998|996.8|996.8|995.6|227
1724931600000|2024-08-29 11:40:00|997.4|996.2|997.5|996.3|998.2|997|997.3|996.1|173
1724931900000|2024-08-29 11:45:00|997.6|996.4|998.1|996.9|998.1|996.9|997.3|996.1|90
1724932200000|2024-08-29 11:50:00|998|996.8|996.6|995.4|998|996.8|996.5|995.3|392
1724932500000|2024-08-29 11:55:00|996.8|995.6|997.6|996.4|997.9|996.7|996.8|995.6|199
1724932800000|2024-08-29 12:00:00|997.7|996.5|997|995.8|997.7|996.5|996.5|995.3|81
1724933100000|2024-08-29 12:05:00|996.9|995.7|996.7|995.5|997|995.8|996.1|994.9|209
1724933400000|2024-08-29 12:10:00|996.6|995.4|996.1|994.9|997.1|995.9|995.6|994.4|313
1724933700000|2024-08-29 12:15:00|996|994.8|996.3|995.1|996.8|995.6|996|994.8|211
1724934000000|2024-08-29 12:20:00|996.5|995.3|996.6|995.4|997|995.8|996.5|995.3|180
1724934300000|2024-08-29 12:25:00|996.7|995.5|997.3|996.1|997.6|996.4|996.6|995.4|226
1724934600000|2024-08-29 12:30:00|997.5|996.3|997|995.8|998|996.8|996.8|995.6|385
1724934900000|2024-08-29 12:35:00|997.1|995.9|996.6|995.4|997.1|995.9|996.4|995.2|161
1724935200000|2024-08-29 12:40:00|996.7|995.5|997|995.8|997.1|995.9|996.6|995.4|150
1724938200000|2024-08-29 13:30:00|996.4|995.2|998.5|997.3|1000.1|998.9|995.8|994.6|3702
1724938500000|2024-08-29 13:35:00|998.4|997.2|998.8|997.6|999.4|998.2|997.3|996.1|2032
1724938800000|2024-08-29 13:40:00|998.7|997.5|996.1|994.9|998.7|997.5|995.9|994.7|1524
1724939100000|2024-08-29 13:45:00|996.2|995|996|994.8|997.4|996.2|995.7|994.5|1409
1724939400000|2024-08-29 13:50:00|995.8|994.6|997.1|995.9|997.7|996.5|995.5|994.3|1087
1724939700000|2024-08-29 13:55:00|997|995.8|995.5|994.3|997.1|995.9|995|993.8|780
1724940000000|2024-08-29 14:00:00|995.7|994.5|996.2|995|996.4|995.2|995.3|994.1|492
1724940300000|2024-08-29 14:05:00|996|994.8|996.2|995|996.8|995.6|995.3|994.1|596
1724940600000|2024-08-29 14:10:00|996.3|995.1|995.3|994.1|996.7|995.5|994.9|993.7|992
1724940900000|2024-08-29 14:15:00|995.2|994|997.6|996.4|997.9|996.7|995.2|994|1451
1724941200000|2024-08-29 14:20:00|997.7|996.5|997.8|996.6|998.4|997.2|997.1|995.9|607
1724941500000|2024-08-29 14:25:00|997.7|996.5|996.7|995.5|997.8|996.6|996.3|995.1|498
1724941800000|2024-08-29 14:30:00|996.6|995.4|995.7|994.5|996.7|995.5|995.2|994|881
1724942100000|2024-08-29 14:35:00|995.6|994.4|996.7|995.5|997.7|996.5|995.6|994.4|892
1724942400000|2024-08-29 14:40:00|996.9|995.7|998.2|997|998.4|997.2|996.9|995.7|805
1724942700000|2024-08-29 14:45:00|997.9|996.7|996.8|995.6|998.3|997.1|996.8|995.6|1216
1724943000000|2024-08-29 14:50:00|996.5|995.3|996.4|995.2|996.5|995.3|995.8|994.6|947
1724943300000|2024-08-29 14:55:00|996.5|995.3|996.2|995|997.4|996.2|996.2|995|936
1724943600000|2024-08-29 15:00:00|996|994.8|994|992.8|996.2|995|993.8|992.6|971
1724943900000|2024-08-29 15:05:00|994.2|993|994.3|993.1|994.8|993.6|993.9|992.7|927
1724944200000|2024-08-29 15:10:00|994.2|993|993.5|992.3|994.4|993.2|993|991.8|933
1724944500000|2024-08-29 15:15:00|993.7|992.5|994.2|993|995.2|994|993.5|992.3|619
1724944800000|2024-08-29 15:20:00|994.3|993.1|994.5|993.3|994.9|993.7|993.9|992.7|399
1724945100000|2024-08-29 15:25:00|994.4|993.2|995.4|994.2|995.5|994.3|994.2|993|636
1724945400000|2024-08-29 15:30:00|995.5|994.3|996.4|995.2|996.7|995.5|995.3|994.1|714
1724945700000|2024-08-29 15:35:00|996.7|995.5|995.7|994.5|997.2|996|995.7|994.5|824
1724946000000|2024-08-29 15:40:00|995.8|994.6|995.9|994.7|996.4|995.2|995.7|994.5|672
1724946300000|2024-08-29 15:45:00|996|994.8|997.4|996.2|997.4|996.2|995.9|994.7|818
1724946600000|2024-08-29 15:50:00|997.2|996|998|996.8|998.3|997.1|997.2|996|652
1724946900000|2024-08-29 15:55:00|997.9|996.7|999.3|998.1|999.9|998.7|997.9|996.7|1236
1724947200000|2024-08-29 16:00:00|999.2|998|998.7|997.5|999.4|998.2|998.3|997.1|599
1724947500000|2024-08-29 16:05:00|998.8|997.6|1000.8|999.6|1001.4|1000.2|998.8|997.6|1427
1724947800000|2024-08-29 16:10:00|1001|999.8|1000.1|998.9|1001|999.8|999.2|998|905
1724948100000|2024-08-29 16:15:00|1000|998.8|999.3|998.1|1000.8|999.6|999|997.8|628
1724948400000|2024-08-29 16:20:00|999.5|998.3|999.9|998.7|1000.3|999.1|999.2|998|428
1724948700000|2024-08-29 16:25:00|1000|998.8|1000.5|999.3|1000.8|999.6|999.8|998.6|574
1724949000000|2024-08-29 16:30:00|1000.4|999.2|998.6|997.4|1000.5|999.3|998.4|997.2|614
1724949300000|2024-08-29 16:35:00|998.7|997.5|998.5|997.3|999|997.8|997.9|996.7|542
1724949600000|2024-08-29 16:40:00|998.4|997.2|998.4|997.2|998.6|997.4|997.6|996.4|968
1724949900000|2024-08-29 16:45:00|998.5|997.3|998.3|997.1|998.9|997.7|998|996.8|665
1724950200000|2024-08-29 16:50:00|998.4|997.2|998.4|997.2|998.7|997.5|998|996.8|587
1724950500000|2024-08-29 16:55:00|998.3|997.1|998.6|997.4|998.8|997.6|997.8|996.6|766
1724950800000|2024-08-29 17:00:00|998.7|997.5|998.8|997.6|999.1|997.9|998|996.8|430
1724951100000|2024-08-29 17:05:00|998.6|997.4|999.5|998.3|999.8|998.6|998.5|997.3|925
1724951400000|2024-08-29 17:10:00|999.8|998.6|1001.3|1000.1|1001.4|1000.2|999.8|998.6|905
1724951700000|2024-08-29 17:15:00|1001.2|1000|1001|999.8|1001.5|1000.3|1000.5|999.3|981
1724952000000|2024-08-29 17:20:00|1000.9|999.7|1000.5|999.3|1001.3|1000.1|1000.2|999|840
1724952300000|2024-08-29 17:25:00|1000.6|999.4|1001.2|1000|1001.2|1000|1000.3|999.1|769
1724952600000|2024-08-29 17:30:00|1001|999.8|1000.5|999.3|1001.2|1000|1000.4|999.2|1343
1724952900000|2024-08-29 17:35:00|1000.6|999.4|1000.3|999.1|1001.2|1000|1000.1|998.9|889
1724953200000|2024-08-29 17:40:00|1000.4|999.2|1000.3|999.1|1000.7|999.5|999.8|998.6|456
1724953500000|2024-08-29 17:45:00|1000.5|999.3|1000.2|999|1000.5|999.3|1000|998.8|430
1724953800000|2024-08-29 17:50:00|1000|998.8|1000.3|999.1|1001.5|1000.3|999.9|998.7|1783
1724954100000|2024-08-29 17:55:00|1000.5|999.3|1000.7|999.5|1000.9|999.7|1000|998.8|1346
1724954400000|2024-08-29 18:00:00|1000.6|999.4|1000.7|999.5|1000.9|999.7|1000.1|998.9|972
1724954700000|2024-08-29 18:05:00|1000.8|999.6|1000.4|999.2|1000.8|999.6|999.9|998.7|1890
1724955000000|2024-08-29 18:10:00|1000.5|999.3|1001.8|1000.6|1001.8|1000.6|1000.3|999.1|2423
1724955300000|2024-08-29 18:15:00|1001.9|1000.7|1001.1|999.9|1001.9|1000.7|1000.8|999.6|2111
1724976000000|2024-08-30 00:00:00|1000.8|999.6|1001.2|1000|1001.2|1000|1000.6|999.4|345
1724976300000|2024-08-30 00:05:00|1001.1|999.9|1001.2|1000|1001.2|1000|1000.9|999.7|114
1724976600000|2024-08-30 00:10:00|1001.1|999.9|1000.4|999.2|1001.2|1000|1000.4|999.2|92
1724976900000|2024-08-30 00:15:00|1000.5|999.3|1000.6|999.4|1000.7|999.5|999.9|998.7|90
1724977200000|2024-08-30 00:20:00|1000.7|999.5|1001.3|1000.1|1001.3|1000.1|1000.6|999.4|49
1724977500000|2024-08-30 00:25:00|1001.4|1000.2|1001.8|1000.6|1001.8|1000.6|1001.4|1000.2|110
1724977800000|2024-08-30 00:30:00|1002.1|1000.9|1002.8|1001.6|1002.8|1001.6|1001.9|1000.7|342
1724978100000|2024-08-30 00:35:00|1002.9|1001.7|1003.1|1001.9|1003.3|1002.1|1002.8|1001.6|362
1724978400000|2024-08-30 00:40:00|1003|1001.8|1002.6|1001.4|1003.2|1002|1002.4|1001.2|300
1724978700000|2024-08-30 00:45:00|1002.4|1001.2|1001.9|1000.7|1002.6|1001.4|1001.9|1000.7|261
1724979000000|2024-08-30 00:50:00|1002|1000.8|1001.8|1000.6|1002.3|1001.1|1001.8|1000.6|280
1724979300000|2024-08-30 00:55:00|1001.9|1000.7|1001.6|1000.4|1002.3|1001.1|1001.5|1000.3|347
1724979600000|2024-08-30 01:00:00|1001.5|1000.3|1002.1|1000.9|1002.6|1001.4|1000.9|999.7|155
1724979900000|2024-08-30 01:05:00|1001.9|1000.7|1003.4|1002.2|1003.6|1002.4|1001.8|1000.6|286
1724980200000|2024-08-30 01:10:00|1003.5|1002.3|1003.6|1002.4|1003.9|1002.7|1003.3|1002.1|741
1724980500000|2024-08-30 01:15:00|1003.8|1002.6|1005.9|1004.7|1005.9|1004.7|1003.8|1002.6|500
1724980800000|2024-08-30 01:20:00|1005.7|1004.5|1006.1|1004.9|1006.4|1005.2|1005.4|1004.2|359
1724981100000|2024-08-30 01:25:00|1006|1004.8|1006.4|1005.2|1006.4|1005.2|1005.8|1004.6|143
1724981400000|2024-08-30 01:30:00|1006.2|1005|1006.2|1005|1006.7|1005.5|1006.2|1005|230
1724981700000|2024-08-30 01:35:00|1006.1|1004.9|1007.2|1006|1007.2|1006|1005.9|1004.7|468
1724982000000|2024-08-30 01:40:00|1007|1005.8|1006.8|1005.6|1007.2|1006|1006.7|1005.5|131
1724982300000|2024-08-30 01:45:00|1006.9|1005.7|1007.3|1006.1|1007.4|1006.2|1006.8|1005.6|300
1724982600000|2024-08-30 01:50:00|1007.2|1006|1006.7|1005.5|1007.3|1006.1|1006.5|1005.3|96
1724982900000|2024-08-30 01:55:00|1006.6|1005.4|1006.7|1005.5|1006.7|1005.5|1005.8|1004.6|170
1724983200000|2024-08-30 02:00:00|1006.6|1005.4|1006.9|1005.7|1007.3|1006.1|1006.6|1005.4|107
1724983500000|2024-08-30 02:05:00|1007.2|1006|1007.9|1006.7|1008.2|1007|1007.2|1006|600
1724983800000|2024-08-30 02:10:00|1007.7|1006.5|1008.3|1007.1|1008.4|1007.2|1007.4|1006.2|244
1724984100000|2024-08-30 02:15:00|1008.2|1007|1008.7|1007.5|1008.7|1007.5|1008.2|1007|313
1724984400000|2024-08-30 02:20:00|1008.8|1007.6|1007.9|1006.7|1009.2|1008|1007.9|1006.7|295
1724984700000|2024-08-30 02:25:00|1007.7|1006.5|1007.8|1006.6|1008.1|1006.9|1007.7|1006.5|92
1724985000000|2024-08-30 02:30:00|1007.9|1006.7|1007.9|1006.7|1008.1|1006.9|1007.4|1006.2|176
1724985300000|2024-08-30 02:35:00|1008.2|1007|1007.9|1006.7|1008.5|1007.3|1007.8|1006.6|81
1724985600000|2024-08-30 02:40:00|1007.8|1006.6|1008.3|1007.1|1008.3|1007.1|1007.2|1006|309
1724985900000|2024-08-30 02:45:00|1008.2|1007|1009.6|1008.4|1009.6|1008.4|1008.2|1007|239
1724986200000|2024-08-30 02:50:00|1009.7|1008.5|1009.8|1008.6|1009.9|1008.7|1009.3|1008.1|143
1724986500000|2024-08-30 02:55:00|1009.9|1008.7|1010.8|1009.6|1011|1009.8|1009.8|1008.6|605
1724986800000|2024-08-30 03:00:00|1010.6|1009.4|1012.4|1011.2|1012.6|1011.4|1010.5|1009.3|201
1724987100000|2024-08-30 03:05:00|1012.3|1011.1|1012.7|1011.5|1012.9|1011.7|1011.8|1010.6|501
1724987400000|2024-08-30 03:10:00|1012.8|1011.6|1012.7|1011.5|1012.8|1011.6|1012.3|1011.1|180
1724987700000|2024-08-30 03:15:00|1012.8|1011.6|1013.3|1012.1|1013.3|1012.1|1012.5|1011.3|114
1724988000000|2024-08-30 03:20:00|1013.2|1012|1013.7|1012.5|1013.8|1012.6|1012.9|1011.7|609
1724988300000|2024-08-30 03:25:00|1013.4|1012.2|1013.2|1012|1013.7|1012.5|1013|1011.8|297
1724988600000|2024-08-30 03:30:00|1012.9|1011.7|1012.8|1011.6|1013.1|1011.9|1012.2|1011|212
1724988900000|2024-08-30 03:35:00|1012.9|1011.7|1012.3|1011.1|1012.9|1011.7|1012.3|1011.1|143
1724989200000|2024-08-30 03:40:00|1012.6|1011.4|1012.8|1011.6|1012.8|1011.6|1011.8|1010.6|327
1724989500000|2024-08-30 03:45:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.3|1011.1|79
1724989800000|2024-08-30 03:50:00|1012.5|1011.3|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|35
1724990100000|2024-08-30 03:55:00|1012.5|1011.3|1012.3|1011.1|1012.6|1011.4|1012.3|1011.1|23
1724990400000|2024-08-30 04:00:00|1012.2|1011|1012.7|1011.5|1012.8|1011.6|1012.1|1010.9|65
1724990700000|2024-08-30 04:05:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.3|1011.1|21
1724991000000|2024-08-30 04:10:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.5|1011.3|9
1724991300000|2024-08-30 04:15:00|1012.4|1011.2|1012.8|1011.6|1012.8|1011.6|1012.3|1011.1|20
1724991600000|2024-08-30 04:20:00|||||||||9
1724991900000|2024-08-30 04:25:00|1012.9|1011.7|1012.8|1011.6|1012.9|1011.7|1012.8|1011.6|21
1724992200000|2024-08-30 04:30:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|25
1724992500000|2024-08-30 04:35:00|1012.5|1011.3|1012.8|1011.6|1012.8|1011.6|1012.5|1011.3|22
1724992800000|2024-08-30 04:40:00|1012.7|1011.5|1012.8|1011.6|1012.9|1011.7|1012.6|1011.4|55
1724993100000|2024-08-30 04:45:00|1012.7|1011.5|1013.1|1011.9|1013.1|1011.9|1012.7|1011.5|13
1724993400000|2024-08-30 04:50:00|1013|1011.8|1012.8|1011.6|1013.1|1011.9|1012.4|1011.2|89
1724993700000|2024-08-30 04:55:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|42
1724994000000|2024-08-30 05:00:00|1012.8|1011.6|1013|1011.8|1013|1011.8|1012.6|1011.4|28
1724994300000|2024-08-30 05:05:00|1012.9|1011.7|1013.3|1012.1|1013.3|1012.1|1012.8|1011.6|65
1724994600000|2024-08-30 05:10:00|1013.2|1012|1013.2|1012|1013.3|1012.1|1013.2|1012|7
1724994900000|2024-08-30 05:15:00|1013.1|1011.9|1013|1011.8|1013.2|1012|1012.8|1011.6|103
1724995200000|2024-08-30 05:20:00|1013.2|1012|1013.5|1012.3|1013.5|1012.3|1013|1011.8|46
1724995500000|2024-08-30 05:25:00|1013.3|1012.1|1013.6|1012.4|1013.7|1012.5|1013.2|1012|95
1724995800000|2024-08-30 05:30:00|1013.7|1012.5|1013.5|1012.3|1013.8|1012.6|1013.5|1012.3|119
1724996100000|2024-08-30 05:35:00|1013.6|1012.4|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|58
1724996400000|2024-08-30 05:40:00|1013.3|1012.1|1013.2|1012|1013.7|1012.5|1013.2|1012|69
1724996700000|2024-08-30 05:45:00|1013.4|1012.2|1013|1011.8|1013.5|1012.3|1012.8|1011.6|142
1724997000000|2024-08-30 05:50:00|1013.2|1012|1013.3|1012.1|1013.5|1012.3|1013.2|1012|15
1724997300000|2024-08-30 05:55:00|1013.5|1012.3|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|133
1724997600000|2024-08-30 06:00:00|1013.2|1012|1013.3|1012.1|1013.7|1012.5|1013.2|1012|139
1724997900000|2024-08-30 06:05:00|1013.4|1012.2|1012.6|1011.4|1013.4|1012.2|1012.5|1011.3|47
1724998200000|2024-08-30 06:10:00|1012.5|1011.3|1011.8|1010.6|1012.6|1011.4|1011.3|1010.1|270
1724998500000|2024-08-30 06:15:00|1012|1010.8|1011.9|1010.7|1012.2|1011|1011.8|1010.6|155
1724998800000|2024-08-30 06:20:00|1011.8|1010.6|1011.4|1010.2|1011.8|1010.6|1010.7|1009.5|426
1724999100000|2024-08-30 06:25:00|1011.5|1010.3|1011.5|1010.3|1011.5|1010.3|1011|1009.8|99
1724999400000|2024-08-30 06:30:00|1011.8|1010.6|1010.5|1009.3|1011.8|1010.6|1010.5|1009.3|251
1724999700000|2024-08-30 06:35:00|1010.2|1009|1010.2|1009|1010.3|1009.1|1009.3|1008.1|320
1725000000000|2024-08-30 06:40:00|1010.3|1009.1|1010.7|1009.5|1010.8|1009.6|1010.2|1009|52
1725000300000|2024-08-30 06:45:00|1010.8|1009.6|1010.8|1009.6|1011.3|1010.1|1010.5|1009.3|118
1725000600000|2024-08-30 06:50:00|1010.7|1009.5|1010|1008.8|1010.8|1009.6|1009.7|1008.5|50
1725000900000|2024-08-30 06:55:00|1009.9|1008.7|1011.1|1009.9|1011.1|1009.9|1009.9|1008.7|110
1725001200000|2024-08-30 07:00:00|1011|1009.8|1010.5|1009.3|1011.1|1009.9|1010.5|1009.3|106
1725001500000|2024-08-30 07:05:00|1010.8|1009.6|1011|1009.8|1011.1|1009.9|1010.5|1009.3|41
1725001800000|2024-08-30 07:10:00|1010.9|1009.7|1010.8|1009.6|1011|1009.8|1010.5|1009.3|77
1725002100000|2024-08-30 07:15:00|1010.7|1009.5|1011|1009.8|1011.1|1009.9|1010.7|1009.5|34
1725002400000|2024-08-30 07:20:00|1011.2|1010|1011.5|1010.3|1011.7|1010.5|1011.2|1010|31
1725002700000|2024-08-30 07:25:00|1011.3|1010.1|1011.9|1010.7|1011.9|1010.7|1011.2|1010|123
1725003000000|2024-08-30 07:30:00|1012|1010.8|1011.5|1010.3|1012|1010.8|1010.7|1009.5|95
1725003300000|2024-08-30 07:35:00|1011.3|1010.1|1011.2|1010|1011.5|1010.3|1010.9|1009.7|37
1725003600000|2024-08-30 07:40:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1011|1009.8|34
1725003900000|2024-08-30 07:45:00|1011|1009.8|1011.7|1010.5|1011.9|1010.7|1011|1009.8|65
1725004200000|2024-08-30 07:50:00|1011.8|1010.6|1011.5|1010.3|1012.1|1010.9|1011.5|1010.3|105
1725004500000|2024-08-30 07:55:00|1011.4|1010.2|1011.5|1010.3|1011.6|1010.4|1011.2|1010|67
1725004800000|2024-08-30 08:00:00|1011.2|1010|1010.8|1009.6|1011.2|1010|1010.5|1009.3|128
1725005100000|2024-08-30 08:05:00|1010.9|1009.7|1010.9|1009.7|1011.1|1009.9|1010.3|1009.1|124
1725005400000|2024-08-30 08:10:00|1011|1009.8|1010.8|1009.6|1011.1|1009.9|1010.6|1009.4|32
1725005700000|2024-08-30 08:15:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|34
1725006000000|2024-08-30 08:20:00|1010.8|1009.6|1011.2|1010|1011.3|1010.1|1010.5|1009.3|88
1725006300000|2024-08-30 08:25:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011|1009.8|25
1725006600000|2024-08-30 08:30:00|1010.8|1009.6|1010.1|1008.9|1010.9|1009.7|1009.9|1008.7|606
1725006900000|2024-08-30 08:35:00|1010.2|1009|1009.7|1008.5|1010.4|1009.2|1009.7|1008.5|186
1725007200000|2024-08-30 08:40:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.3|1008.1|99
1725007500000|2024-08-30 08:45:00|1009.7|1008.5|1009.1|1007.9|1009.7|1008.5|1009|1007.8|163
1725007800000|2024-08-30 08:50:00|1009.2|1008|1009.7|1008.5|1009.7|1008.5|1008.7|1007.5|124
1725008100000|2024-08-30 08:55:00|1009.6|1008.4|1009.5|1008.3|1009.6|1008.4|1009.2|1008|64
1725008400000|2024-08-30 09:00:00|1009.4|1008.2|1009.5|1008.3|1009.7|1008.5|1009.3|1008.1|55
1724630400000|2024-08-26 00:00:00|974.9|973.7|972.1|970.9|975.9|974.7|970.1|968.9|2813
1724630700000|2024-08-26 00:05:00|972|970.8|972|970.8|972.9|971.7|971.3|970.1|527
1724631000000|2024-08-26 00:10:00|972.1|970.9|971.7|970.5|972.9|971.7|971.4|970.2|381
1724631300000|2024-08-26 00:15:00|971.9|970.7|971.4|970.2|972.3|971.1|970.8|969.6|383
1724631600000|2024-08-26 00:20:00|971.2|970|972.8|971.6|972.9|971.7|971.1|969.9|279
1724631900000|2024-08-26 00:25:00|972.9|971.7|972.9|971.7|973.2|972|972.6|971.4|198
1724632200000|2024-08-26 00:30:00|972.8|971.6|973|971.8|973|971.8|972.7|971.5|405
1724632500000|2024-08-26 00:35:00|972.9|971.7|973|971.8|973.1|971.9|972.9|971.7|207
1724632800000|2024-08-26 00:40:00|973.2|972|973.2|972|973.4|972.2|973.1|971.9|322
1724633100000|2024-08-26 00:45:00|973.9|972.7|973.2|972|973.9|972.7|972.8|971.6|303
1724633400000|2024-08-26 00:50:00|973.3|972.1|973.8|972.6|973.9|972.7|973.3|972.1|144
1724633700000|2024-08-26 00:55:00|974|972.8|974.1|972.9|974.2|973|974|972.8|174
1724634000000|2024-08-26 01:00:00|974.4|973.2|975.5|974.3|976.5|975.3|974.4|973.2|976
1724634300000|2024-08-26 01:05:00|975.4|974.2|974.9|973.7|975.4|974.2|974.6|973.4|284
1724634600000|2024-08-26 01:10:00|975|973.8|976.3|975.1|976.4|975.2|975|973.8|297
1724634900000|2024-08-26 01:15:00|976.4|975.2|976|974.8|976.4|975.2|975.9|974.7|326
1724635200000|2024-08-26 01:20:00|975.9|974.7|977|975.8|977|975.8|975.6|974.4|201
1724635500000|2024-08-26 01:25:00|976.9|975.7|977.1|975.9|977.3|976.1|976.7|975.5|135
1724635800000|2024-08-26 01:30:00|977|975.8|976.3|975.1|977|975.8|976|974.8|217
1724636100000|2024-08-26 01:35:00|976.2|975|975.3|974.1|976.2|975|975.2|974|101
1724636400000|2024-08-26 01:40:00|975.2|974|975|973.8|975.3|974.1|975|973.8|49
1724636700000|2024-08-26 01:45:00|974.9|973.7|974.8|973.6|974.9|973.7|974.5|973.3|140
1724637000000|2024-08-26 01:50:00|974.9|973.7|974.1|972.9|974.9|973.7|974|972.8|75
1724637300000|2024-08-26 01:55:00|974.4|973.2|974.8|973.6|975|973.8|974.3|973.1|174
1724637600000|2024-08-26 02:00:00|974.7|973.5|974.4|973.2|974.9|973.7|974.1|972.9|253
1724637900000|2024-08-26 02:05:00|974.3|973.1|974.8|973.6|974.8|973.6|974.1|972.9|85
1724638200000|2024-08-26 02:10:00|974.7|973.5|974.3|973.1|974.7|973.5|974.1|972.9|39
1724638500000|2024-08-26 02:15:00|974.2|973|974.1|972.9|974.3|973.1|974.1|972.9|14
1724638800000|2024-08-26 02:20:00|973.9|972.7|973.8|972.6|974|972.8|973.8|972.6|22
1724639100000|2024-08-26 02:25:00|973.7|972.5|973.8|972.6|973.8|972.6|973.7|972.5|9
1724639400000|2024-08-26 02:30:00|973.6|972.4|972.6|971.4|973.6|972.4|972.4|971.2|119
1724639700000|2024-08-26 02:35:00|972.4|971.2|971.3|970.1|972.4|971.2|971.3|970.1|395
1724640000000|2024-08-26 02:40:00|971|969.8|971.6|970.4|971.7|970.5|970.8|969.6|240
1724640300000|2024-08-26 02:45:00|971.7|970.5|971.5|970.3|971.8|970.6|971|969.8|43
1724640600000|2024-08-26 02:50:00|971.4|970.2|971.9|970.7|972.1|970.9|971.3|970.1|59
1724640900000|2024-08-26 02:55:00|971.8|970.6|970.8|969.6|971.8|970.6|970.8|969.6|89
1724641200000|2024-08-26 03:00:00|970.9|969.7|971.1|969.9|971.2|970|970.6|969.4|113
1724641500000|2024-08-26 03:05:00|971.2|970|971.3|970.1|971.3|970.1|970.7|969.5|19
1724641800000|2024-08-26 03:10:00|971.4|970.2|972|970.8|972.1|970.9|971.3|970.1|120
1724642100000|2024-08-26 03:15:00|971.9|970.7|972.6|971.4|972.8|971.6|971.8|970.6|44
1724642400000|2024-08-26 03:20:00|972.7|971.5|973.8|972.6|973.8|972.6|972.4|971.2|100
1724642700000|2024-08-26 03:25:00|973.9|972.7|975.6|974.4|975.9|974.7|973.9|972.7|235
1724643000000|2024-08-26 03:30:00|975.3|974.1|974.6|973.4|975.6|974.4|974.6|973.4|52
1724643300000|2024-08-26 03:35:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|29
1724643600000|2024-08-26 03:40:00|974.1|972.9|974|972.8|974.2|973|973.9|972.7|27
1724643900000|2024-08-26 03:45:00|973.9|972.7|973.9|972.7|974.1|972.9|973.9|972.7|3
1724644200000|2024-08-26 03:50:00|974|972.8|974.1|972.9|974.2|973|974|972.8|3
1724644500000|2024-08-26 03:55:00|974.2|973|974.2|973|974.2|973|974.1|972.9|4
1724644800000|2024-08-26 04:00:00|974.4|973.2|974.4|973.2|974.6|973.4|974.4|973.2|44
1724645100000|2024-08-26 04:05:00|974.3|973.1|974.8|973.6|974.8|973.6|974.3|973.1|82
1724645400000|2024-08-26 04:10:00|974.7|973.5|974.4|973.2|974.7|973.5|974.3|973.1|55
1724645700000|2024-08-26 04:15:00|974.5|973.3|974.8|973.6|974.8|973.6|974.5|973.3|31
1724646000000|2024-08-26 04:20:00|974.9|973.7|974.6|973.4|974.9|973.7|974.6|973.4|21
1724646300000|2024-08-26 04:25:00|974.5|973.3|974.6|973.4|974.7|973.5|974.3|973.1|25
1724646600000|2024-08-26 04:30:00|974.5|973.3|974.3|973.1|974.6|973.4|974.3|973.1|11
1724646900000|2024-08-26 04:35:00|974.2|973|974.1|972.9|974.2|973|974.1|972.9|6
1724647200000|2024-08-26 04:40:00|||||||||1
1724647500000|2024-08-26 04:45:00|974.3|973.1|974.1|972.9|974.3|973.1|974.1|972.9|11
1724647800000|2024-08-26 04:50:00|||||||||1
1724648100000|2024-08-26 04:55:00|974.3|973.1|973.9|972.7|974.4|973.2|973.8|972.6|40
1724648400000|2024-08-26 05:00:00|973.8|972.6|973.8|972.6|974.1|972.9|973.8|972.6|17
1724648700000|2024-08-26 05:05:00|973.9|972.7|974|972.8|974.1|972.9|973.9|972.7|5
1724649000000|2024-08-26 05:10:00|974.1|972.9|974.1|972.9|974.3|973.1|974.1|972.9|56
1724649300000|2024-08-26 05:15:00|974|972.8|974.1|972.9|974.1|972.9|974|972.8|6
1724649600000|2024-08-26 05:20:00|974.2|973|974.1|972.9|974.2|973|974.1|972.9|5
1724649900000|2024-08-26 05:25:00|974.2|973|974.1|972.9|974.2|973|974|972.8|20
1724650200000|2024-08-26 05:30:00|974.2|973|975.3|974.1|975.3|974.1|974.2|973|146
1724650500000|2024-08-26 05:35:00|975.8|974.6|977.2|976|977.3|976.1|975.8|974.6|433
1724650800000|2024-08-26 05:40:00|977.3|976.1|976.3|975.1|977.4|976.2|976.3|975.1|89
1724651100000|2024-08-26 05:45:00|976.4|975.2|976.1|974.9|976.4|975.2|975.8|974.6|89
1724651400000|2024-08-26 05:50:00|976|974.8|975.3|974.1|976|974.8|975.2|974|27
1724651700000|2024-08-26 05:55:00|975.2|974|976.3|975.1|976.4|975.2|975.1|973.9|46
1724652000000|2024-08-26 06:00:00|976.1|974.9|976.9|975.7|977.3|976.1|976.1|974.9|104
1724652300000|2024-08-26 06:05:00|977|975.8|977.3|976.1|978.3|977.1|977|975.8|155
1724652600000|2024-08-26 06:10:00|977.4|976.2|976.6|975.4|977.4|976.2|976.4|975.2|108
1724652900000|2024-08-26 06:15:00|976.4|975.2|977|975.8|977.3|976.1|976.4|975.2|44
1724653200000|2024-08-26 06:20:00|976.9|975.7|977.1|975.9|977.1|975.9|976.6|975.4|58
1724653500000|2024-08-26 06:25:00|977.2|976|978.1|976.9|978.1|976.9|977.1|975.9|249
1724653800000|2024-08-26 06:30:00|978|976.8|977.9|976.7|978.4|977.2|977.6|976.4|99
1724654100000|2024-08-26 06:35:00|977.8|976.6|978.4|977.2|978.4|977.2|977.7|976.5|74
1724654400000|2024-08-26 06:40:00|978.5|977.3|978.8|977.6|979.1|977.9|978.5|977.3|213
1724654700000|2024-08-26 06:45:00|978.9|977.7|979.3|978.1|979.3|978.1|978.8|977.6|610
1724655000000|2024-08-26 06:50:00|979.2|978|979.5|978.3|979.6|978.4|978.8|977.6|92
1724655300000|2024-08-26 06:55:00|979.6|978.4|979.9|978.7|980|978.8|979.3|978.1|140
1724655600000|2024-08-26 07:00:00|979.8|978.6|979|977.8|979.8|978.6|979|977.8|93
1724655900000|2024-08-26 07:05:00|978.9|977.7|978.6|977.4|979.1|977.9|978.6|977.4|32
1724656200000|2024-08-26 07:10:00|978.5|977.3|978.1|976.9|978.5|977.3|977.8|976.6|94
1724656500000|2024-08-26 07:15:00|978|976.8|978.6|977.4|978.6|977.4|978|976.8|32
1724656800000|2024-08-26 07:20:00|978.5|977.3|978.8|977.6|978.8|977.6|978.5|977.3|66
1724657100000|2024-08-26 07:25:00|978.6|977.4|977.8|976.6|978.8|977.6|977.8|976.6|40
1724657400000|2024-08-26 07:30:00|978|976.8|977.8|976.6|978.4|977.2|977.8|976.6|80
1724657700000|2024-08-26 07:35:00|977.6|976.4|978.8|977.6|978.8|977.6|977.6|976.4|53
1724658000000|2024-08-26 07:40:00|978.9|977.7|978.5|977.3|979|977.8|978.3|977.1|37
1724658300000|2024-08-26 07:45:00|978.3|977.1|978.5|977.3|978.6|977.4|978.2|977|18
1724658600000|2024-08-26 07:50:00|978.4|977.2|977.3|976.1|978.4|977.2|977.1|975.9|179
1724658900000|2024-08-26 07:55:00|977.1|975.9|977.8|976.6|977.8|976.6|977|975.8|100
1724659200000|2024-08-26 08:00:00|977.6|976.4|977.6|976.4|978|976.8|977.4|976.2|42
1724659500000|2024-08-26 08:05:00|977.5|976.3|977.9|976.7|978.1|976.9|977.5|976.3|37
1724659800000|2024-08-26 08:10:00|977.8|976.6|978|976.8|978|976.8|977.6|976.4|47
1724660100000|2024-08-26 08:15:00|977.8|976.6|978|976.8|978.3|977.1|977.8|976.6|47
1724660400000|2024-08-26 08:20:00|977.9|976.7|978|976.8|978.1|976.9|977.8|976.6|454
1724660700000|2024-08-26 08:25:00|978.3|977.1|977|975.8|978.3|977.1|977|975.8|150
1724661000000|2024-08-26 08:30:00|976.8|975.6|977.3|976.1|977.3|976.1|976.5|975.3|122
1724661300000|2024-08-26 08:35:00|977.2|976|976.5|975.3|977.2|976|976.5|975.3|21
1724661600000|2024-08-26 08:40:00|976.6|975.4|977.3|976.1|977.3|976.1|976.6|975.4|153
1724661900000|2024-08-26 08:45:00|977.2|976|976.8|975.6|977.3|976.1|976.8|975.6|11
1724662200000|2024-08-26 08:50:00|976.7|975.5|976.7|975.5|976.8|975.6|976.5|975.3|155
1724662500000|2024-08-26 08:55:00|976.6|975.4|976.8|975.6|977.1|975.9|976.6|975.4|50
1724662800000|2024-08-26 09:00:00|977.1|975.9|976.8|975.6|977.3|976.1|976.8|975.6|44
1724663100000|2024-08-26 09:05:00|977.1|975.9|976.8|975.6|977.1|975.9|976.6|975.4|39
1724663400000|2024-08-26 09:10:00|976.7|975.5|976.8|975.6|977|975.8|976.6|975.4|39
1724663700000|2024-08-26 09:15:00|976.7|975.5|976.8|975.6|977.1|975.9|976.5|975.3|32
1724664000000|2024-08-26 09:20:00|976.7|975.5|975.7|974.5|976.7|975.5|975.5|974.3|81
1724664300000|2024-08-26 09:25:00|975.6|974.4|975.4|974.2|975.8|974.6|975.2|974|51
1724664600000|2024-08-26 09:30:00|975.3|974.1|975.1|973.9|975.6|974.4|975|973.8|182
1724664900000|2024-08-26 09:35:00|975|973.8|974.7|973.5|975.3|974.1|974.6|973.4|441
1724665200000|2024-08-26 09:40:00|974.6|973.4|974.8|973.6|974.9|973.7|974.5|973.3|144
1724665500000|2024-08-26 09:45:00|974.9|973.7|974.7|973.5|974.9|973.7|974.3|973.1|54
1724665800000|2024-08-26 09:50:00|974.6|973.4|974.3|973.1|974.6|973.4|974.1|972.9|107
1724666100000|2024-08-26 09:55:00|974.2|973|974.3|973.1|974.4|973.2|974|972.8|27
1724666400000|2024-08-26 10:00:00|974.2|973|974.3|973.1|974.4|973.2|974.1|972.9|65
1724666700000|2024-08-26 10:05:00|974.2|973|973.8|972.6|974.3|973.1|973.8|972.6|57
1724667000000|2024-08-26 10:10:00|974|972.8|974.5|973.3|974.6|973.4|973.8|972.6|63
1724667300000|2024-08-26 10:15:00|974.4|973.2|974.5|973.3|974.6|973.4|974.3|973.1|202
1724667600000|2024-08-26 10:20:00|974.4|973.2|974.8|973.6|974.8|973.6|974.3|973.1|13
1724667900000|2024-08-26 10:25:00|974.6|973.4|974.6|973.4|974.8|973.6|974.3|973.1|34
1724668200000|2024-08-26 10:30:00|974.7|973.5|974.3|973.1|974.8|973.6|974.3|973.1|14
1724668500000|2024-08-26 10:35:00|974.6|973.4|974.9|973.7|974.9|973.7|974.6|973.4|41
1724668800000|2024-08-26 10:40:00|974.8|973.6|974.4|973.2|974.8|973.6|974.4|973.2|12
1724669100000|2024-08-26 10:45:00|974.5|973.3|974.6|973.4|974.6|973.4|974.4|973.2|12
1724669400000|2024-08-26 10:50:00|974.5|973.3|974.7|973.5|974.9|973.7|974.4|973.2|41
1724669700000|2024-08-26 10:55:00|974.6|973.4|974.8|973.6|974.9|973.7|974.5|973.3|14
1724670000000|2024-08-26 11:00:00|974.6|973.4|974.9|973.7|974.9|973.7|974.5|973.3|34
1724670300000|2024-08-26 11:05:00|974.8|973.6|974.6|973.4|974.9|973.7|974.6|973.4|423
1724670600000|2024-08-26 11:10:00|974.5|973.3|974.4|973.2|974.6|973.4|974|972.8|127
1724670900000|2024-08-26 11:15:00|974.3|973.1|974.4|973.2|974.4|973.2|974.1|972.9|23
1724671200000|2024-08-26 11:20:00|974.6|973.4|975.1|973.9|975.1|973.9|974.5|973.3|49
1724671500000|2024-08-26 11:25:00|975.2|974|974|972.8|975.3|974.1|973.9|972.7|131
1724671800000|2024-08-26 11:30:00|973.9|972.7|973|971.8|974|972.8|972.9|971.7|119
1724672100000|2024-08-26 11:35:00|972.9|971.7|972.9|971.7|973.4|972.2|972.9|971.7|97
1724672400000|2024-08-26 11:40:00|972.7|971.5|972.4|971.2|972.7|971.5|972.4|971.2|65
1724672700000|2024-08-26 11:45:00|972.5|971.3|973.4|972.2|973.4|972.2|972.4|971.2|112
1724673000000|2024-08-26 11:50:00|973.6|972.4|973.6|972.4|973.7|972.5|973.4|972.2|69
1724673300000|2024-08-26 11:55:00|973.5|972.3|973.4|972.2|973.8|972.6|973.4|972.2|327
1724673600000|2024-08-26 12:00:00|973.2|972|972.9|971.7|974|972.8|972.9|971.7|160
1724673900000|2024-08-26 12:05:00|973|971.8|972.6|971.4|973|971.8|972.1|970.9|332
1724674200000|2024-08-26 12:10:00|972.7|971.5|972.9|971.7|973.3|972.1|972.7|971.5|163
1724674500000|2024-08-26 12:15:00|973|971.8|972.9|971.7|973.2|972|971.7|970.5|524
1724674800000|2024-08-26 12:20:00|973|971.8|973|971.8|973.6|972.4|972.7|971.5|346
1724675100000|2024-08-26 12:25:00|973.1|971.9|973|971.8|973.4|972.2|972.7|971.5|296
1724675400000|2024-08-26 12:30:00|972.9|971.7|973.9|972.7|973.9|972.7|972.6|971.4|194
1724675700000|2024-08-26 12:35:00|974.1|972.9|972.9|971.7|974.2|973|972.9|971.7|185
1724676000000|2024-08-26 12:40:00|973|971.8|974.5|973.3|974.5|973.3|973|971.8|360
1724679000000|2024-08-26 13:30:00|974.4|973.2|977.5|976.3|977.7|976.5|973.9|972.7|3008
1724679300000|2024-08-26 13:35:00|977.4|976.2|979.4|978.2|979.9|978.7|977.4|976.2|1578
1724679600000|2024-08-26 13:40:00|979.2|978|981.3|980.1|981.4|980.2|978.9|977.7|1648
1724679900000|2024-08-26 13:45:00|981.2|980|978.9|977.7|981.6|980.4|978.5|977.3|1139
1724680200000|2024-08-26 13:50:00|978.7|977.5|979.8|978.6|979.9|978.7|977.6|976.4|1045
1724680500000|2024-08-26 13:55:00|979.7|978.5|979.1|977.9|979.9|978.7|977.9|976.7|725
1724680800000|2024-08-26 14:00:00|979|977.8|980.6|979.4|980.9|979.7|979|977.8|617
1724681100000|2024-08-26 14:05:00|980.8|979.6|980.6|979.4|981.4|980.2|980.1|978.9|604
1724681400000|2024-08-26 14:10:00|980.7|979.5|981.4|980.2|981.4|980.2|980.4|979.2|905
1724681700000|2024-08-26 14:15:00|981.1|979.9|980.9|979.7|982.1|980.9|980.8|979.6|826
1724682000000|2024-08-26 14:20:00|981|979.8|980.1|978.9|981.7|980.5|979.5|978.3|810
1724682300000|2024-08-26 14:25:00|980|978.8|980.1|978.9|980.1|978.9|979.1|977.9|806
1724682600000|2024-08-26 14:30:00|980.2|979|983.2|982|983.3|982.1|980.1|978.9|1200
1724682900000|2024-08-26 14:35:00|983.1|981.9|982.1|980.9|983.8|982.6|981.6|980.4|870
1724683200000|2024-08-26 14:40:00|982.2|981|982.6|981.4|983.5|982.3|982.1|980.9|754
1724683500000|2024-08-26 14:45:00|982.7|981.5|981.6|980.4|983|981.8|981.6|980.4|763
1724683800000|2024-08-26 14:50:00|981.7|980.5|982.2|981|982.2|981|981.2|980|1432
1724684100000|2024-08-26 14:55:00|982.1|980.9|984.1|982.9|984.4|983.2|981.8|980.6|1256
1724684400000|2024-08-26 15:00:00|984.3|983.1|984.3|983.1|984.4|983.2|983.7|982.5|468
1724684700000|2024-08-26 15:05:00|984.1|982.9|983.4|982.2|984.3|983.1|983.3|982.1|657
1724685000000|2024-08-26 15:10:00|983.3|982.1|984.3|983.1|984.9|983.7|983.1|981.9|1090
1724685300000|2024-08-26 15:15:00|984.4|983.2|983.6|982.4|984.4|983.2|983.5|982.3|663
1724685600000|2024-08-26 15:20:00|983.8|982.6|983.9|982.7|984.1|982.9|983.3|982.1|491
1724685900000|2024-08-26 15:25:00|983.8|982.6|983.4|982.2|983.9|982.7|982.6|981.4|740
1724686200000|2024-08-26 15:30:00|983.3|982.1|983.5|982.3|984.5|983.3|983.1|981.9|849
1724686500000|2024-08-26 15:35:00|983.4|982.2|982.1|980.9|983.4|982.2|981.5|980.3|661
1724686800000|2024-08-26 15:40:00|982|980.8|981.4|980.2|982.5|981.3|980.5|979.3|597
1724687100000|2024-08-26 15:45:00|981.5|980.3|982.7|981.5|983.2|982|981.4|980.2|455
1724687400000|2024-08-26 15:50:00|982.8|981.6|981.8|980.6|982.8|981.6|981.3|980.1|324
1724687700000|2024-08-26 15:55:00|981.9|980.7|982.3|981.1|982.4|981.2|981.3|980.1|571
1724688000000|2024-08-26 16:00:00|982.7|981.5|983.4|982.2|983.4|982.2|982.3|981.1|630
1724688300000|2024-08-26 16:05:00|983.5|982.3|983.2|982|984.2|983|982.8|981.6|529
1724688600000|2024-08-26 16:10:00|983.3|982.1|983.8|982.6|984.3|983.1|982.8|981.6|445
1724688900000|2024-08-26 16:15:00|983.7|982.5|983.4|982.2|984.2|983|983.2|982|319
1724689200000|2024-08-26 16:20:00|983.5|982.3|983.1|981.9|983.5|982.3|982.6|981.4|256
1724689500000|2024-08-26 16:25:00|983.3|982.1|983.4|982.2|983.9|982.7|982.9|981.7|336
1724689800000|2024-08-26 16:30:00|983.5|982.3|983.9|982.7|983.9|982.7|983.4|982.2|215
1724690100000|2024-08-26 16:35:00|984|982.8|986.3|985.1|986.5|985.3|983.8|982.6|915
1724690400000|2024-08-26 16:40:00|986.4|985.2|985|983.8|986.4|985.2|984.8|983.6|614
1724690700000|2024-08-26 16:45:00|985.1|983.9|985.5|984.3|985.5|984.3|984.8|983.6|328
1724691000000|2024-08-26 16:50:00|985.8|984.6|985.8|984.6|985.8|984.6|984.6|983.4|465
1724691300000|2024-08-26 16:55:00|985.5|984.3|984.8|983.6|985.5|984.3|984.8|983.6|192
1724691600000|2024-08-26 17:00:00|985|983.8|985.9|984.7|986.1|984.9|985|983.8|955
1724691900000|2024-08-26 17:05:00|985.8|984.6|985.9|984.7|987.2|986|985.6|984.4|2091
1724692200000|2024-08-26 17:10:00|986|984.8|986.9|985.7|987.1|985.9|985.8|984.6|760
1724692500000|2024-08-26 17:15:00|987|985.8|986.3|985.1|987.4|986.2|986.2|985|523
1724692800000|2024-08-26 17:20:00|986.2|985|986.5|985.3|986.9|985.7|986|984.8|1046
1724693100000|2024-08-26 17:25:00|986.6|985.4|986.6|985.4|986.7|985.5|986.1|984.9|808
1724693400000|2024-08-26 17:30:00|986.5|985.3|986.6|985.4|987|985.8|985.9|984.7|682
1724693700000|2024-08-26 17:35:00|986.7|985.5|987.6|986.4|987.9|986.7|986.6|985.4|606
1724694000000|2024-08-26 17:40:00|987.4|986.2|988.1|986.9|988.1|986.9|987.1|985.9|726
1724694300000|2024-08-26 17:45:00|988.3|987.1|988.1|986.9|988.4|987.2|987.4|986.2|924
1724694600000|2024-08-26 17:50:00|988.3|987.1|988.9|987.7|989.6|988.4|988.1|986.9|1809
1724694900000|2024-08-26 17:55:00|988.6|987.4|990.1|988.9|990.4|989.2|988.4|987.2|1398
1724695200000|2024-08-26 18:00:00|990.3|989.1|990.9|989.7|991.4|990.2|990.1|988.9|954
1724695500000|2024-08-26 18:05:00|991.1|989.9|990.6|989.4|991.1|989.9|990.3|989.1|982
1724695800000|2024-08-26 18:10:00|990.8|989.6|990.1|988.9|991.6|990.4|990.1|988.9|2406
1724696100000|2024-08-26 18:15:00|990.3|989.1|990.4|989.2|990.9|989.7|990.1|988.9|2103
1724716800000|2024-08-27 00:00:00|989.1|987.9|991.2|990|991.3|990.1|988.8|987.6|482
1724717100000|2024-08-27 00:05:00|991.3|990.1|991.6|990.4|992.4|991.2|991.2|990|252
1724717400000|2024-08-27 00:10:00|991.8|990.6|991.8|990.6|992.4|991.2|991.6|990.4|177
1724717700000|2024-08-27 00:15:00|991.9|990.7|992.1|990.9|992.4|991.2|991.6|990.4|287
1724718000000|2024-08-27 00:20:00|991.9|990.7|992.9|991.7|992.9|991.7|991.7|990.5|465
1724718300000|2024-08-27 00:25:00|992.7|991.5|993.3|992.1|993.3|992.1|992.6|991.4|441
1724718600000|2024-08-27 00:30:00|993.2|992|993.7|992.5|994.6|993.4|993.1|991.9|640
1724718900000|2024-08-27 00:35:00|993.8|992.6|993.1|991.9|993.9|992.7|992.9|991.7|180
1724719200000|2024-08-27 00:40:00|992.9|991.7|990.2|989|992.9|991.7|990.1|988.9|456
1724719500000|2024-08-27 00:45:00|990.3|989.1|989.4|988.2|990.6|989.4|988.9|987.7|155
1724719800000|2024-08-27 00:50:00|989.3|988.1|988.6|987.4|989.6|988.4|988.6|987.4|140
1724720100000|2024-08-27 00:55:00|988.4|987.2|988.6|987.4|989.1|987.9|987.9|986.7|223
1724720400000|2024-08-27 01:00:00|988.4|987.2|987.6|986.4|988.4|987.2|987.3|986.1|363
1724720700000|2024-08-27 01:05:00|987.7|986.5|987.9|986.7|988.4|987.2|987.6|986.4|110
1724721000000|2024-08-27 01:10:00|988.1|986.9|987.4|986.2|988.2|987|987.1|985.9|78
1724721300000|2024-08-27 01:15:00|987.2|986|988.1|986.9|988.9|987.7|987.1|985.9|145
1724721600000|2024-08-27 01:20:00|988.2|987|988.1|986.9|988.4|987.2|987.9|986.7|29
1724721900000|2024-08-27 01:25:00|987.9|986.7|987.8|986.6|988|986.8|987.3|986.1|57
1724722200000|2024-08-27 01:30:00|987.7|986.5|987.9|986.7|988.1|986.9|987.4|986.2|35
1724722500000|2024-08-27 01:35:00|987.8|986.6|988.4|987.2|988.4|987.2|987.1|985.9|291
1724722800000|2024-08-27 01:40:00|988.6|987.4|989.1|987.9|989.4|988.2|988.3|987.1|157
1724723100000|2024-08-27 01:45:00|989|987.8|988.4|987.2|989.2|988|988.3|987.1|93
1724723400000|2024-08-27 01:50:00|988.3|987.1|987.9|986.7|988.6|987.4|987.6|986.4|113
1724723700000|2024-08-27 01:55:00|988|986.8|988.4|987.2|988.6|987.4|987.9|986.7|19
1724724000000|2024-08-27 02:00:00|988.3|987.1|988.4|987.2|988.6|987.4|987.9|986.7|31
1724724300000|2024-08-27 02:05:00|988.3|987.1|988.8|987.6|988.9|987.7|988.1|986.9|38
1724724600000|2024-08-27 02:10:00|988.7|987.5|988.7|987.5|989.4|988.2|988.6|987.4|31
1724724900000|2024-08-27 02:15:00|988.8|987.6|989.1|987.9|989.2|988|988.8|987.6|26
1724725200000|2024-08-27 02:20:00|989.2|988|988.4|987.2|989.4|988.2|988.4|987.2|63
1724725500000|2024-08-27 02:25:00|988.3|987.1|987.9|986.7|988.3|987.1|987.9|986.7|24
1724725800000|2024-08-27 02:30:00|988.1|986.9|988.9|987.7|989.1|987.9|988.1|986.9|63
1724726100000|2024-08-27 02:35:00|988.7|987.5|988.4|987.2|989.1|987.9|988.4|987.2|91
1724726400000|2024-08-27 02:40:00|988.6|987.4|989.1|987.9|989.1|987.9|988.4|987.2|52
1724726700000|2024-08-27 02:45:00|989.2|988|989.2|988|989.4|988.2|989|987.8|26
1724727000000|2024-08-27 02:50:00|989.3|988.1|989.8|988.6|989.9|988.7|988.9|987.7|59
1724727300000|2024-08-27 02:55:00|989.9|988.7|988.9|987.7|990.1|988.9|988.7|987.5|109
1724727600000|2024-08-27 03:00:00|989|987.8|989.6|988.4|989.9|988.7|989|987.8|72
1724727900000|2024-08-27 03:05:00|989.7|988.5|990.2|989|990.4|989.2|989.7|988.5|137
1724728200000|2024-08-27 03:10:00|990.3|989.1|990.1|988.9|990.7|989.5|989.9|988.7|179
1724728500000|2024-08-27 03:15:00|990|988.8|990.1|988.9|990.2|989|989.6|988.4|33
1724728800000|2024-08-27 03:20:00|990|988.8|989.4|988.2|990.3|989.1|989.4|988.2|30
1724729100000|2024-08-27 03:25:00|989.5|988.3|990.1|988.9|990.2|989|989.4|988.2|18
1724729400000|2024-08-27 03:30:00|989.9|988.7|989.8|988.6|989.9|988.7|989.8|988.6|5
1724729700000|2024-08-27 03:35:00|989.7|988.5|989.7|988.5|989.9|988.7|989.5|988.3|21
1724730000000|2024-08-27 03:40:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|3
1724730300000|2024-08-27 03:45:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|17
1724730600000|2024-08-27 03:50:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|19
1724730900000|2024-08-27 03:55:00|990.1|988.9|989.7|988.5|990.1|988.9|989.7|988.5|7
1724731200000|2024-08-27 04:00:00|989.6|988.4|989.6|988.4|989.7|988.5|989.6|988.4|4
1724731500000|2024-08-27 04:05:00|989.7|988.5|989.7|988.5|989.7|988.5|989.6|988.4|8
1724731800000|2024-08-27 04:10:00|989.8|988.6|989.9|988.7|989.9|988.7|989.8|988.6|7
1724732100000|2024-08-27 04:15:00|990|988.8|990.1|988.9|990.1|988.9|989.9|988.7|6
1724732400000|2024-08-27 04:20:00|990.2|989|990.2|989|990.2|989|990.1|988.9|17
1724732700000|2024-08-27 04:25:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|3
1724733000000|2024-08-27 04:30:00|990.1|988.9|990.2|989|990.2|989|990.1|988.9|1
1724733300000|2024-08-27 04:35:00|||||||||9
1724733600000|2024-08-27 04:40:00|990.5|989.3|990.5|989.3|990.5|989.3|990|988.8|31
1724733900000|2024-08-27 04:45:00|990.4|989.2|990.2|989|990.4|989.2|990.1|988.9|20
1724734500000|2024-08-27 04:55:00|990|988.8|990.1|988.9|990.2|989|990|988.8|65
1724734800000|2024-08-27 05:00:00|990|988.8|990.6|989.4|990.6|989.4|990|988.8|34
1724735100000|2024-08-27 05:05:00|||||||||3
1724735400000|2024-08-27 05:10:00|990.8|989.6|990.8|989.6|990.9|989.7|990.8|989.6|9
1724735700000|2024-08-27 05:15:00|990.9|989.7|990.8|989.6|990.9|989.7|990.8|989.6|23
1724736000000|2024-08-27 05:20:00|990.7|989.5|990.6|989.4|990.7|989.5|990.6|989.4|22
1724736300000|2024-08-27 05:25:00|990.7|989.5|990.6|989.4|990.9|989.7|990.6|989.4|18
1724736600000|2024-08-27 05:30:00|990.7|989.5|991.6|990.4|991.8|990.6|990.7|989.5|206
1724736900000|2024-08-27 05:35:00|991.7|990.5|991.2|990|991.7|990.5|991|989.8|154
1724737200000|2024-08-27 05:40:00|991|989.8|991.3|990.1|991.5|990.3|990.5|989.3|191
1724737500000|2024-08-27 05:45:00|991.4|990.2|991.7|990.5|992.1|990.9|991|989.8|90
1724737800000|2024-08-27 05:50:00|990.4|989.2|991.2|990|991.4|990.2|990.4|989.2|42
1724738100000|2024-08-27 05:55:00|991.3|990.1|991.7|990.5|991.9|990.7|991.2|990|60
1724738400000|2024-08-27 06:00:00|991.8|990.6|992|990.8|992|990.8|991.7|990.5|99
1724738700000|2024-08-27 06:05:00|991.9|990.7|991|989.8|992|990.8|990.7|989.5|90
1724739000000|2024-08-27 06:10:00|991.2|990|991.7|990.5|992|990.8|991.2|990|162
1724739300000|2024-08-27 06:15:00|991.8|990.6|992.2|991|992.6|991.4|991.7|990.5|149
1724739600000|2024-08-27 06:20:00|992|990.8|991.5|990.3|992|990.8|991.3|990.1|70
1724739900000|2024-08-27 06:25:00|991.7|990.5|990.9|989.7|991.7|990.5|990.7|989.5|59
1724740200000|2024-08-27 06:30:00|991|989.8|990.2|989|991|989.8|990.2|989|38
1724740500000|2024-08-27 06:35:00|990.1|988.9|990.7|989.5|990.9|989.7|990|988.8|49
1724740800000|2024-08-27 06:40:00|990.6|989.4|990.5|989.3|990.9|989.7|990.4|989.2|17
1724741100000|2024-08-27 06:45:00|990.4|989.2|990.4|989.2|990.8|989.6|990.4|989.2|10
1724741400000|2024-08-27 06:50:00|990.5|989.3|990.1|988.9|990.6|989.4|990|988.8|48
1724741700000|2024-08-27 06:55:00|990.2|989|990.2|989|990.4|989.2|990.2|989|37
1724742000000|2024-08-27 07:00:00|990.5|989.3|989.7|988.5|990.5|989.3|989.5|988.3|50
1724742300000|2024-08-27 07:05:00|989.8|988.6|989.1|987.9|989.8|988.6|989|987.8|77
1724742600000|2024-08-27 07:10:00|989|987.8|989.1|987.9|990|988.8|989|987.8|175
1724742900000|2024-08-27 07:15:00|989.2|988|989.2|988|989.3|988.1|989|987.8|119
1724743200000|2024-08-27 07:20:00|989.4|988.2|989.5|988.3|989.5|988.3|989.2|988|35
1724743500000|2024-08-27 07:25:00|989.6|988.4|989.2|988|989.6|988.4|989|987.8|107
1724743800000|2024-08-27 07:30:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|64
1724744100000|2024-08-27 07:35:00|989.4|988.2|988.7|987.5|989.4|988.2|988.7|987.5|33
1724744400000|2024-08-27 07:40:00|988.8|987.6|989.5|988.3|989.8|988.6|988.7|987.5|130
1724744700000|2024-08-27 07:45:00|989.3|988.1|989.1|987.9|989.5|988.3|988.9|987.7|14
1724745000000|2024-08-27 07:50:00|989|987.8|989.5|988.3|989.5|988.3|989|987.8|46
1724745300000|2024-08-27 07:55:00|989.4|988.2|989|987.8|989.5|988.3|989|987.8|25
1724745600000|2024-08-27 08:00:00|989.2|988|989.5|988.3|989.5|988.3|989|987.8|30
1724745900000|2024-08-27 08:05:00|989.6|988.4|989.2|988|989.7|988.5|989.2|988|89
1724746200000|2024-08-27 08:10:00|989.3|988.1|989.2|988|989.3|988.1|989|987.8|24
1724746500000|2024-08-27 08:15:00|989.3|988.1|990|988.8|990.2|989|989.3|988.1|114
1724746800000|2024-08-27 08:20:00|989.9|988.7|989.7|988.5|990|988.8|989.7|988.5|37
1724747100000|2024-08-27 08:25:00|990|988.8|989.7|988.5|990|988.8|989.7|988.5|17
1724747400000|2024-08-27 08:30:00|989.5|988.3|990|988.8|990|988.8|989.2|988|118
1724747700000|2024-08-27 08:35:00|989.9|988.7|989.5|988.3|990|988.8|989.4|988.2|41
1724748000000|2024-08-27 08:40:00|989.4|988.2|990|988.8|990|988.8|989.2|988|56
1724748300000|2024-08-27 08:45:00|989.9|988.7|989.7|988.5|990.2|989|989.7|988.5|33
1724748600000|2024-08-27 08:50:00|989.6|988.4|989.2|988|989.7|988.5|988.9|987.7|54
1724748900000|2024-08-27 08:55:00|989.1|987.9|989|987.8|989.2|988|988.9|987.7|12
1724749200000|2024-08-27 09:00:00|||||||||6
1724749500000|2024-08-27 09:05:00|988.7|987.5|988.5|987.3|988.7|987.5|988.2|987|49
1724749800000|2024-08-27 09:10:00|988.4|987.2|988|986.8|988.5|987.3|988|986.8|122
1724750100000|2024-08-27 09:15:00|987.7|986.5|987.7|986.5|987.9|986.7|987.7|986.5|34
1724750400000|2024-08-27 09:20:00|987.5|986.3|987.2|986|987.7|986.5|987.2|986|73
1724750700000|2024-08-27 09:25:00|987.5|986.3|988|986.8|988.2|987|987.5|986.3|37
1724751000000|2024-08-27 09:30:00|987.9|986.7|988.2|987|988.4|987.2|987.9|986.7|28
1724751300000|2024-08-27 09:35:00|988.1|986.9|988|986.8|988.2|987|987.7|986.5|59
1724751600000|2024-08-27 09:40:00|987.9|986.7|987.7|986.5|988.1|986.9|987.7|986.5|29
1724751900000|2024-08-27 09:45:00|987.6|986.4|987.7|986.5|987.7|986.5|987.5|986.3|25
1724752200000|2024-08-27 09:50:00|987.6|986.4|987.7|986.5|987.7|986.5|987.5|986.3|68
1724752500000|2024-08-27 09:55:00|987.5|986.3|987.5|986.3|987.5|986.3|987.5|986.3|21
1724752800000|2024-08-27 10:00:00|987.7|986.5|988|986.8|988|986.8|987.3|986.1|18
1724753100000|2024-08-27 10:05:00|988.1|986.9|988.2|987|988.2|987|988.1|986.9|60
1724753400000|2024-08-27 10:10:00|988.6|987.4|988.2|987|988.6|987.4|988.2|987|18
1724753700000|2024-08-27 10:15:00|988.4|987.2|988.4|987.2|988.5|987.3|988.2|987|9
1724754000000|2024-08-27 10:20:00|988.2|987|988.2|987|988.3|987.1|988.2|987|43
1724754300000|2024-08-27 10:25:00|988.1|986.9|987.7|986.5|988.1|986.9|987.7|986.5|77
1724754600000|2024-08-27 10:30:00|987.9|986.7|988|986.8|988|986.8|987.7|986.5|26
1724754900000|2024-08-27 10:35:00|987.9|986.7|987.5|986.3|987.9|986.7|987.2|986|79
1724755200000|2024-08-27 10:40:00|987.4|986.2|987|985.8|987.5|986.3|987|985.8|94
1724755500000|2024-08-27 10:45:00|986.9|985.7|987.2|986|987.5|986.3|986.9|985.7|36
1724755800000|2024-08-27 10:50:00|987.4|986.2|988.4|987.2|988.4|987.2|987.2|986|151
1724756100000|2024-08-27 10:55:00|988.2|987|988|986.8|988.7|987.5|988|986.8|26
1724756400000|2024-08-27 11:00:00|988.2|987|988|986.8|988.2|987|987.7|986.5|23
1724756700000|2024-08-27 11:05:00|987.9|986.7|988.2|987|988.4|987.2|987.7|986.5|39
1724757000000|2024-08-27 11:10:00|988.1|986.9|988.3|987.1|988.5|987.3|988.1|986.9|34
1724757300000|2024-08-27 11:15:00|988.2|987|988.4|987.2|988.5|987.3|988.2|987|3
1724757600000|2024-08-27 11:20:00|988.7|987.5|989.4|988.2|989.4|988.2|988.7|987.5|222
1724757900000|2024-08-27 11:25:00|989.6|988.4|989.6|988.4|990.1|988.9|989.6|988.4|188
1724758200000|2024-08-27 11:30:00|989.7|988.5|989.6|988.4|990.1|988.9|989.6|988.4|135
1724758500000|2024-08-27 11:35:00|989.7|988.5|990.4|989.2|990.5|989.3|989.7|988.5|118
1724758800000|2024-08-27 11:40:00|990.2|989|989.9|988.7|990.2|989|989.7|988.5|117
1724759100000|2024-08-27 11:45:00|989.8|988.6|989.4|988.2|989.9|988.7|989.1|987.9|107
1724759400000|2024-08-27 11:50:00|989.5|988.3|988.5|987.3|989.5|988.3|988.4|987.2|89
1724759700000|2024-08-27 11:55:00|988.7|987.5|988.5|987.3|988.7|987.5|988.2|987|68
1724760000000|2024-08-27 12:00:00|988.4|987.2|989.3|988.1|989.5|988.3|988.4|987.2|224
1724760300000|2024-08-27 12:05:00|989.4|988.2|989.3|988.1|989.6|988.4|988.8|987.6|93
1724760600000|2024-08-27 12:10:00|989.1|987.9|990|988.8|990.7|989.5|989.1|987.9|327
1724760900000|2024-08-27 12:15:00|990.1|988.9|990.5|989.3|990.7|989.5|989.7|988.5|219
1724761200000|2024-08-27 12:20:00|990.6|989.4|992.2|991|992.2|991|990.6|989.4|420
1724761500000|2024-08-27 12:25:00|992.1|990.9|992.8|991.6|992.8|991.6|991.4|990.2|167
1724761800000|2024-08-27 12:30:00|992.9|991.7|992.5|991.3|992.9|991.7|991.7|990.5|187
1724762100000|2024-08-27 12:35:00|992.8|991.6|992.8|991.6|993.6|992.4|992.8|991.6|503
1724762400000|2024-08-27 12:40:00|992.9|991.7|993.7|992.5|993.8|992.6|992.9|991.7|226
1724765400000|2024-08-27 13:30:00|994|992.8|998.8|997.6|998.8|997.6|993.8|992.6|5015
1724765700000|2024-08-27 13:35:00|998.6|997.4|997.7|996.5|998.7|997.5|996.4|995.2|2812
1724766000000|2024-08-27 13:40:00|997.8|996.6|996.4|995.2|998.1|996.9|996.4|995.2|2589
1724766300000|2024-08-27 13:45:00|996.5|995.3|997.6|996.4|998.1|996.9|996.3|995.1|1727
1724766600000|2024-08-27 13:50:00|997.4|996.2|994.9|993.7|997.4|996.2|994.4|993.2|1501
1724766900000|2024-08-27 13:55:00|995.1|993.9|994.6|993.4|995.9|994.7|994.6|993.4|1031
1724767200000|2024-08-27 14:00:00|994.8|993.6|995.1|993.9|995.5|994.3|994.3|993.1|729
1724767500000|2024-08-27 14:05:00|995|993.8|994.3|993.1|995.3|994.1|994.3|993.1|742
1724767800000|2024-08-27 14:10:00|994.4|993.2|994.1|992.9|995.3|994.1|993.4|992.2|1097
1724768100000|2024-08-27 14:15:00|994.4|993.2|996.5|995.3|996.8|995.6|994.3|993.1|843
1724768400000|2024-08-27 14:20:00|996.4|995.2|998.5|997.3|998.6|997.4|996.3|995.1|1430
1724768700000|2024-08-27 14:25:00|998.4|997.2|998.5|997.3|1000|998.8|998.3|997.1|1425
1724769000000|2024-08-27 14:30:00|998.4|997.2|998.8|997.6|999|997.8|998.3|997.1|864
1724769300000|2024-08-27 14:35:00|998.7|997.5|999.5|998.3|999.5|998.3|998.3|997.1|976
1724769600000|2024-08-27 14:40:00|999.4|998.2|1000.4|999.2|1000.4|999.2|998.9|997.7|1765
1724769900000|2024-08-27 14:45:00|1000.3|999.1|1000.4|999.2|1000.6|999.4|999.9|998.7|2003
1724770200000|2024-08-27 14:50:00|1000.3|999.1|999|997.8|1000.4|999.2|998.4|997.2|1586
1724770500000|2024-08-27 14:55:00|998.9|997.7|997.3|996.1|999.3|998.1|996.8|995.6|1456
1724770800000|2024-08-27 15:00:00|997.2|996|997.8|996.6|997.8|996.6|996.5|995.3|823
1724771100000|2024-08-27 15:05:00|997.9|996.7|997.8|996.6|998.1|996.9|997.2|996|927
1724771400000|2024-08-27 15:10:00|997.5|996.3|995.3|994.1|997.5|996.3|995|993.8|1047
1724771700000|2024-08-27 15:15:00|995|993.8|995.3|994.1|996.2|995|995|993.8|470
1724772000000|2024-08-27 15:20:00|995.4|994.2|995.3|994.1|996.3|995.1|995.3|994.1|608
1724772300000|2024-08-27 15:25:00|995.4|994.2|993.8|992.6|995.6|994.4|993.8|992.6|644
1724772600000|2024-08-27 15:30:00|993.9|992.7|993.8|992.6|994.5|993.3|993.5|992.3|900
1724772900000|2024-08-27 15:35:00|994|992.8|994.5|993.3|994.5|993.3|993.8|992.6|548
1724773200000|2024-08-27 15:40:00|994.3|993.1|993.6|992.4|994.6|993.4|993|991.8|735
1724773500000|2024-08-27 15:45:00|993.8|992.6|993.6|992.4|994.4|993.2|993.4|992.2|530
1724773800000|2024-08-27 15:50:00|993.4|992.2|993.9|992.7|994.1|992.9|993.1|991.9|455
1724774100000|2024-08-27 15:55:00|994|992.8|994.1|992.9|995.4|994.2|993.9|992.7|444
1724774400000|2024-08-27 16:00:00|993.9|992.7|994.8|993.6|994.8|993.6|993.4|992.2|607
1724774700000|2024-08-27 16:05:00|995|993.8|994.8|993.6|995.2|994|994.5|993.3|300
1724775000000|2024-08-27 16:10:00|994.9|993.7|994.8|993.6|995.3|994.1|994.8|993.6|397
1724775300000|2024-08-27 16:15:00|994.7|993.5|995.1|993.9|995.3|994.1|994.3|993.1|685
1724775600000|2024-08-27 16:20:00|995.3|994.1|994.8|993.6|995.3|994.1|994.4|993.2|1180
1724775900000|2024-08-27 16:25:00|994.7|993.5|994|992.8|994.8|993.6|993.8|992.6|418
1724776200000|2024-08-27 16:30:00|993.5|992.3|995|993.8|995.1|993.9|993.5|992.3|292
1724776500000|2024-08-27 16:35:00|994.8|993.6|994.3|993.1|995|993.8|994|992.8|404
1724776800000|2024-08-27 16:40:00|994.4|993.2|994|992.8|994.5|993.3|993.8|992.6|265
1724777100000|2024-08-27 16:45:00|994.2|993|994.6|993.4|995.1|993.9|994.2|993|369
1724777400000|2024-08-27 16:50:00|994.7|993.5|994.3|993.1|995.1|993.9|994|992.8|293
1724777700000|2024-08-27 16:55:00|994.2|993|994.3|993.1|994.5|993.3|994|992.8|259
1724778000000|2024-08-27 17:00:00|994.5|993.3|995.1|993.9|995.1|993.9|994.4|993.2|543
1724778300000|2024-08-27 17:05:00|995.2|994|994.5|993.3|995.3|994.1|994.5|993.3|325
1724778600000|2024-08-27 17:10:00|994.8|993.6|994|992.8|995.8|994.6|994|992.8|692
1724778900000|2024-08-27 17:15:00|994.1|992.9|994|992.8|994.4|993.2|993.7|992.5|466
1724779200000|2024-08-27 17:20:00|994.2|993|993.8|992.6|994.4|993.2|993.8|992.6|310
1724779500000|2024-08-27 17:25:00|994|992.8|993.9|992.7|994.3|993.1|993.9|992.7|338
1724779800000|2024-08-27 17:30:00|994|992.8|994.8|993.6|994.9|993.7|994|992.8|948
1724780100000|2024-08-27 17:35:00|994.9|993.7|995|993.8|995.5|994.3|994.3|993.1|976
1724780400000|2024-08-27 17:40:00|994.8|993.6|994.4|993.2|995|993.8|994.4|993.2|669
1724780700000|2024-08-27 17:45:00|994.3|993.1|994.3|993.1|994.9|993.7|994.2|993|541
1724781000000|2024-08-27 17:50:00|994.4|993.2|994.2|993|994.7|993.5|994.2|993|597
1724781300000|2024-08-27 17:55:00|994.4|993.2|994.9|993.7|995|993.8|994.2|993|499
1724781600000|2024-08-27 18:00:00|995|993.8|994.8|993.6|995|993.8|994.2|993|500
1724781900000|2024-08-27 18:05:00|994.9|993.7|995.8|994.6|995.9|994.7|994.7|993.5|1577
1724782200000|2024-08-27 18:10:00|995.7|994.5|995.6|994.4|996.5|995.3|995.2|994|3009
1724782500000|2024-08-27 18:15:00|995.7|994.5|996.7|995.5|997|995.8|995.5|994.3|2740
1724803200000|2024-08-28 00:00:00|996.4|995.2|994.4|993.2|997.1|995.9|994.4|993.2|353
1724803500000|2024-08-28 00:05:00|994.3|993.1|994.7|993.5|995|993.8|993.8|992.6|122
1724803800000|2024-08-28 00:10:00|994.6|993.4|994.6|993.4|994.7|993.5|994.1|992.9|59
1724804100000|2024-08-28 00:15:00|994.7|993.5|994.1|992.9|994.8|993.6|994.1|992.9|45
1724804400000|2024-08-28 00:20:00|994|992.8|993.8|992.6|994.2|993|993.8|992.6|100
1724804700000|2024-08-28 00:25:00|993.9|992.7|993.8|992.6|994.1|992.9|993.8|992.6|87
1724805000000|2024-08-28 00:30:00|993.9|992.7|994.2|993|994.3|993.1|993.8|992.6|80
1724805300000|2024-08-28 00:35:00|994.1|992.9|993.6|992.4|994.1|992.9|993.2|992|152
1724805600000|2024-08-28 00:40:00|993.5|992.3|993.4|992.2|993.5|992.3|992.8|991.6|147
1724805900000|2024-08-28 00:45:00|993.5|992.3|994.3|993.1|994.3|993.1|993.2|992|93
1724806200000|2024-08-28 00:50:00|994.4|993.2|995.3|994.1|995.4|994.2|994.2|993|219
1724806500000|2024-08-28 00:55:00|995.2|994|994.9|993.7|995.4|994.2|994.7|993.5|112
1724806800000|2024-08-28 01:00:00|994.8|993.6|994.7|993.5|995.3|994.1|994.5|993.3|98
1724807100000|2024-08-28 01:05:00|994.6|993.4|994.7|993.5|995.3|994.1|994.5|993.3|117
1724807400000|2024-08-28 01:10:00|994.6|993.4|994.1|992.9|994.7|993.5|993.7|992.5|142
1724807700000|2024-08-28 01:15:00|994|992.8|993.5|992.3|994|992.8|993.1|991.9|121
1724808000000|2024-08-28 01:20:00|993.4|992.2|993.1|991.9|993.6|992.4|993|991.8|148
1724808300000|2024-08-28 01:25:00|993|991.8|994.3|993.1|994.4|993.2|993|991.8|167
1724808600000|2024-08-28 01:30:00|994.4|993.2|993.6|992.4|994.4|993.2|993.3|992.1|62
1724808900000|2024-08-28 01:35:00|993.5|992.3|993.1|991.9|993.8|992.6|993|991.8|34
1724809200000|2024-08-28 01:40:00|993.2|992|993.4|992.2|993.5|992.3|993.1|991.9|16
1724809500000|2024-08-28 01:45:00|993.5|992.3|993.4|992.2|993.9|992.7|993.3|992.1|14
1724809800000|2024-08-28 01:50:00|993.3|992.1|993.7|992.5|993.9|992.7|993.2|992|86
1724810100000|2024-08-28 01:55:00|993.9|992.7|993.7|992.5|994|992.8|993.7|992.5|29
1724810400000|2024-08-28 02:00:00|993.8|992.6|993.9|992.7|993.9|992.7|993.7|992.5|15
1724810700000|2024-08-28 02:05:00|993.8|992.6|993.2|992|993.8|992.6|993.2|992|77
1724811000000|2024-08-28 02:10:00|993|991.8|994.6|993.4|994.9|993.7|993|991.8|372
1724811300000|2024-08-28 02:15:00|994.5|993.3|993.5|992.3|994.5|993.3|993.3|992.1|158
1724811600000|2024-08-28 02:20:00|993.4|992.2|993.4|992.2|993.4|992.2|993.4|992.2|8
1724811900000|2024-08-28 02:25:00|993.3|992.1|993.2|992|993.3|992.1|993.2|992|5
1724812200000|2024-08-28 02:30:00|993.1|991.9|991.7|990.5|993.1|991.9|991.6|990.4|232
1724812500000|2024-08-28 02:35:00|991.6|990.4|991.6|990.4|992.3|991.1|991.6|990.4|102
1724812800000|2024-08-28 02:40:00|991.5|990.3|992.1|990.9|992.3|991.1|991.5|990.3|89
1724813100000|2024-08-28 02:45:00|991.9|990.7|991.9|990.7|992.4|991.2|991.9|990.7|77
1724813400000|2024-08-28 02:50:00|992.1|990.9|992.1|990.9|992.3|991.1|991.8|990.6|45
1724813700000|2024-08-28 02:55:00|992.2|991|991.6|990.4|992.3|991.1|991.3|990.1|77
1724814000000|2024-08-28 03:00:00|991.8|990.6|991.3|990.1|991.8|990.6|991.3|990.1|31
1724814300000|2024-08-28 03:05:00|991.4|990.2|991.1|989.9|991.6|990.4|991.1|989.9|23
1724814600000|2024-08-28 03:10:00|991.2|990|990.8|989.6|991.3|990.1|990.8|989.6|70
1724814900000|2024-08-28 03:15:00|991|989.8|991|989.8|991.3|990.1|990.8|989.6|41
1724815200000|2024-08-28 03:20:00|990.8|989.6|990.8|989.6|991.3|990.1|990.8|989.6|32
1724815500000|2024-08-28 03:25:00|991|989.8|991.4|990.2|991.5|990.3|990.8|989.6|54
1724815800000|2024-08-28 03:30:00|991.5|990.3|991.1|989.9|991.6|990.4|991|989.8|35
1724816100000|2024-08-28 03:35:00|991|989.8|990.8|989.6|991|989.8|990.8|989.6|31
1724816400000|2024-08-28 03:40:00|990.6|989.4|990.8|989.6|990.8|989.6|990.6|989.4|78
1724816700000|2024-08-28 03:45:00|990.7|989.5|990.7|989.5|991|989.8|990.6|989.4|28
1724817000000|2024-08-28 03:50:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|6
1724817300000|2024-08-28 03:55:00|990.5|989.3|990.6|989.4|990.6|989.4|990.3|989.1|24
1724817600000|2024-08-28 04:00:00|990.5|989.3|990.6|989.4|990.6|989.4|990.3|989.1|18
1724817900000|2024-08-28 04:05:00|990.5|989.3|990.3|989.1|990.8|989.6|990.3|989.1|78
1724818200000|2024-08-28 04:10:00|||||||||26
1724818500000|2024-08-28 04:15:00|990.1|988.9|990.3|989.1|990.3|989.1|990.1|988.9|13
1724818800000|2024-08-28 04:20:00|990.2|989|990.3|989.1|990.3|989.1|990.2|989|13
1724819100000|2024-08-28 04:25:00|990.1|988.9|990.1|988.9|990.1|988.9|990.1|988.9|17
1724819400000|2024-08-28 04:30:00|990.3|989.1|990.6|989.4|990.6|989.4|990.3|989.1|64
1724819700000|2024-08-28 04:35:00|||||||||9
1724820000000|2024-08-28 04:40:00|990.5|989.3|990.3|989.1|990.6|989.4|990.3|989.1|13
1724820300000|2024-08-28 04:45:00|990.5|989.3|990.3|989.1|990.5|989.3|990.3|989.1|8
1724820600000|2024-08-28 04:50:00|||||||||7
1724820900000|2024-08-28 04:55:00|||||||||5
1724821200000|2024-08-28 05:00:00|990.6|989.4|990.7|989.5|990.7|989.5|990.6|989.4|23
1724821500000|2024-08-28 05:05:00|990.6|989.4|990.5|989.3|990.7|989.5|990.5|989.3|34
1724821800000|2024-08-28 05:10:00|990.4|989.2|990.2|989|990.4|989.2|990.1|988.9|50
1724822100000|2024-08-28 05:15:00|990.3|989.1|990.2|989|990.4|989.2|990.2|989|22
1724822400000|2024-08-28 05:20:00|990.1|988.9|989.9|988.7|990.4|989.2|989.9|988.7|124
1724822700000|2024-08-28 05:25:00|989.8|988.6|989.7|988.5|989.9|988.7|989.7|988.5|45
1724823000000|2024-08-28 05:30:00|989.6|988.4|989.7|988.5|989.9|988.7|989.3|988.1|83
1724823300000|2024-08-28 05:35:00|989.9|988.7|989.9|988.7|990.2|989|989.7|988.5|45
1724823600000|2024-08-28 05:40:00|990|988.8|989.3|988.1|990|988.8|989.3|988.1|130
1724823900000|2024-08-28 05:45:00|989.2|988|989.7|988.5|989.7|988.5|989.2|988|112
1724824200000|2024-08-28 05:50:00|989.6|988.4|990.5|989.3|990.8|989.6|989.6|988.4|51
1724824500000|2024-08-28 05:55:00|990.6|989.4|990.5|989.3|990.7|989.5|990.3|989.1|32
1724824800000|2024-08-28 06:00:00|990.4|989.2|990.6|989.4|990.7|989.5|990.4|989.2|36
1724825100000|2024-08-28 06:05:00|990.5|989.3|990.4|989.2|990.7|989.5|990.4|989.2|40
1724825400000|2024-08-28 06:10:00|990.5|989.3|990.4|989.2|990.5|989.3|989.7|988.5|69
1724825700000|2024-08-28 06:15:00|990.5|989.3|990.9|989.7|991.2|990|990.4|989.2|135
1724826000000|2024-08-28 06:20:00|991|989.8|992|990.8|992.1|990.9|990.9|989.7|121
1724826300000|2024-08-28 06:25:00|991.9|990.7|992.2|991|992.4|991.2|991.7|990.5|141
1724826600000|2024-08-28 06:30:00|992.1|990.9|993|991.8|993|991.8|992|990.8|157
1724826900000|2024-08-28 06:35:00|992.9|991.7|992|990.8|993|991.8|992|990.8|100
1724827200000|2024-08-28 06:40:00|992.1|990.9|991.7|990.5|992.2|991|991.7|990.5|4
1724827500000|2024-08-28 06:45:00|991.5|990.3|992|990.8|992.2|991|991.4|990.2|89
1724827800000|2024-08-28 06:50:00|992.1|990.9|992.6|991.4|992.9|991.7|992|990.8|190
1724828100000|2024-08-28 06:55:00|992.7|991.5|992.9|991.7|992.9|991.7|992.2|991|104
1724828400000|2024-08-28 07:00:00|992.8|991.6|992.9|991.7|993|991.8|992.5|991.3|151
1724828700000|2024-08-28 07:05:00|992.7|991.5|992.7|991.5|992.9|991.7|992.7|991.5|39
1724829000000|2024-08-28 07:10:00|992.8|991.6|991.9|990.7|993|991.8|991.7|990.5|154
1724829300000|2024-08-28 07:15:00|991.8|990.6|991.6|990.4|992|990.8|991.5|990.3|118
1724829600000|2024-08-28 07:20:00|991.7|990.5|991.5|990.3|991.7|990.5|991.5|990.3|7
1724829900000|2024-08-28 07:25:00|991.4|990.2|991.1|989.9|991.5|990.3|990.9|989.7|107
1724830200000|2024-08-28 07:30:00|991.2|990|991.5|990.3|991.7|990.5|991.2|990|37
1724830500000|2024-08-28 07:35:00|991.4|990.2|991.2|990|991.4|990.2|991|989.8|11
1724830800000|2024-08-28 07:40:00|991.3|990.1|991.5|990.3|991.5|990.3|991.2|990|25
1724831100000|2024-08-28 07:45:00|991.4|990.2|991.2|990|991.4|990.2|991.2|990|40
1724831400000|2024-08-28 07:50:00|991.4|990.2|991.5|990.3|991.7|990.5|991.2|990|31
1724831700000|2024-08-28 07:55:00|991.7|990.5|991.4|990.2|991.7|990.5|991.4|990.2|13
1724832000000|2024-08-28 08:00:00|991.5|990.3|991.2|990|991.7|990.5|991.1|989.9|22
1724832300000|2024-08-28 08:05:00|991|989.8|991.2|990|991.2|990|991|989.8|19
1724832600000|2024-08-28 08:10:00|991.1|989.9|991|989.8|991.2|990|991|989.8|38
1724832900000|2024-08-28 08:15:00|991.2|990|991|989.8|991.4|990.2|990.9|989.7|233
1724833200000|2024-08-28 08:20:00|991.2|990|990.7|989.5|991.2|990|990.7|989.5|10
1724833500000|2024-08-28 08:25:00|990.5|989.3|990|988.8|990.7|989.5|989.9|988.7|113
1724833800000|2024-08-28 08:30:00|990.1|988.9|990.2|989|990.2|989|989.7|988.5|86
1724834100000|2024-08-28 08:35:00|990|988.8|990|988.8|990.2|989|990|988.8|56
1724834400000|2024-08-28 08:40:00|989.9|988.7|989|987.8|989.9|988.7|989|987.8|218
1724834700000|2024-08-28 08:45:00|989.2|988|990.1|988.9|990.2|989|989.1|987.9|204
1724835000000|2024-08-28 08:50:00|990.2|989|990|988.8|990.2|989|989.7|988.5|86
1724835300000|2024-08-28 08:55:00|989.9|988.7|990.1|988.9|990.2|989|989.9|988.7|65
1724835600000|2024-08-28 09:00:00|990.2|989|990.1|988.9|990.4|989.2|989.9|988.7|101
1724835900000|2024-08-28 09:05:00|990.2|989|990.1|988.9|990.3|989.1|990.1|988.9|47
1724836200000|2024-08-28 09:10:00|989.9|988.7|988.8|987.6|989.9|988.7|988.6|987.4|93
1724836500000|2024-08-28 09:15:00|988.9|987.7|989.1|987.9|989.1|987.9|988.7|987.5|94
1724836800000|2024-08-28 09:20:00|989.3|988.1|989.3|988.1|989.4|988.2|989.1|987.9|73
1724837100000|2024-08-28 09:25:00|989.4|988.2|989.6|988.4|989.6|988.4|989.3|988.1|72
1724837400000|2024-08-28 09:30:00|989.5|988.3|990.2|989|990.2|989|989.5|988.3|92
1724837700000|2024-08-28 09:35:00|990.1|988.9|990.4|989.2|990.5|989.3|990.1|988.9|98
1724838000000|2024-08-28 09:40:00|990.5|989.3|989.6|988.4|990.5|989.3|989.4|988.2|68
1724838300000|2024-08-28 09:45:00|989.5|988.3|989.7|988.5|990.1|988.9|989.5|988.3|61
1724838600000|2024-08-28 09:50:00|989.6|988.4|989.2|988|989.7|988.5|988.7|987.5|222
1724838900000|2024-08-28 09:55:00|989.3|988.1|989.1|987.9|989.5|988.3|989.1|987.9|95
1724839200000|2024-08-28 10:00:00|989.2|988|988.3|987.1|989.2|988|988.1|986.9|173
1724839500000|2024-08-28 10:05:00|988.4|987.2|988.3|987.1|988.4|987.2|987.9|986.7|113
1724839800000|2024-08-28 10:10:00|988.2|987|987.6|986.4|988.3|987.1|987.5|986.3|185
1724840100000|2024-08-28 10:15:00|987.7|986.5|988.6|987.4|988.6|987.4|987.7|986.5|91
1724840400000|2024-08-28 10:20:00|988.5|987.3|988.8|987.6|988.8|987.6|988.4|987.2|104
1724840700000|2024-08-28 10:25:00|988.6|987.4|988.7|987.5|988.9|987.7|988.5|987.3|137
1724841000000|2024-08-28 10:30:00|988.8|987.6|989.1|987.9|989.3|988.1|988.8|987.6|71
1724841300000|2024-08-28 10:35:00|989|987.8|988.7|987.5|989.2|988|988.7|987.5|56
1724841600000|2024-08-28 10:40:00|988.8|987.6|988.6|987.4|988.8|987.6|988.5|987.3|56
1724841900000|2024-08-28 10:45:00|988.7|987.5|988.8|987.6|988.9|987.7|988.6|987.4|53
1724842200000|2024-08-28 10:50:00|988.7|987.5|988.6|987.4|988.8|987.6|988.6|987.4|77
1724842500000|2024-08-28 10:55:00|988.4|987.2|988.7|987.5|988.7|987.5|988.2|987|100
1724842800000|2024-08-28 11:00:00|988.8|987.6|988.6|987.4|989.1|987.9|988.6|987.4|81
1724843100000|2024-08-28 11:05:00|988.7|987.5|988.9|987.7|989|987.8|988.6|987.4|76
1724843400000|2024-08-28 11:10:00|988.8|987.6|988.6|987.4|989.3|988.1|988.6|987.4|92
1724843700000|2024-08-28 11:15:00|988.8|987.6|989.3|988.1|989.3|988.1|988.8|987.6|137
1724844000000|2024-08-28 11:20:00|989.2|988|988.8|987.6|989.7|988.5|988.8|987.6|172
1724844300000|2024-08-28 11:25:00|988.5|987.3|988.5|987.3|988.8|987.6|988.5|987.3|52
1724844600000|2024-08-28 11:30:00|988.3|987.1|988.5|987.3|988.5|987.3|988.3|987.1|87
1724844900000|2024-08-28 11:35:00|988.3|987.1|988|986.8|988.5|987.3|988|986.8|158
1724845200000|2024-08-28 11:40:00|987.9|986.7|987.6|986.4|988|986.8|987.3|986.1|195
1724845500000|2024-08-28 11:45:00|987.7|986.5|987.6|986.4|987.9|986.7|987.3|986.1|194
1724845800000|2024-08-28 11:50:00|987.5|986.3|986.8|985.6|987.5|986.3|985.9|984.7|390
1724846100000|2024-08-28 11:55:00|986.7|985.5|986.9|985.7|986.9|985.7|986.1|984.9|259
1724846400000|2024-08-28 12:00:00|986.6|985.4|986.1|984.9|986.6|985.4|986|984.8|283
1724846700000|2024-08-28 12:05:00|986|984.8|985.1|983.9|986.3|985.1|985.1|983.9|557
1724847000000|2024-08-28 12:10:00|985.2|984|985.4|984.2|985.8|984.6|985.1|983.9|425
1724847300000|2024-08-28 12:15:00|985.1|983.9|985.6|984.4|986.1|984.9|984.9|983.7|440
1724847600000|2024-08-28 12:20:00|985.7|984.5|985.6|984.4|985.9|984.7|985.4|984.2|378
1724847900000|2024-08-28 12:25:00|985.4|984.2|985.2|984|985.8|984.6|984.6|983.4|274
1724848200000|2024-08-28 12:30:00|985.1|983.9|984.9|983.7|985.1|983.9|984.5|983.3|493
1724848500000|2024-08-28 12:35:00|984.8|983.6|985|983.8|985.3|984.1|984.8|983.6|208
1724848800000|2024-08-28 12:40:00|985.1|983.9|985.2|984|985.3|984.1|984.8|983.6|625
1724851800000|2024-08-28 13:30:00|985|983.8|987|985.8|987.6|986.4|984.9|983.7|2861
1724852100000|2024-08-28 13:35:00|986.9|985.7|988.7|987.5|990|988.8|986.9|985.7|1565
1724852400000|2024-08-28 13:40:00|988.8|987.6|987|985.8|989|987.8|987|985.8|1055
1724852700000|2024-08-28 13:45:00|986.8|985.6|987.8|986.6|988.4|987.2|986.2|985|1733
1724853000000|2024-08-28 13:50:00|988|986.8|987.3|986.1|988.8|987.6|987.1|985.9|758
1724853300000|2024-08-28 13:55:00|987.2|986|988.3|987.1|988.5|987.3|987.1|985.9|797
1724853600000|2024-08-28 14:00:00|988.4|987.2|990.4|989.2|991.1|989.9|988.3|987.1|847
1724853900000|2024-08-28 14:05:00|990.5|989.3|990.9|989.7|991.3|990.1|990.4|989.2|668
1724854200000|2024-08-28 14:10:00|991|989.8|991.8|990.6|992|990.8|990.6|989.4|1995
1724854500000|2024-08-28 14:15:00|991.9|990.7|992.5|991.3|992.5|991.3|990.5|989.3|1522
1724854800000|2024-08-28 14:20:00|992.6|991.4|991.6|990.4|992.6|991.4|991.3|990.1|1254
1724855100000|2024-08-28 14:25:00|991.8|990.6|991.8|990.6|992.1|990.9|990.6|989.4|614
1724855400000|2024-08-28 14:30:00|991.9|990.7|991.8|990.6|992.5|991.3|991|989.8|491
1724855700000|2024-08-28 14:35:00|991.9|990.7|993.2|992|993.3|992.1|991.6|990.4|1063
1724856000000|2024-08-28 14:40:00|993.3|992.1|991.4|990.2|993.3|992.1|991|989.8|875
1724856300000|2024-08-28 14:45:00|991.3|990.1|991.8|990.6|992.1|990.9|990.9|989.7|413
1724856600000|2024-08-28 14:50:00|991.9|990.7|991|989.8|992.3|991.1|990.4|989.2|1154
1724856900000|2024-08-28 14:55:00|991.1|989.9|990.4|989.2|992.1|990.9|990.4|989.2|535
1724857200000|2024-08-28 15:00:00|990.3|989.1|988.8|987.6|990.4|989.2|988.8|987.6|1079
1724857500000|2024-08-28 15:05:00|988.9|987.7|986.5|985.3|988.9|987.7|986.5|985.3|1640
1724857800000|2024-08-28 15:10:00|986.3|985.1|986.8|985.6|987|985.8|985.8|984.6|938
1724858100000|2024-08-28 15:15:00|986.7|985.5|988.2|987|988.4|987.2|986.6|985.4|1122
1724858400000|2024-08-28 15:20:00|988.3|987.1|987.7|986.5|988.9|987.7|987.6|986.4|426
1724858700000|2024-08-28 15:25:00|987.6|986.4|988.6|987.4|988.6|987.4|987.6|986.4|758
1724859000000|2024-08-28 15:30:00|988.4|987.2|987.9|986.7|988.7|987.5|987.1|985.9|503
1724859300000|2024-08-28 15:35:00|988|986.8|988.4|987.2|988.6|987.4|987.5|986.3|199
1724859600000|2024-08-28 15:40:00|988.2|987|988.4|987.2|989.1|987.9|988.1|986.9|455
1724859900000|2024-08-28 15:45:00|988.5|987.3|987.7|986.5|988.6|987.4|987.7|986.5|306
1724860200000|2024-08-28 15:50:00|987.6|986.4|987.9|986.7|988.4|987.2|987.5|986.3|640
1724860500000|2024-08-28 15:55:00|987.7|986.5|987.2|986|987.9|986.7|987|985.8|2188
1724860800000|2024-08-28 16:00:00|987.1|985.9|986.8|985.6|987.4|986.2|986.4|985.2|622
1724861100000|2024-08-28 16:05:00|986.7|985.5|987.2|986|987.5|986.3|986.5|985.3|435
1724861400000|2024-08-28 16:10:00|986.9|985.7|988.1|986.9|988.2|987|986.7|985.5|1085
1724861700000|2024-08-28 16:15:00|988.2|987|987.3|986.1|988.2|987|987.1|985.9|291
1724862000000|2024-08-28 16:20:00|987|985.8|988.3|987.1|988.5|987.3|986.8|985.6|454
1724862300000|2024-08-28 16:25:00|988|986.8|988.5|987.3|988.5|987.3|987.8|986.6|275
1724862600000|2024-08-28 16:30:00|988.3|987.1|988.5|987.3|989|987.8|988|986.8|438
1724862900000|2024-08-28 16:35:00|988.7|987.5|988.9|987.7|989|987.8|987.9|986.7|314
1724863200000|2024-08-28 16:40:00|989|987.8|989.5|988.3|989.7|988.5|988.8|987.6|331
1724863500000|2024-08-28 16:45:00|989.4|988.2|989.3|988.1|989.4|988.2|988.5|987.3|336
1724863800000|2024-08-28 16:50:00|989.2|988|988.8|987.6|989.4|988.2|988.2|987|284
1724864100000|2024-08-28 16:55:00|988.7|987.5|987.3|986.1|988.8|987.6|987.2|986|487
1724864400000|2024-08-28 17:00:00|987.2|986|985|983.8|987.7|986.5|985|983.8|653
1724864700000|2024-08-28 17:05:00|985.1|983.9|984.7|983.5|985.2|984|984.3|983.1|670
1724865000000|2024-08-28 17:10:00|984.6|983.4|983.8|982.6|984.7|983.5|983.7|982.5|1062
1724865300000|2024-08-28 17:15:00|983.9|982.7|983.1|981.9|983.9|982.7|983|981.8|1122
1724865600000|2024-08-28 17:20:00|983.2|982|983|981.8|983.4|982.2|982.5|981.3|1446
1724865900000|2024-08-28 17:25:00|982.9|981.7|983.5|982.3|983.5|982.3|982.7|981.5|789
1724866200000|2024-08-28 17:30:00|983.7|982.5|985.3|984.1|985.7|984.5|983.5|982.3|1062
1724866500000|2024-08-28 17:35:00|985.2|984|985.9|984.7|986.8|985.6|985.2|984|777
1724866800000|2024-08-28 17:40:00|985.8|984.6|985.5|984.3|986.3|985.1|985|983.8|821
1724867100000|2024-08-28 17:45:00|985.7|984.5|986.3|985.1|986.3|985.1|985.7|984.5|447
1724867400000|2024-08-28 17:50:00|986.5|985.3|985.8|984.6|986.5|985.3|985.5|984.3|911
1724867700000|2024-08-28 17:55:00|985.9|984.7|986.8|985.6|986.8|985.6|985.9|984.7|817
1724868000000|2024-08-28 18:00:00|986.9|985.7|986.2|985|987|985.8|985.8|984.6|777
1724868300000|2024-08-28 18:05:00|986.3|985.1|986.3|985.1|986.8|985.6|986|984.8|773
1724868600000|2024-08-28 18:10:00|986.4|985.2|986.3|985.1|987|985.8|986.3|985.1|2461
1724868900000|2024-08-28 18:15:00|986|984.8|986.2|985|986.5|985.3|985.7|984.5|2140
1724889600000|2024-08-29 00:00:00|985.1|983.9|985.8|984.6|986.1|984.9|984.8|983.6|344
1724889900000|2024-08-29 00:05:00|985.7|984.5|988|986.8|988.1|986.9|985.7|984.5|293
1724890200000|2024-08-29 00:10:00|988.1|986.9|988.5|987.3|988.5|987.3|988|986.8|107
1724890500000|2024-08-29 00:15:00|988.3|987.1|987.7|986.5|988.6|987.4|987.5|986.3|87
1724890800000|2024-08-29 00:20:00|987.6|986.4|985.8|984.6|987.6|986.4|985.6|984.4|278
1724891100000|2024-08-29 00:25:00|986|984.8|986.3|985.1|986.3|985.1|986|984.8|51
1724891400000|2024-08-29 00:30:00|986.5|985.3|987.2|986|987.5|986.3|986.3|985.1|145
1724891700000|2024-08-29 00:35:00|987.3|986.1|987.3|986.1|987.5|986.3|987.2|986|26
1724892000000|2024-08-29 00:40:00|987.2|986|986.8|985.6|987.2|986|986.7|985.5|73
1724892300000|2024-08-29 00:45:00|987|985.8|986.7|985.5|987|985.8|986.7|985.5|12
1724892600000|2024-08-29 00:50:00|986.8|985.6|986.3|985.1|986.8|985.6|986.3|985.1|3
1724892900000|2024-08-29 00:55:00|986.5|985.3|987.1|985.9|987.1|985.9|986.5|985.3|8
1724893200000|2024-08-29 01:00:00|987.3|986.1|987.6|986.4|988.1|986.9|987.3|986.1|152
1724893500000|2024-08-29 01:05:00|987.8|986.6|987.3|986.1|988.2|987|987.1|985.9|162
1724893800000|2024-08-29 01:10:00|987.2|986|988.1|986.9|988.2|987|986.8|985.6|323
1724894100000|2024-08-29 01:15:00|988|986.8|987.3|986.1|988|986.8|987.1|985.9|212
1724894400000|2024-08-29 01:20:00|987.2|986|987.6|986.4|988.2|987|987|985.8|243
1724894700000|2024-08-29 01:25:00|987.5|986.3|987.3|986.1|987.8|986.6|986.5|985.3|201
1724895000000|2024-08-29 01:30:00|987.1|985.9|988|986.8|988.2|987|986.8|985.6|289
1724895300000|2024-08-29 01:35:00|988.2|987|988.6|987.4|988.7|987.5|987.7|986.5|515
1724895600000|2024-08-29 01:40:00|988.5|987.3|987.2|986|988.6|987.4|987.1|985.9|234
1724895900000|2024-08-29 01:45:00|987.4|986.2|988.5|987.3|988.6|987.4|987.2|986|128
1724896200000|2024-08-29 01:50:00|988.6|987.4|988.8|987.6|989.2|988|988.6|987.4|121
1724896500000|2024-08-29 01:55:00|988.6|987.4|988.8|987.6|988.9|987.7|988.4|987.2|102
1724896800000|2024-08-29 02:00:00|988.7|987.5|988.1|986.9|988.9|987.7|988|986.8|110
1724897100000|2024-08-29 02:05:00|988|986.8|988|986.8|988.5|987.3|987.3|986.1|238
1724897400000|2024-08-29 02:10:00|988.1|986.9|988.9|987.7|989.1|987.9|988|986.8|40
1724897700000|2024-08-29 02:15:00|989|987.8|989.7|988.5|989.7|988.5|989|987.8|130
1724898000000|2024-08-29 02:20:00|989.6|988.4|989.4|988.2|989.7|988.5|989.3|988.1|25
1724898300000|2024-08-29 02:25:00|989.2|988|989.2|988|989.3|988.1|989.2|988|28
1724898600000|2024-08-29 02:30:00|989.1|987.9|988.9|987.7|989.2|988|988.6|987.4|127
1724898900000|2024-08-29 02:35:00|988.8|987.6|989.1|987.9|989.1|987.9|988.7|987.5|11
1724899200000|2024-08-29 02:40:00|989|987.8|989.1|987.9|989.4|988.2|988.9|987.7|41
1724899500000|2024-08-29 02:45:00|989.2|988|989.6|988.4|989.6|988.4|988.9|987.7|31
1724899800000|2024-08-29 02:50:00|989.7|988.5|989.4|988.2|989.9|988.7|989.2|988|18
1724900100000|2024-08-29 02:55:00|989.3|988.1|989.3|988.1|989.5|988.3|989.2|988|8
1724900400000|2024-08-29 03:00:00|989.4|988.2|989.2|988|989.5|988.3|989|987.8|16
1724900700000|2024-08-29 03:05:00|989.4|988.2|989.5|988.3|989.7|988.5|989.2|988|5
1724901000000|2024-08-29 03:10:00|989.4|988.2|989.7|988.5|989.8|988.6|989.2|988|36
1724901300000|2024-08-29 03:15:00|989.6|988.4|989.7|988.5|990|988.8|989.4|988.2|13
1724901600000|2024-08-29 03:20:00|989.6|988.4|989.8|988.6|990|988.8|989.6|988.4|9
1724901900000|2024-08-29 03:25:00|989.7|988.5|989.8|988.6|990|988.8|989.7|988.5|21
1724902200000|2024-08-29 03:30:00|989.7|988.5|989.7|988.5|989.8|988.6|989.5|988.3|9
1724902500000|2024-08-29 03:35:00|989.6|988.4|989.6|988.4|989.7|988.5|989.5|988.3|8
1724902800000|2024-08-29 03:40:00|989.5|988.3|988.5|987.3|989.5|988.3|988.5|987.3|53
1724903100000|2024-08-29 03:45:00|988.6|987.4|988.5|987.3|988.7|987.5|988.5|987.3|42
1724903400000|2024-08-29 03:50:00|988.6|987.4|989|987.8|989|987.8|988.6|987.4|5
1724903700000|2024-08-29 03:55:00|988.9|987.7|989|987.8|989|987.8|988.7|987.5|1
1724904000000|2024-08-29 04:00:00|988.9|987.7|989|987.8|989.1|987.9|988.9|987.7|10
1724904300000|2024-08-29 04:05:00|||||||||3
1724904600000|2024-08-29 04:10:00|989.1|987.9|989.5|988.3|989.5|988.3|989|987.8|17
1724904900000|2024-08-29 04:15:00|989.6|988.4|989.2|988|989.6|988.4|989.2|988|14
1724905200000|2024-08-29 04:20:00|989.5|988.3|989.4|988.2|989.5|988.3|989.3|988.1|17
1724905500000|2024-08-29 04:25:00|989.5|988.3|989.5|988.3|989.5|988.3|989.4|988.2|1
1724905800000|2024-08-29 04:30:00|||||||||1
1724906100000|2024-08-29 04:35:00|989.4|988.2|989.5|988.3|989.5|988.3|989.4|988.2|3
1724906400000|2024-08-29 04:40:00|||||||||1
1724906700000|2024-08-29 04:45:00|989.4|988.2|989.5|988.3|989.5|988.3|989.4|988.2|4
1724907000000|2024-08-29 04:50:00|||||||||1
1724907300000|2024-08-29 04:55:00|989.6|988.4|989.6|988.4|989.6|988.4|989.5|988.3|5
1724907600000|2024-08-29 05:00:00|989.5|988.3|989.2|988|989.7|988.5|989.2|988|4
1724907900000|2024-08-29 05:05:00|989.1|987.9|989.5|988.3|989.5|988.3|989.1|987.9|37
1724908200000|2024-08-29 05:10:00|989.4|988.2|989.5|988.3|989.7|988.5|989.4|988.2|9
1724908500000|2024-08-29 05:15:00|989.7|988.5|989.7|988.5|989.9|988.7|989.6|988.4|50
1724908800000|2024-08-29 05:20:00|989.6|988.4|989.5|988.3|989.7|988.5|989.5|988.3|22
1724909100000|2024-08-29 05:25:00|989.7|988.5|989.9|988.7|989.9|988.7|989.7|988.5|16
1724909400000|2024-08-29 05:30:00|990|988.8|991.2|990|991.2|990|990|988.8|134
1724909700000|2024-08-29 05:35:00|991.1|989.9|991.2|990|991.4|990.2|990.9|989.7|37
1724910000000|2024-08-29 05:40:00|991.1|989.9|990.7|989.5|991.1|989.9|990.7|989.5|50
1724910300000|2024-08-29 05:45:00|991.1|989.9|990.9|989.7|991.6|990.4|990.9|989.7|61
1724910600000|2024-08-29 05:50:00|990.8|989.6|991.9|990.7|992.1|990.9|990.8|989.6|277
1724910900000|2024-08-29 05:55:00|992|990.8|991.6|990.4|992.1|990.9|991.6|990.4|59
1724911200000|2024-08-29 06:00:00|991.7|990.5|991.9|990.7|992.1|990.9|991.6|990.4|36
1724911500000|2024-08-29 06:05:00|992.1|990.9|991.6|990.4|992.1|990.9|991.4|990.2|141
1724911800000|2024-08-29 06:10:00|991.4|990.2|991.4|990.2|991.4|990.2|991.1|989.9|27
1724912100000|2024-08-29 06:15:00|991.2|990|991.6|990.4|991.6|990.4|991|989.8|15
1724912400000|2024-08-29 06:20:00|991.5|990.3|991.9|990.7|991.9|990.7|991.4|990.2|230
1724912700000|2024-08-29 06:25:00|991.8|990.6|992.1|990.9|992.1|990.9|991.5|990.3|230
1724913000000|2024-08-29 06:30:00|992.2|991|991.9|990.7|992.4|991.2|991.7|990.5|195
1724913300000|2024-08-29 06:35:00|991.8|990.6|991.9|990.7|992.1|990.9|991.7|990.5|32
1724913600000|2024-08-29 06:40:00|992.1|990.9|991.6|990.4|992.1|990.9|991.4|990.2|29
1724913900000|2024-08-29 06:45:00|991.5|990.3|990.7|989.5|991.6|990.4|990.7|989.5|17
1724914200000|2024-08-29 06:50:00|990.5|989.3|990.6|989.4|990.8|989.6|990.1|988.9|149
1724914500000|2024-08-29 06:55:00|990.4|989.2|990.9|989.7|991|989.8|990.3|989.1|31
1724914800000|2024-08-29 07:00:00|990.8|989.6|991.6|990.4|991.6|990.4|990.7|989.5|79
1724915100000|2024-08-29 07:05:00|991.4|990.2|991.6|990.4|991.6|990.4|991.4|990.2|16
1724915400000|2024-08-29 07:10:00|991.4|990.2|991.4|990.2|991.6|990.4|991.4|990.2|17
1724915700000|2024-08-29 07:15:00|991.5|990.3|991.4|990.2|991.6|990.4|991.4|990.2|4
1724916000000|2024-08-29 07:20:00|991.6|990.4|992.1|990.9|992.1|990.9|991.6|990.4|68
1724916300000|2024-08-29 07:25:00|992|990.8|991.6|990.4|992|990.8|991.6|990.4|60
1724916600000|2024-08-29 07:30:00|991.7|990.5|992.1|990.9|992.2|991|991.7|990.5|51
1724916900000|2024-08-29 07:35:00|992.2|991|992.5|991.3|992.5|991.3|992.2|991|43
1724917200000|2024-08-29 07:40:00|992.4|991.2|992.2|991|992.7|991.5|992.1|990.9|53
1724917500000|2024-08-29 07:45:00|992.4|991.2|992.6|991.4|992.6|991.4|992.1|990.9|60
1724917800000|2024-08-29 07:50:00|992.7|991.5|992.6|991.4|992.7|991.5|992.5|991.3|34
1724918100000|2024-08-29 07:55:00|992.5|991.3|992.8|991.6|993|991.8|992.4|991.2|113
1724918400000|2024-08-29 08:00:00|992.9|991.7|991.8|990.6|992.9|991.7|991.6|990.4|103
1724918700000|2024-08-29 08:05:00|991.9|990.7|992.1|990.9|992.4|991.2|991.9|990.7|43
1724919000000|2024-08-29 08:10:00|991.9|990.7|992.2|991|992.4|991.2|991.9|990.7|51
1724919300000|2024-08-29 08:15:00|992.1|990.9|992.4|991.2|992.4|991.2|992.1|990.9|19
1724919600000|2024-08-29 08:20:00|992.1|990.9|991.6|990.4|992.4|991.2|991.6|990.4|75
1724919900000|2024-08-29 08:25:00|991.8|990.6|991.5|990.3|991.9|990.7|991.4|990.2|59
1724920200000|2024-08-29 08:30:00|991.4|990.2|990.9|989.7|991.4|990.2|990.6|989.4|147
1724920500000|2024-08-29 08:35:00|991|989.8|991.2|990|991.4|990.2|990.9|989.7|42
1724920800000|2024-08-29 08:40:00|991.4|990.2|991.2|990|991.5|990.3|991|989.8|89
1724921100000|2024-08-29 08:45:00|991.4|990.2|991.2|990|991.4|990.2|991.1|989.9|25
1724921400000|2024-08-29 08:50:00|991.1|989.9|990.6|989.4|991.4|990.2|990.4|989.2|156
1724921700000|2024-08-29 08:55:00|990.7|989.5|990.9|989.7|991.1|989.9|990.6|989.4|35
1724922000000|2024-08-29 09:00:00|991|989.8|991.1|989.9|991.2|990|990.7|989.5|63
1724922300000|2024-08-29 09:05:00|990.9|989.7|993.1|991.9|993.1|991.9|990.9|989.7|360
1724922600000|2024-08-29 09:10:00|993.6|992.4|994.6|993.4|994.6|993.4|993.4|992.2|554
1724922900000|2024-08-29 09:15:00|994.5|993.3|994.4|993.2|995.4|994.2|994.4|993.2|268
1724923200000|2024-08-29 09:20:00|994.1|992.9|995.5|994.3|996|994.8|993.9|992.7|346
1724923500000|2024-08-29 09:25:00|995.4|994.2|995.4|994.2|995.6|994.4|995.2|994|78
1724923800000|2024-08-29 09:30:00|995.5|994.3|995|993.8|995.5|994.3|994.6|993.4|113
1724924100000|2024-08-29 09:35:00|995.1|993.9|995.7|994.5|995.8|994.6|995.1|993.9|139
1724924400000|2024-08-29 09:40:00|996|994.8|996|994.8|996|994.8|995.7|994.5|90
1724924700000|2024-08-29 09:45:00|995.9|994.7|995.7|994.5|996|994.8|995.7|994.5|317
1724925000000|2024-08-29 09:50:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|149
1724925300000|2024-08-29 09:55:00|995.9|994.7|996.4|995.2|996.4|995.2|995.7|994.5|367
1724925600000|2024-08-29 10:00:00|995.9|994.7|995.8|994.6|996|994.8|995.2|994|290
1724925900000|2024-08-29 10:05:00|995.7|994.5|996|994.8|996.1|994.9|995.7|994.5|46
1724926200000|2024-08-29 10:10:00|995.8|994.6|996|994.8|996|994.8|995.6|994.4|92
1724926500000|2024-08-29 10:15:00|995.9|994.7|995.8|994.6|996.1|994.9|995.6|994.4|199
1724926800000|2024-08-29 10:20:00|995.6|994.4|995.4|994.2|995.6|994.4|994.8|993.6|96
1724927100000|2024-08-29 10:25:00|995.5|994.3|996.3|995.1|996.4|995.2|995.4|994.2|55
1724927400000|2024-08-29 10:30:00|996.1|994.9|996.3|995.1|996.3|995.1|995.8|994.6|57
1724927700000|2024-08-29 10:35:00|996.2|995|996.3|995.1|996.3|995.1|995.8|994.6|45
1724928000000|2024-08-29 10:40:00|996.1|994.9|996.4|995.2|996.4|995.2|996.1|994.9|71
1724928300000|2024-08-29 10:45:00|996.3|995.1|996.9|995.7|997.1|995.9|996.3|995.1|150
1724928600000|2024-08-29 10:50:00|996.8|995.6|996|994.8|997|995.8|996|994.8|79
1724928900000|2024-08-29 10:55:00|996.1|994.9|996.3|995.1|996.6|995.4|996.1|994.9|85
1724929200000|2024-08-29 11:00:00|996.4|995.2|995.8|994.6|996.4|995.2|995.5|994.3|80
1724929500000|2024-08-29 11:05:00|995.9|994.7|996.1|994.9|996.3|995.1|995.8|994.6|85
1724929800000|2024-08-29 11:10:00|996|994.8|996.6|995.4|996.6|995.4|995.4|994.2|96
1724930100000|2024-08-29 11:15:00|996.4|995.2|996.8|995.6|996.8|995.6|996.3|995.1|76
1724930400000|2024-08-29 11:20:00|996.7|995.5|996.8|995.6|997.2|996|996.5|995.3|146
1724930700000|2024-08-29 11:25:00|997|995.8|996.8|995.6|997.1|995.9|996.6|995.4|81
1724931000000|2024-08-29 11:30:00|996.7|995.5|996.8|995.6|997.1|995.9|996.6|995.4|78
1724931300000|2024-08-29 11:35:00|996.9|995.7|997.3|996.1|998|996.8|996.8|995.6|227
1724931600000|2024-08-29 11:40:00|997.4|996.2|997.5|996.3|998.2|997|997.3|996.1|173
1724931900000|2024-08-29 11:45:00|997.6|996.4|998.1|996.9|998.1|996.9|997.3|996.1|90
1724932200000|2024-08-29 11:50:00|998|996.8|996.6|995.4|998|996.8|996.5|995.3|392
1724932500000|2024-08-29 11:55:00|996.8|995.6|997.6|996.4|997.9|996.7|996.8|995.6|199
1724932800000|2024-08-29 12:00:00|997.7|996.5|997|995.8|997.7|996.5|996.5|995.3|81
1724933100000|2024-08-29 12:05:00|996.9|995.7|996.7|995.5|997|995.8|996.1|994.9|209
1724933400000|2024-08-29 12:10:00|996.6|995.4|996.1|994.9|997.1|995.9|995.6|994.4|313
1724933700000|2024-08-29 12:15:00|996|994.8|996.3|995.1|996.8|995.6|996|994.8|211
1724934000000|2024-08-29 12:20:00|996.5|995.3|996.6|995.4|997|995.8|996.5|995.3|180
1724934300000|2024-08-29 12:25:00|996.7|995.5|997.3|996.1|997.6|996.4|996.6|995.4|226
1724934600000|2024-08-29 12:30:00|997.5|996.3|997|995.8|998|996.8|996.8|995.6|385
1724934900000|2024-08-29 12:35:00|997.1|995.9|996.6|995.4|997.1|995.9|996.4|995.2|161
1724935200000|2024-08-29 12:40:00|996.7|995.5|997|995.8|997.1|995.9|996.6|995.4|150
1724938200000|2024-08-29 13:30:00|996.4|995.2|998.5|997.3|1000.1|998.9|995.8|994.6|3702
1724938500000|2024-08-29 13:35:00|998.4|997.2|998.8|997.6|999.4|998.2|997.3|996.1|2032
1724938800000|2024-08-29 13:40:00|998.7|997.5|996.1|994.9|998.7|997.5|995.9|994.7|1524
1724939100000|2024-08-29 13:45:00|996.2|995|996|994.8|997.4|996.2|995.7|994.5|1409
1724939400000|2024-08-29 13:50:00|995.8|994.6|997.1|995.9|997.7|996.5|995.5|994.3|1087
1724939700000|2024-08-29 13:55:00|997|995.8|995.5|994.3|997.1|995.9|995|993.8|780
1724940000000|2024-08-29 14:00:00|995.7|994.5|996.2|995|996.4|995.2|995.3|994.1|492
1724940300000|2024-08-29 14:05:00|996|994.8|996.2|995|996.8|995.6|995.3|994.1|596
1724940600000|2024-08-29 14:10:00|996.3|995.1|995.3|994.1|996.7|995.5|994.9|993.7|992
1724940900000|2024-08-29 14:15:00|995.2|994|997.6|996.4|997.9|996.7|995.2|994|1451
1724941200000|2024-08-29 14:20:00|997.7|996.5|997.8|996.6|998.4|997.2|997.1|995.9|607
1724941500000|2024-08-29 14:25:00|997.7|996.5|996.7|995.5|997.8|996.6|996.3|995.1|498
1724941800000|2024-08-29 14:30:00|996.6|995.4|995.7|994.5|996.7|995.5|995.2|994|881
1724942100000|2024-08-29 14:35:00|995.6|994.4|996.7|995.5|997.7|996.5|995.6|994.4|892
1724942400000|2024-08-29 14:40:00|996.9|995.7|998.2|997|998.4|997.2|996.9|995.7|805
1724942700000|2024-08-29 14:45:00|997.9|996.7|996.8|995.6|998.3|997.1|996.8|995.6|1216
1724943000000|2024-08-29 14:50:00|996.5|995.3|996.4|995.2|996.5|995.3|995.8|994.6|947
1724943300000|2024-08-29 14:55:00|996.5|995.3|996.2|995|997.4|996.2|996.2|995|936
1724943600000|2024-08-29 15:00:00|996|994.8|994|992.8|996.2|995|993.8|992.6|971
1724943900000|2024-08-29 15:05:00|994.2|993|994.3|993.1|994.8|993.6|993.9|992.7|927
1724944200000|2024-08-29 15:10:00|994.2|993|993.5|992.3|994.4|993.2|993|991.8|933
1724944500000|2024-08-29 15:15:00|993.7|992.5|994.2|993|995.2|994|993.5|992.3|619
1724944800000|2024-08-29 15:20:00|994.3|993.1|994.5|993.3|994.9|993.7|993.9|992.7|399
1724945100000|2024-08-29 15:25:00|994.4|993.2|995.4|994.2|995.5|994.3|994.2|993|636
1724945400000|2024-08-29 15:30:00|995.5|994.3|996.4|995.2|996.7|995.5|995.3|994.1|714
1724945700000|2024-08-29 15:35:00|996.7|995.5|995.7|994.5|997.2|996|995.7|994.5|824
1724946000000|2024-08-29 15:40:00|995.8|994.6|995.9|994.7|996.4|995.2|995.7|994.5|672
1724946300000|2024-08-29 15:45:00|996|994.8|997.4|996.2|997.4|996.2|995.9|994.7|818
1724946600000|2024-08-29 15:50:00|997.2|996|998|996.8|998.3|997.1|997.2|996|652
1724946900000|2024-08-29 15:55:00|997.9|996.7|999.3|998.1|999.9|998.7|997.9|996.7|1236
1724947200000|2024-08-29 16:00:00|999.2|998|998.7|997.5|999.4|998.2|998.3|997.1|599
1724947500000|2024-08-29 16:05:00|998.8|997.6|1000.8|999.6|1001.4|1000.2|998.8|997.6|1427
1724947800000|2024-08-29 16:10:00|1001|999.8|1000.1|998.9|1001|999.8|999.2|998|905
1724948100000|2024-08-29 16:15:00|1000|998.8|999.3|998.1|1000.8|999.6|999|997.8|628
1724948400000|2024-08-29 16:20:00|999.5|998.3|999.9|998.7|1000.3|999.1|999.2|998|428
1724948700000|2024-08-29 16:25:00|1000|998.8|1000.5|999.3|1000.8|999.6|999.8|998.6|574
1724949000000|2024-08-29 16:30:00|1000.4|999.2|998.6|997.4|1000.5|999.3|998.4|997.2|614
1724949300000|2024-08-29 16:35:00|998.7|997.5|998.5|997.3|999|997.8|997.9|996.7|542
1724949600000|2024-08-29 16:40:00|998.4|997.2|998.4|997.2|998.6|997.4|997.6|996.4|968
1724949900000|2024-08-29 16:45:00|998.5|997.3|998.3|997.1|998.9|997.7|998|996.8|665
1724950200000|2024-08-29 16:50:00|998.4|997.2|998.4|997.2|998.7|997.5|998|996.8|587
1724950500000|2024-08-29 16:55:00|998.3|997.1|998.6|997.4|998.8|997.6|997.8|996.6|766
1724950800000|2024-08-29 17:00:00|998.7|997.5|998.8|997.6|999.1|997.9|998|996.8|430
1724951100000|2024-08-29 17:05:00|998.6|997.4|999.5|998.3|999.8|998.6|998.5|997.3|925
1724951400000|2024-08-29 17:10:00|999.8|998.6|1001.3|1000.1|1001.4|1000.2|999.8|998.6|905
1724951700000|2024-08-29 17:15:00|1001.2|1000|1001|999.8|1001.5|1000.3|1000.5|999.3|981
1724952000000|2024-08-29 17:20:00|1000.9|999.7|1000.5|999.3|1001.3|1000.1|1000.2|999|840
1724952300000|2024-08-29 17:25:00|1000.6|999.4|1001.2|1000|1001.2|1000|1000.3|999.1|769
1724952600000|2024-08-29 17:30:00|1001|999.8|1000.5|999.3|1001.2|1000|1000.4|999.2|1343
1724952900000|2024-08-29 17:35:00|1000.6|999.4|1000.3|999.1|1001.2|1000|1000.1|998.9|889
1724953200000|2024-08-29 17:40:00|1000.4|999.2|1000.3|999.1|1000.7|999.5|999.8|998.6|456
1724953500000|2024-08-29 17:45:00|1000.5|999.3|1000.2|999|1000.5|999.3|1000|998.8|430
1724953800000|2024-08-29 17:50:00|1000|998.8|1000.3|999.1|1001.5|1000.3|999.9|998.7|1783
1724954100000|2024-08-29 17:55:00|1000.5|999.3|1000.7|999.5|1000.9|999.7|1000|998.8|1346
1724954400000|2024-08-29 18:00:00|1000.6|999.4|1000.7|999.5|1000.9|999.7|1000.1|998.9|972
1724954700000|2024-08-29 18:05:00|1000.8|999.6|1000.4|999.2|1000.8|999.6|999.9|998.7|1890
1724955000000|2024-08-29 18:10:00|1000.5|999.3|1001.8|1000.6|1001.8|1000.6|1000.3|999.1|2423
1724955300000|2024-08-29 18:15:00|1001.9|1000.7|1001.1|999.9|1001.9|1000.7|1000.8|999.6|2111
1724976000000|2024-08-30 00:00:00|1000.8|999.6|1001.2|1000|1001.2|1000|1000.6|999.4|345
1724976300000|2024-08-30 00:05:00|1001.1|999.9|1001.2|1000|1001.2|1000|1000.9|999.7|114
1724976600000|2024-08-30 00:10:00|1001.1|999.9|1000.4|999.2|1001.2|1000|1000.4|999.2|92
1724976900000|2024-08-30 00:15:00|1000.5|999.3|1000.6|999.4|1000.7|999.5|999.9|998.7|90
1724977200000|2024-08-30 00:20:00|1000.7|999.5|1001.3|1000.1|1001.3|1000.1|1000.6|999.4|49
1724977500000|2024-08-30 00:25:00|1001.4|1000.2|1001.8|1000.6|1001.8|1000.6|1001.4|1000.2|110
1724977800000|2024-08-30 00:30:00|1002.1|1000.9|1002.8|1001.6|1002.8|1001.6|1001.9|1000.7|342
1724978100000|2024-08-30 00:35:00|1002.9|1001.7|1003.1|1001.9|1003.3|1002.1|1002.8|1001.6|362
1724978400000|2024-08-30 00:40:00|1003|1001.8|1002.6|1001.4|1003.2|1002|1002.4|1001.2|300
1724978700000|2024-08-30 00:45:00|1002.4|1001.2|1001.9|1000.7|1002.6|1001.4|1001.9|1000.7|261
1724979000000|2024-08-30 00:50:00|1002|1000.8|1001.8|1000.6|1002.3|1001.1|1001.8|1000.6|280
1724979300000|2024-08-30 00:55:00|1001.9|1000.7|1001.6|1000.4|1002.3|1001.1|1001.5|1000.3|347
1724979600000|2024-08-30 01:00:00|1001.5|1000.3|1002.1|1000.9|1002.6|1001.4|1000.9|999.7|155
1724979900000|2024-08-30 01:05:00|1001.9|1000.7|1003.4|1002.2|1003.6|1002.4|1001.8|1000.6|286
1724980200000|2024-08-30 01:10:00|1003.5|1002.3|1003.6|1002.4|1003.9|1002.7|1003.3|1002.1|741
1724980500000|2024-08-30 01:15:00|1003.8|1002.6|1005.9|1004.7|1005.9|1004.7|1003.8|1002.6|500
1724980800000|2024-08-30 01:20:00|1005.7|1004.5|1006.1|1004.9|1006.4|1005.2|1005.4|1004.2|359
1724981100000|2024-08-30 01:25:00|1006|1004.8|1006.4|1005.2|1006.4|1005.2|1005.8|1004.6|143
1724981400000|2024-08-30 01:30:00|1006.2|1005|1006.2|1005|1006.7|1005.5|1006.2|1005|230
1724981700000|2024-08-30 01:35:00|1006.1|1004.9|1007.2|1006|1007.2|1006|1005.9|1004.7|468
1724982000000|2024-08-30 01:40:00|1007|1005.8|1006.8|1005.6|1007.2|1006|1006.7|1005.5|131
1724982300000|2024-08-30 01:45:00|1006.9|1005.7|1007.3|1006.1|1007.4|1006.2|1006.8|1005.6|300
1724982600000|2024-08-30 01:50:00|1007.2|1006|1006.7|1005.5|1007.3|1006.1|1006.5|1005.3|96
1724982900000|2024-08-30 01:55:00|1006.6|1005.4|1006.7|1005.5|1006.7|1005.5|1005.8|1004.6|170
1724983200000|2024-08-30 02:00:00|1006.6|1005.4|1006.9|1005.7|1007.3|1006.1|1006.6|1005.4|107
1724983500000|2024-08-30 02:05:00|1007.2|1006|1007.9|1006.7|1008.2|1007|1007.2|1006|600
1724983800000|2024-08-30 02:10:00|1007.7|1006.5|1008.3|1007.1|1008.4|1007.2|1007.4|1006.2|244
1724984100000|2024-08-30 02:15:00|1008.2|1007|1008.7|1007.5|1008.7|1007.5|1008.2|1007|313
1724984400000|2024-08-30 02:20:00|1008.8|1007.6|1007.9|1006.7|1009.2|1008|1007.9|1006.7|295
1724984700000|2024-08-30 02:25:00|1007.7|1006.5|1007.8|1006.6|1008.1|1006.9|1007.7|1006.5|92
1724985000000|2024-08-30 02:30:00|1007.9|1006.7|1007.9|1006.7|1008.1|1006.9|1007.4|1006.2|176
1724985300000|2024-08-30 02:35:00|1008.2|1007|1007.9|1006.7|1008.5|1007.3|1007.8|1006.6|81
1724985600000|2024-08-30 02:40:00|1007.8|1006.6|1008.3|1007.1|1008.3|1007.1|1007.2|1006|309
1724985900000|2024-08-30 02:45:00|1008.2|1007|1009.6|1008.4|1009.6|1008.4|1008.2|1007|239
1724986200000|2024-08-30 02:50:00|1009.7|1008.5|1009.8|1008.6|1009.9|1008.7|1009.3|1008.1|143
1724986500000|2024-08-30 02:55:00|1009.9|1008.7|1010.8|1009.6|1011|1009.8|1009.8|1008.6|605
1724986800000|2024-08-30 03:00:00|1010.6|1009.4|1012.4|1011.2|1012.6|1011.4|1010.5|1009.3|201
1724987100000|2024-08-30 03:05:00|1012.3|1011.1|1012.7|1011.5|1012.9|1011.7|1011.8|1010.6|501
1724987400000|2024-08-30 03:10:00|1012.8|1011.6|1012.7|1011.5|1012.8|1011.6|1012.3|1011.1|180
1724987700000|2024-08-30 03:15:00|1012.8|1011.6|1013.3|1012.1|1013.3|1012.1|1012.5|1011.3|114
1724988000000|2024-08-30 03:20:00|1013.2|1012|1013.7|1012.5|1013.8|1012.6|1012.9|1011.7|609
1724988300000|2024-08-30 03:25:00|1013.4|1012.2|1013.2|1012|1013.7|1012.5|1013|1011.8|297
1724988600000|2024-08-30 03:30:00|1012.9|1011.7|1012.8|1011.6|1013.1|1011.9|1012.2|1011|212
1724988900000|2024-08-30 03:35:00|1012.9|1011.7|1012.3|1011.1|1012.9|1011.7|1012.3|1011.1|143
1724989200000|2024-08-30 03:40:00|1012.6|1011.4|1012.8|1011.6|1012.8|1011.6|1011.8|1010.6|327
1724989500000|2024-08-30 03:45:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.3|1011.1|79
1724989800000|2024-08-30 03:50:00|1012.5|1011.3|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|35
1724990100000|2024-08-30 03:55:00|1012.5|1011.3|1012.3|1011.1|1012.6|1011.4|1012.3|1011.1|23
1724990400000|2024-08-30 04:00:00|1012.2|1011|1012.7|1011.5|1012.8|1011.6|1012.1|1010.9|65
1724990700000|2024-08-30 04:05:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.3|1011.1|21
1724991000000|2024-08-30 04:10:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.5|1011.3|9
1724991300000|2024-08-30 04:15:00|1012.4|1011.2|1012.8|1011.6|1012.8|1011.6|1012.3|1011.1|20
1724991600000|2024-08-30 04:20:00|||||||||9
1724991900000|2024-08-30 04:25:00|1012.9|1011.7|1012.8|1011.6|1012.9|1011.7|1012.8|1011.6|21
1724992200000|2024-08-30 04:30:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.5|1011.3|25
1724992500000|2024-08-30 04:35:00|1012.5|1011.3|1012.8|1011.6|1012.8|1011.6|1012.5|1011.3|22
1724992800000|2024-08-30 04:40:00|1012.7|1011.5|1012.8|1011.6|1012.9|1011.7|1012.6|1011.4|55
1724993100000|2024-08-30 04:45:00|1012.7|1011.5|1013.1|1011.9|1013.1|1011.9|1012.7|1011.5|13
1724993400000|2024-08-30 04:50:00|1013|1011.8|1012.8|1011.6|1013.1|1011.9|1012.4|1011.2|89
1724993700000|2024-08-30 04:55:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|42
1724994000000|2024-08-30 05:00:00|1012.8|1011.6|1013|1011.8|1013|1011.8|1012.6|1011.4|28
1724994300000|2024-08-30 05:05:00|1012.9|1011.7|1013.3|1012.1|1013.3|1012.1|1012.8|1011.6|65
1724994600000|2024-08-30 05:10:00|1013.2|1012|1013.2|1012|1013.3|1012.1|1013.2|1012|7
1724994900000|2024-08-30 05:15:00|1013.1|1011.9|1013|1011.8|1013.2|1012|1012.8|1011.6|103
1724995200000|2024-08-30 05:20:00|1013.2|1012|1013.5|1012.3|1013.5|1012.3|1013|1011.8|46
1724995500000|2024-08-30 05:25:00|1013.3|1012.1|1013.6|1012.4|1013.7|1012.5|1013.2|1012|95
1724995800000|2024-08-30 05:30:00|1013.7|1012.5|1013.5|1012.3|1013.8|1012.6|1013.5|1012.3|119
1724996100000|2024-08-30 05:35:00|1013.6|1012.4|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|58
1724996400000|2024-08-30 05:40:00|1013.3|1012.1|1013.2|1012|1013.7|1012.5|1013.2|1012|69
1724996700000|2024-08-30 05:45:00|1013.4|1012.2|1013|1011.8|1013.5|1012.3|1012.8|1011.6|142
1724997000000|2024-08-30 05:50:00|1013.2|1012|1013.3|1012.1|1013.5|1012.3|1013.2|1012|15
1724997300000|2024-08-30 05:55:00|1013.5|1012.3|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|133
1724997600000|2024-08-30 06:00:00|1013.2|1012|1013.3|1012.1|1013.7|1012.5|1013.2|1012|139
1724997900000|2024-08-30 06:05:00|1013.4|1012.2|1012.6|1011.4|1013.4|1012.2|1012.5|1011.3|47
1724998200000|2024-08-30 06:10:00|1012.5|1011.3|1011.8|1010.6|1012.6|1011.4|1011.3|1010.1|270
1724998500000|2024-08-30 06:15:00|1012|1010.8|1011.9|1010.7|1012.2|1011|1011.8|1010.6|155
1724998800000|2024-08-30 06:20:00|1011.8|1010.6|1011.4|1010.2|1011.8|1010.6|1010.7|1009.5|426
1724999100000|2024-08-30 06:25:00|1011.5|1010.3|1011.5|1010.3|1011.5|1010.3|1011|1009.8|99
1724999400000|2024-08-30 06:30:00|1011.8|1010.6|1010.5|1009.3|1011.8|1010.6|1010.5|1009.3|251
1724999700000|2024-08-30 06:35:00|1010.2|1009|1010.2|1009|1010.3|1009.1|1009.3|1008.1|320
1725000000000|2024-08-30 06:40:00|1010.3|1009.1|1010.7|1009.5|1010.8|1009.6|1010.2|1009|52
1725000300000|2024-08-30 06:45:00|1010.8|1009.6|1010.8|1009.6|1011.3|1010.1|1010.5|1009.3|118
1725000600000|2024-08-30 06:50:00|1010.7|1009.5|1010|1008.8|1010.8|1009.6|1009.7|1008.5|50
1725000900000|2024-08-30 06:55:00|1009.9|1008.7|1011.1|1009.9|1011.1|1009.9|1009.9|1008.7|110
1725001200000|2024-08-30 07:00:00|1011|1009.8|1010.5|1009.3|1011.1|1009.9|1010.5|1009.3|106
1725001500000|2024-08-30 07:05:00|1010.8|1009.6|1011|1009.8|1011.1|1009.9|1010.5|1009.3|41
1725001800000|2024-08-30 07:10:00|1010.9|1009.7|1010.8|1009.6|1011|1009.8|1010.5|1009.3|77
1725002100000|2024-08-30 07:15:00|1010.7|1009.5|1011|1009.8|1011.1|1009.9|1010.7|1009.5|34
1725002400000|2024-08-30 07:20:00|1011.2|1010|1011.5|1010.3|1011.7|1010.5|1011.2|1010|31
1725002700000|2024-08-30 07:25:00|1011.3|1010.1|1011.9|1010.7|1011.9|1010.7|1011.2|1010|123
1725003000000|2024-08-30 07:30:00|1012|1010.8|1011.5|1010.3|1012|1010.8|1010.7|1009.5|95
1725003300000|2024-08-30 07:35:00|1011.3|1010.1|1011.2|1010|1011.5|1010.3|1010.9|1009.7|37
1725003600000|2024-08-30 07:40:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1011|1009.8|34
1725003900000|2024-08-30 07:45:00|1011|1009.8|1011.7|1010.5|1011.9|1010.7|1011|1009.8|65
1725004200000|2024-08-30 07:50:00|1011.8|1010.6|1011.5|1010.3|1012.1|1010.9|1011.5|1010.3|105
1725004500000|2024-08-30 07:55:00|1011.4|1010.2|1011.5|1010.3|1011.6|1010.4|1011.2|1010|67
1725004800000|2024-08-30 08:00:00|1011.2|1010|1010.8|1009.6|1011.2|1010|1010.5|1009.3|128
1725005100000|2024-08-30 08:05:00|1010.9|1009.7|1010.9|1009.7|1011.1|1009.9|1010.3|1009.1|124
1725005400000|2024-08-30 08:10:00|1011|1009.8|1010.8|1009.6|1011.1|1009.9|1010.6|1009.4|32
1725005700000|2024-08-30 08:15:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|34
1725006000000|2024-08-30 08:20:00|1010.8|1009.6|1011.2|1010|1011.3|1010.1|1010.5|1009.3|88
1725006300000|2024-08-30 08:25:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011|1009.8|25
1725006600000|2024-08-30 08:30:00|1010.8|1009.6|1010.1|1008.9|1010.9|1009.7|1009.9|1008.7|606
1725006900000|2024-08-30 08:35:00|1010.2|1009|1009.7|1008.5|1010.4|1009.2|1009.7|1008.5|186
1725007200000|2024-08-30 08:40:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.3|1008.1|99
1725007500000|2024-08-30 08:45:00|1009.7|1008.5|1009.1|1007.9|1009.7|1008.5|1009|1007.8|163
1725007800000|2024-08-30 08:50:00|1009.2|1008|1009.7|1008.5|1009.7|1008.5|1008.7|1007.5|124
1725008100000|2024-08-30 08:55:00|1009.6|1008.4|1009.5|1008.3|1009.6|1008.4|1009.2|1008|64
1725008400000|2024-08-30 09:00:00|1009.4|1008.2|1009.5|1008.3|1009.7|1008.5|1009.3|1008.1|55
1725008700000|2024-08-30 09:05:00|1009.6|1008.4|1009.3|1008.1|1009.6|1008.4|1009.1|1007.9|83
1725009000000|2024-08-30 09:10:00|1009.4|1008.2|1009.3|1008.1|1009.4|1008.2|1009.2|1008|5
1725009300000|2024-08-30 09:15:00|1009.9|1008.7|1009.5|1008.3|1009.9|1008.7|1009.2|1008|212
1725009600000|2024-08-30 09:20:00|1009.7|1008.5|1009|1007.8|1009.7|1008.5|1009|1007.8|127
1725009900000|2024-08-30 09:25:00|1009.1|1007.9|1009.5|1008.3|1009.7|1008.5|1009|1007.8|101
1725010200000|2024-08-30 09:30:00|1009.2|1008|1010|1008.8|1010|1008.8|1009.2|1008|43
1725010500000|2024-08-30 09:35:00|1010.1|1008.9|1010.2|1009|1010.4|1009.2|1010.1|1008.9|37
1725010800000|2024-08-30 09:40:00|1010|1008.8|1010.2|1009|1010.5|1009.3|1010|1008.8|58
1725011100000|2024-08-30 09:45:00|1010.4|1009.2|1010.2|1009|1010.4|1009.2|1010|1008.8|39
1725011400000|2024-08-30 09:50:00|1010.1|1008.9|1010.5|1009.3|1010.7|1009.5|1010|1008.8|43
1725011700000|2024-08-30 09:55:00|1010.7|1009.5|1010|1008.8|1010.7|1009.5|1009.7|1008.5|82
1725012000000|2024-08-30 10:00:00|1010.2|1009|1010.5|1009.3|1010.7|1009.5|1010|1008.8|39
1725012300000|2024-08-30 10:05:00|1010.3|1009.1|1009.7|1008.5|1010.5|1009.3|1009.7|1008.5|103
1725012600000|2024-08-30 10:10:00|1009.5|1008.3|1009.6|1008.4|1009.8|1008.6|1009.3|1008.1|52
1725012900000|2024-08-30 10:15:00|1009.7|1008.5|1009.7|1008.5|1010|1008.8|1009.3|1008.1|38
1725013200000|2024-08-30 10:20:00|1009.6|1008.4|1009.6|1008.4|1009.7|1008.5|1009.5|1008.3|9
1725013500000|2024-08-30 10:25:00|1009.5|1008.3|1009.7|1008.5|1009.9|1008.7|1009.5|1008.3|44
1725013800000|2024-08-30 10:30:00|1009.6|1008.4|1009.3|1008.1|1010|1008.8|1009.3|1008.1|30
1725014100000|2024-08-30 10:35:00|1009.2|1008|1009.2|1008|1009.3|1008.1|1008.7|1007.5|117
1725014400000|2024-08-30 10:40:00|1009.1|1007.9|1009.2|1008|1009.5|1008.3|1009|1007.8|88
1725014700000|2024-08-30 10:45:00|1009.1|1007.9|1010|1008.8|1010|1008.8|1008.7|1007.5|109
1725015000000|2024-08-30 10:50:00|1009.9|1008.7|1009.8|1008.6|1010.1|1008.9|1009.7|1008.5|13
1725015300000|2024-08-30 10:55:00|1009.7|1008.5|1010|1008.8|1010.5|1009.3|1009.7|1008.5|60
1725015600000|2024-08-30 11:00:00|1010.2|1009|1010.7|1009.5|1010.7|1009.5|1010.1|1008.9|71
1725015900000|2024-08-30 11:05:00|1011|1009.8|1011.7|1010.5|1012.2|1011|1011|1009.8|254
1725016200000|2024-08-30 11:10:00|1011.6|1010.4|1011.7|1010.5|1011.7|1010.5|1011.2|1010|30
1725016500000|2024-08-30 11:15:00|1011.6|1010.4|1011.2|1010|1011.7|1010.5|1011.2|1010|76
1725016800000|2024-08-30 11:20:00|1011.4|1010.2|1010.7|1009.5|1011.5|1010.3|1010.6|1009.4|78
1725017100000|2024-08-30 11:25:00|1010.5|1009.3|1010.7|1009.5|1010.7|1009.5|1010.2|1009|74
1725017400000|2024-08-30 11:30:00|1010.8|1009.6|1010.9|1009.7|1011.3|1010.1|1010.7|1009.5|75
1725017700000|2024-08-30 11:35:00|1011|1009.8|1011|1009.8|1011.2|1010|1010.7|1009.5|65
1725018000000|2024-08-30 11:40:00|1011.2|1010|1011.2|1010|1011.4|1010.2|1011|1009.8|67
1725018300000|2024-08-30 11:45:00|1011|1009.8|1011.9|1010.7|1012|1010.8|1011|1009.8|131
1725018600000|2024-08-30 11:50:00|1011.7|1010.5|1012.5|1011.3|1012.5|1011.3|1011.7|1010.5|120
1725018900000|2024-08-30 11:55:00|1012.4|1011.2|1012.7|1011.5|1012.9|1011.7|1011.7|1010.5|161
1725019200000|2024-08-30 12:00:00|1012.8|1011.6|1013.2|1012|1013.6|1012.4|1012.7|1011.5|446
1725019500000|2024-08-30 12:05:00|1013.4|1012.2|1013.6|1012.4|1013.6|1012.4|1012.9|1011.7|192
1725019800000|2024-08-30 12:10:00|1014.1|1012.9|1015|1013.8|1015.3|1014.1|1014.1|1012.9|1100
1725020100000|2024-08-30 12:15:00|1014.9|1013.7|1014.1|1012.9|1014.9|1013.7|1013.9|1012.7|415
1725020400000|2024-08-30 12:20:00|1013.9|1012.7|1013.5|1012.3|1014|1012.8|1012.6|1011.4|584
1725020700000|2024-08-30 12:25:00|1013.6|1012.4|1014.2|1013|1014.6|1013.4|1013.4|1012.2|454
1725021000000|2024-08-30 12:30:00|1014.4|1013.2|1015.9|1014.7|1015.9|1014.7|1014.1|1012.9|622
1725021300000|2024-08-30 12:35:00|1015.8|1014.6|1015.8|1014.6|1016.3|1015.1|1015.3|1014.1|533
1725021600000|2024-08-30 12:40:00|1015.9|1014.7|1016.2|1015|1016.6|1015.4|1015.8|1014.6|531
1725024600000|2024-08-30 13:30:00|1013.9|1012.7|1015.4|1014.2|1015.4|1014.2|1010|1008.8|6308
1725024900000|2024-08-30 13:35:00|1015.1|1013.9|1014.6|1013.4|1016.1|1014.9|1014.2|1013|2550
1725025200000|2024-08-30 13:40:00|1014.7|1013.5|1011.4|1010.2|1014.9|1013.7|1011.4|1010.2|2060
1725025500000|2024-08-30 13:45:00|1011.3|1010.1|1009.1|1007.9|1011.8|1010.6|1008.1|1006.9|2371
1725025800000|2024-08-30 13:50:00|1009|1007.8|1005.6|1004.4|1009.1|1007.9|1004.5|1003.3|3315
1725026100000|2024-08-30 13:55:00|1005.5|1004.3|1005.7|1004.5|1006.2|1005|1004.5|1003.3|2115
1725026400000|2024-08-30 14:00:00|1005.6|1004.4|1004.5|1003.3|1005.8|1004.6|1002.8|1001.6|2699
1725026700000|2024-08-30 14:05:00|1004.4|1003.2|1005.6|1004.4|1005.6|1004.4|1003.4|1002.2|1502
1725027000000|2024-08-30 14:10:00|1005.4|1004.2|1003.9|1002.7|1005.5|1004.3|1003.2|1002|2005
1725027300000|2024-08-30 14:15:00|1003.7|1002.5|1005.2|1004|1006.1|1004.9|1003.7|1002.5|1409
1725027600000|2024-08-30 14:20:00|1005.1|1003.9|1007.3|1006.1|1007.7|1006.5|1004.7|1003.5|1450
1725027900000|2024-08-30 14:25:00|1007.4|1006.2|1006.7|1005.5|1007.5|1006.3|1005.7|1004.5|887
1725028200000|2024-08-30 14:30:00|1006.5|1005.3|1004.5|1003.3|1007.2|1006|1004.4|1003.2|1233
1725028500000|2024-08-30 14:35:00|1004.4|1003.2|1003|1001.8|1004.5|1003.3|1002.5|1001.3|1285
1725028800000|2024-08-30 14:40:00|1002.9|1001.7|1002.5|1001.3|1003.3|1002.1|1001.9|1000.7|1190
1725029100000|2024-08-30 14:45:00|1002.2|1001|1002.7|1001.5|1003.6|1002.4|1001.9|1000.7|1123
1725029400000|2024-08-30 14:50:00|1002.6|1001.4|1004.4|1003.2|1004.6|1003.4|1001.9|1000.7|2272
1725029700000|2024-08-30 14:55:00|1004.3|1003.1|1002.7|1001.5|1004.4|1003.2|1002.3|1001.1|1120
1725030000000|2024-08-30 15:00:00|1002.8|1001.6|1002.8|1001.6|1003.6|1002.4|1002.5|1001.3|627
1725030300000|2024-08-30 15:05:00|1002.9|1001.7|1001.2|1000|1003|1001.8|1001.2|1000|1147
1725030600000|2024-08-30 15:10:00|1001.3|1000.1|1002.2|1001|1002.2|1001|1000.2|999|1434
1725030900000|2024-08-30 15:15:00|1002.3|1001.1|1001.7|1000.5|1002.3|1001.1|1000.8|999.6|997
1725031200000|2024-08-30 15:20:00|1001.6|1000.4|1001.3|1000.1|1002.7|1001.5|1001|999.8|633
1725031500000|2024-08-30 15:25:00|1001.2|1000|1001.1|999.9|1001.4|1000.2|1000.3|999.1|593
1725031800000|2024-08-30 15:30:00|1000.8|999.6|1001.6|1000.4|1001.8|1000.6|999.6|998.4|1309
1725032100000|2024-08-30 15:35:00|1001.7|1000.5|1002|1000.8|1002.6|1001.4|1001.4|1000.2|704
1725032400000|2024-08-30 15:40:00|1001.8|1000.6|1003.3|1002.1|1003.5|1002.3|1001.8|1000.6|544
1725032700000|2024-08-30 15:45:00|1003.2|1002|1004.1|1002.9|1004.2|1003|1002.2|1001|919
1725033000000|2024-08-30 15:50:00|1004|1002.8|1003.5|1002.3|1004.3|1003.1|1003.5|1002.3|380
1725033300000|2024-08-30 15:55:00|1003.6|1002.4|1004.1|1002.9|1004.3|1003.1|1003.1|1001.9|567
1725033600000|2024-08-30 16:00:00|1004|1002.8|1005.5|1004.3|1005.6|1004.4|1004|1002.8|430
1725033900000|2024-08-30 16:05:00|1005.6|1004.4|1006.3|1005.1|1006.3|1005.1|1005.2|1004|853
1725034200000|2024-08-30 16:10:00|1006.2|1005|1006.3|1005.1|1007.4|1006.2|1005.8|1004.6|1443
1725034500000|2024-08-30 16:15:00|1005.9|1004.7|1006.2|1005|1006.2|1005|1005.4|1004.2|346
1725034800000|2024-08-30 16:20:00|1006.1|1004.9|1005.9|1004.7|1006.4|1005.2|1005.4|1004.2|580
1725035100000|2024-08-30 16:25:00|1005.7|1004.5|1006.2|1005|1006.4|1005.2|1004.8|1003.6|500
1725035400000|2024-08-30 16:30:00|1006.4|1005.2|1006.3|1005.1|1007.2|1006|1006.2|1005|451
1725035700000|2024-08-30 16:35:00|1006.4|1005.2|1007.6|1006.4|1007.7|1006.5|1006.4|1005.2|492
1725036000000|2024-08-30 16:40:00|1007.5|1006.3|1008.3|1007.1|1008.4|1007.2|1006.8|1005.6|869
1725036300000|2024-08-30 16:45:00|1008.4|1007.2|1007.7|1006.5|1008.5|1007.3|1007.4|1006.2|709
1725036600000|2024-08-30 16:50:00|1007.8|1006.6|1008.7|1007.5|1008.8|1007.6|1007.8|1006.6|451
1725036900000|2024-08-30 16:55:00|1008.8|1007.6|1009.7|1008.5|1010.7|1009.5|1008.8|1007.6|1033
1725037200000|2024-08-30 17:00:00|1009.5|1008.3|1010.3|1009.1|1010.5|1009.3|1009.4|1008.2|894
1725037500000|2024-08-30 17:05:00|1010.4|1009.2|1010.7|1009.5|1011.1|1009.9|1010.4|1009.2|710
1725037800000|2024-08-30 17:10:00|1010.3|1009.1|1009.9|1008.7|1010.4|1009.2|1008.7|1007.5|646
1725038100000|2024-08-30 17:15:00|1009.8|1008.6|1010.9|1009.7|1011|1009.8|1009.4|1008.2|577
1725038400000|2024-08-30 17:20:00|1011.2|1010|1011.6|1010.4|1012.4|1011.2|1011.2|1010|940
1725038700000|2024-08-30 17:25:00|1011.4|1010.2|1011.6|1010.4|1012.1|1010.9|1011.1|1009.9|667
1725039000000|2024-08-30 17:30:00|1011.7|1010.5|1010.4|1009.2|1012.1|1010.9|1010.3|1009.1|894
1725039300000|2024-08-30 17:35:00|1010.6|1009.4|1010.8|1009.6|1011.4|1010.2|1010.4|1009.2|707
1725039600000|2024-08-30 17:40:00|1010.9|1009.7|1010.7|1009.5|1011.1|1009.9|1010.3|1009.1|488
1725039900000|2024-08-30 17:45:00|1010.8|1009.6|1010.8|1009.6|1011.1|1009.9|1010.3|1009.1|616
1725040200000|2024-08-30 17:50:00|1010.9|1009.7|1011.6|1010.4|1011.6|1010.4|1010.3|1009.1|991
1725040500000|2024-08-30 17:55:00|1011.8|1010.6|1011.4|1010.2|1012.1|1010.9|1011.1|1009.9|1645
1725040800000|2024-08-30 18:00:00|1011.5|1010.3|1011.7|1010.5|1012.2|1011|1010.8|1009.6|1502
1725041100000|2024-08-30 18:05:00|1011.6|1010.4|1011.4|1010.2|1012.3|1011.1|1011.4|1010.2|924
1725041400000|2024-08-30 18:10:00|1011.7|1010.5|1009.6|1008.4|1012.2|1011|1009.3|1008.1|3621
1725041700000|2024-08-30 18:15:00|1009.4|1008.2|1008.8|1007.6|1009.8|1008.6|1008.4|1007.2|2662
1725321600000|2024-09-03 00:00:00|1011.3|1010.1|1008.6|1007.4|1011.4|1010.2|1008.4|1007.2|1428
1725321900000|2024-09-03 00:05:00|1008.3|1007.1|1009|1007.8|1009.7|1008.5|1008.3|1007.1|242
1725322200000|2024-09-03 00:10:00|1008.9|1007.7|1009.8|1008.6|1009.8|1008.6|1008.8|1007.6|118
1725322500000|2024-09-03 00:15:00|1009.6|1008.4|1010.1|1008.9|1010.3|1009.1|1009.3|1008.1|115
1725322800000|2024-09-03 00:20:00|1010|1008.8|1008.9|1007.7|1010|1008.8|1008.9|1007.7|128
1725323100000|2024-09-03 00:25:00|1008.8|1007.6|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|62
1725323400000|2024-09-03 00:30:00|1008.9|1007.7|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|171
1725323700000|2024-09-03 00:35:00|1008.3|1007.1|1008.6|1007.4|1008.8|1007.6|1008.3|1007.1|216
1725324000000|2024-09-03 00:40:00|1008.7|1007.5|1008|1006.8|1008.8|1007.6|1008|1006.8|211
1725324300000|2024-09-03 00:45:00|1007.9|1006.7|1008.4|1007.2|1008.6|1007.4|1007.9|1006.7|115
1725324600000|2024-09-03 00:50:00|1008.6|1007.4|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|152
1725324900000|2024-09-03 00:55:00|1008.4|1007.2|1008.3|1007.1|1009.3|1008.1|1008.3|1007.1|197
1725325200000|2024-09-03 01:00:00|1008.1|1006.9|1006.9|1005.7|1008.1|1006.9|1006.5|1005.3|428
1725325500000|2024-09-03 01:05:00|1007|1005.8|1006.9|1005.7|1007.4|1006.2|1006.9|1005.7|85
1725325800000|2024-09-03 01:10:00|1007|1005.8|1006.1|1004.9|1007.1|1005.9|1005.6|1004.4|151
1725326100000|2024-09-03 01:15:00|1006.2|1005|1007|1005.8|1007.5|1006.3|1005.5|1004.3|372
1725326400000|2024-09-03 01:20:00|1006.8|1005.6|1006.8|1005.6|1007.4|1006.2|1006.8|1005.6|114
1725326700000|2024-09-03 01:25:00|1007|1005.8|1007|1005.8|1007.2|1006|1006.8|1005.6|63
1725327000000|2024-09-03 01:30:00|1006.9|1005.7|1006.9|1005.7|1007.7|1006.5|1006.8|1005.6|219
1725327300000|2024-09-03 01:35:00|1007|1005.8|1006.3|1005.1|1007.2|1006|1005.7|1004.5|163
1725327600000|2024-09-03 01:40:00|1006.4|1005.2|1006.6|1005.4|1006.9|1005.7|1006.3|1005.1|86
1725327900000|2024-09-03 01:45:00|1006.7|1005.5|1007.5|1006.3|1007.5|1006.3|1006.5|1005.3|113
1725328200000|2024-09-03 01:50:00|1007.7|1006.5|1007.7|1006.5|1008|1006.8|1007|1005.8|265
1725328500000|2024-09-03 01:55:00|1007.8|1006.6|1008.8|1007.6|1009.5|1008.3|1007.7|1006.5|254
1725328800000|2024-09-03 02:00:00|1008.7|1007.5|1009.7|1008.5|1009.8|1008.6|1008.5|1007.3|313
1725329100000|2024-09-03 02:05:00|1009.8|1008.6|1010.8|1009.6|1010.8|1009.6|1009.5|1008.3|253
1725329400000|2024-09-03 02:10:00|1010.9|1009.7|1011.5|1010.3|1011.9|1010.7|1010.7|1009.5|346
1725329700000|2024-09-03 02:15:00|1011.7|1010.5|1010.5|1009.3|1011.7|1010.5|1010.5|1009.3|51
1725330000000|2024-09-03 02:20:00|1010.4|1009.2|1010.5|1009.3|1010.5|1009.3|1010.3|1009.1|76
1725330300000|2024-09-03 02:25:00|1010.4|1009.2|1010.5|1009.3|1010.7|1009.5|1010.3|1009.1|41
1725330600000|2024-09-03 02:30:00|1010.7|1009.5|1010.8|1009.6|1011|1009.8|1010|1008.8|287
1725330900000|2024-09-03 02:35:00|1010.5|1009.3|1010.8|1009.6|1011|1009.8|1010|1008.8|250
1725331200000|2024-09-03 02:40:00|1010.5|1009.3|1010.5|1009.3|1010.8|1009.6|1010|1008.8|268
1725331500000|2024-09-03 02:45:00|1010.7|1009.5|1010.5|1009.3|1010.9|1009.7|1010.5|1009.3|60
1725331800000|2024-09-03 02:50:00|1010.6|1009.4|1010|1008.8|1010.8|1009.6|1009.8|1008.6|112
1725332100000|2024-09-03 02:55:00|1009.9|1008.7|1009.9|1008.7|1010.3|1009.1|1009.9|1008.7|89
1725332400000|2024-09-03 03:00:00|1010.1|1008.9|1010.4|1009.2|1010.7|1009.5|1010.1|1008.9|59
1725332700000|2024-09-03 03:05:00|1009.9|1008.7|1008.3|1007.1|1009.9|1008.7|1008.3|1007.1|324
1725333000000|2024-09-03 03:10:00|1008.1|1006.9|1007.6|1006.4|1008.1|1006.9|1007.4|1006.2|68
1725333300000|2024-09-03 03:15:00|1007.3|1006.1|1009|1007.8|1009.1|1007.9|1007.3|1006.1|155
1725333600000|2024-09-03 03:20:00|1009.1|1007.9|1010.9|1009.7|1010.9|1009.7|1008.9|1007.7|210
1725333900000|2024-09-03 03:25:00|1010.8|1009.6|1012.6|1011.4|1012.8|1011.6|1010.8|1009.6|547
1725334200000|2024-09-03 03:30:00|1012.5|1011.3|1010.8|1009.6|1012.6|1011.4|1010.8|1009.6|53
1725334500000|2024-09-03 03:35:00|1011|1009.8|1010.8|1009.6|1011.6|1010.4|1010.8|1009.6|51
1725334800000|2024-09-03 03:40:00|1010.7|1009.5|1010.7|1009.5|1011.1|1009.9|1010.6|1009.4|27
1725335100000|2024-09-03 03:45:00|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|1010.6|1009.4|37
1725335400000|2024-09-03 03:50:00|1010.7|1009.5|1009.6|1008.4|1010.7|1009.5|1009.5|1008.3|67
1725335700000|2024-09-03 03:55:00|1009.5|1008.3|1009.3|1008.1|1009.5|1008.3|1009.1|1007.9|14
1725336000000|2024-09-03 04:00:00|1009.4|1008.2|1008.8|1007.6|1009.5|1008.3|1008.8|1007.6|14
1725336300000|2024-09-03 04:05:00|1009|1007.8|1008.8|1007.6|1009.1|1007.9|1008.6|1007.4|57
1725336600000|2024-09-03 04:10:00|1008.7|1007.5|1008.6|1007.4|1008.7|1007.5|1008.3|1007.1|9
1725336900000|2024-09-03 04:15:00|1008.8|1007.6|1009.1|1007.9|1009.1|1007.9|1008.8|1007.6|17
1725337200000|2024-09-03 04:20:00|1009.2|1008|1009.7|1008.5|1009.8|1008.6|1009.2|1008|68
1725337500000|2024-09-03 04:25:00|1009.6|1008.4|1009.3|1008.1|1009.8|1008.6|1009.3|1008.1|18
1725337800000|2024-09-03 04:30:00|1009.5|1008.3|1009.3|1008.1|1009.6|1008.4|1009.2|1008|17
1725338100000|2024-09-03 04:35:00|1009.2|1008|1009|1007.8|1009.3|1008.1|1008.8|1007.6|22
1725338400000|2024-09-03 04:40:00|1008.9|1007.7|1009.1|1007.9|1009.1|1007.9|1008.9|1007.7|14
1725338700000|2024-09-03 04:45:00|1009|1007.8|1009|1007.8|1009.1|1007.9|1008.8|1007.6|9
1725339000000|2024-09-03 04:50:00|1008.9|1007.7|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|24
1725339300000|2024-09-03 04:55:00|1009.1|1007.9|1009.1|1007.9|1009.1|1007.9|1009.1|1007.9|69
1725339600000|2024-09-03 05:00:00|1009.3|1008.1|1009.3|1008.1|1010|1008.8|1009.3|1008.1|143
1725339900000|2024-09-03 05:05:00|1009.5|1008.3|1008.8|1007.6|1009.5|1008.3|1008.8|1007.6|93
1725340200000|2024-09-03 05:10:00|1009|1007.8|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|5
1725340500000|2024-09-03 05:15:00|||||||||9
1725340800000|2024-09-03 05:20:00|1008.3|1007.1|1008.2|1007|1008.5|1007.3|1008.2|1007|41
1725341100000|2024-09-03 05:25:00|1008.3|1007.1|1008|1006.8|1008.3|1007.1|1008|1006.8|39
1725341400000|2024-09-03 05:30:00|1008.1|1006.9|1012.5|1011.3|1012.7|1011.5|1008.1|1006.9|572
1725341700000|2024-09-03 05:35:00|1012.4|1011.2|1012.7|1011.5|1013.8|1012.6|1012.4|1011.2|542
1725342000000|2024-09-03 05:40:00|1012.8|1011.6|1015.1|1013.9|1015.2|1014|1012.3|1011.1|456
1725342300000|2024-09-03 05:45:00|1015|1013.8|1016.9|1015.7|1017.4|1016.2|1014.7|1013.5|753
1725342600000|2024-09-03 05:50:00|1017.1|1015.9|1017.3|1016.1|1018.8|1017.6|1016.8|1015.6|1418
1725342900000|2024-09-03 05:55:00|1017.4|1016.2|1012.1|1010.9|1017.4|1016.2|1012.1|1010.9|704
1725343200000|2024-09-03 06:00:00|1012.3|1011.1|1013.1|1011.9|1014.3|1013.1|1012.3|1011.1|465
1725343500000|2024-09-03 06:05:00|1013.2|1012|1013.1|1011.9|1014.3|1013.1|1012.8|1011.6|193
1725343800000|2024-09-03 06:10:00|1013.3|1012.1|1013.6|1012.4|1013.9|1012.7|1012.6|1011.4|411
1725344100000|2024-09-03 06:15:00|1013.7|1012.5|1015.3|1014.1|1015.3|1014.1|1013.1|1011.9|544
1725344400000|2024-09-03 06:20:00|1015.2|1014|1014.6|1013.4|1015.6|1014.4|1014.6|1013.4|331
1725344700000|2024-09-03 06:25:00|1014.8|1013.6|1013.6|1012.4|1014.8|1013.6|1013|1011.8|407
1725345000000|2024-09-03 06:30:00|1013.7|1012.5|1015.4|1014.2|1015.4|1014.2|1013.6|1012.4|146
1725345300000|2024-09-03 06:35:00|1015.5|1014.3|1014.6|1013.4|1015.7|1014.5|1014.4|1013.2|151
1725345600000|2024-09-03 06:40:00|1014.5|1013.3|1015.7|1014.5|1016.4|1015.2|1014.5|1013.3|282
1725345900000|2024-09-03 06:45:00|1015.6|1014.4|1015.9|1014.7|1016.1|1014.9|1015.5|1014.3|90
1725346200000|2024-09-03 06:50:00|1015.8|1014.6|1015.4|1014.2|1016.1|1014.9|1015.1|1013.9|262
1725346500000|2024-09-03 06:55:00|1015.5|1014.3|1015.3|1014.1|1015.5|1014.3|1015.1|1013.9|74
1725346800000|2024-09-03 07:00:00|1015.4|1014.2|1016.5|1015.3|1016.5|1015.3|1015.2|1014|137
1725347100000|2024-09-03 07:05:00|1016.4|1015.2|1015.6|1014.4|1016.5|1015.3|1015.4|1014.2|195
1725347400000|2024-09-03 07:10:00|1015.7|1014.5|1016.1|1014.9|1016.1|1014.9|1015.7|1014.5|62
1725347700000|2024-09-03 07:15:00|1016.2|1015|1015.5|1014.3|1016.2|1015|1015.5|1014.3|157
1725348000000|2024-09-03 07:20:00|1015.4|1014.2|1015.3|1014.1|1015.4|1014.2|1014.9|1013.7|81
1725348300000|2024-09-03 07:25:00|1015.4|1014.2|1015.6|1014.4|1015.8|1014.6|1015.3|1014.1|134
1725348600000|2024-09-03 07:30:00|1015.7|1014.5|1016.3|1015.1|1016.3|1015.1|1015.4|1014.2|203
1725348900000|2024-09-03 07:35:00|1016.2|1015|1016.1|1014.9|1016.3|1015.1|1015.8|1014.6|31
1725349200000|2024-09-03 07:40:00|1016.3|1015.1|1016.2|1015|1016.6|1015.4|1016.1|1014.9|42
1725349500000|2024-09-03 07:45:00|1016.1|1014.9|1015.6|1014.4|1016.2|1015|1015.4|1014.2|86
1725349800000|2024-09-03 07:50:00|1015.8|1014.6|1015.4|1014.2|1015.8|1014.6|1015.3|1014.1|69
1725350100000|2024-09-03 07:55:00|1015.5|1014.3|1014.9|1013.7|1015.7|1014.5|1014.9|1013.7|48
1725350400000|2024-09-03 08:00:00|1015|1013.8|1015.4|1014.2|1015.6|1014.4|1015|1013.8|96
1725350700000|2024-09-03 08:05:00|1015.3|1014.1|1014.2|1013|1015.6|1014.4|1014.2|1013|103
1725351000000|2024-09-03 08:10:00|1014|1012.8|1013.4|1012.2|1014.4|1013.2|1013.3|1012.1|121
1725351300000|2024-09-03 08:15:00|1013.5|1012.3|1013.4|1012.2|1013.8|1012.6|1013.3|1012.1|54
1725351600000|2024-09-03 08:20:00|1013.5|1012.3|1012.9|1011.7|1013.8|1012.6|1012.7|1011.5|85
1725351900000|2024-09-03 08:25:00|1013|1011.8|1013.8|1012.6|1013.8|1012.6|1012.9|1011.7|143
1725352200000|2024-09-03 08:30:00|1013.9|1012.7|1014.3|1013.1|1014.3|1013.1|1013.7|1012.5|62
1725352500000|2024-09-03 08:35:00|1014.6|1013.4|1014.2|1013|1014.8|1013.6|1014.1|1012.9|48
1725352800000|2024-09-03 08:40:00|1014.1|1012.9|1013.9|1012.7|1014.2|1013|1013.7|1012.5|18
1725353100000|2024-09-03 08:45:00|1014|1012.8|1013.2|1012|1014|1012.8|1013.1|1011.9|60
1725353400000|2024-09-03 08:50:00|1013.3|1012.1|1014|1012.8|1014.3|1013.1|1013.3|1012.1|137
1725353700000|2024-09-03 08:55:00|1013.9|1012.7|1013.6|1012.4|1014.2|1013|1013.6|1012.4|33
1725354000000|2024-09-03 09:00:00|1013.7|1012.5|1013.1|1011.9|1013.7|1012.5|1012.8|1011.6|58
1725354300000|2024-09-03 09:05:00|1013|1011.8|1013.3|1012.1|1013.4|1012.2|1012.9|1011.7|63
1725354600000|2024-09-03 09:10:00|1013.2|1012|1012.3|1011.1|1013.2|1012|1012.3|1011.1|120
1725354900000|2024-09-03 09:15:00|1012.4|1011.2|1010.9|1009.7|1012.5|1011.3|1010.6|1009.4|195
1725355200000|2024-09-03 09:20:00|1011|1009.8|1009.7|1008.5|1011|1009.8|1009|1007.8|431
1725355500000|2024-09-03 09:25:00|1009.6|1008.4|1009.5|1008.3|1009.7|1008.5|1008.2|1007|193
1725355800000|2024-09-03 09:30:00|1009.4|1008.2|1010.2|1009|1010.4|1009.2|1009.4|1008.2|71
1725356100000|2024-09-03 09:35:00|1010.3|1009.1|1010.5|1009.3|1011|1009.8|1010.2|1009|112
1725356400000|2024-09-03 09:40:00|1010.4|1009.2|1009.9|1008.7|1010.7|1009.5|1009.9|1008.7|67
1725356700000|2024-09-03 09:45:00|1010.1|1008.9|1009.4|1008.2|1010.1|1008.9|1009.2|1008|70
1725357000000|2024-09-03 09:50:00|1009.5|1008.3|1010.1|1008.9|1010.3|1009.1|1009.5|1008.3|64
1725357300000|2024-09-03 09:55:00|1010|1008.8|1010.1|1008.9|1010.1|1008.9|1009.7|1008.5|29
1725357600000|2024-09-03 10:00:00|1010|1008.8|1010.1|1008.9|1010.3|1009.1|1009.1|1007.9|135
1725357900000|2024-09-03 10:05:00|1010.3|1009.1|1010.1|1008.9|1010.7|1009.5|1010.1|1008.9|54
1725358200000|2024-09-03 10:10:00|1010.2|1009|1010.3|1009.1|1010.4|1009.2|1010|1008.8|142
1725358500000|2024-09-03 10:15:00|1010.2|1009|1010.1|1008.9|1010.3|1009.1|1010.1|1008.9|27
1725358800000|2024-09-03 10:20:00|1010.2|1009|1010.2|1009|1010.6|1009.4|1010.1|1008.9|104
1725359100000|2024-09-03 10:25:00|1010.3|1009.1|1009.9|1008.7|1010.4|1009.2|1009.9|1008.7|54
1725359400000|2024-09-03 10:30:00|1009.8|1008.6|1008.4|1007.2|1009.8|1008.6|1007.8|1006.6|307
1725359700000|2024-09-03 10:35:00|1008.3|1007.1|1008.9|1007.7|1009.1|1007.9|1008.3|1007.1|120
1725360000000|2024-09-03 10:40:00|1008.8|1007.6|1008.6|1007.4|1008.9|1007.7|1008.3|1007.1|57
1725360300000|2024-09-03 10:45:00|1008.7|1007.5|1008.8|1007.6|1009|1007.8|1008.4|1007.2|29
1725360600000|2024-09-03 10:50:00|1008.9|1007.7|1009.7|1008.5|1009.7|1008.5|1008.7|1007.5|70
1725360900000|2024-09-03 10:55:00|1009.6|1008.4|1009.3|1008.1|1009.6|1008.4|1009.1|1007.9|41
1725361200000|2024-09-03 11:00:00|1009.4|1008.2|1012.4|1011.2|1012.5|1011.3|1009.4|1008.2|983
1725361500000|2024-09-03 11:05:00|1012.3|1011.1|1012.3|1011.1|1012.5|1011.3|1012|1010.8|126
1725361800000|2024-09-03 11:10:00|1012.2|1011|1011.5|1010.3|1012.2|1011|1011|1009.8|94
1725362100000|2024-09-03 11:15:00|1011.6|1010.4|1011|1009.8|1011.6|1010.4|1011|1009.8|13
1725362400000|2024-09-03 11:20:00|1011.1|1009.9|1011.3|1010.1|1011.3|1010.1|1010.5|1009.3|48
1725362700000|2024-09-03 11:25:00|1011.2|1010|1011.5|1010.3|1011.8|1010.6|1011.2|1010|39
1725363000000|2024-09-03 11:30:00|1011.3|1010.1|1012|1010.8|1012.2|1011|1011.3|1010.1|45
1725363300000|2024-09-03 11:35:00|1012.2|1011|1012.2|1011|1012.7|1011.5|1012|1010.8|189
1725363600000|2024-09-03 11:40:00|1012|1010.8|1011.7|1010.5|1012.5|1011.3|1011.7|1010.5|196
1725363900000|2024-09-03 11:45:00|1011.8|1010.6|1011.1|1009.9|1012.3|1011.1|1011.1|1009.9|114
1725364200000|2024-09-03 11:50:00|1011|1009.8|1010.3|1009.1|1011.4|1010.2|1010.3|1009.1|132
1725364500000|2024-09-03 11:55:00|1010.4|1009.2|1010.9|1009.7|1011.3|1010.1|1010.1|1008.9|86
1725364800000|2024-09-03 12:00:00|1010.8|1009.6|1012.8|1011.6|1013|1011.8|1010.8|1009.6|175
1725365100000|2024-09-03 12:05:00|1012.7|1011.5|1014.7|1013.5|1015|1013.8|1012.7|1011.5|142
1725365400000|2024-09-03 12:10:00|1014.6|1013.4|1015.5|1014.3|1015.7|1014.5|1014.2|1013|299
1725365700000|2024-09-03 12:15:00|1015.7|1014.5|1015.3|1014.1|1016.1|1014.9|1015.2|1014|207
1725366000000|2024-09-03 12:20:00|1015.5|1014.3|1016|1014.8|1016.2|1015|1015.3|1014.1|192
1725366300000|2024-09-03 12:25:00|1016.2|1015|1015.3|1014.1|1016.3|1015.1|1015.2|1014|368
1725366600000|2024-09-03 12:30:00|1015.4|1014.2|1017.7|1016.5|1017.8|1016.6|1015.4|1014.2|443
1725366900000|2024-09-03 12:35:00|1017.8|1016.6|1017.7|1016.5|1018|1016.8|1017|1015.8|350
1725367200000|2024-09-03 12:40:00|1018|1016.8|1017.3|1016.1|1018.2|1017|1017.3|1016.1|481
1725370200000|2024-09-03 13:30:00|1016.8|1015.6|1020.2|1019|1021.1|1019.9|1015.1|1013.9|4872
1725370500000|2024-09-03 13:35:00|1020.1|1018.9|1019.1|1017.9|1021.6|1020.4|1018|1016.8|1973
1725370800000|2024-09-03 13:40:00|1019.2|1018|1017.5|1016.3|1021|1019.8|1017.4|1016.2|1658
1725371100000|2024-09-03 13:45:00|1017.6|1016.4|1015.4|1014.2|1020.1|1018.9|1015.3|1014.1|2051
1725371400000|2024-09-03 13:50:00|1015.5|1014.3|1013.1|1011.9|1015.9|1014.7|1013|1011.8|1772
1725371700000|2024-09-03 13:55:00|1013.3|1012.1|1013.4|1012.2|1014.6|1013.4|1012.3|1011.1|1219
1725372000000|2024-09-03 14:00:00|1013.5|1012.3|1013.1|1011.9|1014.4|1013.2|1012.9|1011.7|1711
1725372300000|2024-09-03 14:05:00|1013.3|1012.1|1014.1|1012.9|1014.4|1013.2|1013|1011.8|921
1725372600000|2024-09-03 14:10:00|1014|1012.8|1015.1|1013.9|1015.6|1014.4|1014|1012.8|784
1725372900000|2024-09-03 14:15:00|1014.9|1013.7|1012.9|1011.7|1014.9|1013.7|1012.9|1011.7|856
1725373200000|2024-09-03 14:20:00|1012.6|1011.4|1012.8|1011.6|1013.1|1011.9|1011.6|1010.4|1005
1725373500000|2024-09-03 14:25:00|1012.9|1011.7|1012.9|1011.7|1013.4|1012.2|1012|1010.8|740
1725373800000|2024-09-03 14:30:00|1012.7|1011.5|1011.8|1010.6|1013.4|1012.2|1011.8|1010.6|767
1725374100000|2024-09-03 14:35:00|1011.7|1010.5|1011.5|1010.3|1011.8|1010.6|1010.8|1009.6|1267
1725374400000|2024-09-03 14:40:00|1011.4|1010.2|1012.4|1011.2|1012.4|1011.2|1011.3|1010.1|615
1725374700000|2024-09-03 14:45:00|1012.5|1011.3|1013.8|1012.6|1013.8|1012.6|1012.2|1011|851
1725375000000|2024-09-03 14:50:00|1013.5|1012.3|1010.6|1009.4|1013.6|1012.4|1010.6|1009.4|804
1725375300000|2024-09-03 14:55:00|1010.5|1009.3|1012.4|1011.2|1012.9|1011.7|1010.4|1009.2|762
1725375600000|2024-09-03 15:00:00|1012.3|1011.1|1012.8|1011.6|1013.4|1012.2|1012.2|1011|929
1725375900000|2024-09-03 15:05:00|1013|1011.8|1014|1012.8|1014|1012.8|1011.8|1010.6|516
1725376200000|2024-09-03 15:10:00|1013.9|1012.7|1016.2|1015|1016.3|1015.1|1013.9|1012.7|808
1725376500000|2024-09-03 15:15:00|1016.3|1015.1|1014.6|1013.4|1016.5|1015.3|1014.6|1013.4|791
1725376800000|2024-09-03 15:20:00|1014.7|1013.5|1015.6|1014.4|1015.8|1014.6|1014.3|1013.1|215
1725377100000|2024-09-03 15:25:00|1015.5|1014.3|1017.3|1016.1|1017.3|1016.1|1015.3|1014.1|630
1725377400000|2024-09-03 15:30:00|1017.1|1015.9|1017.9|1016.7|1018.4|1017.2|1017.1|1015.9|693
1725377700000|2024-09-03 15:35:00|1017.8|1016.6|1018.8|1017.6|1019|1017.8|1017.8|1016.6|644
1725378000000|2024-09-03 15:40:00|1018.6|1017.4|1019.4|1018.2|1019.4|1018.2|1017.9|1016.7|567
1725378300000|2024-09-03 15:45:00|1019.5|1018.3|1020.9|1019.7|1020.9|1019.7|1018.8|1017.6|1084
1725378600000|2024-09-03 15:50:00|1021|1019.8|1022.1|1020.9|1022.3|1021.1|1020.1|1018.9|1465
1725378900000|2024-09-03 15:55:00|1022.4|1021.2|1024.2|1023|1024.2|1023|1021.9|1020.7|2100
1725379200000|2024-09-03 16:00:00|1024.4|1023.2|1025.1|1023.9|1025.4|1024.2|1024|1022.8|1531
1725379500000|2024-09-03 16:05:00|1025.2|1024|1028|1026.8|1028|1026.8|1024.2|1023|1660
1725379800000|2024-09-03 16:10:00|1027.9|1026.7|1029.5|1028.3|1030|1028.8|1027.7|1026.5|1779
1725380100000|2024-09-03 16:15:00|1029.6|1028.4|1028.6|1027.4|1029.7|1028.5|1027.8|1026.6|1433
1725380400000|2024-09-03 16:20:00|1028.7|1027.5|1029.6|1028.4|1029.7|1028.5|1028.1|1026.9|1219
1725380700000|2024-09-03 16:25:00|1029.7|1028.5|1031.6|1030.4|1031.7|1030.5|1029.5|1028.3|1687
1725381000000|2024-09-03 16:30:00|1031.7|1030.5|1033.5|1032.3|1033.6|1032.4|1031.2|1030|1387
1725381300000|2024-09-03 16:35:00|1033.7|1032.5|1033.8|1032.6|1034.9|1033.7|1033.3|1032.1|1716
1725381600000|2024-09-03 16:40:00|1034|1032.8|1033.9|1032.7|1034.4|1033.2|1032.8|1031.6|1573
1725381900000|2024-09-03 16:45:00|1033.6|1032.4|1031.8|1030.6|1033.9|1032.7|1031.5|1030.3|1464
1725382200000|2024-09-03 16:50:00|1031.9|1030.7|1029.6|1028.4|1032.3|1031.1|1029.4|1028.2|2097
1725382500000|2024-09-03 16:55:00|1029.9|1028.7|1028.7|1027.5|1029.9|1028.7|1028.7|1027.5|1643
1725382800000|2024-09-03 17:00:00|1028.6|1027.4|1028|1026.8|1028.7|1027.5|1027.2|1026|1455
1725383100000|2024-09-03 17:05:00|1028.1|1026.9|1027.6|1026.4|1028.1|1026.9|1026.8|1025.6|1163
1725383400000|2024-09-03 17:10:00|1027.7|1026.5|1026.8|1025.6|1027.7|1026.5|1026.3|1025.1|1054
1725383700000|2024-09-03 17:15:00|1026.9|1025.7|1026.1|1024.9|1028.1|1026.9|1026.1|1024.9|1132
1725384000000|2024-09-03 17:20:00|1026|1024.8|1026.3|1025.1|1026.9|1025.7|1025.5|1024.3|780
1725384300000|2024-09-03 17:25:00|1026.2|1025|1027|1025.8|1027|1025.8|1025.6|1024.4|749
1725384600000|2024-09-03 17:30:00|1026.8|1025.6|1025.8|1024.6|1027|1025.8|1025.3|1024.1|536
1725384900000|2024-09-03 17:35:00|1025.7|1024.5|1025.4|1024.2|1026.2|1025|1025.2|1024|789
1725385200000|2024-09-03 17:40:00|1025.5|1024.3|1024.9|1023.7|1025.9|1024.7|1024.8|1023.6|684
1725385500000|2024-09-03 17:45:00|1025.1|1023.9|1022.9|1021.7|1025.1|1023.9|1022|1020.8|880
1725385800000|2024-09-03 17:50:00|1023|1021.8|1021|1019.8|1023.4|1022.2|1021|1019.8|1035
1725386100000|2024-09-03 17:55:00|1021.3|1020.1|1020.7|1019.5|1021.5|1020.3|1020.1|1018.9|1440
1725386400000|2024-09-03 18:00:00|1020.8|1019.6|1021|1019.8|1021.8|1020.6|1020.1|1018.9|1767
1725386700000|2024-09-03 18:05:00|1020.9|1019.7|1021.5|1020.3|1022.1|1020.9|1020.8|1019.6|1372
1725387000000|2024-09-03 18:10:00|1021.6|1020.4|1022.1|1020.9|1023.1|1021.9|1021.6|1020.4|2497
1725387300000|2024-09-03 18:15:00|1022|1020.8|1023.1|1021.9|1023.9|1022.7|1022|1020.8|2910
1725408000000|2024-09-04 00:00:00|1022.4|1021.2|1022.6|1021.4|1022.6|1021.4|1020.5|1019.3|598
1725408300000|2024-09-04 00:05:00|1022.5|1021.3|1022.5|1021.3|1023|1021.8|1022.3|1021.1|78
1725408600000|2024-09-04 00:10:00|1022.3|1021.1|1022.7|1021.5|1022.8|1021.6|1022|1020.8|54
1725408900000|2024-09-04 00:15:00|1022.5|1021.3|1022.7|1021.5|1022.8|1021.6|1022|1020.8|119
1725409200000|2024-09-04 00:20:00|1022.6|1021.4|1021.8|1020.6|1022.6|1021.4|1021.5|1020.3|78
1725409500000|2024-09-04 00:25:00|1021.7|1020.5|1021.7|1020.5|1021.8|1020.6|1021.5|1020.3|47
1725409800000|2024-09-04 00:30:00|1021.6|1020.4|1022|1020.8|1022|1020.8|1021.5|1020.3|42
1725410100000|2024-09-04 00:35:00|1021.8|1020.6|1021.7|1020.5|1022|1020.8|1021.7|1020.5|38
1725410400000|2024-09-04 00:40:00|1021.5|1020.3|1020.8|1019.6|1021.5|1020.3|1020.8|1019.6|201
1725410700000|2024-09-04 00:45:00|1020.6|1019.4|1021.1|1019.9|1021.5|1020.3|1020.5|1019.3|109
1725411000000|2024-09-04 00:50:00|1021|1019.8|1021|1019.8|1021.5|1020.3|1020.5|1019.3|104
1725411300000|2024-09-04 00:55:00|1020.8|1019.6|1021|1019.8|1021.2|1020|1020.7|1019.5|44
1725411600000|2024-09-04 01:00:00|1020.9|1019.7|1019.6|1018.4|1020.9|1019.7|1019.6|1018.4|306
1725411900000|2024-09-04 01:05:00|1020|1018.8|1021.2|1020|1021.2|1020|1020|1018.8|211
1725412200000|2024-09-04 01:10:00|1021.1|1019.9|1021.3|1020.1|1021.5|1020.3|1020.7|1019.5|156
1725412500000|2024-09-04 01:15:00|1021.2|1020|1023|1021.8|1023|1021.8|1020.9|1019.7|224
1725412800000|2024-09-04 01:20:00|1023.1|1021.9|1021.3|1020.1|1023.1|1021.9|1021.3|1020.1|200
1725413100000|2024-09-04 01:25:00|1021.2|1020|1022|1020.8|1022.5|1021.3|1021|1019.8|237
1725413400000|2024-09-04 01:30:00|1022.1|1020.9|1022|1020.8|1022.8|1021.6|1021|1019.8|164
1725413700000|2024-09-04 01:35:00|1021.9|1020.7|1022.5|1021.3|1022.5|1021.3|1021.5|1020.3|253
1725414000000|2024-09-04 01:40:00|1022.4|1021.2|1021.5|1020.3|1022.4|1021.2|1021.3|1020.1|58
1725414300000|2024-09-04 01:45:00|1021.6|1020.4|1022|1020.8|1022|1020.8|1021.3|1020.1|29
1725414600000|2024-09-04 01:50:00|1021.9|1020.7|1022.3|1021.1|1022.7|1021.5|1021.7|1020.5|62
1725414900000|2024-09-04 01:55:00|1022.2|1021|1022.3|1021.1|1022.7|1021.5|1022|1020.8|44
1725415200000|2024-09-04 02:00:00|1022.5|1021.3|1023|1021.8|1023|1021.8|1022|1020.8|59
1725415500000|2024-09-04 02:05:00|1023.2|1022|1022.5|1021.3|1023.3|1022.1|1022.3|1021.1|104
1725415800000|2024-09-04 02:10:00|1022.6|1021.4|1021.6|1020.4|1022.8|1021.6|1021.4|1020.2|90
1725416100000|2024-09-04 02:15:00|1021.5|1020.3|1021|1019.8|1021.7|1020.5|1021|1019.8|66
1725416400000|2024-09-04 02:20:00|1021.1|1019.9|1021|1019.8|1021.4|1020.2|1020.9|1019.7|72
1725416700000|2024-09-04 02:25:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|70
1725417000000|2024-09-04 02:30:00|1021.1|1019.9|1021.8|1020.6|1021.8|1020.6|1021|1019.8|26
1725417300000|2024-09-04 02:35:00|1021.7|1020.5|1022.3|1021.1|1022.4|1021.2|1021.5|1020.3|120
1725417600000|2024-09-04 02:40:00|1022.4|1021.2|1021.2|1020|1022.6|1021.4|1021.2|1020|36
1725417900000|2024-09-04 02:45:00|1021.3|1020.1|1020.8|1019.6|1021.3|1020.1|1020|1018.8|169
1725418200000|2024-09-04 02:50:00|1020.7|1019.5|1021.2|1020|1021.5|1020.3|1020.7|1019.5|62
1725418500000|2024-09-04 02:55:00|1021|1019.8|1021.3|1020.1|1021.3|1020.1|1020.8|1019.6|9
1725418800000|2024-09-04 03:00:00|1021.2|1020|1020.1|1018.9|1021.6|1020.4|1020.1|1018.9|121
1725419100000|2024-09-04 03:05:00|1020|1018.8|1019.8|1018.6|1020.3|1019.1|1019.6|1018.4|93
1725419400000|2024-09-04 03:10:00|1019.9|1018.7|1019.8|1018.6|1020.2|1019|1019.7|1018.5|26
1725419700000|2024-09-04 03:15:00|1019.7|1018.5|1020.2|1019|1020.2|1019|1019.5|1018.3|43
1725420000000|2024-09-04 03:20:00|1020|1018.8|1018|1016.8|1020|1018.8|1017.8|1016.6|223
1725420300000|2024-09-04 03:25:00|1017.9|1016.7|1018.4|1017.2|1018.7|1017.5|1017.4|1016.2|291
1725420600000|2024-09-04 03:30:00|1018.6|1017.4|1018.4|1017.2|1019|1017.8|1018.4|1017.2|27
1725420900000|2024-09-04 03:35:00|1018.5|1017.3|1017.7|1016.5|1018.5|1017.3|1017.6|1016.4|63
1725421200000|2024-09-04 03:40:00|1017.8|1016.6|1017.5|1016.3|1017.9|1016.7|1017.4|1016.2|24
1725421500000|2024-09-04 03:45:00|1017.6|1016.4|1017.7|1016.5|1017.8|1016.6|1017.6|1016.4|14
1725421800000|2024-09-04 03:50:00|1017.6|1016.4|1017.4|1016.2|1017.6|1016.4|1017.1|1015.9|160
1725422100000|2024-09-04 03:55:00|1017.5|1016.3|1017.9|1016.7|1018|1016.8|1017.3|1016.1|77
1725422400000|2024-09-04 04:00:00|1018|1016.8|1017.8|1016.6|1018.1|1016.9|1017.7|1016.5|20
1725422700000|2024-09-04 04:05:00|1017.7|1016.5|1017.7|1016.5|1018.1|1016.9|1017.7|1016.5|51
1725423000000|2024-09-04 04:10:00|1017.8|1016.6|1018|1016.8|1018.1|1016.9|1017.8|1016.6|18
1725423300000|2024-09-04 04:15:00|1017.9|1016.7|1017.9|1016.7|1018|1016.8|1017.8|1016.6|6
1725423600000|2024-09-04 04:20:00|1018|1016.8|1017.9|1016.7|1018|1016.8|1017.9|1016.7|4
1725423900000|2024-09-04 04:25:00|1018|1016.8|1017.9|1016.7|1018.1|1016.9|1017.9|1016.7|11
1725424200000|2024-09-04 04:30:00|1018|1016.8|1017.9|1016.7|1018|1016.8|1017.8|1016.6|7
1725424500000|2024-09-04 04:35:00|1018|1016.8|1017.9|1016.7|1018.2|1017|1017.8|1016.6|29
1725424800000|2024-09-04 04:40:00|1017.8|1016.6|1017.7|1016.5|1018|1016.8|1017.7|1016.5|23
1725425100000|2024-09-04 04:45:00|1017.8|1016.6|1017.6|1016.4|1017.8|1016.6|1017.6|1016.4|17
1725425400000|2024-09-04 04:50:00|1017.7|1016.5|1017.7|1016.5|1017.8|1016.6|1017.7|1016.5|25
1725425700000|2024-09-04 04:55:00|1017.6|1016.4|1017.7|1016.5|1017.7|1016.5|1017.6|1016.4|26
1725426000000|2024-09-04 05:00:00|1017.6|1016.4|1017.5|1016.3|1017.7|1016.5|1017.5|1016.3|6
1725426300000|2024-09-04 05:05:00|1017.4|1016.2|1017.5|1016.3|1017.7|1016.5|1017.4|1016.2|14
1725426600000|2024-09-04 05:10:00|1017.6|1016.4|1017.4|1016.2|1017.6|1016.4|1017.4|1016.2|18
1725426900000|2024-09-04 05:15:00|1017.5|1016.3|1017.4|1016.2|1017.6|1016.4|1017.4|1016.2|12
1725427200000|2024-09-04 05:20:00|1017.1|1015.9|1017.5|1016.3|1017.6|1016.4|1017|1015.8|89
1725427500000|2024-09-04 05:25:00|1017.4|1016.2|1017.3|1016.1|1017.5|1016.3|1017.1|1015.9|48
1725427800000|2024-09-04 05:30:00|1017.2|1016|1016.6|1015.4|1017.4|1016.2|1016.1|1014.9|150
1725428100000|2024-09-04 05:35:00|1016.5|1015.3|1016.7|1015.5|1016.8|1015.6|1016.1|1014.9|114
1725428400000|2024-09-04 05:40:00|1016.8|1015.6|1015.9|1014.7|1016.8|1015.6|1015.8|1014.6|68
1725428700000|2024-09-04 05:45:00|1015.7|1014.5|1015.1|1013.9|1015.9|1014.7|1015.1|1013.9|187
1725429000000|2024-09-04 05:50:00|1014.8|1013.6|1015.2|1014|1015.5|1014.3|1014.6|1013.4|179
1725429300000|2024-09-04 05:55:00|1015.3|1014.1|1014.9|1013.7|1015.3|1014.1|1014.9|1013.7|157
1725429600000|2024-09-04 06:00:00|1015|1013.8|1014.7|1013.5|1015|1013.8|1014.7|1013.5|64
1725429900000|2024-09-04 06:05:00|1014.5|1013.3|1014|1012.8|1014.7|1013.5|1013.6|1012.4|512
1725430200000|2024-09-04 06:10:00|1013.9|1012.7|1013.4|1012.2|1013.9|1012.7|1013.2|1012|208
1725430500000|2024-09-04 06:15:00|1013.5|1012.3|1011.7|1010.5|1013.5|1012.3|1011.4|1010.2|533
1725430800000|2024-09-04 06:20:00|1011.6|1010.4|1012.4|1011.2|1012.5|1011.3|1011.2|1010|333
1725431100000|2024-09-04 06:25:00|1012.2|1011|1013.2|1012|1013.4|1012.2|1011.8|1010.6|76
1725431400000|2024-09-04 06:30:00|1013|1011.8|1012.7|1011.5|1013.1|1011.9|1012.1|1010.9|174
1725431700000|2024-09-04 06:35:00|1012.8|1011.6|1012.7|1011.5|1013.7|1012.5|1012.7|1011.5|99
1725432000000|2024-09-04 06:40:00|1012.9|1011.7|1012.1|1010.9|1013|1011.8|1012|1010.8|97
1725432300000|2024-09-04 06:45:00|1012|1010.8|1011.8|1010.6|1012.2|1011|1011.7|1010.5|99
1725432600000|2024-09-04 06:50:00|1011.9|1010.7|1012.3|1011.1|1012.6|1011.4|1011.9|1010.7|23
1725432900000|2024-09-04 06:55:00|1012.4|1011.2|1012.7|1011.5|1013.2|1012|1012.4|1011.2|73
1725433200000|2024-09-04 07:00:00|1012.6|1011.4|1013|1011.8|1013|1011.8|1012.4|1011.2|118
1725433500000|2024-09-04 07:05:00|1012.8|1011.6|1012.8|1011.6|1013.1|1011.9|1012.7|1011.5|38
1725433800000|2024-09-04 07:10:00|1012.9|1011.7|1012.7|1011.5|1012.9|1011.7|1012.7|1011.5|62
1725434100000|2024-09-04 07:15:00|1012.8|1011.6|1012.5|1011.3|1013.1|1011.9|1012.5|1011.3|52
1725434400000|2024-09-04 07:20:00|1012.6|1011.4|1012.9|1011.7|1013.2|1012|1012.4|1011.2|74
1725434700000|2024-09-04 07:25:00|1012.8|1011.6|1012.9|1011.7|1013.3|1012.1|1012.7|1011.5|43
1725435000000|2024-09-04 07:30:00|1013.2|1012|1013.5|1012.3|1013.5|1012.3|1012.9|1011.7|70
1725435300000|2024-09-04 07:35:00|1013.4|1012.2|1014.2|1013|1014.2|1013|1013.4|1012.2|139
1725435600000|2024-09-04 07:40:00|1014|1012.8|1013.4|1012.2|1014|1012.8|1013.4|1012.2|95
1725435900000|2024-09-04 07:45:00|1013.3|1012.1|1013.4|1012.2|1013.5|1012.3|1012.9|1011.7|124
1725436200000|2024-09-04 07:50:00|1013.3|1012.1|1013.3|1012.1|1013.4|1012.2|1012.9|1011.7|118
1725436500000|2024-09-04 07:55:00|1013.2|1012|1013.7|1012.5|1014|1012.8|1013.1|1011.9|88
1725436800000|2024-09-04 08:00:00|1013.6|1012.4|1014.3|1013.1|1014.3|1013.1|1013.6|1012.4|44
1725437100000|2024-09-04 08:05:00|1014.2|1013|1015|1013.8|1015.2|1014|1014.1|1012.9|140
1725437400000|2024-09-04 08:10:00|1014.9|1013.7|1014.9|1013.7|1015.3|1014.1|1014.8|1013.6|37
1725437700000|2024-09-04 08:15:00|1014.8|1013.6|1014.8|1013.6|1014.9|1013.7|1014.4|1013.2|63
1725438000000|2024-09-04 08:20:00|1014.9|1013.7|1015.3|1014.1|1016.1|1014.9|1014.9|1013.7|213
1725438300000|2024-09-04 08:25:00|1015.4|1014.2|1014.9|1013.7|1015.4|1014.2|1014.7|1013.5|42
1725438600000|2024-09-04 08:30:00|1014.8|1013.6|1015.1|1013.9|1015.7|1014.5|1014.8|1013.6|134
1725438900000|2024-09-04 08:35:00|1015|1013.8|1014.3|1013.1|1015|1013.8|1014.3|1013.1|99
1725439200000|2024-09-04 08:40:00|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|1013.8|1012.6|34
1725439500000|2024-09-04 08:45:00|1014.3|1013.1|1014.1|1012.9|1014.3|1013.1|1013.8|1012.6|27
1725439800000|2024-09-04 08:50:00|1013.8|1012.6|1014|1012.8|1014.3|1013.1|1013.8|1012.6|55
1725440100000|2024-09-04 08:55:00|1013.8|1012.6|1014.1|1012.9|1014.4|1013.2|1013.8|1012.6|35
1725440400000|2024-09-04 09:00:00|1014|1012.8|1014.4|1013.2|1014.8|1013.6|1014|1012.8|165
1725440700000|2024-09-04 09:05:00|1014.3|1013.1|1014.5|1013.3|1014.8|1013.6|1014.2|1013|40
1725441000000|2024-09-04 09:10:00|1014.6|1013.4|1014.6|1013.4|1014.8|1013.6|1014.3|1013.1|42
1725441300000|2024-09-04 09:15:00|1014.7|1013.5|1014.9|1013.7|1015|1013.8|1014.5|1013.3|50
1725441600000|2024-09-04 09:20:00|1015|1013.8|1015|1013.8|1015.3|1014.1|1014.8|1013.6|48
1725441900000|2024-09-04 09:25:00|1014.9|1013.7|1015|1013.8|1015.1|1013.9|1014.7|1013.5|50
1725442200000|2024-09-04 09:30:00|1015.2|1014|1014.5|1013.3|1015.2|1014|1014.4|1013.2|48
1725442500000|2024-09-04 09:35:00|1014.6|1013.4|1015|1013.8|1015|1013.8|1014.4|1013.2|41
1725442800000|2024-09-04 09:40:00|1014.9|1013.7|1014.4|1013.2|1015|1013.8|1014.4|1013.2|21
1725443100000|2024-09-04 09:45:00|1014.5|1013.3|1014.2|1013|1014.7|1013.5|1014.1|1012.9|197
1725443400000|2024-09-04 09:50:00|1014.1|1012.9|1014.1|1012.9|1014.3|1013.1|1013.9|1012.7|94
1725443700000|2024-09-04 09:55:00|1014.2|1013|1014.1|1012.9|1014.2|1013|1013.8|1012.6|97
1725444000000|2024-09-04 10:00:00|1014.2|1013|1014.8|1013.6|1014.8|1013.6|1013.9|1012.7|101
1725444300000|2024-09-04 10:05:00|1014.7|1013.5|1014.8|1013.6|1015.2|1014|1014.6|1013.4|63
1725444600000|2024-09-04 10:10:00|1014.7|1013.5|1014.7|1013.5|1014.8|1013.6|1014.6|1013.4|66
1725444900000|2024-09-04 10:15:00|1014.6|1013.4|1015.6|1014.4|1015.7|1014.5|1014.6|1013.4|157
1725445200000|2024-09-04 10:20:00|1015.5|1014.3|1015.6|1014.4|1015.8|1014.6|1015.1|1013.9|65
1725445500000|2024-09-04 10:25:00|1015.5|1014.3|1016.6|1015.4|1016.7|1015.5|1015.4|1014.2|203
1725445800000|2024-09-04 10:30:00|1016.5|1015.3|1016.1|1014.9|1016.5|1015.3|1015.7|1014.5|82
1725446100000|2024-09-04 10:35:00|1016|1014.8|1015.5|1014.3|1016.2|1015|1015.3|1014.1|36
1725446400000|2024-09-04 10:40:00|1015.4|1014.2|1016.3|1015.1|1016.3|1015.1|1015.2|1014|112
1725446700000|2024-09-04 10:45:00|1016.1|1014.9|1016.1|1014.9|1016.4|1015.2|1015.8|1014.6|106
1725447000000|2024-09-04 10:50:00|1016.2|1015|1016.3|1015.1|1016.3|1015.1|1016.1|1014.9|43
1725447300000|2024-09-04 10:55:00|1016.2|1015|1017.6|1016.4|1017.8|1016.6|1016.1|1014.9|290
1725447600000|2024-09-04 11:00:00|1017.5|1016.3|1017.1|1015.9|1017.5|1016.3|1016.9|1015.7|199
1725447900000|2024-09-04 11:05:00|1017|1015.8|1017.4|1016.2|1017.6|1016.4|1016.6|1015.4|71
1725448200000|2024-09-04 11:10:00|1017.3|1016.1|1017.8|1016.6|1017.9|1016.7|1017.3|1016.1|89
1725448500000|2024-09-04 11:15:00|1017.7|1016.5|1017.6|1016.4|1017.9|1016.7|1017.5|1016.3|48
1725448800000|2024-09-04 11:20:00|1017.3|1016.1|1017.4|1016.2|1017.5|1016.3|1016.8|1015.6|117
1725449100000|2024-09-04 11:25:00|1017.3|1016.1|1017.5|1016.3|1017.8|1016.6|1017.2|1016|47
1725449400000|2024-09-04 11:30:00|1017.6|1016.4|1017.6|1016.4|1017.6|1016.4|1016.8|1015.6|170
1725449700000|2024-09-04 11:35:00|1017.7|1016.5|1017.8|1016.6|1018.1|1016.9|1017.7|1016.5|144
1725450000000|2024-09-04 11:40:00|1017.7|1016.5|1017.8|1016.6|1018|1016.8|1017.7|1016.5|108
1725450300000|2024-09-04 11:45:00|1017.9|1016.7|1018.1|1016.9|1018.2|1017|1017.8|1016.6|97
1725450600000|2024-09-04 11:50:00|1018|1016.8|1018.2|1017|1018.6|1017.4|1017.8|1016.6|91
1725450900000|2024-09-04 11:55:00|1018.3|1017.1|1017.2|1016|1018.3|1017.1|1017.2|1016|154
1725451200000|2024-09-04 12:00:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1016.8|1015.6|162
1725451500000|2024-09-04 12:05:00|1017.1|1015.9|1016.9|1015.7|1017.2|1016|1016.6|1015.4|171
1725451800000|2024-09-04 12:10:00|1016.7|1015.5|1016.2|1015|1016.8|1015.6|1015.9|1014.7|286
1725452100000|2024-09-04 12:15:00|1016.1|1014.9|1016.6|1015.4|1016.9|1015.7|1016.1|1014.9|141
1725452400000|2024-09-04 12:20:00|1016.7|1015.5|1016.7|1015.5|1017.4|1016.2|1016.6|1015.4|51
1725452700000|2024-09-04 12:25:00|1016.9|1015.7|1016.7|1015.5|1017.1|1015.9|1016.4|1015.2|130
1725453000000|2024-09-04 12:30:00|1016.6|1015.4|1017.6|1016.4|1017.6|1016.4|1016.6|1015.4|250
1725453300000|2024-09-04 12:35:00|1017.7|1016.5|1017.5|1016.3|1018.1|1016.9|1017.4|1016.2|242
1725453600000|2024-09-04 12:40:00|1017.6|1016.4|1018.5|1017.3|1018.7|1017.5|1017.6|1016.4|340
1725456600000|2024-09-04 13:30:00|1019.8|1018.6|1023.1|1021.9|1023.5|1022.3|1019.4|1018.2|3305
1725456900000|2024-09-04 13:35:00|1023|1021.8|1028.2|1027|1028.3|1027.1|1023|1021.8|2679
1725457200000|2024-09-04 13:40:00|1028.3|1027.1|1026.8|1025.6|1029.6|1028.4|1026.2|1025|3591
1725457500000|2024-09-04 13:45:00|1026.9|1025.7|1025.3|1024.1|1028|1026.8|1024.8|1023.6|2296
1725457800000|2024-09-04 13:50:00|1025.4|1024.2|1024.4|1023.2|1025.6|1024.4|1023.1|1021.9|1575
1725458100000|2024-09-04 13:55:00|1024.5|1023.3|1023.3|1022.1|1025|1023.8|1023.3|1022.1|1154
1725458400000|2024-09-04 14:00:00|1023.5|1022.3|1025.3|1024.1|1025.6|1024.4|1022.5|1021.3|1848
1725458700000|2024-09-04 14:05:00|1025.5|1024.3|1026.6|1025.4|1027.1|1025.9|1024.8|1023.6|822
1725459000000|2024-09-04 14:10:00|1026.7|1025.5|1024.8|1023.6|1027.3|1026.1|1024.8|1023.6|1071
1725459300000|2024-09-04 14:15:00|1024.7|1023.5|1026.6|1025.4|1026.6|1025.4|1023.8|1022.6|1313
1725459600000|2024-09-04 14:20:00|1026.8|1025.6|1026|1024.8|1026.9|1025.7|1025.6|1024.4|970
1725459900000|2024-09-04 14:25:00|1026.1|1024.9|1026.2|1025|1026.8|1025.6|1025.4|1024.2|740
1725460200000|2024-09-04 14:30:00|1026|1024.8|1025.9|1024.7|1026.9|1025.7|1025.7|1024.5|678
1725460500000|2024-09-04 14:35:00|1025.8|1024.6|1026.9|1025.7|1026.9|1025.7|1025.3|1024.1|971
1725460800000|2024-09-04 14:40:00|1027.1|1025.9|1027.8|1026.6|1028.3|1027.1|1026.9|1025.7|1324
1725461100000|2024-09-04 14:45:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1026.6|1025.4|585
1725461400000|2024-09-04 14:50:00|1027.5|1026.3|1029|1027.8|1029.3|1028.1|1026.9|1025.7|1059
1725461700000|2024-09-04 14:55:00|1029.1|1027.9|1027.4|1026.2|1029.3|1028.1|1027.3|1026.1|1314
1725462000000|2024-09-04 15:00:00|1027.5|1026.3|1026.8|1025.6|1027.7|1026.5|1025.4|1024.2|801
1725462300000|2024-09-04 15:05:00|1027|1025.8|1026.8|1025.6|1027.9|1026.7|1026.2|1025|653
1725462600000|2024-09-04 15:10:00|1027|1025.8|1027.4|1026.2|1027.7|1026.5|1026.8|1025.6|789
1725462900000|2024-09-04 15:15:00|1027.5|1026.3|1027.8|1026.6|1027.9|1026.7|1026.9|1025.7|604
1725463200000|2024-09-04 15:20:00|1028|1026.8|1027.3|1026.1|1028.3|1027.1|1027.2|1026|702
1725463500000|2024-09-04 15:25:00|1027.5|1026.3|1026.7|1025.5|1027.7|1026.5|1026.4|1025.2|447
1725463800000|2024-09-04 15:30:00|1026.9|1025.7|1026.1|1024.9|1026.9|1025.7|1025.7|1024.5|788
1725464100000|2024-09-04 15:35:00|1026|1024.8|1024.8|1023.6|1026.2|1025|1024.5|1023.3|828
1725464400000|2024-09-04 15:40:00|1024.7|1023.5|1024.8|1023.6|1025.1|1023.9|1023.7|1022.5|877
1725464700000|2024-09-04 15:45:00|1024.9|1023.7|1025.9|1024.7|1026.1|1024.9|1024.8|1023.6|329
1725465000000|2024-09-04 15:50:00|1025.8|1024.6|1027.7|1026.5|1027.7|1026.5|1025.8|1024.6|732
1725465300000|2024-09-04 15:55:00|1027.9|1026.7|1026.4|1025.2|1028.1|1026.9|1026|1024.8|663
1725465600000|2024-09-04 16:00:00|1026.1|1024.9|1027.1|1025.9|1027.3|1026.1|1026.1|1024.9|381
1725465900000|2024-09-04 16:05:00|1027|1025.8|1027.9|1026.7|1027.9|1026.7|1026.6|1025.4|328
1725466200000|2024-09-04 16:10:00|1027.8|1026.6|1027.7|1026.5|1028.4|1027.2|1027.6|1026.4|995
1725466500000|2024-09-04 16:15:00|1027.8|1026.6|1027.7|1026.5|1027.9|1026.7|1027.2|1026|446
1725466800000|2024-09-04 16:20:00|1027.5|1026.3|1028.5|1027.3|1028.6|1027.4|1027.1|1025.9|442
1725467100000|2024-09-04 16:25:00|1028.6|1027.4|1029.2|1028|1029.3|1028.1|1027.9|1026.7|778
1725467400000|2024-09-04 16:30:00|1029.3|1028.1|1029.2|1028|1029.8|1028.6|1028.6|1027.4|790
1725467700000|2024-09-04 16:35:00|1029.1|1027.9|1029.7|1028.5|1030.4|1029.2|1028.9|1027.7|558
1725468000000|2024-09-04 16:40:00|1029.8|1028.6|1029.8|1028.6|1030.2|1029|1029.2|1028|348
1725468300000|2024-09-04 16:45:00|1029.9|1028.7|1029.8|1028.6|1030.4|1029.2|1029.2|1028|589
1725468600000|2024-09-04 16:50:00|1029.9|1028.7|1031.4|1030.2|1032.3|1031.1|1029.9|1028.7|1855
1725468900000|2024-09-04 16:55:00|1031.3|1030.1|1030.8|1029.6|1031.9|1030.7|1030.6|1029.4|758
1725469200000|2024-09-04 17:00:00|1030.7|1029.5|1030.4|1029.2|1031.2|1030|1029.8|1028.6|563
1725469500000|2024-09-04 17:05:00|1030.5|1029.3|1030.6|1029.4|1030.9|1029.7|1030.1|1028.9|545
1725469800000|2024-09-04 17:10:00|1030.7|1029.5|1031.1|1029.9|1031.4|1030.2|1030.6|1029.4|469
1725470100000|2024-09-04 17:15:00|1031.2|1030|1031.8|1030.6|1032.1|1030.9|1031.1|1029.9|503
1725470400000|2024-09-04 17:20:00|1031.9|1030.7|1031.2|1030|1032.6|1031.4|1031.2|1030|578
1725470700000|2024-09-04 17:25:00|1031.3|1030.1|1030.7|1029.5|1031.8|1030.6|1030.2|1029|733
1725471000000|2024-09-04 17:30:00|1030.8|1029.6|1031.1|1029.9|1031.3|1030.1|1030.3|1029.1|551
1725471300000|2024-09-04 17:35:00|1031.2|1030|1031.8|1030.6|1031.9|1030.7|1030.8|1029.6|585
1725471600000|2024-09-04 17:40:00|1031.7|1030.5|1032.1|1030.9|1032.3|1031.1|1031.6|1030.4|607
1725471900000|2024-09-04 17:45:00|1031.9|1030.7|1032.1|1030.9|1032.3|1031.1|1031.6|1030.4|908
1725472200000|2024-09-04 17:50:00|1032.2|1031|1032.5|1031.3|1033.6|1032.4|1032.1|1030.9|1222
1725472500000|2024-09-04 17:55:00|1032.3|1031.1|1031.8|1030.6|1032.3|1031.1|1031.4|1030.2|867
1725472800000|2024-09-04 18:00:00|1031.6|1030.4|1031.1|1029.9|1031.7|1030.5|1030.3|1029.1|747
1725473100000|2024-09-04 18:05:00|1030.8|1029.6|1031.3|1030.1|1031.3|1030.1|1029.7|1028.5|1223
1725473400000|2024-09-04 18:10:00|1031.1|1029.9|1032.7|1031.5|1032.9|1031.7|1030.9|1029.7|3060
1725473700000|2024-09-04 18:15:00|1032.8|1031.6|1031.7|1030.5|1032.8|1031.6|1031.7|1030.5|1351
1725494400000|2024-09-05 00:00:00|1031.2|1030|1029.3|1028.1|1032.8|1031.6|1029.2|1028|668
1725494700000|2024-09-05 00:05:00|1029.4|1028.2|1030.3|1029.1|1030.4|1029.2|1029.2|1028|311
1725495000000|2024-09-05 00:10:00|1030.4|1029.2|1029.7|1028.5|1030.6|1029.4|1029.5|1028.3|228
1725495300000|2024-09-05 00:15:00|1029.8|1028.6|1029.5|1028.3|1029.9|1028.7|1029.2|1028|162
1725495600000|2024-09-05 00:20:00|1029.6|1028.4|1028.7|1027.5|1029.8|1028.6|1028.7|1027.5|171
1725495900000|2024-09-05 00:25:00|1028.8|1027.6|1028.5|1027.3|1029.2|1028|1028|1026.8|232
1725496200000|2024-09-05 00:30:00|1028.4|1027.2|1028|1026.8|1028.8|1027.6|1027.5|1026.3|254
1725496500000|2024-09-05 00:35:00|1028.2|1027|1028.2|1027|1028.5|1027.3|1027.1|1025.9|287
1725496800000|2024-09-05 00:40:00|1028.1|1026.9|1028.2|1027|1028.5|1027.3|1027.5|1026.3|115
1725497100000|2024-09-05 00:45:00|1028.5|1027.3|1029.5|1028.3|1029.5|1028.3|1028.3|1027.1|141
1725497400000|2024-09-05 00:50:00|1029.7|1028.5|1029|1027.8|1030.2|1029|1029|1027.8|198
1725497700000|2024-09-05 00:55:00|1028.7|1027.5|1028.7|1027.5|1028.9|1027.7|1028.4|1027.2|82
1725498000000|2024-09-05 01:00:00|1028.6|1027.4|1027|1025.8|1028.7|1027.5|1027|1025.8|282
1725498300000|2024-09-05 01:05:00|1027.1|1025.9|1028|1026.8|1028.2|1027|1027|1025.8|540
1725498600000|2024-09-05 01:10:00|1027.9|1026.7|1028|1026.8|1029|1027.8|1027.7|1026.5|411
1725498900000|2024-09-05 01:15:00|1028.2|1027|1028.2|1027|1029|1027.8|1028.2|1027|335
1725499200000|2024-09-05 01:20:00|1028.3|1027.1|1027.1|1025.9|1028.7|1027.5|1027.1|1025.9|336
1725499500000|2024-09-05 01:25:00|1027.2|1026|1026.2|1025|1028.2|1027|1026|1024.8|773
1725499800000|2024-09-05 01:30:00|1026.1|1024.9|1027.1|1025.9|1027.1|1025.9|1026.1|1024.9|160
1725500100000|2024-09-05 01:35:00|1026.8|1025.6|1027.3|1026.1|1027.6|1026.4|1026.8|1025.6|254
1725500400000|2024-09-05 01:40:00|1027.2|1026|1027.4|1026.2|1027.6|1026.4|1026.8|1025.6|394
1725500700000|2024-09-05 01:45:00|1027.5|1026.3|1027.6|1026.4|1028.1|1026.9|1027.3|1026.1|186
1725501000000|2024-09-05 01:50:00|1027.7|1026.5|1027.6|1026.4|1028.1|1026.9|1027.3|1026.1|67
1725501300000|2024-09-05 01:55:00|1027.7|1026.5|1027.3|1026.1|1028.4|1027.2|1027.3|1026.1|96
1725501600000|2024-09-05 02:00:00|1027.4|1026.2|1028|1026.8|1028.1|1026.9|1027.3|1026.1|31
1725501900000|2024-09-05 02:05:00|1027.9|1026.7|1027.6|1026.4|1028.3|1027.1|1027.5|1026.3|24
1725502200000|2024-09-05 02:10:00|1027.5|1026.3|1027.3|1026.1|1027.9|1026.7|1027.3|1026.1|86
1725502500000|2024-09-05 02:15:00|1027.5|1026.3|1027.3|1026.1|1027.6|1026.4|1027.3|1026.1|18
1725502800000|2024-09-05 02:20:00|1027.4|1026.2|1028.3|1027.1|1028.5|1027.3|1027.4|1026.2|29
1725503100000|2024-09-05 02:25:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1027.8|1026.6|37
1725503400000|2024-09-05 02:30:00|1028.2|1027|1027.5|1026.3|1028.2|1027|1027.3|1026.1|207
1725503700000|2024-09-05 02:35:00|1027.4|1026.2|1026.2|1025|1027.4|1026.2|1026|1024.8|285
1725504000000|2024-09-05 02:40:00|1026.3|1025.1|1026.3|1025.1|1026.6|1025.4|1026.2|1025|101
1725504300000|2024-09-05 02:45:00|1026.2|1025|1026.8|1025.6|1027|1025.8|1026|1024.8|222
1725504600000|2024-09-05 02:50:00|1026.7|1025.5|1027.5|1026.3|1027.5|1026.3|1026.5|1025.3|194
1725504900000|2024-09-05 02:55:00|1027.6|1026.4|1027.5|1026.3|1027.7|1026.5|1027|1025.8|157
1725505200000|2024-09-05 03:00:00|1027.3|1026.1|1027.3|1026.1|1027.5|1026.3|1027.2|1026|35
1725505500000|2024-09-05 03:05:00|1027.2|1026|1027|1025.8|1027.5|1026.3|1026.7|1025.5|76
1725505800000|2024-09-05 03:10:00|1027.1|1025.9|1026.9|1025.7|1027.1|1025.9|1026.5|1025.3|43
1725506100000|2024-09-05 03:15:00|1026.8|1025.6|1026|1024.8|1026.8|1025.6|1025.9|1024.7|54
1725506400000|2024-09-05 03:20:00|1025.9|1024.7|1026.7|1025.5|1026.8|1025.6|1025.9|1024.7|56
1725506700000|2024-09-05 03:25:00|1026.6|1025.4|1026.2|1025|1026.7|1025.5|1026.2|1025|31
1725507000000|2024-09-05 03:30:00|1026.3|1025.1|1026.4|1025.2|1026.7|1025.5|1026.3|1025.1|25
1725507300000|2024-09-05 03:35:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.4|1025.2|16
1725507600000|2024-09-05 03:40:00|1026.4|1025.2|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|8
1725507900000|2024-09-05 03:45:00|1026.4|1025.2|1026.3|1025.1|1026.5|1025.3|1026.3|1025.1|16
1725508200000|2024-09-05 03:50:00|1026.2|1025|1026.4|1025.2|1026.5|1025.3|1026.2|1025|11
1725508500000|2024-09-05 03:55:00|1026.5|1025.3|1026|1024.8|1026.5|1025.3|1026|1024.8|126
1725508800000|2024-09-05 04:00:00|1025.9|1024.7|1025.9|1024.7|1026|1024.8|1025.8|1024.6|93
1725509100000|2024-09-05 04:05:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|12
1725509400000|2024-09-05 04:10:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.7|1024.5|24
1725509700000|2024-09-05 04:15:00|1025.9|1024.7|1025.9|1024.7|1026|1024.8|1025.9|1024.7|13
1725510000000|2024-09-05 04:20:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|9
1725510300000|2024-09-05 04:25:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|24
1725510600000|2024-09-05 04:30:00|1026|1024.8|1026|1024.8|1026|1024.8|1026|1024.8|16
1725510900000|2024-09-05 04:35:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.9|1024.7|14
1725511200000|2024-09-05 04:40:00|1026.1|1024.9|1026|1024.8|1026.1|1024.9|1026|1024.8|15
1725511500000|2024-09-05 04:45:00|1026.1|1024.9|1026.2|1025|1026.2|1025|1026.1|1024.9|21
1725511800000|2024-09-05 04:50:00|1026.1|1024.9|1026|1024.8|1026.1|1024.9|1026|1024.8|50
1725512100000|2024-09-05 04:55:00|1025.9|1024.7|1026|1024.8|1026.2|1025|1025.9|1024.7|47
1725512400000|2024-09-05 05:00:00|1026.1|1024.9|1026|1024.8|1026.2|1025|1026|1024.8|44
1725512700000|2024-09-05 05:05:00|1026.2|1025|1026|1024.8|1026.2|1025|1026|1024.8|42
1725513000000|2024-09-05 05:10:00|1026.2|1025|1026.2|1025|1026.2|1025|1026.2|1025|10
1725513300000|2024-09-05 05:15:00|1026|1024.8|1026|1024.8|1026.4|1025.2|1026|1024.8|135
1725513600000|2024-09-05 05:20:00|1026.2|1025|1026.2|1025|1026.2|1025|1026.2|1025|21
1725513900000|2024-09-05 05:25:00|1026.3|1025.1|1026.2|1025|1026.3|1025.1|1026.2|1025|13
1725514200000|2024-09-05 05:30:00|1026|1024.8|1025.6|1024.4|1026.2|1025|1025.5|1024.3|156
1725514500000|2024-09-05 05:35:00|1025.7|1024.5|1025.2|1024|1025.7|1024.5|1025.2|1024|146
1725514800000|2024-09-05 05:40:00|1025.3|1024.1|1026.2|1025|1026.2|1025|1025.3|1024.1|64
1725515100000|2024-09-05 05:45:00|1026.1|1024.9|1025.9|1024.7|1026.2|1025|1025.7|1024.5|100
1725515400000|2024-09-05 05:50:00|1026|1024.8|1026.7|1025.5|1026.7|1025.5|1026|1024.8|118
1725515700000|2024-09-05 05:55:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026|1024.8|79
1725516000000|2024-09-05 06:00:00|1026.4|1025.2|1026.7|1025.5|1026.7|1025.5|1026.2|1025|106
1725516300000|2024-09-05 06:05:00|1027|1025.8|1026.8|1025.6|1027.2|1026|1026.6|1025.4|140
1725516600000|2024-09-05 06:10:00|1026.9|1025.7|1026.6|1025.4|1027|1025.8|1026.5|1025.3|73
1725516900000|2024-09-05 06:15:00|1026.5|1025.3|1026.7|1025.5|1026.7|1025.5|1026.2|1025|38
1725517200000|2024-09-05 06:20:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.2|1025|16
1725517500000|2024-09-05 06:25:00|1026.6|1025.4|1026.5|1025.3|1027|1025.8|1026.5|1025.3|83
1725517800000|2024-09-05 06:30:00|1026.7|1025.5|1027.2|1026|1027.3|1026.1|1026.4|1025.2|110
1725518100000|2024-09-05 06:35:00|1027.1|1025.9|1026.2|1025|1027.1|1025.9|1026.2|1025|67
1725518400000|2024-09-05 06:40:00|1026.4|1025.2|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|15
1725518700000|2024-09-05 06:45:00|1026.4|1025.2|1026.2|1025|1026.7|1025.5|1026.2|1025|48
1725519000000|2024-09-05 06:50:00|1026.1|1024.9|1025.5|1024.3|1026.2|1025|1025.4|1024.2|220
1725519300000|2024-09-05 06:55:00|1025.4|1024.2|1025.9|1024.7|1025.9|1024.7|1025.2|1024|315
1725519600000|2024-09-05 07:00:00|1025.8|1024.6|1026.1|1024.9|1026.1|1024.9|1025.7|1024.5|393
1725519900000|2024-09-05 07:05:00|1025.9|1024.7|1025.9|1024.7|1026|1024.8|1025.9|1024.7|10
1725520200000|2024-09-05 07:10:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.3|1024.1|104
1725520500000|2024-09-05 07:15:00|1025.6|1024.4|1025.5|1024.3|1026.1|1024.9|1025.5|1024.3|38
1725520800000|2024-09-05 07:20:00|1025.4|1024.2|1025.5|1024.3|1025.8|1024.6|1025.4|1024.2|10
1725521100000|2024-09-05 07:25:00|1025.6|1024.4|1025.4|1024.2|1026.1|1024.9|1025.4|1024.2|118
1725521400000|2024-09-05 07:30:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1025.3|1024.1|145
1725521700000|2024-09-05 07:35:00|1025.3|1024.1|1025.8|1024.6|1025.9|1024.7|1025.3|1024.1|149
1725522000000|2024-09-05 07:40:00|1025.9|1024.7|1026.4|1025.2|1026.4|1025.2|1025.9|1024.7|164
1725522300000|2024-09-05 07:45:00|1026.3|1025.1|1025.7|1024.5|1026.3|1025.1|1025.6|1024.4|577
1725522600000|2024-09-05 07:50:00|1025.8|1024.6|1025.4|1024.2|1025.8|1024.6|1025.4|1024.2|31
1725522900000|2024-09-05 07:55:00|1025.5|1024.3|1025.7|1024.5|1025.8|1024.6|1025.4|1024.2|84
1725523200000|2024-09-05 08:00:00|1025.6|1024.4|1025.7|1024.5|1026.2|1025|1025.6|1024.4|78
1725523500000|2024-09-05 08:05:00|1025.8|1024.6|1026|1024.8|1026|1024.8|1025.8|1024.6|28
1725523800000|2024-09-05 08:10:00|1025.9|1024.7|1026.3|1025.1|1026.5|1025.3|1025.8|1024.6|29
1725524100000|2024-09-05 08:15:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026.4|1025.2|21
1725524400000|2024-09-05 08:20:00|1026.7|1025.5|1026.5|1025.3|1026.8|1025.6|1026.3|1025.1|32
1725524700000|2024-09-05 08:25:00|1026.7|1025.5|1026.3|1025.1|1026.7|1025.5|1026.3|1025.1|9
1725525000000|2024-09-05 08:30:00|1026.1|1024.9|1026.2|1025|1026.2|1025|1025.8|1024.6|106
1725525300000|2024-09-05 08:35:00|1026.1|1024.9|1026.5|1025.3|1026.8|1025.6|1026.1|1024.9|109
1725525600000|2024-09-05 08:40:00|1026.6|1025.4|1026.8|1025.6|1026.8|1025.6|1026.5|1025.3|13
1725525900000|2024-09-05 08:45:00|1026.9|1025.7|1027.4|1026.2|1027.4|1026.2|1026.8|1025.6|106
1725526200000|2024-09-05 08:50:00|1027.5|1026.3|1027.3|1026.1|1027.8|1026.6|1027.3|1026.1|75
1725526500000|2024-09-05 08:55:00|1026.8|1025.6|1026.8|1025.6|1027|1025.8|1026.8|1025.6|87
1725526800000|2024-09-05 09:00:00|1026.9|1025.7|1027.8|1026.6|1027.8|1026.6|1026.8|1025.6|58
1725527100000|2024-09-05 09:05:00|1027.6|1026.4|1028|1026.8|1028.1|1026.9|1027.6|1026.4|35
1725527400000|2024-09-05 09:10:00|1027.9|1026.7|1027.8|1026.6|1027.9|1026.7|1027.8|1026.6|61
1725527700000|2024-09-05 09:15:00|1027.3|1026.1|1027|1025.8|1027.3|1026.1|1027|1025.8|53
1725528000000|2024-09-05 09:20:00|1026.9|1025.7|1026.8|1025.6|1027|1025.8|1026.8|1025.6|25
1725528300000|2024-09-05 09:25:00|1026.9|1025.7|1026.9|1025.7|1027.1|1025.9|1026.8|1025.6|24
1725528600000|2024-09-05 09:30:00|1027|1025.8|1026.6|1025.4|1027|1025.8|1026.5|1025.3|33
1725528900000|2024-09-05 09:35:00|1026.5|1025.3|1026.6|1025.4|1026.8|1025.6|1026.5|1025.3|48
1725529200000|2024-09-05 09:40:00|1026.5|1025.3|1027.1|1025.9|1027.2|1026|1026.5|1025.3|27
1725529500000|2024-09-05 09:45:00|1027|1025.8|1027.1|1025.9|1027.4|1026.2|1027|1025.8|48
1725529800000|2024-09-05 09:50:00|1027|1025.8|1026.5|1025.3|1027.1|1025.9|1026.5|1025.3|33
1725530100000|2024-09-05 09:55:00|1026.3|1025.1|1026.5|1025.3|1026.6|1025.4|1026.3|1025.1|32
1725530400000|2024-09-05 10:00:00|1026.4|1025.2|1026.3|1025.1|1026.7|1025.5|1026.3|1025.1|20
1725530700000|2024-09-05 10:05:00|1026.2|1025|1026.3|1025.1|1026.5|1025.3|1026.2|1025|43
1725531000000|2024-09-05 10:10:00|1026.4|1025.2|1026.6|1025.4|1026.8|1025.6|1026.4|1025.2|61
1725531300000|2024-09-05 10:15:00|1026.5|1025.3|1026.3|1025.1|1026.6|1025.4|1026.1|1024.9|24
1725531600000|2024-09-05 10:20:00|1026|1024.8|1026.1|1024.9|1026.1|1024.9|1026|1024.8|8
1725531900000|2024-09-05 10:25:00|1026|1024.8|1025.6|1024.4|1026|1024.8|1025.3|1024.1|127
1725532200000|2024-09-05 10:30:00|1025.5|1024.3|1024.5|1023.3|1025.6|1024.4|1024.5|1023.3|255
1725532500000|2024-09-05 10:35:00|1024.4|1023.2|1023.9|1022.7|1024.4|1023.2|1023.8|1022.6|144
1725532800000|2024-09-05 10:40:00|1024.2|1023|1024|1022.8|1024.4|1023.2|1023.9|1022.7|123
1725533100000|2024-09-05 10:45:00|1023.9|1022.7|1023.5|1022.3|1023.9|1022.7|1023.5|1022.3|158
1725533400000|2024-09-05 10:50:00|1023.7|1022.5|1024.2|1023|1024.3|1023.1|1023.7|1022.5|83
1725533700000|2024-09-05 10:55:00|1024.1|1022.9|1023.8|1022.6|1024.2|1023|1023.8|1022.6|106
1725534000000|2024-09-05 11:00:00|1023.3|1022.1|1022.8|1021.6|1023.3|1022.1|1022.7|1021.5|384
1725534300000|2024-09-05 11:05:00|1022.9|1021.7|1022.7|1021.5|1023.2|1022|1022.5|1021.3|214
1725534600000|2024-09-05 11:10:00|1022.6|1021.4|1022.7|1021.5|1022.9|1021.7|1022.4|1021.2|98
1725534900000|2024-09-05 11:15:00|1022.8|1021.6|1022.2|1021|1022.8|1021.6|1021.9|1020.7|251
1725535200000|2024-09-05 11:20:00|1022.3|1021.1|1022.5|1021.3|1022.7|1021.5|1022|1020.8|131
1725535500000|2024-09-05 11:25:00|1022.6|1021.4|1022.5|1021.3|1022.9|1021.7|1022.1|1020.9|97
1725535800000|2024-09-05 11:30:00|1022.4|1021.2|1022.2|1021|1022.4|1021.2|1021.8|1020.6|272
1725536100000|2024-09-05 11:35:00|1022.1|1020.9|1022.2|1021|1022.4|1021.2|1022.1|1020.9|35
1725536400000|2024-09-05 11:40:00|1022.1|1020.9|1022.2|1021|1022.4|1021.2|1021.9|1020.7|107
1725536700000|2024-09-05 11:45:00|1022.3|1021.1|1022.4|1021.2|1022.8|1021.6|1022.2|1021|189
1725537000000|2024-09-05 11:50:00|1022.5|1021.3|1021.2|1020|1022.7|1021.5|1021.2|1020|373
1725537300000|2024-09-05 11:55:00|1021.1|1019.9|1021.5|1020.3|1021.7|1020.5|1021.1|1019.9|140
1725537600000|2024-09-05 12:00:00|1021.4|1020.2|1021.8|1020.6|1021.9|1020.7|1021.4|1020.2|117
1725537900000|2024-09-05 12:05:00|1021.9|1020.7|1021.2|1020|1021.9|1020.7|1021.2|1020|156
1725538200000|2024-09-05 12:10:00|1021.3|1020.1|1021.4|1020.2|1021.7|1020.5|1021.1|1019.9|252
1725538500000|2024-09-05 12:15:00|1021.5|1020.3|1021.4|1020.2|1021.9|1020.7|1021.2|1020|149
1725538800000|2024-09-05 12:20:00|1021.7|1020.5|1022.4|1021.2|1022.4|1021.2|1021.4|1020.2|306
1725539100000|2024-09-05 12:25:00|1022.6|1021.4|1023.7|1022.5|1023.8|1022.6|1022.4|1021.2|608
1725539400000|2024-09-05 12:30:00|1023.6|1022.4|1024.2|1023|1024.9|1023.7|1023.6|1022.4|329
1725539700000|2024-09-05 12:35:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.4|1022.2|426
1725540000000|2024-09-05 12:40:00|1023.7|1022.5|1023.6|1022.4|1024.4|1023.2|1023.4|1022.2|374
1725543000000|2024-09-05 13:30:00|1025.6|1024.4|1025.9|1024.7|1028.2|1027|1025.4|1024.2|3559
1725543300000|2024-09-05 13:35:00|1025.8|1024.6|1025.5|1024.3|1027.1|1025.9|1025.3|1024.1|1456
1725543600000|2024-09-05 13:40:00|1025.6|1024.4|1024.9|1023.7|1026.1|1024.9|1024.4|1023.2|1802
1725543900000|2024-09-05 13:45:00|1025|1023.8|1026.2|1025|1026.2|1025|1025|1023.8|2091
1725544200000|2024-09-05 13:50:00|1026.7|1025.5|1027.7|1026.5|1028|1026.8|1026.2|1025|1114
1725544500000|2024-09-05 13:55:00|1027.8|1026.6|1027.8|1026.6|1028.7|1027.5|1027|1025.8|807
1725544800000|2024-09-05 14:00:00|1027.7|1026.5|1028.2|1027|1028.7|1027.5|1027.2|1026|1206
1725545100000|2024-09-05 14:05:00|1028.5|1027.3|1028.1|1026.9|1028.5|1027.3|1027.2|1026|876
1725545400000|2024-09-05 14:10:00|1028.2|1027|1028.5|1027.3|1029.5|1028.3|1028.2|1027|1034
1725545700000|2024-09-05 14:15:00|1028.3|1027.1|1027.9|1026.7|1028.4|1027.2|1027|1025.8|654
1725546000000|2024-09-05 14:20:00|1028|1026.8|1028.7|1027.5|1028.8|1027.6|1027.2|1026|592
1725546300000|2024-09-05 14:25:00|1028.6|1027.4|1028.7|1027.5|1029.2|1028|1028.2|1027|716
1725546600000|2024-09-05 14:30:00|1028.8|1027.6|1028.5|1027.3|1029.7|1028.5|1027.9|1026.7|922
1725546900000|2024-09-05 14:35:00|1028.2|1027|1029.3|1028.1|1029.3|1028.1|1028|1026.8|984
1725547200000|2024-09-05 14:40:00|1029.4|1028.2|1024.9|1023.7|1029.4|1028.2|1024.7|1023.5|1344
1725547500000|2024-09-05 14:45:00|1025|1023.8|1025.5|1024.3|1026|1024.8|1024.4|1023.2|1143
1725547800000|2024-09-05 14:50:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1024.7|1023.5|829
1725548100000|2024-09-05 14:55:00|1025.1|1023.9|1025.9|1024.7|1026.1|1024.9|1024.9|1023.7|540
1725548400000|2024-09-05 15:00:00|1025.4|1024.2|1026.4|1025.2|1026.4|1025.2|1024.9|1023.7|607
1725548700000|2024-09-05 15:05:00|1026.6|1025.4|1026.9|1025.7|1027.1|1025.9|1026.1|1024.9|892
1725549000000|2024-09-05 15:10:00|1027|1025.8|1026.9|1025.7|1027.6|1026.4|1026.6|1025.4|715
1725549300000|2024-09-05 15:15:00|1026.6|1025.4|1026.5|1025.3|1027.1|1025.9|1026|1024.8|729
1725549600000|2024-09-05 15:20:00|1026.6|1025.4|1025|1023.8|1026.6|1025.4|1024.5|1023.3|681
1725549900000|2024-09-05 15:25:00|1025.1|1023.9|1025.2|1024|1025.3|1024.1|1024.5|1023.3|747
1725550200000|2024-09-05 15:30:00|1025.4|1024.2|1026.2|1025|1026.2|1025|1025|1023.8|466
1725550500000|2024-09-05 15:35:00|1026.5|1025.3|1027.5|1026.3|1027.7|1026.5|1026.5|1025.3|655
1725550800000|2024-09-05 15:40:00|1027.6|1026.4|1027.7|1026.5|1027.7|1026.5|1026.7|1025.5|747
1725551100000|2024-09-05 15:45:00|1027.9|1026.7|1028.5|1027.3|1028.8|1027.6|1027.7|1026.5|915
1725551400000|2024-09-05 15:50:00|1028.3|1027.1|1029.2|1028|1029.2|1028|1027.8|1026.6|1057
1725551700000|2024-09-05 15:55:00|1029.1|1027.9|1028.4|1027.2|1029.2|1028|1027.5|1026.3|405
1725552000000|2024-09-05 16:00:00|1028.3|1027.1|1028.2|1027|1028.7|1027.5|1028|1026.8|443
1725552300000|2024-09-05 16:05:00|1028.3|1027.1|1028.7|1027.5|1028.7|1027.5|1028|1026.8|448
1725552600000|2024-09-05 16:10:00|1028.2|1027|1028|1026.8|1028.2|1027|1027.5|1026.3|461
1725552900000|2024-09-05 16:15:00|1028.2|1027|1029.2|1028|1029.2|1028|1027.6|1026.4|336
1725553200000|2024-09-05 16:20:00|1029|1027.8|1029.7|1028.5|1029.7|1028.5|1028.8|1027.6|368
1725553500000|2024-09-05 16:25:00|1030|1028.8|1030.8|1029.6|1030.8|1029.6|1029.9|1028.7|1094
1725553800000|2024-09-05 16:30:00|1030.7|1029.5|1031|1029.8|1031|1029.8|1030.5|1029.3|705
1725554100000|2024-09-05 16:35:00|1031.1|1029.9|1031.5|1030.3|1031.5|1030.3|1030.5|1029.3|698
1725554400000|2024-09-05 16:40:00|1031.3|1030.1|1030.5|1029.3|1031.5|1030.3|1029.8|1028.6|947
1725554700000|2024-09-05 16:45:00|1030.3|1029.1|1030.7|1029.5|1030.7|1029.5|1029.7|1028.5|861
1725555000000|2024-09-05 16:50:00|1030.8|1029.6|1030.7|1029.5|1031|1029.8|1030.3|1029.1|417
1725555300000|2024-09-05 16:55:00|1030.6|1029.4|1030.9|1029.7|1031|1029.8|1030.4|1029.2|340
1725555600000|2024-09-05 17:00:00|1031|1029.8|1031.1|1029.9|1031.1|1029.9|1030.6|1029.4|371
1725555900000|2024-09-05 17:05:00|1031.2|1030|1031.1|1029.9|1031.7|1030.5|1030.3|1029.1|583
1725556200000|2024-09-05 17:10:00|1031.2|1030|1031.1|1029.9|1031.5|1030.3|1030.8|1029.6|325
1725556500000|2024-09-05 17:15:00|1031.2|1030|1031.6|1030.4|1031.6|1030.4|1030.3|1029.1|325
1725556800000|2024-09-05 17:20:00|1031.7|1030.5|1032.3|1031.1|1032.4|1031.2|1031.4|1030.2|672
1725557100000|2024-09-05 17:25:00|1032.4|1031.2|1032.1|1030.9|1032.5|1031.3|1031.4|1030.2|773
1725557400000|2024-09-05 17:30:00|1032.2|1031|1032.2|1031|1032.6|1031.4|1032.1|1030.9|517
1725557700000|2024-09-05 17:35:00|1032.4|1031.2|1031.9|1030.7|1032.5|1031.3|1031.6|1030.4|291
1725558000000|2024-09-05 17:40:00|1031.7|1030.5|1032.4|1031.2|1032.5|1031.3|1031.4|1030.2|449
1725558300000|2024-09-05 17:45:00|1032.5|1031.3|1032|1030.8|1032.5|1031.3|1031.5|1030.3|397
1725558600000|2024-09-05 17:50:00|1032.1|1030.9|1032.5|1031.3|1032.5|1031.3|1032|1030.8|433
1725558900000|2024-09-05 17:55:00|1032.2|1031|1032.6|1031.4|1032.7|1031.5|1032.2|1031|607
1725559200000|2024-09-05 18:00:00|1032.7|1031.5|1034.5|1033.3|1034.5|1033.3|1032.5|1031.3|1255
1725559500000|2024-09-05 18:05:00|1034.6|1033.4|1034.7|1033.5|1035|1033.8|1034|1032.8|1115
1725559800000|2024-09-05 18:10:00|1034.6|1033.4|1034.4|1033.2|1035.6|1034.4|1034.3|1033.1|3128
1725560100000|2024-09-05 18:15:00|1034.2|1033|1035.5|1034.3|1035.5|1034.3|1034|1032.8|1956
1725580800000|2024-09-06 00:00:00|1034|1032.8|1033.8|1032.6|1035|1033.8|1033.3|1032.1|848
1725581100000|2024-09-06 00:05:00|1033.7|1032.5|1034.6|1033.4|1034.7|1033.5|1033.6|1032.4|218
1725581400000|2024-09-06 00:10:00|1034.7|1033.5|1034.3|1033.1|1034.7|1033.5|1034.2|1033|167
1725581700000|2024-09-06 00:15:00|1034.2|1033|1034.3|1033.1|1034.4|1033.2|1033.9|1032.7|158
1725582000000|2024-09-06 00:20:00|1034.4|1033.2|1033.2|1032|1034.4|1033.2|1033.1|1031.9|146
1725582300000|2024-09-06 00:25:00|1033|1031.8|1032.7|1031.5|1033.4|1032.2|1032.4|1031.2|208
1725582600000|2024-09-06 00:30:00|1032.8|1031.6|1032.4|1031.2|1033.4|1032.2|1032.4|1031.2|146
1725582900000|2024-09-06 00:35:00|1032.6|1031.4|1032.6|1031.4|1032.8|1031.6|1032.2|1031|64
1725583200000|2024-09-06 00:40:00|1032.5|1031.3|1032.4|1031.2|1032.6|1031.4|1032.2|1031|67
1725583500000|2024-09-06 00:45:00|1032.2|1031|1031.9|1030.7|1032.6|1031.4|1031.9|1030.7|54
1725583800000|2024-09-06 00:50:00|1032.1|1030.9|1032.2|1031|1032.4|1031.2|1031.8|1030.6|141
1725584100000|2024-09-06 00:55:00|1032.1|1030.9|1032.1|1030.9|1033.4|1032.2|1031.7|1030.5|301
1725584400000|2024-09-06 01:00:00|1031.9|1030.7|1032.4|1031.2|1032.4|1031.2|1031.4|1030.2|392
1725584700000|2024-09-06 01:05:00|1032.2|1031|1031.5|1030.3|1032.2|1031|1030.9|1029.7|345
1725585000000|2024-09-06 01:10:00|1031.7|1030.5|1030.9|1029.7|1031.7|1030.5|1030.9|1029.7|69
1725585300000|2024-09-06 01:15:00|1031|1029.8|1031.2|1030|1031.4|1030.2|1030.9|1029.7|48
1725585600000|2024-09-06 01:20:00|1031.1|1029.9|1032.4|1031.2|1033.1|1031.9|1031.1|1029.9|156
1725585900000|2024-09-06 01:25:00|1032.1|1030.9|1034.1|1032.9|1034.2|1033|1032.1|1030.9|154
1725586200000|2024-09-06 01:30:00|1034.2|1033|1033.9|1032.7|1034.2|1033|1032.7|1031.5|91
1725586500000|2024-09-06 01:35:00|1034|1032.8|1034.1|1032.9|1034.4|1033.2|1033.7|1032.5|161
1725586800000|2024-09-06 01:40:00|1034|1032.8|1034.9|1033.7|1035|1033.8|1033.6|1032.4|101
1725587100000|2024-09-06 01:45:00|1034.7|1033.5|1034.6|1033.4|1035.2|1034|1034.4|1033.2|102
1725587400000|2024-09-06 01:50:00|1034.5|1033.3|1033.2|1032|1034.9|1033.7|1033.2|1032|172
1725587700000|2024-09-06 01:55:00|1033.3|1032.1|1034|1032.8|1034.1|1032.9|1032.9|1031.7|436
1725588000000|2024-09-06 02:00:00|1034.1|1032.9|1033.9|1032.7|1034.4|1033.2|1033.5|1032.3|66
1725588300000|2024-09-06 02:05:00|1033.8|1032.6|1033.4|1032.2|1033.9|1032.7|1033.1|1031.9|41
1725588600000|2024-09-06 02:10:00|1033.6|1032.4|1033.5|1032.3|1034.2|1033|1033.2|1032|141
1725588900000|2024-09-06 02:15:00|1033.4|1032.2|1032.9|1031.7|1033.4|1032.2|1032.7|1031.5|41
1725589200000|2024-09-06 02:20:00|1033|1031.8|1033.1|1031.9|1033.1|1031.9|1032.7|1031.5|72
1725589500000|2024-09-06 02:25:00|1032.9|1031.7|1032.8|1031.6|1033.1|1031.9|1032.8|1031.6|23
1725589800000|2024-09-06 02:30:00|1032.9|1031.7|1033.3|1032.1|1033.5|1032.3|1032.8|1031.6|170
1725590100000|2024-09-06 02:35:00|1033.4|1032.2|1033.5|1032.3|1033.8|1032.6|1033|1031.8|146
1725590400000|2024-09-06 02:40:00|1033.4|1032.2|1033.1|1031.9|1033.7|1032.5|1033|1031.8|71
1725590700000|2024-09-06 02:45:00|1033|1031.8|1032.4|1031.2|1033.1|1031.9|1032.1|1030.9|73
1725591000000|2024-09-06 02:50:00|1032.5|1031.3|1032.7|1031.5|1033|1031.8|1032.4|1031.2|7
1725591300000|2024-09-06 02:55:00|1032.8|1031.6|1032.9|1031.7|1033.1|1031.9|1032.7|1031.5|12
1725591600000|2024-09-06 03:00:00|1032.8|1031.6|1032.6|1031.4|1032.8|1031.6|1032.2|1031|9
1725591900000|2024-09-06 03:05:00|1032.4|1031.2|1031.9|1030.7|1032.4|1031.2|1031.6|1030.4|42
1725592200000|2024-09-06 03:10:00|1031.7|1030.5|1031.1|1029.9|1031.7|1030.5|1031.1|1029.9|78
1725592500000|2024-09-06 03:15:00|1031.3|1030.1|1031|1029.8|1031.4|1030.2|1030.9|1029.7|30
1725592800000|2024-09-06 03:20:00|1030.9|1029.7|1031.4|1030.2|1031.4|1030.2|1030.9|1029.7|52
1725593100000|2024-09-06 03:25:00|1031.6|1030.4|1031.2|1030|1031.7|1030.5|1031.2|1030|94
1725593400000|2024-09-06 03:30:00|1031.4|1030.2|1031.4|1030.2|1031.4|1030.2|1031.1|1029.9|21
1725593700000|2024-09-06 03:35:00|1031.2|1030|1031.1|1029.9|1031.4|1030.2|1031.1|1029.9|9
1725594000000|2024-09-06 03:40:00|1031.2|1030|1031.1|1029.9|1031.2|1030|1031.1|1029.9|3
1725594300000|2024-09-06 03:45:00|1031|1029.8|1030.9|1029.7|1031|1029.8|1030.9|1029.7|16
1725594600000|2024-09-06 03:50:00|1030.7|1029.5|1031.4|1030.2|1031.4|1030.2|1030.7|1029.5|22
1725594900000|2024-09-06 03:55:00|1031.1|1029.9|1031.2|1030|1031.2|1030|1031.1|1029.9|12
1725595200000|2024-09-06 04:00:00|1031.4|1030.2|1031|1029.8|1031.4|1030.2|1031|1029.8|24
1725595500000|2024-09-06 04:05:00|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|5
1725595800000|2024-09-06 04:10:00|||||||||9
1725596100000|2024-09-06 04:15:00|||||||||5
1725596400000|2024-09-06 04:20:00|1031|1029.8|1030.9|1029.7|1031|1029.8|1030.9|1029.7|3
1725596700000|2024-09-06 04:25:00|||||||||4
1725597000000|2024-09-06 04:30:00|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|5
1725597300000|2024-09-06 04:35:00|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|5
1725597600000|2024-09-06 04:40:00|1031|1029.8|1030.9|1029.7|1031|1029.8|1030.9|1029.7|5
1725597900000|2024-09-06 04:45:00|1030.8|1029.6|1030.7|1029.5|1030.9|1029.7|1030.7|1029.5|16
1725598200000|2024-09-06 04:50:00|1030.6|1029.4|1030.7|1029.5|1030.8|1029.6|1030.6|1029.4|8
1725598500000|2024-09-06 04:55:00|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|2
1725598800000|2024-09-06 05:00:00|1030.9|1029.7|1030.9|1029.7|1031|1029.8|1030.9|1029.7|5
1725599100000|2024-09-06 05:05:00|1031|1029.8|1031|1029.8|1031|1029.8|1031|1029.8|3
1725599400000|2024-09-06 05:10:00|1030.9|1029.7|1030.3|1029.1|1031|1029.8|1030.2|1029|81
1725599700000|2024-09-06 05:15:00|1030.4|1029.2|1030.5|1029.3|1030.5|1029.3|1030.3|1029.1|30
1725600000000|2024-09-06 05:20:00|1030.4|1029.2|1030.3|1029.1|1030.5|1029.3|1030.2|1029|11
1725600300000|2024-09-06 05:25:00|1030.4|1029.2|1030.5|1029.3|1030.5|1029.3|1030.4|1029.2|11
1725600600000|2024-09-06 05:30:00|1030.4|1029.2|1030.1|1028.9|1030.4|1029.2|1029.6|1028.4|180
1725600900000|2024-09-06 05:35:00|1029.8|1028.6|1029.6|1028.4|1029.9|1028.7|1029.6|1028.4|91
1725601200000|2024-09-06 05:40:00|1029.1|1027.9|1029.6|1028.4|1029.7|1028.5|1029.1|1027.9|83
1725601500000|2024-09-06 05:45:00|1029.5|1028.3|1029.6|1028.4|1029.6|1028.4|1029.4|1028.2|8
1725601800000|2024-09-06 05:50:00|1029.5|1028.3|1029.4|1028.2|1030|1028.8|1029.1|1027.9|209
1725602100000|2024-09-06 05:55:00|1029.3|1028.1|1029.5|1028.3|1029.8|1028.6|1029.2|1028|309
1725602400000|2024-09-06 06:00:00|1029.2|1028|1029.2|1028|1029.5|1028.3|1028.8|1027.6|227
1725602700000|2024-09-06 06:05:00|1029.1|1027.9|1030|1028.8|1030|1028.8|1029|1027.8|15
1725603000000|2024-09-06 06:10:00|1029.9|1028.7|1030.5|1029.3|1030.5|1029.3|1029.9|1028.7|15
1725603300000|2024-09-06 06:15:00|1030.3|1029.1|1031.1|1029.9|1031.4|1030.2|1030|1028.8|90
1725603600000|2024-09-06 06:20:00|1031.2|1030|1031|1029.8|1031.7|1030.5|1030.7|1029.5|75
1725603900000|2024-09-06 06:25:00|1030.9|1029.7|1031|1029.8|1031.3|1030.1|1030.7|1029.5|29
1725604200000|2024-09-06 06:30:00|1031.1|1029.9|1031|1029.8|1031.4|1030.2|1030.7|1029.5|74
1725604500000|2024-09-06 06:35:00|1031.1|1029.9|1031.2|1030|1031.8|1030.6|1031|1029.8|71
1725604800000|2024-09-06 06:40:00|1031.4|1030.2|1032.3|1031.1|1032.3|1031.1|1031.4|1030.2|51
1725605100000|2024-09-06 06:45:00|1032.2|1031|1033|1031.8|1033|1031.8|1032|1030.8|139
1725605400000|2024-09-06 06:50:00|1032.9|1031.7|1033|1031.8|1033|1031.8|1032.5|1031.3|53
1725605700000|2024-09-06 06:55:00|1032.9|1031.7|1033.5|1032.3|1033.5|1032.3|1032.8|1031.6|258
1725606000000|2024-09-06 07:00:00|1033.4|1032.2|1032.8|1031.6|1033.4|1032.2|1032.3|1031.1|173
1725606300000|2024-09-06 07:05:00|1033|1031.8|1033|1031.8|1033.2|1032|1032.7|1031.5|89
1725606600000|2024-09-06 07:10:00|1032.8|1031.6|1032.5|1031.3|1033|1031.8|1032.5|1031.3|23
1725606900000|2024-09-06 07:15:00|1032.7|1031.5|1032.6|1031.4|1032.7|1031.5|1032.3|1031.1|20
1725607200000|2024-09-06 07:20:00|1032.5|1031.3|1032.9|1031.7|1032.9|1031.7|1032.3|1031.1|43
1725607500000|2024-09-06 07:25:00|1032.8|1031.6|1032.8|1031.6|1033|1031.8|1032.8|1031.6|14
1725607800000|2024-09-06 07:30:00|1032.9|1031.7|1032.8|1031.6|1033.3|1032.1|1032.5|1031.3|107
1725608100000|2024-09-06 07:35:00|1032.9|1031.7|1033|1031.8|1033.1|1031.9|1032.8|1031.6|5
1725608400000|2024-09-06 07:40:00|1032.8|1031.6|1032.8|1031.6|1032.9|1031.7|1032.7|1031.5|21
1725608700000|2024-09-06 07:45:00|1032.9|1031.7|1033|1031.8|1033|1031.8|1032.8|1031.6|35
1725609000000|2024-09-06 07:50:00|1032.9|1031.7|1032.8|1031.6|1032.9|1031.7|1032.5|1031.3|20
1725609300000|2024-09-06 07:55:00|1032.9|1031.7|1033|1031.8|1033.2|1032|1032.8|1031.6|115
1725609600000|2024-09-06 08:00:00|1032.9|1031.7|1032.8|1031.6|1033|1031.8|1032.7|1031.5|52
1725609900000|2024-09-06 08:05:00|1032.7|1031.5|1033|1031.8|1033|1031.8|1032.7|1031.5|17
1725610200000|2024-09-06 08:10:00|1032.9|1031.7|1032.8|1031.6|1032.9|1031.7|1032.8|1031.6|65
1725610500000|2024-09-06 08:15:00|1033|1031.8|1032.7|1031.5|1033|1031.8|1032.4|1031.2|55
1725610800000|2024-09-06 08:20:00|1032.6|1031.4|1032.8|1031.6|1033|1031.8|1032.5|1031.3|16
1725611100000|2024-09-06 08:25:00|1032.7|1031.5|1032.8|1031.6|1032.8|1031.6|1032.5|1031.3|23
1725611400000|2024-09-06 08:30:00|1032.7|1031.5|1032.6|1031.4|1033|1031.8|1032.6|1031.4|10
1725611700000|2024-09-06 08:35:00|1032.7|1031.5|1031.8|1030.6|1032.7|1031.5|1031.7|1030.5|91
1725612000000|2024-09-06 08:40:00|1031.7|1030.5|1032|1030.8|1032|1030.8|1031.5|1030.3|137
1725612300000|2024-09-06 08:45:00|1031.9|1030.7|1032.2|1031|1032.3|1031.1|1031.7|1030.5|81
1725612600000|2024-09-06 08:50:00|1032|1030.8|1032|1030.8|1032.2|1031|1032|1030.8|183
1725612900000|2024-09-06 08:55:00|1032.2|1031|1032.2|1031|1032.3|1031.1|1032|1030.8|42
1725613200000|2024-09-06 09:00:00|1032.1|1030.9|1032|1030.8|1032.3|1031.1|1031.8|1030.6|31
1725613500000|2024-09-06 09:05:00|1032.1|1030.9|1032.2|1031|1032.2|1031|1031.9|1030.7|26
1725613800000|2024-09-06 09:10:00|1032.1|1030.9|1032|1030.8|1032.1|1030.9|1031.7|1030.5|14
1725614100000|2024-09-06 09:15:00|1032.2|1031|1032.2|1031|1032.2|1031|1032|1030.8|31
1725614400000|2024-09-06 09:20:00|1031.9|1030.7|1032.2|1031|1032.2|1031|1031.8|1030.6|51
1725614700000|2024-09-06 09:25:00|1032.4|1031.2|1032.7|1031.5|1032.9|1031.7|1032.3|1031.1|313
1725615000000|2024-09-06 09:30:00|1032.6|1031.4|1032.7|1031.5|1032.9|1031.7|1032.4|1031.2|28
1725615300000|2024-09-06 09:35:00|1032.9|1031.7|1032.4|1031.2|1033.1|1031.9|1032.4|1031.2|65
1725615600000|2024-09-06 09:40:00|1032.3|1031.1|1032.4|1031.2|1032.5|1031.3|1032.2|1031|32
1725615900000|2024-09-06 09:45:00|1032.5|1031.3|1032.9|1031.7|1033|1031.8|1032.5|1031.3|67
1725616200000|2024-09-06 09:50:00|1033|1031.8|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|94
1725616500000|2024-09-06 09:55:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.7|1031.5|30
1725616800000|2024-09-06 10:00:00|1033.1|1031.9|1032.6|1031.4|1033.2|1032|1032.6|1031.4|20
1725617100000|2024-09-06 10:05:00|1032.7|1031.5|1032.7|1031.5|1033.4|1032.2|1032.7|1031.5|27
1725617400000|2024-09-06 10:10:00|1032.6|1031.4|1033|1031.8|1033|1031.8|1032.6|1031.4|9
1725617700000|2024-09-06 10:15:00|1032.9|1031.7|1032.7|1031.5|1032.9|1031.7|1032.4|1031.2|42
1725618000000|2024-09-06 10:20:00|1032.9|1031.7|1032.6|1031.4|1032.9|1031.7|1032.5|1031.3|44
1725618300000|2024-09-06 10:25:00|1032.7|1031.5|1032.5|1031.3|1032.7|1031.5|1032.3|1031.1|25
1725618600000|2024-09-06 10:30:00|1032.6|1031.4|1031.9|1030.7|1032.6|1031.4|1031.8|1030.6|56
1725618900000|2024-09-06 10:35:00|1032|1030.8|1031.9|1030.7|1032.1|1030.9|1031.9|1030.7|7
1725619200000|2024-09-06 10:40:00|1032|1030.8|1031.6|1030.4|1032.1|1030.9|1031.5|1030.3|29
1725619500000|2024-09-06 10:45:00|1031.8|1030.6|1031.6|1030.4|1031.8|1030.6|1031.3|1030.1|138
1725619800000|2024-09-06 10:50:00|1031.4|1030.2|1031.1|1029.9|1031.6|1030.4|1031|1029.8|41
1725620100000|2024-09-06 10:55:00|1031|1029.8|1030.6|1029.4|1031.1|1029.9|1030.6|1029.4|73
1725620400000|2024-09-06 11:00:00|1030.3|1029.1|1030.6|1029.4|1030.7|1029.5|1030.2|1029|102
1725620700000|2024-09-06 11:05:00|1030.5|1029.3|1030.2|1029|1030.6|1029.4|1030.1|1028.9|40
1725621000000|2024-09-06 11:10:00|1030.1|1028.9|1030.2|1029|1030.2|1029|1030|1028.8|50
1725621300000|2024-09-06 11:15:00|1030.3|1029.1|1030.5|1029.3|1030.7|1029.5|1030.2|1029|67
1725621600000|2024-09-06 11:20:00|1030.4|1029.2|1029.9|1028.7|1030.4|1029.2|1029.8|1028.6|125
1725621900000|2024-09-06 11:25:00|1030|1028.8|1030.2|1029|1030.2|1029|1029.7|1028.5|69
1725622200000|2024-09-06 11:30:00|1030.4|1029.2|1030.9|1029.7|1031|1029.8|1030.3|1029.1|154
1725622500000|2024-09-06 11:35:00|1031.1|1029.9|1030.7|1029.5|1031.2|1030|1030.5|1029.3|108
1725622800000|2024-09-06 11:40:00|1030.9|1029.7|1031.2|1030|1031.3|1030.1|1030.7|1029.5|63
1725623100000|2024-09-06 11:45:00|1031.3|1030.1|1030.9|1029.7|1031.4|1030.2|1030.9|1029.7|67
1725623400000|2024-09-06 11:50:00|1030.7|1029.5|1030.8|1029.6|1030.9|1029.7|1030.7|1029.5|54
1725623700000|2024-09-06 11:55:00|1030.7|1029.5|1030.5|1029.3|1030.9|1029.7|1029.9|1028.7|144
1725624000000|2024-09-06 12:00:00|1030.4|1029.2|1029.7|1028.5|1030.5|1029.3|1029.7|1028.5|88
1725624300000|2024-09-06 12:05:00|1029.8|1028.6|1030.1|1028.9|1030.7|1029.5|1029.6|1028.4|139
1725624600000|2024-09-06 12:10:00|1029.9|1028.7|1030.1|1028.9|1030.7|1029.5|1029.8|1028.6|178
1725624900000|2024-09-06 12:15:00|1030.2|1029|1031.1|1029.9|1031.1|1029.9|1030.1|1028.9|196
1725625200000|2024-09-06 12:20:00|1031.2|1030|1032.5|1031.3|1032.5|1031.3|1031.1|1029.9|343
1725625500000|2024-09-06 12:25:00|1032.7|1031.5|1033.4|1032.2|1033.7|1032.5|1032.4|1031.2|322
1725625800000|2024-09-06 12:30:00|1033.5|1032.3|1034.2|1033|1034.6|1033.4|1033.3|1032.1|668
1725626100000|2024-09-06 12:35:00|1034.1|1032.9|1035.9|1034.7|1037.2|1036|1033.7|1032.5|1327
1725626400000|2024-09-06 12:40:00|1036|1034.8|1036.8|1035.6|1037.4|1036.2|1036|1034.8|561
1725629400000|2024-09-06 13:30:00|1037.4|1036.2|1038.4|1037.2|1039|1037.8|1037.2|1036|2838
1725629700000|2024-09-06 13:35:00|1038.3|1037.1|1040.4|1039.2|1040.7|1039.5|1037.7|1036.5|2468
1725630000000|2024-09-06 13:40:00|1040.6|1039.4|1041.4|1040.2|1041.6|1040.4|1039.4|1038.2|2022
1725630300000|2024-09-06 13:45:00|1041.5|1040.3|1039.7|1038.5|1042.2|1041|1039.7|1038.5|1621
1725630600000|2024-09-06 13:50:00|1039.8|1038.6|1037.6|1036.4|1040.4|1039.2|1037.5|1036.3|2084
1725630900000|2024-09-06 13:55:00|1037.7|1036.5|1037.7|1036.5|1038.7|1037.5|1036.9|1035.7|1245
1725631200000|2024-09-06 14:00:00|1037.6|1036.4|1033.6|1032.4|1038.2|1037|1033.3|1032.1|3258
1725631500000|2024-09-06 14:05:00|1033.5|1032.3|1029.8|1028.6|1033.6|1032.4|1029.5|1028.3|2404
1725631800000|2024-09-06 14:10:00|1029.7|1028.5|1030|1028.8|1031.7|1030.5|1029.7|1028.5|1117
1725632100000|2024-09-06 14:15:00|1030.1|1028.9|1027.6|1026.4|1030.3|1029.1|1027.3|1026.1|2196
1725632400000|2024-09-06 14:20:00|1027.5|1026.3|1028.3|1027.1|1029.8|1028.6|1027.5|1026.3|1539
1725632700000|2024-09-06 14:25:00|1028.5|1027.3|1028.3|1027.1|1029.6|1028.4|1028|1026.8|936
1725633000000|2024-09-06 14:30:00|1028.6|1027.4|1027.6|1026.4|1028.8|1027.6|1027.2|1026|1314
1725633300000|2024-09-06 14:35:00|1027.8|1026.6|1028|1026.8|1028.8|1027.6|1026.9|1025.7|2592
1725633600000|2024-09-06 14:40:00|1027.9|1026.7|1028.1|1026.9|1029.8|1028.6|1027.8|1026.6|1277
1725633900000|2024-09-06 14:45:00|1028.3|1027.1|1028|1026.8|1028.9|1027.7|1027.8|1026.6|738
1725634200000|2024-09-06 14:50:00|1027.8|1026.6|1023.6|1022.4|1028.1|1026.9|1023.4|1022.2|1502
1725634500000|2024-09-06 14:55:00|1023.8|1022.6|1023.3|1022.1|1024.3|1023.1|1023.3|1022.1|1123
1725634800000|2024-09-06 15:00:00|1023.4|1022.2|1023.3|1022.1|1023.7|1022.5|1022.1|1020.9|1596
1725635100000|2024-09-06 15:05:00|1023.4|1022.2|1022.6|1021.4|1025.7|1024.5|1022|1020.8|1421
1725635400000|2024-09-06 15:10:00|1022.8|1021.6|1023.3|1022.1|1024.1|1022.9|1022.8|1021.6|741
1725635700000|2024-09-06 15:15:00|1023.5|1022.3|1021.5|1020.3|1023.6|1022.4|1021.3|1020.1|1324
1725636000000|2024-09-06 15:20:00|1021.6|1020.4|1020.3|1019.1|1021.8|1020.6|1019.7|1018.5|985
1725636300000|2024-09-06 15:25:00|1020|1018.8|1020.2|1019|1020.2|1019|1019.2|1018|988
1725636600000|2024-09-06 15:30:00|1020.3|1019.1|1021|1019.8|1021.3|1020.1|1019.4|1018.2|1026
1725636900000|2024-09-06 15:35:00|1021.1|1019.9|1021.1|1019.9|1021.8|1020.6|1020.6|1019.4|505
1725637200000|2024-09-06 15:40:00|1021|1019.8|1019.4|1018.2|1021.1|1019.9|1019.3|1018.1|569
1725637500000|2024-09-06 15:45:00|1019.3|1018.1|1019.3|1018.1|1019.6|1018.4|1018.3|1017.1|738
1725637800000|2024-09-06 15:50:00|1019.1|1017.9|1019.7|1018.5|1020.4|1019.2|1018.8|1017.6|852
1725638100000|2024-09-06 15:55:00|1019.6|1018.4|1020.5|1019.3|1020.8|1019.6|1018.4|1017.2|726
1725638400000|2024-09-06 16:00:00|1020.3|1019.1|1020.6|1019.4|1020.9|1019.7|1019.3|1018.1|699
1725638700000|2024-09-06 16:05:00|1020.4|1019.2|1020.8|1019.6|1021.3|1020.1|1020.3|1019.1|660
1725639000000|2024-09-06 16:10:00|1020.6|1019.4|1019.6|1018.4|1020.6|1019.4|1018.8|1017.6|604
1725639300000|2024-09-06 16:15:00|1019.4|1018.2|1020.8|1019.6|1021.1|1019.9|1018.9|1017.7|542
1725639600000|2024-09-06 16:20:00|1020.7|1019.5|1021.5|1020.3|1021.8|1020.6|1020.3|1019.1|985
1725639900000|2024-09-06 16:25:00|1021.4|1020.2|1021.7|1020.5|1022.7|1021.5|1021.4|1020.2|540
1725640200000|2024-09-06 16:30:00|1021.8|1020.6|1021.2|1020|1022.4|1021.2|1020.4|1019.2|445
1725640500000|2024-09-06 16:35:00|1021.3|1020.1|1020.6|1019.4|1022|1020.8|1020.5|1019.3|488
1725640800000|2024-09-06 16:40:00|1020.5|1019.3|1019.4|1018.2|1020.5|1019.3|1018.9|1017.7|641
1725641100000|2024-09-06 16:45:00|1019.3|1018.1|1020.5|1019.3|1020.5|1019.3|1019.2|1018|745
1725641400000|2024-09-06 16:50:00|1020.6|1019.4|1020.5|1019.3|1020.8|1019.6|1019.8|1018.6|1012
1725641700000|2024-09-06 16:55:00|1020.6|1019.4|1020.9|1019.7|1021.6|1020.4|1020.6|1019.4|516
1725642000000|2024-09-06 17:00:00|1020.8|1019.6|1020.9|1019.7|1021.1|1019.9|1020.1|1018.9|244
1725642300000|2024-09-06 17:05:00|1021|1019.8|1020.6|1019.4|1021.1|1019.9|1019.9|1018.7|281
1725642600000|2024-09-06 17:10:00|1020.7|1019.5|1020.1|1018.9|1021.2|1020|1019.9|1018.7|383
1725642900000|2024-09-06 17:15:00|1020|1018.8|1019|1017.8|1020|1018.8|1018.6|1017.4|453
1725643200000|2024-09-06 17:20:00|1018.8|1017.6|1018.8|1017.6|1019|1017.8|1018|1016.8|1055
1725643500000|2024-09-06 17:25:00|1019|1017.8|1018.8|1017.6|1019.6|1018.4|1018.8|1017.6|381
1725643800000|2024-09-06 17:30:00|1018.9|1017.7|1019|1017.8|1019.3|1018.1|1018.3|1017.1|394
1725644100000|2024-09-06 17:35:00|1019.1|1017.9|1017.5|1016.3|1019.1|1017.9|1017.4|1016.2|923
1725644400000|2024-09-06 17:40:00|1017.6|1016.4|1017.8|1016.6|1018.1|1016.9|1017.5|1016.3|537
1725644700000|2024-09-06 17:45:00|1017.9|1016.7|1018.5|1017.3|1018.7|1017.5|1017.4|1016.2|771
1725645000000|2024-09-06 17:50:00|1018.2|1017|1017.2|1016|1018.2|1017|1016.7|1015.5|603
1725645300000|2024-09-06 17:55:00|1017.3|1016.1|1017.2|1016|1017.7|1016.5|1016.6|1015.4|1117
1725645600000|2024-09-06 18:00:00|1017.1|1015.9|1017.5|1016.3|1017.8|1016.6|1017|1015.8|657
1725645900000|2024-09-06 18:05:00|1017.2|1016|1016.9|1015.7|1017.6|1016.4|1016.8|1015.6|2382
1725646200000|2024-09-06 18:10:00|1017|1015.8|1015.6|1014.4|1017.5|1016.3|1015.6|1014.4|3884
1725646500000|2024-09-06 18:15:00|1015.7|1014.5|1015.5|1014.3|1015.8|1014.6|1014.7|1013.5|1928
1725840000000|2024-09-09 00:00:00|1013.7|1012.5|1016.1|1014.9|1016.5|1015.3|1013.1|1011.9|1193
1725840300000|2024-09-09 00:05:00|1016.2|1015|1014.7|1013.5|1016.4|1015.2|1014.4|1013.2|356
1725840600000|2024-09-09 00:10:00|1014.5|1013.3|1016|1014.8|1016.4|1015.2|1014.4|1013.2|183
1725840900000|2024-09-09 00:15:00|1015.9|1014.7|1016.6|1015.4|1017.5|1016.3|1015.9|1014.7|183
1725841200000|2024-09-09 00:20:00|1016.7|1015.5|1017.7|1016.5|1018|1016.8|1016.2|1015|106
1725841500000|2024-09-09 00:25:00|1017.9|1016.7|1018|1016.8|1018.6|1017.4|1017.6|1016.4|106
1725841800000|2024-09-09 00:30:00|1017.7|1016.5|1018.4|1017.2|1018.7|1017.5|1017.7|1016.5|210
1725842100000|2024-09-09 00:35:00|1018.5|1017.3|1018.5|1017.3|1018.7|1017.5|1018.2|1017|49
1725842400000|2024-09-09 00:40:00|1018.4|1017.2|1018.4|1017.2|1018.5|1017.3|1018.2|1017|18
1725842700000|2024-09-09 00:45:00|1018.3|1017.1|1019|1017.8|1019.1|1017.9|1018.3|1017.1|142
1725843000000|2024-09-09 00:50:00|1018.9|1017.7|1018.9|1017.7|1019.1|1017.9|1018.9|1017.7|49
1725843300000|2024-09-09 00:55:00|1018.7|1017.5|1017.5|1016.3|1018.8|1017.6|1017.5|1016.3|127
1725843600000|2024-09-09 01:00:00|1017.7|1016.5|1018.7|1017.5|1019|1017.8|1017|1015.8|592
1725843900000|2024-09-09 01:05:00|1018.8|1017.6|1018.8|1017.6|1019|1017.8|1017.7|1016.5|365
1725844200000|2024-09-09 01:10:00|1018.7|1017.5|1017.3|1016.1|1018.8|1017.6|1017|1015.8|133
1725844500000|2024-09-09 01:15:00|1017.2|1016|1017.3|1016.1|1017.5|1016.3|1016.1|1014.9|278
1725844800000|2024-09-09 01:20:00|1017.1|1015.9|1015|1013.8|1017.5|1016.3|1014.6|1013.4|284
1725845100000|2024-09-09 01:25:00|1015.1|1013.9|1015.1|1013.9|1016.2|1015|1014.7|1013.5|313
1725845400000|2024-09-09 01:30:00|1015.2|1014|1015.5|1014.3|1016.3|1015.1|1014.7|1013.5|479
1725845700000|2024-09-09 01:35:00|1015.6|1014.4|1016.2|1015|1016.2|1015|1015|1013.8|92
1725846000000|2024-09-09 01:40:00|1016.1|1014.9|1015.8|1014.6|1016.5|1015.3|1015|1013.8|37
1725846300000|2024-09-09 01:45:00|1015.7|1014.5|1014.6|1013.4|1015.8|1014.6|1014.5|1013.3|80
1725846600000|2024-09-09 01:50:00|1014.7|1013.5|1014.1|1012.9|1014.7|1013.5|1014|1012.8|114
1725846900000|2024-09-09 01:55:00|1014.2|1013|1014.8|1013.6|1015.3|1014.1|1014.2|1013|224
1725847200000|2024-09-09 02:00:00|1015|1013.8|1016|1014.8|1016.3|1015.1|1014.8|1013.6|98
1725847500000|2024-09-09 02:05:00|1016.2|1015|1017|1015.8|1017|1015.8|1015.2|1014|243
1725847800000|2024-09-09 02:10:00|1016.8|1015.6|1016|1014.8|1016.8|1015.6|1015.7|1014.5|28
1725848100000|2024-09-09 02:15:00|1015.9|1014.7|1016|1014.8|1016|1014.8|1015.8|1014.6|14
1725848400000|2024-09-09 02:20:00|1016.1|1014.9|1016|1014.8|1016.3|1015.1|1015.9|1014.7|13
1725848700000|2024-09-09 02:25:00|1015.9|1014.7|1016.1|1014.9|1016.2|1015|1015.9|1014.7|12
1725849000000|2024-09-09 02:30:00|1016|1014.8|1014.6|1013.4|1016|1014.8|1014.3|1013.1|114
1725849300000|2024-09-09 02:35:00|1014.7|1013.5|1015.7|1014.5|1015.7|1014.5|1014.6|1013.4|57
1725849600000|2024-09-09 02:40:00|1015.5|1014.3|1015.8|1014.6|1015.8|1014.6|1015|1013.8|79
1725849900000|2024-09-09 02:45:00|1015.7|1014.5|1014.3|1013.1|1016|1014.8|1014.3|1013.1|155
1725850200000|2024-09-09 02:50:00|1014.5|1013.3|1014.5|1013.3|1014.7|1013.5|1014.3|1013.1|17
1725850500000|2024-09-09 02:55:00|1014.6|1013.4|1014|1012.8|1014.8|1013.6|1013.9|1012.7|68
1725850800000|2024-09-09 03:00:00|1013.9|1012.7|1014.6|1013.4|1014.9|1013.7|1013.9|1012.7|111
1725851100000|2024-09-09 03:05:00|1014.5|1013.3|1014.2|1013|1014.7|1013.5|1014|1012.8|30
1725851400000|2024-09-09 03:10:00|1014.3|1013.1|1014.8|1013.6|1015|1013.8|1014.3|1013.1|12
1725851700000|2024-09-09 03:15:00|1014.9|1013.7|1014.7|1013.5|1015|1013.8|1014.5|1013.3|6
1725852000000|2024-09-09 03:20:00|1014.8|1013.6|1014.6|1013.4|1015|1013.8|1014.5|1013.3|14
1725852300000|2024-09-09 03:25:00|1014.7|1013.5|1014.4|1013.2|1014.7|1013.5|1014.4|1013.2|14
1725852600000|2024-09-09 03:30:00|1014.6|1013.4|1014.4|1013.2|1014.6|1013.4|1014.3|1013.1|36
1725852900000|2024-09-09 03:35:00|1014.5|1013.3|1014.7|1013.5|1014.7|1013.5|1014.4|1013.2|32
1725853200000|2024-09-09 03:40:00|1014.6|1013.4|1014.6|1013.4|1014.7|1013.5|1014.6|1013.4|18
1725853500000|2024-09-09 03:45:00|1014.7|1013.5|1014.7|1013.5|1014.8|1013.6|1014.5|1013.3|19
1725853800000|2024-09-09 03:50:00|1014.6|1013.4|1014.4|1013.2|1014.6|1013.4|1014.4|1013.2|9
1725854100000|2024-09-09 03:55:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|0
1725854400000|2024-09-09 04:00:00|1014.3|1013.1|1014.6|1013.4|1014.7|1013.5|1014.3|1013.1|62
1725854700000|2024-09-09 04:05:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|1
1725855000000|2024-09-09 04:10:00|1014.7|1013.5|1014.6|1013.4|1014.8|1013.6|1014.6|1013.4|13
1725855300000|2024-09-09 04:15:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|2
1725855600000|2024-09-09 04:20:00|1014.7|1013.5|1014.5|1013.3|1014.7|1013.5|1014.4|1013.2|7
1725855900000|2024-09-09 04:25:00|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|6
1725856200000|2024-09-09 04:30:00|1014.7|1013.5|1014.6|1013.4|1014.7|1013.5|1014.6|1013.4|5
1725856500000|2024-09-09 04:35:00|1014.8|1013.6|1014.6|1013.4|1014.8|1013.6|1014.6|1013.4|21
1725856800000|2024-09-09 04:40:00|||||||||10
1725857100000|2024-09-09 04:45:00|1014.7|1013.5|1014.7|1013.5|1014.7|1013.5|1014.7|1013.5|6
1725857400000|2024-09-09 04:50:00|1014.6|1013.4|1014.8|1013.6|1014.8|1013.6|1014.5|1013.3|30
1725857700000|2024-09-09 04:55:00|1014.7|1013.5|1014.8|1013.6|1014.8|1013.6|1014.7|1013.5|28
1725858000000|2024-09-09 05:00:00|1014.7|1013.5|1014.6|1013.4|1014.7|1013.5|1014.5|1013.3|16
1725858300000|2024-09-09 05:05:00|1014.7|1013.5|1014.7|1013.5|1014.7|1013.5|1014.6|1013.4|20
1725858600000|2024-09-09 05:10:00|1014.6|1013.4|1014.7|1013.5|1014.8|1013.6|1014.6|1013.4|10
1725858900000|2024-09-09 05:15:00|1014.8|1013.6|1014.8|1013.6|1014.8|1013.6|1014.7|1013.5|33
1725859200000|2024-09-09 05:20:00|||||||||34
1725859500000|2024-09-09 05:25:00|1015.6|1014.4|1016.4|1015.2|1016.7|1015.5|1015.5|1014.3|156
1725859800000|2024-09-09 05:30:00|1016|1014.8|1015.2|1014|1016.2|1015|1015|1013.8|169
1725860100000|2024-09-09 05:35:00|1015.1|1013.9|1015.2|1014|1015.9|1014.7|1014.9|1013.7|67
1725860400000|2024-09-09 05:40:00|1014.9|1013.7|1014.4|1013.2|1015.4|1014.2|1014.4|1013.2|58
1725860700000|2024-09-09 05:45:00|1014.5|1013.3|1014.7|1013.5|1014.9|1013.7|1013.9|1012.7|232
1725861000000|2024-09-09 05:50:00|1014.6|1013.4|1014.4|1013.2|1014.7|1013.5|1014.2|1013|73
1725861300000|2024-09-09 05:55:00|1014.7|1013.5|1015|1013.8|1015.2|1014|1014.3|1013.1|60
1725861600000|2024-09-09 06:00:00|1014.9|1013.7|1017.4|1016.2|1017.7|1016.5|1014.9|1013.7|262
1725861900000|2024-09-09 06:05:00|1017.5|1016.3|1018.3|1017.1|1018.6|1017.4|1017.1|1015.9|218
1725862200000|2024-09-09 06:10:00|1018.2|1017|1018|1016.8|1018.6|1017.4|1017.7|1016.5|88
1725862500000|2024-09-09 06:15:00|1017.9|1016.7|1018.1|1016.9|1018.6|1017.4|1017.6|1016.4|83
1725862800000|2024-09-09 06:20:00|1018|1016.8|1018.3|1017.1|1018.6|1017.4|1018|1016.8|108
1725863100000|2024-09-09 06:25:00|1018.4|1017.2|1018.5|1017.3|1019|1017.8|1018|1016.8|161
1725863400000|2024-09-09 06:30:00|1018.3|1017.1|1019|1017.8|1019.1|1017.9|1018.3|1017.1|67
1725863700000|2024-09-09 06:35:00|1018.9|1017.7|1019.3|1018.1|1019.3|1018.1|1018.8|1017.6|53
1725864000000|2024-09-09 06:40:00|1019.6|1018.4|1020.1|1018.9|1020.1|1018.9|1019.4|1018.2|147
1725864300000|2024-09-09 06:45:00|1020|1018.8|1019.7|1018.5|1020|1018.8|1019.2|1018|69
1725864600000|2024-09-09 06:50:00|1019.8|1018.6|1020|1018.8|1020.2|1019|1019.5|1018.3|167
1725864900000|2024-09-09 06:55:00|1020.1|1018.9|1020.5|1019.3|1020.8|1019.6|1020|1018.8|146
1725865200000|2024-09-09 07:00:00|1020.4|1019.2|1019.9|1018.7|1020.9|1019.7|1019.9|1018.7|306
1725865500000|2024-09-09 07:05:00|1020|1018.8|1020.3|1019.1|1020.7|1019.5|1020|1018.8|103
1725865800000|2024-09-09 07:10:00|1020.1|1018.9|1020|1018.8|1020.3|1019.1|1019.8|1018.6|206
1725866100000|2024-09-09 07:15:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1019.8|1018.6|45
1725866400000|2024-09-09 07:20:00|1020.2|1019|1020.6|1019.4|1020.7|1019.5|1019.8|1018.6|80
1725866700000|2024-09-09 07:25:00|1020.5|1019.3|1020.7|1019.5|1020.9|1019.7|1020.5|1019.3|106
1725867000000|2024-09-09 07:30:00|1020.9|1019.7|1020.7|1019.5|1020.9|1019.7|1020.5|1019.3|42
1725867300000|2024-09-09 07:35:00|1020.8|1019.6|1020.6|1019.4|1020.9|1019.7|1020.4|1019.2|117
1725867600000|2024-09-09 07:40:00|1020.7|1019.5|1020.7|1019.5|1021|1019.8|1020.7|1019.5|55
1725867900000|2024-09-09 07:45:00|1020.6|1019.4|1020.2|1019|1020.7|1019.5|1020.2|1019|12
1725868200000|2024-09-09 07:50:00|1020|1018.8|1020.3|1019.1|1020.3|1019.1|1019.9|1018.7|123
1725868500000|2024-09-09 07:55:00|1020.2|1019|1020|1018.8|1020.3|1019.1|1019.9|1018.7|53
1725868800000|2024-09-09 08:00:00|1019.9|1018.7|1019.9|1018.7|1020|1018.8|1019.6|1018.4|26
1725869100000|2024-09-09 08:05:00|1019.8|1018.6|1020.2|1019|1020.3|1019.1|1019.8|1018.6|26
1725869400000|2024-09-09 08:10:00|1020.3|1019.1|1020.9|1019.7|1020.9|1019.7|1020.1|1018.9|57
1725869700000|2024-09-09 08:15:00|1020.8|1019.6|1020.4|1019.2|1020.9|1019.7|1020.1|1018.9|71
1725870000000|2024-09-09 08:20:00|1020.5|1019.3|1020.3|1019.1|1020.6|1019.4|1020.1|1018.9|16
1725870300000|2024-09-09 08:25:00|1020.2|1019|1020.3|1019.1|1020.5|1019.3|1020|1018.8|91
1725870600000|2024-09-09 08:30:00|1020.4|1019.2|1020.4|1019.2|1020.7|1019.5|1020.2|1019|60
1725870900000|2024-09-09 08:35:00|1020.3|1019.1|1020.2|1019|1020.6|1019.4|1020.1|1018.9|33
1725871200000|2024-09-09 08:40:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.6|1018.4|26
1725871500000|2024-09-09 08:45:00|1019.7|1018.5|1019.8|1018.6|1019.8|1018.6|1019.1|1017.9|62
1725871800000|2024-09-09 08:50:00|1019.7|1018.5|1019.8|1018.6|1020.1|1018.9|1019.2|1018|833
1725872100000|2024-09-09 08:55:00|1020|1018.8|1019.7|1018.5|1020|1018.8|1019.7|1018.5|28
1725872400000|2024-09-09 09:00:00|1019.6|1018.4|1019.7|1018.5|1020|1018.8|1019.5|1018.3|19
1725872700000|2024-09-09 09:05:00|1019.9|1018.7|1019.7|1018.5|1019.9|1018.7|1019.4|1018.2|47
1725873000000|2024-09-09 09:10:00|1019.8|1018.6|1019.7|1018.5|1019.9|1018.7|1019.4|1018.2|31
1725873300000|2024-09-09 09:15:00|1019.8|1018.6|1019.5|1018.3|1019.9|1018.7|1019.4|1018.2|46
1725873600000|2024-09-09 09:20:00|1019.4|1018.2|1020.4|1019.2|1020.4|1019.2|1019.4|1018.2|74
1725873900000|2024-09-09 09:25:00|1020.5|1019.3|1020.2|1019|1020.5|1019.3|1020|1018.8|80
1725874200000|2024-09-09 09:30:00|1020.1|1018.9|1021|1019.8|1021.1|1019.9|1020|1018.8|178
1725874500000|2024-09-09 09:35:00|1020.9|1019.7|1021.3|1020.1|1021.5|1020.3|1020.9|1019.7|58
1725874800000|2024-09-09 09:40:00|1021.2|1020|1022.5|1021.3|1022.5|1021.3|1021.1|1019.9|60
1725875100000|2024-09-09 09:45:00|1022.4|1021.2|1023.2|1022|1023.3|1022.1|1022.4|1021.2|136
1725875400000|2024-09-09 09:50:00|1023.1|1021.9|1022.3|1021.1|1023.1|1021.9|1022.2|1021|51
1725875700000|2024-09-09 09:55:00|1022.2|1021|1022.7|1021.5|1022.7|1021.5|1022.2|1021|43
1725876000000|2024-09-09 10:00:00|1022.5|1021.3|1022.7|1021.5|1022.7|1021.5|1022.5|1021.3|10
1725876300000|2024-09-09 10:05:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.5|1021.3|37
1725876600000|2024-09-09 10:10:00|1022.8|1021.6|1022.8|1021.6|1023|1021.8|1022.7|1021.5|56
1725876900000|2024-09-09 10:15:00|1022.7|1021.5|1022.4|1021.2|1022.8|1021.6|1022.4|1021.2|21
1725877200000|2024-09-09 10:20:00|1022.5|1021.3|1021.7|1020.5|1022.5|1021.3|1021.7|1020.5|40
1725877500000|2024-09-09 10:25:00|1021.4|1020.2|1021.4|1020.2|1021.5|1020.3|1021.2|1020|57
1725877800000|2024-09-09 10:30:00|1021.3|1020.1|1021.2|1020|1021.5|1020.3|1020.9|1019.7|720
1725878100000|2024-09-09 10:35:00|1021|1019.8|1020.9|1019.7|1021.1|1019.9|1020.8|1019.6|15
1725878400000|2024-09-09 10:40:00|1021|1019.8|1020.9|1019.7|1021.2|1020|1020.7|1019.5|18
1725878700000|2024-09-09 10:45:00|1020.8|1019.6|1020.7|1019.5|1021.2|1020|1020.7|1019.5|130
1725879000000|2024-09-09 10:50:00|1020.9|1019.7|1021.2|1020|1021.2|1020|1020.7|1019.5|14
1725879300000|2024-09-09 10:55:00|1021.1|1019.9|1021.2|1020|1021.2|1020|1021|1019.8|23
1725879600000|2024-09-09 11:00:00|1021|1019.8|1021.5|1020.3|1021.7|1020.5|1021|1019.8|36
1725879900000|2024-09-09 11:05:00|1021.6|1020.4|1021.7|1020.5|1022|1020.8|1021.5|1020.3|26
1725880200000|2024-09-09 11:10:00|1021.8|1020.6|1022.2|1021|1022.5|1021.3|1021.8|1020.6|39
1725880500000|2024-09-09 11:15:00|1022.4|1021.2|1022.2|1021|1022.5|1021.3|1022.1|1020.9|31
1725880800000|2024-09-09 11:20:00|1022|1020.8|1022.9|1021.7|1023.2|1022|1022|1020.8|230
1725881100000|2024-09-09 11:25:00|1023|1021.8|1022.9|1021.7|1023|1021.8|1022.7|1021.5|75
1725881400000|2024-09-09 11:30:00|1022.7|1021.5|1023.3|1022.1|1023.4|1022.2|1022.7|1021.5|58
1725881700000|2024-09-09 11:35:00|1023.4|1022.2|1024.2|1023|1024.4|1023.2|1023.3|1022.1|680
1725882000000|2024-09-09 11:40:00|1024.7|1023.5|1024.2|1023|1024.7|1023.5|1024.2|1023|165
1725882300000|2024-09-09 11:45:00|1024.4|1023.2|1024.7|1023.5|1025|1023.8|1024.2|1023|258
1725882600000|2024-09-09 11:50:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.5|1023.3|104
1725882900000|2024-09-09 11:55:00|1025.2|1024|1026.6|1025.4|1026.7|1025.5|1025.2|1024|299
1725883200000|2024-09-09 12:00:00|1026.5|1025.3|1025.9|1024.7|1026.5|1025.3|1025.7|1024.5|263
1725883500000|2024-09-09 12:05:00|1025.8|1024.6|1025.5|1024.3|1026.4|1025.2|1025.5|1024.3|197
1725883800000|2024-09-09 12:10:00|1025.4|1024.2|1024|1022.8|1025.6|1024.4|1023.9|1022.7|284
1725884100000|2024-09-09 12:15:00|1024.2|1023|1024.3|1023.1|1025|1023.8|1024|1022.8|200
1725884400000|2024-09-09 12:20:00|1024.4|1023.2|1024.3|1023.1|1024.5|1023.3|1023.8|1022.6|123
1725884700000|2024-09-09 12:25:00|1024.1|1022.9|1023.9|1022.7|1024.5|1023.3|1023.9|1022.7|283
1725885000000|2024-09-09 12:30:00|1023.8|1022.6|1025|1023.8|1025.2|1024|1023.8|1022.6|128
1725885300000|2024-09-09 12:35:00|1025.1|1023.9|1025.8|1024.6|1025.8|1024.6|1025|1023.8|127
1725885600000|2024-09-09 12:40:00|1025.7|1024.5|1024.9|1023.7|1026|1024.8|1024.8|1023.6|374
1725888600000|2024-09-09 13:30:00|1025.6|1024.4|1029.7|1028.5|1029.8|1028.6|1024.5|1023.3|3224
1725888900000|2024-09-09 13:35:00|1029.6|1028.4|1028.1|1026.9|1031.7|1030.5|1027.6|1026.4|3073
1725889200000|2024-09-09 13:40:00|1027.9|1026.7|1026.3|1025.1|1029.5|1028.3|1026.3|1025.1|1720
1725889500000|2024-09-09 13:45:00|1026.1|1024.9|1024.3|1023.1|1026.8|1025.6|1023.8|1022.6|1826
1725889800000|2024-09-09 13:50:00|1024.4|1023.2|1026.2|1025|1027.4|1026.2|1024.3|1023.1|980
1725890100000|2024-09-09 13:55:00|1026.4|1025.2|1029.1|1027.9|1029.2|1028|1026.4|1025.2|737
1725890400000|2024-09-09 14:00:00|1029.2|1028|1029.1|1027.9|1029.6|1028.4|1027.9|1026.7|1067
1725890700000|2024-09-09 14:05:00|1029.2|1028|1028.6|1027.4|1029.4|1028.2|1028.4|1027.2|704
1725891000000|2024-09-09 14:10:00|1028.5|1027.3|1029.6|1028.4|1029.8|1028.6|1027.8|1026.6|755
1725891300000|2024-09-09 14:15:00|1029.5|1028.3|1027.3|1026.1|1030.1|1028.9|1027.1|1025.9|721
1725891600000|2024-09-09 14:20:00|1027.1|1025.9|1028|1026.8|1028.5|1027.3|1026.2|1025|958
1725891900000|2024-09-09 14:25:00|1028.1|1026.9|1028|1026.8|1029.1|1027.9|1027.5|1026.3|663
1725892200000|2024-09-09 14:30:00|1028.2|1027|1029|1027.8|1029.4|1028.2|1027.7|1026.5|562
1725892500000|2024-09-09 14:35:00|1029.1|1027.9|1028.7|1027.5|1029.2|1028|1027.9|1026.7|511
1725892800000|2024-09-09 14:40:00|1028.6|1027.4|1027.4|1026.2|1028.6|1027.4|1027|1025.8|506
1725893100000|2024-09-09 14:45:00|1027.5|1026.3|1028.3|1027.1|1028.9|1027.7|1027.2|1026|613
1725893400000|2024-09-09 14:50:00|1028.4|1027.2|1030.3|1029.1|1030.5|1029.3|1027.9|1026.7|1066
1725893700000|2024-09-09 14:55:00|1030.2|1029|1029.8|1028.6|1030.7|1029.5|1028.7|1027.5|700
1725894000000|2024-09-09 15:00:00|1029.9|1028.7|1029.4|1028.2|1030.2|1029|1029|1027.8|821
1725894300000|2024-09-09 15:05:00|1029.2|1028|1029.9|1028.7|1030.2|1029|1029.2|1028|531
1725894600000|2024-09-09 15:10:00|1030|1028.8|1030.2|1029|1030.2|1029|1029.2|1028|351
1725894900000|2024-09-09 15:15:00|1030|1028.8|1029.7|1028.5|1030.5|1029.3|1029.6|1028.4|438
1725895200000|2024-09-09 15:20:00|1030|1028.8|1030.3|1029.1|1031.1|1029.9|1029.9|1028.7|400
1725895500000|2024-09-09 15:25:00|1030.4|1029.2|1031|1029.8|1031.1|1029.9|1030.2|1029|296
1725895800000|2024-09-09 15:30:00|1030.9|1029.7|1029.7|1028.5|1031.4|1030.2|1029.6|1028.4|566
1725896100000|2024-09-09 15:35:00|1029.9|1028.7|1030.3|1029.1|1030.6|1029.4|1029.5|1028.3|359
1725896400000|2024-09-09 15:40:00|1030.4|1029.2|1030.9|1029.7|1030.9|1029.7|1030.1|1028.9|389
1725896700000|2024-09-09 15:45:00|1031|1029.8|1031.4|1030.2|1031.4|1030.2|1030.7|1029.5|350
1725897000000|2024-09-09 15:50:00|1031.2|1030|1030|1028.8|1031.4|1030.2|1029.5|1028.3|1083
1725897300000|2024-09-09 15:55:00|1030.1|1028.9|1030.2|1029|1031|1029.8|1029.7|1028.5|443
1725897600000|2024-09-09 16:00:00|1030|1028.8|1029.9|1028.7|1030.9|1029.7|1029.8|1028.6|339
1725897900000|2024-09-09 16:05:00|1029.7|1028.5|1029.7|1028.5|1030.3|1029.1|1029.2|1028|279
1725898200000|2024-09-09 16:10:00|1029.8|1028.6|1029.8|1028.6|1030.2|1029|1029.2|1028|309
1725898500000|2024-09-09 16:15:00|1029.9|1028.7|1029.2|1028|1030.4|1029.2|1029.2|1028|304
1725898800000|2024-09-09 16:20:00|1029.3|1028.1|1028.8|1027.6|1029.6|1028.4|1028.7|1027.5|450
1725899100000|2024-09-09 16:25:00|1028.9|1027.7|1028.5|1027.3|1029.4|1028.2|1028.4|1027.2|714
1725899400000|2024-09-09 16:30:00|1028.6|1027.4|1028.6|1027.4|1029.2|1028|1028.4|1027.2|426
1725899700000|2024-09-09 16:35:00|1028.7|1027.5|1028.5|1027.3|1029|1027.8|1028.1|1026.9|311
1725900000000|2024-09-09 16:40:00|1028.4|1027.2|1029.1|1027.9|1029.1|1027.9|1028|1026.8|803
1725900300000|2024-09-09 16:45:00|1029|1027.8|1028.8|1027.6|1029.1|1027.9|1028.4|1027.2|532
1725900600000|2024-09-09 16:50:00|1029.1|1027.9|1027.6|1026.4|1029.1|1027.9|1027.1|1025.9|776
1725900900000|2024-09-09 16:55:00|1027.7|1026.5|1028.2|1027|1028.5|1027.3|1027.5|1026.3|953
1725901200000|2024-09-09 17:00:00|1028.3|1027.1|1027.8|1026.6|1028.5|1027.3|1027.5|1026.3|517
1725901500000|2024-09-09 17:05:00|1028|1026.8|1027.7|1026.5|1028.1|1026.9|1027.2|1026|443
1725901800000|2024-09-09 17:10:00|1027.6|1026.4|1027|1025.8|1027.8|1026.6|1026.7|1025.5|539
1725902100000|2024-09-09 17:15:00|1027.1|1025.9|1027.6|1026.4|1027.7|1026.5|1026.3|1025.1|799
1725902400000|2024-09-09 17:20:00|1027.7|1026.5|1028.1|1026.9|1028.2|1027|1027.7|1026.5|339
1725902700000|2024-09-09 17:25:00|1028|1026.8|1028|1026.8|1028.1|1026.9|1027.3|1026.1|393
1725903000000|2024-09-09 17:30:00|1027.8|1026.6|1028.1|1026.9|1028.7|1027.5|1027.7|1026.5|403
1725903300000|2024-09-09 17:35:00|1028|1026.8|1028.3|1027.1|1028.3|1027.1|1027.6|1026.4|274
1725903600000|2024-09-09 17:40:00|1028.5|1027.3|1027.6|1026.4|1028.7|1027.5|1027.3|1026.1|561
1725903900000|2024-09-09 17:45:00|1027.4|1026.2|1027.8|1026.6|1027.8|1026.6|1027.1|1025.9|374
1725904200000|2024-09-09 17:50:00|1027.9|1026.7|1029.3|1028.1|1029.3|1028.1|1027.9|1026.7|902
1725904500000|2024-09-09 17:55:00|1029.2|1028|1028.6|1027.4|1029.2|1028|1028.5|1027.3|385
1725904800000|2024-09-09 18:00:00|1028.5|1027.3|1028.8|1027.6|1029|1027.8|1028.3|1027.1|1132
1725905100000|2024-09-09 18:05:00|1028.9|1027.7|1029.2|1028|1029.5|1028.3|1028.9|1027.7|844
1725905400000|2024-09-09 18:10:00|1029.3|1028.1|1029.6|1028.4|1029.8|1028.6|1028.8|1027.6|2835
1725905700000|2024-09-09 18:15:00|1029.7|1028.5|1029.8|1028.6|1030.1|1028.9|1029.5|1028.3|2468
1725926400000|2024-09-10 00:00:00|1028.4|1027.2|1026.9|1025.7|1028.5|1027.3|1026.9|1025.7|418
1725926700000|2024-09-10 00:05:00|1027|1025.8|1026.9|1025.7|1027.2|1026|1026.8|1025.6|76
1725927000000|2024-09-10 00:10:00|1026.8|1025.6|1026.6|1025.4|1026.8|1025.6|1026.4|1025.2|106
1725927300000|2024-09-10 00:15:00|1026.7|1025.5|1026.4|1025.2|1026.7|1025.5|1025.9|1024.7|262
1725927600000|2024-09-10 00:20:00|1026.6|1025.4|1026.4|1025.2|1026.7|1025.5|1026.4|1025.2|27
1725927900000|2024-09-10 00:25:00|||||||||77
1725928200000|2024-09-10 00:30:00|1026.5|1025.3|1026.4|1025.2|1026.6|1025.4|1025.8|1024.6|72
1725928500000|2024-09-10 00:35:00|1026.2|1025|1026.4|1025.2|1026.4|1025.2|1025.9|1024.7|93
1725928800000|2024-09-10 00:40:00|1026.6|1025.4|1026|1024.8|1026.7|1025.5|1026|1024.8|56
1725929100000|2024-09-10 00:45:00|1025.9|1024.7|1025.3|1024.1|1025.9|1024.7|1025.3|1024.1|90
1725929400000|2024-09-10 00:50:00|1025.4|1024.2|1025.4|1024.2|1025.5|1024.3|1025.3|1024.1|23
1725929700000|2024-09-10 00:55:00|1025.5|1024.3|1025.6|1024.4|1025.7|1024.5|1025.1|1023.9|82
1725930000000|2024-09-10 01:00:00|1025.7|1024.5|1026.8|1025.6|1026.8|1025.6|1025.7|1024.5|120
1725930300000|2024-09-10 01:05:00|1027.1|1025.9|1029.1|1027.9|1029.2|1028|1027.1|1025.9|1019
1725930600000|2024-09-10 01:10:00|1028.9|1027.7|1029.2|1028|1029.3|1028.1|1028.9|1027.7|255
1725930900000|2024-09-10 01:15:00|1029|1027.8|1028.3|1027.1|1029.5|1028.3|1027.9|1026.7|134
1725931200000|2024-09-10 01:20:00|1028.2|1027|1028.8|1027.6|1029|1027.8|1028.2|1027|78
1725931500000|2024-09-10 01:25:00|1028.5|1027.3|1028.9|1027.7|1029|1027.8|1028.4|1027.2|48
1725931800000|2024-09-10 01:30:00|1028.8|1027.6|1028.3|1027.1|1028.8|1027.6|1027.9|1026.7|127
1725932100000|2024-09-10 01:35:00|1028.1|1026.9|1029.1|1027.9|1029.1|1027.9|1028|1026.8|52
1725932400000|2024-09-10 01:40:00|1029|1027.8|1029.3|1028.1|1029.9|1028.7|1029|1027.8|300
1725932700000|2024-09-10 01:45:00|1029.2|1028|1028.5|1027.3|1029.3|1028.1|1028.3|1027.1|56
1725933000000|2024-09-10 01:50:00|1028.4|1027.2|1026.9|1025.7|1028.4|1027.2|1026.4|1025.2|190
1725933300000|2024-09-10 01:55:00|1026.8|1025.6|1025.9|1024.7|1026.9|1025.7|1025.7|1024.5|178
1725933600000|2024-09-10 02:00:00|1026|1024.8|1025.7|1024.5|1026|1024.8|1025.2|1024|163
1725933900000|2024-09-10 02:05:00|1025.6|1024.4|1025.6|1024.4|1026.2|1025|1025.4|1024.2|102
1725934200000|2024-09-10 02:10:00|1025.4|1024.2|1025.4|1024.2|1025.8|1024.6|1025.4|1024.2|131
1725934500000|2024-09-10 02:15:00|1025.6|1024.4|1026.1|1024.9|1026.1|1024.9|1025.6|1024.4|30
1725934800000|2024-09-10 02:20:00|1026.2|1025|1026.1|1024.9|1026.6|1025.4|1026.1|1024.9|38
1725935100000|2024-09-10 02:25:00|1026.3|1025.1|1025.9|1024.7|1026.3|1025.1|1025.9|1024.7|47
1725935400000|2024-09-10 02:30:00|1026|1024.8|1025.5|1024.3|1026.2|1025|1025.4|1024.2|184
1725935700000|2024-09-10 02:35:00|1025.4|1024.2|1026.1|1024.9|1026.5|1025.3|1025.4|1024.2|183
1725936000000|2024-09-10 02:40:00|1026.2|1025|1026.3|1025.1|1026.5|1025.3|1025.9|1024.7|76
1725936300000|2024-09-10 02:45:00|1026.2|1025|1025.7|1024.5|1026.5|1025.3|1025.4|1024.2|128
1725936600000|2024-09-10 02:50:00|1025.8|1024.6|1024.7|1023.5|1026|1024.8|1024.6|1023.4|181
1725936900000|2024-09-10 02:55:00|1024.8|1023.6|1024.4|1023.2|1025|1023.8|1024.3|1023.1|145
1725937200000|2024-09-10 03:00:00|1024.5|1023.3|1025.1|1023.9|1025.2|1024|1024.3|1023.1|104
1725937500000|2024-09-10 03:05:00|1025|1023.8|1024.5|1023.3|1025.1|1023.9|1024.3|1023.1|66
1725937800000|2024-09-10 03:10:00|1024.7|1023.5|1024.7|1023.5|1024.8|1023.6|1024.3|1023.1|44
1725938100000|2024-09-10 03:15:00|1024.8|1023.6|1025.8|1024.6|1026|1024.8|1024.7|1023.5|78
1725938400000|2024-09-10 03:20:00|1025.9|1024.7|1025.5|1024.3|1026|1024.8|1025.5|1024.3|95
1725938700000|2024-09-10 03:25:00|1025.4|1024.2|1024.8|1023.6|1025.5|1024.3|1024.7|1023.5|33
1725939000000|2024-09-10 03:30:00|1024.7|1023.5|1025|1023.8|1025|1023.8|1024.7|1023.5|18
1725939300000|2024-09-10 03:35:00|1025.3|1024.1|1025|1023.8|1025.3|1024.1|1025|1023.8|14
1725939600000|2024-09-10 03:40:00|1024.9|1023.7|1025|1023.8|1025.3|1024.1|1024.8|1023.6|10
1725939900000|2024-09-10 03:45:00|1025.1|1023.9|1025|1023.8|1025.3|1024.1|1025|1023.8|9
1725940200000|2024-09-10 03:50:00|1025.1|1023.9|1025|1023.8|1025.3|1024.1|1025|1023.8|5
1725940500000|2024-09-10 03:55:00|1025.1|1023.9|1025|1023.8|1025.2|1024|1025|1023.8|19
1725940800000|2024-09-10 04:00:00|1025.1|1023.9|1025|1023.8|1025.1|1023.9|1025|1023.8|16
1725941100000|2024-09-10 04:05:00|1025.1|1023.9|1025|1023.8|1025.2|1024|1024.9|1023.7|7
1725941400000|2024-09-10 04:10:00|||||||||16
1725941700000|2024-09-10 04:15:00|1025.1|1023.9|1025|1023.8|1025.1|1023.9|1025|1023.8|6
1725942000000|2024-09-10 04:20:00|1024.9|1023.7|1024.8|1023.6|1025|1023.8|1024.7|1023.5|24
1725942300000|2024-09-10 04:25:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.7|1023.5|10
1725942600000|2024-09-10 04:30:00|1025.1|1023.9|1025.1|1023.9|1025.1|1023.9|1025.1|1023.9|12
1725942900000|2024-09-10 04:35:00|1025.3|1024.1|1025.1|1023.9|1025.3|1024.1|1025|1023.8|9
1725943200000|2024-09-10 04:40:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1025|1023.8|19
1725943500000|2024-09-10 04:45:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1025|1023.8|1
1725943800000|2024-09-10 04:50:00|1025|1023.8|1025|1023.8|1025.1|1023.9|1025|1023.8|3
1725944100000|2024-09-10 04:55:00|1025.1|1023.9|1025.2|1024|1025.2|1024|1025.1|1023.9|5
1725944400000|2024-09-10 05:00:00|1025.1|1023.9|1025.3|1024.1|1025.5|1024.3|1025|1023.8|31
1725944700000|2024-09-10 05:05:00|1025.2|1024|1025.1|1023.9|1025.3|1024.1|1025|1023.8|25
1725945000000|2024-09-10 05:10:00|1025.2|1024|1025.2|1024|1025.3|1024.1|1025.2|1024|12
1725945300000|2024-09-10 05:15:00|1025.3|1024.1|1025.3|1024.1|1025.4|1024.2|1025.2|1024|19
1725945600000|2024-09-10 05:20:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1025.2|1024|16
1725945900000|2024-09-10 05:25:00|1025.3|1024.1|1025.3|1024.1|1025.4|1024.2|1025.2|1024|10
1725946200000|2024-09-10 05:30:00|1025.2|1024|1023.5|1022.3|1025.2|1024|1023.2|1022|529
1725946500000|2024-09-10 05:35:00|1023.7|1022.5|1023.5|1022.3|1024|1022.8|1023.5|1022.3|150
1725946800000|2024-09-10 05:40:00|1023.6|1022.4|1023.1|1021.9|1023.7|1022.5|1022.8|1021.6|292
1725947100000|2024-09-10 05:45:00|1023|1021.8|1023.2|1022|1023.2|1022|1022.5|1021.3|333
1725947400000|2024-09-10 05:50:00|1023.1|1021.9|1022.7|1021.5|1023.1|1021.9|1022.5|1021.3|28
1725947700000|2024-09-10 05:55:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.1|1020.9|140
1725948000000|2024-09-10 06:00:00|1022.4|1021.2|1023|1021.8|1023|1021.8|1022.4|1021.2|62
1725948300000|2024-09-10 06:05:00|1023.1|1021.9|1022.6|1021.4|1023.4|1022.2|1022.5|1021.3|455
1725948600000|2024-09-10 06:10:00|1022.7|1021.5|1022.5|1021.3|1022.8|1021.6|1022.3|1021.1|97
1725948900000|2024-09-10 06:15:00|1022.6|1021.4|1020.8|1019.6|1022.6|1021.4|1020.8|1019.6|264
1725949200000|2024-09-10 06:20:00|1020.7|1019.5|1020.9|1019.7|1021.5|1020.3|1020.5|1019.3|418
1725949500000|2024-09-10 06:25:00|1020.7|1019.5|1021.3|1020.1|1021.3|1020.1|1020.5|1019.3|248
1725949800000|2024-09-10 06:30:00|1021.1|1019.9|1020.5|1019.3|1021.1|1019.9|1020.4|1019.2|184
1725950100000|2024-09-10 06:35:00|1020.4|1019.2|1020.1|1018.9|1020.7|1019.5|1020|1018.8|224
1725950400000|2024-09-10 06:40:00|1020|1018.8|1020.1|1018.9|1020.5|1019.3|1019.8|1018.6|145
1725950700000|2024-09-10 06:45:00|1020|1018.8|1020.1|1018.9|1020.4|1019.2|1019.9|1018.7|105
1725951000000|2024-09-10 06:50:00|1020.3|1019.1|1020.3|1019.1|1020.6|1019.4|1020.3|1019.1|21
1725951300000|2024-09-10 06:55:00|1020.4|1019.2|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|153
1725951600000|2024-09-10 07:00:00|1019.9|1018.7|1019.8|1018.6|1020.1|1018.9|1019.8|1018.6|196
1725951900000|2024-09-10 07:05:00|1019.7|1018.5|1019.2|1018|1020.1|1018.9|1019|1017.8|175
1725952200000|2024-09-10 07:10:00|1019.3|1018.1|1020.4|1019.2|1020.5|1019.3|1019.3|1018.1|442
1725952500000|2024-09-10 07:15:00|1020.3|1019.1|1020.9|1019.7|1021.1|1019.9|1019.9|1018.7|116
1725952800000|2024-09-10 07:20:00|1020.7|1019.5|1020.6|1019.4|1020.8|1019.6|1020.6|1019.4|34
1725953100000|2024-09-10 07:25:00|1020.5|1019.3|1019.9|1018.7|1020.5|1019.3|1019.7|1018.5|55
1725953400000|2024-09-10 07:30:00|1019.8|1018.6|1019.5|1018.3|1020.1|1018.9|1019.5|1018.3|35
1725953700000|2024-09-10 07:35:00|1019.4|1018.2|1019.6|1018.4|1019.7|1018.5|1019.4|1018.2|13
1725954000000|2024-09-10 07:40:00|1019.7|1018.5|1019.6|1018.4|1019.8|1018.6|1019.3|1018.1|38
1725954300000|2024-09-10 07:45:00|1019.7|1018.5|1019.4|1018.2|1020|1018.8|1019.4|1018.2|53
1725954600000|2024-09-10 07:50:00|1019.5|1018.3|1020.4|1019.2|1020.4|1019.2|1019.4|1018.2|76
1725954900000|2024-09-10 07:55:00|1020.3|1019.1|1019.6|1018.4|1020.3|1019.1|1019.6|1018.4|89
1725955200000|2024-09-10 08:00:00|1019.5|1018.3|1019.4|1018.2|1019.9|1018.7|1019.4|1018.2|36
1725955500000|2024-09-10 08:05:00|1019.3|1018.1|1019.7|1018.5|1019.7|1018.5|1019.3|1018.1|71
1725955800000|2024-09-10 08:10:00|1019.6|1018.4|1019.7|1018.5|1020.2|1019|1019.6|1018.4|73
1725956100000|2024-09-10 08:15:00|1019.6|1018.4|1019.2|1018|1019.6|1018.4|1019.2|1018|34
1725956400000|2024-09-10 08:20:00|1019.1|1017.9|1019.1|1017.9|1019.2|1018|1019|1017.8|42
1725956700000|2024-09-10 08:25:00|1019|1017.8|1018.9|1017.7|1019.1|1017.9|1018.8|1017.6|64
1725957000000|2024-09-10 08:30:00|1019|1017.8|1018.3|1017.1|1019.1|1017.9|1018.3|1017.1|314
1725957300000|2024-09-10 08:35:00|1018.2|1017|1018.4|1017.2|1018.6|1017.4|1018.1|1016.9|101
1725957600000|2024-09-10 08:40:00|1018.2|1017|1018.4|1017.2|1018.4|1017.2|1017.7|1016.5|141
1725957900000|2024-09-10 08:45:00|1018.3|1017.1|1017.9|1016.7|1018.5|1017.3|1017.9|1016.7|168
1725958200000|2024-09-10 08:50:00|1017.7|1016.5|1018.6|1017.4|1019|1017.8|1017.7|1016.5|102
1725958500000|2024-09-10 08:55:00|1018.7|1017.5|1018.6|1017.4|1018.9|1017.7|1018.6|1017.4|73
1725958800000|2024-09-10 09:00:00|1018.5|1017.3|1018.4|1017.2|1018.5|1017.3|1018.1|1016.9|88
1725959100000|2024-09-10 09:05:00|1018.3|1017.1|1017.7|1016.5|1018.3|1017.1|1017.7|1016.5|63
1725959400000|2024-09-10 09:10:00|1017.6|1016.4|1017.7|1016.5|1018|1016.8|1017.6|1016.4|51
1725959700000|2024-09-10 09:15:00|1017.6|1016.4|1018.1|1016.9|1018.1|1016.9|1017.6|1016.4|130
1725960000000|2024-09-10 09:20:00|1018|1016.8|1018.1|1016.9|1018.4|1017.2|1018|1016.8|52
1725960300000|2024-09-10 09:25:00|1018|1016.8|1017.9|1016.7|1018.2|1017|1017.8|1016.6|167
1725960600000|2024-09-10 09:30:00|1018|1016.8|1017.9|1016.7|1018.1|1016.9|1017.9|1016.7|51
1725960900000|2024-09-10 09:35:00|1017.8|1016.6|1018|1016.8|1018.1|1016.9|1017.6|1016.4|29
1725961200000|2024-09-10 09:40:00|1017.9|1016.7|1017.9|1016.7|1018|1016.8|1017.7|1016.5|22
1725961500000|2024-09-10 09:45:00|1018|1016.8|1018.1|1016.9|1018.1|1016.9|1017.8|1016.6|29
1725961800000|2024-09-10 09:50:00|1017.8|1016.6|1017.6|1016.4|1017.8|1016.6|1017.6|1016.4|125
1725962100000|2024-09-10 09:55:00|1017.1|1015.9|1017.4|1016.2|1017.4|1016.2|1017.1|1015.9|51
1725962400000|2024-09-10 10:00:00|1017.3|1016.1|1017.6|1016.4|1017.8|1016.6|1017.2|1016|122
1725962700000|2024-09-10 10:05:00|1017.7|1016.5|1017.5|1016.3|1017.7|1016.5|1017.4|1016.2|51
1725963000000|2024-09-10 10:10:00|1017.4|1016.2|1017.5|1016.3|1017.7|1016.5|1017.4|1016.2|59
1725963300000|2024-09-10 10:15:00|1017.4|1016.2|1017.7|1016.5|1017.7|1016.5|1017.4|1016.2|35
1725963600000|2024-09-10 10:20:00|1017.6|1016.4|1017.6|1016.4|1018|1016.8|1017.5|1016.3|51
1725963900000|2024-09-10 10:25:00|1017.5|1016.3|1018.1|1016.9|1018.1|1016.9|1017.5|1016.3|76
1725964200000|2024-09-10 10:30:00|1018|1016.8|1018|1016.8|1018.1|1016.9|1017.8|1016.6|44
1725964500000|2024-09-10 10:35:00|1017.9|1016.7|1017.2|1016|1018|1016.8|1017.2|1016|162
1725964800000|2024-09-10 10:40:00|||||||||11
1725965100000|2024-09-10 10:45:00|1017.1|1015.9|1017.2|1016|1017.5|1016.3|1017.1|1015.9|56
1725965400000|2024-09-10 10:50:00|1017.4|1016.2|1017.5|1016.3|1017.5|1016.3|1017.2|1016|24
1725965700000|2024-09-10 10:55:00|1017.4|1016.2|1017.2|1016|1017.5|1016.3|1017.2|1016|41
1725966000000|2024-09-10 11:00:00|1017.1|1015.9|1017.1|1015.9|1017.1|1015.9|1017|1015.8|70
1725966300000|2024-09-10 11:05:00|1017.3|1016.1|1017.2|1016|1017.3|1016.1|1017.2|1016|45
1725966600000|2024-09-10 11:10:00|1017.1|1015.9|1017.3|1016.1|1017.4|1016.2|1017.1|1015.9|63
1725966900000|2024-09-10 11:15:00|1017.2|1016|1016.9|1015.7|1017.2|1016|1016.8|1015.6|53
1725967200000|2024-09-10 11:20:00|1016.8|1015.6|1017.3|1016.1|1017.3|1016.1|1016.8|1015.6|139
1725967500000|2024-09-10 11:25:00|1017.4|1016.2|1016.8|1015.6|1017.5|1016.3|1016.2|1015|310
1725967800000|2024-09-10 11:30:00|1016.9|1015.7|1016.9|1015.7|1017.2|1016|1016.7|1015.5|126
1725968100000|2024-09-10 11:35:00|1017.1|1015.9|1018.4|1017.2|1018.7|1017.5|1017.1|1015.9|365
1725968400000|2024-09-10 11:40:00|1018.3|1017.1|1019.2|1018|1019.3|1018.1|1017.9|1016.7|541
1725968700000|2024-09-10 11:45:00|1019.3|1018.1|1018.9|1017.7|1019.5|1018.3|1018.7|1017.5|125
1725969000000|2024-09-10 11:50:00|1019|1017.8|1018.8|1017.6|1019.1|1017.9|1018.6|1017.4|68
1725969300000|2024-09-10 11:55:00|1018.7|1017.5|1019.2|1018|1019.3|1018.1|1018.6|1017.4|159
1725969600000|2024-09-10 12:00:00|1019.1|1017.9|1020.3|1019.1|1020.5|1019.3|1019.1|1017.9|243
1725969900000|2024-09-10 12:05:00|1020.2|1019|1019.3|1018.1|1020.2|1019|1019.3|1018.1|244
1725970200000|2024-09-10 12:10:00|1019.4|1018.2|1019.8|1018.6|1020|1018.8|1019.1|1017.9|309
1725970500000|2024-09-10 12:15:00|1019.7|1018.5|1019.8|1018.6|1019.8|1018.6|1019.1|1017.9|120
1725970800000|2024-09-10 12:20:00|1019.7|1018.5|1019.2|1018|1020.1|1018.9|1019.1|1017.9|108
1725971100000|2024-09-10 12:25:00|1019.3|1018.1|1019|1017.8|1019.5|1018.3|1018.9|1017.7|159
1725971400000|2024-09-10 12:30:00|1018.9|1017.7|1018.2|1017|1019.2|1018|1018|1016.8|204
1725971700000|2024-09-10 12:35:00|1018.1|1016.9|1017.9|1016.7|1018.3|1017.1|1017.8|1016.6|113
1725972000000|2024-09-10 12:40:00|1018|1016.8|1017|1015.8|1018|1016.8|1017|1015.8|422
1725975000000|2024-09-10 13:30:00|1017.2|1016|1014.8|1013.6|1017.3|1016.1|1013.2|1012|3967
1725975300000|2024-09-10 13:35:00|1014.7|1013.5|1014.4|1013.2|1016.2|1015|1014|1012.8|1742
1725975600000|2024-09-10 13:40:00|1014.3|1013.1|1012.7|1011.5|1014.6|1013.4|1012.5|1011.3|2192
1725975900000|2024-09-10 13:45:00|1012.4|1011.2|1010.7|1009.5|1013|1011.8|1010.4|1009.2|2325
1725976200000|2024-09-10 13:50:00|1010.6|1009.4|1013|1011.8|1013.2|1012|1010.2|1009|3368
1725976500000|2024-09-10 13:55:00|1012.8|1011.6|1012|1010.8|1013.3|1012.1|1011.7|1010.5|823
1725976800000|2024-09-10 14:00:00|1011.9|1010.7|1012.9|1011.7|1013.5|1012.3|1011|1009.8|1261
1725977100000|2024-09-10 14:05:00|1012.8|1011.6|1012.8|1011.6|1013.6|1012.4|1012|1010.8|942
1725977400000|2024-09-10 14:10:00|1012.6|1011.4|1012.8|1011.6|1013.5|1012.3|1011.8|1010.6|883
1725977700000|2024-09-10 14:15:00|1012.6|1011.4|1011.4|1010.2|1012.8|1011.6|1010.8|1009.6|715
1725978000000|2024-09-10 14:20:00|1011.3|1010.1|1010.9|1009.7|1011.8|1010.6|1010.5|1009.3|1080
1725978300000|2024-09-10 14:25:00|1010.8|1009.6|1009.4|1008.2|1010.8|1009.6|1009.3|1008.1|1608
1725978600000|2024-09-10 14:30:00|1009.3|1008.1|1009.8|1008.6|1010.2|1009|1008.4|1007.2|1881
1725978900000|2024-09-10 14:35:00|1009.9|1008.7|1010.3|1009.1|1011.9|1010.7|1009.7|1008.5|1061
1725979200000|2024-09-10 14:40:00|1010.4|1009.2|1011.8|1010.6|1011.8|1010.6|1009.9|1008.7|678
1725979500000|2024-09-10 14:45:00|1011.5|1010.3|1011.9|1010.7|1012.9|1011.7|1011.5|1010.3|873
1725979800000|2024-09-10 14:50:00|1011.8|1010.6|1012.1|1010.9|1012.3|1011.1|1011|1009.8|932
1725980100000|2024-09-10 14:55:00|1012|1010.8|1012|1010.8|1012.2|1011|1011|1009.8|640
1725980400000|2024-09-10 15:00:00|1011.9|1010.7|1013.6|1012.4|1013.8|1012.6|1011.9|1010.7|1184
1725980700000|2024-09-10 15:05:00|1013.5|1012.3|1012.7|1011.5|1013.9|1012.7|1012.4|1011.2|466
1725981000000|2024-09-10 15:10:00|1012.5|1011.3|1012.7|1011.5|1013.6|1012.4|1012.3|1011.1|402
1725981300000|2024-09-10 15:15:00|1012.5|1011.3|1012.2|1011|1012.8|1011.6|1011.8|1010.6|445
1725981600000|2024-09-10 15:20:00|1012.1|1010.9|1011.8|1010.6|1012.8|1011.6|1011.6|1010.4|737
1725981900000|2024-09-10 15:25:00|1011.5|1010.3|1010.8|1009.6|1011.9|1010.7|1010.8|1009.6|447
1725982200000|2024-09-10 15:30:00|1010.9|1009.7|1011.3|1010.1|1011.6|1010.4|1010.8|1009.6|369
1725982500000|2024-09-10 15:35:00|1011.2|1010|1011.7|1010.5|1012.2|1011|1011.2|1010|258
1725982800000|2024-09-10 15:40:00|1011.8|1010.6|1011.5|1010.3|1011.8|1010.6|1011.2|1010|176
1725983100000|2024-09-10 15:45:00|1011.4|1010.2|1012.1|1010.9|1012.2|1011|1011.2|1010|617
1725983400000|2024-09-10 15:50:00|1012.2|1011|1012|1010.8|1012.6|1011.4|1011.8|1010.6|302
1725983700000|2024-09-10 15:55:00|1012.1|1010.9|1011.6|1010.4|1012.3|1011.1|1011.1|1009.9|347
1725984000000|2024-09-10 16:00:00|1011.7|1010.5|1011|1009.8|1011.7|1010.5|1010.8|1009.6|466
1725984300000|2024-09-10 16:05:00|1010.9|1009.7|1011.4|1010.2|1011.5|1010.3|1010|1008.8|462
1725984600000|2024-09-10 16:10:00|1011.3|1010.1|1010.7|1009.5|1011.6|1010.4|1010.2|1009|442
1725984900000|2024-09-10 16:15:00|1010.8|1009.6|1010|1008.8|1010.9|1009.7|1010|1008.8|259
1725985200000|2024-09-10 16:20:00|1010.1|1008.9|1009.9|1008.7|1010.2|1009|1009.8|1008.6|487
1725985500000|2024-09-10 16:25:00|1009.8|1008.6|1009.4|1008.2|1010.4|1009.2|1009.4|1008.2|515
1725985800000|2024-09-10 16:30:00|1009.5|1008.3|1008.6|1007.4|1009.7|1008.5|1008.4|1007.2|929
1725986100000|2024-09-10 16:35:00|1008.7|1007.5|1008.7|1007.5|1008.8|1007.6|1008.1|1006.9|806
1725986400000|2024-09-10 16:40:00|1008.6|1007.4|1008.9|1007.7|1009.2|1008|1008.4|1007.2|1107
1725986700000|2024-09-10 16:45:00|1008.8|1007.6|1009.2|1008|1009.4|1008.2|1008.7|1007.5|872
1725987000000|2024-09-10 16:50:00|1009.1|1007.9|1008.7|1007.5|1009.2|1008|1008.4|1007.2|433
1725987300000|2024-09-10 16:55:00|1008.8|1007.6|1008.1|1006.9|1008.8|1007.6|1007.9|1006.7|460
1725987600000|2024-09-10 17:00:00|1008|1006.8|1009.3|1008.1|1009.3|1008.1|1007.8|1006.6|593
1725987900000|2024-09-10 17:05:00|1009.4|1008.2|1008.9|1007.7|1009.5|1008.3|1008.7|1007.5|1207
1725988200000|2024-09-10 17:10:00|1008.8|1007.6|1008.1|1006.9|1008.8|1007.6|1008|1006.8|308
1725988500000|2024-09-10 17:15:00|1008|1006.8|1009|1007.8|1009.1|1007.9|1008|1006.8|410
1725988800000|2024-09-10 17:20:00|1008.9|1007.7|1008.8|1007.6|1009.1|1007.9|1008.4|1007.2|248
1725989100000|2024-09-10 17:25:00|1008.9|1007.7|1009.1|1007.9|1009.3|1008.1|1008.8|1007.6|578
1725989400000|2024-09-10 17:30:00|1009.2|1008|1010.2|1009|1010.3|1009.1|1009.2|1008|678
1725989700000|2024-09-10 17:35:00|1010.1|1008.9|1009.6|1008.4|1010.3|1009.1|1009.6|1008.4|427
1725990000000|2024-09-10 17:40:00|1009.7|1008.5|1010.4|1009.2|1010.7|1009.5|1009.7|1008.5|458
1725990300000|2024-09-10 17:45:00|1010.2|1009|1010.4|1009.2|1010.5|1009.3|1009.7|1008.5|232
1725990600000|2024-09-10 17:50:00|1010.3|1009.1|1010.5|1009.3|1010.7|1009.5|1009.9|1008.7|534
1725990900000|2024-09-10 17:55:00|1010.6|1009.4|1010.2|1009|1010.7|1009.5|1010|1008.8|531
1725991200000|2024-09-10 18:00:00|1010.1|1008.9|1009.2|1008|1010.2|1009|1008.7|1007.5|702
1725991500000|2024-09-10 18:05:00|1009.1|1007.9|1009|1007.8|1009.2|1008|1008.7|1007.5|1617
1725991800000|2024-09-10 18:10:00|1008.9|1007.7|1008.8|1007.6|1009.7|1008.5|1008.7|1007.5|2693
1725992100000|2024-09-10 18:15:00|1008.7|1007.5|1009.1|1007.9|1009.1|1007.9|1007.8|1006.6|2394
1726012800000|2024-09-11 00:00:00|1008.5|1007.3|1010.4|1009.2|1010.8|1009.6|1008|1006.8|402
1726013100000|2024-09-11 00:05:00|1010.2|1009|1009.8|1008.6|1010.3|1009.1|1009.5|1008.3|92
1726013400000|2024-09-11 00:10:00|1009.7|1008.5|1010.2|1009|1010.2|1009|1009.7|1008.5|66
1726013700000|2024-09-11 00:15:00|1010|1008.8|1009.8|1008.6|1010.3|1009.1|1009.7|1008.5|133
1726014000000|2024-09-11 00:20:00|1010|1008.8|1010.3|1009.1|1010.5|1009.3|1010|1008.8|43
1726014300000|2024-09-11 00:25:00|1010.2|1009|1010|1008.8|1010.3|1009.1|1010|1008.8|49
1726014600000|2024-09-11 00:30:00|1010.2|1009|1010.7|1009.5|1010.7|1009.5|1010|1008.8|46
1726014900000|2024-09-11 00:35:00|1010.6|1009.4|1010.9|1009.7|1011|1009.8|1010.6|1009.4|32
1726015200000|2024-09-11 00:40:00|1011|1009.8|1011.2|1010|1011.3|1010.1|1010.9|1009.7|38
1726015500000|2024-09-11 00:45:00|1011.3|1010.1|1011.4|1010.2|1011.6|1010.4|1011.2|1010|24
1726015800000|2024-09-11 00:50:00|1011.6|1010.4|1011.4|1010.2|1011.6|1010.4|1011.4|1010.2|46
1726016100000|2024-09-11 00:55:00|1011.3|1010.1|1011.4|1010.2|1011.4|1010.2|1011.3|1010.1|88
1726016400000|2024-09-11 01:00:00|1011.3|1010.1|1009.6|1008.4|1011.4|1010.2|1009.1|1007.9|335
1726016700000|2024-09-11 01:05:00|1009.8|1008.6|1010.9|1009.7|1010.9|1009.7|1009.5|1008.3|83
1726017000000|2024-09-11 01:10:00|1010.8|1009.6|1010.4|1009.2|1011.1|1009.9|1010.3|1009.1|64
1726017300000|2024-09-11 01:15:00|1010.3|1009.1|1010.9|1009.7|1011.1|1009.9|1010.3|1009.1|211
1726017600000|2024-09-11 01:20:00|1011.1|1009.9|1011.4|1010.2|1011.4|1010.2|1010.6|1009.4|47
1726017900000|2024-09-11 01:25:00|1011.1|1009.9|1011.1|1009.9|1011.4|1010.2|1010.9|1009.7|125
1726018200000|2024-09-11 01:30:00|1011.2|1010|1011.6|1010.4|1012.7|1011.5|1011.2|1010|343
1726018500000|2024-09-11 01:35:00|1011.7|1010.5|1012.6|1011.4|1012.6|1011.4|1011.6|1010.4|200
1726018800000|2024-09-11 01:40:00|1012.5|1011.3|1012.9|1011.7|1013.1|1011.9|1012.1|1010.9|92
1726019100000|2024-09-11 01:45:00|1013|1011.8|1014.4|1013.2|1014.7|1013.5|1013|1011.8|246
1726019400000|2024-09-11 01:50:00|1014.3|1013.1|1013.1|1011.9|1014.5|1013.3|1012.9|1011.7|379
1726019700000|2024-09-11 01:55:00|1013|1011.8|1013.3|1012.1|1013.3|1012.1|1012.4|1011.2|95
1726020000000|2024-09-11 02:00:00|1013.2|1012|1013.6|1012.4|1013.6|1012.4|1012.8|1011.6|42
1726020300000|2024-09-11 02:05:00|1013.8|1012.6|1013.4|1012.2|1013.9|1012.7|1013.1|1011.9|45
1726020600000|2024-09-11 02:10:00|1013.1|1011.9|1012.8|1011.6|1013.3|1012.1|1012.6|1011.4|38
1726020900000|2024-09-11 02:15:00|1012.9|1011.7|1013.1|1011.9|1013.4|1012.2|1012.9|1011.7|28
1726021200000|2024-09-11 02:20:00|1013|1011.8|1013.1|1011.9|1013.1|1011.9|1013|1011.8|3
1726021500000|2024-09-11 02:25:00|||||||||5
1726021800000|2024-09-11 02:30:00|1012.9|1011.7|1013.6|1012.4|1013.6|1012.4|1012.7|1011.5|264
1726022100000|2024-09-11 02:35:00|1013.8|1012.6|1013.6|1012.4|1013.9|1012.7|1013.5|1012.3|34
1726022400000|2024-09-11 02:40:00|1013.8|1012.6|1013.6|1012.4|1013.9|1012.7|1013.6|1012.4|42
1726022700000|2024-09-11 02:45:00|1013.8|1012.6|1014.1|1012.9|1014.1|1012.9|1013.3|1012.1|64
1726023000000|2024-09-11 02:50:00|1014|1012.8|1013.2|1012|1014.1|1012.9|1013.2|1012|91
1726023300000|2024-09-11 02:55:00|1013.4|1012.2|1013.5|1012.3|1013.9|1012.7|1013.1|1011.9|88
1726023600000|2024-09-11 03:00:00|1013.4|1012.2|1013.7|1012.5|1013.7|1012.5|1013.2|1012|21
1726023900000|2024-09-11 03:05:00|1013.8|1012.6|1013.8|1012.6|1013.9|1012.7|1013.4|1012.2|47
1726024200000|2024-09-11 03:10:00|1013.9|1012.7|1013.9|1012.7|1014.1|1012.9|1013.7|1012.5|25
1726024500000|2024-09-11 03:15:00|1013.8|1012.6|1014.2|1013|1014.2|1013|1013.8|1012.6|20
1726024800000|2024-09-11 03:20:00|1014.1|1012.9|1014.1|1012.9|1014.1|1012.9|1013.7|1012.5|23
1726025100000|2024-09-11 03:25:00|1014.2|1013|1013.8|1012.6|1014.3|1013.1|1013.4|1012.2|87
1726025400000|2024-09-11 03:30:00|1013.6|1012.4|1013.1|1011.9|1013.6|1012.4|1013.1|1011.9|27
1726025700000|2024-09-11 03:35:00|1013.2|1012|1013.3|1012.1|1013.3|1012.1|1013.1|1011.9|14
1726026000000|2024-09-11 03:40:00|1013.2|1012|1013.4|1012.2|1013.4|1012.2|1013.1|1011.9|7
1726026300000|2024-09-11 03:45:00|||||||||10
1726026600000|2024-09-11 03:50:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1013.4|1012.2|3
1726026900000|2024-09-11 03:55:00|1013.1|1011.9|1012.6|1011.4|1013.1|1011.9|1012.6|1011.4|91
1726027200000|2024-09-11 04:00:00|1012.7|1011.5|1012.9|1011.7|1012.9|1011.7|1012.7|1011.5|33
1726027500000|2024-09-11 04:05:00|1013.2|1012|1013.2|1012|1013.2|1012|1013.1|1011.9|60
1726027800000|2024-09-11 04:10:00|1013.1|1011.9|1013.1|1011.9|1013.3|1012.1|1013.1|1011.9|20
1726028100000|2024-09-11 04:15:00|||||||||4
1726028400000|2024-09-11 04:20:00|1013|1011.8|1013.1|1011.9|1013.1|1011.9|1013|1011.8|9
1726028700000|2024-09-11 04:25:00|1013.3|1012.1|1013.4|1012.2|1013.4|1012.2|1013.2|1012|14
1726029000000|2024-09-11 04:30:00|||||||||36
1726029300000|2024-09-11 04:35:00|1013.3|1012.1|1013.4|1012.2|1013.4|1012.2|1013.3|1012.1|61
1726029600000|2024-09-11 04:40:00|1013.8|1012.6|1013.6|1012.4|1013.8|1012.6|1013.6|1012.4|33
1726029900000|2024-09-11 04:45:00|1013.9|1012.7|1013.9|1012.7|1013.9|1012.7|1013.8|1012.6|7
1726030200000|2024-09-11 04:50:00|1014.1|1012.9|1013.9|1012.7|1014.1|1012.9|1013.9|1012.7|25
1726030500000|2024-09-11 04:55:00|1014|1012.8|1014.2|1013|1014.2|1013|1013.9|1012.7|10
1726030800000|2024-09-11 05:00:00|1013.9|1012.7|1013.9|1012.7|1013.9|1012.7|1013.8|1012.6|22
1726031100000|2024-09-11 05:05:00|1014.1|1012.9|1014.1|1012.9|1014.1|1012.9|1014.1|1012.9|26
1726031400000|2024-09-11 05:10:00|1013.9|1012.7|1014.1|1012.9|1014.1|1012.9|1013.9|1012.7|19
1726031700000|2024-09-11 05:15:00|1014.2|1013|1014.2|1013|1014.2|1013|1014.1|1012.9|10
1726032000000|2024-09-11 05:20:00|1014.3|1013.1|1014.2|1013|1014.3|1013.1|1014.2|1013|16
1726032300000|2024-09-11 05:25:00|1014.4|1013.2|1014.6|1013.4|1014.6|1013.4|1014.4|1013.2|48
1726032600000|2024-09-11 05:30:00|1014.7|1013.5|1015.6|1014.4|1015.6|1014.4|1014.7|1013.5|483
1726032900000|2024-09-11 05:35:00|1015.5|1014.3|1016.1|1014.9|1016.2|1015|1015.2|1014|211
1726033200000|2024-09-11 05:40:00|1016|1014.8|1016.4|1015.2|1016.5|1015.3|1016|1014.8|84
1726033500000|2024-09-11 05:45:00|1016.3|1015.1|1017.6|1016.4|1017.7|1016.5|1016.3|1015.1|343
1726033800000|2024-09-11 05:50:00|1017.7|1016.5|1017.2|1016|1017.7|1016.5|1017|1015.8|195
1726034100000|2024-09-11 05:55:00|1017.4|1016.2|1017.8|1016.6|1018.1|1016.9|1017.4|1016.2|291
1726034400000|2024-09-11 06:00:00|1017.7|1016.5|1016.8|1015.6|1017.8|1016.6|1016.8|1015.6|183
1726034700000|2024-09-11 06:05:00|1016.7|1015.5|1017.5|1016.3|1017.6|1016.4|1016.5|1015.3|110
1726035000000|2024-09-11 06:10:00|1017.6|1016.4|1017.8|1016.6|1018.1|1016.9|1017.6|1016.4|57
1726035300000|2024-09-11 06:15:00|1017.7|1016.5|1018.5|1017.3|1018.8|1017.6|1017.7|1016.5|328
1726035600000|2024-09-11 06:20:00|1018.6|1017.4|1018.4|1017.2|1018.8|1017.6|1018|1016.8|114
1726035900000|2024-09-11 06:25:00|1018.5|1017.3|1018.5|1017.3|1018.9|1017.7|1018.4|1017.2|106
1726036200000|2024-09-11 06:30:00|1018.4|1017.2|1018.8|1017.6|1018.9|1017.7|1018.3|1017.1|80
1726036500000|2024-09-11 06:35:00|1018.9|1017.7|1019.4|1018.2|1019.4|1018.2|1018.9|1017.7|129
1726036800000|2024-09-11 06:40:00|1019.3|1018.1|1019.4|1018.2|1019.8|1018.6|1019.1|1017.9|191
1726037100000|2024-09-11 06:45:00|1019.5|1018.3|1019.8|1018.6|1019.8|1018.6|1019.4|1018.2|176
1726037400000|2024-09-11 06:50:00|1019.6|1018.4|1019.3|1018.1|1019.6|1018.4|1018.8|1017.6|250
1726037700000|2024-09-11 06:55:00|1019.4|1018.2|1019|1017.8|1019.8|1018.6|1018.7|1017.5|199
1726038000000|2024-09-11 07:00:00|1019.1|1017.9|1018.8|1017.6|1019.2|1018|1018.8|1017.6|49
1726038300000|2024-09-11 07:05:00|1018.9|1017.7|1018.4|1017.2|1018.9|1017.7|1018.2|1017|45
1726038600000|2024-09-11 07:10:00|1018.3|1017.1|1018|1016.8|1018.3|1017.1|1017.5|1016.3|69
1726038900000|2024-09-11 07:15:00|1017.8|1016.6|1018.5|1017.3|1018.6|1017.4|1017.8|1016.6|61
1726039200000|2024-09-11 07:20:00|1018.3|1017.1|1018.8|1017.6|1019.1|1017.9|1018.2|1017|52
1726039500000|2024-09-11 07:25:00|1018.9|1017.7|1019.1|1017.9|1019.2|1018|1018.9|1017.7|26
1726039800000|2024-09-11 07:30:00|1019.3|1018.1|1018.8|1017.6|1019.4|1018.2|1018.7|1017.5|84
1726040100000|2024-09-11 07:35:00|1018.7|1017.5|1018.9|1017.7|1018.9|1017.7|1018.5|1017.3|46
1726040400000|2024-09-11 07:40:00|1018.8|1017.6|1019|1017.8|1019.4|1018.2|1018.8|1017.6|32
1726040700000|2024-09-11 07:45:00|1019.1|1017.9|1018.8|1017.6|1019.1|1017.9|1018.7|1017.5|14
1726041000000|2024-09-11 07:50:00|1018.9|1017.7|1018.5|1017.3|1019.1|1017.9|1018.2|1017|471
1726041300000|2024-09-11 07:55:00|1018.4|1017.2|1018.5|1017.3|1018.9|1017.7|1018.4|1017.2|62
1726041600000|2024-09-11 08:00:00|1018.6|1017.4|1018.2|1017|1018.6|1017.4|1017.5|1016.3|168
1726041900000|2024-09-11 08:05:00|1018|1016.8|1018.7|1017.5|1018.7|1017.5|1017.9|1016.7|52
1726042200000|2024-09-11 08:10:00|1018.5|1017.3|1019.2|1018|1019.2|1018|1018.5|1017.3|48
1726042500000|2024-09-11 08:15:00|1019|1017.8|1018|1016.8|1019|1017.8|1017.9|1016.7|109
1726042800000|2024-09-11 08:20:00|1018.2|1017|1018.9|1017.7|1018.9|1017.7|1018.2|1017|76
1726043100000|2024-09-11 08:25:00|1018.8|1017.6|1019.4|1018.2|1019.4|1018.2|1018.7|1017.5|73
1726043400000|2024-09-11 08:30:00|1019.6|1018.4|1018.9|1017.7|1019.7|1018.5|1018.8|1017.6|73
1726043700000|2024-09-11 08:35:00|1018.7|1017.5|1018.9|1017.7|1019.2|1018|1018.7|1017.5|45
1726044000000|2024-09-11 08:40:00|1019|1017.8|1019.4|1018.2|1019.4|1018.2|1019|1017.8|57
1726044300000|2024-09-11 08:45:00|1019.5|1018.3|1019.4|1018.2|1019.5|1018.3|1019.2|1018|111
1726044600000|2024-09-11 08:50:00|1019.5|1018.3|1019.4|1018.2|1019.6|1018.4|1019.2|1018|67
1726044900000|2024-09-11 08:55:00|1019.2|1018|1019.4|1018.2|1019.7|1018.5|1019.2|1018|60
1726045200000|2024-09-11 09:00:00|1019.2|1018|1018.9|1017.7|1019.2|1018|1018.6|1017.4|364
1726045500000|2024-09-11 09:05:00|1018.8|1017.6|1018.7|1017.5|1018.9|1017.7|1018.4|1017.2|54
1726045800000|2024-09-11 09:10:00|1018.8|1017.6|1019.4|1018.2|1019.4|1018.2|1018.8|1017.6|68
1726046100000|2024-09-11 09:15:00|1019.5|1018.3|1019.9|1018.7|1019.9|1018.7|1019.4|1018.2|307
1726046400000|2024-09-11 09:20:00|1019.7|1018.5|1019.2|1018|1019.7|1018.5|1019|1017.8|39
1726046700000|2024-09-11 09:25:00|1019.3|1018.1|1018.7|1017.5|1019.4|1018.2|1018.6|1017.4|99
1726047000000|2024-09-11 09:30:00|1018.8|1017.6|1018.9|1017.7|1019.2|1018|1018.7|1017.5|47
1726047300000|2024-09-11 09:35:00|1019|1017.8|1018.6|1017.4|1019|1017.8|1018.4|1017.2|38
1726047600000|2024-09-11 09:40:00|1018.7|1017.5|1018.9|1017.7|1019.1|1017.9|1018.7|1017.5|72
1726047900000|2024-09-11 09:45:00|1019.1|1017.9|1018.7|1017.5|1019.1|1017.9|1018.7|1017.5|21
1726048200000|2024-09-11 09:50:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018.5|1017.3|254
1726048500000|2024-09-11 09:55:00|1018.6|1017.4|1018.4|1017.2|1018.7|1017.5|1018.2|1017|69
1726048800000|2024-09-11 10:00:00|1018.7|1017.5|1019|1017.8|1019.2|1018|1018.4|1017.2|71
1726049100000|2024-09-11 10:05:00|1019.1|1017.9|1018.4|1017.2|1019.1|1017.9|1018.4|1017.2|43
1726049400000|2024-09-11 10:10:00|1018.2|1017|1018.4|1017.2|1018.4|1017.2|1018.2|1017|32
1726049700000|2024-09-11 10:15:00|1018.3|1017.1|1018.4|1017.2|1018.5|1017.3|1017.8|1016.6|132
1726050000000|2024-09-11 10:20:00|1018.3|1017.1|1018.3|1017.1|1018.4|1017.2|1018.1|1016.9|27
1726050300000|2024-09-11 10:25:00|1018.1|1016.9|1017.9|1016.7|1018.1|1016.9|1017.6|1016.4|27
1726050600000|2024-09-11 10:30:00|1017.8|1016.6|1018.2|1017|1018.3|1017.1|1017.5|1016.3|174
1726050900000|2024-09-11 10:35:00|1018|1016.8|1018.5|1017.3|1018.6|1017.4|1018|1016.8|72
1726051200000|2024-09-11 10:40:00|1018.7|1017.5|1018.8|1017.6|1019.3|1018.1|1018.7|1017.5|77
1726051500000|2024-09-11 10:45:00|1018.9|1017.7|1018.8|1017.6|1018.9|1017.7|1018.5|1017.3|39
1726051800000|2024-09-11 10:50:00|1018.9|1017.7|1018.8|1017.6|1019.2|1018|1018.6|1017.4|41
1726052100000|2024-09-11 10:55:00|1018.9|1017.7|1018.3|1017.1|1019.4|1018.2|1018|1016.8|99
1726052400000|2024-09-11 11:00:00|1018.4|1017.2|1018|1016.8|1018.4|1017.2|1018|1016.8|112
1726052700000|2024-09-11 11:05:00|1017.8|1016.6|1017.8|1016.6|1018|1016.8|1017.5|1016.3|156
1726053000000|2024-09-11 11:10:00|1017.9|1016.7|1017.3|1016.1|1017.9|1016.7|1017.3|1016.1|79
1726053300000|2024-09-11 11:15:00|1017.4|1016.2|1017.7|1016.5|1017.9|1016.7|1017.4|1016.2|48
1726053600000|2024-09-11 11:20:00|1017.6|1016.4|1017.4|1016.2|1017.6|1016.4|1017.3|1016.1|65
1726053900000|2024-09-11 11:25:00|1017.3|1016.1|1018|1016.8|1018.5|1017.3|1017.3|1016.1|61
1726054200000|2024-09-11 11:30:00|1017.9|1016.7|1018.8|1017.6|1018.8|1017.6|1017.8|1016.6|105
1726054500000|2024-09-11 11:35:00|1018.6|1017.4|1018.8|1017.6|1018.9|1017.7|1018.5|1017.3|54
1726054800000|2024-09-11 11:40:00|1018.7|1017.5|1018.3|1017.1|1018.7|1017.5|1018.2|1017|45
1726055100000|2024-09-11 11:45:00|1018|1016.8|1017.8|1016.6|1018|1016.8|1017.8|1016.6|41
1726055400000|2024-09-11 11:50:00|1017.9|1016.7|1017.2|1016|1018|1016.8|1016.9|1015.7|106
1726055700000|2024-09-11 11:55:00|1017|1015.8|1016.5|1015.3|1017.1|1015.9|1015.9|1014.7|152
1726056000000|2024-09-11 12:00:00|1016.6|1015.4|1017.1|1015.9|1017.3|1016.1|1016.5|1015.3|114
1726056300000|2024-09-11 12:05:00|1017|1015.8|1016.5|1015.3|1017.1|1015.9|1016.3|1015.1|123
1726056600000|2024-09-11 12:10:00|1016.6|1015.4|1017.5|1016.3|1018|1016.8|1016.5|1015.3|165
1726056900000|2024-09-11 12:15:00|1017.4|1016.2|1017.5|1016.3|1017.8|1016.6|1017.4|1016.2|90
1726057200000|2024-09-11 12:20:00|1017.6|1016.4|1017.1|1015.9|1017.7|1016.5|1017|1015.8|99
1726057500000|2024-09-11 12:25:00|1017|1015.8|1017.2|1016|1017.6|1016.4|1016.9|1015.7|176
1726057800000|2024-09-11 12:30:00|1017.1|1015.9|1016.9|1015.7|1018|1016.8|1015.9|1014.7|424
1726058100000|2024-09-11 12:35:00|1016.8|1015.6|1018.2|1017|1018.3|1017.1|1016.7|1015.5|275
1726058400000|2024-09-11 12:40:00|1018.1|1016.9|1016.4|1015.2|1018.2|1017|1016.2|1015|187
1726061400000|2024-09-11 13:30:00|1015.4|1014.2|1015|1013.8|1017.3|1016.1|1014.6|1013.4|2315
1726061700000|2024-09-11 13:35:00|1014.9|1013.7|1014.5|1013.3|1015.7|1014.5|1013.8|1012.6|1564
1726062000000|2024-09-11 13:40:00|1014.4|1013.2|1014|1012.8|1015.5|1014.3|1013.7|1012.5|1293
1726062300000|2024-09-11 13:45:00|1013.9|1012.7|1012.9|1011.7|1013.9|1012.7|1011.7|1010.5|1424
1726062600000|2024-09-11 13:50:00|1013|1011.8|1012|1010.8|1013|1011.8|1011.2|1010|859
1726062900000|2024-09-11 13:55:00|1011.8|1010.6|1010|1008.8|1012.3|1011.1|1009.7|1008.5|1286
1726063200000|2024-09-11 14:00:00|1009.8|1008.6|1009.7|1008.5|1010.6|1009.4|1009.1|1007.9|1319
1726063500000|2024-09-11 14:05:00|1009.6|1008.4|1009.6|1008.4|1009.9|1008.7|1008.9|1007.7|841
1726063800000|2024-09-11 14:10:00|1009.5|1008.3|1007.7|1006.5|1009.6|1008.4|1007.7|1006.5|1284
1726064100000|2024-09-11 14:15:00|1007.8|1006.6|1008.5|1007.3|1009|1007.8|1007.8|1006.6|696
1726064400000|2024-09-11 14:20:00|1008.6|1007.4|1009.7|1008.5|1009.7|1008.5|1008.5|1007.3|711
1726064700000|2024-09-11 14:25:00|1009.6|1008.4|1010.6|1009.4|1010.9|1009.7|1009.1|1007.9|1227
1726065000000|2024-09-11 14:30:00|1010.5|1009.3|1009.6|1008.4|1010.6|1009.4|1009|1007.8|976
1726065300000|2024-09-11 14:35:00|1009.7|1008.5|1010.1|1008.9|1010.7|1009.5|1009.4|1008.2|625
1726065600000|2024-09-11 14:40:00|1010|1008.8|1009.6|1008.4|1010.3|1009.1|1009.3|1008.1|547
1726065900000|2024-09-11 14:45:00|1009.5|1008.3|1009.3|1008.1|1010.7|1009.5|1009.3|1008.1|687
1726066200000|2024-09-11 14:50:00|1009.5|1008.3|1009.6|1008.4|1010.1|1008.9|1008.6|1007.4|852
1726066500000|2024-09-11 14:55:00|1009.7|1008.5|1010.3|1009.1|1010.8|1009.6|1009.3|1008.1|378
1726066800000|2024-09-11 15:00:00|1010.4|1009.2|1013.7|1012.5|1013.7|1012.5|1010.3|1009.1|1153
1726067100000|2024-09-11 15:05:00|1013.5|1012.3|1011.9|1010.7|1013.8|1012.6|1011.8|1010.6|906
1726067400000|2024-09-11 15:10:00|1011.8|1010.6|1012|1010.8|1012.3|1011.1|1011.3|1010.1|429
1726067700000|2024-09-11 15:15:00|1011.9|1010.7|1011.3|1010.1|1012|1010.8|1011.3|1010.1|285
1726068000000|2024-09-11 15:20:00|1011.4|1010.2|1011.7|1010.5|1012.1|1010.9|1010.8|1009.6|540
1726068300000|2024-09-11 15:25:00|1011.6|1010.4|1012.6|1011.4|1013|1011.8|1011.6|1010.4|335
1726068600000|2024-09-11 15:30:00|1012.4|1011.2|1012.6|1011.4|1012.8|1011.6|1012.1|1010.9|312
1726068900000|2024-09-11 15:35:00|1012.5|1011.3|1013.5|1012.3|1013.6|1012.4|1012.5|1011.3|240
1726069200000|2024-09-11 15:40:00|1013.3|1012.1|1013.1|1011.9|1013.3|1012.1|1012.6|1011.4|292
1726069500000|2024-09-11 15:45:00|1013.3|1012.1|1013.4|1012.2|1013.8|1012.6|1013|1011.8|314
1726069800000|2024-09-11 15:50:00|1013.3|1012.1|1013.3|1012.1|1014.1|1012.9|1012.9|1011.7|396
1726070100000|2024-09-11 15:55:00|1013.1|1011.9|1013.8|1012.6|1014|1012.8|1012.8|1011.6|280
1726070400000|2024-09-11 16:00:00|1013.9|1012.7|1014.8|1013.6|1015.2|1014|1013.9|1012.7|584
1726070700000|2024-09-11 16:05:00|1014.7|1013.5|1014.4|1013.2|1015.3|1014.1|1014.3|1013.1|480
1726071000000|2024-09-11 16:10:00|1014.3|1013.1|1014.7|1013.5|1014.7|1013.5|1013.9|1012.7|402
1726071300000|2024-09-11 16:15:00|1014.8|1013.6|1014.2|1013|1015.1|1013.9|1013.7|1012.5|385
1726071600000|2024-09-11 16:20:00|1014.1|1012.9|1016.3|1015.1|1016.3|1015.1|1014.1|1012.9|508
1726071900000|2024-09-11 16:25:00|1016.4|1015.2|1016|1014.8|1016.5|1015.3|1015.2|1014|471
1726072200000|2024-09-11 16:30:00|1016.1|1014.9|1016.4|1015.2|1016.6|1015.4|1015.7|1014.5|756
1726072500000|2024-09-11 16:35:00|1016.5|1015.3|1016.7|1015.5|1017.2|1016|1016.2|1015|509
1726072800000|2024-09-11 16:40:00|1016.8|1015.6|1017.4|1016.2|1017.5|1016.3|1016.7|1015.5|329
1726073100000|2024-09-11 16:45:00|1017.5|1016.3|1016.5|1015.3|1017.7|1016.5|1016|1014.8|760
1726073400000|2024-09-11 16:50:00|1016.6|1015.4|1015.9|1014.7|1016.8|1015.6|1015.8|1014.6|488
1726073700000|2024-09-11 16:55:00|1015.8|1014.6|1014.7|1013.5|1016|1014.8|1014.4|1013.2|606
1726074000000|2024-09-11 17:00:00|1014.8|1013.6|1015.4|1014.2|1015.6|1014.4|1014.6|1013.4|344
1726074300000|2024-09-11 17:05:00|1015.5|1014.3|1015|1013.8|1015.6|1014.4|1014.7|1013.5|322
1726074600000|2024-09-11 17:10:00|1015.1|1013.9|1015.4|1014.2|1015.9|1014.7|1015.1|1013.9|425
1726074900000|2024-09-11 17:15:00|1015.3|1014.1|1014.6|1013.4|1015.4|1014.2|1014.1|1012.9|593
1726075200000|2024-09-11 17:20:00|1014.5|1013.3|1013.6|1012.4|1014.6|1013.4|1013.3|1012.1|443
1726075500000|2024-09-11 17:25:00|1013.5|1012.3|1013.6|1012.4|1014.1|1012.9|1013.5|1012.3|821
1726075800000|2024-09-11 17:30:00|1013.5|1012.3|1012.8|1011.6|1013.6|1012.4|1012.6|1011.4|461
1726076100000|2024-09-11 17:35:00|1012.9|1011.7|1011.6|1010.4|1012.9|1011.7|1011.1|1009.9|663
1726076400000|2024-09-11 17:40:00|1011.5|1010.3|1012.1|1010.9|1012.1|1010.9|1011.4|1010.2|401
1726076700000|2024-09-11 17:45:00|1012.4|1011.2|1013|1011.8|1013|1011.8|1012.1|1010.9|1307
1726077000000|2024-09-11 17:50:00|1013.2|1012|1014|1012.8|1014.3|1013.1|1013.2|1012|826
1726077300000|2024-09-11 17:55:00|1013.9|1012.7|1012.7|1011.5|1014.1|1012.9|1012.5|1011.3|1487
1726077600000|2024-09-11 18:00:00|1012.8|1011.6|1012.5|1011.3|1013.2|1012|1012.5|1011.3|490
1726077900000|2024-09-11 18:05:00|1012.6|1011.4|1012|1010.8|1012.6|1011.4|1011.9|1010.7|902
1726078200000|2024-09-11 18:10:00|1012.1|1010.9|1012.5|1011.3|1013.2|1012|1012|1010.8|2146
1726078500000|2024-09-11 18:15:00|1012.6|1011.4|1012.9|1011.7|1013.5|1012.3|1012.5|1011.3|2182
1726099200000|2024-09-12 00:00:00|1012.6|1011.4|1011.7|1010.5|1012.9|1011.7|1011.5|1010.3|265
1726099500000|2024-09-12 00:05:00|1011.6|1010.4|1013|1011.8|1013.1|1011.9|1011.3|1010.1|183
1726099800000|2024-09-12 00:10:00|1013.1|1011.9|1013.8|1012.6|1013.8|1012.6|1012.8|1011.6|109
1726100100000|2024-09-12 00:15:00|1013.9|1012.7|1013.6|1012.4|1013.9|1012.7|1013.5|1012.3|57
1726100400000|2024-09-12 00:20:00|1013.5|1012.3|1013.6|1012.4|1013.6|1012.4|1013.2|1012|16
1726100700000|2024-09-12 00:25:00|1013.5|1012.3|1013.6|1012.4|1013.9|1012.7|1013.3|1012.1|26
1726101000000|2024-09-12 00:30:00|1013.5|1012.3|1014.1|1012.9|1014.1|1012.9|1013.3|1012.1|11
1726101300000|2024-09-12 00:35:00|1014|1012.8|1014.1|1012.9|1014.2|1013|1013.9|1012.7|109
1726101600000|2024-09-12 00:40:00|1014|1012.8|1013.7|1012.5|1014.1|1012.9|1013.7|1012.5|27
1726101900000|2024-09-12 00:45:00|1013.8|1012.6|1014|1012.8|1014.1|1012.9|1013.6|1012.4|19
1726102200000|2024-09-12 00:50:00|1013.9|1012.7|1013.9|1012.7|1014.2|1013|1013.9|1012.7|33
1726102500000|2024-09-12 00:55:00|1013.8|1012.6|1014.1|1012.9|1014.1|1012.9|1013.8|1012.6|29
1726102800000|2024-09-12 01:00:00|1014|1012.8|1013.7|1012.5|1014.2|1013|1013.5|1012.3|65
1726103100000|2024-09-12 01:05:00|1013.9|1012.7|1013.9|1012.7|1014.2|1013|1013.6|1012.4|35
1726103400000|2024-09-12 01:10:00|1013.8|1012.6|1013.5|1012.3|1013.9|1012.7|1013.4|1012.2|37
1726103700000|2024-09-12 01:15:00|1013.6|1012.4|1014.1|1012.9|1014.2|1013|1013.4|1012.2|41
1726104000000|2024-09-12 01:20:00|1014|1012.8|1014.1|1012.9|1014.2|1013|1013.8|1012.6|19
1726104300000|2024-09-12 01:25:00|1014|1012.8|1015|1013.8|1015|1013.8|1014|1012.8|42
1726104600000|2024-09-12 01:30:00|1015.1|1013.9|1014.7|1013.5|1015.1|1013.9|1014.2|1013|36
1726104900000|2024-09-12 01:35:00|1014.6|1013.4|1014.7|1013.5|1014.8|1013.6|1014.2|1013|33
1726105200000|2024-09-12 01:40:00|1014.6|1013.4|1014.1|1012.9|1014.7|1013.5|1014|1012.8|31
1726105500000|2024-09-12 01:45:00|1014.3|1013.1|1015|1013.8|1015.2|1014|1014.3|1013.1|185
1726105800000|2024-09-12 01:50:00|1015.1|1013.9|1014.6|1013.4|1015.1|1013.9|1014.3|1013.1|34
1726106100000|2024-09-12 01:55:00|1014.5|1013.3|1013.5|1012.3|1014.5|1013.3|1013.5|1012.3|14
1726106400000|2024-09-12 02:00:00|1013.6|1012.4|1013.9|1012.7|1014.3|1013.1|1013.6|1012.4|28
1726106700000|2024-09-12 02:05:00|1014|1012.8|1014|1012.8|1014.5|1013.3|1013.5|1012.3|22
1726107000000|2024-09-12 02:10:00|1013.9|1012.7|1013.2|1012|1013.9|1012.7|1013|1011.8|42
1726107300000|2024-09-12 02:15:00|1013.3|1012.1|1013.3|1012.1|1013.3|1012.1|1013|1011.8|12
1726107600000|2024-09-12 02:20:00|1013.4|1012.2|1013.8|1012.6|1013.8|1012.6|1013.4|1012.2|5
1726107900000|2024-09-12 02:25:00|1013.7|1012.5|1013.7|1012.5|1013.8|1012.6|1013.5|1012.3|9
1726108200000|2024-09-12 02:30:00|1013.6|1012.4|1012.8|1011.6|1013.6|1012.4|1012.8|1011.6|32
1726108500000|2024-09-12 02:35:00|1013|1011.8|1010.8|1009.6|1013|1011.8|1010.8|1009.6|58
1726108800000|2024-09-12 02:40:00|1010.9|1009.7|1011.6|1010.4|1012.7|1011.5|1010.9|1009.7|394
1726109100000|2024-09-12 02:45:00|1011.7|1010.5|1012.2|1011|1012.5|1011.3|1011.5|1010.3|251
1726109400000|2024-09-12 02:50:00|1012.1|1010.9|1012.6|1011.4|1013.2|1012|1012|1010.8|175
1726109700000|2024-09-12 02:55:00|1012.7|1011.5|1013.6|1012.4|1013.7|1012.5|1012.7|1011.5|114
1726110000000|2024-09-12 03:00:00|1013.7|1012.5|1013.7|1012.5|1014.2|1013|1013.5|1012.3|122
1726110300000|2024-09-12 03:05:00|1013.8|1012.6|1015.2|1014|1015.4|1014.2|1013.8|1012.6|103
1726110600000|2024-09-12 03:10:00|1015.1|1013.9|1014.9|1013.7|1015.3|1014.1|1014.9|1013.7|39
1726110900000|2024-09-12 03:15:00|1015.1|1013.9|1015.2|1014|1015.3|1014.1|1014.5|1013.3|59
1726111200000|2024-09-12 03:20:00|1015.3|1014.1|1014.9|1013.7|1015.4|1014.2|1014.6|1013.4|21
1726111500000|2024-09-12 03:25:00|1014.8|1013.6|1015.7|1014.5|1015.7|1014.5|1014.7|1013.5|78
1726111800000|2024-09-12 03:30:00|1015.6|1014.4|1015.2|1014|1015.6|1014.4|1015.1|1013.9|16
1726112100000|2024-09-12 03:35:00|1014.9|1013.7|1014.9|1013.7|1014.9|1013.7|1014.9|1013.7|5
1726112400000|2024-09-12 03:40:00|1014.8|1013.6|1014.7|1013.5|1014.8|1013.6|1014.7|1013.5|8
1726112700000|2024-09-12 03:45:00|1014.8|1013.6|1015.1|1013.9|1015.2|1014|1014.8|1013.6|15
1726113000000|2024-09-12 03:50:00|1015.2|1014|1015|1013.8|1015.2|1014|1014.9|1013.7|9
1726113300000|2024-09-12 03:55:00|1014.9|1013.7|1014.9|1013.7|1015|1013.8|1014.9|1013.7|6
1726113600000|2024-09-12 04:00:00|1014.8|1013.6|1014.7|1013.5|1014.8|1013.6|1014.6|1013.4|6
1726113900000|2024-09-12 04:05:00|1014.8|1013.6|1014.9|1013.7|1014.9|1013.7|1014.8|1013.6|14
1726114200000|2024-09-12 04:10:00|1014.8|1013.6|1014.8|1013.6|1014.8|1013.6|1014.7|1013.5|3
1726114500000|2024-09-12 04:15:00|1014.7|1013.5|1014.7|1013.5|1014.8|1013.6|1014.6|1013.4|2
1726114800000|2024-09-12 04:20:00|1014.6|1013.4|1014.7|1013.5|1014.7|1013.5|1014.6|1013.4|5
1726115100000|2024-09-12 04:25:00|1014.8|1013.6|1014.7|1013.5|1014.8|1013.6|1014.7|1013.5|3
1726115400000|2024-09-12 04:30:00|1014.9|1013.7|1014.9|1013.7|1014.9|1013.7|1014.7|1013.5|14
1726115700000|2024-09-12 04:35:00|1015|1013.8|1014.9|1013.7|1015|1013.8|1014.9|1013.7|44
1726116000000|2024-09-12 04:40:00|1015|1013.8|1014.9|1013.7|1015|1013.8|1014.9|1013.7|10
1726116300000|2024-09-12 04:45:00|1015|1013.8|1015|1013.8|1015|1013.8|1014.9|1013.7|1
1726116600000|2024-09-12 04:50:00|1014.9|1013.7|1015.1|1013.9|1015.1|1013.9|1014.9|1013.7|9
1726116900000|2024-09-12 04:55:00|1015.2|1014|1015.1|1013.9|1015.3|1014.1|1015.1|1013.9|12
1726117200000|2024-09-12 05:00:00|1015.2|1014|1015.2|1014|1015.4|1014.2|1015.1|1013.9|14
1726117500000|2024-09-12 05:05:00|1015.1|1013.9|1015.5|1014.3|1015.5|1014.3|1015.1|1013.9|10
1726117800000|2024-09-12 05:10:00|1015.4|1014.2|1015.3|1014.1|1015.4|1014.2|1015.2|1014|63
1726118100000|2024-09-12 05:15:00|1015.2|1014|1015.3|1014.1|1015.3|1014.1|1015.1|1013.9|7
1726118400000|2024-09-12 05:20:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|0
1726118700000|2024-09-12 05:25:00|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|1015.6|1014.4|16
1726119000000|2024-09-12 05:30:00|1015.8|1014.6|1017.1|1015.9|1017.7|1016.5|1015.8|1014.6|307
1726119300000|2024-09-12 05:35:00|1017|1015.8|1016.3|1015.1|1017.1|1015.9|1016.2|1015|135
1726119600000|2024-09-12 05:40:00|1016.2|1015|1016.7|1015.5|1016.8|1015.6|1015.9|1014.7|16
1726119900000|2024-09-12 05:45:00|1016.6|1015.4|1015.8|1014.6|1016.7|1015.5|1015.8|1014.6|14
1726120200000|2024-09-12 05:50:00|1015.7|1014.5|1015.1|1013.9|1015.7|1014.5|1014.8|1013.6|56
1726120500000|2024-09-12 05:55:00|1015.2|1014|1015.3|1014.1|1015.5|1014.3|1015|1013.8|35
1726120800000|2024-09-12 06:00:00|1015.2|1014|1015.6|1014.4|1015.6|1014.4|1015|1013.8|64
1726121100000|2024-09-12 06:05:00|1015.9|1014.7|1015.5|1014.3|1016.2|1015|1015.4|1014.2|102
1726121400000|2024-09-12 06:10:00|1015.4|1014.2|1015.1|1013.9|1015.7|1014.5|1014.6|1013.4|23
1726121700000|2024-09-12 06:15:00|1015.2|1014|1015.1|1013.9|1015.5|1014.3|1015|1013.8|5
1726122000000|2024-09-12 06:20:00|1015|1013.8|1015.9|1014.7|1016.1|1014.9|1015|1013.8|28
1726122300000|2024-09-12 06:25:00|1015.7|1014.5|1016|1014.8|1016.2|1015|1015.4|1014.2|79
1726122600000|2024-09-12 06:30:00|1015.9|1014.7|1015.6|1014.4|1016|1014.8|1015.5|1014.3|37
1726122900000|2024-09-12 06:35:00|1015.5|1014.3|1016.2|1015|1016.2|1015|1014.9|1013.7|29
1726123200000|2024-09-12 06:40:00|1016.3|1015.1|1016.2|1015|1016.5|1015.3|1016|1014.8|43
1726123500000|2024-09-12 06:45:00|1016.1|1014.9|1016.4|1015.2|1016.6|1015.4|1016|1014.8|96
1726123800000|2024-09-12 06:50:00|1016.3|1015.1|1016.6|1015.4|1016.7|1015.5|1016.2|1015|46
1726124100000|2024-09-12 06:55:00|1016.5|1015.3|1016.6|1015.4|1016.7|1015.5|1016.1|1014.9|44
1726124400000|2024-09-12 07:00:00|1016.5|1015.3|1016.1|1014.9|1016.5|1015.3|1015.9|1014.7|89
1726124700000|2024-09-12 07:05:00|1016|1014.8|1016.1|1014.9|1016.2|1015|1015.8|1014.6|69
1726125000000|2024-09-12 07:10:00|1016.2|1015|1016.5|1015.3|1016.7|1015.5|1016.1|1014.9|36
1726125300000|2024-09-12 07:15:00|1016.6|1015.4|1016.5|1015.3|1016.7|1015.5|1016.1|1014.9|82
1726125600000|2024-09-12 07:20:00|1016.6|1015.4|1017|1015.8|1017|1015.8|1016.1|1014.9|71
1726125900000|2024-09-12 07:25:00|1017.2|1016|1017|1015.8|1017.2|1016|1016.7|1015.5|142
1726126200000|2024-09-12 07:30:00|1017.1|1015.9|1017|1015.8|1017.2|1016|1016.9|1015.7|62
1726126500000|2024-09-12 07:35:00|1016.9|1015.7|1016.5|1015.3|1017.1|1015.9|1016.2|1015|84
1726126800000|2024-09-12 07:40:00|1016.6|1015.4|1016.6|1015.4|1016.7|1015.5|1016.5|1015.3|18
1726127100000|2024-09-12 07:45:00|1016.5|1015.3|1016.4|1015.2|1016.6|1015.4|1016.3|1015.1|90
1726127400000|2024-09-12 07:50:00|1016.5|1015.3|1016.4|1015.2|1016.5|1015.3|1016.3|1015.1|18
1726127700000|2024-09-12 07:55:00|1016.3|1015.1|1016.6|1015.4|1016.7|1015.5|1016.3|1015.1|46
1726128000000|2024-09-12 08:00:00|1016.5|1015.3|1016.6|1015.4|1016.8|1015.6|1016.3|1015.1|85
1726128300000|2024-09-12 08:05:00|1016.7|1015.5|1016.9|1015.7|1017|1015.8|1016.5|1015.3|20
1726128600000|2024-09-12 08:10:00|1016.8|1015.6|1017|1015.8|1017.1|1015.9|1016.8|1015.6|37
1726128900000|2024-09-12 08:15:00|1017.1|1015.9|1017.5|1016.3|1017.5|1016.3|1016.6|1015.4|74
1726129200000|2024-09-12 08:20:00|1017.6|1016.4|1017.4|1016.2|1017.8|1016.6|1017.4|1016.2|89
1726129500000|2024-09-12 08:25:00|1017.5|1016.3|1017.3|1016.1|1017.5|1016.3|1017.3|1016.1|22
1726129800000|2024-09-12 08:30:00|1017.4|1016.2|1017.6|1016.4|1017.8|1016.6|1017.1|1015.9|148
1726130100000|2024-09-12 08:35:00|1017.7|1016.5|1018.1|1016.9|1018.1|1016.9|1017.6|1016.4|91
1726130400000|2024-09-12 08:40:00|1017.8|1016.6|1018.1|1016.9|1018.1|1016.9|1017.8|1016.6|153
1726130700000|2024-09-12 08:45:00|1018|1016.8|1018.3|1017.1|1018.4|1017.2|1017.9|1016.7|106
1726131000000|2024-09-12 08:50:00|1018.2|1017|1018.8|1017.6|1019|1017.8|1018.2|1017|105
1726131300000|2024-09-12 08:55:00|1019|1017.8|1018.7|1017.5|1019.1|1017.9|1018.6|1017.4|45
1726131600000|2024-09-12 09:00:00|1018.6|1017.4|1018.2|1017|1018.7|1017.5|1018.1|1016.9|69
1726131900000|2024-09-12 09:05:00|1018.3|1017.1|1018.7|1017.5|1019.2|1018|1018.1|1016.9|181
1726132200000|2024-09-12 09:10:00|1018.8|1017.6|1018.9|1017.7|1019.2|1018|1018.6|1017.4|76
1726132500000|2024-09-12 09:15:00|1019|1017.8|1018.4|1017.2|1019|1017.8|1018.3|1017.1|69
1726132800000|2024-09-12 09:20:00|1018.3|1017.1|1018.7|1017.5|1018.7|1017.5|1018.3|1017.1|67
1726133100000|2024-09-12 09:25:00|1018.6|1017.4|1018.4|1017.2|1018.6|1017.4|1018.3|1017.1|39
1726133400000|2024-09-12 09:30:00|1018.6|1017.4|1017.7|1016.5|1018.6|1017.4|1017.7|1016.5|92
1726133700000|2024-09-12 09:35:00|1017.6|1016.4|1017.5|1016.3|1017.8|1016.6|1017.2|1016|87
1726134000000|2024-09-12 09:40:00|1017.4|1016.2|1017.5|1016.3|1017.7|1016.5|1017.3|1016.1|45
1726134300000|2024-09-12 09:45:00|1017.6|1016.4|1017.6|1016.4|1017.7|1016.5|1017.4|1016.2|30
1726134600000|2024-09-12 09:50:00|1017.5|1016.3|1017.6|1016.4|1017.7|1016.5|1017.5|1016.3|20
1726134900000|2024-09-12 09:55:00|1017.7|1016.5|1017.9|1016.7|1018.2|1017|1017.6|1016.4|47
1726135200000|2024-09-12 10:00:00|1018|1016.8|1017.8|1016.6|1018|1016.8|1017.7|1016.5|18
1726135500000|2024-09-12 10:05:00|1017.7|1016.5|1017.6|1016.4|1017.7|1016.5|1017.4|1016.2|36
1726135800000|2024-09-12 10:10:00|1017.7|1016.5|1018.1|1016.9|1018.1|1016.9|1017.7|1016.5|38
1726136100000|2024-09-12 10:15:00|1018.2|1017|1018.6|1017.4|1018.6|1017.4|1018.1|1016.9|41
1726136400000|2024-09-12 10:20:00|1018.5|1017.3|1018.5|1017.3|1018.9|1017.7|1018.4|1017.2|65
1726136700000|2024-09-12 10:25:00|1018.6|1017.4|1018.7|1017.5|1018.7|1017.5|1018.4|1017.2|58
1726137000000|2024-09-12 10:30:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018.4|1017.2|28
1726137300000|2024-09-12 10:35:00|1018.8|1017.6|1018.9|1017.7|1019|1017.8|1018.7|1017.5|24
1726137600000|2024-09-12 10:40:00|1019|1017.8|1018.4|1017.2|1019.1|1017.9|1018.3|1017.1|80
1726137900000|2024-09-12 10:45:00|1018.5|1017.3|1018.9|1017.7|1019|1017.8|1018.3|1017.1|50
1726138200000|2024-09-12 10:50:00|1019|1017.8|1018.5|1017.3|1019.2|1018|1018.5|1017.3|78
1726138500000|2024-09-12 10:55:00|1018.6|1017.4|1019.2|1018|1019.2|1018|1018.6|1017.4|73
1726138800000|2024-09-12 11:00:00|1019.1|1017.9|1018.7|1017.5|1019.1|1017.9|1018.5|1017.3|92
1726139100000|2024-09-12 11:05:00|1018.6|1017.4|1018.8|1017.6|1019.2|1018|1018.6|1017.4|58
1726139400000|2024-09-12 11:10:00|1018.9|1017.7|1018.7|1017.5|1018.9|1017.7|1018.6|1017.4|23
1726139700000|2024-09-12 11:15:00|1018.8|1017.6|1020.8|1019.6|1021|1019.8|1018.8|1017.6|356
1726140000000|2024-09-12 11:20:00|1020.7|1019.5|1020.7|1019.5|1020.7|1019.5|1020.5|1019.3|108
1726140300000|2024-09-12 11:25:00|1020.6|1019.4|1020.7|1019.5|1020.9|1019.7|1020.3|1019.1|83
1726140600000|2024-09-12 11:30:00|1020.6|1019.4|1020.2|1019|1020.7|1019.5|1020|1018.8|141
1726140900000|2024-09-12 11:35:00|1020.1|1018.9|1019.5|1018.3|1020.2|1019|1019.4|1018.2|39
1726141200000|2024-09-12 11:40:00|1019.6|1018.4|1019.8|1018.6|1019.8|1018.6|1019.4|1018.2|45
1726141500000|2024-09-12 11:45:00|1019.7|1018.5|1020.2|1019|1020.2|1019|1019.7|1018.5|55
1726141800000|2024-09-12 11:50:00|1020|1018.8|1021|1019.8|1021|1019.8|1020|1018.8|198
1726142100000|2024-09-12 11:55:00|1020.8|1019.6|1021|1019.8|1021|1019.8|1020.7|1019.5|143
1726142400000|2024-09-12 12:00:00|1020.7|1019.5|1021.1|1019.9|1021.5|1020.3|1020.7|1019.5|333
1726142700000|2024-09-12 12:05:00|1021|1019.8|1020.2|1019|1021|1019.8|1020.2|1019|220
1726143000000|2024-09-12 12:10:00|1020.3|1019.1|1019.9|1018.7|1020.4|1019.2|1019.1|1017.9|210
1726143300000|2024-09-12 12:15:00|1020|1018.8|1019.7|1018.5|1020.2|1019|1019.3|1018.1|207
1726143600000|2024-09-12 12:20:00|1019.6|1018.4|1019.2|1018|1019.8|1018.6|1019.2|1018|55
1726143900000|2024-09-12 12:25:00|1019.1|1017.9|1019.5|1018.3|1019.9|1018.7|1019|1017.8|110
1726144200000|2024-09-12 12:30:00|1019.4|1018.2|1018.8|1017.6|1019.5|1018.3|1018.2|1017|338
1726144500000|2024-09-12 12:35:00|1018.7|1017.5|1019.3|1018.1|1019.3|1018.1|1018.5|1017.3|197
1726144800000|2024-09-12 12:40:00|1019.2|1018|1018.7|1017.5|1019.3|1018.1|1018.2|1017|149
1726147800000|2024-09-12 13:30:00|1018.1|1016.9|1018.6|1017.4|1020|1018.8|1016.5|1015.3|2154
1726148100000|2024-09-12 13:35:00|1018.5|1017.3|1019.8|1018.6|1020.2|1019|1017.5|1016.3|1514
1726148400000|2024-09-12 13:40:00|1019.7|1018.5|1018.7|1017.5|1020.2|1019|1018.2|1017|877
1726148700000|2024-09-12 13:45:00|1018.5|1017.3|1016.7|1015.5|1018.6|1017.4|1016.5|1015.3|1112
1726149000000|2024-09-12 13:50:00|1016.8|1015.6|1016.6|1015.4|1017.8|1016.6|1016.5|1015.3|1022
1726149300000|2024-09-12 13:55:00|1016.7|1015.5|1017.5|1016.3|1018.3|1017.1|1016.7|1015.5|825
1726149600000|2024-09-12 14:00:00|1017.6|1016.4|1018.1|1016.9|1019.3|1018.1|1017.5|1016.3|793
1726149900000|2024-09-12 14:05:00|1018.2|1017|1018.1|1016.9|1019.3|1018.1|1018|1016.8|712
1726150200000|2024-09-12 14:10:00|1018.2|1017|1019.4|1018.2|1019.9|1018.7|1018.2|1017|1269
1726150500000|2024-09-12 14:15:00|1019.6|1018.4|1021.1|1019.9|1021.1|1019.9|1019.6|1018.4|988
1726150800000|2024-09-12 14:20:00|1021|1019.8|1020|1018.8|1021.1|1019.9|1019.9|1018.7|1056
1726151100000|2024-09-12 14:25:00|1020.1|1018.9|1018.6|1017.4|1020.1|1018.9|1018.6|1017.4|603
1726151400000|2024-09-12 14:30:00|1018.9|1017.7|1017.9|1016.7|1019.4|1018.2|1017.9|1016.7|613
1726151700000|2024-09-12 14:35:00|1018|1016.8|1018|1016.8|1018.9|1017.7|1017.6|1016.4|648
1726152000000|2024-09-12 14:40:00|1018.1|1016.9|1017.9|1016.7|1018.4|1017.2|1017|1015.8|1390
1726152300000|2024-09-12 14:45:00|1018|1016.8|1018.9|1017.7|1019|1017.8|1017.9|1016.7|402
1726152600000|2024-09-12 14:50:00|1019.1|1017.9|1019.1|1017.9|1020.1|1018.9|1018.4|1017.2|750
1726152900000|2024-09-12 14:55:00|1019.2|1018|1019.9|1018.7|1020.6|1019.4|1019.2|1018|641
1726153200000|2024-09-12 15:00:00|1019.6|1018.4|1020.5|1019.3|1020.6|1019.4|1018.6|1017.4|643
1726153500000|2024-09-12 15:05:00|1020.6|1019.4|1020.9|1019.7|1021.1|1019.9|1020.4|1019.2|812
1726153800000|2024-09-12 15:10:00|1020.8|1019.6|1020.2|1019|1020.9|1019.7|1019.9|1018.7|826
1726154100000|2024-09-12 15:15:00|1020.1|1018.9|1019.9|1018.7|1020.6|1019.4|1019.4|1018.2|569
1726154400000|2024-09-12 15:20:00|1019.8|1018.6|1020.4|1019.2|1020.5|1019.3|1019.6|1018.4|633
1726154700000|2024-09-12 15:25:00|1020.5|1019.3|1021.9|1020.7|1022|1020.8|1020.2|1019|852
1726155000000|2024-09-12 15:30:00|1021.8|1020.6|1020.4|1019.2|1021.9|1020.7|1020.4|1019.2|421
1726155300000|2024-09-12 15:35:00|1020.5|1019.3|1019.8|1018.6|1020.6|1019.4|1019|1017.8|919
1726155600000|2024-09-12 15:40:00|1019.9|1018.7|1020|1018.8|1020.4|1019.2|1019.5|1018.3|583
1726155900000|2024-09-12 15:45:00|1019.9|1018.7|1020.9|1019.7|1020.9|1019.7|1019.7|1018.5|685
1726156200000|2024-09-12 15:50:00|1020.7|1019.5|1020.9|1019.7|1020.9|1019.7|1020.2|1019|721
1726156500000|2024-09-12 15:55:00|1020.8|1019.6|1020.3|1019.1|1021.1|1019.9|1020|1018.8|961
1726156800000|2024-09-12 16:00:00|1020.6|1019.4|1017.2|1016|1020.6|1019.4|1009.7|1008.5|5853
1726157100000|2024-09-12 16:05:00|1017.7|1016.5|1026.5|1025.3|1026.8|1025.6|1016.5|1015.3|4070
1726157400000|2024-09-12 16:10:00|1026.7|1025.5|1019|1017.8|1029.2|1028|1018.1|1016.9|4892
1726157700000|2024-09-12 16:15:00|1019.1|1017.9|1015.6|1014.4|1019.4|1018.2|1014.5|1013.3|2237
1726158000000|2024-09-12 16:20:00|1015.5|1014.3|1016.9|1015.7|1017.3|1016.1|1015.2|1014|1579
1726158300000|2024-09-12 16:25:00|1016.8|1015.6|1015.1|1013.9|1017.9|1016.7|1015|1013.8|1609
1726158600000|2024-09-12 16:30:00|1015.2|1014|1014.9|1013.7|1015.9|1014.7|1012.9|1011.7|1488
1726158900000|2024-09-12 16:35:00|1014.8|1013.6|1013.4|1012.2|1014.8|1013.6|1013.3|1012.1|1174
1726159200000|2024-09-12 16:40:00|1013.5|1012.3|1011.9|1010.7|1013.9|1012.7|1010.9|1009.7|2387
1726159500000|2024-09-12 16:45:00|1012.2|1011|1013.9|1012.7|1014.4|1013.2|1011.9|1010.7|1022
1726159800000|2024-09-12 16:50:00|1013.7|1012.5|1017|1015.8|1017.2|1016|1013.5|1012.3|1568
1726160100000|2024-09-12 16:55:00|1017.8|1016.6|1018.9|1017.7|1019.8|1018.6|1016.9|1015.7|1906
1726160400000|2024-09-12 17:00:00|1019|1017.8|1020.2|1019|1020.6|1019.4|1018.4|1017.2|916
1726160700000|2024-09-12 17:05:00|1020.1|1018.9|1022.3|1021.1|1023.5|1022.3|1019.9|1018.7|1251
1726161000000|2024-09-12 17:10:00|1022|1020.8|1022.6|1021.4|1022.8|1021.6|1021.5|1020.3|777
1726161300000|2024-09-12 17:15:00|1022.7|1021.5|1021.5|1020.3|1023|1021.8|1021.5|1020.3|618
1726161600000|2024-09-12 17:20:00|1021.7|1020.5|1020.5|1019.3|1021.8|1020.6|1020|1018.8|619
1726161900000|2024-09-12 17:25:00|1020.4|1019.2|1019.2|1018|1020.5|1019.3|1019|1017.8|643
1726162200000|2024-09-12 17:30:00|1019.3|1018.1|1018.8|1017.6|1019.3|1018.1|1018.2|1017|760
1726162500000|2024-09-12 17:35:00|1018.7|1017.5|1021.1|1019.9|1021.3|1020.1|1018.6|1017.4|706
1726162800000|2024-09-12 17:40:00|1021.2|1020|1020.3|1019.1|1021.6|1020.4|1020.3|1019.1|577
1726163100000|2024-09-12 17:45:00|1020.4|1019.2|1020.9|1019.7|1021.2|1020|1019.5|1018.3|632
1726163400000|2024-09-12 17:50:00|1021|1019.8|1020.5|1019.3|1021|1019.8|1020|1018.8|700
1726163700000|2024-09-12 17:55:00|1020.6|1019.4|1021.1|1019.9|1021.1|1019.9|1020|1018.8|363
1726164000000|2024-09-12 18:00:00|1021.3|1020.1|1021.8|1020.6|1022.6|1021.4|1020.9|1019.7|799
1726164300000|2024-09-12 18:05:00|1021.9|1020.7|1023.7|1022.5|1024.3|1023.1|1021.7|1020.5|1076
1726164600000|2024-09-12 18:10:00|1023.8|1022.6|1023.8|1022.6|1024|1022.8|1022.4|1021.2|2315
1726164900000|2024-09-12 18:15:00|1024|1022.8|1024.3|1023.1|1024.9|1023.7|1023.5|1022.3|1864
1726185600000|2024-09-13 00:00:00|1024.9|1023.7|1026.5|1025.3|1026.9|1025.7|1024.3|1023.1|765
1726185900000|2024-09-13 00:05:00|1026.7|1025.5|1027.2|1026|1027.4|1026.2|1026.4|1025.2|171
1726186200000|2024-09-13 00:10:00|1026.9|1025.7|1026.7|1025.5|1027.1|1025.9|1026.7|1025.5|63
1726186500000|2024-09-13 00:15:00|1026.6|1025.4|1026.6|1025.4|1026.7|1025.5|1026.2|1025|45
1726186800000|2024-09-13 00:20:00|1026.7|1025.5|1027.2|1026|1027.3|1026.1|1026.7|1025.5|58
1726187100000|2024-09-13 00:25:00|1027|1025.8|1026.9|1025.7|1027.2|1026|1026.7|1025.5|58
1726187400000|2024-09-13 00:30:00|1026.7|1025.5|1026.2|1025|1026.7|1025.5|1025.9|1024.7|92
1726187700000|2024-09-13 00:35:00|1026.4|1025.2|1026|1024.8|1026.4|1025.2|1026|1024.8|18
1726188000000|2024-09-13 00:40:00|1025.9|1024.7|1026.4|1025.2|1026.4|1025.2|1025.9|1024.7|61
1726188300000|2024-09-13 00:45:00|1026.3|1025.1|1026.8|1025.6|1026.9|1025.7|1026.2|1025|15
1726188600000|2024-09-13 00:50:00|1026.9|1025.7|1026.4|1025.2|1027|1025.8|1026.4|1025.2|68
1726188900000|2024-09-13 00:55:00|1026.5|1025.3|1026.9|1025.7|1026.9|1025.7|1026.3|1025.1|44
1726189200000|2024-09-13 01:00:00|1026.7|1025.5|1031.9|1030.7|1032.1|1030.9|1026.7|1025.5|851
1726189500000|2024-09-13 01:05:00|1032|1030.8|1032.8|1031.6|1033.1|1031.9|1031.4|1030.2|1023
1726189800000|2024-09-13 01:10:00|1032.7|1031.5|1032.1|1030.9|1032.8|1031.6|1031.8|1030.6|615
1726190100000|2024-09-13 01:15:00|1031.9|1030.7|1032.6|1031.4|1032.8|1031.6|1031.5|1030.3|472
1726190400000|2024-09-13 01:20:00|1032.5|1031.3|1031.7|1030.5|1032.6|1031.4|1031.4|1030.2|199
1726190700000|2024-09-13 01:25:00|1031.6|1030.4|1031.3|1030.1|1032|1030.8|1030.8|1029.6|822
1726191000000|2024-09-13 01:30:00|1031.4|1030.2|1031.8|1030.6|1032|1030.8|1031.2|1030|280
1726191300000|2024-09-13 01:35:00|1031.9|1030.7|1032.4|1031.2|1032.6|1031.4|1031.9|1030.7|166
1726191600000|2024-09-13 01:40:00|1032.2|1031|1031.2|1030|1032.2|1031|1031.2|1030|67
1726191900000|2024-09-13 01:45:00|1031.4|1030.2|1030.7|1029.5|1032.1|1030.9|1030.4|1029.2|196
1726192200000|2024-09-13 01:50:00|1030.6|1029.4|1030.8|1029.6|1030.8|1029.6|1029.4|1028.2|217
1726192500000|2024-09-13 01:55:00|1030.9|1029.7|1030.6|1029.4|1031.1|1029.9|1030.6|1029.4|71
1726192800000|2024-09-13 02:00:00|1030.7|1029.5|1030.4|1029.2|1030.8|1029.6|1029.9|1028.7|57
1726193100000|2024-09-13 02:05:00|1030.3|1029.1|1029.8|1028.6|1030.6|1029.4|1029.7|1028.5|84
1726193400000|2024-09-13 02:10:00|1029.9|1028.7|1030.2|1029|1030.4|1029.2|1029.9|1028.7|49
1726193700000|2024-09-13 02:15:00|1030.1|1028.9|1030.2|1029|1030.2|1029|1029.9|1028.7|58
1726194000000|2024-09-13 02:20:00|1029.9|1028.7|1029.7|1028.5|1030.4|1029.2|1029.7|1028.5|116
1726194300000|2024-09-13 02:25:00|1029.8|1028.6|1028.9|1027.7|1029.8|1028.6|1028.7|1027.5|88
1726194600000|2024-09-13 02:30:00|1029|1027.8|1028.4|1027.2|1029.2|1028|1028|1026.8|123
1726194900000|2024-09-13 02:35:00|1028.5|1027.3|1027.9|1026.7|1028.7|1027.5|1027.7|1026.5|131
1726195200000|2024-09-13 02:40:00|1027.8|1026.6|1028.3|1027.1|1028.5|1027.3|1027.5|1026.3|46
1726195500000|2024-09-13 02:45:00|1028.2|1027|1027.7|1026.5|1028.8|1027.6|1027.7|1026.5|34
1726195800000|2024-09-13 02:50:00|1027.6|1026.4|1028|1026.8|1028.1|1026.9|1027.2|1026|33
1726196100000|2024-09-13 02:55:00|1027.9|1026.7|1026.8|1025.6|1027.9|1026.7|1026.3|1025.1|187
1726196400000|2024-09-13 03:00:00|1026.6|1025.4|1026.1|1024.9|1027|1025.8|1026|1024.8|108
1726196700000|2024-09-13 03:05:00|1026.2|1025|1026.8|1025.6|1026.8|1025.6|1025.5|1024.3|259
1726197000000|2024-09-13 03:10:00|1026.7|1025.5|1025.4|1024.2|1026.8|1025.6|1025.4|1024.2|258
1726197300000|2024-09-13 03:15:00|1025.5|1024.3|1025.3|1024.1|1025.6|1024.4|1024|1022.8|287
1726197600000|2024-09-13 03:20:00|1025.4|1024.2|1024.9|1023.7|1026.4|1025.2|1024.8|1023.6|283
1726197900000|2024-09-13 03:25:00|1025|1023.8|1025|1023.8|1026|1024.8|1024.8|1023.6|128
1726198200000|2024-09-13 03:30:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1024.9|1023.7|47
1726198500000|2024-09-13 03:35:00|1025.4|1024.2|1025.7|1024.5|1025.8|1024.6|1025.4|1024.2|13
1726198800000|2024-09-13 03:40:00|1025.8|1024.6|1025|1023.8|1025.8|1024.6|1024.8|1023.6|25
1726199100000|2024-09-13 03:45:00|1024.9|1023.7|1024.7|1023.5|1025|1023.8|1024.7|1023.5|13
1726199400000|2024-09-13 03:50:00|1024.8|1023.6|1025.2|1024|1025.2|1024|1024.8|1023.6|6
1726199700000|2024-09-13 03:55:00|1025.1|1023.9|1025.3|1024.1|1025.3|1024.1|1025|1023.8|1
1726200000000|2024-09-13 04:00:00|1025.2|1024|1025.4|1024.2|1025.5|1024.3|1025.1|1023.9|22
1726200300000|2024-09-13 04:05:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1025.4|1024.2|10
1726200600000|2024-09-13 04:10:00|1025.5|1024.3|1024.9|1023.7|1025.5|1024.3|1024.8|1023.6|20
1726200900000|2024-09-13 04:15:00|1025|1023.8|1024.9|1023.7|1025|1023.8|1024.8|1023.6|9
1726201200000|2024-09-13 04:20:00|1025|1023.8|1025|1023.8|1025.3|1024.1|1024.9|1023.7|8
1726201500000|2024-09-13 04:25:00|1024.9|1023.7|1025.3|1024.1|1025.3|1024.1|1024.9|1023.7|8
1726201800000|2024-09-13 04:30:00|1025.1|1023.9|1025.4|1024.2|1025.4|1024.2|1025.1|1023.9|9
1726202100000|2024-09-13 04:35:00|1025.3|1024.1|1025.1|1023.9|1025.3|1024.1|1025|1023.8|10
1726202400000|2024-09-13 04:40:00|1025|1023.8|1025.3|1024.1|1025.4|1024.2|1025|1023.8|11
1726202700000|2024-09-13 04:45:00|1025.2|1024|1025|1023.8|1025.3|1024.1|1024.9|1023.7|13
1726203000000|2024-09-13 04:50:00|1024.9|1023.7|1024.8|1023.6|1024.9|1023.7|1024.5|1023.3|23
1726203300000|2024-09-13 04:55:00|1024.7|1023.5|1025.1|1023.9|1025.1|1023.9|1024.7|1023.5|5
1726203600000|2024-09-13 05:00:00|1025.3|1024.1|1024.3|1023.1|1025.3|1024.1|1024.2|1023|41
1726203900000|2024-09-13 05:05:00|1024.4|1023.2|1024.3|1023.1|1024.4|1023.2|1024.3|1023.1|17
1726204200000|2024-09-13 05:10:00|1024.4|1023.2|1024.3|1023.1|1024.4|1023.2|1024.3|1023.1|13
1726204500000|2024-09-13 05:15:00|1024.2|1023|1024.5|1023.3|1024.7|1023.5|1024.2|1023|25
1726204800000|2024-09-13 05:20:00|1024.6|1023.4|1025.2|1024|1025.2|1024|1024.5|1023.3|50
1726205100000|2024-09-13 05:25:00|1025.3|1024.1|1025.8|1024.6|1025.9|1024.7|1025.2|1024|23
1726205400000|2024-09-13 05:30:00|1025.6|1024.4|1025.3|1024.1|1025.6|1024.4|1024.8|1023.6|66
1726205700000|2024-09-13 05:35:00|1025.2|1024|1025.7|1024.5|1025.8|1024.6|1025.1|1023.9|25
1726206000000|2024-09-13 05:40:00|1025.8|1024.6|1025.5|1024.3|1025.9|1024.7|1025.3|1024.1|65
1726206300000|2024-09-13 05:45:00|1025.6|1024.4|1025.1|1023.9|1025.8|1024.6|1025.1|1023.9|99
1726206600000|2024-09-13 05:50:00|1025|1023.8|1025.4|1024.2|1025.5|1024.3|1024.9|1023.7|15
1726206900000|2024-09-13 05:55:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.3|1024.1|13
1726207200000|2024-09-13 06:00:00|1025.4|1024.2|1024.8|1023.6|1025.8|1024.6|1024.7|1023.5|100
1726207500000|2024-09-13 06:05:00|1024.7|1023.5|1025.4|1024.2|1025.4|1024.2|1024.7|1023.5|29
1726207800000|2024-09-13 06:10:00|1025.3|1024.1|1025.3|1024.1|1025.4|1024.2|1024.8|1023.6|52
1726208100000|2024-09-13 06:15:00|1025.4|1024.2|1025.3|1024.1|1025.9|1024.7|1025.3|1024.1|66
1726208400000|2024-09-13 06:20:00|1025.4|1024.2|1026.6|1025.4|1026.7|1025.5|1025.4|1024.2|150
1726208700000|2024-09-13 06:25:00|1026.5|1025.3|1025.7|1024.5|1026.5|1025.3|1025.7|1024.5|111
1726209000000|2024-09-13 06:30:00|1025.5|1024.3|1025.3|1024.1|1025.5|1024.3|1024.6|1023.4|88
1726209300000|2024-09-13 06:35:00|1025.4|1024.2|1025.6|1024.4|1025.6|1024.4|1025|1023.8|26
1726209600000|2024-09-13 06:40:00|1025.7|1024.5|1026.2|1025|1026.4|1025.2|1025.5|1024.3|32
1726209900000|2024-09-13 06:45:00|1026.3|1025.1|1026|1024.8|1026.5|1025.3|1026|1024.8|77
1726210200000|2024-09-13 06:50:00|1025.9|1024.7|1026.2|1025|1026.5|1025.3|1025.5|1024.3|61
1726210500000|2024-09-13 06:55:00|1026.3|1025.1|1026.9|1025.7|1026.9|1025.7|1026|1024.8|98
1726210800000|2024-09-13 07:00:00|1026.8|1025.6|1026.3|1025.1|1026.9|1025.7|1026.2|1025|62
1726211100000|2024-09-13 07:05:00|1026.2|1025|1026.2|1025|1026.3|1025.1|1026|1024.8|25
1726211400000|2024-09-13 07:10:00|1026.1|1024.9|1025.9|1024.7|1026.3|1025.1|1025.8|1024.6|15
1726211700000|2024-09-13 07:15:00|1026|1024.8|1026.2|1025|1026.2|1025|1026|1024.8|20
1726212000000|2024-09-13 07:20:00|1026|1024.8|1025.5|1024.3|1026|1024.8|1025.3|1024.1|55
1726212300000|2024-09-13 07:25:00|1025.6|1024.4|1026.2|1025|1026.2|1025|1025.5|1024.3|34
1726212600000|2024-09-13 07:30:00|1026.1|1024.9|1025.8|1024.6|1026.5|1025.3|1025.7|1024.5|47
1726212900000|2024-09-13 07:35:00|1026|1024.8|1025.6|1024.4|1026|1024.8|1025.5|1024.3|13
1726213200000|2024-09-13 07:40:00|1025.5|1024.3|1025.8|1024.6|1026|1024.8|1025.5|1024.3|66
1726213500000|2024-09-13 07:45:00|1025.9|1024.7|1026|1024.8|1026.2|1025|1025.9|1024.7|9
1726213800000|2024-09-13 07:50:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.7|1024.5|35
1726214100000|2024-09-13 07:55:00|1026.1|1024.9|1026.5|1025.3|1026.7|1025.5|1026|1024.8|62
1726214400000|2024-09-13 08:00:00|1026.7|1025.5|1026.6|1025.4|1027|1025.8|1026.5|1025.3|63
1726214700000|2024-09-13 08:05:00|1026.5|1025.3|1026|1024.8|1026.6|1025.4|1025.7|1024.5|30
1726215000000|2024-09-13 08:10:00|1025.8|1024.6|1026.2|1025|1026.2|1025|1025.7|1024.5|15
1726215300000|2024-09-13 08:15:00|1026|1024.8|1026|1024.8|1026|1024.8|1025.5|1024.3|22
1726215600000|2024-09-13 08:20:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.5|1024.3|11
1726215900000|2024-09-13 08:25:00|1025.7|1024.5|1026.1|1024.9|1026.2|1025|1025.7|1024.5|25
1726216200000|2024-09-13 08:30:00|1026|1024.8|1025.3|1024.1|1026|1024.8|1025.2|1024|64
1726216500000|2024-09-13 08:35:00|1025.4|1024.2|1025.3|1024.1|1025.5|1024.3|1025|1023.8|66
1726216800000|2024-09-13 08:40:00|1025.4|1024.2|1025|1023.8|1025.6|1024.4|1025|1023.8|95
1726217100000|2024-09-13 08:45:00|1025.1|1023.9|1025.5|1024.3|1025.5|1024.3|1025.1|1023.9|60
1726217400000|2024-09-13 08:50:00|1025.7|1024.5|1025.7|1024.5|1025.8|1024.6|1025.5|1024.3|17
1726217700000|2024-09-13 08:55:00|1025.8|1024.6|1026.5|1025.3|1026.7|1025.5|1025.7|1024.5|25
1726218000000|2024-09-13 09:00:00|1026.7|1025.5|1026.7|1025.5|1027|1025.8|1026.5|1025.3|127
1726218300000|2024-09-13 09:05:00|1026.8|1025.6|1026.5|1025.3|1027|1025.8|1026.3|1025.1|39
1726218600000|2024-09-13 09:10:00|1026.2|1025|1027.2|1026|1027.2|1026|1026.2|1025|94
1726218900000|2024-09-13 09:15:00|1027|1025.8|1028.7|1027.5|1028.7|1027.5|1027|1025.8|242
1726219200000|2024-09-13 09:20:00|1028.5|1027.3|1027.8|1026.6|1028.7|1027.5|1027.5|1026.3|102
1726219500000|2024-09-13 09:25:00|1027.7|1026.5|1027.4|1026.2|1027.9|1026.7|1027.4|1026.2|96
1726219800000|2024-09-13 09:30:00|1027.3|1026.1|1027.3|1026.1|1027.5|1026.3|1026.7|1025.5|87
1726220100000|2024-09-13 09:35:00|1027.4|1026.2|1028.1|1026.9|1028.4|1027.2|1027.4|1026.2|98
1726220400000|2024-09-13 09:40:00|1028.2|1027|1027.7|1026.5|1028.2|1027|1027.5|1026.3|37
1726220700000|2024-09-13 09:45:00|1027.8|1026.6|1027.7|1026.5|1028|1026.8|1027.7|1026.5|5
1726221000000|2024-09-13 09:50:00|1027.5|1026.3|1027.5|1026.3|1027.6|1026.4|1027.5|1026.3|11
1726221300000|2024-09-13 09:55:00|1027.3|1026.1|1026.1|1024.9|1027.3|1026.1|1026|1024.8|81
1726221600000|2024-09-13 10:00:00|1026.4|1025.2|1025.8|1024.6|1026.8|1025.6|1025.8|1024.6|58
1726221900000|2024-09-13 10:05:00|1025.7|1024.5|1025.6|1024.4|1026|1024.8|1025.5|1024.3|41
1726222200000|2024-09-13 10:10:00|1025.7|1024.5|1026|1024.8|1026|1024.8|1025.6|1024.4|15
1726222500000|2024-09-13 10:15:00|1025.9|1024.7|1025.5|1024.3|1026.1|1024.9|1025.5|1024.3|24
1726222800000|2024-09-13 10:20:00|1025.6|1024.4|1025.7|1024.5|1025.9|1024.7|1025.6|1024.4|23
1726223100000|2024-09-13 10:25:00|1025.8|1024.6|1025.8|1024.6|1026.1|1024.9|1025.7|1024.5|11
1726223400000|2024-09-13 10:30:00|1025.9|1024.7|1025.8|1024.6|1026.2|1025|1025.5|1024.3|72
1726223700000|2024-09-13 10:35:00|1026|1024.8|1026|1024.8|1026|1024.8|1025.5|1024.3|22
1726224000000|2024-09-13 10:40:00|1026.1|1024.9|1025.8|1024.6|1026.3|1025.1|1025.8|1024.6|40
1726224300000|2024-09-13 10:45:00|1025.7|1024.5|1026|1024.8|1026.1|1024.9|1025.7|1024.5|19
1726224600000|2024-09-13 10:50:00|1025.9|1024.7|1025.6|1024.4|1026|1024.8|1025.5|1024.3|24
1726224900000|2024-09-13 10:55:00|1025.7|1024.5|1026.3|1025.1|1026.3|1025.1|1025.6|1024.4|42
1726225200000|2024-09-13 11:00:00|1026.4|1025.2|1027.1|1025.9|1027.1|1025.9|1026.4|1025.2|32
1726225500000|2024-09-13 11:05:00|1027|1025.8|1027.7|1026.5|1028|1026.8|1027|1025.8|102
1726225800000|2024-09-13 11:10:00|1027.6|1026.4|1027.2|1026|1027.8|1026.6|1027.2|1026|43
1726226100000|2024-09-13 11:15:00|1027.4|1026.2|1027.2|1026|1027.6|1026.4|1026.7|1025.5|83
1726226400000|2024-09-13 11:20:00|1027.3|1026.1|1027|1025.8|1027.3|1026.1|1026.7|1025.5|51
1726226700000|2024-09-13 11:25:00|1026.8|1025.6|1027.1|1025.9|1027.1|1025.9|1026.2|1025|83
1726227000000|2024-09-13 11:30:00|1027.3|1026.1|1027.8|1026.6|1027.9|1026.7|1027.3|1026.1|57
1726227300000|2024-09-13 11:35:00|1027.7|1026.5|1026.8|1025.6|1027.7|1026.5|1026.8|1025.6|64
1726227600000|2024-09-13 11:40:00|1026.6|1025.4|1026.4|1025.2|1026.9|1025.7|1026.2|1025|33
1726227900000|2024-09-13 11:45:00|1026.3|1025.1|1027.3|1026.1|1027.3|1026.1|1026.2|1025|58
1726228200000|2024-09-13 11:50:00|1027.1|1025.9|1027.6|1026.4|1028.1|1026.9|1027.1|1025.9|202
1726228500000|2024-09-13 11:55:00|1027.4|1026.2|1028.1|1026.9|1028.1|1026.9|1027.1|1025.9|118
1726228800000|2024-09-13 12:00:00|1027.9|1026.7|1030.3|1029.1|1030.6|1029.4|1027.8|1026.6|446
1726229100000|2024-09-13 12:05:00|1030.4|1029.2|1029.9|1028.7|1030.5|1029.3|1029.6|1028.4|114
1726229400000|2024-09-13 12:10:00|1030|1028.8|1030.4|1029.2|1031.1|1029.9|1030|1028.8|230
1726229700000|2024-09-13 12:15:00|1030.5|1029.3|1030.8|1029.6|1030.9|1029.7|1030.2|1029|166
1726230000000|2024-09-13 12:20:00|1030.7|1029.5|1031.9|1030.7|1031.9|1030.7|1030.7|1029.5|105
1726230300000|2024-09-13 12:25:00|1032|1030.8|1030.6|1029.4|1032|1030.8|1030.6|1029.4|120
1726230600000|2024-09-13 12:30:00|1030.5|1029.3|1031.3|1030.1|1031.8|1030.6|1030.4|1029.2|241
1726230900000|2024-09-13 12:35:00|1031.4|1030.2|1032.2|1031|1032.7|1031.5|1031.1|1029.9|382
1726231200000|2024-09-13 12:40:00|1032.3|1031.1|1031.1|1029.9|1032.4|1031.2|1031.1|1029.9|334
1726234200000|2024-09-13 13:30:00|1030.9|1029.7|1029.6|1028.4|1033.5|1032.3|1029.3|1028.1|2456
1726234500000|2024-09-13 13:35:00|1029.7|1028.5|1026.4|1025.2|1029.7|1028.5|1025.8|1024.6|2655
1726234800000|2024-09-13 13:40:00|1026.3|1025.1|1024.9|1023.7|1026.4|1025.2|1023.7|1022.5|1757
1726235100000|2024-09-13 13:45:00|1025.1|1023.9|1024.7|1023.5|1026.5|1025.3|1024.7|1023.5|1747
1726235400000|2024-09-13 13:50:00|1024.8|1023.6|1026.6|1025.4|1027.4|1026.2|1024.8|1023.6|1098
1726235700000|2024-09-13 13:55:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1025.5|1024.3|683
1726236000000|2024-09-13 14:00:00|1027.2|1026|1024.5|1023.3|1027.3|1026.1|1024.2|1023|822
1726236300000|2024-09-13 14:05:00|1024.6|1023.4|1025.1|1023.9|1025.3|1024.1|1023.7|1022.5|894
1726236600000|2024-09-13 14:10:00|1025|1023.8|1023.7|1022.5|1025.2|1024|1022.7|1021.5|1051
1726236900000|2024-09-13 14:15:00|1023.8|1022.6|1021.8|1020.6|1024.4|1023.2|1021.4|1020.2|1019
1726237200000|2024-09-13 14:20:00|1021.9|1020.7|1021.6|1020.4|1022.7|1021.5|1021|1019.8|995
1726237500000|2024-09-13 14:25:00|1021.5|1020.3|1021.9|1020.7|1022.2|1021|1020.9|1019.7|819
1726237800000|2024-09-13 14:30:00|1022|1020.8|1023.1|1021.9|1023.4|1022.2|1021.9|1020.7|658
1726238100000|2024-09-13 14:35:00|1023.2|1022|1021.4|1020.2|1023.4|1022.2|1020.9|1019.7|1209
1726238400000|2024-09-13 14:40:00|1021.3|1020.1|1022.2|1021|1022.3|1021.1|1021.3|1020.1|587
1726238700000|2024-09-13 14:45:00|1022.1|1020.9|1022.4|1021.2|1022.4|1021.2|1021.8|1020.6|473
1726239000000|2024-09-13 14:50:00|1022.3|1021.1|1022.9|1021.7|1023.2|1022|1021.3|1020.1|488
1726239300000|2024-09-13 14:55:00|1022.8|1021.6|1021.9|1020.7|1023.2|1022|1021.7|1020.5|602
1726239600000|2024-09-13 15:00:00|1021.7|1020.5|1021|1019.8|1021.8|1020.6|1019.9|1018.7|769
1726239900000|2024-09-13 15:05:00|1021.1|1019.9|1021|1019.8|1021.4|1020.2|1020.4|1019.2|402
1726240200000|2024-09-13 15:10:00|1020.9|1019.7|1022.7|1021.5|1022.8|1021.6|1020.8|1019.6|601
1726240500000|2024-09-13 15:15:00|1022.5|1021.3|1021.4|1020.2|1022.7|1021.5|1021.2|1020|568
1726240800000|2024-09-13 15:20:00|1021.6|1020.4|1021.2|1020|1021.6|1020.4|1020.7|1019.5|353
1726241100000|2024-09-13 15:25:00|1021.3|1020.1|1020.4|1019.2|1021.4|1020.2|1020|1018.8|445
1726241400000|2024-09-13 15:30:00|1020.7|1019.5|1021.6|1020.4|1021.9|1020.7|1020.4|1019.2|580
1726241700000|2024-09-13 15:35:00|1021.7|1020.5|1019|1017.8|1021.7|1020.5|1018.9|1017.7|1118
1726242000000|2024-09-13 15:40:00|1018.9|1017.7|1018.3|1017.1|1019|1017.8|1018|1016.8|1062
1726242300000|2024-09-13 15:45:00|1018.4|1017.2|1018.5|1017.3|1018.8|1017.6|1017.6|1016.4|612
1726242600000|2024-09-13 15:50:00|1018.6|1017.4|1017.3|1016.1|1019.8|1018.6|1017.2|1016|1065
1726242900000|2024-09-13 15:55:00|1017.2|1016|1018|1016.8|1018.2|1017|1016.5|1015.3|857
1726243200000|2024-09-13 16:00:00|1018.3|1017.1|1019.3|1018.1|1019.4|1018.2|1018.3|1017.1|741
1726243500000|2024-09-13 16:05:00|1019.2|1018|1019|1017.8|1020.1|1018.9|1019|1017.8|495
1726243800000|2024-09-13 16:10:00|1018.9|1017.7|1016.9|1015.7|1019|1017.8|1016.7|1015.5|555
1726244100000|2024-09-13 16:15:00|1017|1015.8|1016.2|1015|1017|1015.8|1016|1014.8|453
1726244400000|2024-09-13 16:20:00|1016.1|1014.9|1015.6|1014.4|1016.1|1014.9|1014.8|1013.6|1158
1726244700000|2024-09-13 16:25:00|1015.5|1014.3|1015.7|1014.5|1016.2|1015|1014.8|1013.6|1230
1726245000000|2024-09-13 16:30:00|1015.4|1014.2|1016.4|1015.2|1016.7|1015.5|1015.1|1013.9|509
1726245300000|2024-09-13 16:35:00|1016.3|1015.1|1016.7|1015.5|1017|1015.8|1015.9|1014.7|860
1726245600000|2024-09-13 16:40:00|1016.5|1015.3|1017.3|1016.1|1017.6|1016.4|1016.5|1015.3|593
1726245900000|2024-09-13 16:45:00|1017.4|1016.2|1017.4|1016.2|1017.7|1016.5|1016.9|1015.7|475
1726246200000|2024-09-13 16:50:00|1017.3|1016.1|1018.5|1017.3|1018.7|1017.5|1017.3|1016.1|478
1726246500000|2024-09-13 16:55:00|1018.6|1017.4|1018|1016.8|1018.6|1017.4|1017.5|1016.3|431
1726246800000|2024-09-13 17:00:00|1017.8|1016.6|1017.5|1016.3|1018.3|1017.1|1017.5|1016.3|522
1726247100000|2024-09-13 17:05:00|1017.6|1016.4|1018.2|1017|1018.6|1017.4|1017.3|1016.1|535
1726247400000|2024-09-13 17:10:00|1018.1|1016.9|1016.7|1015.5|1018.3|1017.1|1016.5|1015.3|419
1726247700000|2024-09-13 17:15:00|1016.5|1015.3|1017|1015.8|1017.2|1016|1016.4|1015.2|374
1726248000000|2024-09-13 17:20:00|1016.9|1015.7|1016.3|1015.1|1017.5|1016.3|1016|1014.8|1230
1726248300000|2024-09-13 17:25:00|1016.1|1014.9|1016.6|1015.4|1016.8|1015.6|1015.8|1014.6|604
1726248600000|2024-09-13 17:30:00|1016.5|1015.3|1017.8|1016.6|1018.3|1017.1|1016.5|1015.3|743
1726248900000|2024-09-13 17:35:00|1017.9|1016.7|1018|1016.8|1018.3|1017.1|1017.4|1016.2|393
1726249200000|2024-09-13 17:40:00|1018.3|1017.1|1017.7|1016.5|1018.3|1017.1|1017.5|1016.3|557
1726249500000|2024-09-13 17:45:00|1017.6|1016.4|1017.3|1016.1|1018.4|1017.2|1017.3|1016.1|441
1726249800000|2024-09-13 17:50:00|1017.4|1016.2|1018.3|1017.1|1018.3|1017.1|1017|1015.8|948
1726250100000|2024-09-13 17:55:00|1018.2|1017|1018.5|1017.3|1018.6|1017.4|1017.9|1016.7|560
1726250400000|2024-09-13 18:00:00|1018.6|1017.4|1019.8|1018.6|1020|1018.8|1017.9|1016.7|1527
1726250700000|2024-09-13 18:05:00|1019.5|1018.3|1019|1017.8|1020.2|1019|1018.9|1017.7|804
1726251000000|2024-09-13 18:10:00|1018.9|1017.7|1018.5|1017.3|1019.2|1018|1018.4|1017.2|3829
1726251300000|2024-09-13 18:15:00|1018.6|1017.4|1019.1|1017.9|1019.4|1018.2|1017.9|1016.7|1505
1726444800000|2024-09-16 00:00:00|1020|1018.8|1018.1|1016.9|1021.4|1020.2|1017.7|1016.5|761
1726445100000|2024-09-16 00:05:00|1018.2|1017|1017.9|1016.7|1018.3|1017.1|1017.2|1016|228
1726445400000|2024-09-16 00:10:00|1017.8|1016.6|1016.6|1015.4|1017.9|1016.7|1016.5|1015.3|230
1726445700000|2024-09-16 00:15:00|1016.8|1015.6|1016.4|1015.2|1017.4|1016.2|1016.4|1015.2|110
1726446000000|2024-09-16 00:20:00|1016.3|1015.1|1016.1|1014.9|1016.6|1015.4|1015.9|1014.7|56
1726446300000|2024-09-16 00:25:00|1016|1014.8|1015.6|1014.4|1016.1|1014.9|1015.4|1014.2|97
1726446600000|2024-09-16 00:30:00|1015.7|1014.5|1016.1|1014.9|1016.2|1015|1015.5|1014.3|105
1726446900000|2024-09-16 00:35:00|1016.2|1015|1016.4|1015.2|1016.9|1015.7|1016.1|1014.9|183
1726447200000|2024-09-16 00:40:00|1016.6|1015.4|1017.4|1016.2|1017.4|1016.2|1016.6|1015.4|84
1726447500000|2024-09-16 00:45:00|1017.2|1016|1016.9|1015.7|1017.2|1016|1016.7|1015.5|19
1726447800000|2024-09-16 00:50:00|1016.8|1015.6|1016.5|1015.3|1016.8|1015.6|1016.4|1015.2|40
1726448100000|2024-09-16 00:55:00|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|1016.2|1015|13
1726448400000|2024-09-16 01:00:00|1016.5|1015.3|1016.6|1015.4|1016.6|1015.4|1016.5|1015.3|23
1726448700000|2024-09-16 01:05:00|1016.5|1015.3|1016.4|1015.2|1016.6|1015.4|1016.4|1015.2|37
1726449000000|2024-09-16 01:10:00|||||||||3
1726449300000|2024-09-16 01:15:00|||||||||4
1726449600000|2024-09-16 01:20:00|1016.5|1015.3|1016.4|1015.2|1016.6|1015.4|1016.4|1015.2|45
1726449900000|2024-09-16 01:25:00|1016.6|1015.4|1016.4|1015.2|1016.6|1015.4|1016.4|1015.2|25
1726450200000|2024-09-16 01:30:00|1016.3|1015.1|1016.3|1015.1|1016.4|1015.2|1016.1|1014.9|75
1726450500000|2024-09-16 01:35:00|1016.2|1015|1016.2|1015|1016.4|1015.2|1016.1|1014.9|27
1726450800000|2024-09-16 01:40:00|1016.1|1014.9|1015.9|1014.7|1016.1|1014.9|1015.9|1014.7|36
1726451100000|2024-09-16 01:45:00|1016.1|1014.9|1015.9|1014.7|1016.1|1014.9|1015.9|1014.7|62
1726451400000|2024-09-16 01:50:00|1014.9|1013.7|1014.4|1013.2|1015|1013.8|1014.2|1013|197
1726451700000|2024-09-16 01:55:00|1014.5|1013.3|1014.2|1013|1014.6|1013.4|1014.2|1013|48
1726452000000|2024-09-16 02:00:00|1014.1|1012.9|1014|1012.8|1014.2|1013|1013.5|1012.3|90
1726452300000|2024-09-16 02:05:00|1013.9|1012.7|1015|1013.8|1015.1|1013.9|1013.9|1012.7|85
1726452600000|2024-09-16 02:10:00|1015.1|1013.9|1014.9|1013.7|1015.1|1013.9|1014.8|1013.6|42
1726452900000|2024-09-16 02:15:00|1015|1013.8|1015.1|1013.9|1015.3|1014.1|1015|1013.8|21
1726453200000|2024-09-16 02:20:00|1015.2|1014|1015.6|1014.4|1015.6|1014.4|1015.1|1013.9|31
1726453500000|2024-09-16 02:25:00|1015.5|1014.3|1015.4|1014.2|1015.6|1014.4|1015.1|1013.9|83
1726453800000|2024-09-16 02:30:00|1015.3|1014.1|1014.9|1013.7|1015.3|1014.1|1014.9|1013.7|6
1726454100000|2024-09-16 02:35:00|1015.1|1013.9|1014.7|1013.5|1015.1|1013.9|1014.7|1013.5|25
1726454400000|2024-09-16 02:40:00|1014.8|1013.6|1014.7|1013.5|1014.9|1013.7|1014.6|1013.4|4
1726454700000|2024-09-16 02:45:00|1014.6|1013.4|1014.7|1013.5|1014.7|1013.5|1014.6|1013.4|5
1726455000000|2024-09-16 02:50:00|1015|1013.8|1015|1013.8|1015.1|1013.9|1014.9|1013.7|37
1726455300000|2024-09-16 02:55:00|1014.9|1013.7|1014.7|1013.5|1015.2|1014|1014.5|1013.3|46
1726455600000|2024-09-16 03:00:00|1014.6|1013.4|1014.7|1013.5|1014.8|1013.6|1014.6|1013.4|10
1726455900000|2024-09-16 03:05:00|1014.6|1013.4|1014.5|1013.3|1014.6|1013.4|1014.5|1013.3|30
1726456200000|2024-09-16 03:10:00|1014.4|1013.2|1014.6|1013.4|1014.7|1013.5|1014.3|1013.1|13
1726456500000|2024-09-16 03:15:00|1014.7|1013.5|1014.4|1013.2|1014.7|1013.5|1014.2|1013|20
1726456800000|2024-09-16 03:20:00|1014.3|1013.1|1014.5|1013.3|1014.5|1013.3|1014.3|1013.1|32
1726457100000|2024-09-16 03:25:00|1014.6|1013.4|1014.7|1013.5|1014.7|1013.5|1014.6|1013.4|8
1726457400000|2024-09-16 03:30:00|1014.6|1013.4|1014.7|1013.5|1014.9|1013.7|1014.6|1013.4|22
1726457700000|2024-09-16 03:35:00|1014.6|1013.4|1014.4|1013.2|1014.7|1013.5|1014.2|1013|11
1726458000000|2024-09-16 03:40:00|1014.5|1013.3|1014.2|1013|1014.5|1013.3|1014.2|1013|4
1726458300000|2024-09-16 03:45:00|1014.1|1012.9|1014.2|1013|1014.4|1013.2|1014.1|1012.9|34
1726458600000|2024-09-16 03:50:00|1014.3|1013.1|1014.5|1013.3|1014.5|1013.3|1014.3|1013.1|19
1726458900000|2024-09-16 03:55:00|1014.3|1013.1|1014.2|1013|1014.3|1013.1|1014|1012.8|42
1726459200000|2024-09-16 04:00:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.4|1013.2|23
1726459500000|2024-09-16 04:05:00|1014.7|1013.5|1014.5|1013.3|1014.7|1013.5|1014.4|1013.2|7
1726459800000|2024-09-16 04:10:00|1014.6|1013.4|1014.6|1013.4|1014.7|1013.5|1014.6|1013.4|8
1726460100000|2024-09-16 04:15:00|1014.7|1013.5|1014.5|1013.3|1014.7|1013.5|1014.5|1013.3|19
1726460400000|2024-09-16 04:20:00|1014.4|1013.2|1014.4|1013.2|1014.5|1013.3|1014.4|1013.2|10
1726460700000|2024-09-16 04:25:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.4|1013.2|4
1726461000000|2024-09-16 04:30:00|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|4
1726461300000|2024-09-16 04:35:00|1014.1|1012.9|1014.1|1012.9|1014.1|1012.9|1014|1012.8|30
1726461600000|2024-09-16 04:40:00|1014|1012.8|1014.2|1013|1014.2|1013|1014|1012.8|6
1726461900000|2024-09-16 04:45:00|1014.1|1012.9|1013.9|1012.7|1014.2|1013|1013.9|1012.7|12
1726462200000|2024-09-16 04:50:00|1014|1012.8|1014.1|1012.9|1014.1|1012.9|1014|1012.8|9
1726462500000|2024-09-16 04:55:00|1014.2|1013|1013.9|1012.7|1014.3|1013.1|1013.8|1012.6|38
1726462800000|2024-09-16 05:00:00|1014|1012.8|1014.4|1013.2|1014.5|1013.3|1014|1012.8|48
1726463100000|2024-09-16 05:05:00|1014.5|1013.3|1014.4|1013.2|1014.5|1013.3|1014.3|1013.1|29
1726463400000|2024-09-16 05:10:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.4|1013.2|11
1726463700000|2024-09-16 05:15:00|1014.6|1013.4|1014.5|1013.3|1014.6|1013.4|1014.4|1013.2|8
1726464000000|2024-09-16 05:20:00|1014.4|1013.2|1014.5|1013.3|1014.5|1013.3|1014.4|1013.2|38
1726464300000|2024-09-16 05:25:00|1014.4|1013.2|1014.2|1013|1014.5|1013.3|1014.2|1013|9
1726464600000|2024-09-16 05:30:00|1014.4|1013.2|1014.4|1013.2|1014.5|1013.3|1014.3|1013.1|17
1726464900000|2024-09-16 05:35:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|5
1726465200000|2024-09-16 05:40:00|1014.7|1013.5|1014.7|1013.5|1014.9|1013.7|1014.5|1013.3|108
1726465500000|2024-09-16 05:45:00|1014.6|1013.4|1014.7|1013.5|1015|1013.8|1014.6|1013.4|47
1726465800000|2024-09-16 05:50:00|1014.6|1013.4|1014.3|1013.1|1014.7|1013.5|1014.2|1013|67
1726466100000|2024-09-16 05:55:00|1014.4|1013.2|1013.9|1012.7|1014.7|1013.5|1013.9|1012.7|95
1726466400000|2024-09-16 06:00:00|1014.1|1012.9|1014.2|1013|1014.3|1013.1|1014|1012.8|26
1726466700000|2024-09-16 06:05:00|1014|1012.8|1014|1012.8|1014|1012.8|1014|1012.8|10
1726467000000|2024-09-16 06:10:00|1013.9|1012.7|1014|1012.8|1014|1012.8|1013.7|1012.5|23
1726467300000|2024-09-16 06:15:00|1014.1|1012.9|1014|1012.8|1014.2|1013|1014|1012.8|40
1726467600000|2024-09-16 06:20:00|1013.8|1012.6|1013.7|1012.5|1013.9|1012.7|1013.7|1012.5|10
1726467900000|2024-09-16 06:25:00|1013.8|1012.6|1013.7|1012.5|1014|1012.8|1013.7|1012.5|19
1726468200000|2024-09-16 06:30:00|1013.6|1012.4|1014.3|1013.1|1014.5|1013.3|1013.6|1012.4|108
1726468500000|2024-09-16 06:35:00|1014.4|1013.2|1014.5|1013.3|1014.5|1013.3|1014.2|1013|11
1726468800000|2024-09-16 06:40:00|1014.6|1013.4|1014.6|1013.4|1014.7|1013.5|1014.5|1013.3|21
1726469100000|2024-09-16 06:45:00|1014.7|1013.5|1014.4|1013.2|1014.7|1013.5|1014.3|1013.1|31
1726469400000|2024-09-16 06:50:00|1014.3|1013.1|1014.4|1013.2|1014.4|1013.2|1014.2|1013|5
1726469700000|2024-09-16 06:55:00|1014.5|1013.3|1014.4|1013.2|1014.6|1013.4|1014.2|1013|39
1726470000000|2024-09-16 07:00:00|1014.2|1013|1013.9|1012.7|1014.2|1013|1013.7|1012.5|47
1726470300000|2024-09-16 07:05:00|1013.8|1012.6|1013.5|1012.3|1014|1012.8|1013.5|1012.3|70
1726470600000|2024-09-16 07:10:00|1013.6|1012.4|1013.6|1012.4|1013.7|1012.5|1013.5|1012.3|43
1726470900000|2024-09-16 07:15:00|1013.7|1012.5|1013.7|1012.5|1014.2|1013|1013.6|1012.4|21
1726471200000|2024-09-16 07:20:00|1013.9|1012.7|1013.7|1012.5|1014|1012.8|1013.6|1012.4|61
1726471500000|2024-09-16 07:25:00|1013.6|1012.4|1013.1|1011.9|1013.6|1012.4|1012.5|1011.3|224
1726471800000|2024-09-16 07:30:00|1013|1011.8|1012.7|1011.5|1013.1|1011.9|1012.5|1011.3|57
1726472100000|2024-09-16 07:35:00|1012.9|1011.7|1012.9|1011.7|1013|1011.8|1012.8|1011.6|29
1726472400000|2024-09-16 07:40:00|1012.7|1011.5|1012.6|1011.4|1012.7|1011.5|1012.5|1011.3|26
1726472700000|2024-09-16 07:45:00|1012.5|1011.3|1012.8|1011.6|1013|1011.8|1012.4|1011.2|40
1726473000000|2024-09-16 07:50:00|1013|1011.8|1012.6|1011.4|1013|1011.8|1012.3|1011.1|74
1726473300000|2024-09-16 07:55:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.6|1011.4|35
1726473600000|2024-09-16 08:00:00|1013.1|1011.9|1013.2|1012|1013.2|1012|1013|1011.8|188
1726473900000|2024-09-16 08:05:00|1013.5|1012.3|1013.4|1012.2|1013.7|1012.5|1013.4|1012.2|50
1726474200000|2024-09-16 08:10:00|1013.5|1012.3|1013|1011.8|1013.5|1012.3|1012.7|1011.5|62
1726474500000|2024-09-16 08:15:00|1013.1|1011.9|1013.6|1012.4|1013.7|1012.5|1013|1011.8|17
1726474800000|2024-09-16 08:20:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1013.3|1012.1|28
1726475100000|2024-09-16 08:25:00|1013.5|1012.3|1013.2|1012|1013.5|1012.3|1013|1011.8|97
1726475400000|2024-09-16 08:30:00|1013.3|1012.1|1013.7|1012.5|1013.8|1012.6|1013.3|1012.1|66
1726475700000|2024-09-16 08:35:00|1014.2|1013|1015|1013.8|1015|1013.8|1014.2|1013|122
1726476000000|2024-09-16 08:40:00|1014.9|1013.7|1015.9|1014.7|1016|1014.8|1014.9|1013.7|78
1726476300000|2024-09-16 08:45:00|1015.8|1014.6|1015.6|1014.4|1015.8|1014.6|1015.3|1014.1|48
1726476600000|2024-09-16 08:50:00|1015.4|1014.2|1015.7|1014.5|1015.9|1014.7|1015.4|1014.2|27
1726476900000|2024-09-16 08:55:00|1015.6|1014.4|1015.7|1014.5|1015.8|1014.6|1015.3|1014.1|51
1726477200000|2024-09-16 09:00:00|1015.8|1014.6|1016.4|1015.2|1016.4|1015.2|1015.5|1014.3|46
1726477500000|2024-09-16 09:05:00|1016.3|1015.1|1015.7|1014.5|1016.3|1015.1|1015.4|1014.2|35
1726477800000|2024-09-16 09:10:00|1015.6|1014.4|1016.1|1014.9|1016.1|1014.9|1015.6|1014.4|72
1726478100000|2024-09-16 09:15:00|1016.2|1015|1016.7|1015.5|1016.7|1015.5|1016.2|1015|41
1726478400000|2024-09-16 09:20:00|1016.6|1015.4|1016.5|1015.3|1016.7|1015.5|1016.3|1015.1|43
1726478700000|2024-09-16 09:25:00|1016.4|1015.2|1016.9|1015.7|1016.9|1015.7|1016.4|1015.2|19
1726479000000|2024-09-16 09:30:00|1016.8|1015.6|1016.5|1015.3|1016.8|1015.6|1016.2|1015|19
1726479300000|2024-09-16 09:35:00|1016.4|1015.2|1016.7|1015.5|1016.8|1015.6|1016.4|1015.2|36
1726479600000|2024-09-16 09:40:00|1016.6|1015.4|1017.3|1016.1|1017.5|1016.3|1016.2|1015|69
1726479900000|2024-09-16 09:45:00|1017.4|1016.2|1017.3|1016.1|1017.7|1016.5|1017.3|1016.1|21
1726480200000|2024-09-16 09:50:00|1017.2|1016|1017.1|1015.9|1017.3|1016.1|1016.9|1015.7|73
1726480500000|2024-09-16 09:55:00|1017|1015.8|1017.9|1016.7|1017.9|1016.7|1016.9|1015.7|73
1726480800000|2024-09-16 10:00:00|1018|1016.8|1017.9|1016.7|1018.3|1017.1|1017.8|1016.6|97
1726481100000|2024-09-16 10:05:00|1018.1|1016.9|1018.8|1017.6|1019.1|1017.9|1018.1|1016.9|56
1726481400000|2024-09-16 10:10:00|1018.7|1017.5|1018.9|1017.7|1019|1017.8|1018.6|1017.4|29
1726481700000|2024-09-16 10:15:00|1019|1017.8|1019.1|1017.9|1019.3|1018.1|1018.8|1017.6|8
1726482000000|2024-09-16 10:20:00|1019.2|1018|1019.2|1018|1019.2|1018|1019.1|1017.9|9
1726482300000|2024-09-16 10:25:00|1019.3|1018.1|1018.8|1017.6|1019.3|1018.1|1018.7|1017.5|36
1726482600000|2024-09-16 10:30:00|1018.7|1017.5|1018.8|1017.6|1019.3|1018.1|1018.7|1017.5|31
1726482900000|2024-09-16 10:35:00|1018.7|1017.5|1019.3|1018.1|1019.3|1018.1|1018.7|1017.5|13
1726483200000|2024-09-16 10:40:00|1019.4|1018.2|1018.6|1017.4|1019.4|1018.2|1018.6|1017.4|52
1726483500000|2024-09-16 10:45:00|1018.7|1017.5|1018.7|1017.5|1018.7|1017.5|1018.2|1017|71
1726483800000|2024-09-16 10:50:00|1018.6|1017.4|1018.2|1017|1018.7|1017.5|1017.8|1016.6|88
1726484100000|2024-09-16 10:55:00|1018|1016.8|1017.2|1016|1018|1016.8|1017.2|1016|49
1726484400000|2024-09-16 11:00:00|1017.3|1016.1|1017.8|1016.6|1017.8|1016.6|1017.1|1015.9|71
1726484700000|2024-09-16 11:05:00|1017.7|1016.5|1017.8|1016.6|1017.8|1016.6|1017.4|1016.2|11
1726485000000|2024-09-16 11:10:00|1017.7|1016.5|1017.9|1016.7|1018|1016.8|1017.3|1016.1|16
1726485300000|2024-09-16 11:15:00|1018|1016.8|1018.5|1017.3|1018.5|1017.3|1017.9|1016.7|43
1726485600000|2024-09-16 11:20:00|1018.4|1017.2|1018.5|1017.3|1018.8|1017.6|1018.3|1017.1|30
1726485900000|2024-09-16 11:25:00|1018.4|1017.2|1017.9|1016.7|1018.6|1017.4|1017.9|1016.7|47
1726486200000|2024-09-16 11:30:00|1017.8|1016.6|1018.4|1017.2|1018.5|1017.3|1017.8|1016.6|21
1726486500000|2024-09-16 11:35:00|1018.6|1017.4|1018.9|1017.7|1018.9|1017.7|1018.4|1017.2|41
1726486800000|2024-09-16 11:40:00|1019|1017.8|1018.8|1017.6|1019.1|1017.9|1018.6|1017.4|45
1726487100000|2024-09-16 11:45:00|1019|1017.8|1018.7|1017.5|1019.3|1018.1|1018.5|1017.3|70
1726487400000|2024-09-16 11:50:00|1018.6|1017.4|1018|1016.8|1018.7|1017.5|1017.8|1016.6|54
1726487700000|2024-09-16 11:55:00|1017.9|1016.7|1017.9|1016.7|1018.3|1017.1|1017.8|1016.6|129
1726488000000|2024-09-16 12:00:00|1018|1016.8|1018.7|1017.5|1018.7|1017.5|1018|1016.8|59
1726488300000|2024-09-16 12:05:00|1018.8|1017.6|1019.4|1018.2|1019.7|1018.5|1018.8|1017.6|80
1726488600000|2024-09-16 12:10:00|1019.3|1018.1|1018.8|1017.6|1019.4|1018.2|1018.8|1017.6|71
1726488900000|2024-09-16 12:15:00|1019|1017.8|1019|1017.8|1019.1|1017.9|1018.8|1017.6|73
1726489200000|2024-09-16 12:20:00|1018.9|1017.7|1019.1|1017.9|1019.3|1018.1|1018.8|1017.6|46
1726489500000|2024-09-16 12:25:00|1019.3|1018.1|1018.9|1017.7|1020.2|1019|1018.8|1017.6|255
1726489800000|2024-09-16 12:30:00|1018.8|1017.6|1019|1017.8|1019.3|1018.1|1018.8|1017.6|142
1726490100000|2024-09-16 12:35:00|1019.1|1017.9|1019.5|1018.3|1019.9|1018.7|1019|1017.8|95
1726490400000|2024-09-16 12:40:00|1019.4|1018.2|1017.9|1016.7|1019.4|1018.2|1017.5|1016.3|227
1726493400000|2024-09-16 13:30:00|1019.1|1017.9|1023.4|1022.2|1023.9|1022.7|1018.3|1017.1|3511
1726493700000|2024-09-16 13:35:00|1023.5|1022.3|1024.4|1023.2|1024.9|1023.7|1023.1|1021.9|1288
1726494000000|2024-09-16 13:40:00|1024.3|1023.1|1022.9|1021.7|1025|1023.8|1021.9|1020.7|1319
1726494300000|2024-09-16 13:45:00|1022.8|1021.6|1021.6|1020.4|1022.8|1021.6|1019.7|1018.5|1394
1726494600000|2024-09-16 13:50:00|1021.7|1020.5|1021.3|1020.1|1022|1020.8|1021|1019.8|605
1726494900000|2024-09-16 13:55:00|1021.4|1020.2|1021.2|1020|1021.9|1020.7|1019.4|1018.2|1028
1726495200000|2024-09-16 14:00:00|1021.3|1020.1|1020.8|1019.6|1022.3|1021.1|1020.5|1019.3|825
1726495500000|2024-09-16 14:05:00|1020.5|1019.3|1020|1018.8|1020.5|1019.3|1019.5|1018.3|448
1726495800000|2024-09-16 14:10:00|1020.1|1018.9|1018.8|1017.6|1020.5|1019.3|1018.8|1017.6|461
1726496100000|2024-09-16 14:15:00|1018.9|1017.7|1019.3|1018.1|1019.7|1018.5|1018.3|1017.1|755
1726496400000|2024-09-16 14:20:00|1019|1017.8|1018.2|1017|1019.2|1018|1017.8|1016.6|397
1726496700000|2024-09-16 14:25:00|1018.4|1017.2|1018.5|1017.3|1019|1017.8|1018|1016.8|344
1726497000000|2024-09-16 14:30:00|1018.4|1017.2|1017|1015.8|1018.4|1017.2|1016.8|1015.6|730
1726497300000|2024-09-16 14:35:00|1016.9|1015.7|1017.8|1016.6|1018.5|1017.3|1016.8|1015.6|467
1726497600000|2024-09-16 14:40:00|1017.7|1016.5|1018.5|1017.3|1019|1017.8|1017.3|1016.1|289
1726497900000|2024-09-16 14:45:00|1018.7|1017.5|1020.3|1019.1|1020.6|1019.4|1018.7|1017.5|563
1726498200000|2024-09-16 14:50:00|1020.2|1019|1020.4|1019.2|1020.5|1019.3|1019.1|1017.9|578
1726498500000|2024-09-16 14:55:00|1020.5|1019.3|1022.6|1021.4|1022.6|1021.4|1020.3|1019.1|667
1726498800000|2024-09-16 15:00:00|1022.7|1021.5|1021.3|1020.1|1022.9|1021.7|1021.1|1019.9|754
1726499100000|2024-09-16 15:05:00|1021.4|1020.2|1021.1|1019.9|1021.6|1020.4|1020.9|1019.7|436
1726499400000|2024-09-16 15:10:00|1021.2|1020|1020.6|1019.4|1021.9|1020.7|1020.3|1019.1|315
1726499700000|2024-09-16 15:15:00|1020.7|1019.5|1019.8|1018.6|1021.6|1020.4|1019.8|1018.6|752
1726500000000|2024-09-16 15:20:00|1019.9|1018.7|1018.3|1017.1|1020.4|1019.2|1018.1|1016.9|553
1726500300000|2024-09-16 15:25:00|1018.4|1017.2|1017.8|1016.6|1018.6|1017.4|1017.5|1016.3|256
1726500600000|2024-09-16 15:30:00|1017.9|1016.7|1018.4|1017.2|1018.7|1017.5|1017.6|1016.4|446
1726500900000|2024-09-16 15:35:00|1018.5|1017.3|1017.5|1016.3|1018.5|1017.3|1017.3|1016.1|354
1726501200000|2024-09-16 15:40:00|1017.4|1016.2|1017.7|1016.5|1017.7|1016.5|1016.4|1015.2|306
1726501500000|2024-09-16 15:45:00|1017.6|1016.4|1018.3|1017.1|1018.5|1017.3|1017.6|1016.4|297
1726501800000|2024-09-16 15:50:00|1018.1|1016.9|1018.2|1017|1018.8|1017.6|1017.8|1016.6|218
1726502100000|2024-09-16 15:55:00|1018.1|1016.9|1017.4|1016.2|1018.2|1017|1016.8|1015.6|222
1726502400000|2024-09-16 16:00:00|1017.5|1016.3|1017.9|1016.7|1018.7|1017.5|1017|1015.8|501
1726502700000|2024-09-16 16:05:00|1018|1016.8|1017.3|1016.1|1018.1|1016.9|1015.9|1014.7|704
1726503000000|2024-09-16 16:10:00|1017.4|1016.2|1017.9|1016.7|1018.5|1017.3|1016.9|1015.7|501
1726503300000|2024-09-16 16:15:00|1017.7|1016.5|1017.7|1016.5|1018|1016.8|1016.9|1015.7|625
1726503600000|2024-09-16 16:20:00|1017.6|1016.4|1016.3|1015.1|1018.1|1016.9|1015.9|1014.7|570
1726503900000|2024-09-16 16:25:00|1016.2|1015|1016|1014.8|1016.7|1015.5|1015.6|1014.4|723
1726504200000|2024-09-16 16:30:00|1015.9|1014.7|1015.5|1014.3|1016|1014.8|1014.4|1013.2|825
1726504500000|2024-09-16 16:35:00|1015.6|1014.4|1016|1014.8|1016.5|1015.3|1015.5|1014.3|312
1726504800000|2024-09-16 16:40:00|1016.5|1015.3|1015|1013.8|1016.7|1015.5|1014.8|1013.6|361
1726505100000|2024-09-16 16:45:00|1015.1|1013.9|1015|1013.8|1015.5|1014.3|1014.8|1013.6|339
1726505400000|2024-09-16 16:50:00|1014.9|1013.7|1015.4|1014.2|1015.5|1014.3|1014.6|1013.4|330
1726505700000|2024-09-16 16:55:00|1015.3|1014.1|1014.8|1013.6|1015.8|1014.6|1014.8|1013.6|264
1726506000000|2024-09-16 17:00:00|1015|1013.8|1015.3|1014.1|1015.6|1014.4|1014.8|1013.6|279
1726506300000|2024-09-16 17:05:00|1015.4|1014.2|1015.8|1014.6|1015.8|1014.6|1015.3|1014.1|116
1726506600000|2024-09-16 17:10:00|1015.5|1014.3|1014.5|1013.3|1015.6|1014.4|1014.3|1013.1|736
1726506900000|2024-09-16 17:15:00|1014.8|1013.6|1015.7|1014.5|1015.8|1014.6|1014.8|1013.6|245
1726507200000|2024-09-16 17:20:00|1015.8|1014.6|1016.3|1015.1|1016.4|1015.2|1015.5|1014.3|181
1726507500000|2024-09-16 17:25:00|1016.5|1015.3|1017|1015.8|1017.3|1016.1|1016.5|1015.3|349
1726507800000|2024-09-16 17:30:00|1017.3|1016.1|1018|1016.8|1018|1016.8|1017.3|1016.1|400
1726508100000|2024-09-16 17:35:00|1017.8|1016.6|1017.8|1016.6|1018|1016.8|1017|1015.8|312
1726508400000|2024-09-16 17:40:00|1017.9|1016.7|1019|1017.8|1019.1|1017.9|1017.8|1016.6|535
1726508700000|2024-09-16 17:45:00|1018.8|1017.6|1019.3|1018.1|1019.8|1018.6|1018.8|1017.6|656
1726509000000|2024-09-16 17:50:00|1019.4|1018.2|1020.8|1019.6|1020.8|1019.6|1019.4|1018.2|573
1726509300000|2024-09-16 17:55:00|1021|1019.8|1021.5|1020.3|1021.5|1020.3|1020.7|1019.5|493
1726509600000|2024-09-16 18:00:00|1021.3|1020.1|1020.5|1019.3|1021.5|1020.3|1020.1|1018.9|570
1726509900000|2024-09-16 18:05:00|1020.4|1019.2|1018.8|1017.6|1020.8|1019.6|1018.6|1017.4|878
1726510200000|2024-09-16 18:10:00|1018.6|1017.4|1017.9|1016.7|1018.7|1017.5|1017.4|1016.2|2185
1726510500000|2024-09-16 18:15:00|1017.8|1016.6|1017.4|1016.2|1017.8|1016.6|1017|1015.8|862
1726531200000|2024-09-17 00:00:00|1016.7|1015.5|1016.8|1015.6|1017.5|1016.3|1016.1|1014.9|430
1726531500000|2024-09-17 00:05:00|1016.7|1015.5|1016.9|1015.7|1016.9|1015.7|1016.1|1014.9|133
1726531800000|2024-09-17 00:10:00|1016.8|1015.6|1016.9|1015.7|1017.2|1016|1016.7|1015.5|83
1726532100000|2024-09-17 00:15:00|1016.8|1015.6|1017|1015.8|1017.2|1016|1016.8|1015.6|19
1726532400000|2024-09-17 00:20:00|1016.8|1015.6|1016.8|1015.6|1016.8|1015.6|1016.3|1015.1|94
1726532700000|2024-09-17 00:25:00|1016.6|1015.4|1016.8|1015.6|1016.9|1015.7|1016.6|1015.4|5
1726533000000|2024-09-17 00:30:00|1016.9|1015.7|1016.8|1015.6|1016.9|1015.7|1016.5|1015.3|28
1726533300000|2024-09-17 00:35:00|1016.7|1015.5|1016.8|1015.6|1016.8|1015.6|1016.7|1015.5|0
1726533600000|2024-09-17 00:40:00|1016.6|1015.4|1017|1015.8|1017|1015.8|1016.6|1015.4|33
1726533900000|2024-09-17 00:45:00|1017.1|1015.9|1017|1015.8|1017.3|1016.1|1017|1015.8|33
1726534200000|2024-09-17 00:50:00|1016.9|1015.7|1017|1015.8|1017.3|1016.1|1016.9|1015.7|27
1726534500000|2024-09-17 00:55:00|1016.8|1015.6|1017|1015.8|1017|1015.8|1016.6|1015.4|46
1726534800000|2024-09-17 01:00:00|1016.9|1015.7|1017|1015.8|1017.3|1016.1|1016.9|1015.7|13
1726535100000|2024-09-17 01:05:00|1017.2|1016|1017.3|1016.1|1017.3|1016.1|1017.2|1016|16
1726535400000|2024-09-17 01:10:00|1017|1015.8|1017|1015.8|1017.3|1016.1|1017|1015.8|3
1726535700000|2024-09-17 01:15:00|1017.3|1016.1|1017.5|1016.3|1017.5|1016.3|1017|1015.8|132
1726536000000|2024-09-17 01:20:00|1017.4|1016.2|1017.5|1016.3|1017.5|1016.3|1017.3|1016.1|12
1726536300000|2024-09-17 01:25:00|1017.4|1016.2|1017.5|1016.3|1017.5|1016.3|1017.4|1016.2|9
1726536600000|2024-09-17 01:30:00|1017.8|1016.6|1018|1016.8|1018|1016.8|1017.5|1016.3|38
1726536900000|2024-09-17 01:35:00|1017.8|1016.6|1017.8|1016.6|1017.9|1016.7|1017.8|1016.6|13
1726537200000|2024-09-17 01:40:00|1017.9|1016.7|1018|1016.8|1018.1|1016.9|1017.8|1016.6|34
1726537500000|2024-09-17 01:45:00|1018.1|1016.9|1018.5|1017.3|1018.5|1017.3|1018|1016.8|96
1726537800000|2024-09-17 01:50:00|1018.6|1017.4|1018.9|1017.7|1018.9|1017.7|1018.5|1017.3|49
1726538100000|2024-09-17 01:55:00|1018.8|1017.6|1018.5|1017.3|1018.9|1017.7|1018.4|1017.2|37
1726538400000|2024-09-17 02:00:00|1018.6|1017.4|1018.9|1017.7|1019|1017.8|1018.5|1017.3|32
1726538700000|2024-09-17 02:05:00|1018.8|1017.6|1018.4|1017.2|1018.9|1017.7|1018.4|1017.2|13
1726539000000|2024-09-17 02:10:00|1018.5|1017.3|1018.3|1017.1|1018.5|1017.3|1018.3|1017.1|26
1726539300000|2024-09-17 02:15:00|1018.2|1017|1018.3|1017.1|1018.3|1017.1|1018.2|1017|10
1726539600000|2024-09-17 02:20:00|1018.2|1017|1018.3|1017.1|1018.3|1017.1|1018|1016.8|34
1726539900000|2024-09-17 02:25:00|1018.4|1017.2|1018.4|1017.2|1018.4|1017.2|1018.4|1017.2|4
1726540200000|2024-09-17 02:30:00|1018.5|1017.3|1018.5|1017.3|1018.7|1017.5|1018.5|1017.3|17
1726540500000|2024-09-17 02:35:00|1018.6|1017.4|1018.8|1017.6|1019|1017.8|1018.6|1017.4|12
1726540800000|2024-09-17 02:40:00|1018.6|1017.4|1018.5|1017.3|1018.6|1017.4|1018.4|1017.2|6
1726541100000|2024-09-17 02:45:00|1018.4|1017.2|1018.4|1017.2|1018.4|1017.2|1018.4|1017.2|1
1726541400000|2024-09-17 02:50:00|1018.5|1017.3|1018.3|1017.1|1018.5|1017.3|1018.3|1017.1|4
1726541700000|2024-09-17 02:55:00|1018.5|1017.3|1018.1|1016.9|1018.5|1017.3|1018.1|1016.9|4
1726542000000|2024-09-17 03:00:00|1018.3|1017.1|1018.3|1017.1|1018.3|1017.1|1018|1016.8|15
1726542300000|2024-09-17 03:05:00|1018.2|1017|1018.1|1016.9|1018.2|1017|1018|1016.8|3
1726542600000|2024-09-17 03:10:00|1018.2|1017|1018|1016.8|1018.3|1017.1|1018|1016.8|13
1726542900000|2024-09-17 03:15:00|1017.8|1016.6|1017.8|1016.6|1018|1016.8|1017.8|1016.6|35
1726543200000|2024-09-17 03:20:00|1017.9|1016.7|1018|1016.8|1018|1016.8|1017.8|1016.6|0
1726543800000|2024-09-17 03:30:00|1018.3|1017.1|1018.3|1017.1|1018.3|1017.1|1018.2|1017|9
1726544100000|2024-09-17 03:35:00|1018.2|1017|1018|1016.8|1018.3|1017.1|1018|1016.8|7
1726544400000|2024-09-17 03:40:00|1017.9|1016.7|1017.9|1016.7|1018|1016.8|1017.9|1016.7|15
1726544700000|2024-09-17 03:45:00|1018|1016.8|1018|1016.8|1018|1016.8|1018|1016.8|7
1726545000000|2024-09-17 03:50:00|1018.3|1017.1|1018.3|1017.1|1018.3|1017.1|1018.3|1017.1|16
1726545300000|2024-09-17 03:55:00|1018|1016.8|1018|1016.8|1018|1016.8|1018|1016.8|11
1726545600000|2024-09-17 04:00:00|||||||||18
1726545900000|2024-09-17 04:05:00|1018.1|1016.9|1018|1016.8|1018.1|1016.9|1018|1016.8|12
1726546200000|2024-09-17 04:10:00|1017.9|1016.7|1018|1016.8|1018|1016.8|1017.9|1016.7|5
1726546800000|2024-09-17 04:20:00|||||||||1
1726547100000|2024-09-17 04:25:00|1018.3|1017.1|1018.5|1017.3|1018.5|1017.3|1018.3|1017.1|6
1726547400000|2024-09-17 04:30:00|1018.7|1017.5|1018.9|1017.7|1019|1017.8|1018.7|1017.5|38
1726547700000|2024-09-17 04:35:00|1019|1017.8|1018.7|1017.5|1019|1017.8|1018.7|1017.5|17
1726548000000|2024-09-17 04:40:00|1018.8|1017.6|1018.4|1017.2|1018.8|1017.6|1018.4|1017.2|3
1726548300000|2024-09-17 04:45:00|||||||||3
1726548600000|2024-09-17 04:50:00|1019|1017.8|1019|1017.8|1019|1017.8|1019|1017.8|18
1726548900000|2024-09-17 04:55:00|1018.9|1017.7|1018.8|1017.6|1019.2|1018|1018.6|1017.4|231
1726549200000|2024-09-17 05:00:00|||||||||6
1726549500000|2024-09-17 05:05:00|1018.7|1017.5|1019.2|1018|1019.2|1018|1018.7|1017.5|64
1726549800000|2024-09-17 05:10:00|1019.3|1018.1|1019.1|1017.9|1019.3|1018.1|1018.8|1017.6|42
1726550100000|2024-09-17 05:15:00|1019|1017.8|1019.2|1018|1019.3|1018.1|1018.9|1017.7|9
1726550400000|2024-09-17 05:20:00|1019.4|1018.2|1019.4|1018.2|1019.4|1018.2|1019.3|1018.1|6
1726550700000|2024-09-17 05:25:00|1019.3|1018.1|1019.5|1018.3|1019.6|1018.4|1019.3|1018.1|27
1726551000000|2024-09-17 05:30:00|1019.7|1018.5|1019.7|1018.5|1019.8|1018.6|1019.6|1018.4|9
1726551300000|2024-09-17 05:35:00|||||||||1
1726551600000|2024-09-17 05:40:00|1019.8|1018.6|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|8
1726551900000|2024-09-17 05:45:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.9|1018.7|6
1726552200000|2024-09-17 05:50:00|1020.1|1018.9|1020|1018.8|1020.3|1019.1|1020|1018.8|68
1726552500000|2024-09-17 05:55:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.9|1018.7|11
1726552800000|2024-09-17 06:00:00|1019.9|1018.7|1019.7|1018.5|1019.9|1018.7|1019.7|1018.5|9
1726553100000|2024-09-17 06:05:00|1019.8|1018.6|1019.3|1018.1|1019.8|1018.6|1019.3|1018.1|35
1726553400000|2024-09-17 06:10:00|1019.2|1018|1019.2|1018|1019.5|1018.3|1019|1017.8|26
1726553700000|2024-09-17 06:15:00|1019.3|1018.1|1019.3|1018.1|1019.5|1018.3|1019.2|1018|7
1726554000000|2024-09-17 06:20:00|1019.2|1018|1019.5|1018.3|1019.5|1018.3|1019.1|1017.9|6
1726554300000|2024-09-17 06:25:00|||||||||1
1726554600000|2024-09-17 06:30:00|1019.7|1018.5|1020|1018.8|1020|1018.8|1019.5|1018.3|38
1726554900000|2024-09-17 06:35:00|1019.9|1018.7|1019.9|1018.7|1020|1018.8|1019.8|1018.6|7
1726555200000|2024-09-17 06:40:00|1020|1018.8|1019.9|1018.7|1020|1018.8|1019.8|1018.6|24
1726555500000|2024-09-17 06:45:00|1019.8|1018.6|1019.7|1018.5|1019.8|1018.6|1019.5|1018.3|31
1726555800000|2024-09-17 06:50:00|1019.8|1018.6|1019.2|1018|1019.8|1018.6|1019.2|1018|27
1726556100000|2024-09-17 06:55:00|1019|1017.8|1019|1017.8|1019|1017.8|1018.9|1017.7|53
1726556400000|2024-09-17 07:00:00|1018.8|1017.6|1018.4|1017.2|1018.8|1017.6|1018.1|1016.9|86
1726556700000|2024-09-17 07:05:00|1018.5|1017.3|1018.8|1017.6|1018.8|1017.6|1018.5|1017.3|29
1726557000000|2024-09-17 07:10:00|1018.7|1017.5|1018.5|1017.3|1018.8|1017.6|1018.3|1017.1|16
1726557300000|2024-09-17 07:15:00|1018.7|1017.5|1018.8|1017.6|1018.8|1017.6|1018.5|1017.3|20
1726557600000|2024-09-17 07:20:00|1018.7|1017.5|1019|1017.8|1019|1017.8|1018.7|1017.5|29
1726557900000|2024-09-17 07:25:00|1018.8|1017.6|1019|1017.8|1019|1017.8|1018.8|1017.6|6
1726558200000|2024-09-17 07:30:00|||||||||3
1726558500000|2024-09-17 07:35:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018.5|1017.3|9
1726558800000|2024-09-17 07:40:00|1018.6|1017.4|1018.8|1017.6|1018.9|1017.7|1018.5|1017.3|9
1726559100000|2024-09-17 07:45:00|1018.7|1017.5|1018.5|1017.3|1018.7|1017.5|1018.4|1017.2|43
1726559400000|2024-09-17 07:50:00|1018.4|1017.2|1019.2|1018|1019.3|1018.1|1018.3|1017.1|50
1726559700000|2024-09-17 07:55:00|1019.4|1018.2|1018.7|1017.5|1019.4|1018.2|1018.7|1017.5|77
1726560000000|2024-09-17 08:00:00|1018.6|1017.4|1019.1|1017.9|1019.2|1018|1018.6|1017.4|65
1726560300000|2024-09-17 08:05:00|1019.2|1018|1019|1017.8|1019.3|1018.1|1018.9|1017.7|20
1726560600000|2024-09-17 08:10:00|1018.9|1017.7|1019.1|1017.9|1019.2|1018|1018.8|1017.6|54
1726560900000|2024-09-17 08:15:00|1019|1017.8|1019.4|1018.2|1019.4|1018.2|1018.8|1017.6|17
1726561200000|2024-09-17 08:20:00|1019.6|1018.4|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|51
1726561500000|2024-09-17 08:25:00|1019.7|1018.5|1019.2|1018|1019.7|1018.5|1019.1|1017.9|19
1726561800000|2024-09-17 08:30:00|1019.4|1018.2|1018.7|1017.5|1019.4|1018.2|1018.6|1017.4|31
1726562100000|2024-09-17 08:35:00|1018.9|1017.7|1018.7|1017.5|1018.9|1017.7|1018.6|1017.4|11
1726562400000|2024-09-17 08:40:00|1018.8|1017.6|1018.2|1017|1018.8|1017.6|1018.2|1017|26
1726562700000|2024-09-17 08:45:00|1018.1|1016.9|1019|1017.8|1019|1017.8|1018.1|1016.9|17
1726563000000|2024-09-17 08:50:00|1019.1|1017.9|1018.2|1017|1019.1|1017.9|1018.1|1016.9|41
1726563300000|2024-09-17 08:55:00|1018.1|1016.9|1018|1016.8|1018.3|1017.1|1018|1016.8|32
1726563600000|2024-09-17 09:00:00|1017.9|1016.7|1018.1|1016.9|1018.2|1017|1017.9|1016.7|36
1726563900000|2024-09-17 09:05:00|1018.2|1017|1018.7|1017.5|1018.7|1017.5|1018.2|1017|28
1726564200000|2024-09-17 09:10:00|1018.9|1017.7|1018.5|1017.3|1018.9|1017.7|1018.3|1017.1|56
1726564500000|2024-09-17 09:15:00|1018.3|1017.1|1018.7|1017.5|1018.7|1017.5|1018.3|1017.1|21
1726564800000|2024-09-17 09:20:00|1018.6|1017.4|1018.2|1017|1018.6|1017.4|1018.1|1016.9|18
1726565100000|2024-09-17 09:25:00|1018.3|1017.1|1018.6|1017.4|1018.6|1017.4|1018.2|1017|9
1726565400000|2024-09-17 09:30:00|1018.5|1017.3|1018|1016.8|1018.6|1017.4|1017.7|1016.5|41
1726565700000|2024-09-17 09:35:00|1017.9|1016.7|1018.1|1016.9|1018.1|1016.9|1017.8|1016.6|12
1726566000000|2024-09-17 09:40:00|1018|1016.8|1017.8|1016.6|1018|1016.8|1017.8|1016.6|30
1726566300000|2024-09-17 09:45:00|1018|1016.8|1018.1|1016.9|1018.4|1017.2|1017.9|1016.7|28
1726566600000|2024-09-17 09:50:00|1018|1016.8|1018.1|1016.9|1018.1|1016.9|1017.9|1016.7|14
1726566900000|2024-09-17 09:55:00|1018.2|1017|1017.8|1016.6|1018.4|1017.2|1017.7|1016.5|25
1726567200000|2024-09-17 10:00:00|1017.9|1016.7|1018|1016.8|1018|1016.8|1017.7|1016.5|10
1726567500000|2024-09-17 10:05:00|1018.1|1016.9|1017.9|1016.7|1018.1|1016.9|1017.9|1016.7|1
1726567800000|2024-09-17 10:10:00|1018|1016.8|1017.8|1016.6|1018.1|1016.9|1017.7|1016.5|10
1726568100000|2024-09-17 10:15:00|1017.9|1016.7|1018.5|1017.3|1018.7|1017.5|1017.9|1016.7|29
1726568400000|2024-09-17 10:20:00|1018.4|1017.2|1018|1016.8|1018.4|1017.2|1018|1016.8|17
1726568700000|2024-09-17 10:25:00|1018.1|1016.9|1017.2|1016|1018.1|1016.9|1017.2|1016|91
1726569000000|2024-09-17 10:30:00|1017.3|1016.1|1016.6|1015.4|1017.4|1016.2|1016.6|1015.4|73
1726569300000|2024-09-17 10:35:00|1016.5|1015.3|1016.1|1014.9|1016.5|1015.3|1015.6|1014.4|195
1726569600000|2024-09-17 10:40:00|1015.9|1014.7|1015.6|1014.4|1016|1014.8|1015.6|1014.4|16
1726569900000|2024-09-17 10:45:00|1015.9|1014.7|1015.6|1014.4|1016.1|1014.9|1015.6|1014.4|47
1726570200000|2024-09-17 10:50:00|1015.9|1014.7|1016|1014.8|1016.1|1014.9|1015.9|1014.7|22
1726570500000|2024-09-17 10:55:00|1015.9|1014.7|1016|1014.8|1016.2|1015|1015.9|1014.7|15
1726570800000|2024-09-17 11:00:00|1016.1|1014.9|1016|1014.8|1016.1|1014.9|1015.7|1014.5|12
1726571100000|2024-09-17 11:05:00|1015.9|1014.7|1016.3|1015.1|1016.3|1015.1|1015.9|1014.7|25
1726571400000|2024-09-17 11:10:00|1016.2|1015|1016.2|1015|1016.5|1015.3|1015.9|1014.7|33
1726571700000|2024-09-17 11:15:00|1016.3|1015.1|1015.9|1014.7|1016.3|1015.1|1015.8|1014.6|20
1726572000000|2024-09-17 11:20:00|1015.8|1014.6|1016.7|1015.5|1016.7|1015.5|1015.8|1014.6|42
1726572300000|2024-09-17 11:25:00|1016.6|1015.4|1016.7|1015.5|1016.7|1015.5|1016.4|1015.2|56
1726572600000|2024-09-17 11:30:00|1016.4|1015.2|1016.3|1015.1|1016.5|1015.3|1016.2|1015|29
1726572900000|2024-09-17 11:35:00|1016.4|1015.2|1016.2|1015|1016.4|1015.2|1016|1014.8|22
1726573200000|2024-09-17 11:40:00|1016.1|1014.9|1017.2|1016|1017.2|1016|1016.1|1014.9|69
1726573500000|2024-09-17 11:45:00|1017.4|1016.2|1017.7|1016.5|1017.8|1016.6|1017.4|1016.2|62
1726573800000|2024-09-17 11:50:00|1017.9|1016.7|1019.4|1018.2|1019.4|1018.2|1017.7|1016.5|250
1726574100000|2024-09-17 11:55:00|1019.2|1018|1020.1|1018.9|1020.2|1019|1019.2|1018|210
1726574400000|2024-09-17 12:00:00|1020|1018.8|1019.9|1018.7|1020.2|1019|1019.4|1018.2|172
1726574700000|2024-09-17 12:05:00|1020|1018.8|1020.2|1019|1020.7|1019.5|1020|1018.8|207
1726575000000|2024-09-17 12:10:00|1020.4|1019.2|1020.9|1019.7|1021|1019.8|1020.4|1019.2|174
1726575300000|2024-09-17 12:15:00|1021|1019.8|1021|1019.8|1021.2|1020|1020.7|1019.5|146
1726575600000|2024-09-17 12:20:00|1020.9|1019.7|1020.9|1019.7|1021.2|1020|1020.1|1018.9|302
1726575900000|2024-09-17 12:25:00|1021|1019.8|1021.5|1020.3|1021.8|1020.6|1020.7|1019.5|314
1726576200000|2024-09-17 12:30:00|1021.4|1020.2|1022.4|1021.2|1022.4|1021.2|1020.9|1019.7|435
1726576500000|2024-09-17 12:35:00|1022.3|1021.1|1021.1|1019.9|1022.3|1021.1|1021.1|1019.9|163
1726576800000|2024-09-17 12:40:00|1021.2|1020|1021.7|1020.5|1022.1|1020.9|1021.2|1020|262
1726579800000|2024-09-17 13:30:00|1022.5|1021.3|1023.2|1022|1023.3|1022.1|1020.8|1019.6|2923
1726580100000|2024-09-17 13:35:00|1023.7|1022.5|1021.3|1020.1|1024.3|1023.1|1020.7|1019.5|1326
1726580400000|2024-09-17 13:40:00|1021.1|1019.9|1021.8|1020.6|1022.6|1021.4|1020.5|1019.3|1040
1726580700000|2024-09-17 13:45:00|1021.9|1020.7|1021.3|1020.1|1022.8|1021.6|1020.8|1019.6|1327
1726581000000|2024-09-17 13:50:00|1021.5|1020.3|1022.2|1021|1023.1|1021.9|1021.4|1020.2|366
1726581300000|2024-09-17 13:55:00|1022.1|1020.9|1022.3|1021.1|1023.3|1022.1|1022.1|1020.9|595
1726581600000|2024-09-17 14:00:00|1022.6|1021.4|1023.6|1022.4|1023.7|1022.5|1022.6|1021.4|738
1726581900000|2024-09-17 14:05:00|1023.4|1022.2|1022.1|1020.9|1023.8|1022.6|1022.1|1020.9|861
1726582200000|2024-09-17 14:10:00|1022.2|1021|1022.7|1021.5|1022.7|1021.5|1020.9|1019.7|788
1726582500000|2024-09-17 14:15:00|1022.8|1021.6|1021.8|1020.6|1023|1021.8|1021.3|1020.1|510
1726582800000|2024-09-17 14:20:00|1021.7|1020.5|1021.8|1020.6|1022.3|1021.1|1021.1|1019.9|407
1726583100000|2024-09-17 14:25:00|1021.9|1020.7|1020.5|1019.3|1022.3|1021.1|1020.5|1019.3|435
1726583400000|2024-09-17 14:30:00|1020.6|1019.4|1020.6|1019.4|1020.8|1019.6|1019.7|1018.5|863
1726583700000|2024-09-17 14:35:00|1020.5|1019.3|1022.3|1021.1|1022.3|1021.1|1019.6|1018.4|917
1726584000000|2024-09-17 14:40:00|1022|1020.8|1021.8|1020.6|1022|1020.8|1021|1019.8|487
1726584300000|2024-09-17 14:45:00|1021.9|1020.7|1022.4|1021.2|1022.6|1021.4|1021.1|1019.9|443
1726584600000|2024-09-17 14:50:00|1022.5|1021.3|1021.9|1020.7|1022.6|1021.4|1021.6|1020.4|665
1726584900000|2024-09-17 14:55:00|1022|1020.8|1022.3|1021.1|1022.6|1021.4|1021.9|1020.7|262
1726585200000|2024-09-17 15:00:00|1022.4|1021.2|1021.8|1020.6|1022.6|1021.4|1021.7|1020.5|365
1726585500000|2024-09-17 15:05:00|1021.9|1020.7|1021.5|1020.3|1022.5|1021.3|1021.4|1020.2|263
1726585800000|2024-09-17 15:10:00|1021.6|1020.4|1021.9|1020.7|1022|1020.8|1021.3|1020.1|164
1726586100000|2024-09-17 15:15:00|1021.8|1020.6|1021.7|1020.5|1022.2|1021|1021.4|1020.2|271
1726586400000|2024-09-17 15:20:00|1021.6|1020.4|1021.5|1020.3|1021.9|1020.7|1021.3|1020.1|273
1726586700000|2024-09-17 15:25:00|1021.7|1020.5|1021.7|1020.5|1021.8|1020.6|1021|1019.8|312
1726587000000|2024-09-17 15:30:00|1021.6|1020.4|1020.3|1019.1|1021.7|1020.5|1020.1|1018.9|2175
1726587300000|2024-09-17 15:35:00|1020.1|1018.9|1020|1018.8|1020.1|1018.9|1019.5|1018.3|488
1726587600000|2024-09-17 15:40:00|1020.1|1018.9|1018.8|1017.6|1020.2|1019|1018.8|1017.6|380
1726587900000|2024-09-17 15:45:00|1018.7|1017.5|1019.1|1017.9|1019.1|1017.9|1017.9|1016.7|1346
1726588200000|2024-09-17 15:50:00|1019.2|1018|1019.6|1018.4|1019.9|1018.7|1019|1017.8|1200
1726588500000|2024-09-17 15:55:00|1019.5|1018.3|1020.9|1019.7|1020.9|1019.7|1019.5|1018.3|330
1726588800000|2024-09-17 16:00:00|1020.8|1019.6|1019.9|1018.7|1020.9|1019.7|1019.8|1018.6|325
1726589100000|2024-09-17 16:05:00|1020|1018.8|1019.8|1018.6|1020.6|1019.4|1019.6|1018.4|329
1726589400000|2024-09-17 16:10:00|1019.6|1018.4|1020.1|1018.9|1020.4|1019.2|1019.4|1018.2|307
1726589700000|2024-09-17 16:15:00|1020|1018.8|1018.6|1017.4|1020|1018.8|1018.6|1017.4|354
1726590000000|2024-09-17 16:20:00|1018.7|1017.5|1018.9|1017.7|1019.1|1017.9|1018.4|1017.2|503
1726590300000|2024-09-17 16:25:00|1018.8|1017.6|1018.4|1017.2|1018.8|1017.6|1018|1016.8|531
1726590600000|2024-09-17 16:30:00|1018.5|1017.3|1018.6|1017.4|1018.8|1017.6|1017.9|1016.7|359
1726590900000|2024-09-17 16:35:00|1018.8|1017.6|1019.4|1018.2|1019.6|1018.4|1018.6|1017.4|378
1726591200000|2024-09-17 16:40:00|1019.1|1017.9|1019.1|1017.9|1019.4|1018.2|1018.6|1017.4|191
1726591500000|2024-09-17 16:45:00|1018.9|1017.7|1018|1016.8|1019.3|1018.1|1018|1016.8|321
1726591800000|2024-09-17 16:50:00|1018.1|1016.9|1018.6|1017.4|1018.9|1017.7|1017.9|1016.7|312
1726592100000|2024-09-17 16:55:00|1018.5|1017.3|1017.1|1015.9|1018.9|1017.7|1017.1|1015.9|542
1726592400000|2024-09-17 17:00:00|1017.3|1016.1|1017.4|1016.2|1018.1|1016.9|1017.1|1015.9|739
1726592700000|2024-09-17 17:05:00|1017.3|1016.1|1017|1015.8|1017.4|1016.2|1016.9|1015.7|554
1726593000000|2024-09-17 17:10:00|1017.1|1015.9|1017.1|1015.9|1017.4|1016.2|1016.6|1015.4|370
1726593300000|2024-09-17 17:15:00|1017.3|1016.1|1017.1|1015.9|1017.4|1016.2|1016.8|1015.6|331
1726593600000|2024-09-17 17:20:00|1017.2|1016|1016.6|1015.4|1017.4|1016.2|1016.4|1015.2|246
1726593900000|2024-09-17 17:25:00|1016.8|1015.6|1016.4|1015.2|1016.8|1015.6|1016.4|1015.2|288
1726594200000|2024-09-17 17:30:00|1016.5|1015.3|1017.1|1015.9|1017.2|1016|1016.5|1015.3|335
1726594500000|2024-09-17 17:35:00|1017|1015.8|1016.9|1015.7|1017.4|1016.2|1016.6|1015.4|483
1726594800000|2024-09-17 17:40:00|1017.1|1015.9|1017.1|1015.9|1017.1|1015.9|1017.1|1015.9|152
1726595100000|2024-09-17 17:45:00|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|1016.6|1015.4|175
1726595400000|2024-09-17 17:50:00|1017|1015.8|1017.4|1016.2|1017.7|1016.5|1016.9|1015.7|1284
1726595700000|2024-09-17 17:55:00|1017.5|1016.3|1017.9|1016.7|1018.1|1016.9|1016.6|1015.4|945
1726596000000|2024-09-17 18:00:00|1018|1016.8|1017.9|1016.7|1018|1016.8|1017.5|1016.3|372
1726596300000|2024-09-17 18:05:00|1017.6|1016.4|1017.9|1016.7|1018|1016.8|1017.6|1016.4|535
1726596600000|2024-09-17 18:10:00|1017.8|1016.6|1019.4|1018.2|1019.5|1018.3|1017.7|1016.5|3063
1726596900000|2024-09-17 18:15:00|1019.5|1018.3|1020.8|1019.6|1021.1|1019.9|1019.5|1018.3|1675
1726617600000|2024-09-18 00:00:00|1021.4|1020.2|1021.6|1020.4|1022.5|1021.3|1020.6|1019.4|475
1726617900000|2024-09-18 00:05:00|1021.7|1020.5|1021.8|1020.6|1022.1|1020.9|1021.4|1020.2|68
1726618200000|2024-09-18 00:10:00|1021.7|1020.5|1021.2|1020|1021.7|1020.5|1021|1019.8|104
1726618500000|2024-09-18 00:15:00|1021.1|1019.9|1021.2|1020|1021.5|1020.3|1021.1|1019.9|36
1726618800000|2024-09-18 00:20:00|1021.1|1019.9|1021.1|1019.9|1021.9|1020.7|1021.1|1019.9|158
1726619100000|2024-09-18 00:25:00|1021.4|1020.2|1021|1019.8|1021.4|1020.2|1020.9|1019.7|50
1726619400000|2024-09-18 00:30:00|1020.9|1019.7|1021.5|1020.3|1021.5|1020.3|1020.9|1019.7|100
1726619700000|2024-09-18 00:35:00|||||||||33
1726620000000|2024-09-18 00:40:00|1021|1019.8|1021|1019.8|1021|1019.8|1021|1019.8|194
1726620300000|2024-09-18 00:45:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.7|1019.5|24
1726620600000|2024-09-18 00:50:00|1021.2|1020|1021.2|1020|1021.5|1020.3|1021.2|1020|174
1726620900000|2024-09-18 00:55:00|1021.3|1020.1|1022.2|1021|1022.2|1021|1021.2|1020|140
1726621200000|2024-09-18 01:00:00|1022.4|1021.2|1028.7|1027.5|1028.7|1027.5|1022.4|1021.2|1607
1726621500000|2024-09-18 01:05:00|1028.9|1027.7|1029.2|1028|1029.5|1028.3|1027.9|1026.7|517
1726621800000|2024-09-18 01:10:00|1029.4|1028.2|1029.7|1028.5|1029.9|1028.7|1028.7|1027.5|518
1726622100000|2024-09-18 01:15:00|1029.6|1028.4|1031.9|1030.7|1032|1030.8|1029.4|1028.2|1071
1726622400000|2024-09-18 01:20:00|1031.8|1030.6|1031.7|1030.5|1032.8|1031.6|1030.8|1029.6|1083
1726622700000|2024-09-18 01:25:00|1031.9|1030.7|1032.6|1031.4|1032.8|1031.6|1030.7|1029.5|806
1726623000000|2024-09-18 01:30:00|1032.7|1031.5|1032.7|1031.5|1032.7|1031.5|1030.5|1029.3|608
1726623300000|2024-09-18 01:35:00|1032.8|1031.6|1033|1031.8|1033.1|1031.9|1032.4|1031.2|889
1726623600000|2024-09-18 01:40:00|1033.1|1031.9|1034.3|1033.1|1034.5|1033.3|1032.3|1031.1|429
1726623900000|2024-09-18 01:45:00|1034.4|1033.2|1032.7|1031.5|1034.7|1033.5|1032.6|1031.4|753
1726624200000|2024-09-18 01:50:00|1032.8|1031.6|1033|1031.8|1033.8|1032.6|1032.6|1031.4|429
1726624500000|2024-09-18 01:55:00|1033.2|1032|1032.8|1031.6|1033.5|1032.3|1032.5|1031.3|341
1726624800000|2024-09-18 02:00:00|1032.9|1031.7|1032.7|1031.5|1033.2|1032|1032.3|1031.1|610
1726625100000|2024-09-18 02:05:00|1032.6|1031.4|1032.4|1031.2|1033.1|1031.9|1032.4|1031.2|943
1726625400000|2024-09-18 02:10:00|1032.5|1031.3|1033.2|1032|1033.2|1032|1032.4|1031.2|111
1726625700000|2024-09-18 02:15:00|1033.5|1032.3|1033.4|1032.2|1033.5|1032.3|1033.2|1032|137
1726626000000|2024-09-18 02:20:00|1033.3|1032.1|1032.9|1031.7|1033.5|1032.3|1032.8|1031.6|210
1726626300000|2024-09-18 02:25:00|1032.8|1031.6|1032.7|1031.5|1033.1|1031.9|1032.5|1031.3|95
1726626600000|2024-09-18 02:30:00|1032.8|1031.6|1032.5|1031.3|1033.2|1032|1032.4|1031.2|437
1726626900000|2024-09-18 02:35:00|1032.6|1031.4|1033.5|1032.3|1033.5|1032.3|1032.4|1031.2|687
1726627200000|2024-09-18 02:40:00|1033.4|1032.2|1034.2|1033|1034.2|1033|1033.3|1032.1|242
1726627500000|2024-09-18 02:45:00|1034.3|1033.1|1033.7|1032.5|1034.3|1033.1|1033.5|1032.3|319
1726627800000|2024-09-18 02:50:00|1033.6|1032.4|1033.2|1032|1033.7|1032.5|1032.9|1031.7|464
1726628100000|2024-09-18 02:55:00|1033.1|1031.9|1032.4|1031.2|1033.1|1031.9|1032.2|1031|234
1726628400000|2024-09-18 03:00:00|1032.3|1031.1|1033.3|1032.1|1033.5|1032.3|1032.1|1030.9|211
1726628700000|2024-09-18 03:05:00|1033.4|1032.2|1033.8|1032.6|1034.1|1032.9|1033.4|1032.2|77
1726629000000|2024-09-18 03:10:00|1033.9|1032.7|1033.9|1032.7|1034.1|1032.9|1033.6|1032.4|97
1726629300000|2024-09-18 03:15:00|1033.8|1032.6|1034.6|1033.4|1034.8|1033.6|1033.8|1032.6|163
1726629600000|2024-09-18 03:20:00|1034.7|1033.5|1034|1032.8|1034.8|1033.6|1034|1032.8|124
1726629900000|2024-09-18 03:25:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1033.8|1032.6|35
1726630200000|2024-09-18 03:30:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034.1|1032.9|88
1726630500000|2024-09-18 03:35:00|1034.2|1033|1033.7|1032.5|1034.2|1033|1033.4|1032.2|86
1726630800000|2024-09-18 03:40:00|1033.6|1032.4|1033.7|1032.5|1033.8|1032.6|1033.5|1032.3|33
1726631100000|2024-09-18 03:45:00|1033.5|1032.3|1033|1031.8|1033.5|1032.3|1032.9|1031.7|67
1726631400000|2024-09-18 03:50:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1032.8|1031.6|94
1726631700000|2024-09-18 03:55:00|1032.8|1031.6|1032.9|1031.7|1033|1031.8|1032.8|1031.6|71
1726632000000|2024-09-18 04:00:00|1033|1031.8|1033.4|1032.2|1033.4|1032.2|1032.8|1031.6|67
1726632300000|2024-09-18 04:05:00|1033.5|1032.3|1033.1|1031.9|1033.5|1032.3|1032.8|1031.6|54
1726632600000|2024-09-18 04:10:00|1033|1031.8|1033.3|1032.1|1033.4|1032.2|1033|1031.8|26
1726632900000|2024-09-18 04:15:00|1033.2|1032|1032.9|1031.7|1033.2|1032|1032.9|1031.7|24
1726633200000|2024-09-18 04:20:00|1033|1031.8|1033|1031.8|1033|1031.8|1032.8|1031.6|34
1726633500000|2024-09-18 04:25:00|1032.9|1031.7|1032.7|1031.5|1032.9|1031.7|1032.5|1031.3|80
1726633800000|2024-09-18 04:30:00|1032.6|1031.4|1032.5|1031.3|1032.6|1031.4|1032.4|1031.2|24
1726634100000|2024-09-18 04:35:00|1032.7|1031.5|1032.9|1031.7|1032.9|1031.7|1032.7|1031.5|39
1726634400000|2024-09-18 04:40:00|1033|1031.8|1033.1|1031.9|1033.2|1032|1032.8|1031.6|25
1726634700000|2024-09-18 04:45:00|1033.2|1032|1032.7|1031.5|1033.2|1032|1032.7|1031.5|9
1726635000000|2024-09-18 04:50:00|1032.6|1031.4|1032.4|1031.2|1032.6|1031.4|1032.4|1031.2|25
1726635300000|2024-09-18 04:55:00|1032.3|1031.1|1032.4|1031.2|1032.5|1031.3|1032.2|1031|68
1726635600000|2024-09-18 05:00:00|1032.3|1031.1|1032.3|1031.1|1032.4|1031.2|1032|1030.8|81
1726635900000|2024-09-18 05:05:00|1032.2|1031|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|56
1726636200000|2024-09-18 05:10:00|1032.2|1031|1032.3|1031.1|1032.4|1031.2|1032.2|1031|46
1726636500000|2024-09-18 05:15:00|1032.4|1031.2|1032.4|1031.2|1032.5|1031.3|1032.4|1031.2|1
1726636800000|2024-09-18 05:20:00|1032.5|1031.3|1032.8|1031.6|1032.8|1031.6|1032.4|1031.2|33
1726637100000|2024-09-18 05:25:00|1032.7|1031.5|1032.8|1031.6|1033.1|1031.9|1032.7|1031.5|94
1726637400000|2024-09-18 05:30:00|1032.7|1031.5|1032.8|1031.6|1032.9|1031.7|1032.5|1031.3|186
1726637700000|2024-09-18 05:35:00|1032.9|1031.7|1032.8|1031.6|1033.1|1031.9|1032.8|1031.6|53
1726638000000|2024-09-18 05:40:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032.9|1031.7|96
1726638300000|2024-09-18 05:45:00|1033.2|1032|1033.9|1032.7|1033.9|1032.7|1032.9|1031.7|136
1726638600000|2024-09-18 05:50:00|1033.8|1032.6|1033.7|1032.5|1034.2|1033|1033.6|1032.4|164
1726638900000|2024-09-18 05:55:00|1033.6|1032.4|1034.5|1033.3|1034.5|1033.3|1033.5|1032.3|162
1726639200000|2024-09-18 06:00:00|1034.7|1033.5|1034.4|1033.2|1034.9|1033.7|1034.1|1032.9|192
1726639500000|2024-09-18 06:05:00|1034.5|1033.3|1034.7|1033.5|1035.1|1033.9|1034.5|1033.3|179
1726639800000|2024-09-18 06:10:00|1034.8|1033.6|1034.3|1033.1|1034.9|1033.7|1034.2|1033|102
1726640100000|2024-09-18 06:15:00|1034.4|1033.2|1035|1033.8|1035.1|1033.9|1034.2|1033|221
1726640400000|2024-09-18 06:20:00|1035.2|1034|1034.4|1033.2|1035.2|1034|1034.4|1033.2|197
1726640700000|2024-09-18 06:25:00|1034.1|1032.9|1034.8|1033.6|1034.8|1033.6|1034.1|1032.9|166
1726641000000|2024-09-18 06:30:00|1034.9|1033.7|1034.9|1033.7|1035|1033.8|1034.6|1033.4|87
1726641300000|2024-09-18 06:35:00|1035|1033.8|1034.7|1033.5|1035.2|1034|1034.6|1033.4|216
1726641600000|2024-09-18 06:40:00|1034.8|1033.6|1034.3|1033.1|1035.4|1034.2|1034.3|1033.1|441
1726641900000|2024-09-18 06:45:00|1033.9|1032.7|1032.3|1031.1|1033.9|1032.7|1032.2|1031|339
1726642200000|2024-09-18 06:50:00|1032.4|1031.2|1032.8|1031.6|1032.8|1031.6|1031.8|1030.6|398
1726642500000|2024-09-18 06:55:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.7|1031.5|278
1726642800000|2024-09-18 07:00:00|1033.2|1032|1032.3|1031.1|1033.3|1032.1|1032|1030.8|256
1726643100000|2024-09-18 07:05:00|1032.5|1031.3|1032.5|1031.3|1032.5|1031.3|1032.3|1031.1|114
1726643400000|2024-09-18 07:10:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1032.2|1031|57
1726643700000|2024-09-18 07:15:00|1032.5|1031.3|1031.9|1030.7|1032.5|1031.3|1031.9|1030.7|163
1726644000000|2024-09-18 07:20:00|1032|1030.8|1032.3|1031.1|1032.5|1031.3|1032|1030.8|66
1726644300000|2024-09-18 07:25:00|1032.1|1030.9|1032.5|1031.3|1032.5|1031.3|1032|1030.8|90
1726644600000|2024-09-18 07:30:00|1032.3|1031.1|1032.4|1031.2|1032.5|1031.3|1032.3|1031.1|75
1726644900000|2024-09-18 07:35:00|1032.3|1031.1|1032|1030.8|1032.3|1031.1|1031.9|1030.7|69
1726645200000|2024-09-18 07:40:00|1031.9|1030.7|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|127
1726645500000|2024-09-18 07:45:00|1032.2|1031|1032.3|1031.1|1032.3|1031.1|1032.2|1031|47
1726645800000|2024-09-18 07:50:00|1032.2|1031|1032|1030.8|1032.2|1031|1031.8|1030.6|121
1726646100000|2024-09-18 07:55:00|1032.1|1030.9|1032|1030.8|1032.2|1031|1031.9|1030.7|55
1726646400000|2024-09-18 08:00:00|1031.9|1030.7|1032|1030.8|1032.3|1031.1|1031.9|1030.7|96
1726646700000|2024-09-18 08:05:00|1032.1|1030.9|1032|1030.8|1032.3|1031.1|1032|1030.8|34
1726647000000|2024-09-18 08:10:00|1032.1|1030.9|1031.9|1030.7|1032.2|1031|1031.9|1030.7|29
1726647300000|2024-09-18 08:15:00|1032|1030.8|1031.8|1030.6|1032|1030.8|1031.7|1030.5|101
1726647600000|2024-09-18 08:20:00|1031.7|1030.5|1032|1030.8|1032.1|1030.9|1031.7|1030.5|23
1726647900000|2024-09-18 08:25:00|1031.9|1030.7|1032|1030.8|1032.3|1031.1|1031.9|1030.7|46
1726648200000|2024-09-18 08:30:00|1031.8|1030.6|1032|1030.8|1032|1030.8|1031.8|1030.6|19
1726648500000|2024-09-18 08:35:00|1031.9|1030.7|1031.5|1030.3|1032|1030.8|1031.5|1030.3|26
1726648800000|2024-09-18 08:40:00|1031.4|1030.2|1031.5|1030.3|1031.5|1030.3|1031.4|1030.2|122
1726649100000|2024-09-18 08:45:00|1031.4|1030.2|1031.5|1030.3|1031.5|1030.3|1031|1029.8|140
1726649400000|2024-09-18 08:50:00|1031.7|1030.5|1031.3|1030.1|1031.7|1030.5|1031.3|1030.1|36
1726649700000|2024-09-18 08:55:00|1031.2|1030|1031.1|1029.9|1031.3|1030.1|1030.9|1029.7|390
1726650000000|2024-09-18 09:00:00|1031|1029.8|1031.2|1030|1031.2|1030|1030.9|1029.7|34
1726650300000|2024-09-18 09:05:00|1031.3|1030.1|1031.7|1030.5|1031.9|1030.7|1031.2|1030|108
1726650600000|2024-09-18 09:10:00|1031.6|1030.4|1031.7|1030.5|1032|1030.8|1031.6|1030.4|111
1726650900000|2024-09-18 09:15:00|1031.6|1030.4|1031.9|1030.7|1032|1030.8|1031.6|1030.4|30
1726651200000|2024-09-18 09:20:00|1031.8|1030.6|1031.7|1030.5|1032|1030.8|1031.7|1030.5|17
1726651500000|2024-09-18 09:25:00|1031.8|1030.6|1031.6|1030.4|1031.9|1030.7|1031.5|1030.3|108
1726651800000|2024-09-18 09:30:00|1031.5|1030.3|1031.7|1030.5|1031.7|1030.5|1031.4|1030.2|73
1726652100000|2024-09-18 09:35:00|1031.6|1030.4|1031.7|1030.5|1031.7|1030.5|1031.5|1030.3|27
1726652400000|2024-09-18 09:40:00|1031.8|1030.6|1031.7|1030.5|1032|1030.8|1031.7|1030.5|52
1726652700000|2024-09-18 09:45:00|1031.8|1030.6|1031.7|1030.5|1032|1030.8|1031.7|1030.5|57
1726653000000|2024-09-18 09:50:00|1031.6|1030.4|1031.5|1030.3|1031.7|1030.5|1031.4|1030.2|39
1726653300000|2024-09-18 09:55:00|1031.6|1030.4|1032|1030.8|1032|1030.8|1031.6|1030.4|33
1726653600000|2024-09-18 10:00:00|1031.9|1030.7|1031.7|1030.5|1032|1030.8|1031.5|1030.3|35
1726653900000|2024-09-18 10:05:00|1031.6|1030.4|1031.6|1030.4|1031.9|1030.7|1031.6|1030.4|88
1726654200000|2024-09-18 10:10:00|1031.7|1030.5|1031.6|1030.4|1031.7|1030.5|1031.4|1030.2|44
1726654500000|2024-09-18 10:15:00|1031.5|1030.3|1031.6|1030.4|1031.9|1030.7|1031.5|1030.3|40
1726654800000|2024-09-18 10:20:00|1031.7|1030.5|1031.9|1030.7|1031.9|1030.7|1031.6|1030.4|13
1726655100000|2024-09-18 10:25:00|1031.7|1030.5|1032|1030.8|1032|1030.8|1031.6|1030.4|64
1726655400000|2024-09-18 10:30:00|1032.1|1030.9|1032.9|1031.7|1032.9|1031.7|1032.1|1030.9|130
1726655700000|2024-09-18 10:35:00|1032.7|1031.5|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|38
1726656000000|2024-09-18 10:40:00|1032.8|1031.6|1033.1|1031.9|1033.1|1031.9|1032.8|1031.6|36
1726656300000|2024-09-18 10:45:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.9|1031.7|26
1726656600000|2024-09-18 10:50:00|1032.9|1031.7|1032.4|1031.2|1032.9|1031.7|1032.4|1031.2|74
1726656900000|2024-09-18 10:55:00|1031.6|1030.4|1031.5|1030.3|1031.6|1030.4|1031.1|1029.9|292
1726657200000|2024-09-18 11:00:00|1031.4|1030.2|1032|1030.8|1032|1030.8|1031.2|1030|72
1726657500000|2024-09-18 11:05:00|1032.1|1030.9|1031.6|1030.4|1032.1|1030.9|1031.6|1030.4|50
1726657800000|2024-09-18 11:10:00|1031.7|1030.5|1031.8|1030.6|1031.9|1030.7|1031.5|1030.3|77
1726658100000|2024-09-18 11:15:00|1031.7|1030.5|1031.9|1030.7|1032.1|1030.9|1031.6|1030.4|13
1726658400000|2024-09-18 11:20:00|1032|1030.8|1032|1030.8|1032.1|1030.9|1031.9|1030.7|44
1726658700000|2024-09-18 11:25:00|1032.1|1030.9|1031.9|1030.7|1032.2|1031|1031.9|1030.7|73
1726659000000|2024-09-18 11:30:00|1032|1030.8|1032.1|1030.9|1032.4|1031.2|1031.9|1030.7|43
1726659300000|2024-09-18 11:35:00|1032.3|1031.1|1033|1031.8|1033.1|1031.9|1032.3|1031.1|116
1726659600000|2024-09-18 11:40:00|1033.1|1031.9|1032.8|1031.6|1033.1|1031.9|1032.6|1031.4|276
1726659900000|2024-09-18 11:45:00|1032.9|1031.7|1032.9|1031.7|1033.3|1032.1|1032.9|1031.7|232
1726660200000|2024-09-18 11:50:00|1032.7|1031.5|1033.1|1031.9|1033.1|1031.9|1032.7|1031.5|71
1726660500000|2024-09-18 11:55:00|1033.2|1032|1034.2|1033|1034.3|1033.1|1033.2|1032|232
1726660800000|2024-09-18 12:00:00|1034.3|1033.1|1034.4|1033.2|1034.6|1033.4|1033.9|1032.7|244
1726661100000|2024-09-18 12:05:00|1034.5|1033.3|1033.9|1032.7|1034.5|1033.3|1033.8|1032.6|168
1726661400000|2024-09-18 12:10:00|1033.7|1032.5|1032.9|1031.7|1033.8|1032.6|1032.9|1031.7|227
1726661700000|2024-09-18 12:15:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.1|1030.9|356
1726662000000|2024-09-18 12:20:00|1033|1031.8|1032.2|1031|1033|1031.8|1031.9|1030.7|146
1726662300000|2024-09-18 12:25:00|1032.1|1030.9|1031.2|1030|1032.2|1031|1030.9|1029.7|636
1726662600000|2024-09-18 12:30:00|1031.1|1029.9|1030.2|1029|1031.2|1030|1030.2|1029|514
1726662900000|2024-09-18 12:35:00|1030.3|1029.1|1029.1|1027.9|1030.6|1029.4|1029|1027.8|601
1726663200000|2024-09-18 12:40:00|1029|1027.8|1029.6|1028.4|1030|1028.8|1028.9|1027.7|644
1726666200000|2024-09-18 13:30:00|1030.9|1029.7|1029.8|1028.6|1032.5|1031.3|1029.2|1028|3432
1726666500000|2024-09-18 13:35:00|1029.7|1028.5|1030.9|1029.7|1031.1|1029.9|1029.6|1028.4|1398
1726666800000|2024-09-18 13:40:00|1031|1029.8|1031.2|1030|1033.4|1032.2|1030.8|1029.6|1588
1726667100000|2024-09-18 13:45:00|1031.3|1030.1|1030.7|1029.5|1031.7|1030.5|1029.6|1028.4|1636
1726667400000|2024-09-18 13:50:00|1030.5|1029.3|1029.9|1028.7|1030.5|1029.3|1029.5|1028.3|1107
1726667700000|2024-09-18 13:55:00|1030|1028.8|1030.2|1029|1030.7|1029.5|1029.6|1028.4|798
1726668000000|2024-09-18 14:00:00|1030.3|1029.1|1030.8|1029.6|1031|1029.8|1029.4|1028.2|962
1726668300000|2024-09-18 14:05:00|1030.7|1029.5|1031.1|1029.9|1031.2|1030|1030.2|1029|592
1726668600000|2024-09-18 14:10:00|1031|1029.8|1032.2|1031|1032.5|1031.3|1030.9|1029.7|720
1726668900000|2024-09-18 14:15:00|1032.3|1031.1|1034|1032.8|1034.2|1033|1032.2|1031|1766
1726669200000|2024-09-18 14:20:00|1034.1|1032.9|1032.6|1031.4|1034.1|1032.9|1032.2|1031|1515
1726669500000|2024-09-18 14:25:00|1032.7|1031.5|1032.1|1030.9|1033.2|1032|1031.8|1030.6|968
1726669800000|2024-09-18 14:30:00|1032.2|1031|1031.4|1030.2|1032.5|1031.3|1031|1029.8|613
1726670100000|2024-09-18 14:35:00|1031.5|1030.3|1030.9|1029.7|1031.7|1030.5|1029.9|1028.7|699
1726670400000|2024-09-18 14:40:00|1031|1029.8|1031.1|1029.9|1031.4|1030.2|1030.5|1029.3|853
1726670700000|2024-09-18 14:45:00|1031|1029.8|1031.2|1030|1032.4|1031.2|1031|1029.8|600
1726671000000|2024-09-18 14:50:00|1031.3|1030.1|1028.9|1027.7|1031.4|1030.2|1028.8|1027.6|1122
1726671300000|2024-09-18 14:55:00|1029.2|1028|1027.3|1026.1|1029.2|1028|1027.3|1026.1|2072
1726671600000|2024-09-18 15:00:00|1027.4|1026.2|1025.9|1024.7|1027.8|1026.6|1025.4|1024.2|1020
1726671900000|2024-09-18 15:05:00|1025.7|1024.5|1024.1|1022.9|1025.7|1024.5|1023.9|1022.7|1521
1726672200000|2024-09-18 15:10:00|1024.2|1023|1024.5|1023.3|1025.2|1024|1023.7|1022.5|1260
1726672500000|2024-09-18 15:15:00|1024.6|1023.4|1023.7|1022.5|1024.7|1023.5|1023.6|1022.4|512
1726672800000|2024-09-18 15:20:00|1023.6|1022.4|1024.5|1023.3|1024.6|1023.4|1023.6|1022.4|380
1726673100000|2024-09-18 15:25:00|1024.4|1023.2|1023.7|1022.5|1025.4|1024.2|1023.6|1022.4|649
1726673400000|2024-09-18 15:30:00|1023.8|1022.6|1023.6|1022.4|1024.2|1023|1023.5|1022.3|608
1726673700000|2024-09-18 15:35:00|1023.7|1022.5|1022.3|1021.1|1023.7|1022.5|1022.3|1021.1|778
1726674000000|2024-09-18 15:40:00|1022.2|1021|1021.2|1020|1022.2|1021|1020.7|1019.5|1016
1726674300000|2024-09-18 15:45:00|1021.1|1019.9|1020.7|1019.5|1021.7|1020.5|1020.7|1019.5|1383
1726674600000|2024-09-18 15:50:00|1020.6|1019.4|1019.7|1018.5|1020.6|1019.4|1019.7|1018.5|931
1726674900000|2024-09-18 15:55:00|1019.9|1018.7|1021.3|1020.1|1021.3|1020.1|1019.7|1018.5|960
1726675200000|2024-09-18 16:00:00|1021.7|1020.5|1022.4|1021.2|1022.7|1021.5|1021.4|1020.2|1008
1726675500000|2024-09-18 16:05:00|1022.3|1021.1|1024|1022.8|1024.2|1023|1022.2|1021|982
1726675800000|2024-09-18 16:10:00|1023.9|1022.7|1023.4|1022.2|1023.9|1022.7|1022.5|1021.3|500
1726676100000|2024-09-18 16:15:00|1023.2|1022|1023.2|1022|1023.9|1022.7|1022.7|1021.5|514
1726676400000|2024-09-18 16:20:00|1023.1|1021.9|1021.9|1020.7|1023.2|1022|1021.8|1020.6|233
1726676700000|2024-09-18 16:25:00|1021.8|1020.6|1020.9|1019.7|1022.4|1021.2|1020.9|1019.7|516
1726677000000|2024-09-18 16:30:00|1020.7|1019.5|1022.3|1021.1|1022.7|1021.5|1020.5|1019.3|936
1726677300000|2024-09-18 16:35:00|1022.4|1021.2|1021.9|1020.7|1023|1021.8|1021.7|1020.5|310
1726677600000|2024-09-18 16:40:00|1021.8|1020.6|1021.4|1020.2|1022.3|1021.1|1021.4|1020.2|314
1726677900000|2024-09-18 16:45:00|1021.5|1020.3|1021.9|1020.7|1022.2|1021|1021.2|1020|387
1726678200000|2024-09-18 16:50:00|1021.7|1020.5|1022.7|1021.5|1022.7|1021.5|1021.7|1020.5|387
1726678500000|2024-09-18 16:55:00|1022.6|1021.4|1022.8|1021.6|1023|1021.8|1021.9|1020.7|242
1726678800000|2024-09-18 17:00:00|1022.7|1021.5|1023.8|1022.6|1023.9|1022.7|1022.4|1021.2|569
1726679100000|2024-09-18 17:05:00|1023.9|1022.7|1023.4|1022.2|1024|1022.8|1023.4|1022.2|376
1726679400000|2024-09-18 17:10:00|1023.3|1022.1|1022.7|1021.5|1023.4|1022.2|1022.4|1021.2|383
1726679700000|2024-09-18 17:15:00|1022.5|1021.3|1022.9|1021.7|1023|1021.8|1022.2|1021|190
1726680000000|2024-09-18 17:20:00|1022.7|1021.5|1024|1022.8|1024.2|1023|1022.7|1021.5|452
1726680300000|2024-09-18 17:25:00|1024.2|1023|1024.2|1023|1024.2|1023|1023.7|1022.5|273
1726680600000|2024-09-18 17:30:00|1024.4|1023.2|1023.7|1022.5|1024.4|1023.2|1023.7|1022.5|343
1726680900000|2024-09-18 17:35:00|1023.8|1022.6|1024.2|1023|1024.2|1023|1023.4|1022.2|425
1726681200000|2024-09-18 17:40:00|1024.3|1023.1|1024.4|1023.2|1024.7|1023.5|1024.2|1023|550
1726681500000|2024-09-18 17:45:00|1024.3|1023.1|1025.2|1024|1025.8|1024.6|1024.3|1023.1|2151
1726681800000|2024-09-18 17:50:00|1025.1|1023.9|1025.7|1024.5|1025.7|1024.5|1025|1023.8|344
1726682100000|2024-09-18 17:55:00|1025.5|1024.3|1026.1|1024.9|1026.2|1025|1025.3|1024.1|598
1726682400000|2024-09-18 18:00:00|1026.6|1025.4|1026.9|1025.7|1028.9|1027.7|1026.6|1025.4|1916
1726682700000|2024-09-18 18:05:00|1026.8|1025.6|1027.1|1025.9|1028.1|1026.9|1026|1024.8|1604
1726683000000|2024-09-18 18:10:00|1027.2|1026|1027.1|1025.9|1027.6|1026.4|1026.6|1025.4|3457
1726683300000|2024-09-18 18:15:00|1026.9|1025.7|1027.7|1026.5|1027.8|1026.6|1026.7|1025.5|2112
1726704000000|2024-09-19 00:00:00|1028.5|1027.3|1029|1027.8|1030.7|1029.5|1028.2|1027|702
1726704300000|2024-09-19 00:05:00|1028.7|1027.5|1027.7|1026.5|1029.2|1028|1027.7|1026.5|375
1726704600000|2024-09-19 00:10:00|1027.6|1026.4|1028.1|1026.9|1028.3|1027.1|1027.6|1026.4|124
1726704900000|2024-09-19 00:15:00|1028|1026.8|1027.4|1026.2|1028.1|1026.9|1027.4|1026.2|129
1726705200000|2024-09-19 00:20:00|1026.7|1025.5|1026.2|1025|1026.9|1025.7|1026.1|1024.9|264
1726705500000|2024-09-19 00:25:00|1026.4|1025.2|1026.2|1025|1026.6|1025.4|1026.1|1024.9|197
1726705800000|2024-09-19 00:30:00|1026.1|1024.9|1025.4|1024.2|1026.1|1024.9|1025.4|1024.2|78
1726706100000|2024-09-19 00:35:00|1025.2|1024|1024.9|1023.7|1025.4|1024.2|1024.9|1023.7|52
1726706400000|2024-09-19 00:40:00|1025|1023.8|1024.6|1023.4|1025|1023.8|1024.4|1023.2|73
1726706700000|2024-09-19 00:45:00|1024.7|1023.5|1024.6|1023.4|1025.2|1024|1024.6|1023.4|109
1726707000000|2024-09-19 00:50:00|1024.4|1023.2|1024|1022.8|1024.6|1023.4|1023.7|1022.5|257
1726707300000|2024-09-19 00:55:00|1024.1|1022.9|1024.3|1023.1|1024.4|1023.2|1024|1022.8|72
1726707600000|2024-09-19 01:00:00|1024.4|1023.2|1023.2|1022|1024.6|1023.4|1022.6|1021.4|257
1726707900000|2024-09-19 01:05:00|1023.1|1021.9|1021.7|1020.5|1023.3|1022.1|1021.3|1020.1|325
1726708200000|2024-09-19 01:10:00|1021.6|1020.4|1022.5|1021.3|1022.7|1021.5|1021.3|1020.1|261
1726708500000|2024-09-19 01:15:00|1022.6|1021.4|1020.3|1019.1|1022.7|1021.5|1020.3|1019.1|478
1726708800000|2024-09-19 01:20:00|1020.4|1019.2|1021.1|1019.9|1021.5|1020.3|1020|1018.8|306
1726709100000|2024-09-19 01:25:00|1021.2|1020|1021.1|1019.9|1022|1020.8|1020.8|1019.6|370
1726709400000|2024-09-19 01:30:00|1021.2|1020|1021.2|1020|1021.8|1020.6|1021.1|1019.9|81
1726709700000|2024-09-19 01:35:00|1021.1|1019.9|1021|1019.8|1021.6|1020.4|1020.9|1019.7|96
1726710000000|2024-09-19 01:40:00|1020.9|1019.7|1020|1018.8|1020.9|1019.7|1020|1018.8|123
1726710300000|2024-09-19 01:45:00|1019.9|1018.7|1020.1|1018.9|1020.5|1019.3|1019.9|1018.7|93
1726710600000|2024-09-19 01:50:00|1020.2|1019|1020.7|1019.5|1021|1019.8|1020.2|1019|170
1726710900000|2024-09-19 01:55:00|1020.6|1019.4|1021.2|1020|1021.5|1020.3|1020.6|1019.4|105
1726711200000|2024-09-19 02:00:00|1021.1|1019.9|1021.8|1020.6|1022.3|1021.1|1021.1|1019.9|289
1726711500000|2024-09-19 02:05:00|1021.7|1020.5|1021.1|1019.9|1021.9|1020.7|1021.1|1019.9|97
1726711800000|2024-09-19 02:10:00|1021|1019.8|1021.3|1020.1|1021.9|1020.7|1021|1019.8|111
1726712100000|2024-09-19 02:15:00|1021.2|1020|1020.8|1019.6|1021.3|1020.1|1020.6|1019.4|83
1726712400000|2024-09-19 02:20:00|1020.9|1019.7|1021.2|1020|1021.5|1020.3|1020.9|1019.7|48
1726712700000|2024-09-19 02:25:00|1021.3|1020.1|1022.1|1020.9|1022.1|1020.9|1021.2|1020|30
1726713000000|2024-09-19 02:30:00|1022|1020.8|1021.5|1020.3|1022.6|1021.4|1021.5|1020.3|110
1726713300000|2024-09-19 02:35:00|1021.6|1020.4|1021.5|1020.3|1022|1020.8|1020.9|1019.7|33
1726713600000|2024-09-19 02:40:00|1021.4|1020.2|1022.6|1021.4|1022.8|1021.6|1021.3|1020.1|46
1726713900000|2024-09-19 02:45:00|1022.7|1021.5|1021.6|1020.4|1022.7|1021.5|1021.6|1020.4|217
1726714200000|2024-09-19 02:50:00|1021.7|1020.5|1021.8|1020.6|1022.1|1020.9|1021.5|1020.3|44
1726714500000|2024-09-19 02:55:00|1021.9|1020.7|1021.6|1020.4|1022.2|1021|1021.5|1020.3|29
1726714800000|2024-09-19 03:00:00|1021.5|1020.3|1022.3|1021.1|1022.3|1021.1|1021.4|1020.2|32
1726715100000|2024-09-19 03:05:00|1022.2|1021|1022.7|1021.5|1023|1021.8|1022.2|1021|91
1726715400000|2024-09-19 03:10:00|1022.6|1021.4|1022.6|1021.4|1022.9|1021.7|1022.5|1021.3|35
1726715700000|2024-09-19 03:15:00|1022.7|1021.5|1022.7|1021.5|1022.8|1021.6|1022.4|1021.2|63
1726716000000|2024-09-19 03:20:00|1022.8|1021.6|1023.6|1022.4|1023.6|1022.4|1022.8|1021.6|30
1726716300000|2024-09-19 03:25:00|1023.4|1022.2|1023.4|1022.2|1023.8|1022.6|1023.3|1022.1|21
1726716600000|2024-09-19 03:30:00|1023.3|1022.1|1023.3|1022.1|1023.6|1022.4|1023.2|1022|17
1726716900000|2024-09-19 03:35:00|1023.5|1022.3|1023.8|1022.6|1024.1|1022.9|1023.5|1022.3|34
1726717200000|2024-09-19 03:40:00|1023.9|1022.7|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|29
1726717500000|2024-09-19 03:45:00|1023.9|1022.7|1024.6|1023.4|1024.6|1023.4|1023.9|1022.7|37
1726717800000|2024-09-19 03:50:00|1024.8|1023.6|1024.3|1023.1|1024.8|1023.6|1024.2|1023|55
1726718100000|2024-09-19 03:55:00|1024.2|1023|1024.4|1023.2|1024.5|1023.3|1024.1|1022.9|48
1726718400000|2024-09-19 04:00:00|1024.5|1023.3|1024.4|1023.2|1024.6|1023.4|1024.2|1023|28
1726718700000|2024-09-19 04:05:00|1024.3|1023.1|1024|1022.8|1024.6|1023.4|1024|1022.8|45
1726719000000|2024-09-19 04:10:00|1024.1|1022.9|1024.1|1022.9|1024.1|1022.9|1024|1022.8|12
1726719300000|2024-09-19 04:15:00|1024.2|1023|1024.2|1023|1024.3|1023.1|1024.1|1022.9|84
1726719600000|2024-09-19 04:20:00|1024.3|1023.1|1024.3|1023.1|1024.3|1023.1|1024.1|1022.9|10
1726719900000|2024-09-19 04:25:00|1024.2|1023|1023.7|1022.5|1024.2|1023|1023.6|1022.4|27
1726720200000|2024-09-19 04:30:00|1023.6|1022.4|1023.5|1022.3|1023.8|1022.6|1023.2|1022|26
1726720500000|2024-09-19 04:35:00|1023.4|1022.2|1023.3|1022.1|1023.4|1022.2|1023.2|1022|6
1726720800000|2024-09-19 04:40:00|1023.5|1022.3|1023.6|1022.4|1023.6|1022.4|1023.3|1022.1|16
1726721100000|2024-09-19 04:45:00|1023.5|1022.3|1023.8|1022.6|1023.8|1022.6|1023.5|1022.3|1
1726721400000|2024-09-19 04:50:00|1023.7|1022.5|1023.8|1022.6|1023.8|1022.6|1023.7|1022.5|9
1726721700000|2024-09-19 04:55:00|1023.6|1022.4|1023.9|1022.7|1023.9|1022.7|1023.6|1022.4|24
1726722000000|2024-09-19 05:00:00|1024|1022.8|1023.7|1022.5|1024|1022.8|1023.7|1022.5|0
1726722300000|2024-09-19 05:05:00|1023.6|1022.4|1023.6|1022.4|1023.6|1022.4|1023.4|1022.2|8
1726722600000|2024-09-19 05:10:00|1023.5|1022.3|1023.6|1022.4|1023.6|1022.4|1023.3|1022.1|16
1726722900000|2024-09-19 05:15:00|1023.7|1022.5|1023.6|1022.4|1023.7|1022.5|1023.6|1022.4|11
1726723200000|2024-09-19 05:20:00|1023.5|1022.3|1023.4|1022.2|1023.6|1022.4|1023.2|1022|24
1726723500000|2024-09-19 05:25:00|1023.5|1022.3|1023.8|1022.6|1023.8|1022.6|1023.2|1022|90
1726723800000|2024-09-19 05:30:00|1024.1|1022.9|1024|1022.8|1024.6|1023.4|1023.7|1022.5|41
1726724100000|2024-09-19 05:35:00|1023.9|1022.7|1024.6|1023.4|1024.6|1023.4|1023.8|1022.6|143
1726724400000|2024-09-19 05:40:00|1024.7|1023.5|1024.1|1022.9|1025|1023.8|1024|1022.8|153
1726724700000|2024-09-19 05:45:00|1024.2|1023|1023.6|1022.4|1024.6|1023.4|1023.6|1022.4|129
1726725000000|2024-09-19 05:50:00|1023.7|1022.5|1022.7|1021.5|1023.7|1022.5|1022.6|1021.4|180
1726725300000|2024-09-19 05:55:00|1022.8|1021.6|1022.7|1021.5|1023.1|1021.9|1022.6|1021.4|81
1726725600000|2024-09-19 06:00:00|1022.8|1021.6|1024.3|1023.1|1024.4|1023.2|1022.8|1021.6|135
1726725900000|2024-09-19 06:05:00|1024.2|1023|1024.3|1023.1|1024.5|1023.3|1023.8|1022.6|110
1726726200000|2024-09-19 06:10:00|1024.2|1023|1023.8|1022.6|1025|1023.8|1023.8|1022.6|174
1726726500000|2024-09-19 06:15:00|1023.7|1022.5|1023.1|1021.9|1024|1022.8|1023.1|1021.9|69
1726726800000|2024-09-19 06:20:00|1023|1021.8|1023.4|1022.2|1023.5|1022.3|1022.5|1021.3|149
1726727100000|2024-09-19 06:25:00|1023.5|1022.3|1023.1|1021.9|1023.7|1022.5|1022.6|1021.4|37
1726727400000|2024-09-19 06:30:00|1023.2|1022|1023.8|1022.6|1023.8|1022.6|1023|1021.8|161
1726727700000|2024-09-19 06:35:00|1023.6|1022.4|1024.1|1022.9|1024.1|1022.9|1023.5|1022.3|37
1726728000000|2024-09-19 06:40:00|1024|1022.8|1024.1|1022.9|1024.2|1023|1023.8|1022.6|19
1726728300000|2024-09-19 06:45:00|1024|1022.8|1023.8|1022.6|1024.3|1023.1|1023.6|1022.4|61
1726728600000|2024-09-19 06:50:00|1023.7|1022.5|1024.8|1023.6|1024.8|1023.6|1023.7|1022.5|94
1726728900000|2024-09-19 06:55:00|1024.7|1023.5|1024.3|1023.1|1024.8|1023.6|1024.1|1022.9|87
1726729200000|2024-09-19 07:00:00|1024.2|1023|1024.2|1023|1024.3|1023.1|1023.9|1022.7|191
1726729500000|2024-09-19 07:05:00|1024.1|1022.9|1024.1|1022.9|1024.7|1023.5|1023.6|1022.4|260
1726729800000|2024-09-19 07:10:00|1024|1022.8|1023.7|1022.5|1024.1|1022.9|1023.6|1022.4|35
1726730100000|2024-09-19 07:15:00|1023.8|1022.6|1024.1|1022.9|1024.3|1023.1|1023.6|1022.4|112
1726730400000|2024-09-19 07:20:00|1024.2|1023|1023.8|1022.6|1024.3|1023.1|1023.6|1022.4|49
1726730700000|2024-09-19 07:25:00|1024|1022.8|1025.3|1024.1|1025.3|1024.1|1023.8|1022.6|172
1726731000000|2024-09-19 07:30:00|1025.2|1024|1026.4|1025.2|1026.4|1025.2|1024.7|1023.5|110
1726731300000|2024-09-19 07:35:00|1026.5|1025.3|1028|1026.8|1028|1026.8|1026.2|1025|281
1726731600000|2024-09-19 07:40:00|1027.9|1026.7|1028.5|1027.3|1028.5|1027.3|1027.5|1026.3|162
1726731900000|2024-09-19 07:45:00|1028.6|1027.4|1028.6|1027.4|1028.8|1027.6|1028.5|1027.3|197
1726732200000|2024-09-19 07:50:00|1028.7|1027.5|1028.5|1027.3|1029.7|1028.5|1028.5|1027.3|332
1726732500000|2024-09-19 07:55:00|1028.4|1027.2|1028.5|1027.3|1028.5|1027.3|1027.7|1026.5|76
1726732800000|2024-09-19 08:00:00|1028.3|1027.1|1028.3|1027.1|1028.6|1027.4|1028|1026.8|103
1726733100000|2024-09-19 08:05:00|1028.2|1027|1027.9|1026.7|1028.3|1027.1|1027.8|1026.6|43
1726733400000|2024-09-19 08:10:00|1028|1026.8|1027.9|1026.7|1028|1026.8|1027.5|1026.3|87
1726733700000|2024-09-19 08:15:00|1028|1026.8|1027.1|1025.9|1028.1|1026.9|1027.1|1025.9|44
1726734000000|2024-09-19 08:20:00|1027|1025.8|1027.3|1026.1|1027.3|1026.1|1026.3|1025.1|98
1726734300000|2024-09-19 08:25:00|1027.1|1025.9|1026.8|1025.6|1027.3|1026.1|1026.8|1025.6|161
1726734600000|2024-09-19 08:30:00|1026.9|1025.7|1027.3|1026.1|1027.3|1026.1|1026.9|1025.7|24
1726734900000|2024-09-19 08:35:00|1027.2|1026|1027.8|1026.6|1027.9|1026.7|1027|1025.8|83
1726735200000|2024-09-19 08:40:00|1027.7|1026.5|1027.5|1026.3|1027.8|1026.6|1027.3|1026.1|9
1726735500000|2024-09-19 08:45:00|1027.4|1026.2|1027.4|1026.2|1027.6|1026.4|1027.3|1026.1|15
1726735800000|2024-09-19 08:50:00|1027.3|1026.1|1027.6|1026.4|1028.1|1026.9|1027.3|1026.1|46
1726736100000|2024-09-19 08:55:00|1027.8|1026.6|1027.3|1026.1|1028|1026.8|1027.3|1026.1|20
1726736400000|2024-09-19 09:00:00|1027.5|1026.3|1027.8|1026.6|1027.8|1026.6|1027.3|1026.1|34
1726736700000|2024-09-19 09:05:00|1027.7|1026.5|1026.8|1025.6|1027.7|1026.5|1026.5|1025.3|63
1726737000000|2024-09-19 09:10:00|1026.6|1025.4|1027.1|1025.9|1027.1|1025.9|1026.6|1025.4|12
1726737300000|2024-09-19 09:15:00|1027.2|1026|1026.8|1025.6|1027.2|1026|1026.3|1025.1|137
1726737600000|2024-09-19 09:20:00|1026.7|1025.5|1027.2|1026|1027.2|1026|1026.6|1025.4|43
1726737900000|2024-09-19 09:25:00|1027.1|1025.9|1027.1|1025.9|1027.2|1026|1026.9|1025.7|34
1726738200000|2024-09-19 09:30:00|1027|1025.8|1026.3|1025.1|1027|1025.8|1026.3|1025.1|31
1726738500000|2024-09-19 09:35:00|1026.4|1025.2|1026.8|1025.6|1026.8|1025.6|1026.3|1025.1|56
1726738800000|2024-09-19 09:40:00|1026.7|1025.5|1025|1023.8|1026.8|1025.6|1024.8|1023.6|336
1726739100000|2024-09-19 09:45:00|1024.9|1023.7|1025|1023.8|1025.4|1024.2|1024.3|1023.1|189
1726739400000|2024-09-19 09:50:00|1024.8|1023.6|1024.8|1023.6|1025.1|1023.9|1024.5|1023.3|6
1726739700000|2024-09-19 09:55:00|1024.9|1023.7|1024.5|1023.3|1025.1|1023.9|1024.3|1023.1|120
1726740000000|2024-09-19 10:00:00|1024.3|1023.1|1024.8|1023.6|1024.8|1023.6|1024.1|1022.9|105
1726740300000|2024-09-19 10:05:00|1024.7|1023.5|1023.5|1022.3|1024.8|1023.6|1023.4|1022.2|123
1726740600000|2024-09-19 10:10:00|1023.6|1022.4|1024.6|1023.4|1024.7|1023.5|1023.6|1022.4|103
1726740900000|2024-09-19 10:15:00|1024.5|1023.3|1024.5|1023.3|1024.6|1023.4|1023.9|1022.7|79
1726741200000|2024-09-19 10:20:00|1024.4|1023.2|1024|1022.8|1024.5|1023.3|1023.9|1022.7|40
1726741500000|2024-09-19 10:25:00|1024.1|1022.9|1024|1022.8|1024.1|1022.9|1023.9|1022.7|18
1726741800000|2024-09-19 10:30:00|1024.1|1022.9|1022.4|1021.2|1024.1|1022.9|1022.4|1021.2|533
1726742100000|2024-09-19 10:35:00|1022.3|1021.1|1022.6|1021.4|1022.6|1021.4|1021.7|1020.5|179
1726742400000|2024-09-19 10:40:00|1022.4|1021.2|1022.6|1021.4|1022.9|1021.7|1022.4|1021.2|85
1726742700000|2024-09-19 10:45:00|1022.4|1021.2|1021.2|1020|1022.6|1021.4|1021.1|1019.9|118
1726743000000|2024-09-19 10:50:00|1021.3|1020.1|1021.7|1020.5|1021.7|1020.5|1020.8|1019.6|331
1726743300000|2024-09-19 10:55:00|1021.4|1020.2|1021.2|1020|1021.7|1020.5|1021.1|1019.9|75
1726743600000|2024-09-19 11:00:00|1021.6|1020.4|1021.4|1020.2|1021.9|1020.7|1021.4|1020.2|172
1726743900000|2024-09-19 11:05:00|1021.2|1020|1020.4|1019.2|1021.2|1020|1020.4|1019.2|167
1726744200000|2024-09-19 11:10:00|1020.5|1019.3|1020.8|1019.6|1021.1|1019.9|1020.4|1019.2|193
1726744500000|2024-09-19 11:15:00|1020.7|1019.5|1021.1|1019.9|1021.1|1019.9|1020.7|1019.5|76
1726744800000|2024-09-19 11:20:00|1021.4|1020.2|1021.6|1020.4|1021.6|1020.4|1021|1019.8|69
1726745100000|2024-09-19 11:25:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.1|1019.9|160
1726745400000|2024-09-19 11:30:00|1021.8|1020.6|1021.4|1020.2|1021.8|1020.6|1020.9|1019.7|214
1726745700000|2024-09-19 11:35:00|1021.2|1020|1021.2|1020|1021.4|1020.2|1021.1|1019.9|100
1726746000000|2024-09-19 11:40:00|1021.1|1019.9|1021.4|1020.2|1021.6|1020.4|1020.9|1019.7|163
1726746300000|2024-09-19 11:45:00|1021.3|1020.1|1021.8|1020.6|1021.9|1020.7|1021.2|1020|165
1726746600000|2024-09-19 11:50:00|1021.7|1020.5|1021.6|1020.4|1021.9|1020.7|1021.4|1020.2|117
1726746900000|2024-09-19 11:55:00|1021.9|1020.7|1022.4|1021.2|1022.4|1021.2|1021.8|1020.6|100
1726747200000|2024-09-19 12:00:00|1022.3|1021.1|1022.9|1021.7|1022.9|1021.7|1021.7|1020.5|201
1726747500000|2024-09-19 12:05:00|1022.8|1021.6|1023.1|1021.9|1023.6|1022.4|1022.8|1021.6|393
1726747800000|2024-09-19 12:10:00|1022.9|1021.7|1023.6|1022.4|1023.7|1022.5|1022.9|1021.7|300
1726748100000|2024-09-19 12:15:00|1023.7|1022.5|1024.1|1022.9|1024.9|1023.7|1023.7|1022.5|469
1726748400000|2024-09-19 12:20:00|1023.9|1022.7|1025.1|1023.9|1025.2|1024|1023.4|1022.2|405
1726748700000|2024-09-19 12:25:00|1025|1023.8|1025.7|1024.5|1026.2|1025|1024.9|1023.7|284
1726749000000|2024-09-19 12:30:00|1025.6|1024.4|1027|1025.8|1027|1025.8|1025.4|1024.2|411
1726749300000|2024-09-19 12:35:00|1027.1|1025.9|1027|1025.8|1028.1|1026.9|1026.7|1025.5|841
1726749600000|2024-09-19 12:40:00|1027.1|1025.9|1029|1027.8|1029|1027.8|1027.1|1025.9|539
1726752600000|2024-09-19 13:30:00|1029.2|1028|1025.5|1024.3|1029.3|1028.1|1025.1|1023.9|3515
1726752900000|2024-09-19 13:35:00|1025.3|1024.1|1027.8|1026.6|1028|1026.8|1024.6|1023.4|1431
1726753200000|2024-09-19 13:40:00|1027.9|1026.7|1029.4|1028.2|1029.7|1028.5|1027.5|1026.3|1222
1726753500000|2024-09-19 13:45:00|1029.5|1028.3|1030.8|1029.6|1031|1029.8|1028.7|1027.5|2105
1726753800000|2024-09-19 13:50:00|1030.5|1029.3|1030.6|1029.4|1031|1029.8|1028.7|1027.5|1651
1726754100000|2024-09-19 13:55:00|1030.7|1029.5|1030|1028.8|1031.4|1030.2|1029.5|1028.3|675
1726754400000|2024-09-19 14:00:00|1030.1|1028.9|1029.3|1028.1|1030.4|1029.2|1028|1026.8|1253
1726754700000|2024-09-19 14:05:00|1029.4|1028.2|1028.6|1027.4|1029.4|1028.2|1027.6|1026.4|898
1726755000000|2024-09-19 14:10:00|1028.5|1027.3|1028.8|1027.6|1029.1|1027.9|1028.1|1026.9|500
1726755300000|2024-09-19 14:15:00|1028.7|1027.5|1029.6|1028.4|1030.1|1028.9|1028.7|1027.5|630
1726755600000|2024-09-19 14:20:00|1029.7|1028.5|1027.1|1025.9|1029.9|1028.7|1026.7|1025.5|1062
1726755900000|2024-09-19 14:25:00|1027.2|1026|1028.7|1027.5|1028.9|1027.7|1027.1|1025.9|675
1726756200000|2024-09-19 14:30:00|1028.6|1027.4|1027|1025.8|1029.2|1028|1027|1025.8|621
1726756500000|2024-09-19 14:35:00|1026.6|1025.4|1026|1024.8|1026.9|1025.7|1025.7|1024.5|687
1726756800000|2024-09-19 14:40:00|1025.7|1024.5|1023.9|1022.7|1026.2|1025|1023.4|1022.2|1010
1726757100000|2024-09-19 14:45:00|1024.5|1023.3|1023.1|1021.9|1024.9|1023.7|1022.6|1021.4|1470
1726757400000|2024-09-19 14:50:00|1023.2|1022|1024.2|1023|1025.1|1023.9|1023.1|1021.9|1240
1726757700000|2024-09-19 14:55:00|1024.3|1023.1|1024.1|1022.9|1024.9|1023.7|1023.4|1022.2|521
1726758000000|2024-09-19 15:00:00|1023.9|1022.7|1025.5|1024.3|1025.6|1024.4|1023.4|1022.2|441
1726758300000|2024-09-19 15:05:00|1025.6|1024.4|1025.1|1023.9|1025.9|1024.7|1024.4|1023.2|481
1726758600000|2024-09-19 15:10:00|1025.2|1024|1023.9|1022.7|1025.4|1024.2|1023.9|1022.7|308
1726758900000|2024-09-19 15:15:00|1024.1|1022.9|1024.4|1023.2|1024.9|1023.7|1023.6|1022.4|216
1726759200000|2024-09-19 15:20:00|1024.3|1023.1|1024.6|1023.4|1024.8|1023.6|1022.9|1021.7|922
1726759500000|2024-09-19 15:25:00|1024.7|1023.5|1024.9|1023.7|1025.1|1023.9|1024|1022.8|352
1726759800000|2024-09-19 15:30:00|1025|1023.8|1026.9|1025.7|1027|1025.8|1024.9|1023.7|518
1726760100000|2024-09-19 15:35:00|1027|1025.8|1026.4|1025.2|1027.4|1026.2|1026.2|1025|513
1726760400000|2024-09-19 15:40:00|1026.5|1025.3|1025.9|1024.7|1026.6|1025.4|1025.6|1024.4|282
1726760700000|2024-09-19 15:45:00|1026|1024.8|1026.1|1024.9|1026.9|1025.7|1025.9|1024.7|280
1726761000000|2024-09-19 15:50:00|1026|1024.8|1026.1|1024.9|1026.2|1025|1024.9|1023.7|559
1726761300000|2024-09-19 15:55:00|1026.2|1025|1027.8|1026.6|1027.9|1026.7|1026.2|1025|233
1726761600000|2024-09-19 16:00:00|1027.9|1026.7|1028.2|1027|1028.4|1027.2|1027.7|1026.5|460
1726761900000|2024-09-19 16:05:00|1028.3|1027.1|1028.6|1027.4|1028.9|1027.7|1028|1026.8|361
1726762200000|2024-09-19 16:10:00|1028.5|1027.3|1029.1|1027.9|1029.4|1028.2|1028.4|1027.2|650
1726762500000|2024-09-19 16:15:00|1029.2|1028|1029.7|1028.5|1029.8|1028.6|1029.1|1027.9|387
1726762800000|2024-09-19 16:20:00|1029.8|1028.6|1028.6|1027.4|1029.8|1028.6|1028.5|1027.3|389
1726763100000|2024-09-19 16:25:00|1028.7|1027.5|1028.3|1027.1|1029.1|1027.9|1028.1|1026.9|304
1726763400000|2024-09-19 16:30:00|1028.4|1027.2|1028.4|1027.2|1028.6|1027.4|1028.1|1026.9|339
1726763700000|2024-09-19 16:35:00|1028.6|1027.4|1029.2|1028|1029.6|1028.4|1028.4|1027.2|301
1726764000000|2024-09-19 16:40:00|1029.3|1028.1|1028.9|1027.7|1029.9|1028.7|1028.9|1027.7|474
1726764300000|2024-09-19 16:45:00|1029|1027.8|1028.4|1027.2|1029.4|1028.2|1028.1|1026.9|360
1726764600000|2024-09-19 16:50:00|1028.3|1027.1|1028.3|1027.1|1028.6|1027.4|1028|1026.8|419
1726764900000|2024-09-19 16:55:00|1028.4|1027.2|1028.1|1026.9|1028.6|1027.4|1028.1|1026.9|464
1726765200000|2024-09-19 17:00:00|1027.9|1026.7|1028.6|1027.4|1028.6|1027.4|1027.6|1026.4|835
1726765500000|2024-09-19 17:05:00|1028.4|1027.2|1027.6|1026.4|1028.4|1027.2|1027.6|1026.4|503
1726765800000|2024-09-19 17:10:00|1027.4|1026.2|1027.1|1025.9|1027.4|1026.2|1026.9|1025.7|680
1726766100000|2024-09-19 17:15:00|1027|1025.8|1026.8|1025.6|1027.2|1026|1026.2|1025|302
1726766400000|2024-09-19 17:20:00|1026.7|1025.5|1026.6|1025.4|1027.1|1025.9|1026.6|1025.4|225
1726766700000|2024-09-19 17:25:00|1026.9|1025.7|1026.7|1025.5|1027.1|1025.9|1026.4|1025.2|764
1726767000000|2024-09-19 17:30:00|1026.6|1025.4|1026.7|1025.5|1026.9|1025.7|1026|1024.8|672
1726767300000|2024-09-19 17:35:00|1026.9|1025.7|1027.1|1025.9|1027.1|1025.9|1026.6|1025.4|369
1726767600000|2024-09-19 17:40:00|1027.3|1026.1|1026.9|1025.7|1027.3|1026.1|1026.4|1025.2|613
1726767900000|2024-09-19 17:45:00|1027|1025.8|1026.7|1025.5|1027.1|1025.9|1026.6|1025.4|304
1726768200000|2024-09-19 17:50:00|1026.8|1025.6|1027.2|1026|1027.4|1026.2|1026.7|1025.5|355
1726768500000|2024-09-19 17:55:00|1027.1|1025.9|1027.1|1025.9|1027.6|1026.4|1027|1025.8|538
1726768800000|2024-09-19 18:00:00|1026.9|1025.7|1026.4|1025.2|1027.2|1026|1026.1|1024.9|477
1726769100000|2024-09-19 18:05:00|1026.3|1025.1|1026.3|1025.1|1026.6|1025.4|1025.9|1024.7|952
1726769400000|2024-09-19 18:10:00|1026.4|1025.2|1026.6|1025.4|1026.9|1025.7|1026.3|1025.1|5228
1726769700000|2024-09-19 18:15:00|1026.4|1025.2|1026.4|1025.2|1026.9|1025.7|1026|1024.8|2594
1726790400000|2024-09-20 00:00:00|1025.5|1024.3|1027.3|1026.1|1027.3|1026.1|1024.8|1023.6|351
1726790700000|2024-09-20 00:05:00|1027.2|1026|1028.3|1027.1|1028.8|1027.6|1026.7|1025.5|263
1726791000000|2024-09-20 00:10:00|1028.2|1027|1028.7|1027.5|1029.2|1028|1027.9|1026.7|117
1726791300000|2024-09-20 00:15:00|1028.8|1027.6|1028.5|1027.3|1029.1|1027.9|1028.5|1027.3|86
1726791600000|2024-09-20 00:20:00|1028.7|1027.5|1028.6|1027.4|1028.8|1027.6|1028.3|1027.1|114
1726791900000|2024-09-20 00:25:00|1028.7|1027.5|1028.8|1027.6|1028.8|1027.6|1028.6|1027.4|13
1726792200000|2024-09-20 00:30:00|1028.6|1027.4|1029.4|1028.2|1029.4|1028.2|1028.6|1027.4|53
1726792500000|2024-09-20 00:35:00|1029.5|1028.3|1029.8|1028.6|1030.2|1029|1029.3|1028.1|93
1726792800000|2024-09-20 00:40:00|1029.7|1028.5|1029.4|1028.2|1029.8|1028.6|1029.4|1028.2|28
1726793100000|2024-09-20 00:45:00|1029.5|1028.3|1029.4|1028.2|1029.6|1028.4|1029.4|1028.2|8
1726793400000|2024-09-20 00:50:00|1029.5|1028.3|1029|1027.8|1029.5|1028.3|1028.9|1027.7|60
1726793700000|2024-09-20 00:55:00|1028.9|1027.7|1029.3|1028.1|1029.3|1028.1|1028.9|1027.7|31
1726794000000|2024-09-20 01:00:00|1029.2|1028|1029|1027.8|1029.3|1028.1|1028.8|1027.6|104
1726794300000|2024-09-20 01:05:00|1029.1|1027.9|1029|1027.8|1029.4|1028.2|1028.8|1027.6|28
1726794600000|2024-09-20 01:10:00|1028.9|1027.7|1028.8|1027.6|1029|1027.8|1028.5|1027.3|120
1726794900000|2024-09-20 01:15:00|1028.5|1027.3|1028.5|1027.3|1028.8|1027.6|1028.4|1027.2|106
1726795200000|2024-09-20 01:20:00|1028.7|1027.5|1028.4|1027.2|1028.9|1027.7|1027.5|1026.3|298
1726795500000|2024-09-20 01:25:00|1028.5|1027.3|1027.4|1026.2|1028.5|1027.3|1027.4|1026.2|175
1726795800000|2024-09-20 01:30:00|1027.3|1026.1|1026.8|1025.6|1027.3|1026.1|1026.3|1025.1|115
1726796100000|2024-09-20 01:35:00|1026.9|1025.7|1027.2|1026|1027.4|1026.2|1026.5|1025.3|170
1726796400000|2024-09-20 01:40:00|1027.1|1025.9|1026.7|1025.5|1027.1|1025.9|1026.4|1025.2|44
1726796700000|2024-09-20 01:45:00|1026.6|1025.4|1026.4|1025.2|1026.8|1025.6|1026.3|1025.1|43
1726797000000|2024-09-20 01:50:00|1026.5|1025.3|1027.3|1026.1|1027.5|1026.3|1026.4|1025.2|57
1726797300000|2024-09-20 01:55:00|1027.4|1026.2|1027.3|1026.1|1027.8|1026.6|1027.3|1026.1|51
1726797600000|2024-09-20 02:00:00|1027|1025.8|1027.7|1026.5|1027.7|1026.5|1027|1025.8|43
1726797900000|2024-09-20 02:05:00|1027.8|1026.6|1029|1027.8|1029.4|1028.2|1027.8|1026.6|134
1726798200000|2024-09-20 02:10:00|1028.9|1027.7|1029.9|1028.7|1030|1028.8|1028.8|1027.6|88
1726798500000|2024-09-20 02:15:00|1030|1028.8|1029.5|1028.3|1030|1028.8|1029.5|1028.3|42
1726798800000|2024-09-20 02:20:00|1029.7|1028.5|1029.7|1028.5|1029.8|1028.6|1029.5|1028.3|22
1726799100000|2024-09-20 02:25:00|1029.6|1028.4|1029.7|1028.5|1029.8|1028.6|1029.5|1028.3|10
1726799400000|2024-09-20 02:30:00|1029.6|1028.4|1029.6|1028.4|1029.9|1028.7|1029.2|1028|69
1726799700000|2024-09-20 02:35:00|1029.5|1028.3|1029.3|1028.1|1029.8|1028.6|1029.2|1028|24
1726800000000|2024-09-20 02:40:00|1029.2|1028|1029.5|1028.3|1029.8|1028.6|1029.2|1028|19
1726800300000|2024-09-20 02:45:00|1029.7|1028.5|1029.8|1028.6|1030|1028.8|1029.5|1028.3|44
1726800600000|2024-09-20 02:50:00|1029.9|1028.7|1029|1027.8|1029.9|1028.7|1029|1027.8|38
1726800900000|2024-09-20 02:55:00|1028.9|1027.7|1029.2|1028|1029.3|1028.1|1028.9|1027.7|3
1726801200000|2024-09-20 03:00:00|1029.3|1028.1|1029.3|1028.1|1029.8|1028.6|1029.3|1028.1|29
1726801500000|2024-09-20 03:05:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1028.7|1027.5|22
1726801800000|2024-09-20 03:10:00|1029.4|1028.2|1029.7|1028.5|1029.9|1028.7|1029.3|1028.1|15
1726802100000|2024-09-20 03:15:00|1029.8|1028.6|1029.8|1028.6|1030.3|1029.1|1029.7|1028.5|53
1726802400000|2024-09-20 03:20:00|1029.7|1028.5|1029.4|1028.2|1029.8|1028.6|1029.4|1028.2|20
1726802700000|2024-09-20 03:25:00|1029.5|1028.3|1029|1027.8|1029.9|1028.7|1029|1027.8|74
1726803000000|2024-09-20 03:30:00|1028.9|1027.7|1029|1027.8|1029.1|1027.9|1028.9|1027.7|6
1726803300000|2024-09-20 03:35:00|1028.9|1027.7|1029|1027.8|1029|1027.8|1028.9|1027.7|1
1726803600000|2024-09-20 03:40:00|1029.1|1027.9|1029|1027.8|1029.3|1028.1|1029|1027.8|19
1726803900000|2024-09-20 03:45:00|||||||||1
1726804200000|2024-09-20 03:50:00|1029.1|1027.9|1029.2|1028|1029.3|1028.1|1029|1027.8|110
1726804500000|2024-09-20 03:55:00|1029.1|1027.9|1029.2|1028|1029.2|1028|1029.1|1027.9|2
1726804800000|2024-09-20 04:00:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029.2|1028|6
1726805100000|2024-09-20 04:05:00|1029.4|1028.2|1029.4|1028.2|1029.5|1028.3|1029.4|1028.2|5
1726805400000|2024-09-20 04:10:00|1029.5|1028.3|1029.3|1028.1|1029.5|1028.3|1029.2|1028|7
1726805700000|2024-09-20 04:15:00|1029.2|1028|1029.4|1028.2|1029.4|1028.2|1029.2|1028|13
1726806000000|2024-09-20 04:20:00|1029.5|1028.3|1029.5|1028.3|1029.5|1028.3|1029.4|1028.2|7
1726806300000|2024-09-20 04:25:00|1029.3|1028.1|1029.2|1028|1029.5|1028.3|1029.2|1028|28
1726806600000|2024-09-20 04:30:00|1029.3|1028.1|1029|1027.8|1029.3|1028.1|1029|1027.8|22
1726806900000|2024-09-20 04:35:00|||||||||18
1726807200000|2024-09-20 04:40:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|3
1726807500000|2024-09-20 04:45:00|1029.2|1028|1029.3|1028.1|1029.3|1028.1|1029.2|1028|2
1726807800000|2024-09-20 04:50:00|1029.2|1028|1029.2|1028|1029.3|1028.1|1029.2|1028|4
1726808100000|2024-09-20 04:55:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029|1027.8|14
1726808400000|2024-09-20 05:00:00|1029.2|1028|1029|1027.8|1029.3|1028.1|1029|1027.8|4
1726808700000|2024-09-20 05:05:00|||||||||3
1726809000000|2024-09-20 05:10:00|1028.8|1027.6|1028.8|1027.6|1028.8|1027.6|1028.6|1027.4|25
1726809300000|2024-09-20 05:15:00|1028.7|1027.5|1028.5|1027.3|1028.7|1027.5|1028.5|1027.3|7
1726809600000|2024-09-20 05:20:00|1028.3|1027.1|1028.3|1027.1|1028.3|1027.1|1028.2|1027|3
1726809900000|2024-09-20 05:25:00|1028.2|1027|1028|1026.8|1028.2|1027|1027.6|1026.4|88
1726810200000|2024-09-20 05:30:00|1027.9|1026.7|1027.6|1026.4|1028|1026.8|1027.5|1026.3|82
1726810500000|2024-09-20 05:35:00|1027.7|1026.5|1027.7|1026.5|1028|1026.8|1027.5|1026.3|14
1726810800000|2024-09-20 05:40:00|1027.6|1026.4|1027.9|1026.7|1027.9|1026.7|1027.5|1026.3|32
1726811100000|2024-09-20 05:45:00|1027.8|1026.6|1028.2|1027|1028.3|1027.1|1027.7|1026.5|53
1726811400000|2024-09-20 05:50:00|1028.3|1027.1|1029.5|1028.3|1029.8|1028.6|1028.3|1027.1|108
1726811700000|2024-09-20 05:55:00|1029.7|1028.5|1030.5|1029.3|1030.5|1029.3|1029.7|1028.5|291
1726812000000|2024-09-20 06:00:00|1030.6|1029.4|1030.5|1029.3|1030.6|1029.4|1030.2|1029|38
1726812300000|2024-09-20 06:05:00|1030.7|1029.5|1030.5|1029.3|1030.9|1029.7|1030.2|1029|80
1726812600000|2024-09-20 06:10:00|1030.4|1029.2|1030.1|1028.9|1030.5|1029.3|1029.7|1028.5|141
1726812900000|2024-09-20 06:15:00|1030|1028.8|1030.2|1029|1030.3|1029.1|1029.9|1028.7|22
1726813200000|2024-09-20 06:20:00|1030.3|1029.1|1030.6|1029.4|1030.6|1029.4|1030|1028.8|38
1726813500000|2024-09-20 06:25:00|1030.7|1029.5|1030.6|1029.4|1031|1029.8|1030.6|1029.4|96
1726813800000|2024-09-20 06:30:00|1030.7|1029.5|1031|1029.8|1031|1029.8|1030.5|1029.3|46
1726814100000|2024-09-20 06:35:00|1030.8|1029.6|1030.3|1029.1|1030.9|1029.7|1030.1|1028.9|48
1726814400000|2024-09-20 06:40:00|1030.2|1029|1030.3|1029.1|1030.4|1029.2|1030.2|1029|8
1726814700000|2024-09-20 06:45:00|1030.5|1029.3|1030.4|1029.2|1030.6|1029.4|1029.8|1028.6|55
1726815000000|2024-09-20 06:50:00|1030.3|1029.1|1031|1029.8|1031.1|1029.9|1030.3|1029.1|56
1726815300000|2024-09-20 06:55:00|1030.9|1029.7|1030.8|1029.6|1031.1|1029.9|1030.7|1029.5|50
1726815600000|2024-09-20 07:00:00|1030.9|1029.7|1030.7|1029.5|1031.1|1029.9|1030.7|1029.5|29
1726815900000|2024-09-20 07:05:00|1030.8|1029.6|1030.9|1029.7|1031|1029.8|1030.7|1029.5|11
1726816200000|2024-09-20 07:10:00|1030.8|1029.6|1030.7|1029.5|1030.8|1029.6|1030.6|1029.4|71
1726816500000|2024-09-20 07:15:00|1030.6|1029.4|1030.6|1029.4|1030.7|1029.5|1030.3|1029.1|27
1726816800000|2024-09-20 07:20:00|1030.5|1029.3|1030.6|1029.4|1030.6|1029.4|1030.3|1029.1|40
1726817100000|2024-09-20 07:25:00|1030.7|1029.5|1030.8|1029.6|1030.8|1029.6|1030.6|1029.4|37
1726817400000|2024-09-20 07:30:00|1030.7|1029.5|1030.8|1029.6|1031.1|1029.9|1030.6|1029.4|19
1726817700000|2024-09-20 07:35:00|1030.7|1029.5|1031.1|1029.9|1031.1|1029.9|1030.7|1029.5|46
1726818000000|2024-09-20 07:40:00|1030.9|1029.7|1031.1|1029.9|1031.1|1029.9|1030.9|1029.7|17
1726818300000|2024-09-20 07:45:00|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|1030.6|1029.4|87
1726818600000|2024-09-20 07:50:00|1030.7|1029.5|1030.8|1029.6|1030.8|1029.6|1030.7|1029.5|20
1726818900000|2024-09-20 07:55:00|1031.1|1029.9|1031.5|1030.3|1031.7|1030.5|1030.8|1029.6|112
1726819200000|2024-09-20 08:00:00|1031.4|1030.2|1031.4|1030.2|1031.6|1030.4|1031.2|1030|114
1726819500000|2024-09-20 08:05:00|1031.5|1030.3|1031.6|1030.4|1031.6|1030.4|1031.1|1029.9|126
1726819800000|2024-09-20 08:10:00|1031.5|1030.3|1031.9|1030.7|1031.9|1030.7|1031.5|1030.3|85
1726820100000|2024-09-20 08:15:00|1031.8|1030.6|1031.6|1030.4|1031.8|1030.6|1031.2|1030|158
1726820400000|2024-09-20 08:20:00|1031.5|1030.3|1031.5|1030.3|1031.6|1030.4|1031.1|1029.9|412
1726820700000|2024-09-20 08:25:00|1031.6|1030.4|1031.4|1030.2|1031.6|1030.4|1031.3|1030.1|46
1726821000000|2024-09-20 08:30:00|1031.6|1030.4|1031.5|1030.3|1031.6|1030.4|1031.2|1030|21
1726821300000|2024-09-20 08:35:00|1031.6|1030.4|1031.5|1030.3|1031.6|1030.4|1031.2|1030|19
1726821600000|2024-09-20 08:40:00|1031.6|1030.4|1031.3|1030.1|1031.6|1030.4|1031.2|1030|16
1726821900000|2024-09-20 08:45:00|1031.4|1030.2|1031.8|1030.6|1031.8|1030.6|1031.2|1030|126
1726822200000|2024-09-20 08:50:00|1031.9|1030.7|1031.3|1030.1|1031.9|1030.7|1031.1|1029.9|87
1726822500000|2024-09-20 08:55:00|1031.2|1030|1031.5|1030.3|1031.6|1030.4|1031.2|1030|31
1726822800000|2024-09-20 09:00:00|1031.4|1030.2|1031.8|1030.6|1031.8|1030.6|1031.2|1030|41
1726823100000|2024-09-20 09:05:00|1031.7|1030.5|1031.7|1030.5|1031.8|1030.6|1031.5|1030.3|40
1726823400000|2024-09-20 09:10:00|1031.6|1030.4|1031|1029.8|1031.6|1030.4|1030.8|1029.6|65
1726823700000|2024-09-20 09:15:00|1030.8|1029.6|1031|1029.8|1031|1029.8|1030.6|1029.4|56
1726824000000|2024-09-20 09:20:00|1030.8|1029.6|1030.6|1029.4|1030.8|1029.6|1030.5|1029.3|65
1726824300000|2024-09-20 09:25:00|1030.8|1029.6|1030.6|1029.4|1030.8|1029.6|1030.6|1029.4|18
1726824600000|2024-09-20 09:30:00|1030.5|1029.3|1030.1|1028.9|1030.5|1029.3|1030.1|1028.9|52
1726824900000|2024-09-20 09:35:00|1030|1028.8|1030.3|1029.1|1030.3|1029.1|1030|1028.8|41
1726825200000|2024-09-20 09:40:00|1030.2|1029|1029.9|1028.7|1030.3|1029.1|1029.9|1028.7|40
1726825500000|2024-09-20 09:45:00|1030|1028.8|1029.8|1028.6|1030.1|1028.9|1029.6|1028.4|52
1726825800000|2024-09-20 09:50:00|1029.9|1028.7|1029.8|1028.6|1030.2|1029|1029.8|1028.6|25
1726826100000|2024-09-20 09:55:00|1029.9|1028.7|1029.8|1028.6|1030.1|1028.9|1029.7|1028.5|20
1726826400000|2024-09-20 10:00:00|1029.7|1028.5|1029.7|1028.5|1029.8|1028.6|1029.7|1028.5|15
1726826700000|2024-09-20 10:05:00|1029.8|1028.6|1029.2|1028|1029.8|1028.6|1029.2|1028|24
1726827000000|2024-09-20 10:10:00|1029.6|1028.4|1029.1|1027.9|1029.6|1028.4|1029|1027.8|83
1726827300000|2024-09-20 10:15:00|1029|1027.8|1029|1027.8|1029.3|1028.1|1028.9|1027.7|32
1726827600000|2024-09-20 10:20:00|1029.1|1027.9|1028.3|1027.1|1029.1|1027.9|1028.2|1027|66
1726827900000|2024-09-20 10:25:00|1028.2|1027|1028.6|1027.4|1028.6|1027.4|1028.2|1027|14
1726828200000|2024-09-20 10:30:00|1028.5|1027.3|1028.8|1027.6|1028.8|1027.6|1028.5|1027.3|75
1726828500000|2024-09-20 10:35:00|1028.7|1027.5|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|24
1726828800000|2024-09-20 10:40:00|1029|1027.8|1028.7|1027.5|1029|1027.8|1028.7|1027.5|17
1726829100000|2024-09-20 10:45:00|1028.8|1027.6|1028.8|1027.6|1028.9|1027.7|1028.7|1027.5|65
1726829400000|2024-09-20 10:50:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.3|1027.1|39
1726829700000|2024-09-20 10:55:00|1028.5|1027.3|1028.8|1027.6|1028.8|1027.6|1028.3|1027.1|48
1726830000000|2024-09-20 11:00:00|1028.7|1027.5|1029.4|1028.2|1029.6|1028.4|1028.6|1027.4|54
1726830300000|2024-09-20 11:05:00|1029.2|1028|1029.2|1028|1029.4|1028.2|1029.1|1027.9|38
1726830600000|2024-09-20 11:10:00|1029.1|1027.9|1028.9|1027.7|1029.2|1028|1028.7|1027.5|16
1726830900000|2024-09-20 11:15:00|1028.7|1027.5|1029|1027.8|1029.1|1027.9|1028.7|1027.5|22
1726831200000|2024-09-20 11:20:00|1029.1|1027.9|1029.1|1027.9|1029.3|1028.1|1029|1027.8|46
1726831500000|2024-09-20 11:25:00|1028.9|1027.7|1028.7|1027.5|1028.9|1027.7|1028.6|1027.4|52
1726831800000|2024-09-20 11:30:00|1028.5|1027.3|1028.5|1027.3|1028.6|1027.4|1028.5|1027.3|24
1726832100000|2024-09-20 11:35:00|1028.4|1027.2|1027.3|1026.1|1028.5|1027.3|1027.3|1026.1|149
1726832400000|2024-09-20 11:40:00|1027.2|1026|1026|1024.8|1027.2|1026|1025.8|1024.6|276
1726832700000|2024-09-20 11:45:00|1026.1|1024.9|1025.2|1024|1026.3|1025.1|1025.2|1024|343
1726833000000|2024-09-20 11:50:00|1025.1|1023.9|1025.1|1023.9|1025.5|1024.3|1024.8|1023.6|221
1726833300000|2024-09-20 11:55:00|1025.2|1024|1024.2|1023|1025.2|1024|1024.2|1023|219
1726833600000|2024-09-20 12:00:00|1024.1|1022.9|1022.7|1021.5|1024.1|1022.9|1022.5|1021.3|1747
1726833900000|2024-09-20 12:05:00|1022.8|1021.6|1022.8|1021.6|1023.3|1022.1|1022|1020.8|618
1726834200000|2024-09-20 12:10:00|1022.7|1021.5|1023.6|1022.4|1023.6|1022.4|1022.3|1021.1|405
1726834500000|2024-09-20 12:15:00|1023.8|1022.6|1023.1|1021.9|1023.8|1022.6|1022.8|1021.6|570
1726834800000|2024-09-20 12:20:00|1023.2|1022|1023.1|1021.9|1023.5|1022.3|1022.8|1021.6|266
1726835100000|2024-09-20 12:25:00|1023.2|1022|1023.6|1022.4|1023.8|1022.6|1023.2|1022|247
1726835400000|2024-09-20 12:30:00|1023.7|1022.5|1023.2|1022|1024.1|1022.9|1023.2|1022|166
1726835700000|2024-09-20 12:35:00|1023.1|1021.9|1021.7|1020.5|1023.2|1022|1021.5|1020.3|362
1726836000000|2024-09-20 12:40:00|1021.8|1020.6|1020|1018.8|1021.8|1020.6|1019.5|1018.3|697
1726839000000|2024-09-20 13:30:00|1019.1|1017.9|1015.3|1014.1|1019.6|1018.4|1014.6|1013.4|5689
1726839300000|2024-09-20 13:35:00|1015.2|1014|1016.8|1015.6|1017.8|1016.6|1014.6|1013.4|3149
1726839600000|2024-09-20 13:40:00|1016.9|1015.7|1016.3|1015.1|1018.1|1016.9|1016.3|1015.1|1738
1726839900000|2024-09-20 13:45:00|1016.4|1015.2|1016.8|1015.6|1017.8|1016.6|1016.1|1014.9|1628
1726840200000|2024-09-20 13:50:00|1016.7|1015.5|1018.2|1017|1018.6|1017.4|1016.6|1015.4|1285
1726840500000|2024-09-20 13:55:00|1018.3|1017.1|1016.7|1015.5|1018.7|1017.5|1016.6|1015.4|1036
1726840800000|2024-09-20 14:00:00|1016.8|1015.6|1016.7|1015.5|1016.8|1015.6|1015.3|1014.1|1177
1726841100000|2024-09-20 14:05:00|1016.6|1015.4|1016.5|1015.3|1018|1016.8|1016.4|1015.2|983
1726841400000|2024-09-20 14:10:00|1016.6|1015.4|1016.5|1015.3|1017.5|1016.3|1015.8|1014.6|814
1726841700000|2024-09-20 14:15:00|1016.4|1015.2|1016.1|1014.9|1017.3|1016.1|1015.9|1014.7|770
1726842000000|2024-09-20 14:20:00|1016|1014.8|1018.5|1017.3|1018.5|1017.3|1015.8|1014.6|1103
1726842300000|2024-09-20 14:25:00|1018.3|1017.1|1018.1|1016.9|1018.8|1017.6|1017.8|1016.6|1427
1726842600000|2024-09-20 14:30:00|1018|1016.8|1018.3|1017.1|1018.7|1017.5|1017.3|1016.1|665
1726842900000|2024-09-20 14:35:00|1018.4|1017.2|1018.8|1017.6|1018.8|1017.6|1017.5|1016.3|1345
1726843200000|2024-09-20 14:40:00|1018.7|1017.5|1018.9|1017.7|1019.8|1018.6|1018.3|1017.1|786
1726843500000|2024-09-20 14:45:00|1018.8|1017.6|1018.1|1016.9|1018.8|1017.6|1017.7|1016.5|1312
1726843800000|2024-09-20 14:50:00|1018|1016.8|1019.5|1018.3|1019.9|1018.7|1017.8|1016.6|717
1726844100000|2024-09-20 14:55:00|1019.3|1018.1|1018.3|1017.1|1019.4|1018.2|1018.1|1016.9|756
1726844400000|2024-09-20 15:00:00|1018.4|1017.2|1017.9|1016.7|1018.5|1017.3|1017.1|1015.9|786
1726844700000|2024-09-20 15:05:00|1018|1016.8|1018.6|1017.4|1018.6|1017.4|1017.6|1016.4|722
1726845000000|2024-09-20 15:10:00|1018.4|1017.2|1017.4|1016.2|1018.4|1017.2|1017.4|1016.2|381
1726845300000|2024-09-20 15:15:00|1017.3|1016.1|1017.1|1015.9|1018|1016.8|1016.6|1015.4|501
1726845600000|2024-09-20 15:20:00|1017.2|1016|1017.9|1016.7|1017.9|1016.7|1017.1|1015.9|344
1726845900000|2024-09-20 15:25:00|1017.8|1016.6|1019.6|1018.4|1019.6|1018.4|1017.8|1016.6|433
1726846200000|2024-09-20 15:30:00|1019.5|1018.3|1020.6|1019.4|1020.9|1019.7|1019.3|1018.1|691
1726846500000|2024-09-20 15:35:00|1020.8|1019.6|1021.4|1020.2|1021.9|1020.7|1020.6|1019.4|703
1726846800000|2024-09-20 15:40:00|1021.1|1019.9|1020.4|1019.2|1021.4|1020.2|1020.2|1019|589
1726847100000|2024-09-20 15:45:00|1020.3|1019.1|1019.9|1018.7|1020.9|1019.7|1019.8|1018.6|612
1726847400000|2024-09-20 15:50:00|1020|1018.8|1020.3|1019.1|1020.6|1019.4|1019.9|1018.7|426
1726847700000|2024-09-20 15:55:00|1020.2|1019|1020.9|1019.7|1020.9|1019.7|1019.7|1018.5|356
1726848000000|2024-09-20 16:00:00|1021.1|1019.9|1021.6|1020.4|1022.1|1020.9|1020.9|1019.7|553
1726848300000|2024-09-20 16:05:00|1021.7|1020.5|1021.9|1020.7|1022.6|1021.4|1021.1|1019.9|802
1726848600000|2024-09-20 16:10:00|1022|1020.8|1022.2|1021|1022.9|1021.7|1021.7|1020.5|527
1726848900000|2024-09-20 16:15:00|1022.3|1021.1|1021.9|1020.7|1022.3|1021.1|1021.4|1020.2|450
1726849200000|2024-09-20 16:20:00|1021.8|1020.6|1022.3|1021.1|1022.9|1021.7|1021.7|1020.5|407
1726849500000|2024-09-20 16:25:00|1022.2|1021|1022.2|1021|1022.5|1021.3|1022.1|1020.9|263
1726849800000|2024-09-20 16:30:00|1022.3|1021.1|1022.8|1021.6|1023|1021.8|1022.2|1021|444
1726850100000|2024-09-20 16:35:00|1022.7|1021.5|1023.1|1021.9|1023.4|1022.2|1022.7|1021.5|531
1726850400000|2024-09-20 16:40:00|1023.4|1022.2|1024.8|1023.6|1024.9|1023.7|1023.1|1021.9|721
1726850700000|2024-09-20 16:45:00|1024.7|1023.5|1025.6|1024.4|1025.7|1024.5|1024.4|1023.2|845
1726851000000|2024-09-20 16:50:00|1025.5|1024.3|1026.3|1025.1|1026.3|1025.1|1024.8|1023.6|1274
1726851300000|2024-09-20 16:55:00|1026.1|1024.9|1025.8|1024.6|1027|1025.8|1025.8|1024.6|1146
1726851600000|2024-09-20 17:00:00|1025.7|1024.5|1025.6|1024.4|1026.3|1025.1|1025.3|1024.1|752
1726851900000|2024-09-20 17:05:00|1025.5|1024.3|1024.2|1023|1025.8|1024.6|1023.9|1022.7|526
1726852200000|2024-09-20 17:10:00|1024.3|1023.1|1024.4|1023.2|1024.9|1023.7|1023.7|1022.5|448
1726852500000|2024-09-20 17:15:00|1024.2|1023|1024.7|1023.5|1024.8|1023.6|1023.9|1022.7|287
1726852800000|2024-09-20 17:20:00|1024.4|1023.2|1024.1|1022.9|1024.7|1023.5|1023.9|1022.7|388
1726853100000|2024-09-20 17:25:00|1024|1022.8|1025.6|1024.4|1025.7|1024.5|1023.9|1022.7|294
1726853400000|2024-09-20 17:30:00|1025.5|1024.3|1026.2|1025|1026.2|1025|1025.4|1024.2|832
1726853700000|2024-09-20 17:35:00|1025.9|1024.7|1026.2|1025|1026.5|1025.3|1025.9|1024.7|325
1726854000000|2024-09-20 17:40:00|1026.3|1025.1|1025.7|1024.5|1026.9|1025.7|1025.4|1024.2|731
1726854300000|2024-09-20 17:45:00|1025.4|1024.2|1025.4|1024.2|1025.7|1024.5|1024.8|1023.6|470
1726854600000|2024-09-20 17:50:00|1025.7|1024.5|1025.7|1024.5|1025.9|1024.7|1025.4|1024.2|550
1726854900000|2024-09-20 17:55:00|1025.9|1024.7|1026.9|1025.7|1027.2|1026|1025.9|1024.7|930
1726855200000|2024-09-20 18:00:00|1026.8|1025.6|1026.7|1025.5|1027.2|1026|1026.4|1025.2|1495
1726855500000|2024-09-20 18:05:00|1026.4|1025.2|1025.4|1024.2|1026.9|1025.7|1024.9|1023.7|1743
1726855800000|2024-09-20 18:10:00|1025.2|1024|1024.9|1023.7|1026.2|1025|1024.9|1023.7|3506
1726856100000|2024-09-20 18:15:00|1025.2|1024|1026.6|1025.4|1027.3|1026.1|1024.9|1023.7|3974
1727049600000|2024-09-23 00:00:00|1026.3|1025.1|1029.5|1028.3|1029.9|1028.7|1025.5|1024.3|1438
1727049900000|2024-09-23 00:05:00|1029.6|1028.4|1029.7|1028.5|1029.8|1028.6|1029.5|1028.3|208
1727050200000|2024-09-23 00:10:00|1030|1028.8|1030|1028.8|1030.6|1029.4|1029.9|1028.7|135
1727050500000|2024-09-23 00:15:00|1030.1|1028.9|1030.3|1029.1|1030.4|1029.2|1029.8|1028.6|171
1727050800000|2024-09-23 00:20:00|1030|1028.8|1030.3|1029.1|1030.3|1029.1|1030|1028.8|57
1727051100000|2024-09-23 00:25:00|1030.2|1029|1031|1029.8|1031.1|1029.9|1030.2|1029|105
1727051400000|2024-09-23 00:30:00|1031.1|1029.9|1031.2|1030|1031.4|1030.2|1031|1029.8|160
1727051700000|2024-09-23 00:35:00|1031.4|1030.2|1031|1029.8|1031.4|1030.2|1030.9|1029.7|80
1727052000000|2024-09-23 00:40:00|1031.1|1029.9|1031.2|1030|1031.4|1030.2|1030.8|1029.6|118
1727052300000|2024-09-23 00:45:00|1031.3|1030.1|1031.4|1030.2|1031.6|1030.4|1031.3|1030.1|119
1727052600000|2024-09-23 00:50:00|1031.5|1030.3|1031|1029.8|1031.5|1030.3|1031|1029.8|108
1727052900000|2024-09-23 00:55:00|1031.1|1029.9|1030.9|1029.7|1031.2|1030|1030.8|1029.6|89
1727053200000|2024-09-23 01:00:00|1031|1029.8|1031.9|1030.7|1032.8|1031.6|1030.9|1029.7|431
1727053500000|2024-09-23 01:05:00|1032|1030.8|1031.7|1030.5|1032.3|1031.1|1031.2|1030|103
1727053800000|2024-09-23 01:10:00|1031.6|1030.4|1030.7|1029.5|1031.7|1030.5|1030.5|1029.3|279
1727054100000|2024-09-23 01:15:00|1030.6|1029.4|1029.8|1028.6|1031.2|1030|1029.8|1028.6|255
1727054400000|2024-09-23 01:20:00|1030.3|1029.1|1031.8|1030.6|1032.1|1030.9|1030.3|1029.1|195
1727054700000|2024-09-23 01:25:00|1031.9|1030.7|1032.2|1031|1032.4|1031.2|1031.3|1030.1|104
1727055000000|2024-09-23 01:30:00|1032.1|1030.9|1032.2|1031|1032.5|1031.3|1031.8|1030.6|286
1727055300000|2024-09-23 01:35:00|1032.1|1030.9|1032.3|1031.1|1032.5|1031.3|1032|1030.8|36
1727055600000|2024-09-23 01:40:00|1032.4|1031.2|1032.3|1031.1|1032.5|1031.3|1032|1030.8|67
1727055900000|2024-09-23 01:45:00|1032.2|1031|1031.4|1030.2|1032.3|1031.1|1031.4|1030.2|67
1727056200000|2024-09-23 01:50:00|1031.2|1030|1030.6|1029.4|1031.2|1030|1030.5|1029.3|55
1727056500000|2024-09-23 01:55:00|1030.7|1029.5|1030.3|1029.1|1030.8|1029.6|1030.3|1029.1|35
1727056800000|2024-09-23 02:00:00|1030.4|1029.2|1029.7|1028.5|1030.5|1029.3|1029.6|1028.4|117
1727057100000|2024-09-23 02:05:00|1029.6|1028.4|1029.9|1028.7|1029.9|1028.7|1029.3|1028.1|159
1727057400000|2024-09-23 02:10:00|1030|1028.8|1029.4|1028.2|1030.2|1029|1029.2|1028|69
1727057700000|2024-09-23 02:15:00|1029.3|1028.1|1029.8|1028.6|1029.8|1028.6|1029.3|1028.1|149
1727058000000|2024-09-23 02:20:00|1029.9|1028.7|1030.2|1029|1030.2|1029|1029.9|1028.7|6
1727058300000|2024-09-23 02:25:00|1030.3|1029.1|1029.9|1028.7|1030.3|1029.1|1029.8|1028.6|37
1727058600000|2024-09-23 02:30:00|1029.7|1028.5|1030.8|1029.6|1030.8|1029.6|1029.6|1028.4|137
1727058900000|2024-09-23 02:35:00|1030.9|1029.7|1031.3|1030.1|1031.3|1030.1|1030.5|1029.3|93
1727059200000|2024-09-23 02:40:00|1031.2|1030|1031.2|1030|1031.8|1030.6|1031.1|1029.9|55
1727059500000|2024-09-23 02:45:00|1031|1029.8|1031|1029.8|1031.3|1030.1|1030.9|1029.7|7
1727059800000|2024-09-23 02:50:00|1030.9|1029.7|1031.5|1030.3|1031.5|1030.3|1030.9|1029.7|21
1727060100000|2024-09-23 02:55:00|1031.4|1030.2|1031.7|1030.5|1031.8|1030.6|1031.2|1030|58
1727060400000|2024-09-23 03:00:00|1031.8|1030.6|1032|1030.8|1032.3|1031.1|1031.8|1030.6|54
1727060700000|2024-09-23 03:05:00|1031.9|1030.7|1031.9|1030.7|1032.1|1030.9|1031.6|1030.4|32
1727061000000|2024-09-23 03:10:00|1032|1030.8|1032.7|1031.5|1032.8|1031.6|1031.9|1030.7|181
1727061300000|2024-09-23 03:15:00|1032.8|1031.6|1034.2|1033|1034.3|1033.1|1032.6|1031.4|492
1727061600000|2024-09-23 03:20:00|1034.1|1032.9|1034.3|1033.1|1034.3|1033.1|1033.9|1032.7|118
1727061900000|2024-09-23 03:25:00|1034.2|1033|1034.6|1033.4|1034.6|1033.4|1034|1032.8|245
1727062200000|2024-09-23 03:30:00|1034.5|1033.3|1034.9|1033.7|1034.9|1033.7|1034.5|1033.3|77
1727062500000|2024-09-23 03:35:00|1034.8|1033.6|1035.4|1034.2|1035.6|1034.4|1034.8|1033.6|226
1727062800000|2024-09-23 03:40:00|1034.8|1033.6|1035.2|1034|1035.8|1034.6|1034.8|1033.6|806
1727063100000|2024-09-23 03:45:00|1035.1|1033.9|1034.8|1033.6|1035.4|1034.2|1034.7|1033.5|72
1727063400000|2024-09-23 03:50:00|1034.7|1033.5|1034.7|1033.5|1034.9|1033.7|1034.7|1033.5|49
1727063700000|2024-09-23 03:55:00|1034.8|1033.6|1035|1033.8|1035.1|1033.9|1034.8|1033.6|49
1727064000000|2024-09-23 04:00:00|1034.9|1033.7|1035|1033.8|1035.2|1034|1034.9|1033.7|24
1727064300000|2024-09-23 04:05:00|1034.9|1033.7|1035|1033.8|1035|1033.8|1034.9|1033.7|2
1727064600000|2024-09-23 04:10:00|1035.1|1033.9|1035.4|1034.2|1035.4|1034.2|1035|1033.8|116
1727064900000|2024-09-23 04:15:00|1035.5|1034.3|1035.2|1034|1035.5|1034.3|1035.2|1034|3
1727065200000|2024-09-23 04:20:00|1035.1|1033.9|1035.6|1034.4|1035.6|1034.4|1035.1|1033.9|8
1727065500000|2024-09-23 04:25:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|10
1727065800000|2024-09-23 04:30:00|1035.5|1034.3|1035.7|1034.5|1035.9|1034.7|1035.5|1034.3|59
1727066100000|2024-09-23 04:35:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.6|1034.4|29
1727066400000|2024-09-23 04:40:00|1035.5|1034.3|1035.7|1034.5|1035.7|1034.5|1035.5|1034.3|17
1727066700000|2024-09-23 04:45:00|1035.8|1034.6|1035.7|1034.5|1035.8|1034.6|1035.7|1034.5|4
1727067000000|2024-09-23 04:50:00|1035.8|1034.6|1035.8|1034.6|1035.9|1034.7|1035.6|1034.4|6
1727067300000|2024-09-23 04:55:00|1035.9|1034.7|1035.7|1034.5|1036|1034.8|1035.7|1034.5|7
1727067600000|2024-09-23 05:00:00|1035.9|1034.7|1035.7|1034.5|1035.9|1034.7|1035.5|1034.3|24
1727067900000|2024-09-23 05:05:00|1035.6|1034.4|1035.9|1034.7|1035.9|1034.7|1035.4|1034.2|102
1727068200000|2024-09-23 05:10:00|1036|1034.8|1036.9|1035.7|1036.9|1035.7|1035.9|1034.7|81
1727068500000|2024-09-23 05:15:00|1037|1035.8|1036.6|1035.4|1037.5|1036.3|1036.4|1035.2|245
1727068800000|2024-09-23 05:20:00|1036.8|1035.6|1036.7|1035.5|1036.9|1035.7|1036.6|1035.4|28
1727069100000|2024-09-23 05:25:00|1036.6|1035.4|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|70
1727069400000|2024-09-23 05:30:00|1036.5|1035.3|1037.2|1036|1038|1036.8|1036.5|1035.3|229
1727069700000|2024-09-23 05:35:00|1037.3|1036.1|1036.9|1035.7|1037.6|1036.4|1036.8|1035.6|221
1727070000000|2024-09-23 05:40:00|1037|1035.8|1036.5|1035.3|1037.2|1036|1036.3|1035.1|171
1727070300000|2024-09-23 05:45:00|1036.4|1035.2|1036.5|1035.3|1036.5|1035.3|1036.2|1035|43
1727070600000|2024-09-23 05:50:00|1036.3|1035.1|1035.2|1034|1036.3|1035.1|1035.1|1033.9|128
1727070900000|2024-09-23 05:55:00|1035.1|1033.9|1035.7|1034.5|1035.7|1034.5|1035|1033.8|43
1727071200000|2024-09-23 06:00:00|1035.6|1034.4|1034.2|1033|1035.7|1034.5|1034.1|1032.9|99
1727071500000|2024-09-23 06:05:00|1034.1|1032.9|1034|1032.8|1034.2|1033|1033.5|1032.3|136
1727071800000|2024-09-23 06:10:00|1033.6|1032.4|1033.3|1032.1|1033.7|1032.5|1033|1031.8|147
1727072100000|2024-09-23 06:15:00|1033.5|1032.3|1033.2|1032|1034|1032.8|1033.2|1032|65
1727072400000|2024-09-23 06:20:00|1033.3|1032.1|1033.6|1032.4|1033.8|1032.6|1033.2|1032|30
1727072700000|2024-09-23 06:25:00|1033.8|1032.6|1033.7|1032.5|1034|1032.8|1033.5|1032.3|37
1727073000000|2024-09-23 06:30:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.5|1032.3|25
1727073300000|2024-09-23 06:35:00|1034.1|1032.9|1033.5|1032.3|1034.1|1032.9|1033.2|1032|80
1727073600000|2024-09-23 06:40:00|1033.6|1032.4|1033.1|1031.9|1033.7|1032.5|1032.9|1031.7|127
1727073900000|2024-09-23 06:45:00|1033|1031.8|1033|1031.8|1033.3|1032.1|1032.8|1031.6|52
1727074200000|2024-09-23 06:50:00|1032.9|1031.7|1032.7|1031.5|1032.9|1031.7|1032.2|1031|95
1727074500000|2024-09-23 06:55:00|1032.6|1031.4|1031.9|1030.7|1032.7|1031.5|1031.9|1030.7|55
1727074800000|2024-09-23 07:00:00|1032|1030.8|1032.1|1030.9|1032.4|1031.2|1031.8|1030.6|87
1727075100000|2024-09-23 07:05:00|1032|1030.8|1032.4|1031.2|1032.5|1031.3|1032|1030.8|79
1727075400000|2024-09-23 07:10:00|1032.3|1031.1|1032.6|1031.4|1032.6|1031.4|1032.2|1031|21
1727075700000|2024-09-23 07:15:00|1032.5|1031.3|1032.2|1031|1032.5|1031.3|1031.9|1030.7|107
1727076000000|2024-09-23 07:20:00|1032.1|1030.9|1032.1|1030.9|1032.3|1031.1|1032.1|1030.9|9
1727076300000|2024-09-23 07:25:00|1032.4|1031.2|1032.4|1031.2|1032.6|1031.4|1032.3|1031.1|37
1727076600000|2024-09-23 07:30:00|1032.2|1031|1032.2|1031|1032.8|1031.6|1032.1|1030.9|73
1727076900000|2024-09-23 07:35:00|1032.3|1031.1|1032.2|1031|1032.5|1031.3|1031.8|1030.6|86
1727077200000|2024-09-23 07:40:00|1032.3|1031.1|1032.5|1031.3|1032.7|1031.5|1032.1|1030.9|61
1727077500000|2024-09-23 07:45:00|1032.6|1031.4|1033.5|1032.3|1033.6|1032.4|1032.6|1031.4|62
1727077800000|2024-09-23 07:50:00|1033.3|1032.1|1033.7|1032.5|1033.7|1032.5|1033.2|1032|32
1727078100000|2024-09-23 07:55:00|1033.6|1032.4|1034.2|1033|1034.3|1033.1|1033.6|1032.4|599
1727078400000|2024-09-23 08:00:00|1034.3|1033.1|1034.4|1033.2|1034.6|1033.4|1034.2|1033|34
1727078700000|2024-09-23 08:05:00|1034.5|1033.3|1034.5|1033.3|1034.6|1033.4|1034.1|1032.9|37
1727079000000|2024-09-23 08:10:00|1034.6|1033.4|1034.2|1033|1034.7|1033.5|1034.1|1032.9|16
1727079300000|2024-09-23 08:15:00|1034.3|1033.1|1034.1|1032.9|1034.3|1033.1|1034.1|1032.9|18
1727079600000|2024-09-23 08:20:00|1034.2|1033|1033.9|1032.7|1034.5|1033.3|1033.9|1032.7|121
1727079900000|2024-09-23 08:25:00|1034|1032.8|1033.6|1032.4|1034|1032.8|1033.6|1032.4|114
1727080200000|2024-09-23 08:30:00|1033.7|1032.5|1033.6|1032.4|1034|1032.8|1033.6|1032.4|35
1727080500000|2024-09-23 08:35:00|1033.7|1032.5|1033.9|1032.7|1033.9|1032.7|1033.6|1032.4|18
1727080800000|2024-09-23 08:40:00|1033.8|1032.6|1034|1032.8|1034.2|1033|1033.6|1032.4|18
1727081100000|2024-09-23 08:45:00|1034.1|1032.9|1034.4|1033.2|1034.4|1033.2|1033.9|1032.7|26
1727081400000|2024-09-23 08:50:00|1034.6|1033.4|1034.9|1033.7|1034.9|1033.7|1034.6|1033.4|19
1727081700000|2024-09-23 08:55:00|1034.8|1033.6|1035|1033.8|1035.1|1033.9|1034.7|1033.5|50
1727082000000|2024-09-23 09:00:00|1035.1|1033.9|1034.6|1033.4|1035.2|1034|1034.6|1033.4|45
1727082300000|2024-09-23 09:05:00|1034.8|1033.6|1034.9|1033.7|1035.1|1033.9|1034.8|1033.6|28
1727082600000|2024-09-23 09:10:00|1035|1033.8|1034.9|1033.7|1035.1|1033.9|1034.9|1033.7|15
1727082900000|2024-09-23 09:15:00|1035|1033.8|1035.2|1034|1035.5|1034.3|1035|1033.8|103
1727083200000|2024-09-23 09:20:00|1035.3|1034.1|1035.4|1034.2|1035.5|1034.3|1034.6|1033.4|91
1727083500000|2024-09-23 09:25:00|1035.5|1034.3|1035.6|1034.4|1035.7|1034.5|1035.4|1034.2|103
1727083800000|2024-09-23 09:30:00|1035.7|1034.5|1036.5|1035.3|1036.7|1035.5|1035.6|1034.4|264
1727084100000|2024-09-23 09:35:00|1036.6|1035.4|1036.5|1035.3|1036.7|1035.5|1036.3|1035.1|72
1727084400000|2024-09-23 09:40:00|1036.6|1035.4|1036.7|1035.5|1037.4|1036.2|1036.5|1035.3|405
1727084700000|2024-09-23 09:45:00|1036.6|1035.4|1036.6|1035.4|1036.9|1035.7|1036.5|1035.3|38
1727085000000|2024-09-23 09:50:00|1036.7|1035.5|1036.7|1035.5|1037|1035.8|1036.6|1035.4|34
1727085300000|2024-09-23 09:55:00|1036.8|1035.6|1035.9|1034.7|1036.9|1035.7|1035.6|1034.4|162
1727085600000|2024-09-23 10:00:00|1035.7|1034.5|1036.4|1035.2|1036.5|1035.3|1035.7|1034.5|72
1727085900000|2024-09-23 10:05:00|1036.1|1034.9|1036.5|1035.3|1036.6|1035.4|1036.1|1034.9|21
1727086200000|2024-09-23 10:10:00|1036.6|1035.4|1037.4|1036.2|1037.5|1036.3|1036.4|1035.2|82
1727086500000|2024-09-23 10:15:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1037|1035.8|58
1727086800000|2024-09-23 10:20:00|1037.1|1035.9|1037.9|1036.7|1038|1036.8|1037.1|1035.9|324
1727087100000|2024-09-23 10:25:00|1038|1036.8|1038.9|1037.7|1039|1037.8|1037.9|1036.7|413
1727087400000|2024-09-23 10:30:00|1038.7|1037.5|1038.7|1037.5|1039.1|1037.9|1038.6|1037.4|95
1727087700000|2024-09-23 10:35:00|1038.6|1037.4|1038.1|1036.9|1038.7|1037.5|1038|1036.8|185
1727088000000|2024-09-23 10:40:00|1038|1036.8|1038.1|1036.9|1038.4|1037.2|1037.9|1036.7|58
1727088300000|2024-09-23 10:45:00|1038.2|1037|1037.9|1036.7|1038.4|1037.2|1037.9|1036.7|127
1727088600000|2024-09-23 10:50:00|1038|1036.8|1037.9|1036.7|1038|1036.8|1037.7|1036.5|41
1727088900000|2024-09-23 10:55:00|1037.6|1036.4|1037.9|1036.7|1037.9|1036.7|1037.6|1036.4|58
1727089200000|2024-09-23 11:00:00|1038|1036.8|1038.3|1037.1|1038.6|1037.4|1037.9|1036.7|93
1727089500000|2024-09-23 11:05:00|1038.4|1037.2|1038.6|1037.4|1038.6|1037.4|1038.1|1036.9|77
1727089800000|2024-09-23 11:10:00|1038.7|1037.5|1038.1|1036.9|1038.9|1037.7|1038.1|1036.9|90
1727090100000|2024-09-23 11:15:00|1038.2|1037|1037.7|1036.5|1038.2|1037|1037.5|1036.3|131
1727090400000|2024-09-23 11:20:00|1037.8|1036.6|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|45
1727090700000|2024-09-23 11:25:00|1038|1036.8|1037.7|1036.5|1038.1|1036.9|1037.5|1036.3|76
1727091000000|2024-09-23 11:30:00|1037.9|1036.7|1037.5|1036.3|1038|1036.8|1037.5|1036.3|38
1727091300000|2024-09-23 11:35:00|1037.4|1036.2|1038.2|1037|1038.2|1037|1037.4|1036.2|69
1727091600000|2024-09-23 11:40:00|1038.1|1036.9|1038.2|1037|1038.7|1037.5|1038.1|1036.9|120
1727091900000|2024-09-23 11:45:00|1038.3|1037.1|1038.4|1037.2|1038.7|1037.5|1038|1036.8|98
1727092200000|2024-09-23 11:50:00|1038.3|1037.1|1038.4|1037.2|1038.7|1037.5|1038.2|1037|157
1727092500000|2024-09-23 11:55:00|1038.5|1037.3|1039.2|1038|1039.5|1038.3|1038.5|1037.3|339
1727092800000|2024-09-23 12:00:00|1039.3|1038.1|1037.9|1036.7|1039.3|1038.1|1037.7|1036.5|749
1727093100000|2024-09-23 12:05:00|1038|1036.8|1037.2|1036|1038.4|1037.2|1037.2|1036|374
1727093400000|2024-09-23 12:10:00|1037.4|1036.2|1037.7|1036.5|1038|1036.8|1037.2|1036|220
1727093700000|2024-09-23 12:15:00|1037.8|1036.6|1038.7|1037.5|1038.7|1037.5|1037.8|1036.6|333
1727094000000|2024-09-23 12:20:00|1038.8|1037.6|1039.4|1038.2|1039.7|1038.5|1038.8|1037.6|458
1727094300000|2024-09-23 12:25:00|1039.5|1038.3|1039.3|1038.1|1039.9|1038.7|1039.2|1038|237
1727094600000|2024-09-23 12:30:00|1039.2|1038|1040.2|1039|1040.4|1039.2|1039.2|1038|480
1727094900000|2024-09-23 12:35:00|1040.3|1039.1|1038.5|1037.3|1040.4|1039.2|1038.5|1037.3|494
1727095200000|2024-09-23 12:40:00|1038.6|1037.4|1039.6|1038.4|1040.1|1038.9|1038.4|1037.2|488
1727098200000|2024-09-23 13:30:00|1040.3|1039.1|1045.1|1043.9|1045.7|1044.5|1039.5|1038.3|4641
1727098500000|2024-09-23 13:35:00|1045.2|1044|1048.9|1047.7|1049.2|1048|1044.5|1043.3|6718
1727098800000|2024-09-23 13:40:00|1049|1047.8|1047.9|1046.7|1049.1|1047.9|1046.8|1045.6|3372
1727099100000|2024-09-23 13:45:00|1048|1046.8|1051.5|1050.3|1051.6|1050.4|1047.9|1046.7|2983
1727099400000|2024-09-23 13:50:00|1051.7|1050.5|1052.6|1051.4|1054.4|1053.2|1049.9|1048.7|2503
1727099700000|2024-09-23 13:55:00|1052.7|1051.5|1051.9|1050.7|1052.9|1051.7|1050.4|1049.2|2229
1727100000000|2024-09-23 14:00:00|1052|1050.8|1052.2|1051|1052.7|1051.5|1051.1|1049.9|2160
1727100300000|2024-09-23 14:05:00|1052.3|1051.1|1053.6|1052.4|1053.6|1052.4|1051.9|1050.7|1904
1727100600000|2024-09-23 14:10:00|1053.5|1052.3|1053.6|1052.4|1054.6|1053.4|1053.1|1051.9|2365
1727100900000|2024-09-23 14:15:00|1053.5|1052.3|1052.7|1051.5|1053.8|1052.6|1052.7|1051.5|2152
1727101200000|2024-09-23 14:20:00|1052.8|1051.6|1051.2|1050|1053.4|1052.2|1051|1049.8|2344
1727101500000|2024-09-23 14:25:00|1051|1049.8|1046.8|1045.6|1051.2|1050|1046.6|1045.4|2618
1727101800000|2024-09-23 14:30:00|1047|1045.8|1048.6|1047.4|1049.2|1048|1047|1045.8|2959
1727102100000|2024-09-23 14:35:00|1048.7|1047.5|1047.7|1046.5|1049.3|1048.1|1047|1045.8|1219
1727102400000|2024-09-23 14:40:00|1047.6|1046.4|1047.1|1045.9|1047.7|1046.5|1045.9|1044.7|1780
1727102700000|2024-09-23 14:45:00|1047|1045.8|1047|1045.8|1047.2|1046|1046.1|1044.9|1818
1727103000000|2024-09-23 14:50:00|1046.7|1045.5|1047.7|1046.5|1047.7|1046.5|1046|1044.8|1704
1727103300000|2024-09-23 14:55:00|1047.5|1046.3|1048.4|1047.2|1048.5|1047.3|1046.9|1045.7|1734
1727103600000|2024-09-23 15:00:00|1048.2|1047|1050.4|1049.2|1050.4|1049.2|1048.2|1047|1284
1727103900000|2024-09-23 15:05:00|1050.3|1049.1|1048|1046.8|1050.7|1049.5|1047.4|1046.2|1233
1727104200000|2024-09-23 15:10:00|1047.9|1046.7|1047.4|1046.2|1048.4|1047.2|1046.9|1045.7|878
1727104500000|2024-09-23 15:15:00|1047.5|1046.3|1049|1047.8|1049.1|1047.9|1047.4|1046.2|572
1727104800000|2024-09-23 15:20:00|1048.9|1047.7|1049.6|1048.4|1049.9|1048.7|1048.9|1047.7|674
1727105100000|2024-09-23 15:25:00|1049.4|1048.2|1048.1|1046.9|1049.4|1048.2|1047.4|1046.2|573
1727105400000|2024-09-23 15:30:00|1048|1046.8|1048.7|1047.5|1049.3|1048.1|1047.7|1046.5|740
1727105700000|2024-09-23 15:35:00|1048.6|1047.4|1048.7|1047.5|1049.1|1047.9|1048.3|1047.1|480
1727106000000|2024-09-23 15:40:00|1048.6|1047.4|1047.7|1046.5|1048.6|1047.4|1046.9|1045.7|979
1727106300000|2024-09-23 15:45:00|1047.5|1046.3|1047.8|1046.6|1048.2|1047|1046.9|1045.7|577
1727106600000|2024-09-23 15:50:00|1047.7|1046.5|1049.7|1048.5|1049.7|1048.5|1047.7|1046.5|635
1727106900000|2024-09-23 15:55:00|1049.9|1048.7|1050.5|1049.3|1050.7|1049.5|1049.5|1048.3|791
1727107200000|2024-09-23 16:00:00|1050.6|1049.4|1051|1049.8|1051.5|1050.3|1050.5|1049.3|642
1727107500000|2024-09-23 16:05:00|1050.9|1049.7|1050.5|1049.3|1051.7|1050.5|1050.5|1049.3|564
1727107800000|2024-09-23 16:10:00|1050.6|1049.4|1049.2|1048|1050.6|1049.4|1049.1|1047.9|514
1727108100000|2024-09-23 16:15:00|1049.3|1048.1|1049.7|1048.5|1050.1|1048.9|1048.7|1047.5|440
1727108400000|2024-09-23 16:20:00|1049.8|1048.6|1050|1048.8|1050.7|1049.5|1049.4|1048.2|551
1727108700000|2024-09-23 16:25:00|1050.1|1048.9|1050.9|1049.7|1050.9|1049.7|1049|1047.8|458
1727109000000|2024-09-23 16:30:00|1050.8|1049.6|1049.4|1048.2|1050.8|1049.6|1048.9|1047.7|757
1727109300000|2024-09-23 16:35:00|1049.2|1048|1048.1|1046.9|1049.5|1048.3|1047.9|1046.7|668
1727109600000|2024-09-23 16:40:00|1048.2|1047|1047.8|1046.6|1048.3|1047.1|1047.1|1045.9|771
1727109900000|2024-09-23 16:45:00|1047.9|1046.7|1047.9|1046.7|1048.1|1046.9|1047.3|1046.1|1259
1727110200000|2024-09-23 16:50:00|1047.8|1046.6|1047.5|1046.3|1048|1046.8|1047.1|1045.9|702
1727110500000|2024-09-23 16:55:00|1047.4|1046.2|1048.3|1047.1|1048.5|1047.3|1047.4|1046.2|811
1727110800000|2024-09-23 17:00:00|1048.4|1047.2|1049.3|1048.1|1049.3|1048.1|1048|1046.8|626
1727111100000|2024-09-23 17:05:00|1049.2|1048|1050.8|1049.6|1051|1049.8|1048.6|1047.4|824
1727111400000|2024-09-23 17:10:00|1050.7|1049.5|1051.9|1050.7|1052.4|1051.2|1050.5|1049.3|951
1727111700000|2024-09-23 17:15:00|1052.1|1050.9|1052.1|1050.9|1052.6|1051.4|1051.6|1050.4|1029
1727112000000|2024-09-23 17:20:00|1051.9|1050.7|1051.1|1049.9|1052.1|1050.9|1051.1|1049.9|643
1727112300000|2024-09-23 17:25:00|1051.3|1050.1|1052.2|1051|1052.6|1051.4|1051.3|1050.1|808
1727112600000|2024-09-23 17:30:00|1052.3|1051.1|1051.9|1050.7|1052.6|1051.4|1051.6|1050.4|583
1727112900000|2024-09-23 17:35:00|1052.1|1050.9|1052.3|1051.1|1052.4|1051.2|1051.8|1050.6|649
1727113200000|2024-09-23 17:40:00|1052.4|1051.2|1052.9|1051.7|1052.9|1051.7|1052.1|1050.9|565
1727113500000|2024-09-23 17:45:00|1052.6|1051.4|1051.6|1050.4|1052.6|1051.4|1051.6|1050.4|861
1727113800000|2024-09-23 17:50:00|1051.9|1050.7|1051.6|1050.4|1052.1|1050.9|1051.2|1050|860
1727114100000|2024-09-23 17:55:00|1051.7|1050.5|1051.9|1050.7|1052.4|1051.2|1051.6|1050.4|941
1727114400000|2024-09-23 18:00:00|1051.8|1050.6|1050.4|1049.2|1051.9|1050.7|1050.3|1049.1|1378
1727114700000|2024-09-23 18:05:00|1050.5|1049.3|1051.1|1049.9|1051.2|1050|1050.4|1049.2|1425
1727115000000|2024-09-23 18:10:00|1051.2|1050|1053.3|1052.1|1053.4|1052.2|1050.8|1049.6|4811
1727115300000|2024-09-23 18:15:00|1053.2|1052|1052.7|1051.5|1053.5|1052.3|1052.4|1051.2|1758
1727136000000|2024-09-24 00:00:00|1051.3|1050.1|1048.7|1047.5|1051.7|1050.5|1048.7|1047.5|874
1727136300000|2024-09-24 00:05:00|1048.6|1047.4|1050.1|1048.9|1050.1|1048.9|1048.6|1047.4|489
1727136600000|2024-09-24 00:10:00|1050.2|1049|1049.7|1048.5|1050.3|1049.1|1049.2|1048|149
1727136900000|2024-09-24 00:15:00|1049.8|1048.6|1050.1|1048.9|1050.2|1049|1049.5|1048.3|132
1727137200000|2024-09-24 00:20:00|1050|1048.8|1049.6|1048.4|1050|1048.8|1049.5|1048.3|40
1727137500000|2024-09-24 00:25:00|1049.5|1048.3|1050|1048.8|1050|1048.8|1049.3|1048.1|53
1727137800000|2024-09-24 00:30:00|1050.2|1049|1049.6|1048.4|1050.2|1049|1049.2|1048|133
1727138100000|2024-09-24 00:35:00|1049.5|1048.3|1049.7|1048.5|1049.7|1048.5|1049.3|1048.1|34
1727138400000|2024-09-24 00:40:00|1049.6|1048.4|1049.6|1048.4|1049.7|1048.5|1049.6|1048.4|18
1727138700000|2024-09-24 00:45:00|1049.7|1048.5|1049.2|1048|1049.7|1048.5|1049.2|1048|23
1727139000000|2024-09-24 00:50:00|1049.1|1047.9|1049.5|1048.3|1049.5|1048.3|1049|1047.8|42
1727139300000|2024-09-24 00:55:00|1049.6|1048.4|1049.7|1048.5|1049.7|1048.5|1049.6|1048.4|52
1727139600000|2024-09-24 01:00:00|1049.5|1048.3|1049|1047.8|1050|1048.8|1049|1047.8|218
1727139900000|2024-09-24 01:05:00|1049.2|1048|1050.8|1049.6|1051.1|1049.9|1049.2|1048|127
1727140200000|2024-09-24 01:10:00|1050.9|1049.7|1051.6|1050.4|1051.7|1050.5|1050.8|1049.6|238
1727140500000|2024-09-24 01:15:00|1051.5|1050.3|1051|1049.8|1051.6|1050.4|1051|1049.8|68
1727140800000|2024-09-24 01:20:00|1050.8|1049.6|1049.4|1048.2|1051.1|1049.9|1049.4|1048.2|197
1727141100000|2024-09-24 01:25:00|1049.5|1048.3|1051.1|1049.9|1051.2|1050|1049.2|1048|80
1727141400000|2024-09-24 01:30:00|1051.2|1050|1050.6|1049.4|1051.7|1050.5|1050.6|1049.4|63
1727141700000|2024-09-24 01:35:00|1050.7|1049.5|1051.2|1050|1051.2|1050|1050.2|1049|29
1727142000000|2024-09-24 01:40:00|1051.1|1049.9|1051.4|1050.2|1051.6|1050.4|1050.9|1049.7|40
1727142300000|2024-09-24 01:45:00|1051.5|1050.3|1050.9|1049.7|1051.5|1050.3|1050.9|1049.7|42
1727142600000|2024-09-24 01:50:00|1050.8|1049.6|1049.9|1048.7|1050.8|1049.6|1049.9|1048.7|150
1727142900000|2024-09-24 01:55:00|1050|1048.8|1049|1047.8|1050|1048.8|1048.7|1047.5|355
1727143200000|2024-09-24 02:00:00|1048.9|1047.7|1047.8|1046.6|1048.9|1047.7|1047.8|1046.6|207
1727143500000|2024-09-24 02:05:00|1047.9|1046.7|1048.2|1047|1048.5|1047.3|1047.7|1046.5|102
1727143800000|2024-09-24 02:10:00|1048.3|1047.1|1047.7|1046.5|1048.5|1047.3|1047.7|1046.5|72
1727144100000|2024-09-24 02:15:00|1047.5|1046.3|1047.5|1046.3|1047.7|1046.5|1047.5|1046.3|55
1727144400000|2024-09-24 02:20:00|1047.6|1046.4|1047.7|1046.5|1047.7|1046.5|1047.5|1046.3|56
1727144700000|2024-09-24 02:25:00|1047.5|1046.3|1047.5|1046.3|1047.7|1046.5|1047.5|1046.3|115
1727145000000|2024-09-24 02:30:00|1047.2|1046|1047.2|1046|1047.7|1046.5|1046.8|1045.6|183
1727145300000|2024-09-24 02:35:00|1047.3|1046.1|1047|1045.8|1047.5|1046.3|1046.5|1045.3|103
1727145600000|2024-09-24 02:40:00|1046.8|1045.6|1046.6|1045.4|1047.2|1046|1046.5|1045.3|201
1727145900000|2024-09-24 02:45:00|1046.7|1045.5|1047.3|1046.1|1047.3|1046.1|1046.6|1045.4|38
1727146200000|2024-09-24 02:50:00|1047.2|1046|1047.5|1046.3|1047.8|1046.6|1047.1|1045.9|119
1727146500000|2024-09-24 02:55:00|1047.3|1046.1|1047.3|1046.1|1047.4|1046.2|1047|1045.8|89
1727146800000|2024-09-24 03:00:00|1047.2|1046|1047.3|1046.1|1047.4|1046.2|1046.8|1045.6|21
1727147100000|2024-09-24 03:05:00|1047.4|1046.2|1047.8|1046.6|1048|1046.8|1047.3|1046.1|66
1727147400000|2024-09-24 03:10:00|1047.9|1046.7|1048|1046.8|1048.4|1047.2|1047.8|1046.6|157
1727147700000|2024-09-24 03:15:00|1048.1|1046.9|1047.7|1046.5|1048.2|1047|1047.5|1046.3|49
1727148000000|2024-09-24 03:20:00|1047.8|1046.6|1048|1046.8|1048|1046.8|1047.7|1046.5|45
1727148300000|2024-09-24 03:25:00|1047.9|1046.7|1048.3|1047.1|1048.4|1047.2|1047.9|1046.7|129
1727148600000|2024-09-24 03:30:00|1048.2|1047|1048.2|1047|1048.3|1047.1|1048.1|1046.9|17
1727148900000|2024-09-24 03:35:00|1048.1|1046.9|1048.2|1047|1048.3|1047.1|1048.1|1046.9|16
1727149200000|2024-09-24 03:40:00|1048.1|1046.9|1048.7|1047.5|1048.7|1047.5|1048.1|1046.9|30
1727149500000|2024-09-24 03:45:00|1048.6|1047.4|1048.6|1047.4|1048.7|1047.5|1048.5|1047.3|17
1727149800000|2024-09-24 03:50:00|1048.5|1047.3|1048.2|1047|1048.6|1047.4|1048.2|1047|27
1727150100000|2024-09-24 03:55:00|1048.3|1047.1|1048|1046.8|1048.3|1047.1|1048|1046.8|21
1727150400000|2024-09-24 04:00:00|1048.1|1046.9|1047.8|1046.6|1048.1|1046.9|1047.8|1046.6|35
1727150700000|2024-09-24 04:05:00|1047.7|1046.5|1047.5|1046.3|1047.7|1046.5|1047.5|1046.3|20
1727151000000|2024-09-24 04:10:00|1047.6|1046.4|1047.6|1046.4|1047.6|1046.4|1047.6|1046.4|8
1727151300000|2024-09-24 04:15:00|1047.5|1046.3|1047.7|1046.5|1047.7|1046.5|1047.5|1046.3|59
1727151600000|2024-09-24 04:20:00|1047.8|1046.6|1047.9|1046.7|1047.9|1046.7|1047.8|1046.6|4
1727151900000|2024-09-24 04:25:00|1047.8|1046.6|1047.8|1046.6|1047.9|1046.7|1047.8|1046.6|9
1727152200000|2024-09-24 04:30:00|1047.7|1046.5|1047.9|1046.7|1047.9|1046.7|1047.7|1046.5|26
1727152500000|2024-09-24 04:35:00|1048.1|1046.9|1048.1|1046.9|1048.2|1047|1047.9|1046.7|13
1727152800000|2024-09-24 04:40:00|1048.2|1047|1048.4|1047.2|1048.4|1047.2|1048.1|1046.9|45
1727153100000|2024-09-24 04:45:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.3|1047.1|15
1727153400000|2024-09-24 04:50:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.3|1047.1|4
1727153700000|2024-09-24 04:55:00|||||||||10
1727154000000|2024-09-24 05:00:00|1048.7|1047.5|1048.7|1047.5|1048.7|1047.5|1048.6|1047.4|38
1727154300000|2024-09-24 05:05:00|1048.9|1047.7|1048.9|1047.7|1048.9|1047.7|1048.9|1047.7|52
1727154600000|2024-09-24 05:10:00|1048.8|1047.6|1048.9|1047.7|1048.9|1047.7|1048.8|1047.6|25
1727154900000|2024-09-24 05:15:00|1048.8|1047.6|1048.7|1047.5|1048.8|1047.6|1048.7|1047.5|11
1727155200000|2024-09-24 05:20:00|1048.6|1047.4|1049.7|1048.5|1049.8|1048.6|1048.6|1047.4|99
1727155500000|2024-09-24 05:25:00|1049.4|1048.2|1049.7|1048.5|1049.7|1048.5|1049.3|1048.1|24
1727155800000|2024-09-24 05:30:00|1049.8|1048.6|1049.9|1048.7|1050.4|1049.2|1049.8|1048.6|132
1727156100000|2024-09-24 05:35:00|1049.8|1048.6|1049.7|1048.5|1049.9|1048.7|1049.7|1048.5|31
1727156400000|2024-09-24 05:40:00|1049.8|1048.6|1049.7|1048.5|1050|1048.8|1049.7|1048.5|108
1727156700000|2024-09-24 05:45:00|1050.1|1048.9|1050.1|1048.9|1050.1|1048.9|1049.8|1048.6|136
1727157000000|2024-09-24 05:50:00|1050|1048.8|1050.2|1049|1050.2|1049|1049.9|1048.7|33
1727157300000|2024-09-24 05:55:00|1050.1|1048.9|1048.9|1047.7|1050.1|1048.9|1048.8|1047.6|30
1727157600000|2024-09-24 06:00:00|1048.7|1047.5|1049.6|1048.4|1049.6|1048.4|1048.6|1047.4|144
1727157900000|2024-09-24 06:05:00|1049.5|1048.3|1048.5|1047.3|1049.6|1048.4|1048.5|1047.3|58
1727158200000|2024-09-24 06:10:00|1048.6|1047.4|1049.3|1048.1|1049.3|1048.1|1048.6|1047.4|31
1727158500000|2024-09-24 06:15:00|1049.2|1048|1049.4|1048.2|1049.8|1048.6|1049.1|1047.9|19
1727158800000|2024-09-24 06:20:00|1049.3|1048.1|1049.7|1048.5|1049.9|1048.7|1049.3|1048.1|27
1727159100000|2024-09-24 06:25:00|1049.6|1048.4|1050|1048.8|1050.2|1049|1049.4|1048.2|174
1727159400000|2024-09-24 06:30:00|1049.9|1048.7|1050.6|1049.4|1050.6|1049.4|1049.9|1048.7|96
1727159700000|2024-09-24 06:35:00|1050.7|1049.5|1050.6|1049.4|1050.9|1049.7|1050.3|1049.1|49
1727160000000|2024-09-24 06:40:00|1050.8|1049.6|1050.8|1049.6|1051.4|1050.2|1050.8|1049.6|106
1727160300000|2024-09-24 06:45:00|1050.9|1049.7|1051.2|1050|1051.4|1050.2|1050.9|1049.7|89
1727160600000|2024-09-24 06:50:00|1051.4|1050.2|1051.6|1050.4|1051.6|1050.4|1051.3|1050.1|54
1727160900000|2024-09-24 06:55:00|1051.5|1050.3|1051.9|1050.7|1052.2|1051|1051.4|1050.2|249
1727161200000|2024-09-24 07:00:00|1052.1|1050.9|1051.4|1050.2|1052.2|1051|1051.4|1050.2|89
1727161500000|2024-09-24 07:05:00|1051.5|1050.3|1052.2|1051|1052.2|1051|1051.5|1050.3|116
1727161800000|2024-09-24 07:10:00|1052.1|1050.9|1052|1050.8|1052.4|1051.2|1051.9|1050.7|67
1727162100000|2024-09-24 07:15:00|1052.1|1050.9|1051.9|1050.7|1052.2|1051|1051.9|1050.7|47
1727162400000|2024-09-24 07:20:00|1051.8|1050.6|1051.9|1050.7|1052|1050.8|1051.6|1050.4|39
1727162700000|2024-09-24 07:25:00|1052|1050.8|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|91
1727163000000|2024-09-24 07:30:00|1052|1050.8|1051.9|1050.7|1052.2|1051|1051.9|1050.7|37
1727163300000|2024-09-24 07:35:00|1052.1|1050.9|1052.1|1050.9|1052.2|1051|1052|1050.8|20
1727163600000|2024-09-24 07:40:00|1052|1050.8|1052.9|1051.7|1053|1051.8|1052|1050.8|199
1727163900000|2024-09-24 07:45:00|1053|1051.8|1052.9|1051.7|1053.3|1052.1|1052.9|1051.7|54
1727164200000|2024-09-24 07:50:00|1053|1051.8|1053.2|1052|1053.4|1052.2|1053|1051.8|24
1727164500000|2024-09-24 07:55:00|1053.4|1052.2|1053.1|1051.9|1053.5|1052.3|1053.1|1051.9|189
1727164800000|2024-09-24 08:00:00|1053.2|1052|1053.5|1052.3|1053.5|1052.3|1053.1|1051.9|50
1727165100000|2024-09-24 08:05:00|1053.4|1052.2|1053.6|1052.4|1054|1052.8|1053.4|1052.2|152
1727165400000|2024-09-24 08:10:00|1053.5|1052.3|1052.7|1051.5|1053.5|1052.3|1052.7|1051.5|86
1727165700000|2024-09-24 08:15:00|1052.5|1051.3|1052.1|1050.9|1052.7|1051.5|1052.1|1050.9|97
1727166000000|2024-09-24 08:20:00|1052.4|1051.2|1051.9|1050.7|1052.5|1051.3|1051.8|1050.6|67
1727166300000|2024-09-24 08:25:00|1052|1050.8|1052.6|1051.4|1052.6|1051.4|1051.5|1050.3|149
1727166600000|2024-09-24 08:30:00|1052.4|1051.2|1051.9|1050.7|1052.4|1051.2|1051.7|1050.5|84
1727166900000|2024-09-24 08:35:00|1051.7|1050.5|1052.1|1050.9|1052.1|1050.9|1051.7|1050.5|534
1727167200000|2024-09-24 08:40:00|1052|1050.8|1051.7|1050.5|1052.1|1050.9|1051.7|1050.5|50
1727167500000|2024-09-24 08:45:00|1051.9|1050.7|1051.5|1050.3|1052.1|1050.9|1051.3|1050.1|227
1727167800000|2024-09-24 08:50:00|1051.7|1050.5|1052.2|1051|1052.2|1051|1051.7|1050.5|48
1727168100000|2024-09-24 08:55:00|1052.1|1050.9|1052.5|1051.3|1052.5|1051.3|1052.1|1050.9|20
1727168400000|2024-09-24 09:00:00|1052.4|1051.2|1052.7|1051.5|1052.7|1051.5|1052.4|1051.2|36
1727168700000|2024-09-24 09:05:00|1053|1051.8|1052.9|1051.7|1053.2|1052|1052.7|1051.5|53
1727169000000|2024-09-24 09:10:00|1052.8|1051.6|1053.4|1052.2|1053.4|1052.2|1052.8|1051.6|208
1727169300000|2024-09-24 09:15:00|1053.3|1052.1|1054.4|1053.2|1054.4|1053.2|1053.3|1052.1|355
1727169600000|2024-09-24 09:20:00|1054.2|1053|1053.9|1052.7|1054.2|1053|1053.7|1052.5|50
1727169900000|2024-09-24 09:25:00|1053.7|1052.5|1053.9|1052.7|1054|1052.8|1053.6|1052.4|87
1727170200000|2024-09-24 09:30:00|1053.8|1052.6|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|24
1727170500000|2024-09-24 09:35:00|1053.8|1052.6|1054.4|1053.2|1054.4|1053.2|1053.3|1052.1|138
1727170800000|2024-09-24 09:40:00|1054.5|1053.3|1053.8|1052.6|1054.5|1053.3|1053.7|1052.5|65
1727171100000|2024-09-24 09:45:00|1053.7|1052.5|1053.9|1052.7|1054|1052.8|1053.5|1052.3|45
1727171400000|2024-09-24 09:50:00|1054|1052.8|1055.3|1054.1|1055.3|1054.1|1053.8|1052.6|270
1727171700000|2024-09-24 09:55:00|1055.4|1054.2|1055.8|1054.6|1055.8|1054.6|1055.4|1054.2|259
1727172000000|2024-09-24 10:00:00|1056|1054.8|1056.5|1055.3|1057.1|1055.9|1056|1054.8|292
1727172300000|2024-09-24 10:05:00|1056.6|1055.4|1057|1055.8|1057|1055.8|1056.5|1055.3|312
1727172600000|2024-09-24 10:10:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.3|1055.1|330
1727172900000|2024-09-24 10:15:00|1056.9|1055.7|1057.1|1055.9|1057.3|1056.1|1056.8|1055.6|211
1727173200000|2024-09-24 10:20:00|1057.3|1056.1|1057.7|1056.5|1057.9|1056.7|1057.2|1056|528
1727173500000|2024-09-24 10:25:00|1057.6|1056.4|1057.5|1056.3|1058.1|1056.9|1057.5|1056.3|167
1727173800000|2024-09-24 10:30:00|1057.6|1056.4|1057.6|1056.4|1057.9|1056.7|1057.5|1056.3|148
1727174100000|2024-09-24 10:35:00|1057.5|1056.3|1057.1|1055.9|1057.7|1056.5|1057|1055.8|115
1727174400000|2024-09-24 10:40:00|1057.2|1056|1057.3|1056.1|1057.3|1056.1|1056.9|1055.7|96
1727174700000|2024-09-24 10:45:00|1057.2|1056|1057.1|1055.9|1057.4|1056.2|1057|1055.8|107
1727175000000|2024-09-24 10:50:00|1057.2|1056|1057.4|1056.2|1057.4|1056.2|1057|1055.8|61
1727175300000|2024-09-24 10:55:00|1057.3|1056.1|1057.5|1056.3|1057.5|1056.3|1057|1055.8|48
1727175600000|2024-09-24 11:00:00|1057.4|1056.2|1057.4|1056.2|1057.7|1056.5|1057.2|1056|79
1727175900000|2024-09-24 11:05:00|1057.5|1056.3|1056.2|1055|1057.5|1056.3|1056.2|1055|287
1727176200000|2024-09-24 11:10:00|1056.1|1054.9|1056.6|1055.4|1056.6|1055.4|1056.1|1054.9|152
1727176500000|2024-09-24 11:15:00|1056.7|1055.5|1056.5|1055.3|1056.7|1055.5|1056.4|1055.2|38
1727176800000|2024-09-24 11:20:00|1056.6|1055.4|1056.4|1055.2|1056.7|1055.5|1056.2|1055|81
1727177100000|2024-09-24 11:25:00|1056.3|1055.1|1056.4|1055.2|1056.5|1055.3|1056|1054.8|841
1727177400000|2024-09-24 11:30:00|1056.2|1055|1056.2|1055|1056.7|1055.5|1056.2|1055|76
1727177700000|2024-09-24 11:35:00|1056.3|1055.1|1056.3|1055.1|1056.8|1055.6|1056.2|1055|367
1727178000000|2024-09-24 11:40:00|1056.4|1055.2|1056.2|1055|1056.4|1055.2|1056|1054.8|27
1727178300000|2024-09-24 11:45:00|1056|1054.8|1056.2|1055|1056.2|1055|1056|1054.8|53
1727178600000|2024-09-24 11:50:00|1056.3|1055.1|1058|1056.8|1058|1056.8|1056.1|1054.9|441
1727178900000|2024-09-24 11:55:00|1057.9|1056.7|1058.2|1057|1058.2|1057|1057.9|1056.7|98
1727179200000|2024-09-24 12:00:00|1057.9|1056.7|1059.2|1058|1059.2|1058|1057.9|1056.7|591
1727179500000|2024-09-24 12:05:00|1059.4|1058.2|1059|1057.8|1059.5|1058.3|1058.9|1057.7|229
1727179800000|2024-09-24 12:10:00|1058.9|1057.7|1060.7|1059.5|1060.8|1059.6|1058.9|1057.7|678
1727180100000|2024-09-24 12:15:00|1060.6|1059.4|1060.1|1058.9|1060.9|1059.7|1060|1058.8|480
1727180400000|2024-09-24 12:20:00|1060.2|1059|1060|1058.8|1060.5|1059.3|1059.7|1058.5|340
1727180700000|2024-09-24 12:25:00|1060.1|1058.9|1060.7|1059.5|1060.7|1059.5|1059.5|1058.3|508
1727181000000|2024-09-24 12:30:00|1060.6|1059.4|1062.5|1061.3|1062.7|1061.5|1060.6|1059.4|1412
1727181300000|2024-09-24 12:35:00|1062.2|1061|1063.3|1062.1|1064|1062.8|1061.9|1060.7|1089
1727181600000|2024-09-24 12:40:00|1063.5|1062.3|1066.2|1065|1066.5|1065.3|1063.3|1062.1|1618
1727184600000|2024-09-24 13:30:00|1066.4|1065.2|1064.2|1063|1068.1|1066.9|1063.1|1061.9|4918
1727184900000|2024-09-24 13:35:00|1064.1|1062.9|1068.6|1067.4|1069.1|1067.9|1064|1062.8|2285
1727185200000|2024-09-24 13:40:00|1068.8|1067.6|1067.8|1066.6|1070.5|1069.3|1067.6|1066.4|2627
1727185500000|2024-09-24 13:45:00|1067.6|1066.4|1068.7|1067.5|1069.5|1068.3|1067.6|1066.4|1780
1727185800000|2024-09-24 13:50:00|1068.6|1067.4|1069.2|1068|1069.2|1068|1067.2|1066|1751
1727186100000|2024-09-24 13:55:00|1069.5|1068.3|1069.6|1068.4|1071.8|1070.6|1069.3|1068.1|2026
1727186400000|2024-09-24 14:00:00|1069.7|1068.5|1068.4|1067.2|1070.7|1069.5|1068.4|1067.2|2313
1727186700000|2024-09-24 14:05:00|1068.7|1067.5|1067.5|1066.3|1068.7|1067.5|1066.2|1065|1954
1727187000000|2024-09-24 14:10:00|1067.6|1066.4|1067.5|1066.3|1067.8|1066.6|1066.7|1065.5|1334
1727187300000|2024-09-24 14:15:00|1067.4|1066.2|1067.9|1066.7|1069.5|1068.3|1067.2|1066|1079
1727187600000|2024-09-24 14:20:00|1068|1066.8|1068.5|1067.3|1069.3|1068.1|1067.5|1066.3|1607
1727187900000|2024-09-24 14:25:00|1068.6|1067.4|1067.2|1066|1070.1|1068.9|1067|1065.8|1196
1727188200000|2024-09-24 14:30:00|1067.5|1066.3|1064.7|1063.5|1068.2|1067|1064|1062.8|2208
1727188500000|2024-09-24 14:35:00|1064.6|1063.4|1065.1|1063.9|1066.7|1065.5|1064.4|1063.2|1555
1727188800000|2024-09-24 14:40:00|1065.2|1064|1065.7|1064.5|1066|1064.8|1064.6|1063.4|798
1727189100000|2024-09-24 14:45:00|1065.6|1064.4|1064.7|1063.5|1066.6|1065.4|1064.1|1062.9|1095
1727189400000|2024-09-24 14:50:00|1064.6|1063.4|1063.9|1062.7|1065.2|1064|1063.9|1062.7|1489
1727189700000|2024-09-24 14:55:00|1064.2|1063|1064.4|1063.2|1065.1|1063.9|1064|1062.8|775
1727190000000|2024-09-24 15:00:00|1064.6|1063.4|1063|1061.8|1064.7|1063.5|1062.7|1061.5|983
1727190300000|2024-09-24 15:05:00|1063.1|1061.9|1061|1059.8|1063.3|1062.1|1061|1059.8|1453
1727190600000|2024-09-24 15:10:00|1061.1|1059.9|1060.2|1059|1061.4|1060.2|1059.2|1058|1718
1727190900000|2024-09-24 15:15:00|1060.6|1059.4|1059.8|1058.6|1061.5|1060.3|1059.5|1058.3|1246
1727191200000|2024-09-24 15:20:00|1059.9|1058.7|1060.2|1059|1060.2|1059|1059.5|1058.3|806
1727191500000|2024-09-24 15:25:00|1060.3|1059.1|1058.7|1057.5|1060.5|1059.3|1058.1|1056.9|1410
1727191800000|2024-09-24 15:30:00|1059|1057.8|1058|1056.8|1059|1057.8|1057.8|1056.6|1259
1727192100000|2024-09-24 15:35:00|1057.7|1056.5|1056.4|1055.2|1058.8|1057.6|1056.2|1055|1620
1727192400000|2024-09-24 15:40:00|1056.5|1055.3|1058.7|1057.5|1059.2|1058|1056.5|1055.3|1747
1727192700000|2024-09-24 15:45:00|1058.6|1057.4|1056.7|1055.5|1058.6|1057.4|1055.2|1054|1179
1727193000000|2024-09-24 15:50:00|1056.8|1055.6|1058.7|1057.5|1058.7|1057.5|1056|1054.8|1408
1727193300000|2024-09-24 15:55:00|1058.6|1057.4|1055.8|1054.6|1058.7|1057.5|1055.2|1054|1460
1727193600000|2024-09-24 16:00:00|1055.7|1054.5|1056.7|1055.5|1056.9|1055.7|1055.2|1054|898
1727193900000|2024-09-24 16:05:00|1056.9|1055.7|1058.1|1056.9|1059.2|1058|1056.8|1055.6|1015
1727194200000|2024-09-24 16:10:00|1058|1056.8|1056.8|1055.6|1058.2|1057|1056.7|1055.5|640
1727194500000|2024-09-24 16:15:00|1057|1055.8|1058.8|1057.6|1059|1057.8|1057|1055.8|1038
1727194800000|2024-09-24 16:20:00|1058.9|1057.7|1058.6|1057.4|1059|1057.8|1057.3|1056.1|751
1727195100000|2024-09-24 16:25:00|1058.7|1057.5|1059.1|1057.9|1060.5|1059.3|1058.5|1057.3|1374
1727195400000|2024-09-24 16:30:00|1058.9|1057.7|1058.4|1057.2|1058.9|1057.7|1057.8|1056.6|570
1727195700000|2024-09-24 16:35:00|1058.2|1057|1056.9|1055.7|1058.2|1057|1056.6|1055.4|1433
1727196000000|2024-09-24 16:40:00|1057.1|1055.9|1058.9|1057.7|1059.1|1057.9|1057.1|1055.9|903
1727196300000|2024-09-24 16:45:00|1058.6|1057.4|1056.6|1055.4|1058.9|1057.7|1056.1|1054.9|1038
1727196600000|2024-09-24 16:50:00|1056.7|1055.5|1057.1|1055.9|1057.6|1056.4|1056.6|1055.4|634
1727196900000|2024-09-24 16:55:00|1056.8|1055.6|1056.4|1055.2|1057.4|1056.2|1056.1|1054.9|813
1727197200000|2024-09-24 17:00:00|1056.5|1055.3|1056.6|1055.4|1057.3|1056.1|1055.9|1054.7|649
1727197500000|2024-09-24 17:05:00|1056.5|1055.3|1057.6|1056.4|1057.6|1056.4|1056.4|1055.2|378
1727197800000|2024-09-24 17:10:00|1057.5|1056.3|1054.6|1053.4|1057.5|1056.3|1054.5|1053.3|1456
1727198100000|2024-09-24 17:15:00|1054.7|1053.5|1054.6|1053.4|1054.9|1053.7|1053.9|1052.7|663
1727198400000|2024-09-24 17:20:00|1054.7|1053.5|1054.9|1053.7|1055.9|1054.7|1054.6|1053.4|453
1727198700000|2024-09-24 17:25:00|1054.7|1053.5|1054.1|1052.9|1055.3|1054.1|1054.1|1052.9|414
1727199000000|2024-09-24 17:30:00|1054.3|1053.1|1054.5|1053.3|1054.9|1053.7|1053.1|1051.9|817
1727199300000|2024-09-24 17:35:00|1054.6|1053.4|1053.3|1052.1|1054.6|1053.4|1053.1|1051.9|885
1727199600000|2024-09-24 17:40:00|1053.4|1052.2|1054.1|1052.9|1054.6|1053.4|1052.8|1051.6|694
1727199900000|2024-09-24 17:45:00|1054|1052.8|1054.4|1053.2|1054.4|1053.2|1053.4|1052.2|635
1727200200000|2024-09-24 17:50:00|1054.3|1053.1|1054.5|1053.3|1054.9|1053.7|1054.2|1053|608
1727200500000|2024-09-24 17:55:00|1054.4|1053.2|1055.7|1054.5|1055.9|1054.7|1053.9|1052.7|852
1727200800000|2024-09-24 18:00:00|1055.8|1054.6|1054.6|1053.4|1055.9|1054.7|1054.4|1053.2|606
1727201100000|2024-09-24 18:05:00|1054.9|1053.7|1055.1|1053.9|1055.5|1054.3|1054.4|1053.2|1715
1727201400000|2024-09-24 18:10:00|1055|1053.8|1056.4|1055.2|1056.6|1055.4|1054.6|1053.4|3029
1727201700000|2024-09-24 18:15:00|1056.5|1055.3|1056.9|1055.7|1057.6|1056.4|1056.3|1055.1|1776
1727222400000|2024-09-25 00:00:00|1055.1|1053.9|1055.6|1054.4|1056.2|1055|1053.3|1052.1|766
1727222700000|2024-09-25 00:05:00|1055.9|1054.7|1053.3|1052.1|1056.7|1055.5|1053.3|1052.1|242
1727223000000|2024-09-25 00:10:00|1053.4|1052.2|1052.8|1051.6|1053.4|1052.2|1052.1|1050.9|189
1727223300000|2024-09-25 00:15:00|1052.9|1051.7|1052.8|1051.6|1052.9|1051.7|1052.3|1051.1|90
1727223600000|2024-09-25 00:20:00|1052.7|1051.5|1052.7|1051.5|1053.1|1051.9|1052.1|1050.9|317
1727223900000|2024-09-25 00:25:00|1053|1051.8|1052.1|1050.9|1053|1051.8|1051.6|1050.4|236
1727224200000|2024-09-25 00:30:00|1052|1050.8|1051.3|1050.1|1052.2|1051|1051.2|1050|174
1727224500000|2024-09-25 00:35:00|1051.4|1050.2|1052.2|1051|1052.4|1051.2|1051.3|1050.1|130
1727224800000|2024-09-25 00:40:00|1052.3|1051.1|1053|1051.8|1053.2|1052|1052.1|1050.9|43
1727225100000|2024-09-25 00:45:00|1053.1|1051.9|1053.2|1052|1053.3|1052.1|1053|1051.8|66
1727225400000|2024-09-25 00:50:00|1053.3|1052.1|1054|1052.8|1054.5|1053.3|1053.3|1052.1|106
1727225700000|2024-09-25 00:55:00|1054.1|1052.9|1054.6|1053.4|1054.9|1053.7|1054|1052.8|160
1727226000000|2024-09-25 01:00:00|1054.5|1053.3|1055.6|1054.4|1055.9|1054.7|1054.5|1053.3|481
1727226300000|2024-09-25 01:05:00|1055.5|1054.3|1057.2|1056|1057.3|1056.1|1055.2|1054|417
1727226600000|2024-09-25 01:10:00|1057.3|1056.1|1059.6|1058.4|1060.2|1059|1057.3|1056.1|789
1727226900000|2024-09-25 01:15:00|1059.4|1058.2|1058.2|1057|1059.5|1058.3|1057.3|1056.1|304
1727227200000|2024-09-25 01:20:00|1058.1|1056.9|1055.2|1054|1058.4|1057.2|1054.7|1053.5|1542
1727227500000|2024-09-25 01:25:00|1055|1053.8|1055.2|1054|1055.4|1054.2|1054.7|1053.5|128
1727227800000|2024-09-25 01:30:00|1055.1|1053.9|1054.4|1053.2|1055.3|1054.1|1054.4|1053.2|206
1727228100000|2024-09-25 01:35:00|1054.5|1053.3|1053.3|1052.1|1054.7|1053.5|1053.1|1051.9|170
1727228400000|2024-09-25 01:40:00|1053.4|1052.2|1053.4|1052.2|1054.3|1053.1|1053.3|1052.1|81
1727228700000|2024-09-25 01:45:00|1053.3|1052.1|1050.8|1049.6|1053.4|1052.2|1050.8|1049.6|415
1727229000000|2024-09-25 01:50:00|1050.9|1049.7|1052.2|1051|1052.2|1051|1050.8|1049.6|69
1727229300000|2024-09-25 01:55:00|1052.1|1050.9|1053.7|1052.5|1054.2|1053|1052.1|1050.9|323
1727229600000|2024-09-25 02:00:00|1053.8|1052.6|1053.3|1052.1|1053.9|1052.7|1052.7|1051.5|67
1727229900000|2024-09-25 02:05:00|1053.4|1052.2|1053.8|1052.6|1054.3|1053.1|1053.4|1052.2|56
1727230200000|2024-09-25 02:10:00|1053.7|1052.5|1054.3|1053.1|1054.4|1053.2|1053.6|1052.4|30
1727230500000|2024-09-25 02:15:00|1054.2|1053|1054.2|1053|1054.4|1053.2|1053.9|1052.7|49
1727230800000|2024-09-25 02:20:00|1054.1|1052.9|1053.7|1052.5|1054.1|1052.9|1053.7|1052.5|18
1727231100000|2024-09-25 02:25:00|1053.5|1052.3|1053.8|1052.6|1053.8|1052.6|1053.5|1052.3|15
1727231400000|2024-09-25 02:30:00|1053.7|1052.5|1052.7|1051.5|1053.8|1052.6|1052.5|1051.3|159
1727231700000|2024-09-25 02:35:00|1052.8|1051.6|1054.2|1053|1054.2|1053|1052.7|1051.5|130
1727232000000|2024-09-25 02:40:00|1054.4|1053.2|1053.7|1052.5|1054.4|1053.2|1053.4|1052.2|41
1727232300000|2024-09-25 02:45:00|1053.6|1052.4|1053.8|1052.6|1054.1|1052.9|1053.1|1051.9|104
1727232600000|2024-09-25 02:50:00|1053.9|1052.7|1054.4|1053.2|1054.4|1053.2|1053.4|1052.2|18
1727232900000|2024-09-25 02:55:00|1054.3|1053.1|1054.4|1053.2|1054.7|1053.5|1053.9|1052.7|125
1727233200000|2024-09-25 03:00:00|1054.3|1053.1|1053.2|1052|1054.3|1053.1|1053.2|1052|74
1727233500000|2024-09-25 03:05:00|1053.3|1052.1|1053.5|1052.3|1053.5|1052.3|1052.8|1051.6|36
1727233800000|2024-09-25 03:10:00|1053.7|1052.5|1053.6|1052.4|1054|1052.8|1053.5|1052.3|46
1727234100000|2024-09-25 03:15:00|1053.7|1052.5|1054.1|1052.9|1054.7|1053.5|1053.7|1052.5|75
1727234400000|2024-09-25 03:20:00|1054.2|1053|1054.4|1053.2|1054.7|1053.5|1054.2|1053|38
1727234700000|2024-09-25 03:25:00|1054.3|1053.1|1053.3|1052.1|1054.4|1053.2|1053.3|1052.1|64
1727235000000|2024-09-25 03:30:00|1053.5|1052.3|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|12
1727235300000|2024-09-25 03:35:00|1052.9|1051.7|1052.3|1051.1|1052.9|1051.7|1052.3|1051.1|100
1727235600000|2024-09-25 03:40:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052.3|1051.1|10
1727235900000|2024-09-25 03:45:00|1052.4|1051.2|1052.5|1051.3|1052.6|1051.4|1052.3|1051.1|51
1727236200000|2024-09-25 03:50:00|1052.7|1051.5|1052.9|1051.7|1052.9|1051.7|1052.5|1051.3|85
1727236500000|2024-09-25 03:55:00|1052.8|1051.6|1052.7|1051.5|1052.9|1051.7|1052.6|1051.4|29
1727236800000|2024-09-25 04:00:00|1052.6|1051.4|1052.8|1051.6|1052.9|1051.7|1052.6|1051.4|11
1727237100000|2024-09-25 04:05:00|1052.9|1051.7|1052.7|1051.5|1052.9|1051.7|1052.7|1051.5|6
1727237400000|2024-09-25 04:10:00|1052.6|1051.4|1052.6|1051.4|1052.7|1051.5|1052.5|1051.3|10
1727237700000|2024-09-25 04:15:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052|1050.8|41
1727238000000|2024-09-25 04:20:00|1052.5|1051.3|1052.6|1051.4|1052.7|1051.5|1052.5|1051.3|20
1727238300000|2024-09-25 04:25:00|1052.7|1051.5|1052.7|1051.5|1052.8|1051.6|1052.4|1051.2|27
1727238600000|2024-09-25 04:30:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1052.6|1051.4|14
1727238900000|2024-09-25 04:35:00|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|7
1727239200000|2024-09-25 04:40:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052.3|1051.1|8
1727239500000|2024-09-25 04:45:00|1052.4|1051.2|1052.9|1051.7|1052.9|1051.7|1052.4|1051.2|10
1727239800000|2024-09-25 04:50:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.8|1051.6|22
1727240100000|2024-09-25 04:55:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.8|1051.6|2
1727240400000|2024-09-25 05:00:00|1052.8|1051.6|1052.6|1051.4|1052.8|1051.6|1052.6|1051.4|3
1727240700000|2024-09-25 05:05:00|1052.5|1051.3|1052.6|1051.4|1052.7|1051.5|1052.5|1051.3|4
1727241000000|2024-09-25 05:10:00|1052.7|1051.5|1053.6|1052.4|1053.7|1052.5|1052.7|1051.5|65
1727241300000|2024-09-25 05:15:00|1053.4|1052.2|1053.9|1052.7|1054|1052.8|1053.4|1052.2|50
1727241600000|2024-09-25 05:20:00|1054|1052.8|1053.2|1052|1054|1052.8|1053.2|1052|18
1727241900000|2024-09-25 05:25:00|1053|1051.8|1053.2|1052|1053.4|1052.2|1052.9|1051.7|35
1727242200000|2024-09-25 05:30:00|1053.1|1051.9|1052.2|1051|1053.1|1051.9|1051.9|1050.7|265
1727242500000|2024-09-25 05:35:00|1052.1|1050.9|1052.2|1051|1052.4|1051.2|1051.7|1050.5|86
1727242800000|2024-09-25 05:40:00|1052.4|1051.2|1050.9|1049.7|1052.4|1051.2|1050.7|1049.5|96
1727243100000|2024-09-25 05:45:00|1050.8|1049.6|1050.7|1049.5|1051.2|1050|1050.4|1049.2|79
1727243400000|2024-09-25 05:50:00|1050.8|1049.6|1051.2|1050|1051.8|1050.6|1050.6|1049.4|118
1727243700000|2024-09-25 05:55:00|1051.6|1050.4|1051|1049.8|1051.7|1050.5|1051|1049.8|93
1727244000000|2024-09-25 06:00:00|1050.8|1049.6|1051.3|1050.1|1051.7|1050.5|1050.7|1049.5|51
1727244300000|2024-09-25 06:05:00|1051.2|1050|1050.4|1049.2|1051.5|1050.3|1050.4|1049.2|28
1727244600000|2024-09-25 06:10:00|1050.2|1049|1050.5|1049.3|1050.7|1049.5|1050.1|1048.9|60
1727244900000|2024-09-25 06:15:00|1050.4|1049.2|1050.5|1049.3|1050.8|1049.6|1050.2|1049|63
1727245200000|2024-09-25 06:20:00|1050.3|1049.1|1050.5|1049.3|1050.7|1049.5|1050.2|1049|20
1727245500000|2024-09-25 06:25:00|1050.4|1049.2|1050.6|1049.4|1050.6|1049.4|1050|1048.8|56
1727245800000|2024-09-25 06:30:00|1050.5|1049.3|1050.5|1049.3|1051|1049.8|1050.2|1049|132
1727246100000|2024-09-25 06:35:00|1050.4|1049.2|1051|1049.8|1051|1049.8|1050.2|1049|46
1727246400000|2024-09-25 06:40:00|1050.9|1049.7|1050.5|1049.3|1051|1049.8|1050.1|1048.9|277
1727246700000|2024-09-25 06:45:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.1|1048.9|24
1727247000000|2024-09-25 06:50:00|1050.2|1049|1049.7|1048.5|1050.2|1049|1049.7|1048.5|50
1727247300000|2024-09-25 06:55:00|1049.9|1048.7|1049.6|1048.4|1050|1048.8|1049.5|1048.3|96
1727247600000|2024-09-25 07:00:00|1049.7|1048.5|1049.1|1047.9|1049.7|1048.5|1049|1047.8|90
1727247900000|2024-09-25 07:05:00|1049.3|1048.1|1050|1048.8|1050|1048.8|1048.5|1047.3|388
1727248200000|2024-09-25 07:10:00|1050.1|1048.9|1050.7|1049.5|1050.7|1049.5|1049.7|1048.5|169
1727248500000|2024-09-25 07:15:00|1050.6|1049.4|1051|1049.8|1051|1049.8|1050.6|1049.4|82
1727248800000|2024-09-25 07:20:00|1050.9|1049.7|1049.7|1048.5|1050.9|1049.7|1049.7|1048.5|62
1727249100000|2024-09-25 07:25:00|1049.9|1048.7|1049.5|1048.3|1050|1048.8|1049.4|1048.2|96
1727249400000|2024-09-25 07:30:00|1049.4|1048.2|1049.7|1048.5|1050|1048.8|1049.2|1048|77
1727249700000|2024-09-25 07:35:00|1049.9|1048.7|1050|1048.8|1050|1048.8|1049.5|1048.3|85
1727250000000|2024-09-25 07:40:00|1049.5|1048.3|1049.4|1048.2|1049.5|1048.3|1049.2|1048|61
1727250300000|2024-09-25 07:45:00|1049.5|1048.3|1049.3|1048.1|1050|1048.8|1049.3|1048.1|111
1727250600000|2024-09-25 07:50:00|1049.5|1048.3|1049.4|1048.2|1049.5|1048.3|1049.3|1048.1|245
1727250900000|2024-09-25 07:55:00|1049.5|1048.3|1049|1047.8|1049.5|1048.3|1048.2|1047|286
1727251200000|2024-09-25 08:00:00|1049.2|1048|1049.8|1048.6|1049.8|1048.6|1048.7|1047.5|230
1727251500000|2024-09-25 08:05:00|1049.9|1048.7|1050.5|1049.3|1050.6|1049.4|1049.6|1048.4|147
1727251800000|2024-09-25 08:10:00|1050.4|1049.2|1050.5|1049.3|1050.5|1049.3|1050|1048.8|109
1727252100000|2024-09-25 08:15:00|1050.6|1049.4|1050.4|1049.2|1050.9|1049.7|1050.3|1049.1|113
1727252400000|2024-09-25 08:20:00|1050.3|1049.1|1052.8|1051.6|1052.8|1051.6|1050.3|1049.1|216
1727252700000|2024-09-25 08:25:00|1052.9|1051.7|1052.3|1051.1|1053.1|1051.9|1052.3|1051.1|210
1727253000000|2024-09-25 08:30:00|1052.4|1051.2|1051.6|1050.4|1052.4|1051.2|1051.5|1050.3|39
1727253300000|2024-09-25 08:35:00|1051.5|1050.3|1052.2|1051|1052.3|1051.1|1051.5|1050.3|37
1727253600000|2024-09-25 08:40:00|1052.3|1051.1|1052|1050.8|1052.3|1051.1|1051.8|1050.6|73
1727253900000|2024-09-25 08:45:00|1052.1|1050.9|1051.6|1050.4|1052.3|1051.1|1051.4|1050.2|73
1727254200000|2024-09-25 08:50:00|1051.5|1050.3|1051.8|1050.6|1052|1050.8|1051.5|1050.3|28
1727254500000|2024-09-25 08:55:00|1051.9|1050.7|1051.4|1050.2|1051.9|1050.7|1051|1049.8|38
1727254800000|2024-09-25 09:00:00|1051.3|1050.1|1051.4|1050.2|1051.5|1050.3|1051.3|1050.1|22
1727255100000|2024-09-25 09:05:00|1051.5|1050.3|1050.6|1049.4|1051.5|1050.3|1050.6|1049.4|47
1727255400000|2024-09-25 09:10:00|1050.7|1049.5|1050.8|1049.6|1050.9|1049.7|1050.5|1049.3|32
1727255700000|2024-09-25 09:15:00|1050.9|1049.7|1051.8|1050.6|1052|1050.8|1050.8|1049.6|160
1727256000000|2024-09-25 09:20:00|1051.5|1050.3|1052|1050.8|1052.3|1051.1|1051.5|1050.3|66
1727256300000|2024-09-25 09:25:00|1051.9|1050.7|1051.1|1049.9|1051.9|1050.7|1051.1|1049.9|21
1727256600000|2024-09-25 09:30:00|1051.3|1050.1|1050.9|1049.7|1051.3|1050.1|1050.5|1049.3|31
1727256900000|2024-09-25 09:35:00|1050.8|1049.6|1050.7|1049.5|1050.9|1049.7|1050.6|1049.4|6
1727257200000|2024-09-25 09:40:00|1050.5|1049.3|1048.7|1047.5|1050.5|1049.3|1048.7|1047.5|374
1727257500000|2024-09-25 09:45:00|1048.6|1047.4|1048.7|1047.5|1048.7|1047.5|1048.1|1046.9|172
1727257800000|2024-09-25 09:50:00|1048.6|1047.4|1048.6|1047.4|1049.1|1047.9|1048.6|1047.4|43
1727258100000|2024-09-25 09:55:00|1048.7|1047.5|1048.9|1047.7|1049.3|1048.1|1048.6|1047.4|51
1727258400000|2024-09-25 10:00:00|1048.8|1047.6|1048.4|1047.2|1049|1047.8|1048.3|1047.1|43
1727258700000|2024-09-25 10:05:00|1048.5|1047.3|1048.4|1047.2|1048.7|1047.5|1048.3|1047.1|49
1727259000000|2024-09-25 10:10:00|1048.3|1047.1|1047.7|1046.5|1048.3|1047.1|1047.5|1046.3|160
1727259300000|2024-09-25 10:15:00|1047.6|1046.4|1047.9|1046.7|1048.2|1047|1047.5|1046.3|163
1727259600000|2024-09-25 10:20:00|1047.8|1046.6|1046.2|1045|1048|1046.8|1046|1044.8|441
1727259900000|2024-09-25 10:25:00|1046.1|1044.9|1046.1|1044.9|1046.5|1045.3|1046|1044.8|258
1727260200000|2024-09-25 10:30:00|1046|1044.8|1046.8|1045.6|1046.8|1045.6|1046|1044.8|120
1727260500000|2024-09-25 10:35:00|1046.7|1045.5|1047.9|1046.7|1048.5|1047.3|1046.7|1045.5|481
1727260800000|2024-09-25 10:40:00|1047.8|1046.6|1048.1|1046.9|1048.3|1047.1|1047.1|1045.9|104
1727261100000|2024-09-25 10:45:00|1048.2|1047|1047.6|1046.4|1048.2|1047|1047.5|1046.3|171
1727261400000|2024-09-25 10:50:00|1047.5|1046.3|1047.8|1046.6|1048|1046.8|1047.3|1046.1|68
1727261700000|2024-09-25 10:55:00|1047.9|1046.7|1047.6|1046.4|1048|1046.8|1047.1|1045.9|185
1727262000000|2024-09-25 11:00:00|1047.5|1046.3|1047.1|1045.9|1048|1046.8|1047.1|1045.9|143
1727262300000|2024-09-25 11:05:00|1047.2|1046|1048|1046.8|1048|1046.8|1046.9|1045.7|306
1727262600000|2024-09-25 11:10:00|1047.7|1046.5|1047.9|1046.7|1048|1046.8|1047.5|1046.3|35
1727262900000|2024-09-25 11:15:00|1048|1046.8|1047.2|1046|1048|1046.8|1047.2|1046|85
1727263200000|2024-09-25 11:20:00|1047|1045.8|1047.2|1046|1047.2|1046|1046.9|1045.7|71
1727263500000|2024-09-25 11:25:00|1047.3|1046.1|1047.2|1046|1047.5|1046.3|1047|1045.8|50
1727263800000|2024-09-25 11:30:00|1047|1045.8|1046.5|1045.3|1047|1045.8|1046.3|1045.1|114
1727264100000|2024-09-25 11:35:00|1046.6|1045.4|1046.1|1044.9|1046.7|1045.5|1045.7|1044.5|228
1727264400000|2024-09-25 11:40:00|1046|1044.8|1046.4|1045.2|1046.7|1045.5|1046|1044.8|162
1727264700000|2024-09-25 11:45:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.8|1044.6|90
1727265000000|2024-09-25 11:50:00|1046|1044.8|1046.6|1045.4|1046.9|1045.7|1046|1044.8|129
1727265300000|2024-09-25 11:55:00|1046.5|1045.3|1046.9|1045.7|1046.9|1045.7|1046.3|1045.1|54
1727265600000|2024-09-25 12:00:00|1047|1045.8|1046.4|1045.2|1047.5|1046.3|1046.4|1045.2|136
1727265900000|2024-09-25 12:05:00|1046.3|1045.1|1046.3|1045.1|1046.4|1045.2|1045.2|1044|446
1727266200000|2024-09-25 12:10:00|1046.4|1045.2|1047.4|1046.2|1047.6|1046.4|1046.4|1045.2|200
1727266500000|2024-09-25 12:15:00|1047.7|1046.5|1048.4|1047.2|1048.5|1047.3|1047.4|1046.2|587
1727266800000|2024-09-25 12:20:00|1048.2|1047|1046.7|1045.5|1048.2|1047|1046.7|1045.5|545
1727267100000|2024-09-25 12:25:00|1046.8|1045.6|1047.4|1046.2|1047.4|1046.2|1046.2|1045|205
1727267400000|2024-09-25 12:30:00|1047.6|1046.4|1047.6|1046.4|1047.8|1046.6|1047.3|1046.1|217
1727267700000|2024-09-25 12:35:00|1047.5|1046.3|1047.3|1046.1|1048.1|1046.9|1047|1045.8|246
1727268000000|2024-09-25 12:40:00|1047.2|1046|1048.3|1047.1|1048.6|1047.4|1047.2|1046|273
1727271000000|2024-09-25 13:30:00|1048.8|1047.6|1052.4|1051.2|1052.8|1051.6|1048.4|1047.2|2699
1727271300000|2024-09-25 13:35:00|1052.2|1051|1054.3|1053.1|1054.3|1053.1|1050.6|1049.4|2542
1727271600000|2024-09-25 13:40:00|1054.1|1052.9|1050.6|1049.4|1054.4|1053.2|1050.4|1049.2|1657
1727271900000|2024-09-25 13:45:00|1050.9|1049.7|1053.8|1052.6|1054.1|1052.9|1050.9|1049.7|1323
1727272200000|2024-09-25 13:50:00|1053.9|1052.7|1053.9|1052.7|1054|1052.8|1052.7|1051.5|1178
1727272500000|2024-09-25 13:55:00|1053.8|1052.6|1055.7|1054.5|1056.3|1055.1|1053.6|1052.4|1537
1727272800000|2024-09-25 14:00:00|1055.6|1054.4|1055.1|1053.9|1056.7|1055.5|1054.6|1053.4|1464
1727273100000|2024-09-25 14:05:00|1055.2|1054|1056.1|1054.9|1056.1|1054.9|1054.1|1052.9|1091
1727273400000|2024-09-25 14:10:00|1055.9|1054.7|1055|1053.8|1056.1|1054.9|1054.7|1053.5|1031
1727273700000|2024-09-25 14:15:00|1055.1|1053.9|1054.7|1053.5|1055.6|1054.4|1053.3|1052.1|1973
1727274000000|2024-09-25 14:20:00|1054.8|1053.6|1056.8|1055.6|1057|1055.8|1054.6|1053.4|706
1727274300000|2024-09-25 14:25:00|1056.6|1055.4|1059.2|1058|1059.2|1058|1055.9|1054.7|1666
1727274600000|2024-09-25 14:30:00|1059.3|1058.1|1060.6|1059.4|1060.6|1059.4|1059.1|1057.9|1397
1727274900000|2024-09-25 14:35:00|1060.5|1059.3|1060.6|1059.4|1061.7|1060.5|1059.9|1058.7|2153
1727275200000|2024-09-25 14:40:00|1060.8|1059.6|1059.6|1058.4|1061.1|1059.9|1059.1|1057.9|993
1727275500000|2024-09-25 14:45:00|1059.5|1058.3|1058.6|1057.4|1059.8|1058.6|1058.4|1057.2|800
1727275800000|2024-09-25 14:50:00|1058.5|1057.3|1060.3|1059.1|1060.6|1059.4|1058.4|1057.2|716
1727276100000|2024-09-25 14:55:00|1060.4|1059.2|1060.6|1059.4|1061.1|1059.9|1059.9|1058.7|2253
1727276400000|2024-09-25 15:00:00|1060.1|1058.9|1061.3|1060.1|1062.1|1060.9|1060.1|1058.9|1275
1727276700000|2024-09-25 15:05:00|1061.2|1060|1061.1|1059.9|1061.6|1060.4|1060.2|1059|854
1727277000000|2024-09-25 15:10:00|1061.3|1060.1|1063.4|1062.2|1063.4|1062.2|1061.1|1059.9|740
1727277300000|2024-09-25 15:15:00|1063.3|1062.1|1062.3|1061.1|1063.6|1062.4|1061.9|1060.7|919
1727277600000|2024-09-25 15:20:00|1062.1|1060.9|1061.6|1060.4|1063.3|1062.1|1061.6|1060.4|646
1727277900000|2024-09-25 15:25:00|1061.8|1060.6|1059.1|1057.9|1062.1|1060.9|1058.8|1057.6|1204
1727278200000|2024-09-25 15:30:00|1058.8|1057.6|1057.6|1056.4|1058.8|1057.6|1056.6|1055.4|1074
1727278500000|2024-09-25 15:35:00|1057.7|1056.5|1057.8|1056.6|1058.1|1056.9|1056.8|1055.6|1733
1727278800000|2024-09-25 15:40:00|1057.6|1056.4|1057.6|1056.4|1057.8|1056.6|1056.9|1055.7|312
1727279100000|2024-09-25 15:45:00|1057.5|1056.3|1058|1056.8|1058.1|1056.9|1056.5|1055.3|607
1727279400000|2024-09-25 15:50:00|1057.9|1056.7|1058.8|1057.6|1059.1|1057.9|1057.6|1056.4|379
1727279700000|2024-09-25 15:55:00|1058.6|1057.4|1058.1|1056.9|1058.8|1057.6|1058|1056.8|731
1727280000000|2024-09-25 16:00:00|1058.2|1057|1060.1|1058.9|1060.1|1058.9|1058.1|1056.9|387
1727280300000|2024-09-25 16:05:00|1060.3|1059.1|1060.2|1059|1060.6|1059.4|1059.8|1058.6|754
1727280600000|2024-09-25 16:10:00|1060.1|1058.9|1060.8|1059.6|1061.1|1059.9|1059.8|1058.6|482
1727280900000|2024-09-25 16:15:00|1061.1|1059.9|1061.8|1060.6|1062.6|1061.4|1060.9|1059.7|612
1727281200000|2024-09-25 16:20:00|1061.7|1060.5|1061.9|1060.7|1062.1|1060.9|1060.6|1059.4|570
1727281500000|2024-09-25 16:25:00|1062|1060.8|1063.1|1061.9|1063.1|1061.9|1061.8|1060.6|782
1727281800000|2024-09-25 16:30:00|1063.2|1062|1063.1|1061.9|1063.4|1062.2|1062.4|1061.2|377
1727282100000|2024-09-25 16:35:00|1063.2|1062|1064|1062.8|1064.1|1062.9|1063|1061.8|402
1727282400000|2024-09-25 16:40:00|1063.9|1062.7|1063.6|1062.4|1064.1|1062.9|1063.4|1062.2|509
1727282700000|2024-09-25 16:45:00|1063.4|1062.2|1062.9|1061.7|1063.6|1062.4|1062.6|1061.4|719
1727283000000|2024-09-25 16:50:00|1062.8|1061.6|1063.6|1062.4|1063.6|1062.4|1062.8|1061.6|1498
1727283300000|2024-09-25 16:55:00|1063.5|1062.3|1063.6|1062.4|1063.6|1062.4|1062.5|1061.3|651
1727283600000|2024-09-25 17:00:00|1063.7|1062.5|1062.9|1061.7|1064.1|1062.9|1062.7|1061.5|513
1727283900000|2024-09-25 17:05:00|1062.8|1061.6|1062.9|1061.7|1063.9|1062.7|1062.6|1061.4|542
1727284200000|2024-09-25 17:10:00|1063|1061.8|1060.3|1059.1|1063.2|1062|1060.2|1059|1134
1727284500000|2024-09-25 17:15:00|1060.4|1059.2|1062|1060.8|1062.3|1061.1|1060.4|1059.2|580
1727284800000|2024-09-25 17:20:00|1062.1|1060.9|1062|1060.8|1062.6|1061.4|1061.6|1060.4|378
1727285100000|2024-09-25 17:25:00|1062.1|1060.9|1061.9|1060.7|1062.1|1060.9|1061.2|1060|1112
1727285400000|2024-09-25 17:30:00|1062|1060.8|1062.6|1061.4|1062.9|1061.7|1062|1060.8|657
1727285700000|2024-09-25 17:35:00|1062.5|1061.3|1062.6|1061.4|1063|1061.8|1062.4|1061.2|285
1727286000000|2024-09-25 17:40:00|1062.7|1061.5|1063.1|1061.9|1063.1|1061.9|1062.3|1061.1|318
1727286300000|2024-09-25 17:45:00|1063.2|1062|1065.5|1064.3|1065.8|1064.6|1062.8|1061.6|1518
1727286600000|2024-09-25 17:50:00|1065.8|1064.6|1066|1064.8|1066|1064.8|1065|1063.8|1096
1727286900000|2024-09-25 17:55:00|1065.9|1064.7|1067.6|1066.4|1067.8|1066.6|1065.8|1064.6|1241
1727287200000|2024-09-25 18:00:00|1067.7|1066.5|1067|1065.8|1068|1066.8|1066.2|1065|1449
1727287500000|2024-09-25 18:05:00|1067.1|1065.9|1067.2|1066|1067.9|1066.7|1066.8|1065.6|1260
1727287800000|2024-09-25 18:10:00|1067|1065.8|1068|1066.8|1068|1066.8|1066.7|1065.5|3880
1727288100000|2024-09-25 18:15:00|1068.2|1067|1067.5|1066.3|1068.5|1067.3|1067.3|1066.1|2588
1727308800000|2024-09-26 00:00:00|1066.4|1065.2|1066.9|1065.7|1067.7|1066.5|1065|1063.8|1259
1727309100000|2024-09-26 00:05:00|1066.7|1065.5|1066.6|1065.4|1067.1|1065.9|1066.2|1065|591
1727309400000|2024-09-26 00:10:00|1066.7|1065.5|1066.7|1065.5|1067|1065.8|1066.6|1065.4|75
1727309700000|2024-09-26 00:15:00|1066.6|1065.4|1065.7|1064.5|1067|1065.8|1065.7|1064.5|48
1727310000000|2024-09-26 00:20:00|1065.6|1064.4|1065.3|1064.1|1065.7|1064.5|1065.2|1064|143
1727310300000|2024-09-26 00:25:00|1065.6|1064.4|1065.3|1064.1|1065.6|1064.4|1065.2|1064|55
1727310600000|2024-09-26 00:30:00|1065.1|1063.9|1065.8|1064.6|1066.2|1065|1065|1063.8|77
1727310900000|2024-09-26 00:35:00|1065.7|1064.5|1065|1063.8|1065.8|1064.6|1065|1063.8|105
1727311200000|2024-09-26 00:40:00|1065.1|1063.9|1065.1|1063.9|1065.1|1063.9|1064.7|1063.5|44
1727311500000|2024-09-26 00:45:00|1065|1063.8|1065.4|1064.2|1065.4|1064.2|1065|1063.8|73
1727311800000|2024-09-26 00:50:00|1065.5|1064.3|1065.7|1064.5|1065.7|1064.5|1065.3|1064.1|50
1727312100000|2024-09-26 00:55:00|1065.6|1064.4|1066.2|1065|1066.2|1065|1065.5|1064.3|123
1727312400000|2024-09-26 01:00:00|1066.3|1065.1|1065|1063.8|1066.3|1065.1|1064.8|1063.6|196
1727312700000|2024-09-26 01:05:00|1064.9|1063.7|1065.3|1064.1|1065.8|1064.6|1064.7|1063.5|91
1727313000000|2024-09-26 01:10:00|1065.2|1064|1066.1|1064.9|1066.3|1065.1|1064.8|1063.6|84
1727313300000|2024-09-26 01:15:00|1066.2|1065|1068|1066.8|1068.2|1067|1066.1|1064.9|213
1727313600000|2024-09-26 01:20:00|1067.9|1066.7|1068.4|1067.2|1068.6|1067.4|1067.8|1066.6|188
1727313900000|2024-09-26 01:25:00|1068.6|1067.4|1068.3|1067.1|1068.6|1067.4|1068.1|1066.9|152
1727314200000|2024-09-26 01:30:00|1068.2|1067|1068.8|1067.6|1068.8|1067.6|1067.8|1066.6|123
1727314500000|2024-09-26 01:35:00|1069|1067.8|1069.6|1068.4|1069.8|1068.6|1068.8|1067.6|545
1727314800000|2024-09-26 01:40:00|1069.7|1068.5|1069.5|1068.3|1070|1068.8|1069.2|1068|126
1727315100000|2024-09-26 01:45:00|1069.6|1068.4|1069|1067.8|1069.6|1068.4|1068.2|1067|82
1727315400000|2024-09-26 01:50:00|1069.1|1067.9|1069.6|1068.4|1069.7|1068.5|1069|1067.8|130
1727315700000|2024-09-26 01:55:00|1069.5|1068.3|1070.5|1069.3|1070.6|1069.4|1069.5|1068.3|229
1727316000000|2024-09-26 02:00:00|1070.6|1069.4|1069.5|1068.3|1070.9|1069.7|1069.5|1068.3|137
1727316300000|2024-09-26 02:05:00|1069.4|1068.2|1069.3|1068.1|1069.5|1068.3|1068.6|1067.4|196
1727316600000|2024-09-26 02:10:00|1069.2|1068|1069.6|1068.4|1069.7|1068.5|1068.9|1067.7|74
1727316900000|2024-09-26 02:15:00|1069.5|1068.3|1069.7|1068.5|1069.8|1068.6|1069.5|1068.3|22
1727317200000|2024-09-26 02:20:00|1069.6|1068.4|1069.6|1068.4|1069.6|1068.4|1069.1|1067.9|72
1727317500000|2024-09-26 02:25:00|1069.7|1068.5|1069.7|1068.5|1069.8|1068.6|1069.6|1068.4|23
1727317800000|2024-09-26 02:30:00|1069.8|1068.6|1069.7|1068.5|1070.2|1069|1069.3|1068.1|86
1727318100000|2024-09-26 02:35:00|1069.6|1068.4|1069.5|1068.3|1070.4|1069.2|1069.5|1068.3|52
1727318400000|2024-09-26 02:40:00|1069.4|1068.2|1070|1068.8|1070.1|1068.9|1068.6|1067.4|171
1727318700000|2024-09-26 02:45:00|1069.9|1068.7|1068.8|1067.6|1070.5|1069.3|1068.4|1067.2|125
1727319000000|2024-09-26 02:50:00|1068.6|1067.4|1068.6|1067.4|1068.8|1067.6|1068.1|1066.9|97
1727319300000|2024-09-26 02:55:00|1068.7|1067.5|1068.6|1067.4|1068.8|1067.6|1067.9|1066.7|36
1727319600000|2024-09-26 03:00:00|1068.7|1067.5|1069.5|1068.3|1069.6|1068.4|1068.7|1067.5|30
1727319900000|2024-09-26 03:05:00|1069.4|1068.2|1068.8|1067.6|1069.7|1068.5|1068.8|1067.6|27
1727320200000|2024-09-26 03:10:00|1068.9|1067.7|1069.2|1068|1069.3|1068.1|1068.8|1067.6|42
1727320500000|2024-09-26 03:15:00|1069.1|1067.9|1068.7|1067.5|1069.3|1068.1|1068.6|1067.4|22
1727320800000|2024-09-26 03:20:00|1068.6|1067.4|1069.6|1068.4|1069.7|1068.5|1068.4|1067.2|61
1727321100000|2024-09-26 03:25:00|1069.7|1068.5|1069.5|1068.3|1069.7|1068.5|1069|1067.8|25
1727321400000|2024-09-26 03:30:00|1069.6|1068.4|1069.2|1068|1069.6|1068.4|1069.1|1067.9|23
1727321700000|2024-09-26 03:35:00|1069.1|1067.9|1069.2|1068|1069.4|1068.2|1069.1|1067.9|49
1727322000000|2024-09-26 03:40:00|1069.3|1068.1|1069.6|1068.4|1069.6|1068.4|1069.1|1067.9|55
1727322300000|2024-09-26 03:45:00|1069.5|1068.3|1069.3|1068.1|1069.6|1068.4|1069.2|1068|21
1727322600000|2024-09-26 03:50:00|1069.2|1068|1069.7|1068.5|1069.8|1068.6|1069.1|1067.9|25
1727322900000|2024-09-26 03:55:00|1069.8|1068.6|1069.5|1068.3|1070|1068.8|1069.5|1068.3|47
1727323200000|2024-09-26 04:00:00|1069.6|1068.4|1069.5|1068.3|1069.6|1068.4|1069.5|1068.3|6
1727323500000|2024-09-26 04:05:00|1069.3|1068.1|1069.5|1068.3|1069.6|1068.4|1069.3|1068.1|10
1727323800000|2024-09-26 04:10:00|1069.4|1068.2|1069.5|1068.3|1069.5|1068.3|1069.2|1068|29
1727324100000|2024-09-26 04:15:00|1069.6|1068.4|1069.5|1068.3|1069.8|1068.6|1069.5|1068.3|20
1727324400000|2024-09-26 04:20:00|1069.6|1068.4|1069.9|1068.7|1070|1068.8|1069.5|1068.3|20
1727324700000|2024-09-26 04:25:00|1069.8|1068.6|1069.9|1068.7|1070|1068.8|1069.8|1068.6|4
1727325000000|2024-09-26 04:30:00|1070|1068.8|1069.5|1068.3|1070|1068.8|1069.5|1068.3|27
1727325300000|2024-09-26 04:35:00|1069.4|1068.2|1069.5|1068.3|1069.5|1068.3|1069.2|1068|14
1727325600000|2024-09-26 04:40:00|1069.6|1068.4|1069.6|1068.4|1069.6|1068.4|1069.3|1068.1|46
1727325900000|2024-09-26 04:45:00|1069.7|1068.5|1069.5|1068.3|1069.7|1068.5|1069.5|1068.3|23
1727326200000|2024-09-26 04:50:00|1069.4|1068.2|1069.2|1068|1069.5|1068.3|1069.2|1068|32
1727326500000|2024-09-26 04:55:00|1069.3|1068.1|1069.2|1068|1069.3|1068.1|1069.1|1067.9|6
1727326800000|2024-09-26 05:00:00|1069.1|1067.9|1068.6|1067.4|1069.1|1067.9|1068.6|1067.4|18
1727327100000|2024-09-26 05:05:00|1068.5|1067.3|1068.8|1067.6|1069|1067.8|1068.5|1067.3|36
1727327400000|2024-09-26 05:10:00|1068.9|1067.7|1069.2|1068|1069.2|1068|1068.9|1067.7|13
1727327700000|2024-09-26 05:15:00|1069.3|1068.1|1069.2|1068|1069.3|1068.1|1069.2|1068|20
1727328000000|2024-09-26 05:20:00|1069.5|1068.3|1070|1068.8|1070|1068.8|1069.5|1068.3|95
1727328300000|2024-09-26 05:25:00|1070.1|1068.9|1071.1|1069.9|1071.2|1070|1069.7|1068.5|135
1727328600000|2024-09-26 05:30:00|1071.2|1070|1071.5|1070.3|1071.9|1070.7|1071.2|1070|305
1727328900000|2024-09-26 05:35:00|1071.4|1070.2|1072.1|1070.9|1072.1|1070.9|1071.2|1070|734
1727329200000|2024-09-26 05:40:00|1071.9|1070.7|1072|1070.8|1072.1|1070.9|1071.5|1070.3|179
1727329500000|2024-09-26 05:45:00|1072.1|1070.9|1072.8|1071.6|1072.8|1071.6|1071.6|1070.4|471
1727329800000|2024-09-26 05:50:00|1072.7|1071.5|1072.9|1071.7|1073.1|1071.9|1072.4|1071.2|311
1727330100000|2024-09-26 05:55:00|1073|1071.8|1072.8|1071.6|1073.6|1072.4|1072.8|1071.6|301
1727330400000|2024-09-26 06:00:00|1073|1071.8|1072|1070.8|1073.1|1071.9|1072|1070.8|206
1727330700000|2024-09-26 06:05:00|1071.8|1070.6|1069.8|1068.6|1072.1|1070.9|1069.6|1068.4|502
1727331000000|2024-09-26 06:10:00|1069.7|1068.5|1070.1|1068.9|1070.3|1069.1|1069.4|1068.2|472
1727331300000|2024-09-26 06:15:00|1070.3|1069.1|1070.7|1069.5|1071.1|1069.9|1070.3|1069.1|139
1727331600000|2024-09-26 06:20:00|1070.6|1069.4|1069.9|1068.7|1070.8|1069.6|1069.4|1068.2|244
1727331900000|2024-09-26 06:25:00|1069.8|1068.6|1066.9|1065.7|1070.3|1069.1|1066.8|1065.6|462
1727332200000|2024-09-26 06:30:00|1066.7|1065.5|1067.2|1066|1067.9|1066.7|1066.4|1065.2|149
1727332500000|2024-09-26 06:35:00|1067.1|1065.9|1068.1|1066.9|1068.4|1067.2|1067.1|1065.9|42
1727332800000|2024-09-26 06:40:00|1068|1066.8|1068.8|1067.6|1068.8|1067.6|1067.8|1066.6|83
1727333100000|2024-09-26 06:45:00|1069.1|1067.9|1071|1069.8|1071.2|1070|1069.1|1067.9|183
1727333400000|2024-09-26 06:50:00|1070.9|1069.7|1070.8|1069.6|1071.3|1070.1|1070.7|1069.5|54
1727333700000|2024-09-26 06:55:00|1070.9|1069.7|1070.8|1069.6|1071|1069.8|1070.3|1069.1|64
1727334000000|2024-09-26 07:00:00|1070.5|1069.3|1070.9|1069.7|1071.4|1070.2|1070.5|1069.3|178
1727334300000|2024-09-26 07:05:00|1071|1069.8|1070.8|1069.6|1071.3|1070.1|1070.7|1069.5|19
1727334600000|2024-09-26 07:10:00|1070.7|1069.5|1071.3|1070.1|1071.3|1070.1|1070.7|1069.5|35
1727334900000|2024-09-26 07:15:00|1071.2|1070|1071.2|1070|1071.3|1070.1|1070.9|1069.7|23
1727335200000|2024-09-26 07:20:00|1071.3|1070.1|1070.9|1069.7|1071.3|1070.1|1070.8|1069.6|40
1727335500000|2024-09-26 07:25:00|1070.8|1069.6|1070.9|1069.7|1071|1069.8|1070.5|1069.3|29
1727335800000|2024-09-26 07:30:00|1071|1069.8|1071.2|1070|1071.2|1070|1070.8|1069.6|20
1727336100000|2024-09-26 07:35:00|1071.4|1070.2|1071.3|1070.1|1071.5|1070.3|1071|1069.8|23
1727336400000|2024-09-26 07:40:00|1071.4|1070.2|1071.5|1070.3|1071.5|1070.3|1071.3|1070.1|21
1727336700000|2024-09-26 07:45:00|1071.4|1070.2|1071.3|1070.1|1071.4|1070.2|1071|1069.8|12
1727337000000|2024-09-26 07:50:00|1071.2|1070|1071.5|1070.3|1071.5|1070.3|1070.8|1069.6|63
1727337300000|2024-09-26 07:55:00|1071.4|1070.2|1071.5|1070.3|1071.5|1070.3|1071.4|1070.2|9
1727337600000|2024-09-26 08:00:00|1071.4|1070.2|1070|1068.8|1071.5|1070.3|1070|1068.8|86
1727337900000|2024-09-26 08:05:00|1069.8|1068.6|1069.3|1068.1|1069.9|1068.7|1069.2|1068|147
1727338200000|2024-09-26 08:10:00|1069|1067.8|1069|1067.8|1069|1067.8|1068.2|1067|109
1727338500000|2024-09-26 08:15:00|1068.9|1067.7|1068.8|1067.6|1069.3|1068.1|1068.7|1067.5|41
1727338800000|2024-09-26 08:20:00|1068.7|1067.5|1068.3|1067.1|1069|1067.8|1068.3|1067.1|17
1727339100000|2024-09-26 08:25:00|1068.4|1067.2|1069|1067.8|1069.3|1068.1|1068.4|1067.2|60
1727339400000|2024-09-26 08:30:00|1068.8|1067.6|1068|1066.8|1069|1067.8|1068|1066.8|71
1727339700000|2024-09-26 08:35:00|1068.3|1067.1|1068.8|1067.6|1068.8|1067.6|1068.3|1067.1|80
1727340000000|2024-09-26 08:40:00|1068.5|1067.3|1068.5|1067.3|1068.5|1067.3|1068.5|1067.3|18
1727340300000|2024-09-26 08:45:00|1068.8|1067.6|1068.8|1067.6|1069|1067.8|1068.3|1067.1|114
1727340600000|2024-09-26 08:50:00|1068.9|1067.7|1068.1|1066.9|1069.1|1067.9|1067.8|1066.6|378
1727340900000|2024-09-26 08:55:00|1068|1066.8|1067.7|1066.5|1068.6|1067.4|1067.7|1066.5|207
1727341200000|2024-09-26 09:00:00|1067.8|1066.6|1068.1|1066.9|1068.3|1067.1|1067.5|1066.3|158
1727341500000|2024-09-26 09:05:00|1068|1066.8|1067.8|1066.6|1068.1|1066.9|1067.8|1066.6|36
1727341800000|2024-09-26 09:10:00|1067.9|1066.7|1067.6|1066.4|1068.1|1066.9|1067.6|1066.4|42
1727342100000|2024-09-26 09:15:00|1067.7|1066.5|1067.8|1066.6|1068.1|1066.9|1067.6|1066.4|133
1727342400000|2024-09-26 09:20:00|1067.7|1066.5|1067.6|1066.4|1068|1066.8|1067.3|1066.1|110
1727342700000|2024-09-26 09:25:00|1067.8|1066.6|1069|1067.8|1069.1|1067.9|1067.6|1066.4|188
1727343000000|2024-09-26 09:30:00|1068.9|1067.7|1069.6|1068.4|1069.6|1068.4|1068.9|1067.7|110
1727343300000|2024-09-26 09:35:00|1069.7|1068.5|1069.6|1068.4|1070.1|1068.9|1069.3|1068.1|74
1727343600000|2024-09-26 09:40:00|1069.5|1068.3|1070.1|1068.9|1070.2|1069|1069|1067.8|60
1727343900000|2024-09-26 09:45:00|1070.2|1069|1070.9|1069.7|1071|1069.8|1069.8|1068.6|109
1727344200000|2024-09-26 09:50:00|1070.8|1069.6|1070.8|1069.6|1071.2|1070|1070.3|1069.1|84
1727344500000|2024-09-26 09:55:00|1070.7|1069.5|1071.2|1070|1071.5|1070.3|1070.7|1069.5|89
1727344800000|2024-09-26 10:00:00|1071.1|1069.9|1071.2|1070|1071.3|1070.1|1071|1069.8|37
1727345100000|2024-09-26 10:05:00|1071.3|1070.1|1071.1|1069.9|1071.3|1070.1|1070.7|1069.5|24
1727345400000|2024-09-26 10:10:00|1071|1069.8|1071.3|1070.1|1071.4|1070.2|1070.8|1069.6|163
1727345700000|2024-09-26 10:15:00|1071.2|1070|1072.5|1071.3|1072.8|1071.6|1071.2|1070|184
1727346000000|2024-09-26 10:20:00|1072.6|1071.4|1072.2|1071|1072.6|1071.4|1071.6|1070.4|139
1727346300000|2024-09-26 10:25:00|1072.3|1071.1|1073.3|1072.1|1073.3|1072.1|1072.2|1071|377
1727346600000|2024-09-26 10:30:00|1073.2|1072|1073.3|1072.1|1073.5|1072.3|1072.8|1071.6|101
1727346900000|2024-09-26 10:35:00|1073.4|1072.2|1074.5|1073.3|1074.9|1073.7|1073.3|1072.1|822
1727347200000|2024-09-26 10:40:00|1074.3|1073.1|1074.8|1073.6|1074.8|1073.6|1074.3|1073.1|104
1727347500000|2024-09-26 10:45:00|1074.7|1073.5|1075.1|1073.9|1075.2|1074|1074.5|1073.3|241
1727347800000|2024-09-26 10:50:00|1075|1073.8|1075.7|1074.5|1075.9|1074.7|1075|1073.8|303
1727348100000|2024-09-26 10:55:00|1075.5|1074.3|1074|1072.8|1075.5|1074.3|1074|1072.8|210
1727348400000|2024-09-26 11:00:00|1074.1|1072.9|1075.2|1074|1075.3|1074.1|1073.6|1072.4|221
1727348700000|2024-09-26 11:05:00|1075.3|1074.1|1074.6|1073.4|1075.5|1074.3|1074.2|1073|89
1727349000000|2024-09-26 11:10:00|1074.7|1073.5|1074.5|1073.3|1075.1|1073.9|1074.3|1073.1|117
1727349300000|2024-09-26 11:15:00|1074.6|1073.4|1072.9|1071.7|1074.8|1073.6|1072.9|1071.7|129
1727349600000|2024-09-26 11:20:00|1072.8|1071.6|1073.2|1072|1073.6|1072.4|1072.4|1071.2|198
1727349900000|2024-09-26 11:25:00|1073.4|1072.2|1072.9|1071.7|1073.4|1072.2|1072.9|1071.7|76
1727350200000|2024-09-26 11:30:00|1073|1071.8|1073.5|1072.3|1073.9|1072.7|1072.6|1071.4|120
1727350500000|2024-09-26 11:35:00|1073.6|1072.4|1074.5|1073.3|1074.6|1073.4|1073.5|1072.3|216
1727350800000|2024-09-26 11:40:00|1074.6|1073.4|1075.7|1074.5|1076.1|1074.9|1074.2|1073|177
1727351100000|2024-09-26 11:45:00|1075.6|1074.4|1075.8|1074.6|1076.1|1074.9|1075.5|1074.3|254
1727351400000|2024-09-26 11:50:00|1076|1074.8|1075.9|1074.7|1076.2|1075|1075.4|1074.2|189
1727351700000|2024-09-26 11:55:00|1076|1074.8|1076|1074.8|1076|1074.8|1074.5|1073.3|367
1727352000000|2024-09-26 12:00:00|1075.9|1074.7|1078|1076.8|1078|1076.8|1075.9|1074.7|532
1727352300000|2024-09-26 12:05:00|1078.1|1076.9|1078.6|1077.4|1078.9|1077.7|1077.2|1076|660
1727352600000|2024-09-26 12:10:00|1078.7|1077.5|1078.2|1077|1079.1|1077.9|1077.7|1076.5|369
1727352900000|2024-09-26 12:15:00|1078.5|1077.3|1078.2|1077|1078.7|1077.5|1077.9|1076.7|295
1727353200000|2024-09-26 12:20:00|1078.1|1076.9|1077.1|1075.9|1078.1|1076.9|1076.9|1075.7|311
1727353500000|2024-09-26 12:25:00|1076.7|1075.5|1076.2|1075|1076.7|1075.5|1075.8|1074.6|480
1727353800000|2024-09-26 12:30:00|1076|1074.8|1075.7|1074.5|1076.6|1075.4|1075.7|1074.5|515
1727354100000|2024-09-26 12:35:00|1075.8|1074.6|1073.5|1072.3|1076.4|1075.2|1073.4|1072.2|943
1727354400000|2024-09-26 12:40:00|1073.6|1072.4|1073.7|1072.5|1074.7|1073.5|1073.2|1072|552
1727357400000|2024-09-26 13:30:00|1074.2|1073|1071.6|1070.4|1076.1|1074.9|1070.3|1069.1|4605
1727357700000|2024-09-26 13:35:00|1071.8|1070.6|1068.3|1067.1|1072.1|1070.9|1068.1|1066.9|2218
1727358000000|2024-09-26 13:40:00|1068.4|1067.2|1069.8|1068.6|1070.6|1069.4|1068.3|1067.1|1723
1727358300000|2024-09-26 13:45:00|1069.9|1068.7|1069.1|1067.9|1071.8|1070.6|1068.1|1066.9|2482
1727358600000|2024-09-26 13:50:00|1069|1067.8|1070.4|1069.2|1070.6|1069.4|1067.8|1066.6|1631
1727358900000|2024-09-26 13:55:00|1070.6|1069.4|1070.3|1069.1|1071.3|1070.1|1069.5|1068.3|913
1727359200000|2024-09-26 14:00:00|1070.4|1069.2|1072.6|1071.4|1073.3|1072.1|1070.4|1069.2|1411
1727359500000|2024-09-26 14:05:00|1072.5|1071.3|1072.6|1071.4|1073.4|1072.2|1072.1|1070.9|959
1727359800000|2024-09-26 14:10:00|1072.5|1071.3|1073.2|1072|1077.7|1076.5|1072.5|1071.3|4110
1727360100000|2024-09-26 14:15:00|1073|1071.8|1073.6|1072.4|1074.3|1073.1|1072|1070.8|1269
1727360400000|2024-09-26 14:20:00|1073.4|1072.2|1073.8|1072.6|1073.8|1072.6|1072.5|1071.3|1181
1727360700000|2024-09-26 14:25:00|1073.7|1072.5|1074.3|1073.1|1074.6|1073.4|1073.6|1072.4|1029
1727361000000|2024-09-26 14:30:00|1074.6|1073.4|1074.1|1072.9|1074.8|1073.6|1073.4|1072.2|835
1727361300000|2024-09-26 14:35:00|1073.8|1072.6|1073.1|1071.9|1074.2|1073|1072.1|1070.9|1253
1727361600000|2024-09-26 14:40:00|1073|1071.8|1073.8|1072.6|1074.6|1073.4|1072.7|1071.5|998
1727361900000|2024-09-26 14:45:00|1073.9|1072.7|1073.5|1072.3|1074.6|1073.4|1073.4|1072.2|1368
1727362200000|2024-09-26 14:50:00|1073.6|1072.4|1073.8|1072.6|1074.3|1073.1|1072.9|1071.7|892
1727362500000|2024-09-26 14:55:00|1073.9|1072.7|1075.7|1074.5|1076|1074.8|1073.7|1072.5|1228
1727362800000|2024-09-26 15:00:00|1075.4|1074.2|1075.7|1074.5|1076.4|1075.2|1075.2|1074|1271
1727363100000|2024-09-26 15:05:00|1075.8|1074.6|1075.9|1074.7|1076.4|1075.2|1075.7|1074.5|1212
1727363400000|2024-09-26 15:10:00|1076.2|1075|1071.3|1070.1|1076.2|1075|1071.1|1069.9|2697
1727363700000|2024-09-26 15:15:00|1071.4|1070.2|1068.5|1067.3|1071.7|1070.5|1068.4|1067.2|2169
1727364000000|2024-09-26 15:20:00|1068.7|1067.5|1068.3|1067.1|1068.8|1067.6|1067.3|1066.1|1696
1727364300000|2024-09-26 15:25:00|1068.4|1067.2|1067.2|1066|1069.1|1067.9|1066.8|1065.6|832
1727364600000|2024-09-26 15:30:00|1067.3|1066.1|1067.1|1065.9|1068.1|1066.9|1066.6|1065.4|938
1727364900000|2024-09-26 15:35:00|1067.2|1066|1066.3|1065.1|1067.2|1066|1065.7|1064.5|616
1727365200000|2024-09-26 15:40:00|1066.2|1065|1068.8|1067.6|1068.8|1067.6|1066.2|1065|591
1727365500000|2024-09-26 15:45:00|1068.7|1067.5|1068.6|1067.4|1069.7|1068.5|1068.1|1066.9|508
1727365800000|2024-09-26 15:50:00|1068.7|1067.5|1065.8|1064.6|1069.1|1067.9|1065.8|1064.6|1062
1727366100000|2024-09-26 15:55:00|1066|1064.8|1065.6|1064.4|1066.7|1065.5|1065.3|1064.1|838
1727366400000|2024-09-26 16:00:00|1065.8|1064.6|1063.8|1062.6|1065.8|1064.6|1063.1|1061.9|1442
1727366700000|2024-09-26 16:05:00|1064.1|1062.9|1064.1|1062.9|1065.8|1064.6|1063.8|1062.6|813
1727367000000|2024-09-26 16:10:00|1064|1062.8|1062.3|1061.1|1064.1|1062.9|1061.9|1060.7|917
1727367300000|2024-09-26 16:15:00|1062.2|1061|1060.8|1059.6|1062.6|1061.4|1060.8|1059.6|927
1727367600000|2024-09-26 16:20:00|1060.7|1059.5|1060.6|1059.4|1061.4|1060.2|1059.6|1058.4|1214
1727367900000|2024-09-26 16:25:00|1060.7|1059.5|1059.7|1058.5|1061.3|1060.1|1059.6|1058.4|784
1727368200000|2024-09-26 16:30:00|1059.8|1058.6|1061.2|1060|1061.7|1060.5|1059|1057.8|849
1727368500000|2024-09-26 16:35:00|1061|1059.8|1060.1|1058.9|1061.3|1060.1|1059.8|1058.6|624
1727368800000|2024-09-26 16:40:00|1060.2|1059|1060|1058.8|1060.3|1059.1|1058.5|1057.3|584
1727369100000|2024-09-26 16:45:00|1060.1|1058.9|1061.3|1060.1|1061.4|1060.2|1059.3|1058.1|416
1727369400000|2024-09-26 16:50:00|1061.4|1060.2|1060.3|1059.1|1061.5|1060.3|1059.6|1058.4|603
1727369700000|2024-09-26 16:55:00|1060.4|1059.2|1059.7|1058.5|1060.5|1059.3|1059.2|1058|393
1727370000000|2024-09-26 17:00:00|1059.6|1058.4|1060.6|1059.4|1060.8|1059.6|1059.4|1058.2|384
1727370300000|2024-09-26 17:05:00|1060.7|1059.5|1059.5|1058.3|1060.7|1059.5|1059.3|1058.1|708
1727370600000|2024-09-26 17:10:00|1059.8|1058.6|1058.8|1057.6|1059.8|1058.6|1058|1056.8|1072
1727370900000|2024-09-26 17:15:00|1058.7|1057.5|1058|1056.8|1058.8|1057.6|1057.4|1056.2|570
1727371200000|2024-09-26 17:20:00|1058.3|1057.1|1058.3|1057.1|1059|1057.8|1058|1056.8|492
1727371500000|2024-09-26 17:25:00|1058.2|1057|1057.9|1056.7|1058.8|1057.6|1057.6|1056.4|603
1727371800000|2024-09-26 17:30:00|1058|1056.8|1056.9|1055.7|1058.2|1057|1055.9|1054.7|921
1727372100000|2024-09-26 17:35:00|1056.8|1055.6|1059|1057.8|1059|1057.8|1056.5|1055.3|1291
1727372400000|2024-09-26 17:40:00|1059.1|1057.9|1059.1|1057.9|1059.7|1058.5|1058.1|1056.9|832
1727372700000|2024-09-26 17:45:00|1059|1057.8|1057.6|1056.4|1059.5|1058.3|1057.6|1056.4|413
1727373000000|2024-09-26 17:50:00|1057.7|1056.5|1057.9|1056.7|1058.8|1057.6|1057.6|1056.4|761
1727373300000|2024-09-26 17:55:00|1057.8|1056.6|1056.8|1055.6|1057.8|1056.6|1056.5|1055.3|905
1727373600000|2024-09-26 18:00:00|1056.9|1055.7|1056.6|1055.4|1057.5|1056.3|1055.9|1054.7|912
1727373900000|2024-09-26 18:05:00|1056.7|1055.5|1057.2|1056|1057.5|1056.3|1056.5|1055.3|742
1727374200000|2024-09-26 18:10:00|1057.3|1056.1|1055.2|1054|1057.3|1056.1|1055.1|1053.9|3893
1727374500000|2024-09-26 18:15:00|1055.4|1054.2|1054.3|1053.1|1055.4|1054.2|1054.2|1053|1440
1727395200000|2024-09-27 00:00:00|1053.7|1052.5|1050.2|1049|1053.8|1052.6|1049.7|1048.5|1080
1727395500000|2024-09-27 00:05:00|1050.1|1048.9|1049.5|1048.3|1050.1|1048.9|1048.6|1047.4|1958
1727395800000|2024-09-27 00:10:00|1049.6|1048.4|1049.8|1048.6|1050.3|1049.1|1049.6|1048.4|531
1727396100000|2024-09-27 00:15:00|1049.9|1048.7|1050.1|1048.9|1050.5|1049.3|1049.6|1048.4|250
1727396400000|2024-09-27 00:20:00|1050.2|1049|1050.3|1049.1|1051|1049.8|1050.2|1049|471
1727396700000|2024-09-27 00:25:00|1050.4|1049.2|1049.5|1048.3|1050.5|1049.3|1049.5|1048.3|299
1727397000000|2024-09-27 00:30:00|1049.6|1048.4|1050.2|1049|1050.2|1049|1049|1047.8|271
1727397300000|2024-09-27 00:35:00|1049.5|1048.3|1049.6|1048.4|1049.7|1048.5|1049.2|1048|159
1727397600000|2024-09-27 00:40:00|1049.7|1048.5|1049.7|1048.5|1050.2|1049|1049.7|1048.5|487
1727397900000|2024-09-27 00:45:00|1050|1048.8|1050.5|1049.3|1050.5|1049.3|1049.9|1048.7|327
1727398200000|2024-09-27 00:50:00|1050.6|1049.4|1049.9|1048.7|1050.6|1049.4|1049.7|1048.5|145
1727398500000|2024-09-27 00:55:00|1049.8|1048.6|1049|1047.8|1050|1048.8|1048.9|1047.7|92
1727398800000|2024-09-27 01:00:00|1049.1|1047.9|1053.4|1052.2|1053.5|1052.3|1049|1047.8|1316
1727399100000|2024-09-27 01:05:00|1053.5|1052.3|1052.1|1050.9|1054.2|1053|1051.6|1050.4|1015
1727399400000|2024-09-27 01:10:00|1052|1050.8|1052.6|1051.4|1053.1|1051.9|1051.1|1049.9|847
1727399700000|2024-09-27 01:15:00|1052.5|1051.3|1050.3|1049.1|1052.5|1051.3|1050.1|1048.9|562
1727400000000|2024-09-27 01:20:00|1050.4|1049.2|1050.9|1049.7|1051.8|1050.6|1049.6|1048.4|955
1727400300000|2024-09-27 01:25:00|1051|1049.8|1051.8|1050.6|1052.4|1051.2|1051|1049.8|324
1727400600000|2024-09-27 01:30:00|1051.7|1050.5|1052.8|1051.6|1053.3|1052.1|1051.7|1050.5|726
1727400900000|2024-09-27 01:35:00|1052.7|1051.5|1052.8|1051.6|1053.3|1052.1|1052.5|1051.3|886
1727401200000|2024-09-27 01:40:00|1052.7|1051.5|1053.1|1051.9|1053.7|1052.5|1052.7|1051.5|497
1727401500000|2024-09-27 01:45:00|1053|1051.8|1052.9|1051.7|1054|1052.8|1052.9|1051.7|305
1727401800000|2024-09-27 01:50:00|1052.7|1051.5|1053.9|1052.7|1054|1052.8|1052.5|1051.3|566
1727402100000|2024-09-27 01:55:00|1053.8|1052.6|1053.5|1052.3|1054|1052.8|1053.4|1052.2|173
1727402400000|2024-09-27 02:00:00|1053.4|1052.2|1053.3|1052.1|1053.8|1052.6|1052.8|1051.6|191
1727402700000|2024-09-27 02:05:00|1053.1|1051.9|1053.7|1052.5|1054.4|1053.2|1053|1051.8|230
1727403000000|2024-09-27 02:10:00|1053.9|1052.7|1054.8|1053.6|1054.9|1053.7|1053.7|1052.5|338
1727403300000|2024-09-27 02:15:00|1054.9|1053.7|1054.7|1053.5|1055.3|1054.1|1054.7|1053.5|219
1727403600000|2024-09-27 02:20:00|1054.6|1053.4|1055.3|1054.1|1055.3|1054.1|1054.4|1053.2|192
1727403900000|2024-09-27 02:25:00|1055.1|1053.9|1055|1053.8|1055.3|1054.1|1055|1053.8|56
1727404200000|2024-09-27 02:30:00|1055.1|1053.9|1055.9|1054.7|1056|1054.8|1054.9|1053.7|319
1727404500000|2024-09-27 02:35:00|1055.8|1054.6|1055.6|1054.4|1056|1054.8|1055.3|1054.1|82
1727404800000|2024-09-27 02:40:00|1055.7|1054.5|1056.2|1055|1056.2|1055|1055.6|1054.4|161
1727405100000|2024-09-27 02:45:00|1056.4|1055.2|1056.8|1055.6|1056.8|1055.6|1056|1054.8|313
1727405400000|2024-09-27 02:50:00|1056.6|1055.4|1056.2|1055|1056.8|1055.6|1056|1054.8|65
1727405700000|2024-09-27 02:55:00|1056.3|1055.1|1057|1055.8|1057|1055.8|1056.3|1055.1|97
1727406000000|2024-09-27 03:00:00|1056.8|1055.6|1057.8|1056.6|1058.3|1057.1|1056.7|1055.5|328
1727406300000|2024-09-27 03:05:00|1058|1056.8|1058.1|1056.9|1058.9|1057.7|1058|1056.8|215
1727406600000|2024-09-27 03:10:00|1058.2|1057|1058.2|1057|1058.6|1057.4|1058.1|1056.9|99
1727406900000|2024-09-27 03:15:00|1058.1|1056.9|1059|1057.8|1059.1|1057.9|1057.9|1056.7|191
1727407200000|2024-09-27 03:20:00|1058.9|1057.7|1058.8|1057.6|1059.1|1057.9|1058.6|1057.4|77
1727407500000|2024-09-27 03:25:00|1058.7|1057.5|1058.5|1057.3|1058.8|1057.6|1058.2|1057|115
1727407800000|2024-09-27 03:30:00|1058.4|1057.2|1057.7|1056.5|1058.5|1057.3|1057.5|1056.3|76
1727408100000|2024-09-27 03:35:00|1057.9|1056.7|1057.5|1056.3|1057.9|1056.7|1057.5|1056.3|33
1727408400000|2024-09-27 03:40:00|1057.4|1056.2|1057.6|1056.4|1057.6|1056.4|1057.4|1056.2|19
1727408700000|2024-09-27 03:45:00|1057.5|1056.3|1057.6|1056.4|1057.6|1056.4|1057.5|1056.3|6
1727409000000|2024-09-27 03:50:00|1057.5|1056.3|1057.5|1056.3|1057.7|1056.5|1057.5|1056.3|11
1727409300000|2024-09-27 03:55:00|1057.4|1056.2|1057|1055.8|1057.4|1056.2|1057|1055.8|28
1727409600000|2024-09-27 04:00:00|1057.1|1055.9|1057.4|1056.2|1057.4|1056.2|1057|1055.8|34
1727409900000|2024-09-27 04:05:00|1057.5|1056.3|1057.8|1056.6|1057.8|1056.6|1057.5|1056.3|12
1727410200000|2024-09-27 04:10:00|1057.7|1056.5|1057.6|1056.4|1057.7|1056.5|1057.5|1056.3|28
1727410500000|2024-09-27 04:15:00|1057.7|1056.5|1057.6|1056.4|1057.7|1056.5|1057.6|1056.4|5
1727410800000|2024-09-27 04:20:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|2
1727411100000|2024-09-27 04:25:00|1057.4|1056.2|1057.6|1056.4|1057.6|1056.4|1057.4|1056.2|4
1727411400000|2024-09-27 04:30:00|||||||||4
1727411700000|2024-09-27 04:35:00|1057.8|1056.6|1057.8|1056.6|1057.8|1056.6|1057.8|1056.6|2
1727412000000|2024-09-27 04:40:00|||||||||3
1727412300000|2024-09-27 04:45:00|1057.7|1056.5|1057.8|1056.6|1057.8|1056.6|1057.7|1056.5|3
1727412600000|2024-09-27 04:50:00|1058|1056.8|1058.7|1057.5|1058.7|1057.5|1058|1056.8|27
1727412900000|2024-09-27 04:55:00|1058.6|1057.4|1058.4|1057.2|1058.6|1057.4|1058.2|1057|74
1727413200000|2024-09-27 05:00:00|1058.5|1057.3|1058.6|1057.4|1058.6|1057.4|1058.3|1057.1|16
1727413500000|2024-09-27 05:05:00|1058.7|1057.5|1058.9|1057.7|1059|1057.8|1058.7|1057.5|17
1727413800000|2024-09-27 05:10:00|1058.8|1057.6|1058.9|1057.7|1059|1057.8|1058.6|1057.4|88
1727414100000|2024-09-27 05:15:00|1059|1057.8|1058.6|1057.4|1059|1057.8|1058.5|1057.3|16
1727414400000|2024-09-27 05:20:00|1058.5|1057.3|1058.8|1057.6|1058.8|1057.6|1058.4|1057.2|27
1727414700000|2024-09-27 05:25:00|1058.9|1057.7|1058.1|1056.9|1059|1057.8|1058.1|1056.9|81
1727415000000|2024-09-27 05:30:00|1058|1056.8|1056.6|1055.4|1058|1056.8|1056.4|1055.2|212
1727415300000|2024-09-27 05:35:00|1056.8|1055.6|1057.1|1055.9|1057.5|1056.3|1056.8|1055.6|67
1727415600000|2024-09-27 05:40:00|1057.5|1056.3|1057.9|1056.7|1057.9|1056.7|1056.9|1055.7|76
1727415900000|2024-09-27 05:45:00|1057.8|1056.6|1058.4|1057.2|1058.6|1057.4|1057.4|1056.2|92
1727416200000|2024-09-27 05:50:00|1058.5|1057.3|1057.7|1056.5|1058.6|1057.4|1057.3|1056.1|88
1727416500000|2024-09-27 05:55:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.4|1056.2|67
1727416800000|2024-09-27 06:00:00|1057.4|1056.2|1058.4|1057.2|1058.6|1057.4|1057.4|1056.2|168
1727417100000|2024-09-27 06:05:00|1058.5|1057.3|1058.6|1057.4|1058.6|1057.4|1057.9|1056.7|30
1727417400000|2024-09-27 06:10:00|1058.8|1057.6|1058.7|1057.5|1059.2|1058|1058.6|1057.4|283
1727417700000|2024-09-27 06:15:00|1058.6|1057.4|1058.6|1057.4|1058.7|1057.5|1058|1056.8|267
1727418000000|2024-09-27 06:20:00|1058.3|1057.1|1058.3|1057.1|1059.1|1057.9|1058.1|1056.9|219
1727418300000|2024-09-27 06:25:00|1058.2|1057|1058.3|1057.1|1058.4|1057.2|1057.4|1056.2|46
1727418600000|2024-09-27 06:30:00|1058.4|1057.2|1059|1057.8|1059|1057.8|1058.4|1057.2|78
1727418900000|2024-09-27 06:35:00|1058.9|1057.7|1058.7|1057.5|1058.9|1057.7|1058.4|1057.2|28
1727419200000|2024-09-27 06:40:00|1059|1057.8|1058.4|1057.2|1059.2|1058|1058.4|1057.2|55
1727419500000|2024-09-27 06:45:00|1058.3|1057.1|1059.2|1058|1059.2|1058|1058.2|1057|200
1727419800000|2024-09-27 06:50:00|1059.1|1057.9|1059.2|1058|1059.2|1058|1058.7|1057.5|180
1727420100000|2024-09-27 06:55:00|1059.1|1057.9|1059|1057.8|1059.2|1058|1058.4|1057.2|193
1727420400000|2024-09-27 07:00:00|1058.8|1057.6|1058.9|1057.7|1059.2|1058|1058.7|1057.5|36
1727420700000|2024-09-27 07:05:00|1058.8|1057.6|1058.9|1057.7|1059.1|1057.9|1058.6|1057.4|44
1727421000000|2024-09-27 07:10:00|1059|1057.8|1058.9|1057.7|1059.1|1057.9|1058.8|1057.6|541
1727421300000|2024-09-27 07:15:00|1059|1057.8|1058.9|1057.7|1059.1|1057.9|1058.7|1057.5|12
1727421600000|2024-09-27 07:20:00|1058.8|1057.6|1058.8|1057.6|1059|1057.8|1058.7|1057.5|49
1727421900000|2024-09-27 07:25:00|1058.7|1057.5|1058.4|1057.2|1058.7|1057.5|1058.2|1057|45
1727422200000|2024-09-27 07:30:00|1058.3|1057.1|1058.5|1057.3|1058.7|1057.5|1058.3|1057.1|29
1727422500000|2024-09-27 07:35:00|1058.4|1057.2|1058.8|1057.6|1058.9|1057.7|1058.4|1057.2|50
1727422800000|2024-09-27 07:40:00|1059|1057.8|1059.8|1058.6|1059.9|1058.7|1058.8|1057.6|122
1727423100000|2024-09-27 07:45:00|1059.9|1058.7|1059.9|1058.7|1060.1|1058.9|1059.8|1058.6|54
1727423400000|2024-09-27 07:50:00|1060|1058.8|1060.4|1059.2|1060.5|1059.3|1059.9|1058.7|61
1727423700000|2024-09-27 07:55:00|1060.3|1059.1|1060.7|1059.5|1061.3|1060.1|1060.3|1059.1|613
1727424000000|2024-09-27 08:00:00|1060.8|1059.6|1059.9|1058.7|1060.8|1059.6|1059.8|1058.6|62
1727424300000|2024-09-27 08:05:00|1060|1058.8|1060.2|1059|1060.5|1059.3|1060|1058.8|35
1727424600000|2024-09-27 08:10:00|1060.3|1059.1|1060.2|1059|1060.3|1059.1|1059.8|1058.6|9
1727424900000|2024-09-27 08:15:00|1060|1058.8|1059.9|1058.7|1060.3|1059.1|1059.9|1058.7|11
1727425200000|2024-09-27 08:20:00|1059.8|1058.6|1060.3|1059.1|1060.3|1059.1|1059.7|1058.5|45
1727425500000|2024-09-27 08:25:00|1060.2|1059|1060.2|1059|1060.3|1059.1|1060.1|1058.9|6
1727425800000|2024-09-27 08:30:00|1060.1|1058.9|1061.1|1059.9|1061.1|1059.9|1059.9|1058.7|397
1727426100000|2024-09-27 08:35:00|1061.2|1060|1061.3|1060.1|1061.6|1060.4|1060.8|1059.6|134
1727426400000|2024-09-27 08:40:00|1061.2|1060|1061.1|1059.9|1061.4|1060.2|1060.6|1059.4|123
1727426700000|2024-09-27 08:45:00|1061.2|1060|1060.1|1058.9|1061.3|1060.1|1060|1058.8|107
1727427000000|2024-09-27 08:50:00|1060|1058.8|1059|1057.8|1060.3|1059.1|1058.7|1057.5|164
1727427300000|2024-09-27 08:55:00|1058.9|1057.7|1060.7|1059.5|1060.8|1059.6|1058.8|1057.6|261
1727427600000|2024-09-27 09:00:00|1060.6|1059.4|1061.3|1060.1|1061.8|1060.6|1060.4|1059.2|164
1727427900000|2024-09-27 09:05:00|1061.2|1060|1060.7|1059.5|1061.2|1060|1060.5|1059.3|57
1727428200000|2024-09-27 09:10:00|1060.8|1059.6|1060.5|1059.3|1060.9|1059.7|1060.3|1059.1|53
1727428500000|2024-09-27 09:15:00|1060.4|1059.2|1060.9|1059.7|1060.9|1059.7|1060.1|1058.9|121
1727428800000|2024-09-27 09:20:00|1061|1059.8|1060.9|1059.7|1061.4|1060.2|1060.9|1059.7|86
1727429100000|2024-09-27 09:25:00|1061|1059.8|1060.3|1059.1|1061.2|1060|1060.3|1059.1|51
1727429400000|2024-09-27 09:30:00|1060.4|1059.2|1059.8|1058.6|1060.4|1059.2|1059.6|1058.4|49
1727429700000|2024-09-27 09:35:00|1059.7|1058.5|1058.1|1056.9|1059.7|1058.5|1057.8|1056.6|274
1727430000000|2024-09-27 09:40:00|1057.8|1056.6|1057.2|1056|1058.1|1056.9|1057.2|1056|126
1727430300000|2024-09-27 09:45:00|1057.1|1055.9|1057.2|1056|1057.5|1056.3|1056.1|1054.9|663
1727430600000|2024-09-27 09:50:00|1057.3|1056.1|1059|1057.8|1059|1057.8|1057.1|1055.9|175
1727430900000|2024-09-27 09:55:00|1059.3|1058.1|1058.6|1057.4|1059.3|1058.1|1058.6|1057.4|100
1727431200000|2024-09-27 10:00:00|1058.7|1057.5|1058.1|1056.9|1058.7|1057.5|1058.1|1056.9|95
1727431500000|2024-09-27 10:05:00|1057.8|1056.6|1058|1056.8|1058.3|1057.1|1057.8|1056.6|29
1727431800000|2024-09-27 10:10:00|1058.2|1057|1058.3|1057.1|1058.4|1057.2|1057.8|1056.6|20
1727432100000|2024-09-27 10:15:00|1058.4|1057.2|1058.8|1057.6|1058.8|1057.6|1058.4|1057.2|16
1727432400000|2024-09-27 10:20:00|1058.9|1057.7|1059.5|1058.3|1059.5|1058.3|1058.9|1057.7|13
1727432700000|2024-09-27 10:25:00|1059.4|1058.2|1058.4|1057.2|1059.4|1058.2|1058.3|1057.1|45
1727433000000|2024-09-27 10:30:00|1058.5|1057.3|1058.9|1057.7|1058.9|1057.7|1058.4|1057.2|19
1727433300000|2024-09-27 10:35:00|1059|1057.8|1058.6|1057.4|1059|1057.8|1058.5|1057.3|27
1727433600000|2024-09-27 10:40:00|1058.5|1057.3|1059.1|1057.9|1059.1|1057.9|1058.3|1057.1|20
1727433900000|2024-09-27 10:45:00|1059.3|1058.1|1059.3|1058.1|1059.5|1058.3|1059.2|1058|32
1727434200000|2024-09-27 10:50:00|1059.5|1058.3|1058.6|1057.4|1059.8|1058.6|1058.6|1057.4|43
1727434500000|2024-09-27 10:55:00|1058.7|1057.5|1058.5|1057.3|1058.9|1057.7|1058.3|1057.1|27
1727434800000|2024-09-27 11:00:00|1058.3|1057.1|1057.4|1056.2|1058.3|1057.1|1057.3|1056.1|32
1727435100000|2024-09-27 11:05:00|1057.5|1056.3|1057.4|1056.2|1057.9|1056.7|1057.1|1055.9|61
1727435400000|2024-09-27 11:10:00|1057.3|1056.1|1057.7|1056.5|1058.3|1057.1|1057.1|1055.9|120
1727435700000|2024-09-27 11:15:00|1057.6|1056.4|1057.4|1056.2|1057.9|1056.7|1057.3|1056.1|58
1727436000000|2024-09-27 11:20:00|1057.3|1056.1|1055.4|1054.2|1057.5|1056.3|1055.3|1054.1|113
1727436300000|2024-09-27 11:25:00|1055.5|1054.3|1054.2|1053|1055.9|1054.7|1053.5|1052.3|503
1727436600000|2024-09-27 11:30:00|1054.1|1052.9|1055.3|1054.1|1055.8|1054.6|1053.6|1052.4|233
1727436900000|2024-09-27 11:35:00|1055.4|1054.2|1056.9|1055.7|1057.3|1056.1|1055.1|1053.9|187
1727437200000|2024-09-27 11:40:00|1057|1055.8|1055.8|1054.6|1057.3|1056.1|1055.8|1054.6|55
1727437500000|2024-09-27 11:45:00|1056.1|1054.9|1056.2|1055|1056.3|1055.1|1055.6|1054.4|119
1727437800000|2024-09-27 11:50:00|1056.1|1054.9|1056.4|1055.2|1056.7|1055.5|1055.8|1054.6|71
1727438100000|2024-09-27 11:55:00|1056.5|1055.3|1058.5|1057.3|1058.5|1057.3|1056.5|1055.3|81
1727438400000|2024-09-27 12:00:00|1058.3|1057.1|1059.8|1058.6|1060.3|1059.1|1058.1|1056.9|297
1727438700000|2024-09-27 12:05:00|1059.9|1058.7|1058.3|1057.1|1060|1058.8|1058|1056.8|192
1727439000000|2024-09-27 12:10:00|1058.4|1057.2|1057.6|1056.4|1059.2|1058|1057.6|1056.4|144
1727439300000|2024-09-27 12:15:00|1057.7|1056.5|1056.2|1055|1057.9|1056.7|1055.9|1054.7|262
1727439600000|2024-09-27 12:20:00|1055.8|1054.6|1056.8|1055.6|1057|1055.8|1055.8|1054.6|301
1727439900000|2024-09-27 12:25:00|1056.7|1055.5|1056.7|1055.5|1056.9|1055.7|1055.5|1054.3|285
1727440200000|2024-09-27 12:30:00|1056.8|1055.6|1056.7|1055.5|1057.6|1056.4|1056.7|1055.5|113
1727440500000|2024-09-27 12:35:00|1056.8|1055.6|1058.1|1056.9|1058.1|1056.9|1056.5|1055.3|152
1727440800000|2024-09-27 12:40:00|1058|1056.8|1055.5|1054.3|1058|1056.8|1054.8|1053.6|670
1727443800000|2024-09-27 13:30:00|1055.8|1054.6|1058.3|1057.1|1059|1057.8|1054.3|1053.1|2559
1727444100000|2024-09-27 13:35:00|1058.4|1057.2|1056.3|1055.1|1059.2|1058|1056.3|1055.1|1139
1727444400000|2024-09-27 13:40:00|1056.1|1054.9|1056.5|1055.3|1057.3|1056.1|1054|1052.8|1568
1727444700000|2024-09-27 13:45:00|1056.6|1055.4|1059|1057.8|1059.3|1058.1|1056.6|1055.4|1370
1727445000000|2024-09-27 13:50:00|1059.3|1058.1|1060.3|1059.1|1060.7|1059.5|1058.8|1057.6|1077
1727445300000|2024-09-27 13:55:00|1060|1058.8|1058.9|1057.7|1060.3|1059.1|1058|1056.8|1353
1727445600000|2024-09-27 14:00:00|1058.7|1057.5|1061.7|1060.5|1062|1060.8|1058.6|1057.4|1172
1727445900000|2024-09-27 14:05:00|1061.3|1060.1|1061.7|1060.5|1062.7|1061.5|1060.9|1059.7|1098
1727446200000|2024-09-27 14:10:00|1062|1060.8|1064.2|1063|1064.3|1063.1|1061.9|1060.7|2039
1727446500000|2024-09-27 14:15:00|1064.1|1062.9|1063.8|1062.6|1064.2|1063|1062.4|1061.2|837
1727446800000|2024-09-27 14:20:00|1063.6|1062.4|1062.7|1061.5|1065|1063.8|1062.1|1060.9|1504
1727447100000|2024-09-27 14:25:00|1062.6|1061.4|1065.2|1064|1065.5|1064.3|1062.6|1061.4|1115
1727447400000|2024-09-27 14:30:00|1065.1|1063.9|1065.7|1064.5|1065.9|1064.7|1064.2|1063|934
1727447700000|2024-09-27 14:35:00|1066|1064.8|1066.3|1065.1|1066.5|1065.3|1065.5|1064.3|1215
1727448000000|2024-09-27 14:40:00|1066.4|1065.2|1065.8|1064.6|1067|1065.8|1065.8|1064.6|949
1727448300000|2024-09-27 14:45:00|1066|1064.8|1066.3|1065.1|1067.5|1066.3|1065.5|1064.3|1627
1727448600000|2024-09-27 14:50:00|1066.5|1065.3|1066.9|1065.7|1067.7|1066.5|1065.8|1064.6|788
1727448900000|2024-09-27 14:55:00|1067.1|1065.9|1066.5|1065.3|1067.8|1066.6|1066|1064.8|852
1727449200000|2024-09-27 15:00:00|1066.7|1065.5|1066.5|1065.3|1067.5|1066.3|1066.5|1065.3|1019
1727449500000|2024-09-27 15:05:00|1066.7|1065.5|1069.5|1068.3|1069.6|1068.4|1066.5|1065.3|1285
1727449800000|2024-09-27 15:10:00|1069.6|1068.4|1070.5|1069.3|1071.1|1069.9|1069.6|1068.4|1284
1727450100000|2024-09-27 15:15:00|1070.4|1069.2|1069.7|1068.5|1070.5|1069.3|1068.5|1067.3|1326
1727450400000|2024-09-27 15:20:00|1069.6|1068.4|1071.7|1070.5|1071.7|1070.5|1069.6|1068.4|976
1727450700000|2024-09-27 15:25:00|1071.6|1070.4|1071.7|1070.5|1072|1070.8|1070|1068.8|792
1727451000000|2024-09-27 15:30:00|1071.6|1070.4|1070.3|1069.1|1071.9|1070.7|1070|1068.8|781
1727451300000|2024-09-27 15:35:00|1070.4|1069.2|1069|1067.8|1071.7|1070.5|1068.7|1067.5|1088
1727451600000|2024-09-27 15:40:00|1068.9|1067.7|1068|1066.8|1069|1067.8|1067.4|1066.2|1061
1727451900000|2024-09-27 15:45:00|1068.1|1066.9|1067.9|1066.7|1068.2|1067|1065|1063.8|1475
1727452200000|2024-09-27 15:50:00|1068.1|1066.9|1068.6|1067.4|1068.7|1067.5|1066.7|1065.5|620
1727452500000|2024-09-27 15:55:00|1068.7|1067.5|1069.5|1068.3|1069.7|1068.5|1068.6|1067.4|792
1727452800000|2024-09-27 16:00:00|1069.6|1068.4|1071.1|1069.9|1072|1070.8|1069.6|1068.4|923
1727453100000|2024-09-27 16:05:00|1071|1069.8|1071|1069.8|1071.7|1070.5|1070.5|1069.3|569
1727453400000|2024-09-27 16:10:00|1071.2|1070|1075.3|1074.1|1075.3|1074.1|1071.2|1070|1441
1727453700000|2024-09-27 16:15:00|1075.1|1073.9|1075.9|1074.7|1077.1|1075.9|1074.9|1073.7|3371
1727454000000|2024-09-27 16:20:00|1075.8|1074.6|1077.7|1076.5|1079.6|1078.4|1075.8|1074.6|1895
1727454300000|2024-09-27 16:25:00|1077.8|1076.6|1077.9|1076.7|1079.1|1077.9|1077.5|1076.3|1278
1727454600000|2024-09-27 16:30:00|1078|1076.8|1080.5|1079.3|1082.5|1081.3|1078|1076.8|2933
1727454900000|2024-09-27 16:35:00|1080.6|1079.4|1081.1|1079.9|1081.3|1080.1|1079.7|1078.5|1767
1727455200000|2024-09-27 16:40:00|1081.2|1080|1081.7|1080.5|1083.2|1082|1081|1079.8|1831
1727455500000|2024-09-27 16:45:00|1081.8|1080.6|1078.7|1077.5|1083.2|1082|1078.7|1077.5|2121
1727455800000|2024-09-27 16:50:00|1078.8|1077.6|1078.7|1077.5|1079.9|1078.7|1077.6|1076.4|1732
1727456100000|2024-09-27 16:55:00|1078.5|1077.3|1079.5|1078.3|1079.6|1078.4|1077.7|1076.5|825
1727456400000|2024-09-27 17:00:00|1079.6|1078.4|1079.7|1078.5|1080.2|1079|1079.2|1078|761
1727456700000|2024-09-27 17:05:00|1079.5|1078.3|1080.7|1079.5|1082.8|1081.6|1079.5|1078.3|1449
1727457000000|2024-09-27 17:10:00|1080.8|1079.6|1079.7|1078.5|1081.5|1080.3|1079.3|1078.1|1088
1727457300000|2024-09-27 17:15:00|1079.4|1078.2|1079.4|1078.2|1080.4|1079.2|1079.2|1078|1071
1727457600000|2024-09-27 17:20:00|1079.2|1078|1078.5|1077.3|1079.4|1078.2|1077.9|1076.7|2129
1727457900000|2024-09-27 17:25:00|1078.6|1077.4|1077.5|1076.3|1078.7|1077.5|1076.3|1075.1|1112
1727458200000|2024-09-27 17:30:00|1077.2|1076|1078.2|1077|1078.2|1077|1076.5|1075.3|1045
1727458500000|2024-09-27 17:35:00|1078.4|1077.2|1077|1075.8|1078.9|1077.7|1076.7|1075.5|847
1727458800000|2024-09-27 17:40:00|1076.8|1075.6|1076|1074.8|1077.7|1076.5|1076|1074.8|1055
1727459100000|2024-09-27 17:45:00|1076.1|1074.9|1076.3|1075.1|1077.1|1075.9|1076|1074.8|884
1727459400000|2024-09-27 17:50:00|1076.5|1075.3|1075.7|1074.5|1077.2|1076|1075.4|1074.2|887
1727459700000|2024-09-27 17:55:00|1075.9|1074.7|1076.9|1075.7|1077.1|1075.9|1075.5|1074.3|1356
1727460000000|2024-09-27 18:00:00|1076.8|1075.6|1079.5|1078.3|1079.7|1078.5|1076.6|1075.4|1622
1727460300000|2024-09-27 18:05:00|1079.4|1078.2|1077.5|1076.3|1079.4|1078.2|1077|1075.8|1407
1727460600000|2024-09-27 18:10:00|1077.6|1076.4|1079.8|1078.6|1080.1|1078.9|1077.2|1076|6613
1727460900000|2024-09-27 18:15:00|1079.6|1078.4|1079.8|1078.6|1080.4|1079.2|1079.1|1077.9|3234
1727654400000|2024-09-30 00:00:00|1075.2|1074|1071.8|1070.6|1075.2|1074|1068.6|1067.4|2030
1727654700000|2024-09-30 00:05:00|1071.9|1070.7|1072.1|1070.9|1073.9|1072.7|1071.4|1070.2|676
1727655000000|2024-09-30 00:10:00|1072.2|1071|1070|1068.8|1072.4|1071.2|1070|1068.8|335
1727655300000|2024-09-30 00:15:00|1070.2|1069|1070.6|1069.4|1071.1|1069.9|1069.9|1068.7|237
1727655600000|2024-09-30 00:20:00|1070.4|1069.2|1071.9|1070.7|1072|1070.8|1070.4|1069.2|172
1727655900000|2024-09-30 00:25:00|1071.8|1070.6|1073|1071.8|1073.4|1072.2|1071.7|1070.5|150
1727656200000|2024-09-30 00:30:00|1073.2|1072|1071.2|1070|1073.5|1072.3|1070.9|1069.7|175
1727656500000|2024-09-30 00:35:00|1071.3|1070.1|1071.4|1070.2|1071.4|1070.2|1070|1068.8|367
1727656800000|2024-09-30 00:40:00|1071.5|1070.3|1071.3|1070.1|1071.5|1070.3|1071|1069.8|39
1727657100000|2024-09-30 00:45:00|1071.2|1070|1070.3|1069.1|1071.2|1070|1070.3|1069.1|224
1727657400000|2024-09-30 00:50:00|1069.9|1068.7|1069.9|1068.7|1070.1|1068.9|1069|1067.8|310
1727657700000|2024-09-30 00:55:00|1070|1068.8|1069.2|1068|1070.1|1068.9|1069|1067.8|669
1727658000000|2024-09-30 01:00:00|1069.3|1068.1|1070|1068.8|1073.4|1072.2|1069.3|1068.1|1011
1727658300000|2024-09-30 01:05:00|1069.9|1068.7|1069.4|1068.2|1070.5|1069.3|1069.1|1067.9|435
1727658600000|2024-09-30 01:10:00|1069.5|1068.3|1070.5|1069.3|1070.6|1069.4|1069.3|1068.1|129
1727658900000|2024-09-30 01:15:00|1070.4|1069.2|1068.7|1067.5|1070.6|1069.4|1068.7|1067.5|193
1727659200000|2024-09-30 01:20:00|1068.6|1067.4|1070.1|1068.9|1070.6|1069.4|1068|1066.8|409
1727659500000|2024-09-30 01:25:00|1070.2|1069|1068.9|1067.7|1070.6|1069.4|1068.9|1067.7|277
1727659800000|2024-09-30 01:30:00|1069|1067.8|1069.5|1068.3|1070|1068.8|1068.8|1067.6|255
1727660100000|2024-09-30 01:35:00|1069.4|1068.2|1069.1|1067.9|1069.6|1068.4|1068.8|1067.6|165
1727660400000|2024-09-30 01:40:00|1069|1067.8|1068.1|1066.9|1069.7|1068.5|1068.1|1066.9|268
1727660700000|2024-09-30 01:45:00|1068|1066.8|1066.8|1065.6|1068.2|1067|1066.8|1065.6|311
1727661000000|2024-09-30 01:50:00|1066.9|1065.7|1067.1|1065.9|1067.3|1066.1|1066.5|1065.3|87
1727661300000|2024-09-30 01:55:00|1067|1065.8|1067.9|1066.7|1067.9|1066.7|1066.5|1065.3|118
1727661600000|2024-09-30 02:00:00|1067.8|1066.6|1066.9|1065.7|1068|1066.8|1066.9|1065.7|201
1727661900000|2024-09-30 02:05:00|1066.8|1065.6|1067.5|1066.3|1067.7|1066.5|1066.6|1065.4|70
1727662200000|2024-09-30 02:10:00|1067.4|1066.2|1068|1066.8|1068.4|1067.2|1067.2|1066|69
1727662500000|2024-09-30 02:15:00|1067.9|1066.7|1067.5|1066.3|1067.9|1066.7|1067.1|1065.9|88
1727662800000|2024-09-30 02:20:00|1067.6|1066.4|1067.3|1066.1|1067.9|1066.7|1067.3|1066.1|32
1727663100000|2024-09-30 02:25:00|1067.2|1066|1067|1065.8|1067.3|1066.1|1067|1065.8|18
1727663400000|2024-09-30 02:30:00|1067.1|1065.9|1067.4|1066.2|1067.7|1066.5|1067|1065.8|73
1727663700000|2024-09-30 02:35:00|1067.5|1066.3|1067.9|1066.7|1068.1|1066.9|1067.4|1066.2|26
1727664000000|2024-09-30 02:40:00|1067.7|1066.5|1067.4|1066.2|1068.1|1066.9|1067.4|1066.2|20
1727664300000|2024-09-30 02:45:00|1067.3|1066.1|1068.4|1067.2|1068.4|1067.2|1067.3|1066.1|49
1727664600000|2024-09-30 02:50:00|1068.2|1067|1069|1067.8|1069.2|1068|1068.2|1067|77
1727664900000|2024-09-30 02:55:00|1068.5|1067.3|1067.8|1066.6|1068.6|1067.4|1067.6|1066.4|131
1727665200000|2024-09-30 03:00:00|1067.7|1066.5|1067.3|1066.1|1067.8|1066.6|1067.2|1066|67
1727665500000|2024-09-30 03:05:00|1067.4|1066.2|1067.8|1066.6|1067.9|1066.7|1067.2|1066|87
1727665800000|2024-09-30 03:10:00|1067.9|1066.7|1067.9|1066.7|1068.2|1067|1067.8|1066.6|15
1727666100000|2024-09-30 03:15:00|1068|1066.8|1067.8|1066.6|1068|1066.8|1067.4|1066.2|43
1727666400000|2024-09-30 03:20:00|1067.9|1066.7|1067.9|1066.7|1068|1066.8|1067.5|1066.3|22
1727666700000|2024-09-30 03:25:00|1068|1066.8|1068.3|1067.1|1068.7|1067.5|1068|1066.8|43
1727667000000|2024-09-30 03:30:00|1068.2|1067|1068.1|1066.9|1068.2|1067|1067.8|1066.6|12
1727667300000|2024-09-30 03:35:00|1067.9|1066.7|1067.8|1066.6|1068.1|1066.9|1067.8|1066.6|6
1727667600000|2024-09-30 03:40:00|1067.9|1066.7|1067.7|1066.5|1067.9|1066.7|1067.7|1066.5|5
1727667900000|2024-09-30 03:45:00|1067.8|1066.6|1067.8|1066.6|1067.8|1066.6|1067.8|1066.6|9
1727668200000|2024-09-30 03:50:00|1067.7|1066.5|1067.1|1065.9|1067.8|1066.6|1067|1065.8|18
1727668500000|2024-09-30 03:55:00|1067.2|1066|1067|1065.8|1067.3|1066.1|1067|1065.8|20
1727668800000|2024-09-30 04:00:00|1067.1|1065.9|1067.1|1065.9|1067.2|1066|1066.9|1065.7|22
1727669100000|2024-09-30 04:05:00|1067|1065.8|1066.8|1065.6|1067|1065.8|1066.8|1065.6|9
1727669400000|2024-09-30 04:10:00|1066.9|1065.7|1066.8|1065.6|1067.2|1066|1066.8|1065.6|16
1727669700000|2024-09-30 04:15:00|1066.9|1065.7|1067|1065.8|1067.1|1065.9|1066.8|1065.6|19
1727670000000|2024-09-30 04:20:00|1067.1|1065.9|1067.1|1065.9|1067.2|1066|1066.9|1065.7|17
1727670300000|2024-09-30 04:25:00|1067.2|1066|1067.3|1066.1|1067.4|1066.2|1067.2|1066|17
1727670600000|2024-09-30 04:30:00|1067.4|1066.2|1068.3|1067.1|1068.5|1067.3|1067.3|1066.1|67
1727670900000|2024-09-30 04:35:00|1068.1|1066.9|1068.2|1067|1068.2|1067|1068|1066.8|21
1727671200000|2024-09-30 04:40:00|1068.5|1067.3|1068.4|1067.2|1068.5|1067.3|1068.1|1066.9|18
1727671500000|2024-09-30 04:45:00|1068.2|1067|1069.1|1067.9|1069.1|1067.9|1068.2|1067|53
1727671800000|2024-09-30 04:50:00|1069|1067.8|1068.7|1067.5|1069|1067.8|1068.7|1067.5|13
1727672100000|2024-09-30 04:55:00|1068.6|1067.4|1068.2|1067|1068.6|1067.4|1068.2|1067|19
1727672400000|2024-09-30 05:00:00|1068.1|1066.9|1068|1066.8|1068.1|1066.9|1068|1066.8|9
1727672700000|2024-09-30 05:05:00|1068.1|1066.9|1067.7|1066.5|1068.1|1066.9|1067.7|1066.5|33
1727673000000|2024-09-30 05:10:00|1067.6|1066.4|1067.7|1066.5|1067.7|1066.5|1067.6|1066.4|23
1727673300000|2024-09-30 05:15:00|1067.6|1066.4|1067.7|1066.5|1067.7|1066.5|1067.6|1066.4|7
1727673600000|2024-09-30 05:20:00|1067.8|1066.6|1067.8|1066.6|1067.8|1066.6|1067.7|1066.5|14
1727673900000|2024-09-30 05:25:00|1067.7|1066.5|1067.6|1066.4|1067.8|1066.6|1067.6|1066.4|20
1727674200000|2024-09-30 05:30:00|1067.5|1066.3|1068.8|1067.6|1069|1067.8|1067.3|1066.1|128
1727674500000|2024-09-30 05:35:00|1068.7|1067.5|1069.6|1068.4|1069.6|1068.4|1068.7|1067.5|144
1727674800000|2024-09-30 05:40:00|1069.5|1068.3|1069.3|1068.1|1070|1068.8|1069.1|1067.9|226
1727675100000|2024-09-30 05:45:00|1069.2|1068|1070.2|1069|1070.3|1069.1|1069.2|1068|96
1727675400000|2024-09-30 05:50:00|1070.1|1068.9|1070.7|1069.5|1071.2|1070|1069.8|1068.6|118
1727675700000|2024-09-30 05:55:00|1070.6|1069.4|1071.3|1070.1|1071.8|1070.6|1070.6|1069.4|125
1727676000000|2024-09-30 06:00:00|1071.2|1070|1073.9|1072.7|1074.2|1073|1070.8|1069.6|456
1727676300000|2024-09-30 06:05:00|1073.7|1072.5|1073.5|1072.3|1075.2|1074|1073|1071.8|379
1727676600000|2024-09-30 06:10:00|1073.7|1072.5|1073.4|1072.2|1074|1072.8|1072.9|1071.7|236
1727676900000|2024-09-30 06:15:00|1073.5|1072.3|1072.6|1071.4|1074.2|1073|1072.1|1070.9|201
1727677200000|2024-09-30 06:20:00|1072.5|1071.3|1071.7|1070.5|1072.6|1071.4|1071.7|1070.5|167
1727677500000|2024-09-30 06:25:00|1071.6|1070.4|1072.3|1071.1|1072.7|1071.5|1071.4|1070.2|277
1727677800000|2024-09-30 06:30:00|1072.2|1071|1070.9|1069.7|1072.3|1071.1|1070.4|1069.2|213
1727678100000|2024-09-30 06:35:00|1070.8|1069.6|1071.8|1070.6|1071.8|1070.6|1070.7|1069.5|91
1727678400000|2024-09-30 06:40:00|1071.9|1070.7|1071.9|1070.7|1072.4|1071.2|1071.4|1070.2|55
1727678700000|2024-09-30 06:45:00|1071.8|1070.6|1071.9|1070.7|1072.9|1071.7|1071.8|1070.6|89
1727679000000|2024-09-30 06:50:00|1072.1|1070.9|1072.6|1071.4|1072.7|1071.5|1071.8|1070.6|69
1727679300000|2024-09-30 06:55:00|1072.7|1071.5|1072.4|1071.2|1072.9|1071.7|1071.9|1070.7|122
1727679600000|2024-09-30 07:00:00|1072.5|1071.3|1072.4|1071.2|1072.6|1071.4|1072.1|1070.9|111
1727679900000|2024-09-30 07:05:00|1072.3|1071.1|1072.9|1071.7|1073.2|1072|1072.3|1071.1|202
1727680200000|2024-09-30 07:10:00|1073.1|1071.9|1071.6|1070.4|1073.1|1071.9|1071.6|1070.4|77
1727680500000|2024-09-30 07:15:00|1071.4|1070.2|1071.6|1070.4|1071.7|1070.5|1071.4|1070.2|30
1727680800000|2024-09-30 07:20:00|1071.7|1070.5|1070.2|1069|1071.7|1070.5|1069.7|1068.5|216
1727681100000|2024-09-30 07:25:00|1070.1|1068.9|1069.9|1068.7|1070.2|1069|1069.6|1068.4|92
1727681400000|2024-09-30 07:30:00|1069.8|1068.6|1069.4|1068.2|1069.9|1068.7|1069.2|1068|87
1727681700000|2024-09-30 07:35:00|1069.2|1068|1069.6|1068.4|1069.6|1068.4|1068.4|1067.2|98
1727682000000|2024-09-30 07:40:00|1069.7|1068.5|1069.2|1068|1069.7|1068.5|1068.8|1067.6|51
1727682300000|2024-09-30 07:45:00|1069.1|1067.9|1068.6|1067.4|1069.2|1068|1068.3|1067.1|32
1727682600000|2024-09-30 07:50:00|1068.5|1067.3|1068.2|1067|1068.7|1067.5|1068.1|1066.9|23
1727682900000|2024-09-30 07:55:00|1068.1|1066.9|1068.2|1067|1068.4|1067.2|1067.9|1066.7|36
1727683200000|2024-09-30 08:00:00|1068.4|1067.2|1068.2|1067|1068.7|1067.5|1067.8|1066.6|83
1727683500000|2024-09-30 08:05:00|1068.1|1066.9|1067.8|1066.6|1068.5|1067.3|1067.7|1066.5|159
1727683800000|2024-09-30 08:10:00|1067.9|1066.7|1068.7|1067.5|1068.7|1067.5|1067.8|1066.6|49
1727684100000|2024-09-30 08:15:00|1068.4|1067.2|1069.3|1068.1|1069.4|1068.2|1068.2|1067|205
1727684400000|2024-09-30 08:20:00|1069.2|1068|1069.3|1068.1|1070.1|1068.9|1069.1|1067.9|134
1727684700000|2024-09-30 08:25:00|1069.4|1068.2|1069.4|1068.2|1069.6|1068.4|1069.2|1068|71
1727685000000|2024-09-30 08:30:00|1069.6|1068.4|1069.3|1068.1|1069.6|1068.4|1068.8|1067.6|63
1727685300000|2024-09-30 08:35:00|1069.4|1068.2|1069.7|1068.5|1069.7|1068.5|1069.1|1067.9|36
1727685600000|2024-09-30 08:40:00|1069.6|1068.4|1069.4|1068.2|1069.7|1068.5|1069.1|1067.9|76
1727685900000|2024-09-30 08:45:00|1069.3|1068.1|1069.7|1068.5|1070.1|1068.9|1069.3|1068.1|84
1727686200000|2024-09-30 08:50:00|1070.1|1068.9|1070.6|1069.4|1070.9|1069.7|1070|1068.8|239
1727686500000|2024-09-30 08:55:00|1070.7|1069.5|1071.6|1070.4|1071.9|1070.7|1070.6|1069.4|235
1727686800000|2024-09-30 09:00:00|1071.7|1070.5|1071|1069.8|1071.7|1070.5|1070.3|1069.1|83
1727687100000|2024-09-30 09:05:00|1070.9|1069.7|1070.6|1069.4|1070.9|1069.7|1070.4|1069.2|39
1727687400000|2024-09-30 09:10:00|1070.5|1069.3|1070.7|1069.5|1071.1|1069.9|1070.4|1069.2|102
1727687700000|2024-09-30 09:15:00|1070.6|1069.4|1070.9|1069.7|1071.2|1070|1070.4|1069.2|63
1727688000000|2024-09-30 09:20:00|1070.7|1069.5|1070.7|1069.5|1071.1|1069.9|1070.7|1069.5|55
1727688300000|2024-09-30 09:25:00|1070.6|1069.4|1071.5|1070.3|1071.7|1070.5|1070.6|1069.4|146
1727688600000|2024-09-30 09:30:00|1071.4|1070.2|1070.9|1069.7|1071.5|1070.3|1070.9|1069.7|88
1727688900000|2024-09-30 09:35:00|1070.8|1069.6|1070.4|1069.2|1070.9|1069.7|1069.8|1068.6|84
1727689200000|2024-09-30 09:40:00|1070.2|1069|1070|1068.8|1070.6|1069.4|1070|1068.8|50
1727689500000|2024-09-30 09:45:00|1070.1|1068.9|1069.6|1068.4|1070.5|1069.3|1069.6|1068.4|32
1727689800000|2024-09-30 09:50:00|1069.5|1068.3|1069.7|1068.5|1069.7|1068.5|1069|1067.8|79
1727690100000|2024-09-30 09:55:00|1069.6|1068.4|1069.5|1068.3|1070|1068.8|1069.3|1068.1|24
1727690400000|2024-09-30 10:00:00|1069.3|1068.1|1070.1|1068.9|1070.4|1069.2|1069|1067.8|72
1727690700000|2024-09-30 10:05:00|1070|1068.8|1070.9|1069.7|1070.9|1069.7|1069.9|1068.7|61
1727691000000|2024-09-30 10:10:00|1070.8|1069.6|1070.7|1069.5|1071.5|1070.3|1070.7|1069.5|41
1727691300000|2024-09-30 10:15:00|1070.8|1069.6|1070.6|1069.4|1070.8|1069.6|1070|1068.8|56
1727691600000|2024-09-30 10:20:00|1070.5|1069.3|1070|1068.8|1070.6|1069.4|1069.7|1068.5|51
1727691900000|2024-09-30 10:25:00|1070.1|1068.9|1069.9|1068.7|1070.2|1069|1069.7|1068.5|52
1727692200000|2024-09-30 10:30:00|1069.8|1068.6|1071.1|1069.9|1071.2|1070|1069.7|1068.5|54
1727692500000|2024-09-30 10:35:00|1071.2|1070|1070.9|1069.7|1071.7|1070.5|1070.9|1069.7|79
1727692800000|2024-09-30 10:40:00|1070.8|1069.6|1070.4|1069.2|1071|1069.8|1070.3|1069.1|66
1727693100000|2024-09-30 10:45:00|1070.2|1069|1069.9|1068.7|1070.6|1069.4|1069.6|1068.4|97
1727693400000|2024-09-30 10:50:00|1069.8|1068.6|1070.5|1069.3|1070.6|1069.4|1069.7|1068.5|58
1727693700000|2024-09-30 10:55:00|1070.4|1069.2|1071.2|1070|1071.3|1070.1|1070|1068.8|64
1727694000000|2024-09-30 11:00:00|1071.1|1069.9|1072.6|1071.4|1073.2|1072|1071.1|1069.9|172
1727694300000|2024-09-30 11:05:00|1072.5|1071.3|1073.2|1072|1073.2|1072|1072.1|1070.9|91
1727694600000|2024-09-30 11:10:00|1073.3|1072.1|1073.4|1072.2|1074.1|1072.9|1073|1071.8|273
1727694900000|2024-09-30 11:15:00|1073.3|1072.1|1073.3|1072.1|1073.5|1072.3|1072.4|1071.2|75
1727695200000|2024-09-30 11:20:00|1073|1071.8|1072.6|1071.4|1073.1|1071.9|1072.4|1071.2|91
1727695500000|2024-09-30 11:25:00|1072.5|1071.3|1072.4|1071.2|1072.9|1071.7|1072.1|1070.9|110
1727695800000|2024-09-30 11:30:00|1072.5|1071.3|1072.4|1071.2|1073.3|1072.1|1072.3|1071.1|143
1727696100000|2024-09-30 11:35:00|1072.3|1071.1|1072.8|1071.6|1072.8|1071.6|1072.1|1070.9|78
1727696400000|2024-09-30 11:40:00|1072.7|1071.5|1073.3|1072.1|1073.5|1072.3|1072.7|1071.5|149
1727696700000|2024-09-30 11:45:00|1073.2|1072|1074.4|1073.2|1074.6|1073.4|1073.2|1072|202
1727697000000|2024-09-30 11:50:00|1074.5|1073.3|1073.5|1072.3|1074.7|1073.5|1073.4|1072.2|153
1727697300000|2024-09-30 11:55:00|1073.4|1072.2|1074.5|1073.3|1074.5|1073.3|1073.2|1072|124
1727697600000|2024-09-30 12:00:00|1074.4|1073.2|1076.6|1075.4|1076.7|1075.5|1074.4|1073.2|321
1727697900000|2024-09-30 12:05:00|1076.7|1075.5|1076.5|1075.3|1078.5|1077.3|1076.4|1075.2|480
1727698200000|2024-09-30 12:10:00|1076.6|1075.4|1076|1074.8|1077.2|1076|1075.8|1074.6|261
1727698500000|2024-09-30 12:15:00|1075.9|1074.7|1074.4|1073.2|1075.9|1074.7|1073.2|1072|391
1727698800000|2024-09-30 12:20:00|1074.5|1073.3|1073.3|1072.1|1074.6|1073.4|1073|1071.8|357
1727699100000|2024-09-30 12:25:00|1073.5|1072.3|1073.7|1072.5|1074|1072.8|1073|1071.8|169
1727699400000|2024-09-30 12:30:00|1073.5|1072.3|1072.8|1071.6|1073.9|1072.7|1072.4|1071.2|134
1727699700000|2024-09-30 12:35:00|1072.5|1071.3|1071.8|1070.6|1072.5|1071.3|1071.8|1070.6|264
1727700000000|2024-09-30 12:40:00|1072|1070.8|1072.5|1071.3|1073.3|1072.1|1071.8|1070.6|277
1727703000000|2024-09-30 13:30:00|1073.8|1072.6|1074.2|1073|1076.5|1075.3|1072.9|1071.7|4267
1727703300000|2024-09-30 13:35:00|1074.1|1072.9|1074.5|1073.3|1075.6|1074.4|1072.3|1071.1|1190
1727703600000|2024-09-30 13:40:00|1074.3|1073.1|1075.7|1074.5|1076|1074.8|1073.6|1072.4|1387
1727703900000|2024-09-30 13:45:00|1076|1074.8|1075|1073.8|1077|1075.8|1074.5|1073.3|987
1727704200000|2024-09-30 13:50:00|1075.1|1073.9|1076|1074.8|1076.4|1075.2|1073.7|1072.5|808
1727704500000|2024-09-30 13:55:00|1076.1|1074.9|1076.2|1075|1077.2|1076|1075.7|1074.5|821
1727704800000|2024-09-30 14:00:00|1076.1|1074.9|1077.9|1076.7|1078.3|1077.1|1076|1074.8|1024
1727705100000|2024-09-30 14:05:00|1077.8|1076.6|1078.2|1077|1079.5|1078.3|1076.5|1075.3|1273
1727705400000|2024-09-30 14:10:00|1078.1|1076.9|1078|1076.8|1078.2|1077|1076.5|1075.3|900
1727705700000|2024-09-30 14:15:00|1078.2|1077|1078.2|1077|1078.7|1077.5|1077.2|1076|663
1727706000000|2024-09-30 14:20:00|1078.3|1077.1|1078|1076.8|1079.5|1078.3|1077.8|1076.6|519
1727706300000|2024-09-30 14:25:00|1078.1|1076.9|1078.5|1077.3|1078.7|1077.5|1077.6|1076.4|1138
1727706600000|2024-09-30 14:30:00|1078.4|1077.2|1075.9|1074.7|1078.5|1077.3|1075.7|1074.5|1042
1727706900000|2024-09-30 14:35:00|1076|1074.8|1075.1|1073.9|1077|1075.8|1075|1073.8|812
1727707200000|2024-09-30 14:40:00|1075.2|1074|1074.3|1073.1|1075.2|1074|1073.7|1072.5|921
1727707500000|2024-09-30 14:45:00|1074.5|1073.3|1076|1074.8|1076.1|1074.9|1074.2|1073|686
1727707800000|2024-09-30 14:50:00|1076.1|1074.9|1077.7|1076.5|1077.8|1076.6|1075.8|1074.6|1676
1727708100000|2024-09-30 14:55:00|1077.8|1076.6|1077.5|1076.3|1078.6|1077.4|1077|1075.8|421
1727708400000|2024-09-30 15:00:00|1077.4|1076.2|1077.5|1076.3|1077.9|1076.7|1076.8|1075.6|516
1727708700000|2024-09-30 15:05:00|1077.1|1075.9|1078.6|1077.4|1078.8|1077.6|1077.1|1075.9|714
1727709000000|2024-09-30 15:10:00|1078.5|1077.3|1078.2|1077|1079.3|1078.1|1077.8|1076.6|468
1727709300000|2024-09-30 15:15:00|1078|1076.8|1078.6|1077.4|1079.3|1078.1|1077.9|1076.7|330
1727709600000|2024-09-30 15:20:00|1078.7|1077.5|1078|1076.8|1079.3|1078.1|1078|1076.8|654
1727709900000|2024-09-30 15:25:00|1078.1|1076.9|1076.8|1075.6|1078.5|1077.3|1076.8|1075.6|349
1727710200000|2024-09-30 15:30:00|1076.9|1075.7|1077.8|1076.6|1077.8|1076.6|1076.5|1075.3|538
1727710500000|2024-09-30 15:35:00|1077.5|1076.3|1076.8|1075.6|1078.3|1077.1|1076.5|1075.3|736
1727710800000|2024-09-30 15:40:00|1076.5|1075.3|1077.3|1076.1|1077.5|1076.3|1076.3|1075.1|466
1727711100000|2024-09-30 15:45:00|1077.2|1076|1078|1076.8|1078.5|1077.3|1076.8|1075.6|484
1727711400000|2024-09-30 15:50:00|1078.1|1076.9|1077.8|1076.6|1078.5|1077.3|1077.3|1076.1|344
1727711700000|2024-09-30 15:55:00|1077.7|1076.5|1077.9|1076.7|1078.4|1077.2|1077.3|1076.1|589
1727712000000|2024-09-30 16:00:00|1077.7|1076.5|1078.7|1077.5|1083.2|1082|1073.1|1071.9|2790
1727712300000|2024-09-30 16:05:00|1078.9|1077.7|1078.4|1077.2|1081.5|1080.3|1075.9|1074.7|1534
1727712600000|2024-09-30 16:10:00|1078.5|1077.3|1079.6|1078.4|1080.7|1079.5|1077.4|1076.2|1058
1727712900000|2024-09-30 16:15:00|1079.7|1078.5|1078.6|1077.4|1080.3|1079.1|1077|1075.8|999
1727713200000|2024-09-30 16:20:00|1078.7|1077.5|1080.4|1079.2|1080.5|1079.3|1077.4|1076.2|710
1727713500000|2024-09-30 16:25:00|1080.5|1079.3|1081.4|1080.2|1082.2|1081|1079.5|1078.3|602
1727713800000|2024-09-30 16:30:00|1081.3|1080.1|1080.1|1078.9|1082.2|1081|1079.5|1078.3|785
1727714100000|2024-09-30 16:35:00|1080|1078.8|1077.5|1076.3|1081|1079.8|1077.1|1075.9|646
1727714400000|2024-09-30 16:40:00|1077.8|1076.6|1077.9|1076.7|1078.8|1077.6|1077.2|1076|540
1727714700000|2024-09-30 16:45:00|1078|1076.8|1080.4|1079.2|1080.5|1079.3|1078|1076.8|578
1727715000000|2024-09-30 16:50:00|1080.3|1079.1|1081|1079.8|1081.3|1080.1|1078.6|1077.4|827
1727715300000|2024-09-30 16:55:00|1080.9|1079.7|1083.3|1082.1|1084.1|1082.9|1080.9|1079.7|880
1727715600000|2024-09-30 17:00:00|1083.2|1082|1083.2|1082|1083.7|1082.5|1082.4|1081.2|527
1727715900000|2024-09-30 17:05:00|1082.9|1081.7|1082.9|1081.7|1083.2|1082|1082|1080.8|571
1727716200000|2024-09-30 17:10:00|1083|1081.8|1083.7|1082.5|1084.1|1082.9|1082.4|1081.2|693
1727716500000|2024-09-30 17:15:00|1083.9|1082.7|1082.6|1081.4|1083.9|1082.7|1081.9|1080.7|842
1727716800000|2024-09-30 17:20:00|1082.5|1081.3|1079.8|1078.6|1082.7|1081.5|1079.1|1077.9|861
1727717100000|2024-09-30 17:25:00|1079.7|1078.5|1081.4|1080.2|1081.5|1080.3|1079.4|1078.2|470
1727717400000|2024-09-30 17:30:00|1081.2|1080|1081.2|1080|1082.5|1081.3|1081.2|1080|1294
1727717700000|2024-09-30 17:35:00|1081|1079.8|1078.4|1077.2|1081.4|1080.2|1078.4|1077.2|625
1727718000000|2024-09-30 17:40:00|1078.5|1077.3|1078.4|1077.2|1079.6|1078.4|1078.2|1077|575
1727718300000|2024-09-30 17:45:00|1078.6|1077.4|1073.9|1072.7|1078.7|1077.5|1073.2|1072|1240
1727718600000|2024-09-30 17:50:00|1073.6|1072.4|1073.9|1072.7|1075.2|1074|1073.3|1072.1|951
1727718900000|2024-09-30 17:55:00|1074.1|1072.9|1073.4|1072.2|1075|1073.8|1073.2|1072|737
1727719200000|2024-09-30 18:00:00|1073.5|1072.3|1074.9|1073.7|1075.2|1074|1072.7|1071.5|721
1727719500000|2024-09-30 18:05:00|1074.7|1073.5|1074.7|1073.5|1075.5|1074.3|1073.9|1072.7|951
1727719800000|2024-09-30 18:10:00|1074.4|1073.2|1072.3|1071.1|1074.4|1073.2|1071.7|1070.5|7967
1727720100000|2024-09-30 18:15:00|1072.4|1071.2|1071.2|1070|1072.8|1071.6|1071|1069.8|1841
1727740800000|2024-10-01 00:00:00|1070.2|1069|1065.7|1064.5|1070.2|1069|1065.7|1064.5|863
1727741100000|2024-10-01 00:05:00|1066|1064.8|1065|1063.8|1066.6|1065.4|1065|1063.8|321
1727741400000|2024-10-01 00:10:00|1064.9|1063.7|1065.2|1064|1065.8|1064.6|1064.2|1063|178
1727741700000|2024-10-01 00:15:00|1065.3|1064.1|1065.2|1064|1065.6|1064.4|1065|1063.8|111
1727742000000|2024-10-01 00:20:00|1065.3|1064.1|1065.7|1064.5|1065.7|1064.5|1064.8|1063.6|110
1727742300000|2024-10-01 00:25:00|1065.8|1064.6|1066.5|1065.3|1066.6|1065.4|1065.8|1064.6|88
1727742600000|2024-10-01 00:30:00|1066.6|1065.4|1067.7|1066.5|1067.7|1066.5|1066.5|1065.3|147
1727742900000|2024-10-01 00:35:00|1067.6|1066.4|1067.6|1066.4|1067.8|1066.6|1067.5|1066.3|21
1727743200000|2024-10-01 00:40:00|1067.5|1066.3|1066.2|1065|1068.2|1067|1066.2|1065|97
1727743500000|2024-10-01 00:45:00|1066.1|1064.9|1065.8|1064.6|1066.1|1064.9|1065.4|1064.2|94
1727743800000|2024-10-01 00:50:00|1066.3|1065.1|1065.9|1064.7|1066.3|1065.1|1065.6|1064.4|162
1727744100000|2024-10-01 00:55:00|1066|1064.8|1066.2|1065|1066.3|1065.1|1065.5|1064.3|70
1727744400000|2024-10-01 01:00:00|1066.3|1065.1|1066.4|1065.2|1066.5|1065.3|1066.2|1065|45
1727744700000|2024-10-01 01:05:00|1066.5|1065.3|1066.3|1065.1|1066.5|1065.3|1066|1064.8|53
1727745000000|2024-10-01 01:10:00|1066.4|1065.2|1065.9|1064.7|1066.5|1065.3|1065.9|1064.7|32
1727745300000|2024-10-01 01:15:00|1065.8|1064.6|1065.4|1064.2|1065.9|1064.7|1065.3|1064.1|52
1727745600000|2024-10-01 01:20:00|1065.5|1064.3|1065.1|1063.9|1065.5|1064.3|1065|1063.8|117
1727745900000|2024-10-01 01:25:00|||||||||9
1727746200000|2024-10-01 01:30:00|1065.4|1064.2|1065.1|1063.9|1065.4|1064.2|1065|1063.8|48
1727746500000|2024-10-01 01:35:00|1065.4|1064.2|1065.1|1063.9|1065.4|1064.2|1065.1|1063.9|78
1727746800000|2024-10-01 01:40:00|1065|1063.8|1064.9|1063.7|1065.1|1063.9|1064.9|1063.7|38
1727747100000|2024-10-01 01:45:00|1064.8|1063.6|1064.4|1063.2|1064.9|1063.7|1064.2|1063|402
1727747400000|2024-10-01 01:50:00|1064.6|1063.4|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|145
1727747700000|2024-10-01 01:55:00|1064.6|1063.4|1064.3|1063.1|1064.6|1063.4|1064.2|1063|27
1727748000000|2024-10-01 02:00:00|1063.7|1062.5|1062.8|1061.6|1063.7|1062.5|1062.8|1061.6|303
1727748300000|2024-10-01 02:05:00|1062.9|1061.7|1063|1061.8|1063.3|1062.1|1062.8|1061.6|96
1727748600000|2024-10-01 02:10:00|1063.1|1061.9|1063|1061.8|1063.4|1062.2|1063|1061.8|71
1727748900000|2024-10-01 02:15:00|1063.1|1061.9|1063|1061.8|1063.1|1061.9|1063|1061.8|89
1727749200000|2024-10-01 02:20:00|1063.1|1061.9|1062.1|1060.9|1063.1|1061.9|1062.1|1060.9|128
1727749500000|2024-10-01 02:25:00|1062|1060.8|1063|1061.8|1063.1|1061.9|1062|1060.8|150
1727749800000|2024-10-01 02:30:00|1063.1|1061.9|1063.3|1062.1|1063.9|1062.7|1062.9|1061.7|165
1727750100000|2024-10-01 02:35:00|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|1063.3|1062.1|39
1727750400000|2024-10-01 02:40:00|1063.3|1062.1|1063|1061.8|1063.4|1062.2|1062.9|1061.7|43
1727750700000|2024-10-01 02:45:00|1063.1|1061.9|1063.1|1061.9|1063.4|1062.2|1063.1|1061.9|253
1727751000000|2024-10-01 02:50:00|1063|1061.8|1063.1|1061.9|1063.1|1061.9|1063|1061.8|40
1727751300000|2024-10-01 02:55:00|1063|1061.8|1062.9|1061.7|1063.1|1061.9|1062.8|1061.6|29
1727751600000|2024-10-01 03:00:00|1062.8|1061.6|1062.3|1061.1|1062.8|1061.6|1062.3|1061.1|87
1727751900000|2024-10-01 03:05:00|1062.4|1061.2|1062.4|1061.2|1062.4|1061.2|1062.1|1060.9|35
1727752200000|2024-10-01 03:10:00|1062.3|1061.1|1062.4|1061.2|1062.4|1061.2|1062.2|1061|13
1727752500000|2024-10-01 03:15:00|1062.5|1061.3|1062.6|1061.4|1062.6|1061.4|1062.5|1061.3|15
1727752800000|2024-10-01 03:20:00|1062.4|1061.2|1063|1061.8|1063|1061.8|1062.4|1061.2|67
1727753100000|2024-10-01 03:25:00|1062.9|1061.7|1062.9|1061.7|1062.9|1061.7|1062.6|1061.4|19
1727753400000|2024-10-01 03:30:00|1063|1061.8|1062.9|1061.7|1063|1061.8|1062.8|1061.6|17
1727753700000|2024-10-01 03:35:00|1062.8|1061.6|1062.8|1061.6|1062.9|1061.7|1062.8|1061.6|6
1727754000000|2024-10-01 03:40:00|1062.9|1061.7|1063.4|1062.2|1063.4|1062.2|1062.8|1061.6|28
1727754300000|2024-10-01 03:45:00|1063.3|1062.1|1063.6|1062.4|1063.6|1062.4|1063.3|1062.1|41
1727754600000|2024-10-01 03:50:00|1063.9|1062.7|1064.6|1063.4|1064.6|1063.4|1063.8|1062.6|76
1727754900000|2024-10-01 03:55:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1064.3|1063.1|25
1727755200000|2024-10-01 04:00:00|1064.5|1063.3|1064.3|1063.1|1064.5|1063.3|1064.3|1063.1|14
1727755500000|2024-10-01 04:05:00|1064.4|1063.2|1064.3|1063.1|1064.6|1063.4|1064.3|1063.1|6
1727755800000|2024-10-01 04:10:00|1064.4|1063.2|1064.4|1063.2|1064.4|1063.2|1064.3|1063.1|20
1727756100000|2024-10-01 04:15:00|1064.3|1063.1|1064.6|1063.4|1064.6|1063.4|1064.1|1062.9|16
1727756400000|2024-10-01 04:20:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1064.4|1063.2|33
1727756700000|2024-10-01 04:25:00|1064.6|1063.4|1064.9|1063.7|1064.9|1063.7|1064.6|1063.4|54
1727757000000|2024-10-01 04:30:00|1064.8|1063.6|1064.5|1063.3|1064.9|1063.7|1064.5|1063.3|18
1727757300000|2024-10-01 04:35:00|1064.4|1063.2|1064.8|1063.6|1064.9|1063.7|1064.4|1063.2|12
1727757600000|2024-10-01 04:40:00|1064.9|1063.7|1065.1|1063.9|1065.1|1063.9|1064.8|1063.6|37
1727757900000|2024-10-01 04:45:00|1065.3|1064.1|1065.7|1064.5|1065.7|1064.5|1065.1|1063.9|40
1727758200000|2024-10-01 04:50:00|1065.6|1064.4|1065.4|1064.2|1065.6|1064.4|1065.1|1063.9|11
1727758500000|2024-10-01 04:55:00|1065.3|1064.1|1065.3|1064.1|1065.4|1064.2|1065.3|1064.1|7
1727758800000|2024-10-01 05:00:00|1065.4|1064.2|1064.9|1063.7|1065.4|1064.2|1064.9|1063.7|26
1727759100000|2024-10-01 05:05:00|1064.8|1063.6|1065.3|1064.1|1065.9|1064.7|1064.7|1063.5|63
1727759400000|2024-10-01 05:10:00|1065.7|1064.5|1066|1064.8|1066.1|1064.9|1065.7|1064.5|83
1727759700000|2024-10-01 05:15:00|1066.4|1065.2|1065.5|1064.3|1066.4|1065.2|1065.4|1064.2|46
1727760000000|2024-10-01 05:20:00|1065.4|1064.2|1065.3|1064.1|1065.5|1064.3|1065|1063.8|29
1727760300000|2024-10-01 05:25:00|1065.4|1064.2|1065.7|1064.5|1065.7|1064.5|1065.4|1064.2|9
1727760600000|2024-10-01 05:30:00|1065.6|1064.4|1065.3|1064.1|1065.6|1064.4|1065.2|1064|9
1727760900000|2024-10-01 05:35:00|1065.4|1064.2|1065.2|1064|1065.4|1064.2|1065.2|1064|20
1727761200000|2024-10-01 05:40:00|1065.4|1064.2|1064.3|1063.1|1065.4|1064.2|1064.3|1063.1|101
1727761500000|2024-10-01 05:45:00|1064.4|1063.2|1064.6|1063.4|1064.7|1063.5|1064.3|1063.1|49
1727761800000|2024-10-01 05:50:00|1064.7|1063.5|1064.3|1063.1|1064.8|1063.6|1064.3|1063.1|14
1727762100000|2024-10-01 05:55:00|1064.4|1063.2|1064.4|1063.2|1064.4|1063.2|1064.3|1063.1|17
1727762400000|2024-10-01 06:00:00|1064.3|1063.1|1064.9|1063.7|1064.9|1063.7|1064.3|1063.1|32
1727762700000|2024-10-01 06:05:00|1064.8|1063.6|1064.9|1063.7|1064.9|1063.7|1064.8|1063.6|6
1727763000000|2024-10-01 06:10:00|1064.8|1063.6|1064.9|1063.7|1064.9|1063.7|1064.8|1063.6|35
1727763300000|2024-10-01 06:15:00|1064.7|1063.5|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|32
1727763600000|2024-10-01 06:20:00|1064.6|1063.4|1064.5|1063.3|1064.7|1063.5|1064.5|1063.3|16
1727763900000|2024-10-01 06:25:00|1064.6|1063.4|1064.3|1063.1|1064.7|1063.5|1064.3|1063.1|53
1727764200000|2024-10-01 06:30:00|1064.4|1063.2|1064.5|1063.3|1064.5|1063.3|1064.3|1063.1|33
1727764500000|2024-10-01 06:35:00|1064.6|1063.4|1064.4|1063.2|1064.6|1063.4|1064.3|1063.1|4
1727764800000|2024-10-01 06:40:00|1064.3|1063.1|1064.3|1063.1|1064.7|1063.5|1063.1|1061.9|224
1727765100000|2024-10-01 06:45:00|1064.4|1063.2|1064.3|1063.1|1064.4|1063.2|1064|1062.8|17
1727765400000|2024-10-01 06:50:00|1064.2|1063|1063|1061.8|1064.2|1063|1063|1061.8|54
1727765700000|2024-10-01 06:55:00|1063.3|1062.1|1062.5|1061.3|1063.4|1062.2|1062.5|1061.3|78
1727766000000|2024-10-01 07:00:00|1062.6|1061.4|1062.6|1061.4|1062.9|1061.7|1062.3|1061.1|65
1727766300000|2024-10-01 07:05:00|1062.8|1061.6|1062.4|1061.2|1062.9|1061.7|1062.4|1061.2|52
1727766600000|2024-10-01 07:10:00|1062.3|1061.1|1062|1060.8|1062.4|1061.2|1062|1060.8|176
1727766900000|2024-10-01 07:15:00|1062.1|1060.9|1061.9|1060.7|1062.3|1061.1|1061.7|1060.5|67
1727767200000|2024-10-01 07:20:00|1062.2|1061|1062.4|1061.2|1062.4|1061.2|1061.9|1060.7|158
1727767500000|2024-10-01 07:25:00|1062.6|1061.4|1061.3|1060.1|1062.7|1061.5|1061.2|1060|159
1727767800000|2024-10-01 07:30:00|1061.2|1060|1060.8|1059.6|1061.4|1060.2|1060.7|1059.5|198
1727768100000|2024-10-01 07:35:00|1060.7|1059.5|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|53
1727768400000|2024-10-01 07:40:00|1060.4|1059.2|1060.2|1059|1060.4|1059.2|1059.8|1058.6|157
1727768700000|2024-10-01 07:45:00|1059.8|1058.6|1060.2|1059|1060.4|1059.2|1059.7|1058.5|102
1727769000000|2024-10-01 07:50:00|1060.4|1059.2|1060.1|1058.9|1060.4|1059.2|1060|1058.8|142
1727769300000|2024-10-01 07:55:00|1060.2|1059|1060|1058.8|1060.4|1059.2|1059.9|1058.7|119
1727769600000|2024-10-01 08:00:00|1059.9|1058.7|1060.2|1059|1060.4|1059.2|1059.9|1058.7|125
1727769900000|2024-10-01 08:05:00|1060.3|1059.1|1060.3|1059.1|1060.4|1059.2|1059.9|1058.7|44
1727770200000|2024-10-01 08:10:00|1060.2|1059|1060.2|1059|1060.4|1059.2|1060.1|1058.9|48
1727770500000|2024-10-01 08:15:00|1060.3|1059.1|1060.6|1059.4|1061|1059.8|1060.2|1059|124
1727770800000|2024-10-01 08:20:00|1060.5|1059.3|1061.3|1060.1|1061.4|1060.2|1060.5|1059.3|175
1727771100000|2024-10-01 08:25:00|1061.2|1060|1060.5|1059.3|1061.5|1060.3|1060.5|1059.3|150
1727771400000|2024-10-01 08:30:00|1060.6|1059.4|1060.8|1059.6|1060.9|1059.7|1060.4|1059.2|59
1727771700000|2024-10-01 08:35:00|1060.5|1059.3|1061|1059.8|1061.4|1060.2|1060.5|1059.3|98
1727772000000|2024-10-01 08:40:00|1061.1|1059.9|1060.8|1059.6|1061.2|1060|1060.8|1059.6|23
1727772300000|2024-10-01 08:45:00|1060.7|1059.5|1060.9|1059.7|1061|1059.8|1060.5|1059.3|56
1727772600000|2024-10-01 08:50:00|1060.8|1059.6|1060.9|1059.7|1061|1059.8|1060.7|1059.5|46
1727772900000|2024-10-01 08:55:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.6|1059.4|45
1727773200000|2024-10-01 09:00:00|1060.8|1059.6|1060.8|1059.6|1061.1|1059.9|1060.6|1059.4|40
1727773500000|2024-10-01 09:05:00|1060.9|1059.7|1060.9|1059.7|1061|1059.8|1060.6|1059.4|89
1727773800000|2024-10-01 09:10:00|1061|1059.8|1061.4|1060.2|1061.4|1060.2|1060.9|1059.7|26
1727774100000|2024-10-01 09:15:00|1061.1|1059.9|1061.1|1059.9|1061.4|1060.2|1061.1|1059.9|17
1727774400000|2024-10-01 09:20:00|1061.3|1060.1|1061.1|1059.9|1061.3|1060.1|1061.1|1059.9|23
1727774700000|2024-10-01 09:25:00|1061|1059.8|1060.4|1059.2|1061.1|1059.9|1060.4|1059.2|201
1727775000000|2024-10-01 09:30:00|1060.3|1059.1|1060.3|1059.1|1060.4|1059.2|1059.8|1058.6|80
1727775300000|2024-10-01 09:35:00|1060.1|1058.9|1060|1058.8|1060.2|1059|1059.9|1058.7|59
1727775600000|2024-10-01 09:40:00|1059.9|1058.7|1060.2|1059|1060.4|1059.2|1059.8|1058.6|78
1727775900000|2024-10-01 09:45:00|1060.1|1058.9|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|50
1727776200000|2024-10-01 09:50:00|1060.3|1059.1|1060.2|1059|1060.4|1059.2|1060.2|1059|49
1727776500000|2024-10-01 09:55:00|1060.3|1059.1|1060.2|1059|1060.3|1059.1|1060.1|1058.9|41
1727776800000|2024-10-01 10:00:00|1060.3|1059.1|1061.9|1060.7|1061.9|1060.7|1060.3|1059.1|197
1727777100000|2024-10-01 10:05:00|1062|1060.8|1064.6|1063.4|1065.3|1064.1|1061.9|1060.7|615
1727777400000|2024-10-01 10:10:00|1064.8|1063.6|1064|1062.8|1064.9|1063.7|1062.7|1061.5|579
1727777700000|2024-10-01 10:15:00|1063.8|1062.6|1065.8|1064.6|1065.9|1064.7|1063.5|1062.3|281
1727778000000|2024-10-01 10:20:00|1065.7|1064.5|1064.8|1063.6|1065.8|1064.6|1064.8|1063.6|101
1727778300000|2024-10-01 10:25:00|1064.7|1063.5|1066.9|1065.7|1066.9|1065.7|1064.5|1063.3|311
1727778600000|2024-10-01 10:30:00|1066.8|1065.6|1065.6|1064.4|1066.9|1065.7|1065.6|1064.4|252
1727778900000|2024-10-01 10:35:00|1065.4|1064.2|1064.5|1063.3|1065.6|1064.4|1064.4|1063.2|66
1727779200000|2024-10-01 10:40:00|1064.6|1063.4|1065.3|1064.1|1065.3|1064.1|1064.3|1063.1|88
1727779500000|2024-10-01 10:45:00|1065.1|1063.9|1064.8|1063.6|1065.1|1063.9|1064.5|1063.3|32
1727779800000|2024-10-01 10:50:00|1064.6|1063.4|1066.9|1065.7|1066.9|1065.7|1064.6|1063.4|158
1727780100000|2024-10-01 10:55:00|1066.8|1065.6|1067.7|1066.5|1068.2|1067|1066.6|1065.4|181
1727780400000|2024-10-01 11:00:00|1067.4|1066.2|1067.3|1066.1|1067.7|1066.5|1066.9|1065.7|162
1727780700000|2024-10-01 11:05:00|1067.2|1066|1067|1065.8|1067.5|1066.3|1066.6|1065.4|34
1727781000000|2024-10-01 11:10:00|1067.1|1065.9|1067.3|1066.1|1067.5|1066.3|1066.9|1065.7|120
1727781300000|2024-10-01 11:15:00|1067.4|1066.2|1066|1064.8|1067.4|1066.2|1065.8|1064.6|118
1727781600000|2024-10-01 11:20:00|1065.9|1064.7|1066.3|1065.1|1066.4|1065.2|1065.7|1064.5|43
1727781900000|2024-10-01 11:25:00|1066.1|1064.9|1064|1062.8|1066.1|1064.9|1063.9|1062.7|273
1727782200000|2024-10-01 11:30:00|1064.1|1062.9|1063.5|1062.3|1064.2|1063|1063.3|1062.1|43
1727782500000|2024-10-01 11:35:00|1063.7|1062.5|1063|1061.8|1064.1|1062.9|1063|1061.8|137
1727782800000|2024-10-01 11:40:00|1063.1|1061.9|1062.9|1061.7|1063.6|1062.4|1062.9|1061.7|78
1727783100000|2024-10-01 11:45:00|1062.8|1061.6|1063.6|1062.4|1063.6|1062.4|1062.8|1061.6|72
1727783400000|2024-10-01 11:50:00|1063.4|1062.2|1064.5|1063.3|1064.5|1063.3|1063.1|1061.9|85
1727783700000|2024-10-01 11:55:00|1064.4|1063.2|1064.4|1063.2|1064.9|1063.7|1064.1|1062.9|108
1727784000000|2024-10-01 12:00:00|1064.6|1063.4|1065.6|1064.4|1066.8|1065.6|1064.6|1063.4|194
1727784300000|2024-10-01 12:05:00|1065.4|1064.2|1065.6|1064.4|1066.1|1064.9|1065.1|1063.9|181
1727784600000|2024-10-01 12:10:00|1065.7|1064.5|1065.1|1063.9|1065.8|1064.6|1065.1|1063.9|86
1727784900000|2024-10-01 12:15:00|1065.2|1064|1063.2|1062|1065.4|1064.2|1063.2|1062|376
1727785200000|2024-10-01 12:20:00|1063.1|1061.9|1064.1|1062.9|1064.2|1063|1063|1061.8|224
1727785500000|2024-10-01 12:25:00|1063.8|1062.6|1063.8|1062.6|1064.1|1062.9|1062.9|1061.7|171
1727785800000|2024-10-01 12:30:00|1063.7|1062.5|1063.3|1062.1|1064.3|1063.1|1063.3|1062.1|173
1727786100000|2024-10-01 12:35:00|1063.6|1062.4|1061.7|1060.5|1063.6|1062.4|1061.7|1060.5|636
1727786400000|2024-10-01 12:40:00|1061.8|1060.6|1061.4|1060.2|1062.1|1060.9|1061.3|1060.1|285
1727789400000|2024-10-01 13:30:00|1061.5|1060.3|1066.3|1065.1|1068.3|1067.1|1061.1|1059.9|3366
1727789700000|2024-10-01 13:35:00|1066.1|1064.9|1067.7|1066.5|1070.2|1069|1065.9|1064.7|2304
1727790000000|2024-10-01 13:40:00|1067.6|1066.4|1068.2|1067|1069.7|1068.5|1067.5|1066.3|2024
1727790300000|2024-10-01 13:45:00|1067.9|1066.7|1065.8|1064.6|1068.4|1067.2|1065.3|1064.1|1768
1727790600000|2024-10-01 13:50:00|1065.9|1064.7|1069.6|1068.4|1069.7|1068.5|1065.8|1064.6|1586
1727790900000|2024-10-01 13:55:00|1069.7|1068.5|1070.5|1069.3|1070.9|1069.7|1068.9|1067.7|1696
1727791200000|2024-10-01 14:00:00|1070.6|1069.4|1072.2|1071|1073.6|1072.4|1070.4|1069.2|2766
1727791500000|2024-10-01 14:05:00|1072.3|1071.1|1070.9|1069.7|1072.5|1071.3|1070.6|1069.4|1753
1727791800000|2024-10-01 14:10:00|1070.8|1069.6|1065.6|1064.4|1070.8|1069.6|1065.6|1064.4|3067
1727792100000|2024-10-01 14:15:00|1065.7|1064.5|1067.4|1066.2|1067.9|1066.7|1065.4|1064.2|1076
1727792400000|2024-10-01 14:20:00|1067.6|1066.4|1068.6|1067.4|1069.8|1068.6|1067.4|1066.2|1243
1727792700000|2024-10-01 14:25:00|1068.9|1067.7|1067.8|1066.6|1069.9|1068.7|1067.4|1066.2|808
1727793000000|2024-10-01 14:30:00|1067.9|1066.7|1068.5|1067.3|1069.4|1068.2|1067.1|1065.9|793
1727793300000|2024-10-01 14:35:00|1068.4|1067.2|1069.5|1068.3|1069.8|1068.6|1067.9|1066.7|699
1727793600000|2024-10-01 14:40:00|1069.4|1068.2|1071.1|1069.9|1071.7|1070.5|1069.4|1068.2|982
1727793900000|2024-10-01 14:45:00|1070.8|1069.6|1071.1|1069.9|1072.1|1070.9|1070.3|1069.1|702
1727794200000|2024-10-01 14:50:00|1070.9|1069.7|1071.8|1070.6|1072.8|1071.6|1070.6|1069.4|1116
1727794500000|2024-10-01 14:55:00|1071.7|1070.5|1071.1|1069.9|1072.2|1071|1070.1|1068.9|978
1727794800000|2024-10-01 15:00:00|1071.3|1070.1|1072.6|1071.4|1073.1|1071.9|1071.2|1070|937
1727795100000|2024-10-01 15:05:00|1072.7|1071.5|1070.6|1069.4|1072.8|1071.6|1070.1|1068.9|627
1727795400000|2024-10-01 15:10:00|1070.3|1069.1|1070.3|1069.1|1070.3|1069.1|1069.2|1068|660
1727795700000|2024-10-01 15:15:00|1070.2|1069|1071.1|1069.9|1071.6|1070.4|1070.2|1069|538
1727796000000|2024-10-01 15:20:00|1071.2|1070|1068.8|1067.6|1071.6|1070.4|1068|1066.8|551
1727796300000|2024-10-01 15:25:00|1068.7|1067.5|1071.1|1069.9|1071.3|1070.1|1068.7|1067.5|344
1727796600000|2024-10-01 15:30:00|1071.2|1070|1070.7|1069.5|1071.8|1070.6|1069.3|1068.1|1177
1727796900000|2024-10-01 15:35:00|1070.8|1069.6|1073.3|1072.1|1073.3|1072.1|1070.3|1069.1|878
1727797200000|2024-10-01 15:40:00|1073.5|1072.3|1075.5|1074.3|1075.6|1074.4|1073.3|1072.1|1817
1727797500000|2024-10-01 15:45:00|1075.6|1074.4|1075.1|1073.9|1075.8|1074.6|1073.8|1072.6|730
1727797800000|2024-10-01 15:50:00|1075|1073.8|1075.1|1073.9|1075.8|1074.6|1074.7|1073.5|771
1727798100000|2024-10-01 15:55:00|1075.2|1074|1073.1|1071.9|1075.6|1074.4|1073.1|1071.9|804
1727798400000|2024-10-01 16:00:00|1073.2|1072|1074.1|1072.9|1074.6|1073.4|1073.2|1072|551
1727798700000|2024-10-01 16:05:00|1074.2|1073|1075.3|1074.1|1075.3|1074.1|1074.1|1072.9|558
1727799000000|2024-10-01 16:10:00|1075.6|1074.4|1076.1|1074.9|1076.1|1074.9|1074.8|1073.6|568
1727799300000|2024-10-01 16:15:00|1076.3|1075.1|1075.1|1073.9|1077.3|1076.1|1074.6|1073.4|931
1727799600000|2024-10-01 16:20:00|1075.2|1074|1071.6|1070.4|1075.3|1074.1|1071.1|1069.9|907
1727799900000|2024-10-01 16:25:00|1071.8|1070.6|1071.8|1070.6|1072.6|1071.4|1071.2|1070|689
1727800200000|2024-10-01 16:30:00|1071.6|1070.4|1072.1|1070.9|1072.1|1070.9|1070|1068.8|1082
1727800500000|2024-10-01 16:35:00|1071.8|1070.6|1071.8|1070.6|1072.3|1071.1|1070.8|1069.6|455
1727800800000|2024-10-01 16:40:00|1072.1|1070.9|1072.8|1071.6|1073.1|1071.9|1070.8|1069.6|515
1727801100000|2024-10-01 16:45:00|1073.1|1071.9|1074.6|1073.4|1074.6|1073.4|1073.1|1071.9|590
1727801400000|2024-10-01 16:50:00|1074.7|1073.5|1078.1|1076.9|1078.9|1077.7|1074.3|1073.1|998
1727801700000|2024-10-01 16:55:00|1078.2|1077|1077.8|1076.6|1078.6|1077.4|1077.3|1076.1|1007
1727802000000|2024-10-01 17:00:00|1078|1076.8|1078|1076.8|1078.8|1077.6|1077.8|1076.6|721
1727802300000|2024-10-01 17:05:00|1077.9|1076.7|1078.6|1077.4|1079.1|1077.9|1077.9|1076.7|871
1727802600000|2024-10-01 17:10:00|1078.7|1077.5|1078.9|1077.7|1080.1|1078.9|1078.4|1077.2|739
1727802900000|2024-10-01 17:15:00|1079|1077.8|1078.6|1077.4|1079.6|1078.4|1078.6|1077.4|446
1727803200000|2024-10-01 17:20:00|1078.4|1077.2|1078.9|1077.7|1079.4|1078.2|1078.4|1077.2|503
1727803500000|2024-10-01 17:25:00|1079.1|1077.9|1079.9|1078.7|1080.6|1079.4|1078.6|1077.4|683
1727803800000|2024-10-01 17:30:00|1080|1078.8|1078.4|1077.2|1080.6|1079.4|1078.4|1077.2|1266
1727804100000|2024-10-01 17:35:00|1078.3|1077.1|1076.7|1075.5|1078.3|1077.1|1076.4|1075.2|999
1727804400000|2024-10-01 17:40:00|1076.9|1075.7|1077.6|1076.4|1077.9|1076.7|1076.6|1075.4|438
1727804700000|2024-10-01 17:45:00|1077.4|1076.2|1075.2|1074|1077.7|1076.5|1075.1|1073.9|783
1727805000000|2024-10-01 17:50:00|1075.3|1074.1|1074.8|1073.6|1076|1074.8|1074.7|1073.5|613
1727805300000|2024-10-01 17:55:00|1075|1073.8|1073.7|1072.5|1076|1074.8|1073|1071.8|988
1727805600000|2024-10-01 18:00:00|1073.9|1072.7|1074.5|1073.3|1074.6|1073.4|1073.4|1072.2|943
1727805900000|2024-10-01 18:05:00|1074.6|1073.4|1071.6|1070.4|1074.7|1073.5|1071.4|1070.2|1513
1727806200000|2024-10-01 18:10:00|1071.4|1070.2|1072.7|1071.5|1073.2|1072|1070.7|1069.5|4025
1727806500000|2024-10-01 18:15:00|1072.8|1071.6|1071.5|1070.3|1072.9|1071.7|1070.9|1069.7|1337
1727827200000|2024-10-02 00:00:00|1070|1068.8|1069.8|1068.6|1071.6|1070.4|1069.5|1068.3|608
1727827500000|2024-10-02 00:05:00|1069.7|1068.5|1069.5|1068.3|1070.2|1069|1069.2|1068|79
1727827800000|2024-10-02 00:10:00|1069.7|1068.5|1071.1|1069.9|1071.4|1070.2|1069.7|1068.5|294
1727828100000|2024-10-02 00:15:00|1070.8|1069.6|1071.1|1069.9|1071.4|1070.2|1070.8|1069.6|88
1727828400000|2024-10-02 00:20:00|1071.2|1070|1071.4|1070.2|1071.4|1070.2|1071.1|1069.9|37
1727828700000|2024-10-02 00:25:00|1071.5|1070.3|1070.8|1069.6|1071.5|1070.3|1070.3|1069.1|47
1727829000000|2024-10-02 00:30:00|1070.9|1069.7|1070.3|1069.1|1070.9|1069.7|1070.3|1069.1|43
1727829300000|2024-10-02 00:35:00|1070.7|1069.5|1070.2|1069|1071.1|1069.9|1070.2|1069|79
1727829600000|2024-10-02 00:40:00|1070.3|1069.1|1070.6|1069.4|1070.6|1069.4|1070.3|1069.1|15
1727829900000|2024-10-02 00:45:00|1070.7|1069.5|1071.4|1070.2|1071.4|1070.2|1070.7|1069.5|52
1727830200000|2024-10-02 00:50:00|1071.3|1070.1|1071.1|1069.9|1071.4|1070.2|1071|1069.8|16
1727830500000|2024-10-02 00:55:00|1071.2|1070|1071.3|1070.1|1071.3|1070.1|1071|1069.8|16
1727830800000|2024-10-02 01:00:00|1071.6|1070.4|1071.7|1070.5|1071.7|1070.5|1071.5|1070.3|38
1727831100000|2024-10-02 01:05:00|1071.6|1070.4|1071.6|1070.4|1071.7|1070.5|1071.3|1070.1|561
1727831400000|2024-10-02 01:10:00|1071.7|1070.5|1071.6|1070.4|1071.7|1070.5|1071.5|1070.3|12
1727831700000|2024-10-02 01:15:00|1071.7|1070.5|1071.7|1070.5|1071.9|1070.7|1071.6|1070.4|55
1727832000000|2024-10-02 01:20:00|1071.8|1070.6|1071.9|1070.7|1071.9|1070.7|1071.7|1070.5|45
1727832300000|2024-10-02 01:25:00|1072.2|1071|1073.5|1072.3|1073.6|1072.4|1072.1|1070.9|168
1727832600000|2024-10-02 01:30:00|1073.6|1072.4|1073.6|1072.4|1073.6|1072.4|1073.2|1072|33
1727832900000|2024-10-02 01:35:00|1073.5|1072.3|1074.1|1072.9|1074.3|1073.1|1073.5|1072.3|49
1727833200000|2024-10-02 01:40:00|1074|1072.8|1074.1|1072.9|1074.1|1072.9|1073.5|1072.3|78
1727833500000|2024-10-02 01:45:00|1074|1072.8|1074.5|1073.3|1074.7|1073.5|1074|1072.8|52
1727833800000|2024-10-02 01:50:00|1074.7|1073.5|1073.8|1072.6|1074.7|1073.5|1073.7|1072.5|72
1727834100000|2024-10-02 01:55:00|1073.9|1072.7|1074|1072.8|1074.5|1073.3|1073.8|1072.6|114
1727834400000|2024-10-02 02:00:00|1073.9|1072.7|1073.7|1072.5|1074.1|1072.9|1073.7|1072.5|21
1727834700000|2024-10-02 02:05:00|1073.8|1072.6|1073.1|1071.9|1073.8|1072.6|1072.8|1071.6|116
1727835000000|2024-10-02 02:10:00|1073.2|1072|1073.5|1072.3|1073.5|1072.3|1073.1|1071.9|20
1727835300000|2024-10-02 02:15:00|1073.3|1072.1|1073.4|1072.2|1073.5|1072.3|1073.2|1072|22
1727835600000|2024-10-02 02:20:00|1073.3|1072.1|1073.6|1072.4|1073.8|1072.6|1073.3|1072.1|46
1727835900000|2024-10-02 02:25:00|1073.8|1072.6|1074|1072.8|1074|1072.8|1073.6|1072.4|4
1727836200000|2024-10-02 02:30:00|1074.1|1072.9|1074|1072.8|1074.2|1073|1073.9|1072.7|50
1727836500000|2024-10-02 02:35:00|1074.1|1072.9|1074|1072.8|1074.2|1073|1074|1072.8|22
1727836800000|2024-10-02 02:40:00|1074.1|1072.9|1074.3|1073.1|1074.5|1073.3|1074.1|1072.9|96
1727837100000|2024-10-02 02:45:00|1074.5|1073.3|1074|1072.8|1074.5|1073.3|1074|1072.8|55
1727837400000|2024-10-02 02:50:00|1074.1|1072.9|1074.3|1073.1|1074.3|1073.1|1074|1072.8|25
1727837700000|2024-10-02 02:55:00|1074.1|1072.9|1074|1072.8|1074.5|1073.3|1074|1072.8|110
1727838000000|2024-10-02 03:00:00|||||||||5
1727838300000|2024-10-02 03:05:00|1074.1|1072.9|1074.4|1073.2|1074.5|1073.3|1074.1|1072.9|83
1727838600000|2024-10-02 03:10:00|1074.5|1073.3|1074.5|1073.3|1074.5|1073.3|1074.1|1072.9|25
1727838900000|2024-10-02 03:15:00|1074.4|1073.2|1074.5|1073.3|1074.6|1073.4|1074.4|1073.2|9
1727839200000|2024-10-02 03:20:00|1074.4|1073.2|1074.3|1073.1|1074.5|1073.3|1074.3|1073.1|25
1727839500000|2024-10-02 03:25:00|1074.4|1073.2|1074.3|1073.1|1074.5|1073.3|1074.3|1073.1|3
1727839800000|2024-10-02 03:30:00|1074|1072.8|1073.7|1072.5|1074.1|1072.9|1073.6|1072.4|94
1727840100000|2024-10-02 03:35:00|1073.8|1072.6|1074|1072.8|1074|1072.8|1073.8|1072.6|18
1727840400000|2024-10-02 03:40:00|1074.1|1072.9|1074.2|1073|1074.3|1073.1|1074|1072.8|20
1727840700000|2024-10-02 03:45:00|1074|1072.8|1073.9|1072.7|1074.1|1072.9|1073.9|1072.7|14
1727841000000|2024-10-02 03:50:00|1074|1072.8|1074|1072.8|1074.1|1072.9|1074|1072.8|8
1727841300000|2024-10-02 03:55:00|1073.9|1072.7|1074|1072.8|1074|1072.8|1073.9|1072.7|10
1727841600000|2024-10-02 04:00:00|1073.9|1072.7|1073.8|1072.6|1074|1072.8|1073.8|1072.6|2
1727841900000|2024-10-02 04:05:00|1073.9|1072.7|1073.8|1072.6|1073.9|1072.7|1073.8|1072.6|9
1727842200000|2024-10-02 04:10:00|1073.9|1072.7|1073.9|1072.7|1073.9|1072.7|1073.8|1072.6|10
1727842500000|2024-10-02 04:15:00|1073.8|1072.6|1073.7|1072.5|1073.9|1072.7|1073.7|1072.5|26
1727842800000|2024-10-02 04:20:00|1073.8|1072.6|1074.1|1072.9|1074.1|1072.9|1073.7|1072.5|60
1727843100000|2024-10-02 04:25:00|1074|1072.8|1074|1072.8|1074.1|1072.9|1073.9|1072.7|38
1727843400000|2024-10-02 04:30:00|1074.2|1073|1074.1|1072.9|1074.4|1073.2|1074|1072.8|51
1727843700000|2024-10-02 04:35:00|1074|1072.8|1074.2|1073|1074.5|1073.3|1074|1072.8|19
1727844000000|2024-10-02 04:40:00|1074.1|1072.9|1074.2|1073|1074.2|1073|1074.1|1072.9|11
1727844300000|2024-10-02 04:45:00|1074.1|1072.9|1074.4|1073.2|1074.4|1073.2|1074.1|1072.9|4
1727844600000|2024-10-02 04:50:00|1074.3|1073.1|1074.5|1073.3|1074.5|1073.3|1074.1|1072.9|29
1727844900000|2024-10-02 04:55:00|1074.6|1073.4|1074.6|1073.4|1074.9|1073.7|1074.5|1073.3|95
1727845200000|2024-10-02 05:00:00|1074.5|1073.3|1074.9|1073.7|1075|1073.8|1074.5|1073.3|24
1727845500000|2024-10-02 05:05:00|1074.8|1073.6|1075|1073.8|1075|1073.8|1074.8|1073.6|5
1727845800000|2024-10-02 05:10:00|1074.8|1073.6|1075.6|1074.4|1075.6|1074.4|1074.8|1073.6|73
1727846100000|2024-10-02 05:15:00|1075.5|1074.3|1075.5|1074.3|1075.6|1074.4|1075.5|1074.3|4
1727846400000|2024-10-02 05:20:00|1075.4|1074.2|1075|1073.8|1075.4|1074.2|1074.9|1073.7|16
1727846700000|2024-10-02 05:25:00|1075.1|1073.9|1075|1073.8|1075.5|1074.3|1075|1073.8|10
1727847000000|2024-10-02 05:30:00|1075.1|1073.9|1074.6|1073.4|1075.1|1073.9|1074.5|1073.3|12
1727847300000|2024-10-02 05:35:00|1075.1|1073.9|1075.5|1074.3|1075.6|1074.4|1075|1073.8|61
1727847600000|2024-10-02 05:40:00|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|1075|1073.8|25
1727847900000|2024-10-02 05:45:00|1075.5|1074.3|1075.1|1073.9|1075.7|1074.5|1075.1|1073.9|14
1727848200000|2024-10-02 05:50:00|1075.2|1074|1075.2|1074|1075.6|1074.4|1075|1073.8|24
1727848500000|2024-10-02 05:55:00|1075.3|1074.1|1075.6|1074.4|1075.6|1074.4|1075.2|1074|8
1727848800000|2024-10-02 06:00:00|1075.5|1074.3|1075.5|1074.3|1075.7|1074.5|1075.4|1074.2|14
1727849100000|2024-10-02 06:05:00|1075.6|1074.4|1075.4|1074.2|1075.7|1074.5|1075.3|1074.1|11
1727849400000|2024-10-02 06:10:00|1075.3|1074.1|1075.4|1074.2|1075.5|1074.3|1075|1073.8|7
1727849700000|2024-10-02 06:15:00|1075.5|1074.3|1075.1|1073.9|1075.5|1074.3|1075.1|1073.9|31
1727850000000|2024-10-02 06:20:00|1075|1073.8|1075.4|1074.2|1075.4|1074.2|1074.9|1073.7|24
1727850300000|2024-10-02 06:25:00|1075.3|1074.1|1076|1074.8|1076|1074.8|1075.2|1074|52
1727850600000|2024-10-02 06:30:00|1075.9|1074.7|1075.5|1074.3|1076|1074.8|1075.5|1074.3|38
1727850900000|2024-10-02 06:35:00|1075.6|1074.4|1076.6|1075.4|1076.7|1075.5|1075.6|1074.4|60
1727851200000|2024-10-02 06:40:00|1076.5|1075.3|1076.5|1075.3|1077|1075.8|1076.4|1075.2|52
1727851500000|2024-10-02 06:45:00|1076.4|1075.2|1076.3|1075.1|1076.5|1075.3|1076.2|1075|30
1727851800000|2024-10-02 06:50:00|1076.2|1075|1076.5|1075.3|1076.5|1075.3|1076.2|1075|21
1727852100000|2024-10-02 06:55:00|1076.6|1075.4|1077.4|1076.2|1077.7|1076.5|1076.6|1075.4|93
1727852400000|2024-10-02 07:00:00|1077.5|1076.3|1076.4|1075.2|1077.5|1076.3|1076.4|1075.2|37
1727852700000|2024-10-02 07:05:00|1076.5|1075.3|1076.9|1075.7|1077|1075.8|1076.4|1075.2|34
1727853000000|2024-10-02 07:10:00|1077|1075.8|1077.2|1076|1078.2|1077|1077|1075.8|189
1727853300000|2024-10-02 07:15:00|1077.1|1075.9|1076.6|1075.4|1077.2|1076|1076.6|1075.4|37
1727853600000|2024-10-02 07:20:00|1076.7|1075.5|1076.7|1075.5|1077.2|1076|1076.6|1075.4|40
1727853900000|2024-10-02 07:25:00|1076.8|1075.6|1076.7|1075.5|1077|1075.8|1076.5|1075.3|35
1727854200000|2024-10-02 07:30:00|1076.8|1075.6|1076.9|1075.7|1077.2|1076|1076.7|1075.5|33
1727854500000|2024-10-02 07:35:00|1077|1075.8|1076.5|1075.3|1077.4|1076.2|1076.4|1075.2|16
1727854800000|2024-10-02 07:40:00|1076.6|1075.4|1077.5|1076.3|1077.5|1076.3|1076.5|1075.3|106
1727855100000|2024-10-02 07:45:00|1077.4|1076.2|1076.5|1075.3|1077.4|1076.2|1076.4|1075.2|77
1727855400000|2024-10-02 07:50:00|1076.6|1075.4|1076.9|1075.7|1077|1075.8|1076.5|1075.3|24
1727855700000|2024-10-02 07:55:00|1076.8|1075.6|1076.9|1075.7|1077|1075.8|1076.7|1075.5|11
1727856000000|2024-10-02 08:00:00|1077|1075.8|1076.4|1075.2|1077|1075.8|1076.1|1074.9|26
1727856300000|2024-10-02 08:05:00|1076.3|1075.1|1075.7|1074.5|1076.4|1075.2|1075.7|1074.5|45
1727856600000|2024-10-02 08:10:00|1075.4|1074.2|1074.9|1073.7|1075.5|1074.3|1074.9|1073.7|120
1727856900000|2024-10-02 08:15:00|1075|1073.8|1076|1074.8|1076.1|1074.9|1074.9|1073.7|95
1727857200000|2024-10-02 08:20:00|1076.1|1074.9|1076.2|1075|1076.3|1075.1|1076|1074.8|18
1727857500000|2024-10-02 08:25:00|1076.3|1075.1|1076|1074.8|1076.3|1075.1|1075.9|1074.7|33
1727857800000|2024-10-02 08:30:00|1076.1|1074.9|1076|1074.8|1076.3|1075.1|1076|1074.8|51
1727858100000|2024-10-02 08:35:00|1076.2|1075|1076.4|1075.2|1076.4|1075.2|1076|1074.8|21
1727858400000|2024-10-02 08:40:00|1076.2|1075|1076.5|1075.3|1076.7|1075.5|1076|1074.8|40
1727858700000|2024-10-02 08:45:00|1076.4|1075.2|1076.9|1075.7|1076.9|1075.7|1076.4|1075.2|49
1727859000000|2024-10-02 08:50:00|1076.8|1075.6|1076.3|1075.1|1077|1075.8|1076.3|1075.1|34
1727859300000|2024-10-02 08:55:00|1076.4|1075.2|1077.1|1075.9|1077.5|1076.3|1076.3|1075.1|132
1727859600000|2024-10-02 09:00:00|1077|1075.8|1077.5|1076.3|1077.7|1076.5|1076.6|1075.4|286
1727859900000|2024-10-02 09:05:00|1077.6|1076.4|1077.4|1076.2|1078.1|1076.9|1077.2|1076|165
1727860200000|2024-10-02 09:10:00|1077.5|1076.3|1076.6|1075.4|1077.7|1076.5|1076.6|1075.4|96
1727860500000|2024-10-02 09:15:00|1076.5|1075.3|1076.7|1075.5|1076.7|1075.5|1076|1074.8|70
1727860800000|2024-10-02 09:20:00|1076.6|1075.4|1077.4|1076.2|1077.5|1076.3|1076.6|1075.4|62
1727861100000|2024-10-02 09:25:00|1077.5|1076.3|1077.5|1076.3|1077.7|1076.5|1076.9|1075.7|178
1727861400000|2024-10-02 09:30:00|1077.4|1076.2|1077.9|1076.7|1078|1076.8|1077.3|1076.1|44
1727861700000|2024-10-02 09:35:00|1078.1|1076.9|1078|1076.8|1078.7|1077.5|1077.7|1076.5|200
1727862000000|2024-10-02 09:40:00|1077.9|1076.7|1076|1074.8|1077.9|1076.7|1075.9|1074.7|50
1727862300000|2024-10-02 09:45:00|1075.9|1074.7|1076.4|1075.2|1076.5|1075.3|1075.7|1074.5|98
1727862600000|2024-10-02 09:50:00|1076.1|1074.9|1076.2|1075|1076.6|1075.4|1075.9|1074.7|45
1727862900000|2024-10-02 09:55:00|1076.3|1075.1|1077|1075.8|1077.2|1076|1076.3|1075.1|105
1727863200000|2024-10-02 10:00:00|1076.9|1075.7|1077.2|1076|1077.4|1076.2|1076.7|1075.5|82
1727863500000|2024-10-02 10:05:00|1077.3|1076.1|1077.6|1076.4|1078|1076.8|1077.2|1076|116
1727863800000|2024-10-02 10:10:00|1077.8|1076.6|1078.3|1077.1|1078.3|1077.1|1077.6|1076.4|83
1727864100000|2024-10-02 10:15:00|1078.2|1077|1078.6|1077.4|1078.7|1077.5|1077.9|1076.7|131
1727864400000|2024-10-02 10:20:00|1078.5|1077.3|1078.4|1077.2|1078.6|1077.4|1078.3|1077.1|47
1727864700000|2024-10-02 10:25:00|1078.3|1077.1|1077.4|1076.2|1078.3|1077.1|1077.3|1076.1|56
1727865000000|2024-10-02 10:30:00|1077.5|1076.3|1075|1073.8|1077.5|1076.3|1074.7|1073.5|258
1727865300000|2024-10-02 10:35:00|1075.1|1073.9|1071.9|1070.7|1075.1|1073.9|1071.9|1070.7|757
1727865600000|2024-10-02 10:40:00|1071.8|1070.6|1068.4|1067.2|1072.4|1071.2|1068.4|1067.2|596
1727865900000|2024-10-02 10:45:00|1068.2|1067|1069.1|1067.9|1070.2|1069|1068.2|1067|550
1727866200000|2024-10-02 10:50:00|1069|1067.8|1067.5|1066.3|1069.3|1068.1|1067|1065.8|532
1727866500000|2024-10-02 10:55:00|1067.7|1066.5|1067.3|1066.1|1067.7|1066.5|1066.7|1065.5|361
1727866800000|2024-10-02 11:00:00|1067.2|1066|1069.2|1068|1069.7|1068.5|1067.2|1066|510
1727867100000|2024-10-02 11:05:00|1069.1|1067.9|1068.9|1067.7|1069.1|1067.9|1065.5|1064.3|592
1727867400000|2024-10-02 11:10:00|1068.8|1067.6|1070.8|1069.6|1071.1|1069.9|1068.6|1067.4|429
1727867700000|2024-10-02 11:15:00|1071|1069.8|1069.7|1068.5|1071|1069.8|1069.3|1068.1|217
1727868000000|2024-10-02 11:20:00|1069.6|1068.4|1070.1|1068.9|1070.2|1069|1069.2|1068|181
1727868300000|2024-10-02 11:25:00|1070|1068.8|1069.9|1068.7|1070.7|1069.5|1069.9|1068.7|291
1727868600000|2024-10-02 11:30:00|1070|1068.8|1071.6|1070.4|1071.8|1070.6|1070|1068.8|228
1727868900000|2024-10-02 11:35:00|1071.3|1070.1|1070.8|1069.6|1071.5|1070.3|1070.7|1069.5|125
1727869200000|2024-10-02 11:40:00|1070.7|1069.5|1069.9|1068.7|1071.2|1070|1069.7|1068.5|113
1727869500000|2024-10-02 11:45:00|1069.7|1068.5|1067.9|1066.7|1070|1068.8|1067.9|1066.7|269
1727869800000|2024-10-02 11:50:00|1068.1|1066.9|1066.7|1065.5|1068.1|1066.9|1066.2|1065|427
1727870100000|2024-10-02 11:55:00|1066.8|1065.6|1066.5|1065.3|1067.2|1066|1065.8|1064.6|361
1727870400000|2024-10-02 12:00:00|1066.7|1065.5|1064.7|1063.5|1067.2|1066|1064.7|1063.5|297
1727870700000|2024-10-02 12:05:00|1064.5|1063.3|1062|1060.8|1064.9|1063.7|1061.9|1060.7|686
1727871000000|2024-10-02 12:10:00|1062.1|1060.9|1063.3|1062.1|1064|1062.8|1062|1060.8|459
1727871300000|2024-10-02 12:15:00|1063.2|1062|1062.7|1061.5|1064.2|1063|1062.4|1061.2|764
1727871600000|2024-10-02 12:20:00|1062.6|1061.4|1062.6|1061.4|1063.1|1061.9|1061.7|1060.5|396
1727871900000|2024-10-02 12:25:00|1062.7|1061.5|1061.5|1060.3|1062.8|1061.6|1061.5|1060.3|403
1727872200000|2024-10-02 12:30:00|1061.2|1060|1060.7|1059.5|1061.9|1060.7|1059.7|1058.5|894
1727872500000|2024-10-02 12:35:00|1060.6|1059.4|1059.8|1058.6|1060.7|1059.5|1059.7|1058.5|643
1727872800000|2024-10-02 12:40:00|1059.7|1058.5|1061.3|1060.1|1061.4|1060.2|1057.9|1056.7|1291
1727875800000|2024-10-02 13:30:00|1061|1059.8|1062.6|1061.4|1064.7|1063.5|1059.1|1057.9|3022
1727876100000|2024-10-02 13:35:00|1062.5|1061.3|1065.7|1064.5|1065.7|1064.5|1060.9|1059.7|1667
1727876400000|2024-10-02 13:40:00|1065.9|1064.7|1065.8|1064.6|1066.9|1065.7|1064|1062.8|1703
1727876700000|2024-10-02 13:45:00|1065.7|1064.5|1063.8|1062.6|1070.2|1069|1063.7|1062.5|2122
1727877000000|2024-10-02 13:50:00|1063.9|1062.7|1063.6|1062.4|1064.9|1063.7|1063|1061.8|1184
1727877300000|2024-10-02 13:55:00|1063.7|1062.5|1065|1063.8|1065.4|1064.2|1063.4|1062.2|896
1727877600000|2024-10-02 14:00:00|1064.9|1063.7|1066.2|1065|1066.7|1065.5|1064.9|1063.7|1148
1727877900000|2024-10-02 14:05:00|1066|1064.8|1066.2|1065|1067|1065.8|1065.2|1064|594
1727878200000|2024-10-02 14:10:00|1066|1064.8|1064.3|1063.1|1066.9|1065.7|1064.2|1063|952
1727878500000|2024-10-02 14:15:00|1064.4|1063.2|1063.4|1062.2|1065.2|1064|1063.2|1062|804
1727878800000|2024-10-02 14:20:00|1063.3|1062.1|1061.3|1060.1|1063.7|1062.5|1060.2|1059|1454
1727879100000|2024-10-02 14:25:00|1061.2|1060|1061.4|1060.2|1063.2|1062|1060.9|1059.7|1175
1727879400000|2024-10-02 14:30:00|1061.5|1060.3|1063.9|1062.7|1064.9|1063.7|1060.7|1059.5|1098
1727879700000|2024-10-02 14:35:00|1064.1|1062.9|1065.8|1064.6|1066.4|1065.2|1063.7|1062.5|764
1727880000000|2024-10-02 14:40:00|1065.9|1064.7|1067.1|1065.9|1067.6|1066.4|1065.7|1064.5|1069
1727880300000|2024-10-02 14:45:00|1067.2|1066|1064.4|1063.2|1067.2|1066|1064.3|1063.1|680
1727880600000|2024-10-02 14:50:00|1064.3|1063.1|1065.2|1064|1065.2|1064|1063.2|1062|722
1727880900000|2024-10-02 14:55:00|1065.1|1063.9|1065|1063.8|1066.9|1065.7|1065|1063.8|537
1727881200000|2024-10-02 15:00:00|1065.1|1063.9|1065.9|1064.7|1066.2|1065|1064.7|1063.5|444
1727881500000|2024-10-02 15:05:00|1065.8|1064.6|1064.9|1063.7|1066.4|1065.2|1064.7|1063.5|466
1727881800000|2024-10-02 15:10:00|1064.8|1063.6|1065.7|1064.5|1065.9|1064.7|1064.5|1063.3|545
1727882100000|2024-10-02 15:15:00|1065.8|1064.6|1065.7|1064.5|1066.2|1065|1065.1|1063.9|329
1727882400000|2024-10-02 15:20:00|1065.4|1064.2|1066.5|1065.3|1067.4|1066.2|1065.2|1064|662
1727882700000|2024-10-02 15:25:00|1066.6|1065.4|1066.6|1065.4|1067.2|1066|1065|1063.8|561
1727883000000|2024-10-02 15:30:00|1066.7|1065.5|1067.4|1066.2|1067.4|1066.2|1065.2|1064|637
1727883300000|2024-10-02 15:35:00|1067.3|1066.1|1067.3|1066.1|1067.4|1066.2|1066.5|1065.3|457
1727883600000|2024-10-02 15:40:00|1067.4|1066.2|1068.4|1067.2|1068.9|1067.7|1067.2|1066|812
1727883900000|2024-10-02 15:45:00|1068.5|1067.3|1068.2|1067|1068.7|1067.5|1067.1|1065.9|469
1727884200000|2024-10-02 15:50:00|1068.3|1067.1|1068.8|1067.6|1069.2|1068|1067.7|1066.5|369
1727884500000|2024-10-02 15:55:00|1068.9|1067.7|1067.8|1066.6|1068.9|1067.7|1067.5|1066.3|573
1727884800000|2024-10-02 16:00:00|1067.9|1066.7|1070.6|1069.4|1070.6|1069.4|1067.9|1066.7|749
1727885100000|2024-10-02 16:05:00|1070.5|1069.3|1069.7|1068.5|1071.2|1070|1067.9|1066.7|1058
1727885400000|2024-10-02 16:10:00|1069.8|1068.6|1068.9|1067.7|1070.3|1069.1|1068.9|1067.7|666
1727885700000|2024-10-02 16:15:00|1068.8|1067.6|1067.7|1066.5|1068.9|1067.7|1066.7|1065.5|620
1727886000000|2024-10-02 16:20:00|1067.6|1066.4|1067.7|1066.5|1068.7|1067.5|1067.4|1066.2|423
1727886300000|2024-10-02 16:25:00|1067.9|1066.7|1068.7|1067.5|1069.2|1068|1067.7|1066.5|547
1727886600000|2024-10-02 16:30:00|1068.8|1067.6|1067.9|1066.7|1068.8|1067.6|1067.5|1066.3|421
1727886900000|2024-10-02 16:35:00|1067.8|1066.6|1067.7|1066.5|1069.1|1067.9|1067.2|1066|549
1727887200000|2024-10-02 16:40:00|1067.8|1066.6|1069.7|1068.5|1069.8|1068.6|1067.5|1066.3|422
1727887500000|2024-10-02 16:45:00|1070|1068.8|1069.8|1068.6|1070.1|1068.9|1068.7|1067.5|610
1727887800000|2024-10-02 16:50:00|1069.9|1068.7|1070.4|1069.2|1070.7|1069.5|1069.2|1068|271
1727888100000|2024-10-02 16:55:00|1070.3|1069.1|1070|1068.8|1070.4|1069.2|1069.7|1068.5|573
1727888400000|2024-10-02 17:00:00|1070.1|1068.9|1072|1070.8|1072.1|1070.9|1070.1|1068.9|635
1727888700000|2024-10-02 17:05:00|1072.2|1071|1072.7|1071.5|1073.1|1071.9|1071.6|1070.4|971
1727889000000|2024-10-02 17:10:00|1072.8|1071.6|1072.2|1071|1073.2|1072|1072|1070.8|416
1727889300000|2024-10-02 17:15:00|1072.3|1071.1|1070.1|1068.9|1072.7|1071.5|1069.5|1068.3|1994
1727889600000|2024-10-02 17:20:00|1070|1068.8|1070.6|1069.4|1071|1069.8|1069.9|1068.7|610
1727889900000|2024-10-02 17:25:00|1070.7|1069.5|1071.7|1070.5|1072|1070.8|1070.5|1069.3|433
1727890200000|2024-10-02 17:30:00|1071.8|1070.6|1071.8|1070.6|1072.5|1071.3|1071.7|1070.5|719
1727890500000|2024-10-02 17:35:00|1071.7|1070.5|1072.8|1071.6|1072.8|1071.6|1071.5|1070.3|403
1727890800000|2024-10-02 17:40:00|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1071.5|1070.3|717
1727891100000|2024-10-02 17:45:00|1072.4|1071.2|1072.8|1071.6|1072.8|1071.6|1071.8|1070.6|459
1727891400000|2024-10-02 17:50:00|1073|1071.8|1074.3|1073.1|1074.4|1073.2|1072.3|1071.1|1303
1727891700000|2024-10-02 17:55:00|1074.4|1073.2|1073.6|1072.4|1074.4|1073.2|1073.3|1072.1|577
1727892000000|2024-10-02 18:00:00|1073.5|1072.3|1072.6|1071.4|1074|1072.8|1072.5|1071.3|940
1727892300000|2024-10-02 18:05:00|1072.8|1071.6|1071.3|1070.1|1072.8|1071.6|1071.3|1070.1|1330
1727892600000|2024-10-02 18:10:00|1071|1069.8|1071.3|1070.1|1072|1070.8|1070.6|1069.4|3532
1727892900000|2024-10-02 18:15:00|1071.5|1070.3|1069.9|1068.7|1071.5|1070.3|1069.9|1068.7|1839
1727913600000|2024-10-03 00:00:00|1068.1|1066.9|1068.3|1067.1|1069|1067.8|1066.9|1065.7|496
1727913900000|2024-10-03 00:05:00|1068.4|1067.2|1069.5|1068.3|1069.6|1068.4|1068|1066.8|146
1727914200000|2024-10-03 00:10:00|1069.4|1068.2|1069.3|1068.1|1069.6|1068.4|1069.2|1068|75
1727914500000|2024-10-03 00:15:00|1069.2|1068|1069|1067.8|1069.3|1068.1|1069|1067.8|35
1727914800000|2024-10-03 00:20:00|1069.1|1067.9|1069.1|1067.9|1069.3|1068.1|1069|1067.8|33
1727915100000|2024-10-03 00:25:00|1068.8|1067.6|1068.6|1067.4|1069|1067.8|1068.5|1067.3|65
1727915400000|2024-10-03 00:30:00|1068.3|1067.1|1068.8|1067.6|1068.8|1067.6|1068.3|1067.1|21
1727915700000|2024-10-03 00:35:00|1069|1067.8|1069.5|1068.3|1069.6|1068.4|1069|1067.8|34
1727916000000|2024-10-03 00:40:00|1069.2|1068|1069.1|1067.9|1069.3|1068.1|1069|1067.8|17
1727916300000|2024-10-03 00:45:00|1069|1067.8|1068.2|1067|1069.3|1068.1|1068.2|1067|74
1727916600000|2024-10-03 00:50:00|1068.3|1067.1|1068.2|1067|1068.6|1067.4|1067.9|1066.7|447
1727916900000|2024-10-03 00:55:00|1068.3|1067.1|1068.7|1067.5|1068.7|1067.5|1067.9|1066.7|86
1727917200000|2024-10-03 01:00:00|1068.8|1067.6|1069|1067.8|1069.2|1068|1068.8|1067.6|17
1727917500000|2024-10-03 01:05:00|1068.9|1067.7|1068.7|1067.5|1068.9|1067.7|1068.7|1067.5|14
1727917800000|2024-10-03 01:10:00|1068.8|1067.6|1068.2|1067|1068.8|1067.6|1068.1|1066.9|38
1727918100000|2024-10-03 01:15:00|1068.3|1067.1|1068.3|1067.1|1068.3|1067.1|1067.9|1066.7|44
1727918400000|2024-10-03 01:20:00|1068.2|1067|1067.4|1066.2|1068.3|1067.1|1067.4|1066.2|41
1727918700000|2024-10-03 01:25:00|1067.1|1065.9|1066.7|1065.5|1067.4|1066.2|1066.6|1065.4|64
1727919000000|2024-10-03 01:30:00|1066.6|1065.4|1066.9|1065.7|1066.9|1065.7|1066.6|1065.4|62
1727919300000|2024-10-03 01:35:00|1067|1065.8|1066.3|1065.1|1067|1065.8|1066.1|1064.9|186
1727919600000|2024-10-03 01:40:00|1066.2|1065|1066.1|1064.9|1066.7|1065.5|1065.9|1064.7|101
1727919900000|2024-10-03 01:45:00|1066.2|1065|1066.5|1065.3|1066.7|1065.5|1066.1|1064.9|81
1727920200000|2024-10-03 01:50:00|1066.6|1065.4|1067|1065.8|1067|1065.8|1066.5|1065.3|28
1727920500000|2024-10-03 01:55:00|1067.2|1066|1066.9|1065.7|1067.4|1066.2|1066.8|1065.6|24
1727920800000|2024-10-03 02:00:00|1066.8|1065.6|1066.8|1065.6|1066.9|1065.7|1066.4|1065.2|46
1727921100000|2024-10-03 02:05:00|1066.7|1065.5|1066.4|1065.2|1066.8|1065.6|1066.3|1065.1|22
1727921400000|2024-10-03 02:10:00|1066.2|1065|1066.3|1065.1|1066.4|1065.2|1066|1064.8|33
1727921700000|2024-10-03 02:15:00|1066.2|1065|1066.2|1065|1066.3|1065.1|1065.9|1064.7|12
1727922000000|2024-10-03 02:20:00|1066.1|1064.9|1066.5|1065.3|1067|1065.8|1066|1064.8|31
1727922300000|2024-10-03 02:25:00|1066.6|1065.4|1066.9|1065.7|1067|1065.8|1066.6|1065.4|25
1727922600000|2024-10-03 02:30:00|1066.8|1065.6|1066.4|1065.2|1066.9|1065.7|1066.4|1065.2|16
1727922900000|2024-10-03 02:35:00|1066.5|1065.3|1066.8|1065.6|1066.8|1065.6|1066.5|1065.3|4
1727923200000|2024-10-03 02:40:00|1066.7|1065.5|1066.6|1065.4|1067.2|1066|1066.6|1065.4|72
1727923500000|2024-10-03 02:45:00|1066.5|1065.3|1066.7|1065.5|1066.8|1065.6|1066.4|1065.2|154
1727923800000|2024-10-03 02:50:00|1066.6|1065.4|1066.7|1065.5|1066.7|1065.5|1066.3|1065.1|21
1727924100000|2024-10-03 02:55:00|1066.6|1065.4|1066|1064.8|1066.7|1065.5|1066|1064.8|10
1727924400000|2024-10-03 03:00:00|1065.8|1064.6|1065.9|1064.7|1066.1|1064.9|1065.8|1064.6|20
1727924700000|2024-10-03 03:05:00|1065.8|1064.6|1066.2|1065|1066.3|1065.1|1065.8|1064.6|23
1727925000000|2024-10-03 03:10:00|1066.1|1064.9|1065.8|1064.6|1066.2|1065|1065.8|1064.6|32
1727925300000|2024-10-03 03:15:00|1065.7|1064.5|1065.6|1064.4|1065.7|1064.5|1065.3|1064.1|78
1727925600000|2024-10-03 03:20:00|1065.3|1064.1|1065.1|1063.9|1065.6|1064.4|1065.1|1063.9|37
1727925900000|2024-10-03 03:25:00|1065.2|1064|1064.8|1063.6|1065.2|1064|1064.7|1063.5|45
1727926200000|2024-10-03 03:30:00|1065.1|1063.9|1064.6|1063.4|1065.1|1063.9|1064.6|1063.4|51
1727926500000|2024-10-03 03:35:00|1064.1|1062.9|1064.7|1063.5|1064.7|1063.5|1064.1|1062.9|108
1727926800000|2024-10-03 03:40:00|1064.8|1063.6|1064.5|1063.3|1064.8|1063.6|1064.3|1063.1|11
1727927100000|2024-10-03 03:45:00|1064.3|1063.1|1064.8|1063.6|1064.9|1063.7|1064.3|1063.1|24
1727927400000|2024-10-03 03:50:00|1064.9|1063.7|1064.7|1063.5|1064.9|1063.7|1064.7|1063.5|15
1727927700000|2024-10-03 03:55:00|1064.6|1063.4|1064.8|1063.6|1064.9|1063.7|1064.5|1063.3|23
1727928000000|2024-10-03 04:00:00|1064.7|1063.5|1064.7|1063.5|1064.8|1063.6|1064.6|1063.4|14
1727928300000|2024-10-03 04:05:00|1064.8|1063.6|1064.8|1063.6|1065.1|1063.9|1064.8|1063.6|10
1727928600000|2024-10-03 04:10:00|1064.9|1063.7|1065|1063.8|1065.1|1063.9|1064.8|1063.6|5
1727928900000|2024-10-03 04:15:00|1065.2|1064|1065.6|1064.4|1065.8|1064.6|1065.2|1064|86
1727929200000|2024-10-03 04:20:00|1065.5|1064.3|1065.5|1064.3|1065.6|1064.4|1065.3|1064.1|9
1727929500000|2024-10-03 04:25:00|1065.4|1064.2|1065.3|1064.1|1065.7|1064.5|1065.2|1064|7
1727929800000|2024-10-03 04:30:00|1065.5|1064.3|1065.5|1064.3|1065.6|1064.4|1065.3|1064.1|8
1727930100000|2024-10-03 04:35:00|1065.4|1064.2|1065.3|1064.1|1065.5|1064.3|1065.3|1064.1|8
1727930400000|2024-10-03 04:40:00|1065.2|1064|1065.5|1064.3|1065.5|1064.3|1065.1|1063.9|12
1727930700000|2024-10-03 04:45:00|1065.6|1064.4|1065.6|1064.4|1065.7|1064.5|1065.5|1064.3|3
1727931000000|2024-10-03 04:50:00|1065.5|1064.3|1065.5|1064.3|1065.6|1064.4|1065.5|1064.3|4
1727931300000|2024-10-03 04:55:00|1065.4|1064.2|1065.6|1064.4|1065.6|1064.4|1065.3|1064.1|9
1727931600000|2024-10-03 05:00:00|1065.5|1064.3|1065.8|1064.6|1065.8|1064.6|1065.5|1064.3|3
1727931900000|2024-10-03 05:05:00|1065.7|1064.5|1065.5|1064.3|1065.8|1064.6|1065.5|1064.3|63
1727932200000|2024-10-03 05:10:00|1065.6|1064.4|1065.5|1064.3|1065.6|1064.4|1065.5|1064.3|5
1727932500000|2024-10-03 05:15:00|1065.6|1064.4|1065.6|1064.4|1065.6|1064.4|1065.5|1064.3|4
1727932800000|2024-10-03 05:20:00|1065.5|1064.3|1065.6|1064.4|1065.7|1064.5|1065.5|1064.3|18
1727933100000|2024-10-03 05:25:00|1065.5|1064.3|1065.1|1063.9|1065.6|1064.4|1065.1|1063.9|10
1727933400000|2024-10-03 05:30:00|1065.2|1064|1065.2|1064|1065.3|1064.1|1065.2|1064|11
1727933700000|2024-10-03 05:35:00|1065.3|1064.1|1065.1|1063.9|1065.3|1064.1|1065|1063.8|20
1727934000000|2024-10-03 05:40:00|1065.2|1064|1065|1063.8|1065.2|1064|1065|1063.8|5
1727934300000|2024-10-03 05:45:00|1065.1|1063.9|1064.6|1063.4|1065.1|1063.9|1064.3|1063.1|25
1727934600000|2024-10-03 05:50:00|1064.8|1063.6|1064.7|1063.5|1064.8|1063.6|1064.6|1063.4|24
1727934900000|2024-10-03 05:55:00|1064.8|1063.6|1064.7|1063.5|1064.8|1063.6|1064.6|1063.4|16
1727935200000|2024-10-03 06:00:00|1064.6|1063.4|1064.3|1063.1|1064.6|1063.4|1064.3|1063.1|24
1727935500000|2024-10-03 06:05:00|1064.5|1063.3|1064.6|1063.4|1064.6|1063.4|1064.3|1063.1|20
1727935800000|2024-10-03 06:10:00|1064.7|1063.5|1064.6|1063.4|1064.8|1063.6|1064.5|1063.3|12
1727936100000|2024-10-03 06:15:00|1064.8|1063.6|1065.2|1064|1065.2|1064|1064.8|1063.6|31
1727936400000|2024-10-03 06:20:00|1065.1|1063.9|1065.2|1064|1065.2|1064|1065.1|1063.9|1
1727936700000|2024-10-03 06:25:00|1065.1|1063.9|1065.2|1064|1065.3|1064.1|1065.1|1063.9|4
1727937000000|2024-10-03 06:30:00|1065.3|1064.1|1065.6|1064.4|1065.7|1064.5|1065.2|1064|33
1727937300000|2024-10-03 06:35:00|1065.5|1064.3|1065.3|1064.1|1065.6|1064.4|1065.1|1063.9|60
1727937600000|2024-10-03 06:40:00|1065.5|1064.3|1065.6|1064.4|1065.6|1064.4|1065.4|1064.2|8
1727937900000|2024-10-03 06:45:00|1065.5|1064.3|1065.5|1064.3|1065.6|1064.4|1065.5|1064.3|6
1727938200000|2024-10-03 06:50:00|1065.3|1064.1|1065.4|1064.2|1065.6|1064.4|1065.2|1064|19
1727938500000|2024-10-03 06:55:00|1065.3|1064.1|1065.6|1064.4|1065.6|1064.4|1065.2|1064|22
1727938800000|2024-10-03 07:00:00|1065.4|1064.2|1065.5|1064.3|1065.7|1064.5|1065.3|1064.1|22
1727939100000|2024-10-03 07:05:00|1065.3|1064.1|1065.6|1064.4|1065.7|1064.5|1065.3|1064.1|6
1727939400000|2024-10-03 07:10:00|1065.7|1064.5|1066.3|1065.1|1066.3|1065.1|1065.6|1064.4|22
1727939700000|2024-10-03 07:15:00|1066.2|1065|1065.2|1064|1066.3|1065.1|1065.1|1063.9|57
1727940000000|2024-10-03 07:20:00|1065.3|1064.1|1065.5|1064.3|1065.5|1064.3|1065.1|1063.9|46
1727940300000|2024-10-03 07:25:00|1065.4|1064.2|1064.4|1063.2|1065.4|1064.2|1064.2|1063|76
1727940600000|2024-10-03 07:30:00|1064.3|1063.1|1064.1|1062.9|1064.4|1063.2|1063.9|1062.7|44
1727940900000|2024-10-03 07:35:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1063.9|1062.7|21
1727941200000|2024-10-03 07:40:00|1064|1062.8|1063.8|1062.6|1064.1|1062.9|1063.8|1062.6|15
1727941500000|2024-10-03 07:45:00|1063.6|1062.4|1063.1|1061.9|1063.6|1062.4|1062.9|1061.7|144
1727941800000|2024-10-03 07:50:00|1063|1061.8|1063|1061.8|1063.1|1061.9|1062.6|1061.4|108
1727942100000|2024-10-03 07:55:00|1062.9|1061.7|1062.9|1061.7|1063|1061.8|1062.6|1061.4|122
1727942400000|2024-10-03 08:00:00|1063|1061.8|1063|1061.8|1063.5|1062.3|1062.9|1061.7|132
1727942700000|2024-10-03 08:05:00|1062.9|1061.7|1062.6|1061.4|1063|1061.8|1062.6|1061.4|77
1727943000000|2024-10-03 08:10:00|1062.7|1061.5|1062.9|1061.7|1063|1061.8|1062.6|1061.4|40
1727943300000|2024-10-03 08:15:00|1062.8|1061.6|1062.8|1061.6|1063.1|1061.9|1062.7|1061.5|19
1727943600000|2024-10-03 08:20:00|1062.7|1061.5|1062.6|1061.4|1062.8|1061.6|1062.6|1061.4|54
1727943900000|2024-10-03 08:25:00|1062.8|1061.6|1062.6|1061.4|1063.1|1061.9|1062.6|1061.4|59
1727944200000|2024-10-03 08:30:00|1062.7|1061.5|1062.7|1061.5|1063.1|1061.9|1062.7|1061.5|32
1727944500000|2024-10-03 08:35:00|1062.8|1061.6|1062.4|1061.2|1063.1|1061.9|1062.4|1061.2|52
1727944800000|2024-10-03 08:40:00|1062.3|1061.1|1062.3|1061.1|1062.6|1061.4|1062.1|1060.9|90
1727945100000|2024-10-03 08:45:00|1062.2|1061|1062.3|1061.1|1062.3|1061.1|1062.1|1060.9|30
1727945400000|2024-10-03 08:50:00|1062.2|1061|1062.2|1061|1062.3|1061.1|1062|1060.8|23
1727945700000|2024-10-03 08:55:00|1062.3|1061.1|1062.4|1061.2|1062.4|1061.2|1061.8|1060.6|94
1727946000000|2024-10-03 09:00:00|1062.3|1061.1|1062.1|1060.9|1062.5|1061.3|1061.9|1060.7|43
1727946300000|2024-10-03 09:05:00|1061.9|1060.7|1062.1|1060.9|1062.1|1060.9|1061.7|1060.5|78
1727946600000|2024-10-03 09:10:00|1062|1060.8|1062.1|1060.9|1062.1|1060.9|1061.8|1060.6|50
1727946900000|2024-10-03 09:15:00|1062|1060.8|1062.1|1060.9|1062.1|1060.9|1061.8|1060.6|26
1727947200000|2024-10-03 09:20:00|1062|1060.8|1062.6|1061.4|1062.8|1061.6|1062|1060.8|101
1727947500000|2024-10-03 09:25:00|1062.7|1061.5|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|115
1727947800000|2024-10-03 09:30:00|1062.7|1061.5|1063.1|1061.9|1063.3|1062.1|1062.6|1061.4|153
1727948100000|2024-10-03 09:35:00|1063.4|1062.2|1063.7|1062.5|1064|1062.8|1063.4|1062.2|164
1727948400000|2024-10-03 09:40:00|1063.8|1062.6|1063.6|1062.4|1064.1|1062.9|1063.6|1062.4|59
1727948700000|2024-10-03 09:45:00|1063.5|1062.3|1063.1|1061.9|1063.8|1062.6|1063.1|1061.9|74
1727949000000|2024-10-03 09:50:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063.1|1061.9|77
1727949300000|2024-10-03 09:55:00|1063.6|1062.4|1063.6|1062.4|1063.8|1062.6|1063.3|1062.1|43
1727949600000|2024-10-03 10:00:00|1063.5|1062.3|1064.1|1062.9|1064.2|1063|1063.5|1062.3|51
1727949900000|2024-10-03 10:05:00|1064.2|1063|1063.8|1062.6|1064.2|1063|1063.7|1062.5|49
1727950200000|2024-10-03 10:10:00|1063.7|1062.5|1063.7|1062.5|1063.8|1062.6|1063.5|1062.3|28
1727950500000|2024-10-03 10:15:00|1063.6|1062.4|1063.6|1062.4|1063.8|1062.6|1063.6|1062.4|61
1727950800000|2024-10-03 10:20:00|1063.7|1062.5|1062.6|1061.4|1063.7|1062.5|1062.6|1061.4|90
1727951100000|2024-10-03 10:25:00|1062.7|1061.5|1063.1|1061.9|1063.1|1061.9|1062.6|1061.4|22
1727951400000|2024-10-03 10:30:00|1063.2|1062|1063.6|1062.4|1063.6|1062.4|1063.2|1062|38
1727951700000|2024-10-03 10:35:00|1063.5|1062.3|1063.8|1062.6|1063.8|1062.6|1063.5|1062.3|39
1727952000000|2024-10-03 10:40:00|1064.1|1062.9|1064.7|1063.5|1064.9|1063.7|1063.8|1062.6|123
1727952300000|2024-10-03 10:45:00|1064.6|1063.4|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|46
1727952600000|2024-10-03 10:50:00|1064.6|1063.4|1064.8|1063.6|1064.9|1063.7|1064.5|1063.3|31
1727952900000|2024-10-03 10:55:00|1064.7|1063.5|1064.5|1063.3|1065|1063.8|1064.4|1063.2|40
1727953200000|2024-10-03 11:00:00|1064.3|1063.1|1064.1|1062.9|1064.5|1063.3|1063.8|1062.6|107
1727953500000|2024-10-03 11:05:00|1064|1062.8|1064.1|1062.9|1064.2|1063|1063.5|1062.3|27
1727953800000|2024-10-03 11:10:00|1064.2|1063|1064.1|1062.9|1064.4|1063.2|1064|1062.8|18
1727954100000|2024-10-03 11:15:00|1064|1062.8|1064.4|1063.2|1064.4|1063.2|1064|1062.8|8
1727954400000|2024-10-03 11:20:00|1064.1|1062.9|1063.6|1062.4|1064.1|1062.9|1063.6|1062.4|38
1727954700000|2024-10-03 11:25:00|1063.5|1062.3|1063.9|1062.7|1063.9|1062.7|1063.4|1062.2|103
1727955000000|2024-10-03 11:30:00|1064|1062.8|1063.4|1062.2|1064.3|1063.1|1063.4|1062.2|47
1727955300000|2024-10-03 11:35:00|1063.5|1062.3|1063.6|1062.4|1064|1062.8|1063.4|1062.2|102
1727955600000|2024-10-03 11:40:00|1063.8|1062.6|1062.8|1061.6|1063.9|1062.7|1062.8|1061.6|102
1727955900000|2024-10-03 11:45:00|1062.9|1061.7|1062.5|1061.3|1062.9|1061.7|1062|1060.8|76
1727956200000|2024-10-03 11:50:00|1062.6|1061.4|1062.1|1060.9|1062.6|1061.4|1061.4|1060.2|413
1727956500000|2024-10-03 11:55:00|1062|1060.8|1061.9|1060.7|1062.1|1060.9|1061.8|1060.6|53
1727956800000|2024-10-03 12:00:00|1061.6|1060.4|1061|1059.8|1061.6|1060.4|1060.8|1059.6|127
1727957100000|2024-10-03 12:05:00|1061.1|1059.9|1060.6|1059.4|1061.1|1059.9|1060.6|1059.4|180
1727957400000|2024-10-03 12:10:00|1060.7|1059.5|1060.1|1058.9|1060.9|1059.7|1060.1|1058.9|419
1727957700000|2024-10-03 12:15:00|1060|1058.8|1060.1|1058.9|1060.1|1058.9|1059.4|1058.2|425
1727958000000|2024-10-03 12:20:00|1060|1058.8|1060.1|1058.9|1060.6|1059.4|1059.6|1058.4|388
1727958300000|2024-10-03 12:25:00|1059.9|1058.7|1059.1|1057.9|1059.9|1058.7|1059|1057.8|398
1727958600000|2024-10-03 12:30:00|1059|1057.8|1059.3|1058.1|1059.5|1058.3|1058.9|1057.7|463
1727958900000|2024-10-03 12:35:00|1059.2|1058|1058.6|1057.4|1059.9|1058.7|1058.5|1057.3|924
1727959200000|2024-10-03 12:40:00|1058.7|1057.5|1059.6|1058.4|1059.6|1058.4|1057.6|1056.4|534
1727962200000|2024-10-03 13:30:00|1059|1057.8|1060.6|1059.4|1063.6|1062.4|1058.3|1057.1|2618
1727962500000|2024-10-03 13:35:00|1060.5|1059.3|1058.4|1057.2|1061.4|1060.2|1058.3|1057.1|1356
1727962800000|2024-10-03 13:40:00|1058.5|1057.3|1058.3|1057.1|1058.6|1057.4|1057.3|1056.1|1595
1727963100000|2024-10-03 13:45:00|1058.4|1057.2|1059.4|1058.2|1059.4|1058.2|1058.1|1056.9|1133
1727963400000|2024-10-03 13:50:00|1059.2|1058|1059.7|1058.5|1060.7|1059.5|1058.4|1057.2|1052
1727963700000|2024-10-03 13:55:00|1059.6|1058.4|1058.9|1057.7|1059.8|1058.6|1058.9|1057.7|679
1727964000000|2024-10-03 14:00:00|1058.8|1057.6|1060.2|1059|1060.3|1059.1|1058.6|1057.4|683
1727964300000|2024-10-03 14:05:00|1060.3|1059.1|1061.9|1060.7|1062.6|1061.4|1060.2|1059|1114
1727964600000|2024-10-03 14:10:00|1061.8|1060.6|1063.4|1062.2|1063.9|1062.7|1061.8|1060.6|1189
1727964900000|2024-10-03 14:15:00|1063.3|1062.1|1064.4|1063.2|1065.8|1064.6|1063.1|1061.9|1329
1727965200000|2024-10-03 14:20:00|1064.3|1063.1|1063.9|1062.7|1065.1|1063.9|1063.9|1062.7|774
1727965500000|2024-10-03 14:25:00|1063.8|1062.6|1063|1061.8|1063.9|1062.7|1062.5|1061.3|797
1727965800000|2024-10-03 14:30:00|1062.9|1061.7|1062.1|1060.9|1062.9|1061.7|1061.8|1060.6|736
1727966100000|2024-10-03 14:35:00|1061.9|1060.7|1063.6|1062.4|1063.6|1062.4|1061.9|1060.7|416
1727966400000|2024-10-03 14:40:00|1063.8|1062.6|1063.7|1062.5|1063.8|1062.6|1062.3|1061.1|467
1727966700000|2024-10-03 14:45:00|1063.8|1062.6|1065.6|1064.4|1065.9|1064.7|1063.7|1062.5|811
1727967000000|2024-10-03 14:50:00|1065.8|1064.6|1063.8|1062.6|1065.9|1064.7|1063.6|1062.4|649
1727967300000|2024-10-03 14:55:00|1063.6|1062.4|1063.5|1062.3|1064.6|1063.4|1062.9|1061.7|705
1727967600000|2024-10-03 15:00:00|1063.6|1062.4|1062.4|1061.2|1063.7|1062.5|1062.3|1061.1|427
1727967900000|2024-10-03 15:05:00|1062.5|1061.3|1063.7|1062.5|1064.1|1062.9|1062.2|1061|407
1727968200000|2024-10-03 15:10:00|1063.9|1062.7|1064.4|1063.2|1064.4|1063.2|1063.1|1061.9|686
1727968500000|2024-10-03 15:15:00|1064.6|1063.4|1063.6|1062.4|1064.9|1063.7|1063.5|1062.3|450
1727968800000|2024-10-03 15:20:00|1063.8|1062.6|1063.8|1062.6|1064.4|1063.2|1062.8|1061.6|424
1727969100000|2024-10-03 15:25:00|1063.9|1062.7|1064.4|1063.2|1064.7|1063.5|1062.9|1061.7|650
1727969400000|2024-10-03 15:30:00|1064.1|1062.9|1063.3|1062.1|1064.6|1063.4|1062.9|1061.7|507
1727969700000|2024-10-03 15:35:00|1063.2|1062|1064.1|1062.9|1064.4|1063.2|1063.2|1062|286
1727970000000|2024-10-03 15:40:00|1064.2|1063|1063.9|1062.7|1064.4|1063.2|1063.1|1061.9|322
1727970300000|2024-10-03 15:45:00|1063.8|1062.6|1064.4|1063.2|1064.6|1063.4|1063.1|1061.9|410
1727970600000|2024-10-03 15:50:00|1064.5|1063.3|1064.6|1063.4|1065.1|1063.9|1064.1|1062.9|500
1727970900000|2024-10-03 15:55:00|1064.5|1063.3|1064.2|1063|1064.6|1063.4|1063.9|1062.7|403
1727971200000|2024-10-03 16:00:00|1064.4|1063.2|1065.2|1064|1065.5|1064.3|1063.9|1062.7|658
1727971500000|2024-10-03 16:05:00|1065.3|1064.1|1066.3|1065.1|1066.6|1065.4|1064.9|1063.7|542
1727971800000|2024-10-03 16:10:00|1066.2|1065|1068.1|1066.9|1068.1|1066.9|1066.2|1065|1020
1727972100000|2024-10-03 16:15:00|1068.2|1067|1066.4|1065.2|1068.8|1067.6|1066.1|1064.9|1071
1727972400000|2024-10-03 16:20:00|1066.5|1065.3|1067.4|1066.2|1067.4|1066.2|1066.4|1065.2|402
1727972700000|2024-10-03 16:25:00|1067.6|1066.4|1069.6|1068.4|1070.1|1068.9|1067.6|1066.4|959
1727973000000|2024-10-03 16:30:00|1069.8|1068.6|1069.2|1068|1069.8|1068.6|1068.4|1067.2|597
1727973300000|2024-10-03 16:35:00|1069.3|1068.1|1070.4|1069.2|1070.6|1069.4|1068.6|1067.4|502
1727973600000|2024-10-03 16:40:00|1070.5|1069.3|1070.6|1069.4|1070.9|1069.7|1070|1068.8|640
1727973900000|2024-10-03 16:45:00|1070.8|1069.6|1069.1|1067.9|1071.5|1070.3|1068.9|1067.7|1007
1727974200000|2024-10-03 16:50:00|1069.3|1068.1|1069.4|1068.2|1069.4|1068.2|1068.7|1067.5|493
1727974500000|2024-10-03 16:55:00|1069.5|1068.3|1070.9|1069.7|1070.9|1069.7|1069.5|1068.3|532
1727974800000|2024-10-03 17:00:00|1071|1069.8|1068.6|1067.4|1071.1|1069.9|1068.5|1067.3|713
1727975100000|2024-10-03 17:05:00|1068.7|1067.5|1068.9|1067.7|1069.4|1068.2|1068.2|1067|552
1727975400000|2024-10-03 17:10:00|1068.8|1067.6|1067.1|1065.9|1068.8|1067.6|1066.9|1065.7|855
1727975700000|2024-10-03 17:15:00|1067.2|1066|1065.1|1063.9|1067.4|1066.2|1065.1|1063.9|643
1727976000000|2024-10-03 17:20:00|1065.4|1064.2|1065.9|1064.7|1065.9|1064.7|1065|1063.8|555
1727976300000|2024-10-03 17:25:00|1065.7|1064.5|1065.9|1064.7|1066.2|1065|1064.9|1063.7|514
1727976600000|2024-10-03 17:30:00|1066|1064.8|1066.1|1064.9|1066.7|1065.5|1065.9|1064.7|354
1727976900000|2024-10-03 17:35:00|1066.2|1065|1065.4|1064.2|1066.3|1065.1|1064.9|1063.7|526
1727977200000|2024-10-03 17:40:00|1065.5|1064.3|1064.9|1063.7|1065.6|1064.4|1064.7|1063.5|498
1727977500000|2024-10-03 17:45:00|1064.8|1063.6|1063.1|1061.9|1064.9|1063.7|1062.9|1061.7|796
1727977800000|2024-10-03 17:50:00|1063|1061.8|1062.4|1061.2|1063.6|1062.4|1062.2|1061|487
1727978100000|2024-10-03 17:55:00|1062.5|1061.3|1062.9|1061.7|1063.1|1061.9|1062.2|1061|540
1727978400000|2024-10-03 18:00:00|1063|1061.8|1061.7|1060.5|1063.2|1062|1061.4|1060.2|840
1727978700000|2024-10-03 18:05:00|1061.8|1060.6|1061.4|1060.2|1061.9|1060.7|1061.1|1059.9|1384
1727979000000|2024-10-03 18:10:00|1061.3|1060.1|1061.4|1060.2|1061.9|1060.7|1060.6|1059.4|4343
1727979300000|2024-10-03 18:15:00|1061.2|1060|1062|1060.8|1062.2|1061|1060.8|1059.6|1564
1728000000000|2024-10-04 00:00:00|1060.7|1059.5|1061.2|1060|1062.7|1061.5|1059.8|1058.6|748
1728000300000|2024-10-04 00:05:00|1061.1|1059.9|1060.7|1059.5|1061.1|1059.9|1060.7|1059.5|234
1728000600000|2024-10-04 00:10:00|1060.8|1059.6|1061.2|1060|1061.8|1060.6|1060.8|1059.6|152
1728000900000|2024-10-04 00:15:00|1061.3|1060.1|1060.8|1059.6|1062.1|1060.9|1060.7|1059.5|88
1728001200000|2024-10-04 00:20:00|1060.7|1059.5|1061.2|1060|1061.4|1060.2|1060.6|1059.4|42
1728001500000|2024-10-04 00:25:00|1061.1|1059.9|1062.6|1061.4|1062.6|1061.4|1061.1|1059.9|128
1728001800000|2024-10-04 00:30:00|1062.7|1061.5|1063.2|1062|1063.2|1062|1062.7|1061.5|130
1728002100000|2024-10-04 00:35:00|1063|1061.8|1063.3|1062.1|1063.4|1062.2|1062.8|1061.6|64
1728002400000|2024-10-04 00:40:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1063.1|1061.9|20
1728002700000|2024-10-04 00:45:00|1063|1061.8|1063.3|1062.1|1063.4|1062.2|1063|1061.8|58
1728003000000|2024-10-04 00:50:00|1063.1|1061.9|1063.3|1062.1|1063.3|1062.1|1062.9|1061.7|22
1728003300000|2024-10-04 00:55:00|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|1063.1|1061.9|78
1728003600000|2024-10-04 01:00:00|1063.2|1062|1062.6|1061.4|1063.3|1062.1|1062.6|1061.4|43
1728003900000|2024-10-04 01:05:00|1062.5|1061.3|1062.2|1061|1062.6|1061.4|1062.1|1060.9|24
1728004200000|2024-10-04 01:10:00|1062.1|1060.9|1061.8|1060.6|1062.3|1061.1|1061.7|1060.5|30
1728004500000|2024-10-04 01:15:00|1061.9|1060.7|1061.4|1060.2|1061.9|1060.7|1061.2|1060|79
1728004800000|2024-10-04 01:20:00|1061.3|1060.1|1061.4|1060.2|1061.4|1060.2|1061.2|1060|12
1728005100000|2024-10-04 01:25:00|1061.3|1060.1|1061.2|1060|1061.4|1060.2|1061.2|1060|14
1728005400000|2024-10-04 01:30:00|1060.9|1059.7|1061.2|1060|1061.2|1060|1060.8|1059.6|36
1728005700000|2024-10-04 01:35:00|1061.3|1060.1|1060.3|1059.1|1061.4|1060.2|1060.3|1059.1|227
1728006000000|2024-10-04 01:40:00|1060.4|1059.2|1060.8|1059.6|1060.9|1059.7|1060.3|1059.1|21
1728006300000|2024-10-04 01:45:00|1060.7|1059.5|1060.3|1059.1|1060.8|1059.6|1060.2|1059|45
1728006600000|2024-10-04 01:50:00|1060.4|1059.2|1061.3|1060.1|1061.3|1060.1|1060.4|1059.2|66
1728006900000|2024-10-04 01:55:00|1061.4|1060.2|1061.3|1060.1|1061.4|1060.2|1061.1|1059.9|27
1728007200000|2024-10-04 02:00:00|1061.4|1060.2|1061.3|1060.1|1061.4|1060.2|1061.1|1059.9|13
1728007500000|2024-10-04 02:05:00|1061.2|1060|1061.1|1059.9|1061.3|1060.1|1061.1|1059.9|2
1728007800000|2024-10-04 02:10:00|1060.9|1059.7|1060.6|1059.4|1061.1|1059.9|1060.6|1059.4|28
1728008100000|2024-10-04 02:15:00|1060.7|1059.5|1060.8|1059.6|1060.8|1059.6|1060.6|1059.4|14
1728008400000|2024-10-04 02:20:00|1060.7|1059.5|1061.1|1059.9|1061.3|1060.1|1060.7|1059.5|7
1728008700000|2024-10-04 02:25:00|1061.2|1060|1060.9|1059.7|1061.2|1060|1060.9|1059.7|4
1728009000000|2024-10-04 02:30:00|1061|1059.8|1061.3|1060.1|1061.4|1060.2|1060.9|1059.7|9
1728009300000|2024-10-04 02:35:00|1061.2|1060|1061.9|1060.7|1061.9|1060.7|1061.2|1060|3
1728009600000|2024-10-04 02:40:00|1062|1060.8|1061.7|1060.5|1062.1|1060.9|1061.7|1060.5|23
1728009900000|2024-10-04 02:45:00|1061.8|1060.6|1062.1|1060.9|1062.2|1061|1061.8|1060.6|10
1728010200000|2024-10-04 02:50:00|1062.2|1061|1061.8|1060.6|1062.2|1061|1061.8|1060.6|31
1728010500000|2024-10-04 02:55:00|1061.9|1060.7|1062.1|1060.9|1062.2|1061|1061.7|1060.5|3
1728010800000|2024-10-04 03:00:00|1062.2|1061|1062.2|1061|1062.2|1061|1062|1060.8|4
1728011100000|2024-10-04 03:05:00|1062.1|1060.9|1062.2|1061|1062.3|1061.1|1062.1|1060.9|13
1728011400000|2024-10-04 03:10:00|1062.3|1061.1|1062.2|1061|1062.3|1061.1|1062|1060.8|10
1728011700000|2024-10-04 03:15:00|1062.1|1060.9|1062.2|1061|1062.3|1061.1|1062|1060.8|11
1728012000000|2024-10-04 03:20:00|1062.3|1061.1|1062.1|1060.9|1062.3|1061.1|1062|1060.8|9
1728012300000|2024-10-04 03:25:00|1062|1060.8|1062.1|1060.9|1062.1|1060.9|1062|1060.8|3
1728012600000|2024-10-04 03:30:00|1062|1060.8|1062.5|1061.3|1062.5|1061.3|1062|1060.8|31
1728012900000|2024-10-04 03:35:00|1062.4|1061.2|1062.6|1061.4|1062.7|1061.5|1062.4|1061.2|7
1728013200000|2024-10-04 03:40:00|1062.7|1061.5|1062.7|1061.5|1062.7|1061.5|1062.6|1061.4|19
1728013500000|2024-10-04 03:45:00|1062.6|1061.4|1063|1061.8|1063|1061.8|1062.6|1061.4|21
1728013800000|2024-10-04 03:50:00|1063.1|1061.9|1063|1061.8|1063.2|1062|1063|1061.8|39
1728014100000|2024-10-04 03:55:00|1062.9|1061.7|1063.4|1062.2|1063.4|1062.2|1062.9|1061.7|9
1728014400000|2024-10-04 04:00:00|1063.3|1062.1|1063.2|1062|1063.4|1062.2|1063|1061.8|8
1728014700000|2024-10-04 04:05:00|1063.1|1061.9|1063.4|1062.2|1063.5|1062.3|1063.1|1061.9|25
1728015000000|2024-10-04 04:10:00|1063.3|1062.1|1063.4|1062.2|1063.4|1062.2|1063.3|1062.1|4
1728015300000|2024-10-04 04:15:00|1063.3|1062.1|1063.4|1062.2|1063.5|1062.3|1063.3|1062.1|28
1728015600000|2024-10-04 04:20:00|1063.5|1062.3|1064.2|1063|1064.2|1063|1063.4|1062.2|12
1728015900000|2024-10-04 04:25:00|1064.1|1062.9|1064.6|1063.4|1064.8|1063.6|1064|1062.8|120
1728016200000|2024-10-04 04:30:00|1064.5|1063.3|1064.5|1063.3|1064.5|1063.3|1064.1|1062.9|23
1728016500000|2024-10-04 04:35:00|1064.4|1063.2|1064.2|1063|1064.5|1063.3|1064.1|1062.9|18
1728016800000|2024-10-04 04:40:00|1064.1|1062.9|1064.2|1063|1064.2|1063|1064.1|1062.9|4
1728017100000|2024-10-04 04:45:00|1064.1|1062.9|1064.5|1063.3|1064.7|1063.5|1064|1062.8|27
1728017400000|2024-10-04 04:50:00|1064.4|1063.2|1064.2|1063|1064.5|1063.3|1064.2|1063|16
1728017700000|2024-10-04 04:55:00|1064.1|1062.9|1064.2|1063|1064.2|1063|1064.1|1062.9|2
1728018000000|2024-10-04 05:00:00|1064.1|1062.9|1064.1|1062.9|1064.2|1063|1064|1062.8|17
1728018300000|2024-10-04 05:05:00|1064|1062.8|1063.9|1062.7|1064|1062.8|1063.9|1062.7|3
1728018600000|2024-10-04 05:10:00|1064|1062.8|1064.1|1062.9|1064.2|1063|1064|1062.8|16
1728018900000|2024-10-04 05:15:00|1064.2|1063|1064.2|1063|1064.4|1063.2|1064|1062.8|11
1728019200000|2024-10-04 05:20:00|1064|1062.8|1064.2|1063|1064.2|1063|1064|1062.8|0
1728019500000|2024-10-04 05:25:00|1064.3|1063.1|1064.1|1062.9|1064.3|1063.1|1064.1|1062.9|2
1728019800000|2024-10-04 05:30:00|1064|1062.8|1063.9|1062.7|1064|1062.8|1063.6|1062.4|15
1728020100000|2024-10-04 05:35:00|1063.7|1062.5|1063.5|1062.3|1064|1062.8|1063.5|1062.3|16
1728020400000|2024-10-04 05:40:00|1063.4|1062.2|1063.7|1062.5|1064|1062.8|1063.4|1062.2|59
1728020700000|2024-10-04 05:45:00|1063.6|1062.4|1063.7|1062.5|1063.7|1062.5|1063.5|1062.3|3
1728021000000|2024-10-04 05:50:00|1063.6|1062.4|1063.6|1062.4|1063.6|1062.4|1063.5|1062.3|5
1728021300000|2024-10-04 05:55:00|1063.7|1062.5|1063.5|1062.3|1063.7|1062.5|1063.4|1062.2|41
1728021600000|2024-10-04 06:00:00|1063.4|1062.2|1063.5|1062.3|1063.5|1062.3|1063.3|1062.1|18
1728021900000|2024-10-04 06:05:00|1063.4|1062.2|1063.5|1062.3|1063.5|1062.3|1063.3|1062.1|13
1728022200000|2024-10-04 06:10:00|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|2
1728022500000|2024-10-04 06:15:00|1063.3|1062.1|1064.2|1063|1064.3|1063.1|1063.3|1062.1|41
1728022800000|2024-10-04 06:20:00|1064.1|1062.9|1064|1062.8|1064.1|1062.9|1064|1062.8|14
1728023100000|2024-10-04 06:25:00|1064.1|1062.9|1064.7|1063.5|1064.7|1063.5|1064.1|1062.9|18
1728023400000|2024-10-04 06:30:00|1064.6|1063.4|1064.2|1063|1064.6|1063.4|1064.1|1062.9|15
1728023700000|2024-10-04 06:35:00|1064.1|1062.9|1064.1|1062.9|1064.2|1063|1064|1062.8|1
1728024000000|2024-10-04 06:40:00|1064|1062.8|1063.3|1062.1|1064.1|1062.9|1063|1061.8|44
1728024300000|2024-10-04 06:45:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063.1|1061.9|5
1728024600000|2024-10-04 06:50:00|1063.1|1061.9|1063.6|1062.4|1063.6|1062.4|1063|1061.8|26
1728024900000|2024-10-04 06:55:00|1063.7|1062.5|1062.1|1060.9|1063.7|1062.5|1062.1|1060.9|60
1728025200000|2024-10-04 07:00:00|1062.2|1061|1062.4|1061.2|1062.4|1061.2|1061.7|1060.5|23
1728025500000|2024-10-04 07:05:00|1062.3|1061.1|1064|1062.8|1064|1062.8|1062.2|1061|87
1728025800000|2024-10-04 07:10:00|1063.9|1062.7|1063.4|1062.2|1064|1062.8|1063.4|1062.2|35
1728026100000|2024-10-04 07:15:00|1063.5|1062.3|1062.7|1061.5|1063.5|1062.3|1062.6|1061.4|32
1728026400000|2024-10-04 07:20:00|1063|1061.8|1063.7|1062.5|1064|1062.8|1062.9|1061.7|46
1728026700000|2024-10-04 07:25:00|1063.8|1062.6|1064.7|1063.5|1065|1063.8|1063.7|1062.5|92
1728027000000|2024-10-04 07:30:00|1064.9|1063.7|1064.7|1063.5|1065.2|1064|1064.4|1063.2|63
1728027300000|2024-10-04 07:35:00|1064.6|1063.4|1064.4|1063.2|1065|1063.8|1064.3|1063.1|10
1728027600000|2024-10-04 07:40:00|1064.3|1063.1|1063.5|1062.3|1064.5|1063.3|1063.3|1062.1|56
1728027900000|2024-10-04 07:45:00|1063.6|1062.4|1064.1|1062.9|1064.2|1063|1063.5|1062.3|28
1728028200000|2024-10-04 07:50:00|1064.2|1063|1065.2|1064|1065.5|1064.3|1064|1062.8|93
1728028500000|2024-10-04 07:55:00|1065|1063.8|1064.9|1063.7|1065.3|1064.1|1064.9|1063.7|29
1728028800000|2024-10-04 08:00:00|1065|1063.8|1064.6|1063.4|1065|1063.8|1064.5|1063.3|34
1728029100000|2024-10-04 08:05:00|1064.7|1063.5|1064.4|1063.2|1064.7|1063.5|1064.3|1063.1|23
1728029400000|2024-10-04 08:10:00|1064.3|1063.1|1063.7|1062.5|1064.5|1063.3|1063.5|1062.3|35
1728029700000|2024-10-04 08:15:00|1063.6|1062.4|1064.4|1063.2|1064.4|1063.2|1063.5|1062.3|37
1728030000000|2024-10-04 08:20:00|1064.3|1063.1|1064.3|1063.1|1064.5|1063.3|1064|1062.8|24
1728030300000|2024-10-04 08:25:00|1064.2|1063|1063.6|1062.4|1064.2|1063|1063.5|1062.3|28
1728030600000|2024-10-04 08:30:00|1063.7|1062.5|1062.9|1061.7|1063.8|1062.6|1062.8|1061.6|57
1728030900000|2024-10-04 08:35:00|1062.8|1061.6|1063.8|1062.6|1063.8|1062.6|1062.8|1061.6|81
1728031200000|2024-10-04 08:40:00|1064|1062.8|1064.3|1063.1|1064.5|1063.3|1063.8|1062.6|65
1728031500000|2024-10-04 08:45:00|1064.4|1063.2|1064.1|1062.9|1064.5|1063.3|1064|1062.8|31
1728031800000|2024-10-04 08:50:00|1064|1062.8|1065|1063.8|1065|1063.8|1064|1062.8|67
1728032100000|2024-10-04 08:55:00|1065.1|1063.9|1065.9|1064.7|1066|1064.8|1064.8|1063.6|71
1728032400000|2024-10-04 09:00:00|1065.8|1064.6|1066.6|1065.4|1066.8|1065.6|1065.4|1064.2|96
1728032700000|2024-10-04 09:05:00|1066.5|1065.3|1066.6|1065.4|1067|1065.8|1066.1|1064.9|105
1728033000000|2024-10-04 09:10:00|1066.7|1065.5|1067.1|1065.9|1067.5|1066.3|1066.7|1065.5|85
1728033300000|2024-10-04 09:15:00|1067.4|1066.2|1067.2|1066|1067.5|1066.3|1067.1|1065.9|60
1728033600000|2024-10-04 09:20:00|1067.5|1066.3|1066.6|1065.4|1067.5|1066.3|1066.5|1065.3|92
1728033900000|2024-10-04 09:25:00|1066.5|1065.3|1066.5|1065.3|1066.5|1065.3|1066.1|1064.9|19
1728034200000|2024-10-04 09:30:00|1066.4|1065.2|1067|1065.8|1067.2|1066|1066.4|1065.2|38
1728034500000|2024-10-04 09:35:00|1066.9|1065.7|1066.8|1065.6|1067|1065.8|1066.6|1065.4|18
1728034800000|2024-10-04 09:40:00|1066.9|1065.7|1067.1|1065.9|1067.2|1066|1066.5|1065.3|28
1728035100000|2024-10-04 09:45:00|1067.2|1066|1066|1064.8|1067.2|1066|1066|1064.8|52
1728035400000|2024-10-04 09:50:00|1066.1|1064.9|1066.1|1064.9|1066.4|1065.2|1065.8|1064.6|10
1728035700000|2024-10-04 09:55:00|1066|1064.8|1065.2|1064|1066|1064.8|1065.2|1064|112
1728036000000|2024-10-04 10:00:00|1065.4|1064.2|1065|1063.8|1065.7|1064.5|1065|1063.8|42
1728036300000|2024-10-04 10:05:00|1065.1|1063.9|1065.7|1064.5|1065.7|1064.5|1065|1063.8|17
1728036600000|2024-10-04 10:10:00|1066|1064.8|1066|1064.8|1066.7|1065.5|1066|1064.8|103
1728036900000|2024-10-04 10:15:00|1066.1|1064.9|1066.7|1065.5|1066.7|1065.5|1066|1064.8|66
1728037200000|2024-10-04 10:20:00|1066.8|1065.6|1066.8|1065.6|1067|1065.8|1066.5|1065.3|88
1728037500000|2024-10-04 10:25:00|1066.6|1065.4|1066.2|1065|1066.8|1065.6|1066.2|1065|15
1728037800000|2024-10-04 10:30:00|1066.5|1065.3|1067.2|1066|1067.5|1066.3|1066.2|1065|58
1728038100000|2024-10-04 10:35:00|1067.4|1066.2|1068|1066.8|1068|1066.8|1067.2|1066|53
1728038400000|2024-10-04 10:40:00|1067.9|1066.7|1070.1|1068.9|1070.5|1069.3|1067.9|1066.7|248
1728038700000|2024-10-04 10:45:00|1070.2|1069|1070.7|1069.5|1071|1069.8|1070|1068.8|376
1728039000000|2024-10-04 10:50:00|1070.6|1069.4|1070.4|1069.2|1070.7|1069.5|1070.3|1069.1|133
1728039300000|2024-10-04 10:55:00|1070.3|1069.1|1069.1|1067.9|1070.4|1069.2|1069|1067.8|218
1728039600000|2024-10-04 11:00:00|1069.5|1068.3|1069|1067.8|1069.7|1068.5|1068.9|1067.7|65
1728039900000|2024-10-04 11:05:00|1068.9|1067.7|1069.2|1068|1069.2|1068|1067.7|1066.5|85
1728040200000|2024-10-04 11:10:00|1069.5|1068.3|1069.2|1068|1069.6|1068.4|1069|1067.8|82
1728040500000|2024-10-04 11:15:00|1068.9|1067.7|1067.7|1066.5|1068.9|1067.7|1067.5|1066.3|98
1728040800000|2024-10-04 11:20:00|1067.8|1066.6|1067.5|1066.3|1068.3|1067.1|1067.3|1066.1|92
1728041100000|2024-10-04 11:25:00|1067.2|1066|1066.8|1065.6|1067.2|1066|1066.5|1065.3|107
1728041400000|2024-10-04 11:30:00|1066.6|1065.4|1067.1|1065.9|1067.3|1066.1|1066|1064.8|179
1728041700000|2024-10-04 11:35:00|1067.3|1066.1|1067.6|1066.4|1067.6|1066.4|1067|1065.8|89
1728042000000|2024-10-04 11:40:00|1067.5|1066.3|1068.5|1067.3|1068.8|1067.6|1067.5|1066.3|115
1728042300000|2024-10-04 11:45:00|1068.3|1067.1|1067.8|1066.6|1068.5|1067.3|1067.4|1066.2|121
1728042600000|2024-10-04 11:50:00|1067.5|1066.3|1067.3|1066.1|1067.5|1066.3|1066.8|1065.6|129
1728042900000|2024-10-04 11:55:00|1067.4|1066.2|1065.5|1064.3|1067.5|1066.3|1065.4|1064.2|156
1728043200000|2024-10-04 12:00:00|1065.4|1064.2|1065.5|1064.3|1065.8|1064.6|1065|1063.8|241
1728043500000|2024-10-04 12:05:00|1065.4|1064.2|1063.8|1062.6|1065.5|1064.3|1063.7|1062.5|410
1728043800000|2024-10-04 12:10:00|1063.3|1062.1|1064.3|1063.1|1064.7|1063.5|1063|1061.8|312
1728044100000|2024-10-04 12:15:00|1064.2|1063|1065.5|1064.3|1065.5|1064.3|1063.8|1062.6|274
1728044400000|2024-10-04 12:20:00|1065.3|1064.1|1065.5|1064.3|1065.8|1064.6|1064.5|1063.3|186
1728044700000|2024-10-04 12:25:00|1065.4|1064.2|1065.3|1064.1|1065.5|1064.3|1064.8|1063.6|124
1728045000000|2024-10-04 12:30:00|1065.2|1064|1064.5|1063.3|1065.3|1064.1|1063.8|1062.6|563
1728045300000|2024-10-04 12:35:00|1065|1063.8|1064.3|1063.1|1065|1063.8|1063.5|1062.3|240
1728045600000|2024-10-04 12:40:00|1064.5|1063.3|1063.4|1062.2|1064.5|1063.3|1063.2|1062|315
1728048600000|2024-10-04 13:30:00|1064.1|1062.9|1063|1061.8|1068|1066.8|1062|1060.8|2381
1728048900000|2024-10-04 13:35:00|1062.9|1061.7|1062.3|1061.1|1063.8|1062.6|1061.4|1060.2|1028
1728049200000|2024-10-04 13:40:00|1062.2|1061|1061.5|1060.3|1063.4|1062.2|1061.1|1059.9|745
1728049500000|2024-10-04 13:45:00|1061.6|1060.4|1066|1064.8|1066.1|1064.9|1061.6|1060.4|1595
1728049800000|2024-10-04 13:50:00|1065.9|1064.7|1064|1062.8|1065.9|1064.7|1063.8|1062.6|823
1728050100000|2024-10-04 13:55:00|1063.8|1062.6|1063|1061.8|1064.8|1063.6|1061.8|1060.6|586
1728050400000|2024-10-04 14:00:00|1063.1|1061.9|1064|1062.8|1064.3|1063.1|1061.8|1060.6|672
1728050700000|2024-10-04 14:05:00|1064.1|1062.9|1064.8|1063.6|1065.8|1064.6|1064|1062.8|433
1728051000000|2024-10-04 14:10:00|1064.7|1063.5|1064.8|1063.6|1065.3|1064.1|1063.5|1062.3|405
1728051300000|2024-10-04 14:15:00|1064.7|1063.5|1065.7|1064.5|1066.6|1065.4|1064.4|1063.2|1362
1728051600000|2024-10-04 14:20:00|1065.8|1064.6|1064|1062.8|1065.9|1064.7|1063.8|1062.6|1713
1728051900000|2024-10-04 14:25:00|1064.1|1062.9|1063.6|1062.4|1064.8|1063.6|1063.3|1062.1|616
1728052200000|2024-10-04 14:30:00|1063.4|1062.2|1062|1060.8|1064.2|1063|1061.2|1060|846
1728052500000|2024-10-04 14:35:00|1061.9|1060.7|1060.7|1059.5|1062.3|1061.1|1060.4|1059.2|970
1728052800000|2024-10-04 14:40:00|1060.8|1059.6|1060.2|1059|1061.3|1060.1|1059.9|1058.7|617
1728053100000|2024-10-04 14:45:00|1060.1|1058.9|1059.1|1057.9|1060.6|1059.4|1059.1|1057.9|636
1728053400000|2024-10-04 14:50:00|1059.4|1058.2|1058.2|1057|1059.6|1058.4|1057.9|1056.7|1225
1728053700000|2024-10-04 14:55:00|1058.3|1057.1|1057.2|1056|1058.6|1057.4|1057.1|1055.9|2319
1728054000000|2024-10-04 15:00:00|1057.1|1055.9|1057.3|1056.1|1057.9|1056.7|1057.1|1055.9|788
1728054300000|2024-10-04 15:05:00|1057.4|1056.2|1056.8|1055.6|1057.4|1056.2|1056.1|1054.9|761
1728054600000|2024-10-04 15:10:00|1056.7|1055.5|1056.6|1055.4|1056.9|1055.7|1055.9|1054.7|924
1728054900000|2024-10-04 15:15:00|1056.8|1055.6|1055.9|1054.7|1057.1|1055.9|1055.9|1054.7|604
1728055200000|2024-10-04 15:20:00|1056.1|1054.9|1055.3|1054.1|1056.3|1055.1|1054.8|1053.6|773
1728055500000|2024-10-04 15:25:00|1055.6|1054.4|1054.6|1053.4|1055.9|1054.7|1054.6|1053.4|844
1728055800000|2024-10-04 15:30:00|1054.3|1053.1|1053.7|1052.5|1055.6|1054.4|1053.3|1052.1|1028
1728056100000|2024-10-04 15:35:00|1053.6|1052.4|1054.2|1053|1054.3|1053.1|1053.3|1052.1|589
1728056400000|2024-10-04 15:40:00|1054.1|1052.9|1054|1052.8|1054.9|1053.7|1053.8|1052.6|629
1728056700000|2024-10-04 15:45:00|1054.1|1052.9|1056|1054.8|1056.5|1055.3|1054.1|1052.9|763
1728057000000|2024-10-04 15:50:00|1055.9|1054.7|1055.8|1054.6|1056.7|1055.5|1055.2|1054|851
1728057300000|2024-10-04 15:55:00|1056|1054.8|1056.8|1055.6|1057.3|1056.1|1055.8|1054.6|595
1728057600000|2024-10-04 16:00:00|1057|1055.8|1057|1055.8|1057.3|1056.1|1056.6|1055.4|488
1728057900000|2024-10-04 16:05:00|1056.8|1055.6|1058.3|1057.1|1059|1057.8|1056.8|1055.6|1125
1728058200000|2024-10-04 16:10:00|1058.4|1057.2|1058|1056.8|1058.5|1057.3|1057.8|1056.6|430
1728058500000|2024-10-04 16:15:00|1058.1|1056.9|1056.5|1055.3|1058.3|1057.1|1056.1|1054.9|643
1728058800000|2024-10-04 16:20:00|1056.7|1055.5|1057.1|1055.9|1057.5|1056.3|1055.8|1054.6|818
1728059100000|2024-10-04 16:25:00|1057|1055.8|1058|1056.8|1058.1|1056.9|1056.9|1055.7|631
1728059400000|2024-10-04 16:30:00|1057.9|1056.7|1056.6|1055.4|1058|1056.8|1056.5|1055.3|492
1728059700000|2024-10-04 16:35:00|1056.7|1055.5|1054.3|1053.1|1056.8|1055.6|1054|1052.8|998
1728060000000|2024-10-04 16:40:00|1054.4|1053.2|1052.8|1051.6|1054.4|1053.2|1052.5|1051.3|1505
1728060300000|2024-10-04 16:45:00|1052.9|1051.7|1053|1051.8|1053.3|1052.1|1051.8|1050.6|897
1728060600000|2024-10-04 16:50:00|1052.9|1051.7|1053.3|1052.1|1053.5|1052.3|1052.8|1051.6|551
1728060900000|2024-10-04 16:55:00|1053.4|1052.2|1053.5|1052.3|1054|1052.8|1053.3|1052.1|354
1728061200000|2024-10-04 17:00:00|1053.7|1052.5|1054.1|1052.9|1054.8|1053.6|1053.7|1052.5|457
1728061500000|2024-10-04 17:05:00|1054.3|1053.1|1054.8|1053.6|1054.9|1053.7|1053.8|1052.6|472
1728061800000|2024-10-04 17:10:00|1054.7|1053.5|1055.3|1054.1|1055.8|1054.6|1054.5|1053.3|588
1728062100000|2024-10-04 17:15:00|1055.4|1054.2|1055.9|1054.7|1056.3|1055.1|1055.3|1054.1|438
1728062400000|2024-10-04 17:20:00|1056|1054.8|1055.3|1054.1|1056.5|1055.3|1055.1|1053.9|249
1728062700000|2024-10-04 17:25:00|1055.1|1053.9|1054.6|1053.4|1055.3|1054.1|1054.3|1053.1|377
1728063000000|2024-10-04 17:30:00|1054.7|1053.5|1055|1053.8|1055.5|1054.3|1054.7|1053.5|462
1728063300000|2024-10-04 17:35:00|1055.1|1053.9|1054.2|1053|1055.1|1053.9|1054|1052.8|736
1728063600000|2024-10-04 17:40:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.6|1052.4|321
1728063900000|2024-10-04 17:45:00|1053.9|1052.7|1052.8|1051.6|1054|1052.8|1052.5|1051.3|507
1728064200000|2024-10-04 17:50:00|1052.9|1051.7|1052.8|1051.6|1053.3|1052.1|1052.6|1051.4|567
1728064500000|2024-10-04 17:55:00|1052.7|1051.5|1052.8|1051.6|1053.5|1052.3|1052.3|1051.1|1505
1728064800000|2024-10-04 18:00:00|1052.7|1051.5|1054.1|1052.9|1054.2|1053|1052.6|1051.4|1577
1728065100000|2024-10-04 18:05:00|1054.2|1053|1053.5|1052.3|1054.3|1053.1|1053.3|1052.1|820
1728065400000|2024-10-04 18:10:00|1053.3|1052.1|1052.9|1051.7|1054|1052.8|1052.7|1051.5|4087
1728065700000|2024-10-04 18:15:00|1053|1051.8|1053|1051.8|1053.1|1051.9|1052.1|1050.9|3756
1728259200000|2024-10-07 00:00:00|1047.9|1046.7|1045.7|1044.5|1048.2|1047|1044.2|1043|2042
1728259500000|2024-10-07 00:05:00|1045.6|1044.4|1046.6|1045.4|1047.2|1046|1045.3|1044.1|603
1728259800000|2024-10-07 00:10:00|1046.9|1045.7|1046.6|1045.4|1047.3|1046.1|1046.6|1045.4|248
1728260100000|2024-10-07 00:15:00|1046.8|1045.6|1047.1|1045.9|1047.4|1046.2|1046.7|1045.5|154
1728260400000|2024-10-07 00:20:00|1047.3|1046.1|1045.7|1044.5|1047.6|1046.4|1045.4|1044.2|376
1728260700000|2024-10-07 00:25:00|1045.5|1044.3|1048.1|1046.9|1048.1|1046.9|1045.5|1044.3|237
1728261000000|2024-10-07 00:30:00|1048|1046.8|1046.3|1045.1|1048|1046.8|1045.7|1044.5|156
1728261300000|2024-10-07 00:35:00|1046.2|1045|1045.9|1044.7|1046.8|1045.6|1045.8|1044.6|221
1728261600000|2024-10-07 00:40:00|1045.8|1044.6|1044.8|1043.6|1045.8|1044.6|1044.7|1043.5|215
1728261900000|2024-10-07 00:45:00|1044.7|1043.5|1044.6|1043.4|1045.4|1044.2|1044.1|1042.9|248
1728262200000|2024-10-07 00:50:00|1044.8|1043.6|1042.7|1041.5|1044.9|1043.7|1042.6|1041.4|458
1728262500000|2024-10-07 00:55:00|1042.9|1041.7|1044|1042.8|1044|1042.8|1042.7|1041.5|409
1728262800000|2024-10-07 01:00:00|1043.9|1042.7|1043.9|1042.7|1044.5|1043.3|1043.6|1042.4|131
1728263100000|2024-10-07 01:05:00|1044|1042.8|1044.3|1043.1|1044.3|1043.1|1043.9|1042.7|47
1728263400000|2024-10-07 01:10:00|1044.2|1043|1044.2|1043|1044.5|1043.3|1044.2|1043|15
1728263700000|2024-10-07 01:15:00|1044|1042.8|1044.9|1043.7|1044.9|1043.7|1044|1042.8|137
1728264000000|2024-10-07 01:20:00|1044.7|1043.5|1044.3|1043.1|1044.7|1043.5|1044.3|1043.1|33
1728264300000|2024-10-07 01:25:00|1044|1042.8|1043.4|1042.2|1044|1042.8|1043.4|1042.2|87
1728264600000|2024-10-07 01:30:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043.3|1042.1|47
1728264900000|2024-10-07 01:35:00|1043.5|1042.3|1043.8|1042.6|1043.9|1042.7|1043.4|1042.2|180
1728265200000|2024-10-07 01:40:00|1043.9|1042.7|1044.3|1043.1|1044.5|1043.3|1043.7|1042.5|50
1728265500000|2024-10-07 01:45:00|1044.4|1043.2|1043|1041.8|1044.5|1043.3|1043|1041.8|265
1728265800000|2024-10-07 01:50:00|1043.1|1041.9|1043.5|1042.3|1043.5|1042.3|1043|1041.8|51
1728266100000|2024-10-07 01:55:00|1043.6|1042.4|1043.3|1042.1|1043.8|1042.6|1043.3|1042.1|69
1728266400000|2024-10-07 02:00:00|1043.4|1042.2|1043|1041.8|1043.4|1042.2|1043|1041.8|31
1728266700000|2024-10-07 02:05:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1042.7|1041.5|73
1728267000000|2024-10-07 02:10:00|1043.5|1042.3|1044|1042.8|1044.2|1043|1043.5|1042.3|78
1728267300000|2024-10-07 02:15:00|1043.9|1042.7|1044.9|1043.7|1044.9|1043.7|1043.9|1042.7|47
1728267600000|2024-10-07 02:20:00|1044.8|1043.6|1045.1|1043.9|1045.1|1043.9|1044.7|1043.5|35
1728267900000|2024-10-07 02:25:00|1045|1043.8|1045.1|1043.9|1045.1|1043.9|1044.9|1043.7|8
1728268200000|2024-10-07 02:30:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|69
1728268500000|2024-10-07 02:35:00|1045.2|1044|1045.3|1044.1|1045.3|1044.1|1045.2|1044|7
1728268800000|2024-10-07 02:40:00|1045.2|1044|1044.8|1043.6|1045.3|1044.1|1044.7|1043.5|7
1728269100000|2024-10-07 02:45:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|34
1728269400000|2024-10-07 02:50:00|1044.5|1043.3|1044.8|1043.6|1044.8|1043.6|1044.4|1043.2|24
1728269700000|2024-10-07 02:55:00|1044.7|1043.5|1044.4|1043.2|1044.8|1043.6|1044.4|1043.2|32
1728270000000|2024-10-07 03:00:00|1044.5|1043.3|1044.8|1043.6|1044.8|1043.6|1044.4|1043.2|10
1728270300000|2024-10-07 03:05:00|1044.9|1043.7|1044.4|1043.2|1045|1043.8|1044.3|1043.1|70
1728270600000|2024-10-07 03:10:00|1044.5|1043.3|1044.7|1043.5|1045.1|1043.9|1044.4|1043.2|45
1728270900000|2024-10-07 03:15:00|1044.5|1043.3|1044.2|1043|1044.6|1043.4|1044.2|1043|16
1728271200000|2024-10-07 03:20:00|1044.1|1042.9|1044|1042.8|1044.1|1042.9|1043.7|1042.5|26
1728271500000|2024-10-07 03:25:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044|1042.8|27
1728271800000|2024-10-07 03:30:00|1044.5|1043.3|1044.5|1043.3|1044.8|1043.6|1044.4|1043.2|18
1728272100000|2024-10-07 03:35:00|1044.6|1043.4|1044.3|1043.1|1044.8|1043.6|1044.3|1043.1|18
1728272400000|2024-10-07 03:40:00|1044.4|1043.2|1044.4|1043.2|1044.4|1043.2|1044.3|1043.1|6
1728272700000|2024-10-07 03:45:00|1044.3|1043.1|1044.4|1043.2|1044.5|1043.3|1044.2|1043|34
1728273000000|2024-10-07 03:50:00|1044.5|1043.3|1044.4|1043.2|1044.6|1043.4|1044.3|1043.1|11
1728273300000|2024-10-07 03:55:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1044.3|1043.1|33
1728273600000|2024-10-07 04:00:00|1044.4|1043.2|1045.1|1043.9|1045.1|1043.9|1044.3|1043.1|66
1728273900000|2024-10-07 04:05:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.8|1043.6|16
1728274200000|2024-10-07 04:10:00|1044.8|1043.6|1044.9|1043.7|1045.1|1043.9|1044.8|1043.6|30
1728274500000|2024-10-07 04:15:00|1045|1043.8|1044.9|1043.7|1045.1|1043.9|1044.9|1043.7|8
1728274800000|2024-10-07 04:20:00|||||||||6
1728275100000|2024-10-07 04:25:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.8|1043.6|8
1728275400000|2024-10-07 04:30:00|1044.8|1043.6|1045.2|1044|1045.2|1044|1044.8|1043.6|9
1728275700000|2024-10-07 04:35:00|1045.3|1044.1|1045.3|1044.1|1045.3|1044.1|1045.2|1044|11
1728276000000|2024-10-07 04:40:00|1045.2|1044|1045.2|1044|1045.3|1044.1|1045.2|1044|8
1728276300000|2024-10-07 04:45:00|1045|1043.8|1044.9|1043.7|1045.2|1044|1044.9|1043.7|6
1728276600000|2024-10-07 04:50:00|1045|1043.8|1045|1043.8|1045|1043.8|1045|1043.8|19
1728276900000|2024-10-07 04:55:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.9|1043.7|16
1728277200000|2024-10-07 05:00:00|1045.2|1044|1045.2|1044|1045.2|1044|1044.9|1043.7|60
1728277500000|2024-10-07 05:05:00|1045.1|1043.9|1044.8|1043.6|1045.2|1044|1044.8|1043.6|54
1728277800000|2024-10-07 05:10:00|1044.9|1043.7|1044.8|1043.6|1044.9|1043.7|1044.8|1043.6|30
1728278100000|2024-10-07 05:15:00|1044.7|1043.5|1044.9|1043.7|1045.2|1044|1044.7|1043.5|40
1728278400000|2024-10-07 05:20:00|1044.8|1043.6|1044.7|1043.5|1044.8|1043.6|1044.7|1043.5|17
1728278700000|2024-10-07 05:25:00|1044.4|1043.2|1044.6|1043.4|1044.7|1043.5|1044.4|1043.2|7
1728279000000|2024-10-07 05:30:00|1044.7|1043.5|1044.7|1043.5|1044.9|1043.7|1044.6|1043.4|8
1728279300000|2024-10-07 05:35:00|1044.6|1043.4|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|3
1728279600000|2024-10-07 05:40:00|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|13
1728279900000|2024-10-07 05:45:00|1044.5|1043.3|1044.4|1043.2|1044.5|1043.3|1044.4|1043.2|11
1728280200000|2024-10-07 05:50:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|29
1728280500000|2024-10-07 05:55:00|1044.5|1043.3|1044.4|1043.2|1044.5|1043.3|1044.4|1043.2|5
1728280800000|2024-10-07 06:00:00|1044.7|1043.5|1044.7|1043.5|1044.9|1043.7|1044.6|1043.4|79
1728281100000|2024-10-07 06:05:00|1044.9|1043.7|1045|1043.8|1045.2|1044|1044.7|1043.5|35
1728281400000|2024-10-07 06:10:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1044.8|1043.6|34
1728281700000|2024-10-07 06:15:00|1045.2|1044|1045.3|1044.1|1045.3|1044.1|1045.1|1043.9|11
1728282000000|2024-10-07 06:20:00|1045.2|1044|1045.1|1043.9|1045.3|1044.1|1045.1|1043.9|63
1728282300000|2024-10-07 06:25:00|1045.2|1044|1045.2|1044|1045.3|1044.1|1045.1|1043.9|51
1728282600000|2024-10-07 06:30:00|1045.3|1044.1|1045.2|1044|1045.5|1044.3|1045.2|1044|16
1728282900000|2024-10-07 06:35:00|1045.4|1044.2|1045.7|1044.5|1045.7|1044.5|1045.3|1044.1|135
1728283200000|2024-10-07 06:40:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.4|1044.2|16
1728283500000|2024-10-07 06:45:00|1045.6|1044.4|1045.6|1044.4|1046|1044.8|1045.5|1044.3|213
1728283800000|2024-10-07 06:50:00|1045.7|1044.5|1045.4|1044.2|1045.9|1044.7|1045.3|1044.1|162
1728284100000|2024-10-07 06:55:00|1045.3|1044.1|1045.8|1044.6|1045.8|1044.6|1045.2|1044|75
1728284400000|2024-10-07 07:00:00|1045.9|1044.7|1045.6|1044.4|1045.9|1044.7|1045.5|1044.3|145
1728284700000|2024-10-07 07:05:00|1045.7|1044.5|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|89
1728285000000|2024-10-07 07:10:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.7|1044.5|49
1728285300000|2024-10-07 07:15:00|1045.8|1044.6|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|99
1728285600000|2024-10-07 07:20:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.5|1044.3|43
1728285900000|2024-10-07 07:25:00|1045.9|1044.7|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|32
1728286200000|2024-10-07 07:30:00|1045.8|1044.6|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|16
1728286500000|2024-10-07 07:35:00|1045.8|1044.6|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|94
1728286800000|2024-10-07 07:40:00|1045.8|1044.6|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|29
1728287100000|2024-10-07 07:45:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.7|1044.5|67
1728287400000|2024-10-07 07:50:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.8|1044.6|78
1728287700000|2024-10-07 07:55:00|1045.8|1044.6|1046.2|1045|1046.2|1045|1045.7|1044.5|177
1728288000000|2024-10-07 08:00:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.4|1044.2|107
1728288300000|2024-10-07 08:05:00|1046.2|1045|1046.2|1045|1046.2|1045|1046|1044.8|96
1728288600000|2024-10-07 08:10:00|1046.1|1044.9|1045.7|1044.5|1046.1|1044.9|1045.6|1044.4|23
1728288900000|2024-10-07 08:15:00|1045.6|1044.4|1045.7|1044.5|1045.9|1044.7|1045.2|1044|102
1728289200000|2024-10-07 08:20:00|1045.6|1044.4|1045.9|1044.7|1046.2|1045|1045.6|1044.4|21
1728289500000|2024-10-07 08:25:00|1046|1044.8|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|115
1728289800000|2024-10-07 08:30:00|1046|1044.8|1046.2|1045|1046.2|1045|1046|1044.8|31
1728290100000|2024-10-07 08:35:00|||||||||53
1728290400000|2024-10-07 08:40:00|1046.4|1045.2|1047.1|1045.9|1047.2|1046|1046.4|1045.2|104
1728290700000|2024-10-07 08:45:00|1046.9|1045.7|1047.1|1045.9|1047.2|1046|1046.7|1045.5|170
1728291000000|2024-10-07 08:50:00|1047.2|1046|1047.4|1046.2|1047.4|1046.2|1047|1045.8|148
1728291300000|2024-10-07 08:55:00|1047.2|1046|1047.3|1046.1|1047.4|1046.2|1047.1|1045.9|22
1728291600000|2024-10-07 09:00:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1047|1045.8|103
1728291900000|2024-10-07 09:05:00|1047.1|1045.9|1046.7|1045.5|1047.2|1046|1046.5|1045.3|111
1728292200000|2024-10-07 09:10:00|1046.6|1045.4|1046.7|1045.5|1046.9|1045.7|1046.5|1045.3|28
1728292500000|2024-10-07 09:15:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|55
1728292800000|2024-10-07 09:20:00|1046.6|1045.4|1046.5|1045.3|1046.8|1045.6|1046.3|1045.1|50
1728293100000|2024-10-07 09:25:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.5|1045.3|72
1728293400000|2024-10-07 09:30:00|1046.9|1045.7|1047.2|1046|1047.3|1046.1|1046.7|1045.5|70
1728293700000|2024-10-07 09:35:00|1047.1|1045.9|1046.7|1045.5|1047.2|1046|1046.2|1045|41
1728294000000|2024-10-07 09:40:00|1046.6|1045.4|1047.1|1045.9|1047.1|1045.9|1046.5|1045.3|45
1728294300000|2024-10-07 09:45:00|1047.2|1046|1047.5|1046.3|1047.5|1046.3|1047.2|1046|81
1728294600000|2024-10-07 09:50:00|1047.4|1046.2|1047.3|1046.1|1047.4|1046.2|1047.3|1046.1|33
1728294900000|2024-10-07 09:55:00|1047.2|1046|1047|1045.8|1047.2|1046|1046.9|1045.7|60
1728295200000|2024-10-07 10:00:00|1046.7|1045.5|1046.4|1045.2|1046.9|1045.7|1046.3|1045.1|184
1728295500000|2024-10-07 10:05:00|1046.5|1045.3|1046.7|1045.5|1046.8|1045.6|1046.4|1045.2|30
1728295800000|2024-10-07 10:10:00|1046.8|1045.6|1047.2|1046|1047.2|1046|1046.6|1045.4|38
1728296100000|2024-10-07 10:15:00|1047.1|1045.9|1047.2|1046|1047.3|1046.1|1046.9|1045.7|20
1728296400000|2024-10-07 10:20:00|1047.1|1045.9|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|55
1728296700000|2024-10-07 10:25:00|1047|1045.8|1047.3|1046.1|1047.3|1046.1|1046.8|1045.6|87
1728297000000|2024-10-07 10:30:00|1047.1|1045.9|1047.4|1046.2|1047.4|1046.2|1047.1|1045.9|51
1728297300000|2024-10-07 10:35:00|1047.7|1046.5|1047.4|1046.2|1047.7|1046.5|1047.4|1046.2|52
1728297600000|2024-10-07 10:40:00|1047.5|1046.3|1047.8|1046.6|1047.9|1046.7|1047.4|1046.2|87
1728297900000|2024-10-07 10:45:00|1047.7|1046.5|1047.9|1046.7|1047.9|1046.7|1047.7|1046.5|19
1728298200000|2024-10-07 10:50:00|1048|1046.8|1047.9|1046.7|1048|1046.8|1047.9|1046.7|19
1728298500000|2024-10-07 10:55:00|1048|1046.8|1048.4|1047.2|1048.4|1047.2|1047.9|1046.7|32
1728298800000|2024-10-07 11:00:00|1048.3|1047.1|1048.8|1047.6|1049|1047.8|1048.3|1047.1|279
1728299100000|2024-10-07 11:05:00|1048.9|1047.7|1048.9|1047.7|1049.4|1048.2|1048.7|1047.5|155
1728299400000|2024-10-07 11:10:00|1048.8|1047.6|1047.9|1046.7|1048.8|1047.6|1047.9|1046.7|80
1728299700000|2024-10-07 11:15:00|1047.8|1046.6|1048.2|1047|1048.2|1047|1047.7|1046.5|84
1728300000000|2024-10-07 11:20:00|1048.1|1046.9|1048|1046.8|1048.2|1047|1047.7|1046.5|46
1728300300000|2024-10-07 11:25:00|1047.9|1046.7|1047.2|1046|1047.9|1046.7|1047|1045.8|72
1728300600000|2024-10-07 11:30:00|1047.3|1046.1|1046.7|1045.5|1047.4|1046.2|1046.7|1045.5|60
1728300900000|2024-10-07 11:35:00|1046.6|1045.4|1046.4|1045.2|1046.7|1045.5|1045.9|1044.7|160
1728301200000|2024-10-07 11:40:00|1046.2|1045|1046.7|1045.5|1046.9|1045.7|1046.2|1045|154
1728301500000|2024-10-07 11:45:00|1046.9|1045.7|1047.3|1046.1|1047.8|1046.6|1046.7|1045.5|202
1728301800000|2024-10-07 11:50:00|1047.4|1046.2|1047.2|1046|1047.7|1046.5|1046.9|1045.7|129
1728302100000|2024-10-07 11:55:00|1047.3|1046.1|1048.4|1047.2|1048.5|1047.3|1047.3|1046.1|121
1728302400000|2024-10-07 12:00:00|1048.3|1047.1|1048.2|1047|1048.7|1047.5|1048|1046.8|142
1728302700000|2024-10-07 12:05:00|1048.3|1047.1|1049.3|1048.1|1049.7|1048.5|1048.3|1047.1|343
1728303000000|2024-10-07 12:10:00|1049.5|1048.3|1050.2|1049|1050.2|1049|1049.1|1047.9|288
1728303300000|2024-10-07 12:15:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.4|1048.2|213
1728303600000|2024-10-07 12:20:00|1049.9|1048.7|1050.7|1049.5|1050.7|1049.5|1049.5|1048.3|374
1728303900000|2024-10-07 12:25:00|1050.6|1049.4|1050.1|1048.9|1050.9|1049.7|1050.1|1048.9|386
1728304200000|2024-10-07 12:30:00|1050.2|1049|1049.2|1048|1050.2|1049|1049|1047.8|249
1728304500000|2024-10-07 12:35:00|1049|1047.8|1048|1046.8|1049.5|1048.3|1048|1046.8|142
1728304800000|2024-10-07 12:40:00|1048.1|1046.9|1047.8|1046.6|1048.5|1047.3|1047.7|1046.5|268
1728307800000|2024-10-07 13:30:00|1048.1|1046.9|1050.7|1049.5|1051.1|1049.9|1047.6|1046.4|2868
1728308100000|2024-10-07 13:35:00|1050.8|1049.6|1049.5|1048.3|1052.1|1050.9|1049.2|1048|1547
1728308400000|2024-10-07 13:40:00|1049.4|1048.2|1048.5|1047.3|1049.7|1048.5|1048.1|1046.9|1702
1728308700000|2024-10-07 13:45:00|1048.4|1047.2|1049.2|1048|1049.2|1048|1047.1|1045.9|2354
1728309000000|2024-10-07 13:50:00|1049.4|1048.2|1050|1048.8|1050.2|1049|1049|1047.8|1003
1728309300000|2024-10-07 13:55:00|1049.7|1048.5|1049.4|1048.2|1051.5|1050.3|1049.3|1048.1|1249
1728309600000|2024-10-07 14:00:00|1049.5|1048.3|1047.4|1046.2|1050|1048.8|1047|1045.8|1588
1728309900000|2024-10-07 14:05:00|1047.5|1046.3|1049|1047.8|1049.3|1048.1|1047.3|1046.1|2361
1728310200000|2024-10-07 14:10:00|1048.8|1047.6|1047.8|1046.6|1049|1047.8|1047.5|1046.3|608
1728310500000|2024-10-07 14:15:00|1047.5|1046.3|1049|1047.8|1049|1047.8|1047|1045.8|715
1728310800000|2024-10-07 14:20:00|1048.9|1047.7|1047.3|1046.1|1048.9|1047.7|1047|1045.8|828
1728311100000|2024-10-07 14:25:00|1047.5|1046.3|1048.5|1047.3|1048.8|1047.6|1047|1045.8|604
1728311400000|2024-10-07 14:30:00|1048.4|1047.2|1046.9|1045.7|1048.5|1047.3|1046.5|1045.3|643
1728311700000|2024-10-07 14:35:00|1047|1045.8|1047.4|1046.2|1047.5|1046.3|1046.8|1045.6|669
1728312000000|2024-10-07 14:40:00|1047.5|1046.3|1049.7|1048.5|1049.8|1048.6|1047.3|1046.1|1290
1728312300000|2024-10-07 14:45:00|1049.5|1048.3|1048.3|1047.1|1049.5|1048.3|1048.3|1047.1|557
1728312600000|2024-10-07 14:50:00|1048.5|1047.3|1048.5|1047.3|1049.5|1048.3|1048.5|1047.3|791
1728312900000|2024-10-07 14:55:00|1048.7|1047.5|1048.5|1047.3|1049|1047.8|1048.3|1047.1|610
1728313200000|2024-10-07 15:00:00|1048.7|1047.5|1051|1049.8|1051|1049.8|1048.7|1047.5|782
1728313500000|2024-10-07 15:05:00|1051.3|1050.1|1050.1|1048.9|1052.7|1051.5|1049.9|1048.7|2502
1728313800000|2024-10-07 15:10:00|1050.3|1049.1|1050.5|1049.3|1050.7|1049.5|1049.6|1048.4|582
1728314100000|2024-10-07 15:15:00|1050.4|1049.2|1051.9|1050.7|1051.9|1050.7|1050.1|1048.9|731
1728314400000|2024-10-07 15:20:00|1052|1050.8|1053.4|1052.2|1053.8|1052.6|1051.9|1050.7|1429
1728314700000|2024-10-07 15:25:00|1053.8|1052.6|1053.8|1052.6|1054.4|1053.2|1053.3|1052.1|808
1728315000000|2024-10-07 15:30:00|1053.7|1052.5|1053.2|1052|1053.7|1052.5|1052.3|1051.1|699
1728315300000|2024-10-07 15:35:00|1053.3|1052.1|1051.3|1050.1|1053.6|1052.4|1051.1|1049.9|1202
1728315600000|2024-10-07 15:40:00|1051.4|1050.2|1050.8|1049.6|1051.8|1050.6|1050.5|1049.3|1494
1728315900000|2024-10-07 15:45:00|1050.9|1049.7|1050|1048.8|1050.9|1049.7|1049.5|1048.3|703
1728316200000|2024-10-07 15:50:00|1049.8|1048.6|1050.9|1049.7|1050.9|1049.7|1049.8|1048.6|375
1728316500000|2024-10-07 15:55:00|1050.8|1049.6|1050.5|1049.3|1051|1049.8|1049.8|1048.6|387
1728316800000|2024-10-07 16:00:00|1050.4|1049.2|1051.8|1050.6|1051.9|1050.7|1050|1048.8|577
1728317100000|2024-10-07 16:05:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1051|1049.8|305
1728317400000|2024-10-07 16:10:00|1051|1049.8|1051.3|1050.1|1051.5|1050.3|1050.4|1049.2|328
1728317700000|2024-10-07 16:15:00|1051.1|1049.9|1051.3|1050.1|1051.8|1050.6|1051|1049.8|315
1728318000000|2024-10-07 16:20:00|1051|1049.8|1051.8|1050.6|1051.8|1050.6|1051|1049.8|357
1728318300000|2024-10-07 16:25:00|1051.6|1050.4|1052.3|1051.1|1052.3|1051.1|1051.3|1050.1|673
1728318600000|2024-10-07 16:30:00|1052.5|1051.3|1051.5|1050.3|1052.5|1051.3|1051.3|1050.1|424
1728318900000|2024-10-07 16:35:00|1051.8|1050.6|1050.5|1049.3|1051.8|1050.6|1050.5|1049.3|314
1728319200000|2024-10-07 16:40:00|1050.8|1049.6|1050.8|1049.6|1050.8|1049.6|1050|1048.8|428
1728319500000|2024-10-07 16:45:00|1050.5|1049.3|1051.3|1050.1|1051.3|1050.1|1050|1048.8|478
1728319800000|2024-10-07 16:50:00|1051.2|1050|1051.3|1050.1|1051.8|1050.6|1050.6|1049.4|326
1728320100000|2024-10-07 16:55:00|1051.1|1049.9|1050.5|1049.3|1051.3|1050.1|1050.3|1049.1|314
1728320400000|2024-10-07 17:00:00|1050.3|1049.1|1050|1048.8|1050.6|1049.4|1049.9|1048.7|369
1728320700000|2024-10-07 17:05:00|1050.1|1048.9|1050.2|1049|1050.7|1049.5|1049.9|1048.7|441
1728321000000|2024-10-07 17:10:00|1050.3|1049.1|1050|1048.8|1050.5|1049.3|1049.8|1048.6|605
1728321300000|2024-10-07 17:15:00|1050.1|1048.9|1050.2|1049|1051|1049.8|1050|1048.8|326
1728321600000|2024-10-07 17:20:00|1050.1|1048.9|1050.5|1049.3|1050.8|1049.6|1050.1|1048.9|229
1728321900000|2024-10-07 17:25:00|1050.4|1049.2|1051|1049.8|1051.2|1050|1050.3|1049.1|339
1728322200000|2024-10-07 17:30:00|1050.8|1049.6|1051.2|1050|1051.3|1050.1|1050.5|1049.3|297
1728322500000|2024-10-07 17:35:00|1051.3|1050.1|1051.7|1050.5|1051.7|1050.5|1051|1049.8|214
1728322800000|2024-10-07 17:40:00|1051.9|1050.7|1051.5|1050.3|1052.2|1051|1051.3|1050.1|446
1728323100000|2024-10-07 17:45:00|1051.6|1050.4|1052.7|1051.5|1052.7|1051.5|1051.5|1050.3|609
1728323400000|2024-10-07 17:50:00|1052.5|1051.3|1052.5|1051.3|1052.7|1051.5|1052.1|1050.9|457
1728323700000|2024-10-07 17:55:00|1052.4|1051.2|1052.7|1051.5|1053|1051.8|1052.4|1051.2|290
1728324000000|2024-10-07 18:00:00|1052.6|1051.4|1051.7|1050.5|1052.9|1051.7|1051.5|1050.3|747
1728324300000|2024-10-07 18:05:00|1051.6|1050.4|1050.6|1049.4|1051.9|1050.7|1050.5|1049.3|921
1728324600000|2024-10-07 18:10:00|1050.5|1049.3|1050|1048.8|1051.1|1049.9|1049.7|1048.5|6856
1728324900000|2024-10-07 18:15:00|1050.3|1049.1|1050.5|1049.3|1051.1|1049.9|1049.5|1048.3|2001
1728345600000|2024-10-08 00:00:00|1048.4|1047.2|1050.3|1049.1|1050.5|1049.3|1047.4|1046.2|902
1728345900000|2024-10-08 00:05:00|1050.4|1049.2|1052.9|1051.7|1053.3|1052.1|1050.3|1049.1|397
1728346200000|2024-10-08 00:10:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.3|1051.1|128
1728346500000|2024-10-08 00:15:00|1052.6|1051.4|1051.8|1050.6|1052.6|1051.4|1051.6|1050.4|118
1728346800000|2024-10-08 00:20:00|1051.9|1050.7|1052.3|1051.1|1052.3|1051.1|1051.9|1050.7|74
1728347100000|2024-10-08 00:25:00|1052.4|1051.2|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|19
1728347400000|2024-10-08 00:30:00|1051.9|1050.7|1051|1049.8|1051.9|1050.7|1051|1049.8|67
1728347700000|2024-10-08 00:35:00|1051.1|1049.9|1051.2|1050|1051.3|1050.1|1051|1049.8|39
1728348000000|2024-10-08 00:40:00|1051.1|1049.9|1050.8|1049.6|1051.2|1050|1050.8|1049.6|17
1728348300000|2024-10-08 00:45:00|1050.9|1049.7|1050.7|1049.5|1051|1049.8|1050.5|1049.3|56
1728348600000|2024-10-08 00:50:00|1050.6|1049.4|1050.8|1049.6|1050.8|1049.6|1050.5|1049.3|28
1728348900000|2024-10-08 00:55:00|1051|1049.8|1051.9|1050.7|1051.9|1050.7|1050.3|1049.1|110
1728349200000|2024-10-08 01:00:00|1052|1050.8|1050.9|1049.7|1055.1|1053.9|1050.3|1049.1|902
1728349500000|2024-10-08 01:05:00|1050.8|1049.6|1050|1048.8|1051.4|1050.2|1048.7|1047.5|582
1728349800000|2024-10-08 01:10:00|1050.1|1048.9|1050.2|1049|1051.4|1050.2|1050|1048.8|609
1728350100000|2024-10-08 01:15:00|1050.1|1048.9|1051.6|1050.4|1052|1050.8|1049.1|1047.9|629
1728350400000|2024-10-08 01:20:00|1051.5|1050.3|1053.5|1052.3|1053.5|1052.3|1051.1|1049.9|429
1728350700000|2024-10-08 01:25:00|1053.2|1052|1055.2|1054|1055.2|1054|1053|1051.8|404
1728351000000|2024-10-08 01:30:00|1055.4|1054.2|1052|1050.8|1055.7|1054.5|1051.8|1050.6|531
1728351300000|2024-10-08 01:35:00|1052.2|1051|1051.2|1050|1052.2|1051|1050.6|1049.4|426
1728351600000|2024-10-08 01:40:00|1051.1|1049.9|1051.2|1050|1052.2|1051|1050.9|1049.7|202
1728351900000|2024-10-08 01:45:00|1051.1|1049.9|1051.1|1049.9|1051.2|1050|1050.8|1049.6|145
1728352200000|2024-10-08 01:50:00|1051.2|1050|1051.1|1049.9|1051.2|1050|1051|1049.8|150
1728352500000|2024-10-08 01:55:00|1051.2|1050|1051.1|1049.9|1052|1050.8|1051|1049.8|96
1728352800000|2024-10-08 02:00:00|1051.2|1050|1051|1049.8|1051.5|1050.3|1051|1049.8|108
1728353100000|2024-10-08 02:05:00|1051.2|1050|1050.2|1049|1051.2|1050|1050.1|1048.9|135
1728353400000|2024-10-08 02:10:00|1050.1|1048.9|1047|1045.8|1050.1|1048.9|1047|1045.8|315
1728353700000|2024-10-08 02:15:00|1047.2|1046|1046.2|1045|1047.4|1046.2|1046.2|1045|269
1728354000000|2024-10-08 02:20:00|1046.3|1045.1|1045.1|1043.9|1046.5|1045.3|1044.8|1043.6|277
1728354300000|2024-10-08 02:25:00|1045|1043.8|1044.5|1043.3|1045.7|1044.5|1044.4|1043.2|440
1728354600000|2024-10-08 02:30:00|1044.4|1043.2|1042.7|1041.5|1044.5|1043.3|1042.7|1041.5|416
1728354900000|2024-10-08 02:35:00|1042.6|1041.4|1041.9|1040.7|1042.6|1041.4|1041.7|1040.5|437
1728355200000|2024-10-08 02:40:00|1041.7|1040.5|1042.9|1041.7|1043|1041.8|1041.2|1040|691
1728355500000|2024-10-08 02:45:00|1042.8|1041.6|1041.2|1040|1043|1041.8|1041|1039.8|354
1728355800000|2024-10-08 02:50:00|1041.1|1039.9|1041|1039.8|1041.5|1040.3|1040.3|1039.1|348
1728356100000|2024-10-08 02:55:00|1041.1|1039.9|1041.5|1040.3|1042.7|1041.5|1041.1|1039.9|333
1728356400000|2024-10-08 03:00:00|1041.4|1040.2|1043|1041.8|1043.1|1041.9|1041.2|1040|107
1728356700000|2024-10-08 03:05:00|1043.1|1041.9|1044|1042.8|1044|1042.8|1043.1|1041.9|165
1728357000000|2024-10-08 03:10:00|1043.9|1042.7|1043|1041.8|1043.9|1042.7|1043|1041.8|134
1728357300000|2024-10-08 03:15:00|1042.5|1041.3|1043.3|1042.1|1043.5|1042.3|1042.3|1041.1|186
1728357600000|2024-10-08 03:20:00|1043.1|1041.9|1042.9|1041.7|1043.5|1042.3|1042.9|1041.7|57
1728357900000|2024-10-08 03:25:00|1043|1041.8|1041.6|1040.4|1043.3|1042.1|1041.5|1040.3|161
1728358200000|2024-10-08 03:30:00|1041.8|1040.6|1042.3|1041.1|1042.5|1041.3|1041.8|1040.6|37
1728358500000|2024-10-08 03:35:00|1042.2|1041|1041.8|1040.6|1042.2|1041|1041.8|1040.6|31
1728358800000|2024-10-08 03:40:00|1041.5|1040.3|1042|1040.8|1042|1040.8|1041.5|1040.3|54
1728359100000|2024-10-08 03:45:00|1041.9|1040.7|1041.5|1040.3|1041.9|1040.7|1041.5|1040.3|29
1728359400000|2024-10-08 03:50:00|1041.6|1040.4|1041.7|1040.5|1041.8|1040.6|1041.5|1040.3|26
1728359700000|2024-10-08 03:55:00|1041.8|1040.6|1041.7|1040.5|1041.9|1040.7|1041.5|1040.3|20
1728360000000|2024-10-08 04:00:00|1041.8|1040.6|1041.9|1040.7|1042|1040.8|1041.8|1040.6|42
1728360300000|2024-10-08 04:05:00|1042|1040.8|1042.2|1041|1042.3|1041.1|1041.8|1040.6|14
1728360600000|2024-10-08 04:10:00|1042|1040.8|1041.9|1040.7|1042.3|1041.1|1041.9|1040.7|11
1728360900000|2024-10-08 04:15:00|1042|1040.8|1041.9|1040.7|1042|1040.8|1041.9|1040.7|5
1728361200000|2024-10-08 04:20:00|1042|1040.8|1042|1040.8|1042.4|1041.2|1042|1040.8|51
1728361500000|2024-10-08 04:25:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|16
1728361800000|2024-10-08 04:30:00|1042|1040.8|1041.8|1040.6|1042.3|1041.1|1041.8|1040.6|10
1728362100000|2024-10-08 04:35:00|1041.9|1040.7|1041.5|1040.3|1042|1040.8|1041.5|1040.3|31
1728362400000|2024-10-08 04:40:00|1041.4|1040.2|1041|1039.8|1041.5|1040.3|1041|1039.8|38
1728362700000|2024-10-08 04:45:00|1041.1|1039.9|1041.5|1040.3|1041.5|1040.3|1041.1|1039.9|56
1728363000000|2024-10-08 04:50:00|1041.4|1040.2|1041.5|1040.3|1041.7|1040.5|1041.3|1040.1|17
1728363300000|2024-10-08 04:55:00|1041.6|1040.4|1041.6|1040.4|1041.8|1040.6|1041.4|1040.2|24
1728363600000|2024-10-08 05:00:00|1041.5|1040.3|1041.7|1040.5|1041.9|1040.7|1041.4|1040.2|9
1728363900000|2024-10-08 05:05:00|1041.6|1040.4|1041.3|1040.1|1041.8|1040.6|1041.3|1040.1|128
1728364200000|2024-10-08 05:10:00|1041.4|1040.2|1041.9|1040.7|1042.3|1041.1|1041.4|1040.2|65
1728364500000|2024-10-08 05:15:00|1041.8|1040.6|1041.9|1040.7|1042|1040.8|1041.8|1040.6|7
1728364800000|2024-10-08 05:20:00|1041.8|1040.6|1041.4|1040.2|1041.8|1040.6|1041.3|1040.1|12
1728365100000|2024-10-08 05:25:00|1041.3|1040.1|1041.4|1040.2|1041.5|1040.3|1041.3|1040.1|14
1728365400000|2024-10-08 05:30:00|1041.5|1040.3|1039.8|1038.6|1041.5|1040.3|1039.5|1038.3|288
1728365700000|2024-10-08 05:35:00|1039.5|1038.3|1038.7|1037.5|1039.8|1038.6|1038.5|1037.3|328
1728366000000|2024-10-08 05:40:00|1038.6|1037.4|1037.9|1036.7|1038.8|1037.6|1037.8|1036.6|401
1728366300000|2024-10-08 05:45:00|1037.8|1036.6|1039|1037.8|1039|1037.8|1037.8|1036.6|118
1728366600000|2024-10-08 05:50:00|1039.2|1038|1040.5|1039.3|1040.9|1039.7|1038.9|1037.7|171
1728366900000|2024-10-08 05:55:00|1040.6|1039.4|1040.2|1039|1040.8|1039.6|1039.7|1038.5|123
1728367200000|2024-10-08 06:00:00|1040.3|1039.1|1039.9|1038.7|1040.6|1039.4|1039.7|1038.5|135
1728367500000|2024-10-08 06:05:00|1039.8|1038.6|1040.4|1039.2|1040.5|1039.3|1039.7|1038.5|138
1728367800000|2024-10-08 06:10:00|1040.3|1039.1|1039.8|1038.6|1040.4|1039.2|1039.8|1038.6|29
1728368100000|2024-10-08 06:15:00|1039.9|1038.7|1039.6|1038.4|1040.2|1039|1039.5|1038.3|30
1728368400000|2024-10-08 06:20:00|1039.8|1038.6|1040.7|1039.5|1040.8|1039.6|1039.6|1038.4|71
1728368700000|2024-10-08 06:25:00|1040.8|1039.6|1041.3|1040.1|1041.5|1040.3|1040.8|1039.6|85
1728369000000|2024-10-08 06:30:00|1041.2|1040|1041|1039.8|1041.5|1040.3|1041|1039.8|153
1728369300000|2024-10-08 06:35:00|1041.1|1039.9|1041.4|1040.2|1041.4|1040.2|1041|1039.8|67
1728369600000|2024-10-08 06:40:00|1041.3|1040.1|1039.9|1038.7|1041.4|1040.2|1039.8|1038.6|47
1728369900000|2024-10-08 06:45:00|1039.8|1038.6|1040.9|1039.7|1041.3|1040.1|1039.8|1038.6|66
1728370200000|2024-10-08 06:50:00|1040.8|1039.6|1040.8|1039.6|1041|1039.8|1040.4|1039.2|25
1728370500000|2024-10-08 06:55:00|1040.7|1039.5|1039.7|1038.5|1040.8|1039.6|1039.7|1038.5|81
1728370800000|2024-10-08 07:00:00|1039.8|1038.6|1038.9|1037.7|1039.8|1038.6|1038.7|1037.5|133
1728371100000|2024-10-08 07:05:00|1039|1037.8|1038.5|1037.3|1039.3|1038.1|1038.3|1037.1|64
1728371400000|2024-10-08 07:10:00|1038.4|1037.2|1038.8|1037.6|1038.8|1037.6|1038|1036.8|41
1728371700000|2024-10-08 07:15:00|1038.9|1037.7|1039.3|1038.1|1039.5|1038.3|1038.7|1037.5|106
1728372000000|2024-10-08 07:20:00|1039.2|1038|1039.4|1038.2|1039.8|1038.6|1039|1037.8|46
1728372300000|2024-10-08 07:25:00|1039.5|1038.3|1039.5|1038.3|1039.5|1038.3|1038.9|1037.7|72
1728372600000|2024-10-08 07:30:00|1039.3|1038.1|1038.2|1037|1039.3|1038.1|1038.2|1037|167
1728372900000|2024-10-08 07:35:00|1037.8|1036.6|1038.8|1037.6|1038.9|1037.7|1037.8|1036.6|124
1728373200000|2024-10-08 07:40:00|1038.7|1037.5|1038.7|1037.5|1038.9|1037.7|1038.5|1037.3|35
1728373500000|2024-10-08 07:45:00|1038.8|1037.6|1039.4|1038.2|1039.8|1038.6|1038.8|1037.6|148
1728373800000|2024-10-08 07:50:00|1039.5|1038.3|1039.3|1038.1|1039.7|1038.5|1039|1037.8|80
1728374100000|2024-10-08 07:55:00|1039|1037.8|1039.5|1038.3|1039.8|1038.6|1038.9|1037.7|80
1728374400000|2024-10-08 08:00:00|1039.8|1038.6|1040.5|1039.3|1040.9|1039.7|1039.8|1038.6|101
1728374700000|2024-10-08 08:05:00|1040.8|1039.6|1040|1038.8|1041|1039.8|1040|1038.8|169
1728375000000|2024-10-08 08:10:00|1040.1|1038.9|1039.5|1038.3|1040.5|1039.3|1039.5|1038.3|50
1728375300000|2024-10-08 08:15:00|1039.3|1038.1|1039|1037.8|1039.5|1038.3|1038.7|1037.5|110
1728375600000|2024-10-08 08:20:00|1039.3|1038.1|1039|1037.8|1039.8|1038.6|1038.8|1037.6|99
1728375900000|2024-10-08 08:25:00|1038.8|1037.6|1039.2|1038|1039.3|1038.1|1038.8|1037.6|55
1728376200000|2024-10-08 08:30:00|1039.3|1038.1|1039.5|1038.3|1039.7|1038.5|1039.2|1038|17
1728376500000|2024-10-08 08:35:00|1039.6|1038.4|1039.3|1038.1|1039.7|1038.5|1039.3|1038.1|16
1728376800000|2024-10-08 08:40:00|1039.4|1038.2|1039.8|1038.6|1040|1038.8|1039.3|1038.1|34
1728377100000|2024-10-08 08:45:00|1039.7|1038.5|1039.8|1038.6|1039.9|1038.7|1039.1|1037.9|36
1728377400000|2024-10-08 08:50:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.5|1038.3|10
1728377700000|2024-10-08 08:55:00|1039.7|1038.5|1037.3|1036.1|1039.7|1038.5|1037.2|1036|509
1728378000000|2024-10-08 09:00:00|1037.4|1036.2|1037.9|1036.7|1038|1036.8|1036.9|1035.7|123
1728378300000|2024-10-08 09:05:00|1038|1036.8|1036.3|1035.1|1038|1036.8|1035.8|1034.6|268
1728378600000|2024-10-08 09:10:00|1036.1|1034.9|1035.8|1034.6|1036.3|1035.1|1034.8|1033.6|557
1728378900000|2024-10-08 09:15:00|1035.9|1034.7|1035|1033.8|1036.3|1035.1|1035|1033.8|767
1728379200000|2024-10-08 09:20:00|1034.8|1033.6|1034.3|1033.1|1034.8|1033.6|1033.8|1032.6|289
1728379500000|2024-10-08 09:25:00|1034.2|1033|1033.2|1032|1034.2|1033|1033|1031.8|281
1728379800000|2024-10-08 09:30:00|1033.1|1031.9|1033.3|1032.1|1034.3|1033.1|1033|1031.8|388
1728380100000|2024-10-08 09:35:00|1033.2|1032|1033.3|1032.1|1033.3|1032.1|1032.8|1031.6|122
1728380400000|2024-10-08 09:40:00|1033.1|1031.9|1033.3|1032.1|1033.3|1032.1|1032.5|1031.3|366
1728380700000|2024-10-08 09:45:00|1033.2|1032|1034.2|1033|1034.3|1033.1|1033.1|1031.9|389
1728381000000|2024-10-08 09:50:00|1034.3|1033.1|1033.2|1032|1034.3|1033.1|1032.9|1031.7|117
1728381300000|2024-10-08 09:55:00|1033.3|1032.1|1033.5|1032.3|1033.7|1032.5|1032.8|1031.6|200
1728381600000|2024-10-08 10:00:00|1033.4|1032.2|1033.4|1032.2|1033.9|1032.7|1033.4|1032.2|165
1728381900000|2024-10-08 10:05:00|1033.5|1032.3|1034.2|1033|1034.2|1033|1033.3|1032.1|136
1728382200000|2024-10-08 10:10:00|1034.3|1033.1|1034.7|1033.5|1034.8|1033.6|1034.2|1033|224
1728382500000|2024-10-08 10:15:00|1034.6|1033.4|1033.9|1032.7|1034.6|1033.4|1033.6|1032.4|142
1728382800000|2024-10-08 10:20:00|1033.8|1032.6|1033.6|1032.4|1034|1032.8|1033.1|1031.9|99
1728383100000|2024-10-08 10:25:00|1033.7|1032.5|1034.2|1033|1034.6|1033.4|1033.6|1032.4|238
1728383400000|2024-10-08 10:30:00|1034.3|1033.1|1035.2|1034|1035.2|1034|1034.2|1033|82
1728383700000|2024-10-08 10:35:00|1035.1|1033.9|1034.2|1033|1035.1|1033.9|1034|1032.8|92
1728384000000|2024-10-08 10:40:00|1034.3|1033.1|1033.9|1032.7|1034.3|1033.1|1033.8|1032.6|29
1728384300000|2024-10-08 10:45:00|1033.8|1032.6|1033.2|1032|1033.9|1032.7|1033.1|1031.9|113
1728384600000|2024-10-08 10:50:00|1033.3|1032.1|1033.8|1032.6|1033.8|1032.6|1032.5|1031.3|254
1728384900000|2024-10-08 10:55:00|1033.7|1032.5|1036.7|1035.5|1037.2|1036|1033.5|1032.3|332
1728385200000|2024-10-08 11:00:00|1036.6|1035.4|1036.2|1035|1036.7|1035.5|1035.2|1034|202
1728385500000|2024-10-08 11:05:00|1036.3|1035.1|1035.6|1034.4|1036.3|1035.1|1035.3|1034.1|77
1728385800000|2024-10-08 11:10:00|1035.7|1034.5|1035.7|1034.5|1036.1|1034.9|1034.4|1033.2|104
1728386100000|2024-10-08 11:15:00|1035.4|1034.2|1036.3|1035.1|1036.4|1035.2|1035.3|1034.1|164
1728386400000|2024-10-08 11:20:00|1036.2|1035|1035.7|1034.5|1036.4|1035.2|1035.1|1033.9|125
1728386700000|2024-10-08 11:25:00|1036.1|1034.9|1036.1|1034.9|1036.7|1035.5|1035.6|1034.4|181
1728387000000|2024-10-08 11:30:00|1035.9|1034.7|1034.7|1033.5|1035.9|1034.7|1034.3|1033.1|138
1728387300000|2024-10-08 11:35:00|1034.8|1033.6|1035.1|1033.9|1036.1|1034.9|1034.7|1033.5|109
1728387600000|2024-10-08 11:40:00|1035.2|1034|1035.1|1033.9|1035.2|1034|1034.7|1033.5|83
1728387900000|2024-10-08 11:45:00|1034.9|1033.7|1035.1|1033.9|1035.3|1034.1|1034.1|1032.9|171
1728388200000|2024-10-08 11:50:00|1035.2|1034|1035.6|1034.4|1035.8|1034.6|1035.2|1034|103
1728388500000|2024-10-08 11:55:00|1035.7|1034.5|1035.8|1034.6|1036.3|1035.1|1035.7|1034.5|172
1728388800000|2024-10-08 12:00:00|1035.6|1034.4|1035.8|1034.6|1036.1|1034.9|1035.1|1033.9|148
1728389100000|2024-10-08 12:05:00|1035.7|1034.5|1035.1|1033.9|1036.1|1034.9|1034.3|1033.1|493
1728389400000|2024-10-08 12:10:00|1034.8|1033.6|1035.8|1034.6|1035.8|1034.6|1034.8|1033.6|132
1728389700000|2024-10-08 12:15:00|1035.7|1034.5|1035.3|1034.1|1035.8|1034.6|1035|1033.8|137
1728390000000|2024-10-08 12:20:00|1035.2|1034|1035.3|1034.1|1035.7|1034.5|1035|1033.8|126
1728390300000|2024-10-08 12:25:00|1035.6|1034.4|1035.5|1034.3|1036.1|1034.9|1034.8|1033.6|179
1728390600000|2024-10-08 12:30:00|1035.4|1034.2|1036|1034.8|1036.1|1034.9|1034.3|1033.1|417
1728390900000|2024-10-08 12:35:00|1035.8|1034.6|1035.1|1033.9|1036.1|1034.9|1034.7|1033.5|340
1728391200000|2024-10-08 12:40:00|1035.3|1034.1|1035.2|1034|1035.6|1034.4|1034.3|1033.1|408
1728394200000|2024-10-08 13:30:00|1035.1|1033.9|1036.6|1035.4|1038.1|1036.9|1033.8|1032.6|4440
1728394500000|2024-10-08 13:35:00|1036.5|1035.3|1037|1035.8|1038|1036.8|1034.6|1033.4|2063
1728394800000|2024-10-08 13:40:00|1036.9|1035.7|1037|1035.8|1038.1|1036.9|1036.5|1035.3|1233
1728395100000|2024-10-08 13:45:00|1037.4|1036.2|1037.6|1036.4|1038.4|1037.2|1035.1|1033.9|1404
1728395400000|2024-10-08 13:50:00|1037.5|1036.3|1036.6|1035.4|1037.8|1036.6|1035.1|1033.9|995
1728395700000|2024-10-08 13:55:00|1036.4|1035.2|1036|1034.8|1036.5|1035.3|1035|1033.8|741
1728396000000|2024-10-08 14:00:00|1036.1|1034.9|1036.6|1035.4|1037.9|1036.7|1036.1|1034.9|949
1728396300000|2024-10-08 14:05:00|1036.8|1035.6|1035.8|1034.6|1037.3|1036.1|1035.4|1034.2|2355
1728396600000|2024-10-08 14:10:00|1035.7|1034.5|1036.6|1035.4|1037.1|1035.9|1035.3|1034.1|855
1728396900000|2024-10-08 14:15:00|1036.5|1035.3|1033.9|1032.7|1036.5|1035.3|1033.6|1032.4|1978
1728397200000|2024-10-08 14:20:00|1033.8|1032.6|1032.8|1031.6|1034.4|1033.2|1032.8|1031.6|788
1728397500000|2024-10-08 14:25:00|1032.9|1031.7|1031.6|1030.4|1033.1|1031.9|1031.6|1030.4|1312
1728397800000|2024-10-08 14:30:00|1031.4|1030.2|1032.6|1031.4|1032.8|1031.6|1031.4|1030.2|1177
1728398100000|2024-10-08 14:35:00|1032.9|1031.7|1031.9|1030.7|1032.9|1031.7|1030.9|1029.7|1161
1728398400000|2024-10-08 14:40:00|1031.8|1030.6|1031.6|1030.4|1032.1|1030.9|1030.4|1029.2|1062
1728398700000|2024-10-08 14:45:00|1031.8|1030.6|1033.4|1032.2|1034.1|1032.9|1031.6|1030.4|963
1728399000000|2024-10-08 14:50:00|1033.2|1032|1032.7|1031.5|1034.1|1032.9|1032.4|1031.2|1473
1728399300000|2024-10-08 14:55:00|1032.8|1031.6|1032|1030.8|1033.2|1032|1031.7|1030.5|1639
1728399600000|2024-10-08 15:00:00|1031.9|1030.7|1032.4|1031.2|1032.4|1031.2|1031.2|1030|914
1728399900000|2024-10-08 15:05:00|1032.3|1031.1|1032.7|1031.5|1032.9|1031.7|1031.2|1030|606
1728400200000|2024-10-08 15:10:00|1032.6|1031.4|1032.6|1031.4|1033.4|1032.2|1032.3|1031.1|644
1728400500000|2024-10-08 15:15:00|1032.4|1031.2|1031.9|1030.7|1032.9|1031.7|1031.4|1030.2|404
1728400800000|2024-10-08 15:20:00|1031.8|1030.6|1032.3|1031.1|1032.4|1031.2|1031.4|1030.2|555
1728401100000|2024-10-08 15:25:00|1032.2|1031|1031.9|1030.7|1032.2|1031|1030.7|1029.5|816
1728401400000|2024-10-08 15:30:00|1031.7|1030.5|1030.6|1029.4|1031.9|1030.7|1030.4|1029.2|815
1728401700000|2024-10-08 15:35:00|1030.5|1029.3|1031.4|1030.2|1031.9|1030.7|1030.2|1029|1000
1728402000000|2024-10-08 15:40:00|1031.2|1030|1031.5|1030.3|1031.9|1030.7|1031.1|1029.9|2870
1728402300000|2024-10-08 15:45:00|1031.6|1030.4|1030.9|1029.7|1031.7|1030.5|1030.4|1029.2|798
1728402600000|2024-10-08 15:50:00|1031.1|1029.9|1031.1|1029.9|1031.9|1030.7|1030.6|1029.4|692
1728402900000|2024-10-08 15:55:00|1031.2|1030|1030.9|1029.7|1031.2|1030|1030.6|1029.4|508
1728403200000|2024-10-08 16:00:00|1030.8|1029.6|1031|1029.8|1031.1|1029.9|1030.4|1029.2|686
1728403500000|2024-10-08 16:05:00|1030.9|1029.7|1030.4|1029.2|1030.9|1029.7|1029.7|1028.5|554
1728403800000|2024-10-08 16:10:00|1030.2|1029|1030.4|1029.2|1030.6|1029.4|1030.1|1028.9|344
1728404100000|2024-10-08 16:15:00|1030.6|1029.4|1031|1029.8|1031.1|1029.9|1030.4|1029.2|384
1728404400000|2024-10-08 16:20:00|1030.9|1029.7|1030.5|1029.3|1031.6|1030.4|1030.4|1029.2|506
1728404700000|2024-10-08 16:25:00|1030.4|1029.2|1030.1|1028.9|1030.9|1029.7|1029.9|1028.7|885
1728405000000|2024-10-08 16:30:00|1029.9|1028.7|1029.9|1028.7|1030.2|1029|1029.4|1028.2|480
1728405300000|2024-10-08 16:35:00|1029.8|1028.6|1030.1|1028.9|1030.6|1029.4|1029.6|1028.4|329
1728405600000|2024-10-08 16:40:00|1030.3|1029.1|1030.1|1028.9|1030.7|1029.5|1029.9|1028.7|439
1728405900000|2024-10-08 16:45:00|1030|1028.8|1029.6|1028.4|1030.1|1028.9|1029.1|1027.9|719
1728406200000|2024-10-08 16:50:00|1029.9|1028.7|1029.1|1027.9|1030|1028.8|1028.9|1027.7|551
1728406500000|2024-10-08 16:55:00|1028.9|1027.7|1028.6|1027.4|1029.1|1027.9|1028.6|1027.4|311
1728406800000|2024-10-08 17:00:00|1028.4|1027.2|1028.6|1027.4|1029.1|1027.9|1028.4|1027.2|366
1728407100000|2024-10-08 17:05:00|1028.4|1027.2|1030.1|1028.9|1030.1|1028.9|1027.9|1026.7|698
1728407400000|2024-10-08 17:10:00|1030|1028.8|1031.2|1030|1031.6|1030.4|1029.5|1028.3|911
1728407700000|2024-10-08 17:15:00|1031.3|1030.1|1032.2|1031|1032.2|1031|1030.9|1029.7|669
1728408000000|2024-10-08 17:20:00|1032.3|1031.1|1034.9|1033.7|1035.3|1034.1|1032.3|1031.1|1490
1728408300000|2024-10-08 17:25:00|1034.8|1033.6|1033.9|1032.7|1034.9|1033.7|1033.4|1032.2|3319
1728408600000|2024-10-08 17:30:00|1034|1032.8|1033.4|1032.2|1034.6|1033.4|1033.4|1032.2|503
1728408900000|2024-10-08 17:35:00|1033.3|1032.1|1033.1|1031.9|1033.4|1032.2|1032.6|1031.4|561
1728409200000|2024-10-08 17:40:00|1032.9|1031.7|1033.6|1032.4|1033.9|1032.7|1032.6|1031.4|491
1728409500000|2024-10-08 17:45:00|1033.7|1032.5|1034.1|1032.9|1035|1033.8|1033.7|1032.5|1296
1728409800000|2024-10-08 17:50:00|1034.3|1033.1|1033.1|1031.9|1034.5|1033.3|1032.9|1031.7|318
1728410100000|2024-10-08 17:55:00|1033.4|1032.2|1033.1|1031.9|1033.7|1032.5|1032.9|1031.7|495
1728410400000|2024-10-08 18:00:00|1033|1031.8|1033.9|1032.7|1034.1|1032.9|1032.8|1031.6|523
1728410700000|2024-10-08 18:05:00|1033.8|1032.6|1033.1|1031.9|1033.9|1032.7|1032.9|1031.7|1001
1728411000000|2024-10-08 18:10:00|1033.2|1032|1032.2|1031|1034.1|1032.9|1032|1030.8|4617
1728411300000|2024-10-08 18:15:00|1032.4|1031.2|1031.9|1030.7|1032.9|1031.7|1031.7|1030.5|3782
1728432000000|2024-10-09 00:00:00|1031|1029.8|1032.6|1031.4|1032.7|1031.5|1029.8|1028.6|720
1728432300000|2024-10-09 00:05:00|1032.7|1031.5|1031.6|1030.4|1032.7|1031.5|1031.5|1030.3|333
1728432600000|2024-10-09 00:10:00|1031.7|1030.5|1031.7|1030.5|1032|1030.8|1031.4|1030.2|66
1728432900000|2024-10-09 00:15:00|1032|1030.8|1032|1030.8|1032.2|1031|1031.1|1029.9|985
1728433200000|2024-10-09 00:20:00|1032.2|1031|1032.1|1030.9|1032.2|1031|1032|1030.8|71
1728433500000|2024-10-09 00:25:00|1032|1030.8|1031.7|1030.5|1032.2|1031|1031.6|1030.4|61
1728433800000|2024-10-09 00:30:00|1031.9|1030.7|1031.7|1030.5|1031.9|1030.7|1031.6|1030.4|31
1728434100000|2024-10-09 00:35:00|1032.1|1030.9|1032.5|1031.3|1032.5|1031.3|1032.1|1030.9|172
1728434400000|2024-10-09 00:40:00|1032.6|1031.4|1033|1031.8|1033.5|1032.3|1032.5|1031.3|249
1728434700000|2024-10-09 00:45:00|1032.9|1031.7|1033|1031.8|1033|1031.8|1032.6|1031.4|109
1728435000000|2024-10-09 00:50:00|1032.9|1031.7|1033.3|1032.1|1033.6|1032.4|1032.8|1031.6|102
1728435300000|2024-10-09 00:55:00|1033.4|1032.2|1034.3|1033.1|1034.4|1033.2|1033.4|1032.2|122
1728435600000|2024-10-09 01:00:00|1034.1|1032.9|1035.3|1034.1|1035.3|1034.1|1033.4|1032.2|320
1728435900000|2024-10-09 01:05:00|1035.1|1033.9|1036|1034.8|1036.1|1034.9|1035.1|1033.9|280
1728436200000|2024-10-09 01:10:00|1036.1|1034.9|1036.3|1035.1|1036.6|1035.4|1036|1034.8|288
1728436500000|2024-10-09 01:15:00|1036.4|1035.2|1036.3|1035.1|1036.8|1035.6|1035.9|1034.7|316
1728436800000|2024-10-09 01:20:00|1036.4|1035.2|1037|1035.8|1037.5|1036.3|1036.4|1035.2|203
1728437100000|2024-10-09 01:25:00|1036.9|1035.7|1036.9|1035.7|1037|1035.8|1036|1034.8|131
1728437400000|2024-10-09 01:30:00|1036.8|1035.6|1037.4|1036.2|1037.5|1036.3|1036|1034.8|215
1728437700000|2024-10-09 01:35:00|1037.5|1036.3|1037.3|1036.1|1038.4|1037.2|1037.1|1035.9|386
1728438000000|2024-10-09 01:40:00|1037.1|1035.9|1037|1035.8|1037.6|1036.4|1036.9|1035.7|139
1728438300000|2024-10-09 01:45:00|1037.1|1035.9|1037.4|1036.2|1037.8|1036.6|1036.9|1035.7|139
1728438600000|2024-10-09 01:50:00|1037.3|1036.1|1036.2|1035|1037.8|1036.6|1036.2|1035|271
1728438900000|2024-10-09 01:55:00|1036.3|1035.1|1033.5|1032.3|1036.4|1035.2|1033.3|1032.1|454
1728439200000|2024-10-09 02:00:00|1033.6|1032.4|1034.2|1033|1034.5|1033.3|1033|1031.8|220
1728439500000|2024-10-09 02:05:00|1034.1|1032.9|1034.3|1033.1|1034.4|1033.2|1033.5|1032.3|104
1728439800000|2024-10-09 02:10:00|1034.4|1033.2|1034.1|1032.9|1034.5|1033.3|1033.7|1032.5|12
1728440100000|2024-10-09 02:15:00|1034.2|1033|1034.6|1033.4|1034.8|1033.6|1034|1032.8|11
1728440400000|2024-10-09 02:20:00|1034.7|1033.5|1034.9|1033.7|1034.9|1033.7|1034.5|1033.3|76
1728440700000|2024-10-09 02:25:00|1035|1033.8|1035.2|1034|1035.2|1034|1034.8|1033.6|24
1728441000000|2024-10-09 02:30:00|1035|1033.8|1034.8|1033.6|1035.3|1034.1|1033.4|1032.2|173
1728441300000|2024-10-09 02:35:00|1034.9|1033.7|1036.8|1035.6|1037.2|1036|1034.9|1033.7|486
1728441600000|2024-10-09 02:40:00|1036.9|1035.7|1038.5|1037.3|1038.7|1037.5|1036.7|1035.5|405
1728441900000|2024-10-09 02:45:00|1038.4|1037.2|1038.4|1037.2|1039.2|1038|1038.2|1037|162
1728442200000|2024-10-09 02:50:00|1038.5|1037.3|1039|1037.8|1039.4|1038.2|1037.9|1036.7|253
1728442500000|2024-10-09 02:55:00|1039.1|1037.9|1039.4|1038.2|1039.7|1038.5|1039|1037.8|193
1728442800000|2024-10-09 03:00:00|1039.5|1038.3|1039.4|1038.2|1040|1038.8|1039.1|1037.9|120
1728443100000|2024-10-09 03:05:00|1039.6|1038.4|1039.2|1038|1039.8|1038.6|1038.8|1037.6|249
1728443400000|2024-10-09 03:10:00|1039.3|1038.1|1039.6|1038.4|1039.6|1038.4|1038.7|1037.5|113
1728443700000|2024-10-09 03:15:00|1039.4|1038.2|1039.3|1038.1|1039.6|1038.4|1038.8|1037.6|104
1728444000000|2024-10-09 03:20:00|1039.2|1038|1038.4|1037.2|1039.2|1038|1038.2|1037|282
1728444300000|2024-10-09 03:25:00|1038.5|1037.3|1038.9|1037.7|1038.9|1037.7|1037.9|1036.7|95
1728444600000|2024-10-09 03:30:00|1039|1037.8|1039.1|1037.9|1039.1|1037.9|1038.9|1037.7|28
1728444900000|2024-10-09 03:35:00|1039.2|1038|1039|1037.8|1039.3|1038.1|1038.7|1037.5|24
1728445200000|2024-10-09 03:40:00|1038.9|1037.7|1039.1|1037.9|1039.2|1038|1038.9|1037.7|9
1728445500000|2024-10-09 03:45:00|1039|1037.8|1039.2|1038|1039.3|1038.1|1038.9|1037.7|5
1728445800000|2024-10-09 03:50:00|1039.3|1038.1|1040.5|1039.3|1040.6|1039.4|1039.1|1037.9|60
1728446100000|2024-10-09 03:55:00|1040.4|1039.2|1040.4|1039.2|1040.5|1039.3|1040.3|1039.1|31
1728446400000|2024-10-09 04:00:00|1040.3|1039.1|1040.4|1039.2|1040.4|1039.2|1040.2|1039|10
1728446700000|2024-10-09 04:05:00|1040.5|1039.3|1039.9|1038.7|1040.5|1039.3|1039.8|1038.6|87
1728447000000|2024-10-09 04:10:00|1040|1038.8|1040.3|1039.1|1040.3|1039.1|1039.9|1038.7|13
1728447300000|2024-10-09 04:15:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.4|1039.2|14
1728447600000|2024-10-09 04:20:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.4|1039.2|3
1728447900000|2024-10-09 04:25:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.2|1039|11
1728448200000|2024-10-09 04:30:00|1040.2|1039|1040.3|1039.1|1040.3|1039.1|1039.8|1038.6|63
1728448500000|2024-10-09 04:35:00|1040.2|1039|1040.5|1039.3|1040.5|1039.3|1040.2|1039|16
1728448800000|2024-10-09 04:40:00|1040.6|1039.4|1040.7|1039.5|1040.8|1039.6|1040.6|1039.4|19
1728449100000|2024-10-09 04:45:00|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|9
1728449400000|2024-10-09 04:50:00|1040.7|1039.5|1040.5|1039.3|1040.7|1039.5|1040.5|1039.3|36
1728449700000|2024-10-09 04:55:00|1040.6|1039.4|1040.7|1039.5|1040.8|1039.6|1040.6|1039.4|25
1728450000000|2024-10-09 05:00:00|1040.8|1039.6|1041.2|1040|1041.8|1040.6|1040.8|1039.6|240
1728450300000|2024-10-09 05:05:00|1041.3|1040.1|1041.6|1040.4|1041.6|1040.4|1040.8|1039.6|113
1728450600000|2024-10-09 05:10:00|1041.4|1040.2|1041.6|1040.4|1041.6|1040.4|1041.2|1040|67
1728450900000|2024-10-09 05:15:00|1041.5|1040.3|1041.8|1040.6|1041.8|1040.6|1041.5|1040.3|6
1728451200000|2024-10-09 05:20:00|1041.7|1040.5|1041.3|1040.1|1041.7|1040.5|1041.2|1040|30
1728451500000|2024-10-09 05:25:00|1041.4|1040.2|1040.8|1039.6|1041.4|1040.2|1040.4|1039.2|85
1728451800000|2024-10-09 05:30:00|1040.9|1039.7|1042.3|1041.1|1042.3|1041.1|1040.8|1039.6|234
1728452100000|2024-10-09 05:35:00|1042.4|1041.2|1041.6|1040.4|1043.2|1042|1041.5|1040.3|282
1728452400000|2024-10-09 05:40:00|1041.8|1040.6|1041|1039.8|1042.3|1041.1|1040.9|1039.7|538
1728452700000|2024-10-09 05:45:00|1040.9|1039.7|1042.1|1040.9|1042.1|1040.9|1040.6|1039.4|100
1728453000000|2024-10-09 05:50:00|1042|1040.8|1042.4|1041.2|1042.6|1041.4|1041.9|1040.7|134
1728453300000|2024-10-09 05:55:00|1042.3|1041.1|1041.7|1040.5|1042.3|1041.1|1041.4|1040.2|99
1728453600000|2024-10-09 06:00:00|1041.5|1040.3|1040.9|1039.7|1042.1|1040.9|1040.6|1039.4|131
1728453900000|2024-10-09 06:05:00|1040.8|1039.6|1039.4|1038.2|1040.9|1039.7|1039.3|1038.1|74
1728454200000|2024-10-09 06:10:00|1039.5|1038.3|1040.7|1039.5|1041|1039.8|1039.3|1038.1|100
1728454500000|2024-10-09 06:15:00|1040.9|1039.7|1041|1039.8|1041.5|1040.3|1040.9|1039.7|141
1728454800000|2024-10-09 06:20:00|1041.1|1039.9|1040.7|1039.5|1041.2|1040|1040.2|1039|115
1728455100000|2024-10-09 06:25:00|1041|1039.8|1040.2|1039|1041|1039.8|1039.9|1038.7|83
1728455400000|2024-10-09 06:30:00|1040.1|1038.9|1039.6|1038.4|1040.4|1039.2|1039.5|1038.3|124
1728455700000|2024-10-09 06:35:00|1039.7|1038.5|1039|1037.8|1040|1038.8|1039|1037.8|81
1728456000000|2024-10-09 06:40:00|1038.9|1037.7|1038.1|1036.9|1039.4|1038.2|1038|1036.8|197
1728456300000|2024-10-09 06:45:00|1038|1036.8|1037.6|1036.4|1038.5|1037.3|1037.5|1036.3|391
1728456600000|2024-10-09 06:50:00|1037.7|1036.5|1037.6|1036.4|1037.9|1036.7|1037.2|1036|136
1728456900000|2024-10-09 06:55:00|1037.7|1036.5|1037.9|1036.7|1038|1036.8|1037.1|1035.9|112
1728457200000|2024-10-09 07:00:00|1037.8|1036.6|1037.9|1036.7|1038|1036.8|1037.5|1036.3|30
1728457500000|2024-10-09 07:05:00|1037.8|1036.6|1037.3|1036.1|1037.9|1036.7|1037.3|1036.1|98
1728457800000|2024-10-09 07:10:00|1037.1|1035.9|1037.5|1036.3|1037.5|1036.3|1036.9|1035.7|108
1728458100000|2024-10-09 07:15:00|1037.8|1036.6|1037.5|1036.3|1038|1036.8|1037.4|1036.2|227
1728458400000|2024-10-09 07:20:00|1037.4|1036.2|1038|1036.8|1038|1036.8|1037.3|1036.1|22
1728458700000|2024-10-09 07:25:00|1037.8|1036.6|1038.3|1037.1|1038.3|1037.1|1037.6|1036.4|49
1728459000000|2024-10-09 07:30:00|1038.1|1036.9|1038.1|1036.9|1038.3|1037.1|1037.8|1036.6|25
1728459300000|2024-10-09 07:35:00|1038.3|1037.1|1038.8|1037.6|1038.8|1037.6|1038.1|1036.9|41
1728459600000|2024-10-09 07:40:00|1038.6|1037.4|1038|1036.8|1038.6|1037.4|1038|1036.8|64
1728459900000|2024-10-09 07:45:00|1038.1|1036.9|1038.5|1037.3|1038.6|1037.4|1038|1036.8|29
1728460200000|2024-10-09 07:50:00|1038.4|1037.2|1038.1|1036.9|1038.4|1037.2|1038|1036.8|6
1728460500000|2024-10-09 07:55:00|1038.3|1037.1|1037.6|1036.4|1038.3|1037.1|1037.5|1036.3|52
1728460800000|2024-10-09 08:00:00|1037.8|1036.6|1037.8|1036.6|1037.8|1036.6|1037.4|1036.2|56
1728461100000|2024-10-09 08:05:00|1037.6|1036.4|1037.2|1036|1038|1036.8|1037.2|1036|86
1728461400000|2024-10-09 08:10:00|1037|1035.8|1036.9|1035.7|1037|1035.8|1036.3|1035.1|147
1728461700000|2024-10-09 08:15:00|1036.8|1035.6|1037.3|1036.1|1037.4|1036.2|1036.5|1035.3|137
1728462000000|2024-10-09 08:20:00|1037.4|1036.2|1036.3|1035.1|1037.5|1036.3|1036.3|1035.1|84
1728462300000|2024-10-09 08:25:00|1036.4|1035.2|1036.7|1035.5|1036.9|1035.7|1036.4|1035.2|78
1728462600000|2024-10-09 08:30:00|1036.8|1035.6|1036.9|1035.7|1037|1035.8|1036.7|1035.5|16
1728462900000|2024-10-09 08:35:00|1036.8|1035.6|1036.8|1035.6|1036.9|1035.7|1036.3|1035.1|81
1728463200000|2024-10-09 08:40:00|1036.7|1035.5|1036.4|1035.2|1037|1035.8|1036.3|1035.1|40
1728463500000|2024-10-09 08:45:00|1036.5|1035.3|1037|1035.8|1037.2|1036|1036.3|1035.1|33
1728463800000|2024-10-09 08:50:00|1036.9|1035.7|1036.9|1035.7|1037.3|1036.1|1036.8|1035.6|25
1728464100000|2024-10-09 08:55:00|1037|1035.8|1036.8|1035.6|1037.2|1036|1036.8|1035.6|10
1728464400000|2024-10-09 09:00:00|1036.5|1035.3|1036.5|1035.3|1036.8|1035.6|1036.4|1035.2|49
1728464700000|2024-10-09 09:05:00|1036.6|1035.4|1036.8|1035.6|1037|1035.8|1036.5|1035.3|136
1728465000000|2024-10-09 09:10:00|1036.9|1035.7|1037.3|1036.1|1037.4|1036.2|1036.9|1035.7|55
1728465300000|2024-10-09 09:15:00|1037.4|1036.2|1037.7|1036.5|1038.2|1037|1037.3|1036.1|75
1728465600000|2024-10-09 09:20:00|1037.8|1036.6|1037.9|1036.7|1037.9|1036.7|1037.4|1036.2|88
1728465900000|2024-10-09 09:25:00|1037.8|1036.6|1037.8|1036.6|1038|1036.8|1037.7|1036.5|15
1728466200000|2024-10-09 09:30:00|1037.7|1036.5|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|13
1728466500000|2024-10-09 09:35:00|1037.7|1036.5|1038.2|1037|1038.3|1037.1|1037.6|1036.4|22
1728466800000|2024-10-09 09:40:00|1038.3|1037.1|1038|1036.8|1038.3|1037.1|1038|1036.8|56
1728467100000|2024-10-09 09:45:00|1037.8|1036.6|1037.3|1036.1|1037.8|1036.6|1037.3|1036.1|22
1728467400000|2024-10-09 09:50:00|1037.4|1036.2|1037.2|1036|1037.5|1036.3|1037.2|1036|49
1728467700000|2024-10-09 09:55:00|1037|1035.8|1037.3|1036.1|1037.5|1036.3|1037|1035.8|13
1728468000000|2024-10-09 10:00:00|1037.4|1036.2|1037|1035.8|1037.4|1036.2|1037|1035.8|34
1728468300000|2024-10-09 10:05:00|1037.1|1035.9|1037|1035.8|1037.4|1036.2|1037|1035.8|18
1728468600000|2024-10-09 10:10:00|1037.3|1036.1|1037.8|1036.6|1037.8|1036.6|1037.3|1036.1|33
1728468900000|2024-10-09 10:15:00|1037.9|1036.7|1037.5|1036.3|1037.9|1036.7|1037.3|1036.1|11
1728469200000|2024-10-09 10:20:00|1037.4|1036.2|1037.9|1036.7|1038.2|1037|1037.3|1036.1|38
1728469500000|2024-10-09 10:25:00|1038|1036.8|1038.4|1037.2|1038.5|1037.3|1037.8|1036.6|57
1728469800000|2024-10-09 10:30:00|1038.5|1037.3|1038.3|1037.1|1038.8|1037.6|1038.3|1037.1|22
1728470100000|2024-10-09 10:35:00|1038.4|1037.2|1038.5|1037.3|1038.8|1037.6|1038.2|1037|44
1728470400000|2024-10-09 10:40:00|1038.4|1037.2|1038.5|1037.3|1038.8|1037.6|1038.3|1037.1|94
1728470700000|2024-10-09 10:45:00|1038.4|1037.2|1038.2|1037|1038.5|1037.3|1038.1|1036.9|22
1728471000000|2024-10-09 10:50:00|1038.1|1036.9|1038.3|1037.1|1038.3|1037.1|1038|1036.8|30
1728471300000|2024-10-09 10:55:00|1038.2|1037|1037.3|1036.1|1038.2|1037|1037.2|1036|366
1728471600000|2024-10-09 11:00:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.3|1036.1|17
1728471900000|2024-10-09 11:05:00|1037.4|1036.2|1037.7|1036.5|1038|1036.8|1037.4|1036.2|33
1728472200000|2024-10-09 11:10:00|1037.8|1036.6|1038|1036.8|1038.1|1036.9|1037.5|1036.3|20
1728472500000|2024-10-09 11:15:00|1038.1|1036.9|1037.8|1036.6|1038.3|1037.1|1037.7|1036.5|24
1728472800000|2024-10-09 11:20:00|1037.7|1036.5|1037.5|1036.3|1037.8|1036.6|1037.4|1036.2|50
1728473100000|2024-10-09 11:25:00|1037.7|1036.5|1039.3|1038.1|1039.3|1038.1|1037.7|1036.5|86
1728473400000|2024-10-09 11:30:00|1039.2|1038|1038.4|1037.2|1039.8|1038.6|1038.4|1037.2|101
1728473700000|2024-10-09 11:35:00|1038.5|1037.3|1038.2|1037|1038.8|1037.6|1038.2|1037|28
1728474000000|2024-10-09 11:40:00|1038.3|1037.1|1037.4|1036.2|1038.7|1037.5|1037.4|1036.2|80
1728474300000|2024-10-09 11:45:00|1037.3|1036.1|1036.4|1035.2|1037.6|1036.4|1036.4|1035.2|124
1728474600000|2024-10-09 11:50:00|1036.5|1035.3|1035.9|1034.7|1036.5|1035.3|1035.6|1034.4|132
1728474900000|2024-10-09 11:55:00|1035.8|1034.6|1036.7|1035.5|1037.3|1036.1|1035.8|1034.6|210
1728475200000|2024-10-09 12:00:00|1036.8|1035.6|1036.5|1035.3|1037.1|1035.9|1036.3|1035.1|245
1728475500000|2024-10-09 12:05:00|1036.6|1035.4|1035.9|1034.7|1036.8|1035.6|1035.9|1034.7|86
1728475800000|2024-10-09 12:10:00|1036|1034.8|1036|1034.8|1036.4|1035.2|1035.8|1034.6|112
1728476100000|2024-10-09 12:15:00|1036.1|1034.9|1035.7|1034.5|1036.3|1035.1|1035.7|1034.5|144
1728476400000|2024-10-09 12:20:00|1035.6|1034.4|1035.3|1034.1|1035.8|1034.6|1035|1033.8|176
1728476700000|2024-10-09 12:25:00|1035.2|1034|1034.3|1033.1|1035.3|1034.1|1034.3|1033.1|88
1728477000000|2024-10-09 12:30:00|1034.4|1033.2|1035.4|1034.2|1035.5|1034.3|1034.3|1033.1|271
1728477300000|2024-10-09 12:35:00|1035.3|1034.1|1034.9|1033.7|1035.3|1034.1|1034.6|1033.4|149
1728477600000|2024-10-09 12:40:00|1034.8|1033.6|1034.3|1033.1|1034.9|1033.7|1034.1|1032.9|187
1728480600000|2024-10-09 13:30:00|1033.3|1032.1|1031.8|1030.6|1033.3|1032.1|1027.5|1026.3|3648
1728480900000|2024-10-09 13:35:00|1031.7|1030.5|1029.6|1028.4|1031.7|1030.5|1028.8|1027.6|1481
1728481200000|2024-10-09 13:40:00|1029.5|1028.3|1030|1028.8|1032.4|1031.2|1029.1|1027.9|1404
1728481500000|2024-10-09 13:45:00|1029.9|1028.7|1030.6|1029.4|1031.3|1030.1|1028.5|1027.3|2252
1728481800000|2024-10-09 13:50:00|1030.5|1029.3|1031.4|1030.2|1031.4|1030.2|1029.6|1028.4|1131
1728482100000|2024-10-09 13:55:00|1031.5|1030.3|1029.6|1028.4|1031.5|1030.3|1029.5|1028.3|899
1728482400000|2024-10-09 14:00:00|1029.4|1028.2|1029.6|1028.4|1031.4|1030.2|1028.6|1027.4|1309
1728482700000|2024-10-09 14:05:00|1029.5|1028.3|1030.5|1029.3|1030.6|1029.4|1028.6|1027.4|982
1728483000000|2024-10-09 14:10:00|1030.4|1029.2|1028.6|1027.4|1030.8|1029.6|1028.3|1027.1|638
1728483300000|2024-10-09 14:15:00|1028.5|1027.3|1030.1|1028.9|1030.1|1028.9|1028.2|1027|535
1728483600000|2024-10-09 14:20:00|1030|1028.8|1031.9|1030.7|1032.1|1030.9|1028.7|1027.5|2448
1728483900000|2024-10-09 14:25:00|1032|1030.8|1030.7|1029.5|1032.6|1031.4|1030.7|1029.5|955
1728484200000|2024-10-09 14:30:00|1030.6|1029.4|1031.7|1030.5|1032|1030.8|1030.3|1029.1|622
1728484500000|2024-10-09 14:35:00|1031.5|1030.3|1032.2|1031|1032.4|1031.2|1030.9|1029.7|570
1728484800000|2024-10-09 14:40:00|1032.1|1030.9|1033.4|1032.2|1033.9|1032.7|1031.9|1030.7|1194
1728485100000|2024-10-09 14:45:00|1033.3|1032.1|1034.2|1033|1034.7|1033.5|1032.9|1031.7|1085
1728485400000|2024-10-09 14:50:00|1033.9|1032.7|1034.2|1033|1034.6|1033.4|1033.2|1032|935
1728485700000|2024-10-09 14:55:00|1033.9|1032.7|1034.4|1033.2|1034.7|1033.5|1033.2|1032|644
1728486000000|2024-10-09 15:00:00|1034.7|1033.5|1034.7|1033.5|1034.7|1033.5|1033.4|1032.2|1173
1728486300000|2024-10-09 15:05:00|1034.6|1033.4|1037.5|1036.3|1038.1|1036.9|1034.4|1033.2|3397
1728486600000|2024-10-09 15:10:00|1037.7|1036.5|1037.3|1036.1|1038|1036.8|1037|1035.8|904
1728486900000|2024-10-09 15:15:00|1037.4|1036.2|1035|1033.8|1037.4|1036.2|1034.9|1033.7|1808
1728487200000|2024-10-09 15:20:00|1035.2|1034|1036.5|1035.3|1037|1035.8|1034.7|1033.5|1298
1728487500000|2024-10-09 15:25:00|1036.7|1035.5|1036.5|1035.3|1037.5|1036.3|1036.4|1035.2|732
1728487800000|2024-10-09 15:30:00|1036.6|1035.4|1036.5|1035.3|1037.3|1036.1|1036|1034.8|860
1728488100000|2024-10-09 15:35:00|1036.7|1035.5|1036.2|1035|1037.2|1036|1035.2|1034|843
1728488400000|2024-10-09 15:40:00|1036.1|1034.9|1036|1034.8|1036.8|1035.6|1035.7|1034.5|962
1728488700000|2024-10-09 15:45:00|1035.7|1034.5|1038.4|1037.2|1038.5|1037.3|1035.7|1034.5|4919
1728489000000|2024-10-09 15:50:00|1038.6|1037.4|1036|1034.8|1038.8|1037.6|1035.8|1034.6|3319
1728489300000|2024-10-09 15:55:00|1036.1|1034.9|1037.3|1036.1|1037.5|1036.3|1036|1034.8|537
1728489600000|2024-10-09 16:00:00|1037.5|1036.3|1037.8|1036.6|1038.4|1037.2|1037.5|1036.3|595
1728489900000|2024-10-09 16:05:00|1038|1036.8|1037.8|1036.6|1038.3|1037.1|1037|1035.8|565
1728490200000|2024-10-09 16:10:00|1037.5|1036.3|1037|1035.8|1037.5|1036.3|1036.8|1035.6|639
1728490500000|2024-10-09 16:15:00|1036.9|1035.7|1037.9|1036.7|1037.9|1036.7|1036.9|1035.7|1836
1728490800000|2024-10-09 16:20:00|1037.8|1036.6|1037|1035.8|1038.4|1037.2|1036.7|1035.5|1780
1728491100000|2024-10-09 16:25:00|1036.9|1035.7|1037|1035.8|1037|1035.8|1036.2|1035|1240
1728491400000|2024-10-09 16:30:00|1036.8|1035.6|1036.3|1035.1|1036.8|1035.6|1035.7|1034.5|518
1728491700000|2024-10-09 16:35:00|1036.2|1035|1036|1034.8|1036.3|1035.1|1035.7|1034.5|1079
1728492000000|2024-10-09 16:40:00|1036.2|1035|1036.7|1035.5|1036.7|1035.5|1036|1034.8|649
1728492300000|2024-10-09 16:45:00|1036.8|1035.6|1036.7|1035.5|1037|1035.8|1036|1034.8|336
1728492600000|2024-10-09 16:50:00|1036.8|1035.6|1036.2|1035|1037|1035.8|1036.2|1035|423
1728492900000|2024-10-09 16:55:00|1036.1|1034.9|1036.5|1035.3|1036.5|1035.3|1035.7|1034.5|425
1728493200000|2024-10-09 17:00:00|1036.2|1035|1035.5|1034.3|1036.5|1035.3|1035.5|1034.3|353
1728493500000|2024-10-09 17:05:00|1035.6|1034.4|1035.2|1034|1035.9|1034.7|1035.2|1034|425
1728493800000|2024-10-09 17:10:00|1035.4|1034.2|1035.2|1034|1035.7|1034.5|1034.7|1033.5|2324
1728494100000|2024-10-09 17:15:00|1035.1|1033.9|1034.7|1033.5|1035.1|1033.9|1034|1032.8|573
1728494400000|2024-10-09 17:20:00|1034.6|1033.4|1035.1|1033.9|1035.7|1034.5|1034.5|1033.3|530
1728494700000|2024-10-09 17:25:00|1035|1033.8|1034.7|1033.5|1035.2|1034|1034.3|1033.1|369
1728495000000|2024-10-09 17:30:00|1034.5|1033.3|1035.2|1034|1035.2|1034|1034.2|1033|1336
1728495300000|2024-10-09 17:35:00|1035|1033.8|1035.9|1034.7|1036.1|1034.9|1035|1033.8|543
1728495600000|2024-10-09 17:40:00|1035.7|1034.5|1035.7|1034.5|1036|1034.8|1035.2|1034|523
1728495900000|2024-10-09 17:45:00|1035.6|1034.4|1035.7|1034.5|1035.7|1034.5|1035|1033.8|356
1728496200000|2024-10-09 17:50:00|1036|1034.8|1036.5|1035.3|1036.5|1035.3|1036|1034.8|350
1728496500000|2024-10-09 17:55:00|1036.4|1035.2|1036.5|1035.3|1037|1035.8|1036.2|1035|566
1728496800000|2024-10-09 18:00:00|1036.4|1035.2|1035.7|1034.5|1036.5|1035.3|1035.2|1034|664
1728497100000|2024-10-09 18:05:00|1035.9|1034.7|1036.2|1035|1036.5|1035.3|1035.7|1034.5|838
1728497400000|2024-10-09 18:10:00|1036.4|1035.2|1035.3|1034.1|1037|1035.8|1035|1033.8|4050
1728497700000|2024-10-09 18:15:00|1035.4|1034.2|1036.5|1035.3|1036.8|1035.6|1035.4|1034.2|2430
1728518400000|2024-10-10 00:00:00|1035.2|1034|1037.9|1036.7|1038.6|1037.4|1035.1|1033.9|914
1728518700000|2024-10-10 00:05:00|1037.8|1036.6|1037.8|1036.6|1038.5|1037.3|1037.4|1036.2|184
1728519000000|2024-10-10 00:10:00|1037.9|1036.7|1038.2|1037|1038.6|1037.4|1037.9|1036.7|68
1728519300000|2024-10-10 00:15:00|1038.1|1036.9|1038.5|1037.3|1038.5|1037.3|1038.1|1036.9|29
1728519600000|2024-10-10 00:20:00|1038.8|1037.6|1038.1|1036.9|1038.8|1037.6|1037.9|1036.7|90
1728519900000|2024-10-10 00:25:00|1038.2|1037|1038.8|1037.6|1038.9|1037.7|1038|1036.8|175
1728520200000|2024-10-10 00:30:00|1038.9|1037.7|1038.6|1037.4|1038.9|1037.7|1038.4|1037.2|121
1728520500000|2024-10-10 00:35:00|1038.5|1037.3|1038.7|1037.5|1038.9|1037.7|1038.5|1037.3|41
1728520800000|2024-10-10 00:40:00|1038.6|1037.4|1039.1|1037.9|1039.6|1038.4|1038.4|1037.2|219
1728521100000|2024-10-10 00:45:00|1039|1037.8|1039.7|1038.5|1039.7|1038.5|1038.9|1037.7|64
1728521400000|2024-10-10 00:50:00|1039.6|1038.4|1038.7|1037.5|1039.6|1038.4|1038.6|1037.4|47
1728521700000|2024-10-10 00:55:00|1038.6|1037.4|1038.6|1037.4|1038.7|1037.5|1038.6|1037.4|16
1728522000000|2024-10-10 01:00:00|1038.7|1037.5|1039.9|1038.7|1040|1038.8|1038.3|1037.1|218
1728522300000|2024-10-10 01:05:00|1040|1038.8|1039.9|1038.7|1040.6|1039.4|1039.8|1038.6|288
1728522600000|2024-10-10 01:10:00|1040|1038.8|1040|1038.8|1040|1038.8|1039.4|1038.2|106
1728522900000|2024-10-10 01:15:00|1040.3|1039.1|1040.4|1039.2|1040.4|1039.2|1039.7|1038.5|76
1728523200000|2024-10-10 01:20:00|1040.3|1039.1|1040.2|1039|1040.4|1039.2|1039.4|1038.2|49
1728523500000|2024-10-10 01:25:00|1040.1|1038.9|1039.8|1038.6|1040.2|1039|1039.4|1038.2|19
1728523800000|2024-10-10 01:30:00|1039.9|1038.7|1039.2|1038|1040.2|1039|1039.1|1037.9|107
1728524100000|2024-10-10 01:35:00|1039.3|1038.1|1038.9|1037.7|1039.8|1038.6|1038.5|1037.3|146
1728524400000|2024-10-10 01:40:00|1039|1037.8|1038.2|1037|1039.2|1038|1038|1036.8|132
1728524700000|2024-10-10 01:45:00|1038.1|1036.9|1038|1036.8|1038.3|1037.1|1037.8|1036.6|39
1728525000000|2024-10-10 01:50:00|1037.9|1036.7|1037.6|1036.4|1037.9|1036.7|1037.5|1036.3|76
1728525300000|2024-10-10 01:55:00|1037.5|1036.3|1037.9|1036.7|1038.2|1037|1037.3|1036.1|58
1728525600000|2024-10-10 02:00:00|1037.8|1036.6|1037.3|1036.1|1038.5|1037.3|1036.9|1035.7|91
1728525900000|2024-10-10 02:05:00|1037.4|1036.2|1037|1035.8|1037.8|1036.6|1036.9|1035.7|109
1728526200000|2024-10-10 02:10:00|1036.9|1035.7|1036.7|1035.5|1037.3|1036.1|1036.3|1035.1|100
1728526500000|2024-10-10 02:15:00|1036.5|1035.3|1036.8|1035.6|1036.8|1035.6|1036.4|1035.2|20
1728526800000|2024-10-10 02:20:00|1036.7|1035.5|1036.4|1035.2|1036.7|1035.5|1036.2|1035|61
1728527100000|2024-10-10 02:25:00|1036.5|1035.3|1036.8|1035.6|1036.8|1035.6|1036.5|1035.3|11
1728527400000|2024-10-10 02:30:00|1036.9|1035.7|1036.6|1035.4|1037|1035.8|1036.3|1035.1|62
1728527700000|2024-10-10 02:35:00|1036.7|1035.5|1037.4|1036.2|1037.4|1036.2|1036.3|1035.1|52
1728528000000|2024-10-10 02:40:00|1037.3|1036.1|1038|1036.8|1038.2|1037|1036.9|1035.7|46
1728528300000|2024-10-10 02:45:00|1037.9|1036.7|1037.4|1036.2|1038|1036.8|1037.4|1036.2|17
1728528600000|2024-10-10 02:50:00|1037.5|1036.3|1037.4|1036.2|1037.6|1036.4|1036.9|1035.7|16
1728528900000|2024-10-10 02:55:00|1037.3|1036.1|1036.7|1035.5|1037.6|1036.4|1036.7|1035.5|17
1728529200000|2024-10-10 03:00:00|1036.6|1035.4|1037.6|1036.4|1037.6|1036.4|1036.6|1035.4|21
1728529500000|2024-10-10 03:05:00|1037.4|1036.2|1038.6|1037.4|1038.6|1037.4|1037.4|1036.2|85
1728529800000|2024-10-10 03:10:00|1038.7|1037.5|1038.7|1037.5|1038.8|1037.6|1038.2|1037|178
1728530100000|2024-10-10 03:15:00|1038.8|1037.6|1039.9|1038.7|1040.1|1038.9|1038.7|1037.5|170
1728530400000|2024-10-10 03:20:00|1040.1|1038.9|1038.6|1037.4|1040.1|1038.9|1038.6|1037.4|85
1728530700000|2024-10-10 03:25:00|1038.7|1037.5|1039.1|1037.9|1039.7|1038.5|1038.7|1037.5|84
1728531000000|2024-10-10 03:30:00|1038.8|1037.6|1039.1|1037.9|1039.1|1037.9|1038.7|1037.5|28
1728531300000|2024-10-10 03:35:00|1039|1037.8|1038.9|1037.7|1039.2|1038|1038.9|1037.7|2
1728531600000|2024-10-10 03:40:00|1038.8|1037.6|1038.7|1037.5|1038.8|1037.6|1038.6|1037.4|7
1728531900000|2024-10-10 03:45:00|1038.6|1037.4|1038.5|1037.3|1038.7|1037.5|1038.5|1037.3|7
1728532200000|2024-10-10 03:50:00|1038.4|1037.2|1038.6|1037.4|1038.7|1037.5|1038.3|1037.1|12
1728532500000|2024-10-10 03:55:00|1038.7|1037.5|1038.6|1037.4|1038.7|1037.5|1038.6|1037.4|3
1728532800000|2024-10-10 04:00:00|1038.7|1037.5|1038.6|1037.4|1038.7|1037.5|1038.6|1037.4|4
1728533100000|2024-10-10 04:05:00|1038.7|1037.5|1038.2|1037|1038.7|1037.5|1038.1|1036.9|12
1728533400000|2024-10-10 04:10:00|1038.1|1036.9|1038.2|1037|1038.2|1037|1038.1|1036.9|2
1728533700000|2024-10-10 04:15:00|1038.3|1037.1|1038.5|1037.3|1038.5|1037.3|1038.3|1037.1|19
1728534000000|2024-10-10 04:20:00|1038.6|1037.4|1038.6|1037.4|1038.6|1037.4|1038.5|1037.3|14
1728534300000|2024-10-10 04:25:00|1038.5|1037.3|1038.6|1037.4|1038.6|1037.4|1038.3|1037.1|3
1728534600000|2024-10-10 04:30:00|1038.5|1037.3|1039.2|1038|1039.2|1038|1038.5|1037.3|31
1728534900000|2024-10-10 04:35:00|1039.1|1037.9|1039|1037.8|1039.1|1037.9|1038.8|1037.6|6
1728535200000|2024-10-10 04:40:00|1038.8|1037.6|1039|1037.8|1039|1037.8|1038.8|1037.6|0
1728535500000|2024-10-10 04:45:00|1039.1|1037.9|1039.1|1037.9|1039.1|1037.9|1039|1037.8|11
1728535800000|2024-10-10 04:50:00|1039.2|1038|1038.6|1037.4|1039.2|1038|1038.6|1037.4|26
1728536100000|2024-10-10 04:55:00|1038.7|1037.5|1038.7|1037.5|1038.7|1037.5|1038.6|1037.4|10
1728536400000|2024-10-10 05:00:00|1038.6|1037.4|1038.7|1037.5|1038.7|1037.5|1038.6|1037.4|5
1728536700000|2024-10-10 05:05:00|1039|1037.8|1038.8|1037.6|1039|1037.8|1038.7|1037.5|24
1728537000000|2024-10-10 05:10:00|1039|1037.8|1038.5|1037.3|1039|1037.8|1038.5|1037.3|13
1728537300000|2024-10-10 05:15:00|1038.3|1037.1|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|11
1728537600000|2024-10-10 05:20:00|1038.2|1037|1039.6|1038.4|1039.8|1038.6|1038.1|1036.9|181
1728537900000|2024-10-10 05:25:00|1039.9|1038.7|1039.7|1038.5|1040.1|1038.9|1039.6|1038.4|45
1728538200000|2024-10-10 05:30:00|1039.6|1038.4|1038.4|1037.2|1039.6|1038.4|1038.1|1036.9|68
1728538500000|2024-10-10 05:35:00|1038.5|1037.3|1038.3|1037.1|1038.5|1037.3|1037.9|1036.7|10
1728538800000|2024-10-10 05:40:00|1038.4|1037.2|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|81
1728539100000|2024-10-10 05:45:00|1038.2|1037|1037.6|1036.4|1038.2|1037|1037.4|1036.2|16
1728539400000|2024-10-10 05:50:00|1037.5|1036.3|1037.5|1036.3|1038.1|1036.9|1037.4|1036.2|32
1728539700000|2024-10-10 05:55:00|1037.4|1036.2|1037.1|1035.9|1037.6|1036.4|1036.7|1035.5|130
1728540000000|2024-10-10 06:00:00|1037|1035.8|1037.2|1036|1037.3|1036.1|1036.8|1035.6|21
1728540300000|2024-10-10 06:05:00|1037.1|1035.9|1038.5|1037.3|1038.5|1037.3|1037.1|1035.9|171
1728540600000|2024-10-10 06:10:00|1038.7|1037.5|1038.8|1037.6|1039.8|1038.6|1038.2|1037|187
1728540900000|2024-10-10 06:15:00|1038.7|1037.5|1038.8|1037.6|1039.1|1037.9|1038.3|1037.1|112
1728541200000|2024-10-10 06:20:00|1038.9|1037.7|1039.1|1037.9|1039.6|1038.4|1038.9|1037.7|159
1728541500000|2024-10-10 06:25:00|1039|1037.8|1039.6|1038.4|1039.6|1038.4|1038.8|1037.6|96
1728541800000|2024-10-10 06:30:00|1039.5|1038.3|1040.1|1038.9|1040.8|1039.6|1039.5|1038.3|356
1728542100000|2024-10-10 06:35:00|1040.2|1039|1039.4|1038.2|1040.3|1039.1|1039.4|1038.2|51
1728542400000|2024-10-10 06:40:00|1039.3|1038.1|1037.5|1036.3|1039.6|1038.4|1037.5|1036.3|112
1728542700000|2024-10-10 06:45:00|1037.8|1036.6|1038.8|1037.6|1038.8|1037.6|1037.8|1036.6|140
1728543000000|2024-10-10 06:50:00|1038.5|1037.3|1037.2|1036|1038.7|1037.5|1037.1|1035.9|51
1728543300000|2024-10-10 06:55:00|1037|1035.8|1037|1035.8|1037.2|1036|1036.3|1035.1|53
1728543600000|2024-10-10 07:00:00|1036.8|1035.6|1036|1034.8|1036.8|1035.6|1035.8|1034.6|71
1728543900000|2024-10-10 07:05:00|1035.9|1034.7|1035.7|1034.5|1035.9|1034.7|1035.7|1034.5|28
1728544200000|2024-10-10 07:10:00|1036.1|1034.9|1035.4|1034.2|1036.1|1034.9|1035.3|1034.1|237
1728544500000|2024-10-10 07:15:00|1035.6|1034.4|1035.6|1034.4|1035.6|1034.4|1035.3|1034.1|344
1728544800000|2024-10-10 07:20:00|1035.3|1034.1|1035.9|1034.7|1036.1|1034.9|1035.3|1034.1|61
1728545100000|2024-10-10 07:25:00|1035.8|1034.6|1035.8|1034.6|1035.8|1034.6|1035.8|1034.6|41
1728545400000|2024-10-10 07:30:00|1035.9|1034.7|1035.8|1034.6|1035.9|1034.7|1035.8|1034.6|26
1728545700000|2024-10-10 07:35:00|1035.9|1034.7|1035.8|1034.6|1035.9|1034.7|1035.8|1034.6|31
1728546000000|2024-10-10 07:40:00|1035.9|1034.7|1036.1|1034.9|1036.1|1034.9|1035.7|1034.5|20
1728546300000|2024-10-10 07:45:00|1036|1034.8|1035.8|1034.6|1036|1034.8|1035.8|1034.6|38
1728546600000|2024-10-10 07:50:00|1035.9|1034.7|1036.1|1034.9|1036.1|1034.9|1035.6|1034.4|199
1728546900000|2024-10-10 07:55:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1036.2|1035|28
1728547200000|2024-10-10 08:00:00|1036.1|1034.9|1036|1034.8|1036.2|1035|1035.8|1034.6|25
1728547500000|2024-10-10 08:05:00|1035.9|1034.7|1036.1|1034.9|1036.1|1034.9|1035.8|1034.6|36
1728547800000|2024-10-10 08:10:00|1036|1034.8|1036.6|1035.4|1036.6|1035.4|1036|1034.8|43
1728548100000|2024-10-10 08:15:00|1036.5|1035.3|1036.3|1035.1|1036.6|1035.4|1036.3|1035.1|64
1728548400000|2024-10-10 08:20:00|1036.1|1034.9|1035.8|1034.6|1036.1|1034.9|1035.8|1034.6|33
1728548700000|2024-10-10 08:25:00|1035.9|1034.7|1036|1034.8|1036.1|1034.9|1035.8|1034.6|30
1728549000000|2024-10-10 08:30:00|1035.9|1034.7|1035.6|1034.4|1036.1|1034.9|1035.6|1034.4|12
1728549300000|2024-10-10 08:35:00|1035.7|1034.5|1035.7|1034.5|1035.8|1034.6|1035.6|1034.4|8
1728549600000|2024-10-10 08:40:00|1035.6|1034.4|1035.5|1034.3|1035.7|1034.5|1034.8|1033.6|119
1728549900000|2024-10-10 08:45:00|1035.6|1034.4|1035.6|1034.4|1035.9|1034.7|1035.6|1034.4|67
1728550200000|2024-10-10 08:50:00|1035.7|1034.5|1034.8|1033.6|1035.7|1034.5|1034.8|1033.6|19
1728550500000|2024-10-10 08:55:00|1034.9|1033.7|1035.1|1033.9|1035.2|1034|1034.9|1033.7|68
1728550800000|2024-10-10 09:00:00|1035|1033.8|1035.6|1034.4|1035.6|1034.4|1034.8|1033.6|37
1728551100000|2024-10-10 09:05:00|1035.5|1034.3|1035.6|1034.4|1036|1034.8|1035.5|1034.3|85
1728551400000|2024-10-10 09:10:00|1035.5|1034.3|1035.2|1034|1035.8|1034.6|1035.2|1034|81
1728551700000|2024-10-10 09:15:00|1035.3|1034.1|1035.2|1034|1035.3|1034.1|1034.5|1033.3|107
1728552000000|2024-10-10 09:20:00|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|21
1728552300000|2024-10-10 09:25:00|1035.2|1034|1035.1|1033.9|1035.7|1034.5|1035.1|1033.9|19
1728552600000|2024-10-10 09:30:00|1035.2|1034|1035.1|1033.9|1035.3|1034.1|1034.8|1033.6|20
1728552900000|2024-10-10 09:35:00|1035.2|1034|1035.3|1034.1|1035.7|1034.5|1035.1|1033.9|77
1728553200000|2024-10-10 09:40:00|1035.2|1034|1035.1|1033.9|1035.3|1034.1|1035.1|1033.9|26
1728553500000|2024-10-10 09:45:00|1035.2|1034|1035.6|1034.4|1035.7|1034.5|1035.1|1033.9|20
1728553800000|2024-10-10 09:50:00|1035.5|1034.3|1036.3|1035.1|1036.3|1035.1|1035.3|1034.1|54
1728554100000|2024-10-10 09:55:00|1036.1|1034.9|1035.8|1034.6|1036.1|1034.9|1035.8|1034.6|29
1728554400000|2024-10-10 10:00:00|1035.9|1034.7|1036.3|1035.1|1036.3|1035.1|1035.9|1034.7|21
1728554700000|2024-10-10 10:05:00|1036.1|1034.9|1036.1|1034.9|1036.3|1035.1|1036|1034.8|428
1728555000000|2024-10-10 10:10:00|1036.2|1035|1036.2|1035|1036.4|1035.2|1036.1|1034.9|17
1728555300000|2024-10-10 10:15:00|1036.4|1035.2|1036.2|1035|1036.4|1035.2|1036.1|1034.9|38
1728555600000|2024-10-10 10:20:00|1036.3|1035.1|1036.2|1035|1036.4|1035.2|1036.1|1034.9|37
1728555900000|2024-10-10 10:25:00|1036.1|1034.9|1036.3|1035.1|1036.3|1035.1|1036.1|1034.9|24
1728556200000|2024-10-10 10:30:00|1036.4|1035.2|1036.3|1035.1|1036.4|1035.2|1036.3|1035.1|17
1728556500000|2024-10-10 10:35:00|1035.9|1034.7|1035.6|1034.4|1035.9|1034.7|1035.6|1034.4|39
1728556800000|2024-10-10 10:40:00|1035.5|1034.3|1035.7|1034.5|1035.8|1034.6|1035.3|1034.1|43
1728557100000|2024-10-10 10:45:00|1035.6|1034.4|1035.7|1034.5|1035.8|1034.6|1035.5|1034.3|31
1728557400000|2024-10-10 10:50:00|1035.8|1034.6|1036|1034.8|1036|1034.8|1035.5|1034.3|599
1728557700000|2024-10-10 10:55:00|1035.8|1034.6|1035.5|1034.3|1036|1034.8|1035.5|1034.3|65
1728558000000|2024-10-10 11:00:00|1035.6|1034.4|1035.3|1034.1|1035.6|1034.4|1035.3|1034.1|36
1728558300000|2024-10-10 11:05:00|1034.4|1033.2|1034.5|1033.3|1034.6|1033.4|1034.1|1032.9|124
1728558600000|2024-10-10 11:10:00|1034.3|1033.1|1034.2|1033|1034.6|1033.4|1034.2|1033|46
1728558900000|2024-10-10 11:15:00|1034.3|1033.1|1033.9|1032.7|1034.3|1033.1|1033.4|1032.2|150
1728559200000|2024-10-10 11:20:00|1033.8|1032.6|1033.9|1032.7|1034.1|1032.9|1033.7|1032.5|35
1728559500000|2024-10-10 11:25:00|1033.8|1032.6|1034|1032.8|1034.1|1032.9|1033.6|1032.4|56
1728559800000|2024-10-10 11:30:00|1033.9|1032.7|1033.7|1032.5|1034.2|1033|1033.6|1032.4|26
1728560100000|2024-10-10 11:35:00|1033.6|1032.4|1033.2|1032|1033.6|1032.4|1032.8|1031.6|144
1728560400000|2024-10-10 11:40:00|1033.1|1031.9|1032.8|1031.6|1033.3|1032.1|1032.8|1031.6|37
1728560700000|2024-10-10 11:45:00|1033|1031.8|1032.3|1031.1|1033|1031.8|1032.3|1031.1|345
1728561000000|2024-10-10 11:50:00|1032.1|1030.9|1031.1|1029.9|1032.3|1031.1|1031|1029.8|244
1728561300000|2024-10-10 11:55:00|1031|1029.8|1031.6|1030.4|1031.6|1030.4|1030.9|1029.7|264
1728561600000|2024-10-10 12:00:00|1031.5|1030.3|1032.2|1031|1032.2|1031|1030.6|1029.4|221
1728561900000|2024-10-10 12:05:00|1032.1|1030.9|1032.7|1031.5|1034.1|1032.9|1032|1030.8|234
1728562200000|2024-10-10 12:10:00|1032.6|1031.4|1033|1031.8|1033.4|1032.2|1032.4|1031.2|275
1728562500000|2024-10-10 12:15:00|1033.1|1031.9|1032.6|1031.4|1033.2|1032|1032.2|1031|312
1728562800000|2024-10-10 12:20:00|1032.5|1031.3|1032.1|1030.9|1033.1|1031.9|1032|1030.8|53
1728563100000|2024-10-10 12:25:00|1032|1030.8|1032|1030.8|1032|1030.8|1030.7|1029.5|286
1728563400000|2024-10-10 12:30:00|1031.7|1030.5|1032.4|1031.2|1032.6|1031.4|1031.5|1030.3|401
1728563700000|2024-10-10 12:35:00|1032.6|1031.4|1032.1|1030.9|1032.6|1031.4|1031.6|1030.4|153
1728564000000|2024-10-10 12:40:00|1032|1030.8|1032.4|1031.2|1032.9|1031.7|1031.9|1030.7|284
1728567000000|2024-10-10 13:30:00|1032.1|1030.9|1031.1|1029.9|1033.6|1032.4|1030.4|1029.2|2126
1728567300000|2024-10-10 13:35:00|1031|1029.8|1031.6|1030.4|1032.6|1031.4|1030.9|1029.7|1258
1728567600000|2024-10-10 13:40:00|1031.9|1030.7|1032.1|1030.9|1032.7|1031.5|1030.6|1029.4|1149
1728567900000|2024-10-10 13:45:00|1031.9|1030.7|1031.1|1029.9|1033|1031.8|1031.1|1029.9|899
1728568200000|2024-10-10 13:50:00|1031.2|1030|1031.5|1030.3|1031.7|1030.5|1029.9|1028.7|1689
1728568500000|2024-10-10 13:55:00|1031.3|1030.1|1029.8|1028.6|1032.8|1031.6|1029.5|1028.3|1046
1728568800000|2024-10-10 14:00:00|1029.6|1028.4|1029|1027.8|1029.8|1028.6|1028.5|1027.3|1582
1728569100000|2024-10-10 14:05:00|1029.1|1027.9|1029.8|1028.6|1029.8|1028.6|1028.7|1027.5|818
1728569400000|2024-10-10 14:10:00|1030|1028.8|1030.2|1029|1031.3|1030.1|1029.6|1028.4|917
1728569700000|2024-10-10 14:15:00|1030.3|1029.1|1030.6|1029.4|1031.5|1030.3|1029.3|1028.1|819
1728570000000|2024-10-10 14:20:00|1030.7|1029.5|1030.1|1028.9|1031.6|1030.4|1029.5|1028.3|1092
1728570300000|2024-10-10 14:25:00|1030|1028.8|1029.3|1028.1|1030|1028.8|1029.1|1027.9|521
1728570600000|2024-10-10 14:30:00|1029.5|1028.3|1029.8|1028.6|1030|1028.8|1028.6|1027.4|1217
1728570900000|2024-10-10 14:35:00|1029.9|1028.7|1029.6|1028.4|1030.3|1029.1|1029.5|1028.3|1721
1728571200000|2024-10-10 14:40:00|1029.5|1028.3|1030|1028.8|1030.3|1029.1|1029.3|1028.1|808
1728571500000|2024-10-10 14:45:00|1029.8|1028.6|1029.8|1028.6|1030.6|1029.4|1029.5|1028.3|677
1728571800000|2024-10-10 14:50:00|1030|1028.8|1029.4|1028.2|1030.5|1029.3|1029.3|1028.1|802
1728572100000|2024-10-10 14:55:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1028.6|1027.4|918
1728572400000|2024-10-10 15:00:00|1029.5|1028.3|1030.8|1029.6|1031|1029.8|1029.1|1027.9|676
1728572700000|2024-10-10 15:05:00|1030.9|1029.7|1029.4|1028.2|1031.1|1029.9|1029.4|1028.2|872
1728573000000|2024-10-10 15:10:00|1029.1|1027.9|1029.4|1028.2|1029.4|1028.2|1028.9|1027.7|632
1728573300000|2024-10-10 15:15:00|1029.6|1028.4|1030.9|1029.7|1031.1|1029.9|1029.6|1028.4|589
1728573600000|2024-10-10 15:20:00|1030.6|1029.4|1029.9|1028.7|1031.2|1030|1029.9|1028.7|495
1728573900000|2024-10-10 15:25:00|1029.6|1028.4|1029.1|1027.9|1030.1|1028.9|1028.9|1027.7|601
1728574200000|2024-10-10 15:30:00|1028.9|1027.7|1029.6|1028.4|1029.6|1028.4|1028.9|1027.7|524
1728574500000|2024-10-10 15:35:00|1029.5|1028.3|1030.9|1029.7|1032.2|1031|1029.4|1028.2|2017
1728574800000|2024-10-10 15:40:00|1030.8|1029.6|1030.4|1029.2|1030.8|1029.6|1029.9|1028.7|311
1728575100000|2024-10-10 15:45:00|1030.3|1029.1|1031.1|1029.9|1031.2|1030|1029.9|1028.7|393
1728575400000|2024-10-10 15:50:00|1031|1029.8|1031|1029.8|1031.3|1030.1|1030.1|1028.9|435
1728575700000|2024-10-10 15:55:00|1030.9|1029.7|1030.6|1029.4|1031.6|1030.4|1030.4|1029.2|607
1728576000000|2024-10-10 16:00:00|1030.8|1029.6|1030.7|1029.5|1031.4|1030.2|1030.4|1029.2|643
1728576300000|2024-10-10 16:05:00|1030.8|1029.6|1030.6|1029.4|1031.1|1029.9|1030.3|1029.1|566
1728576600000|2024-10-10 16:10:00|1030.5|1029.3|1031.6|1030.4|1031.7|1030.5|1029.9|1028.7|719
1728576900000|2024-10-10 16:15:00|1031.8|1030.6|1032.1|1030.9|1032.1|1030.9|1031.2|1030|1327
1728577200000|2024-10-10 16:20:00|1032|1030.8|1032.6|1031.4|1032.8|1031.6|1031.9|1030.7|493
1728577500000|2024-10-10 16:25:00|1032.5|1031.3|1032.9|1031.7|1033.1|1031.9|1032.4|1031.2|2022
1728577800000|2024-10-10 16:30:00|1032.7|1031.5|1033.6|1032.4|1033.9|1032.7|1032.3|1031.1|368
1728578100000|2024-10-10 16:35:00|1033.4|1032.2|1032.9|1031.7|1033.4|1032.2|1032.4|1031.2|376
1728578400000|2024-10-10 16:40:00|1032.6|1031.4|1031.4|1030.2|1032.6|1031.4|1031.4|1030.2|383
1728578700000|2024-10-10 16:45:00|1031.3|1030.1|1031.1|1029.9|1031.4|1030.2|1030.5|1029.3|608
1728579000000|2024-10-10 16:50:00|1031.2|1030|1032.3|1031.1|1032.6|1031.4|1031.2|1030|720
1728579300000|2024-10-10 16:55:00|1032.2|1031|1030.3|1029.1|1032.3|1031.1|1030.2|1029|497
1728579600000|2024-10-10 17:00:00|1030.5|1029.3|1029.1|1027.9|1030.5|1029.3|1029.1|1027.9|426
1728579900000|2024-10-10 17:05:00|1029.3|1028.1|1027.9|1026.7|1029.3|1028.1|1026.9|1025.7|1444
1728580200000|2024-10-10 17:10:00|1027.6|1026.4|1027.9|1026.7|1028.4|1027.2|1027.5|1026.3|503
1728580500000|2024-10-10 17:15:00|1028.1|1026.9|1028.6|1027.4|1028.6|1027.4|1027.6|1026.4|855
1728580800000|2024-10-10 17:20:00|1028.7|1027.5|1028.9|1027.7|1029.3|1028.1|1028.4|1027.2|539
1728581100000|2024-10-10 17:25:00|1028.8|1027.6|1028.9|1027.7|1029|1027.8|1028.2|1027|479
1728581400000|2024-10-10 17:30:00|1028.8|1027.6|1028.9|1027.7|1029.1|1027.9|1028.6|1027.4|441
1728581700000|2024-10-10 17:35:00|1028.8|1027.6|1028.9|1027.7|1029.4|1028.2|1028.4|1027.2|675
1728582000000|2024-10-10 17:40:00|1029|1027.8|1030.2|1029|1030.7|1029.5|1028.4|1027.2|933
1728582300000|2024-10-10 17:45:00|1030.4|1029.2|1030.7|1029.5|1031.2|1030|1029.9|1028.7|910
1728582600000|2024-10-10 17:50:00|1030.9|1029.7|1030.9|1029.7|1031.2|1030|1030.7|1029.5|591
1728582900000|2024-10-10 17:55:00|1030.8|1029.6|1029.9|1028.7|1031.2|1030|1029.8|1028.6|504
1728583200000|2024-10-10 18:00:00|1029.7|1028.5|1030.5|1029.3|1030.7|1029.5|1029.2|1028|970
1728583500000|2024-10-10 18:05:00|1030.4|1029.2|1029.2|1028|1030.4|1029.2|1029.2|1028|1036
1728583800000|2024-10-10 18:10:00|1029.4|1028.2|1029.9|1028.7|1030|1028.8|1029.4|1028.2|3394
1728584100000|2024-10-10 18:15:00|1030|1028.8|1029.1|1027.9|1030|1028.8|1029|1027.8|3038
1728604800000|2024-10-11 00:00:00|1030.5|1029.3|1032.8|1031.6|1032.8|1031.6|1029.5|1028.3|543
1728605100000|2024-10-11 00:05:00|1032.9|1031.7|1032.3|1031.1|1033|1031.8|1031.4|1030.2|207
1728605400000|2024-10-11 00:10:00|1032.5|1031.3|1033|1031.8|1033|1031.8|1032.5|1031.3|130
1728605700000|2024-10-11 00:15:00|1032.8|1031.6|1033.2|1032|1033.3|1032.1|1032.4|1031.2|181
1728606000000|2024-10-11 00:20:00|1033.4|1032.2|1033.4|1032.2|1033.7|1032.5|1033.3|1032.1|77
1728606300000|2024-10-11 00:25:00|1033.5|1032.3|1033.2|1032|1033.5|1032.3|1033.2|1032|35
1728606600000|2024-10-11 00:30:00|1033.1|1031.9|1033.3|1032.1|1033.4|1032.2|1033.1|1031.9|124
1728606900000|2024-10-11 00:35:00|1033.2|1032|1032.9|1031.7|1033.2|1032|1032.6|1031.4|69
1728607200000|2024-10-11 00:40:00|1032.8|1031.6|1033.6|1032.4|1033.7|1032.5|1032.8|1031.6|43
1728607500000|2024-10-11 00:45:00|1033.4|1032.2|1033.6|1032.4|1033.8|1032.6|1033.4|1032.2|31
1728607800000|2024-10-11 00:50:00|1033.4|1032.2|1034|1032.8|1034.1|1032.9|1033.4|1032.2|471
1728608100000|2024-10-11 00:55:00|1033.7|1032.5|1033|1031.8|1034|1032.8|1032.7|1031.5|234
1728608400000|2024-10-11 01:00:00|1033.2|1032|1034.1|1032.9|1034.1|1032.9|1033.1|1031.9|203
1728608700000|2024-10-11 01:05:00|1034.4|1033.2|1034|1032.8|1034.6|1033.4|1033.6|1032.4|397
1728609000000|2024-10-11 01:10:00|1034.1|1032.9|1034.7|1033.5|1034.8|1033.6|1034|1032.8|102
1728609300000|2024-10-11 01:15:00|1034.6|1033.4|1034.5|1033.3|1035.1|1033.9|1034.2|1033|144
1728609600000|2024-10-11 01:20:00|1034.6|1033.4|1034.2|1033|1034.6|1033.4|1033.7|1032.5|108
1728609900000|2024-10-11 01:25:00|1034.3|1033.1|1034.3|1033.1|1035.1|1033.9|1034.1|1032.9|94
1728610200000|2024-10-11 01:30:00|1034.2|1033|1033.2|1032|1034.6|1033.4|1033.1|1031.9|119
1728610500000|2024-10-11 01:35:00|1033.1|1031.9|1032.3|1031.1|1033.4|1032.2|1032.1|1030.9|137
1728610800000|2024-10-11 01:40:00|1032.4|1031.2|1032.5|1031.3|1032.5|1031.3|1032.2|1031|44
1728611100000|2024-10-11 01:45:00|1032.4|1031.2|1033|1031.8|1033.3|1032.1|1032|1030.8|65
1728611400000|2024-10-11 01:50:00|1032.7|1031.5|1032.9|1031.7|1032.9|1031.7|1032.2|1031|61
1728611700000|2024-10-11 01:55:00|1032.8|1031.6|1033.2|1032|1033.3|1032.1|1032.7|1031.5|51
1728612000000|2024-10-11 02:00:00|1033.1|1031.9|1032.2|1031|1033.4|1032.2|1031.8|1030.6|49
1728612300000|2024-10-11 02:05:00|1032.1|1030.9|1031.8|1030.6|1032.1|1030.9|1031.7|1030.5|59
1728612600000|2024-10-11 02:10:00|1031.7|1030.5|1030.9|1029.7|1031.8|1030.6|1030.7|1029.5|78
1728612900000|2024-10-11 02:15:00|1031|1029.8|1031.3|1030.1|1031.3|1030.1|1031|1029.8|13
1728613200000|2024-10-11 02:20:00|1031.2|1030|1031.3|1030.1|1031.3|1030.1|1031.2|1030|8
1728613500000|2024-10-11 02:25:00|1031.5|1030.3|1032.3|1031.1|1032.7|1031.5|1031.5|1030.3|109
1728613800000|2024-10-11 02:30:00|1032.2|1031|1032.5|1031.3|1032.7|1031.5|1031.2|1030|86
1728614100000|2024-10-11 02:35:00|1032.6|1031.4|1032.8|1031.6|1033.3|1032.1|1032.3|1031.1|77
1728614400000|2024-10-11 02:40:00|1032.7|1031.5|1032.7|1031.5|1033.3|1032.1|1032.5|1031.3|56
1728614700000|2024-10-11 02:45:00|1032.8|1031.6|1033.2|1032|1033.4|1032.2|1032.6|1031.4|20
1728615000000|2024-10-11 02:50:00|1033.1|1031.9|1033.5|1032.3|1033.5|1032.3|1032.8|1031.6|21
1728615300000|2024-10-11 02:55:00|1033.4|1032.2|1035.4|1034.2|1035.8|1034.6|1033.4|1032.2|232
1728615600000|2024-10-11 03:00:00|1035.5|1034.3|1035.2|1034|1035.5|1034.3|1035|1033.8|172
1728615900000|2024-10-11 03:05:00|1035.1|1033.9|1033.4|1032.2|1035.2|1034|1033.3|1032.1|162
1728616200000|2024-10-11 03:10:00|1033.3|1032.1|1032.7|1031.5|1033.4|1032.2|1032.2|1031|84
1728616500000|2024-10-11 03:15:00|1032.5|1031.3|1032.5|1031.3|1032.9|1031.7|1031.9|1030.7|15
1728616800000|2024-10-11 03:20:00|1032.7|1031.5|1032.8|1031.6|1033.5|1032.3|1032.7|1031.5|63
1728617100000|2024-10-11 03:25:00|1032.7|1031.5|1033.3|1032.1|1033.3|1032.1|1032.4|1031.2|19
1728617400000|2024-10-11 03:30:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.2|1032|13
1728617700000|2024-10-11 03:35:00|1033.3|1032.1|1033|1031.8|1033.3|1032.1|1032.8|1031.6|31
1728618000000|2024-10-11 03:40:00|1033.2|1032|1033.3|1032.1|1033.4|1032.2|1033.2|1032|5
1728618300000|2024-10-11 03:45:00|1033.4|1032.2|1033.3|1032.1|1033.4|1032.2|1033.3|1032.1|22
1728618600000|2024-10-11 03:50:00|1033|1031.8|1033.2|1032|1033.2|1032|1032.8|1031.6|0
1728618900000|2024-10-11 03:55:00|1033.3|1032.1|1033.3|1032.1|1033.4|1032.2|1033.2|1032|4
1728619200000|2024-10-11 04:00:00|1033.2|1032|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|31
1728619500000|2024-10-11 04:05:00|1033.2|1032|1033.5|1032.3|1033.5|1032.3|1033.2|1032|5
1728619800000|2024-10-11 04:10:00|1033.4|1032.2|1033.5|1032.3|1033.5|1032.3|1033.4|1032.2|20
1728620100000|2024-10-11 04:15:00|1033.4|1032.2|1033|1031.8|1033.5|1032.3|1033|1031.8|49
1728620400000|2024-10-11 04:20:00|1032.9|1031.7|1033|1031.8|1033|1031.8|1032.8|1031.6|3
1728620700000|2024-10-11 04:25:00|1032.9|1031.7|1033.2|1032|1033.2|1032|1032.9|1031.7|1
1728621000000|2024-10-11 04:30:00|1033.1|1031.9|1033.3|1032.1|1033.3|1032.1|1033|1031.8|0
1728621300000|2024-10-11 04:35:00|||||||||1
1728621600000|2024-10-11 04:40:00|1033.5|1032.3|1033.2|1032|1033.5|1032.3|1033.2|1032|5
1728621900000|2024-10-11 04:45:00|1033.1|1031.9|1033.2|1032|1033.2|1032|1033|1031.8|17
1728622200000|2024-10-11 04:50:00|1033.1|1031.9|1033.1|1031.9|1033.1|1031.9|1033.1|1031.9|0
1728622500000|2024-10-11 04:55:00|1033|1031.8|1033.2|1032|1033.2|1032|1033|1031.8|3
1728622800000|2024-10-11 05:00:00|1033.3|1032.1|1033|1031.8|1033.3|1032.1|1032.8|1031.6|10
1728623100000|2024-10-11 05:05:00|1032.8|1031.6|1033|1031.8|1033|1031.8|1032.5|1031.3|60
1728623400000|2024-10-11 05:10:00|1032.9|1031.7|1033|1031.8|1033|1031.8|1032.8|1031.6|15
1728623700000|2024-10-11 05:15:00|1033.3|1032.1|1033.7|1032.5|1033.9|1032.7|1033.3|1032.1|22
1728624000000|2024-10-11 05:20:00|1033.8|1032.6|1033.6|1032.4|1033.8|1032.6|1033.6|1032.4|4
1728624300000|2024-10-11 05:25:00|1033.4|1032.2|1033.9|1032.7|1033.9|1032.7|1033.4|1032.2|13
1728624600000|2024-10-11 05:30:00|1034.1|1032.9|1034.7|1033.5|1034.8|1033.6|1034.1|1032.9|86
1728624900000|2024-10-11 05:35:00|1034.6|1033.4|1034.9|1033.7|1035.2|1034|1034.3|1033.1|44
1728625200000|2024-10-11 05:40:00|1034.8|1033.6|1034.1|1032.9|1034.9|1033.7|1034.1|1032.9|129
1728625500000|2024-10-11 05:45:00|1033.9|1032.7|1033.6|1032.4|1033.9|1032.7|1033.3|1032.1|48
1728625800000|2024-10-11 05:50:00|1033.4|1032.2|1033.8|1032.6|1033.9|1032.7|1033.4|1032.2|33
1728626100000|2024-10-11 05:55:00|1033.9|1032.7|1033.6|1032.4|1033.9|1032.7|1033.3|1032.1|58
1728626400000|2024-10-11 06:00:00|1033.4|1032.2|1033.6|1032.4|1033.8|1032.6|1033.3|1032.1|15
1728626700000|2024-10-11 06:05:00|1033.4|1032.2|1032.6|1031.4|1033.4|1032.2|1032.1|1030.9|75
1728627000000|2024-10-11 06:10:00|1032.8|1031.6|1032.3|1031.1|1032.8|1031.6|1032.1|1030.9|94
1728627300000|2024-10-11 06:15:00|1032.4|1031.2|1032.8|1031.6|1032.9|1031.7|1032.2|1031|94
1728627600000|2024-10-11 06:20:00|1032.7|1031.5|1032.8|1031.6|1032.9|1031.7|1032.3|1031.1|153
1728627900000|2024-10-11 06:25:00|1032.9|1031.7|1032.5|1031.3|1032.9|1031.7|1031.7|1030.5|159
1728628200000|2024-10-11 06:30:00|1032.6|1031.4|1032.5|1031.3|1032.9|1031.7|1032.3|1031.1|53
1728628500000|2024-10-11 06:35:00|1032.3|1031.1|1030.8|1029.6|1032.6|1031.4|1030.8|1029.6|301
1728628800000|2024-10-11 06:40:00|1031.1|1029.9|1031.2|1030|1031.2|1030|1030.8|1029.6|110
1728629100000|2024-10-11 06:45:00|1031.3|1030.1|1031.9|1030.7|1032.4|1031.2|1031.3|1030.1|26
1728629400000|2024-10-11 06:50:00|1031.8|1030.6|1031.2|1030|1031.9|1030.7|1031.1|1029.9|202
1728629700000|2024-10-11 06:55:00|1031|1029.8|1031|1029.8|1031|1029.8|1030.2|1029|82
1728630000000|2024-10-11 07:00:00|1030.8|1029.6|1030.8|1029.6|1031|1029.8|1030.6|1029.4|43
1728630300000|2024-10-11 07:05:00|1030.7|1029.5|1030.8|1029.6|1031.3|1030.1|1030.7|1029.5|64
1728630600000|2024-10-11 07:10:00|1031|1029.8|1031.2|1030|1031.6|1030.4|1030.8|1029.6|62
1728630900000|2024-10-11 07:15:00|1031.3|1030.1|1031.1|1029.9|1031.3|1030.1|1031.1|1029.9|41
1728631200000|2024-10-11 07:20:00|1031.3|1030.1|1031.2|1030|1031.3|1030.1|1031.1|1029.9|56
1728631500000|2024-10-11 07:25:00|1031.3|1030.1|1031.8|1030.6|1032.1|1030.9|1031.3|1030.1|23
1728631800000|2024-10-11 07:30:00|1032|1030.8|1031.8|1030.6|1032.1|1030.9|1031.8|1030.6|28
1728632100000|2024-10-11 07:35:00|1031.7|1030.5|1031.8|1030.6|1032|1030.8|1031.6|1030.4|2
1728632400000|2024-10-11 07:40:00|1032|1030.8|1032.3|1031.1|1032.6|1031.4|1031.9|1030.7|77
1728632700000|2024-10-11 07:45:00|1032.2|1031|1032.2|1031|1032.5|1031.3|1032.1|1030.9|18
1728633000000|2024-10-11 07:50:00|1032.3|1031.1|1031.8|1030.6|1032.6|1031.4|1031.7|1030.5|69
1728633300000|2024-10-11 07:55:00|1031.7|1030.5|1031.9|1030.7|1032|1030.8|1031.7|1030.5|12
1728633600000|2024-10-11 08:00:00|1031.8|1030.6|1032.3|1031.1|1032.5|1031.3|1031.8|1030.6|21
1728633900000|2024-10-11 08:05:00|1032.5|1031.3|1032.8|1031.6|1032.8|1031.6|1032.3|1031.1|28
1728634200000|2024-10-11 08:10:00|1032.7|1031.5|1032.3|1031.1|1032.7|1031.5|1032.3|1031.1|23
1728634500000|2024-10-11 08:15:00|1032.5|1031.3|1033.2|1032|1033.3|1032.1|1032.3|1031.1|22
1728634800000|2024-10-11 08:20:00|1033.1|1031.9|1033.6|1032.4|1033.6|1032.4|1033.1|1031.9|37
1728635100000|2024-10-11 08:25:00|1033.5|1032.3|1033|1031.8|1033.5|1032.3|1033|1031.8|19
1728635400000|2024-10-11 08:30:00|1033.1|1031.9|1033.2|1032|1033.3|1032.1|1033|1031.8|10
1728635700000|2024-10-11 08:35:00|1033.3|1032.1|1032.5|1031.3|1033.3|1032.1|1032.4|1031.2|20
1728636000000|2024-10-11 08:40:00|1032.4|1031.2|1032.3|1031.1|1032.5|1031.3|1032.2|1031|15
1728636300000|2024-10-11 08:45:00|1032.4|1031.2|1032|1030.8|1032.6|1031.4|1032|1030.8|14
1728636600000|2024-10-11 08:50:00|1032.1|1030.9|1031.8|1030.6|1032.1|1030.9|1031.5|1030.3|17
1728636900000|2024-10-11 08:55:00|1031.9|1030.7|1031.8|1030.6|1032.1|1030.9|1031.8|1030.6|13
1728637200000|2024-10-11 09:00:00|1031.9|1030.7|1032.7|1031.5|1032.7|1031.5|1031.9|1030.7|67
1728637500000|2024-10-11 09:05:00|1032.6|1031.4|1032.3|1031.1|1033.1|1031.9|1032.3|1031.1|81
1728637800000|2024-10-11 09:10:00|1032.4|1031.2|1032.1|1030.9|1032.5|1031.3|1031.7|1030.5|35
1728638100000|2024-10-11 09:15:00|1032|1030.8|1032.6|1031.4|1032.6|1031.4|1032|1030.8|30
1728638400000|2024-10-11 09:20:00|1032.5|1031.3|1033.1|1031.9|1033.3|1032.1|1032.3|1031.1|111
1728638700000|2024-10-11 09:25:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1032.8|1031.6|40
1728639000000|2024-10-11 09:30:00|1033.2|1032|1032.9|1031.7|1033.2|1032|1032.8|1031.6|25
1728639300000|2024-10-11 09:35:00|1032.8|1031.6|1032.9|1031.7|1033.3|1032.1|1032.8|1031.6|12
1728639600000|2024-10-11 09:40:00|1032.8|1031.6|1033.3|1032.1|1033.3|1032.1|1032.7|1031.5|92
1728639900000|2024-10-11 09:45:00|1033.1|1031.9|1033.3|1032.1|1033.3|1032.1|1032.8|1031.6|36
1728640200000|2024-10-11 09:50:00|1033.6|1032.4|1033.5|1032.3|1033.9|1032.7|1033.3|1032.1|290
1728640500000|2024-10-11 09:55:00|1033.3|1032.1|1033.2|1032|1033.4|1032.2|1032.8|1031.6|91
1728640800000|2024-10-11 10:00:00|1032.9|1031.7|1033.8|1032.6|1034|1032.8|1032.9|1031.7|56
1728641100000|2024-10-11 10:05:00|1033.7|1032.5|1034|1032.8|1034.1|1032.9|1033.4|1032.2|41
1728641400000|2024-10-11 10:10:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1033.7|1032.5|90
1728641700000|2024-10-11 10:15:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1033.7|1032.5|95
1728642000000|2024-10-11 10:20:00|1034.4|1033.2|1035.3|1034.1|1035.3|1034.1|1034.3|1033.1|169
1728642300000|2024-10-11 10:25:00|1035.6|1034.4|1034.8|1033.6|1035.6|1034.4|1034.8|1033.6|131
1728642600000|2024-10-11 10:30:00|1034.7|1033.5|1034.9|1033.7|1035|1033.8|1034.4|1033.2|71
1728642900000|2024-10-11 10:35:00|1034.8|1033.6|1035.4|1034.2|1035.7|1034.5|1034.8|1033.6|36
1728643200000|2024-10-11 10:40:00|1035.3|1034.1|1035.4|1034.2|1035.7|1034.5|1035.3|1034.1|39
1728643500000|2024-10-11 10:45:00|1035.5|1034.3|1035.2|1034|1035.5|1034.3|1034.9|1033.7|52
1728643800000|2024-10-11 10:50:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1034.9|1033.7|92
1728644100000|2024-10-11 10:55:00|1035.4|1034.2|1036.5|1035.3|1036.8|1035.6|1035.4|1034.2|183
1728644400000|2024-10-11 11:00:00|1036.4|1035.2|1035.8|1034.6|1036.5|1035.3|1035.3|1034.1|104
1728644700000|2024-10-11 11:05:00|1035.7|1034.5|1036.1|1034.9|1036.6|1035.4|1035.7|1034.5|208
1728645000000|2024-10-11 11:10:00|1036|1034.8|1036.1|1034.9|1036.1|1034.9|1035.6|1034.4|68
1728645300000|2024-10-11 11:15:00|1036.3|1035.1|1036.1|1034.9|1036.3|1035.1|1035.8|1034.6|54
1728645600000|2024-10-11 11:20:00|1035.8|1034.6|1035.1|1033.9|1035.9|1034.7|1034.8|1033.6|196
1728645900000|2024-10-11 11:25:00|1035|1033.8|1035.7|1034.5|1035.7|1034.5|1034.8|1033.6|77
1728646200000|2024-10-11 11:30:00|1035.6|1034.4|1035.6|1034.4|1035.9|1034.7|1035.4|1034.2|77
1728646500000|2024-10-11 11:35:00|1035.7|1034.5|1034.9|1033.7|1035.8|1034.6|1034.8|1033.6|57
1728646800000|2024-10-11 11:40:00|1034.8|1033.6|1034.2|1033|1034.9|1033.7|1034.1|1032.9|43
1728647100000|2024-10-11 11:45:00|1034.3|1033.1|1034.1|1032.9|1034.6|1033.4|1034.1|1032.9|75
1728647400000|2024-10-11 11:50:00|1033.9|1032.7|1033.6|1032.4|1034.3|1033.1|1033.6|1032.4|63
1728647700000|2024-10-11 11:55:00|1033.3|1032.1|1034.3|1033.1|1034.3|1033.1|1033.2|1032|83
1728648000000|2024-10-11 12:00:00|1034.2|1033|1035.4|1034.2|1035.6|1034.4|1034.1|1032.9|243
1728648300000|2024-10-11 12:05:00|1035.3|1034.1|1034.7|1033.5|1035.4|1034.2|1034.6|1033.4|80
1728648600000|2024-10-11 12:10:00|1034.8|1033.6|1034.6|1033.4|1035.1|1033.9|1034.5|1033.3|122
1728648900000|2024-10-11 12:15:00|1034.5|1033.3|1035.1|1033.9|1035.3|1034.1|1034.5|1033.3|54
1728649200000|2024-10-11 12:20:00|1035|1033.8|1033.7|1032.5|1035.1|1033.9|1033.7|1032.5|149
1728649500000|2024-10-11 12:25:00|1033.8|1032.6|1034.1|1032.9|1034.4|1033.2|1033.5|1032.3|441
1728649800000|2024-10-11 12:30:00|1034|1032.8|1034.1|1032.9|1035.1|1033.9|1033.7|1032.5|372
1728650100000|2024-10-11 12:35:00|1034|1032.8|1032.7|1031.5|1034.2|1033|1032.6|1031.4|136
1728650400000|2024-10-11 12:40:00|1032.6|1031.4|1033|1031.8|1033.5|1032.3|1032.4|1031.2|123
1728653400000|2024-10-11 13:30:00|1034.2|1033|1032.6|1031.4|1034.6|1033.4|1031.7|1030.5|3844
1728653700000|2024-10-11 13:35:00|1032.7|1031.5|1033|1031.8|1034.3|1033.1|1032.6|1031.4|2403
1728654000000|2024-10-11 13:40:00|1033.2|1032|1033.8|1032.6|1035.4|1034.2|1032.9|1031.7|2046
1728654300000|2024-10-11 13:45:00|1033.9|1032.7|1035.2|1034|1036.2|1035|1032.8|1031.6|1506
1728654600000|2024-10-11 13:50:00|1035.3|1034.1|1037|1035.8|1037|1035.8|1035.2|1034|2656
1728654900000|2024-10-11 13:55:00|1036.9|1035.7|1035.1|1033.9|1037.7|1036.5|1035|1033.8|2620
1728655200000|2024-10-11 14:00:00|1035.4|1034.2|1035|1033.8|1035.9|1034.7|1034.6|1033.4|1673
1728655500000|2024-10-11 14:05:00|1035.1|1033.9|1036.4|1035.2|1036.8|1035.6|1035.1|1033.9|721
1728655800000|2024-10-11 14:10:00|1036.3|1035.1|1034.9|1033.7|1036.3|1035.1|1034.9|1033.7|1564
1728656100000|2024-10-11 14:15:00|1034.8|1033.6|1035|1033.8|1036.3|1035.1|1034.8|1033.6|1061
1728656400000|2024-10-11 14:20:00|1035.1|1033.9|1035.4|1034.2|1035.7|1034.5|1034.9|1033.7|880
1728656700000|2024-10-11 14:25:00|1035.5|1034.3|1036.1|1034.9|1036.4|1035.2|1035.3|1034.1|522
1728657000000|2024-10-11 14:30:00|1036.2|1035|1036.2|1035|1036.7|1035.5|1035.6|1034.4|1059
1728657300000|2024-10-11 14:35:00|1036|1034.8|1035.5|1034.3|1036.7|1035.5|1034.9|1033.7|852
1728657600000|2024-10-11 14:40:00|1035.4|1034.2|1035.9|1034.7|1035.9|1034.7|1034.6|1033.4|739
1728657900000|2024-10-11 14:45:00|1035.8|1034.6|1034.6|1033.4|1035.9|1034.7|1034.2|1033|1208
1728658200000|2024-10-11 14:50:00|1034.7|1033.5|1034.9|1033.7|1035.1|1033.9|1034.1|1032.9|754
1728658500000|2024-10-11 14:55:00|1035|1033.8|1035.1|1033.9|1035.9|1034.7|1034.6|1033.4|718
1728658800000|2024-10-11 15:00:00|1035.2|1034|1035.1|1033.9|1035.9|1034.7|1034.4|1033.2|580
1728659100000|2024-10-11 15:05:00|1035.2|1034|1034.9|1033.7|1035.6|1034.4|1034.1|1032.9|459
1728659400000|2024-10-11 15:10:00|1035|1033.8|1037|1035.8|1037.1|1035.9|1034.9|1033.7|743
1728659700000|2024-10-11 15:15:00|1036.9|1035.7|1036.9|1035.7|1037.9|1036.7|1036.9|1035.7|1098
1728660000000|2024-10-11 15:20:00|1037|1035.8|1037.7|1036.5|1038.1|1036.9|1036.4|1035.2|1129
1728660300000|2024-10-11 15:25:00|1037.9|1036.7|1036.9|1035.7|1038.1|1036.9|1036.9|1035.7|750
1728660600000|2024-10-11 15:30:00|1036.8|1035.6|1036.4|1035.2|1036.9|1035.7|1035.6|1034.4|777
1728660900000|2024-10-11 15:35:00|1036.5|1035.3|1036.9|1035.7|1037.8|1036.6|1036.4|1035.2|1338
1728661200000|2024-10-11 15:40:00|1036.7|1035.5|1035.6|1034.4|1036.9|1035.7|1035.6|1034.4|660
1728661500000|2024-10-11 15:45:00|1035.7|1034.5|1035.4|1034.2|1036.3|1035.1|1034.4|1033.2|1038
1728661800000|2024-10-11 15:50:00|1035.5|1034.3|1035.4|1034.2|1035.6|1034.4|1034.3|1033.1|1475
1728662100000|2024-10-11 15:55:00|1035.3|1034.1|1035.9|1034.7|1036.3|1035.1|1034.4|1033.2|1179
1728662400000|2024-10-11 16:00:00|1036|1034.8|1031.2|1030|1037.8|1036.6|1027.8|1026.6|3729
1728662700000|2024-10-11 16:05:00|1031.1|1029.9|1027.5|1026.3|1031.4|1030.2|1027.4|1026.2|2417
1728663000000|2024-10-11 16:10:00|1027.6|1026.4|1024.9|1023.7|1029.4|1028.2|1024.8|1023.6|2170
1728663300000|2024-10-11 16:15:00|1025|1023.8|1023.5|1022.3|1025.8|1024.6|1022.4|1021.2|1968
1728663600000|2024-10-11 16:20:00|1023.6|1022.4|1024.1|1022.9|1024.4|1023.2|1022.4|1021.2|1478
1728663900000|2024-10-11 16:25:00|1024.3|1023.1|1023.5|1022.3|1024.9|1023.7|1022.3|1021.1|1528
1728664200000|2024-10-11 16:30:00|1023.6|1022.4|1022.3|1021.1|1023.6|1022.4|1021.9|1020.7|1131
1728664500000|2024-10-11 16:35:00|1022.4|1021.2|1025.2|1024|1025.9|1024.7|1022.1|1020.9|2555
1728664800000|2024-10-11 16:40:00|1025.3|1024.1|1025.7|1024.5|1026.5|1025.3|1024.6|1023.4|1519
1728665100000|2024-10-11 16:45:00|1025.5|1024.3|1026.3|1025.1|1027.4|1026.2|1024.9|1023.7|1649
1728665400000|2024-10-11 16:50:00|1026.2|1025|1024.2|1023|1026.2|1025|1024.2|1023|1398
1728665700000|2024-10-11 16:55:00|1024.3|1023.1|1024.3|1023.1|1025.4|1024.2|1024.2|1023|934
1728666000000|2024-10-11 17:00:00|1024.4|1023.2|1022.2|1021|1024.7|1023.5|1022.2|1021|827
1728666300000|2024-10-11 17:05:00|1022.4|1021.2|1020.1|1018.9|1022.4|1021.2|1019.9|1018.7|1529
1728666600000|2024-10-11 17:10:00|1020|1018.8|1019.4|1018.2|1020.6|1019.4|1019.1|1017.9|1311
1728666900000|2024-10-11 17:15:00|1019.6|1018.4|1018.6|1017.4|1020.3|1019.1|1018.6|1017.4|2880
1728667200000|2024-10-11 17:20:00|1018.9|1017.7|1021.4|1020.2|1021.7|1020.5|1018.6|1017.4|1575
1728667500000|2024-10-11 17:25:00|1021.6|1020.4|1021.6|1020.4|1022.1|1020.9|1021.4|1020.2|889
1728667800000|2024-10-11 17:30:00|1021.9|1020.7|1023.7|1022.5|1024.1|1022.9|1021.1|1019.9|1047
1728668100000|2024-10-11 17:35:00|1023.8|1022.6|1023.5|1022.3|1024.4|1023.2|1023|1021.8|650
1728668400000|2024-10-11 17:40:00|1023.7|1022.5|1022.4|1021.2|1023.7|1022.5|1022.4|1021.2|851
1728668700000|2024-10-11 17:45:00|1022.2|1021|1023.2|1022|1023.5|1022.3|1022|1020.8|859
1728669000000|2024-10-11 17:50:00|1023.3|1022.1|1022.8|1021.6|1023.4|1022.2|1022.2|1021|693
1728669300000|2024-10-11 17:55:00|1022.9|1021.7|1022.4|1021.2|1023.8|1022.6|1022.4|1021.2|836
1728669600000|2024-10-11 18:00:00|1022.3|1021.1|1021.7|1020.5|1022.7|1021.5|1021.4|1020.2|942
1728669900000|2024-10-11 18:05:00|1021.9|1020.7|1020.7|1019.5|1022.4|1021.2|1020.7|1019.5|3041
1728670200000|2024-10-11 18:10:00|1020.6|1019.4|1019.3|1018.1|1020.9|1019.7|1019.2|1018|4438
1728670500000|2024-10-11 18:15:00|1019.4|1018.2|1019|1017.8|1019.5|1018.3|1018.2|1017|3214
1728864000000|2024-10-14 00:00:00|1015.6|1014.4|1015|1013.8|1016.4|1015.2|1014.1|1012.9|1491
1728864300000|2024-10-14 00:05:00|1014.9|1013.7|1014|1012.8|1014.9|1013.7|1014|1012.8|466
1728864600000|2024-10-14 00:10:00|1013.7|1012.5|1013|1011.8|1013.8|1012.6|1013|1011.8|256
1728864900000|2024-10-14 00:15:00|1012.9|1011.7|1013.2|1012|1013.5|1012.3|1012.7|1011.5|228
1728865200000|2024-10-14 00:20:00|1013.5|1012.3|1013.9|1012.7|1014|1012.8|1012.7|1011.5|491
1728865500000|2024-10-14 00:25:00|1013.7|1012.5|1016|1014.8|1016.2|1015|1013.7|1012.5|430
1728865800000|2024-10-14 00:30:00|1016.2|1015|1017|1015.8|1017.5|1016.3|1015.7|1014.5|332
1728866100000|2024-10-14 00:35:00|1016.9|1015.7|1017.6|1016.4|1017.7|1016.5|1016.2|1015|125
1728866400000|2024-10-14 00:40:00|1017.5|1016.3|1017.5|1016.3|1018|1016.8|1017.1|1015.9|270
1728866700000|2024-10-14 00:45:00|1017.1|1015.9|1018.1|1016.9|1018.5|1017.3|1016.7|1015.5|189
1728867000000|2024-10-14 00:50:00|1018|1016.8|1018|1016.8|1018.2|1017|1017.7|1016.5|75
1728867300000|2024-10-14 00:55:00|1018.5|1017.3|1018.2|1017|1018.5|1017.3|1018.1|1016.9|66
1728867600000|2024-10-14 01:00:00|1018.3|1017.1|1015.9|1014.7|1018.3|1017.1|1015.9|1014.7|668
1728867900000|2024-10-14 01:05:00|1015.7|1014.5|1018|1016.8|1018.2|1017|1015.7|1014.5|288
1728868200000|2024-10-14 01:10:00|1017.9|1016.7|1017.2|1016|1018|1016.8|1017.2|1016|200
1728868500000|2024-10-14 01:15:00|1017.3|1016.1|1016.5|1015.3|1017.7|1016.5|1016.2|1015|178
1728868800000|2024-10-14 01:20:00|1016.4|1015.2|1016.9|1015.7|1017.1|1015.9|1016|1014.8|209
1728869100000|2024-10-14 01:25:00|1016.6|1015.4|1015.7|1014.5|1016.9|1015.7|1015.7|1014.5|53
1728869400000|2024-10-14 01:30:00|1015.8|1014.6|1014.9|1013.7|1015.9|1014.7|1014.1|1012.9|259
1728869700000|2024-10-14 01:35:00|1015.1|1013.9|1017.7|1016.5|1018|1016.8|1015|1013.8|166
1728870000000|2024-10-14 01:40:00|1017.6|1016.4|1016.4|1015.2|1017.9|1016.7|1016.4|1015.2|68
1728870300000|2024-10-14 01:45:00|1016.5|1015.3|1016.5|1015.3|1017.2|1016|1016|1014.8|59
1728870600000|2024-10-14 01:50:00|1016.4|1015.2|1015.5|1014.3|1016.5|1015.3|1015.3|1014.1|61
1728870900000|2024-10-14 01:55:00|1015.4|1014.2|1015.6|1014.4|1016|1014.8|1015.2|1014|38
1728871200000|2024-10-14 02:00:00|1015.7|1014.5|1014.3|1013.1|1015.7|1014.5|1014.2|1013|199
1728871500000|2024-10-14 02:05:00|1014.2|1013|1014.1|1012.9|1014.5|1013.3|1013.7|1012.5|248
1728871800000|2024-10-14 02:10:00|1014.2|1013|1014|1012.8|1014.7|1013.5|1013.7|1012.5|90
1728872100000|2024-10-14 02:15:00|1014.1|1012.9|1014.2|1013|1014.3|1013.1|1014|1012.8|43
1728872400000|2024-10-14 02:20:00|1014.3|1013.1|1013.8|1012.6|1014.3|1013.1|1013.8|1012.6|24
1728872700000|2024-10-14 02:25:00|1013.7|1012.5|1013.7|1012.5|1014|1012.8|1013.7|1012.5|22
1728873000000|2024-10-14 02:30:00|1013.6|1012.4|1014.6|1013.4|1014.6|1013.4|1013.3|1012.1|130
1728873300000|2024-10-14 02:35:00|1014.5|1013.3|1016.9|1015.7|1016.9|1015.7|1014.5|1013.3|121
1728873600000|2024-10-14 02:40:00|1016.8|1015.6|1017.7|1016.5|1017.9|1016.7|1016.5|1015.3|85
1728873900000|2024-10-14 02:45:00|1017.9|1016.7|1019.1|1017.9|1019.1|1017.9|1017.6|1016.4|153
1728874200000|2024-10-14 02:50:00|1019.3|1018.1|1020.1|1018.9|1020.1|1018.9|1019.2|1018|502
1728874500000|2024-10-14 02:55:00|1020|1018.8|1019.5|1018.3|1020|1018.8|1019.2|1018|275
1728874800000|2024-10-14 03:00:00|1019.6|1018.4|1020.9|1019.7|1021.4|1020.2|1019.5|1018.3|537
1728875100000|2024-10-14 03:05:00|1021|1019.8|1020.4|1019.2|1021.3|1020.1|1020.2|1019|271
1728875400000|2024-10-14 03:10:00|1020.5|1019.3|1020.2|1019|1020.5|1019.3|1019.7|1018.5|61
1728875700000|2024-10-14 03:15:00|1020.1|1018.9|1021|1019.8|1021.1|1019.9|1019.4|1018.2|94
1728876000000|2024-10-14 03:20:00|1021.1|1019.9|1020.6|1019.4|1021.1|1019.9|1020.1|1018.9|163
1728876300000|2024-10-14 03:25:00|1020.5|1019.3|1020|1018.8|1020.6|1019.4|1019.9|1018.7|93
1728876600000|2024-10-14 03:30:00|1019.7|1018.5|1019.6|1018.4|1019.9|1018.7|1019.5|1018.3|23
1728876900000|2024-10-14 03:35:00|1019.5|1018.3|1019.9|1018.7|1019.9|1018.7|1019.5|1018.3|14
1728877200000|2024-10-14 03:40:00|1020|1018.8|1020.2|1019|1020.2|1019|1020|1018.8|17
1728877500000|2024-10-14 03:45:00|1020.4|1019.2|1019.6|1018.4|1020.4|1019.2|1019.6|1018.4|58
1728877800000|2024-10-14 03:50:00|1019.7|1018.5|1019.8|1018.6|1019.9|1018.7|1019.6|1018.4|31
1728878100000|2024-10-14 03:55:00|1019.9|1018.7|1019.3|1018.1|1019.9|1018.7|1019.3|1018.1|17
1728878400000|2024-10-14 04:00:00|1019.2|1018|1019.7|1018.5|1019.7|1018.5|1019.2|1018|20
1728878700000|2024-10-14 04:05:00|1019.8|1018.6|1019.5|1018.3|1019.9|1018.7|1019.5|1018.3|10
1728879000000|2024-10-14 04:10:00|1019.6|1018.4|1019.6|1018.4|1019.6|1018.4|1019.5|1018.3|14
1728879300000|2024-10-14 04:15:00|1019.5|1018.3|1019.4|1018.2|1019.6|1018.4|1019.3|1018.1|8
1728879600000|2024-10-14 04:20:00|1019.3|1018.1|1019.4|1018.2|1019.4|1018.2|1019.3|1018.1|7
1728879900000|2024-10-14 04:25:00|1019.3|1018.1|1019|1017.8|1019.4|1018.2|1019|1017.8|34
1728880200000|2024-10-14 04:30:00|1018.9|1017.7|1019|1017.8|1019|1017.8|1018.9|1017.7|4
1728880500000|2024-10-14 04:35:00|1018.8|1017.6|1019.1|1017.9|1019.1|1017.9|1018.8|1017.6|5
1728880800000|2024-10-14 04:40:00|1019|1017.8|1018.9|1017.7|1019|1017.8|1018.8|1017.6|14
1728881100000|2024-10-14 04:45:00|1019|1017.8|1019.1|1017.9|1019.1|1017.9|1019|1017.8|9
1728881400000|2024-10-14 04:50:00|1019|1017.8|1019.1|1017.9|1019.1|1017.9|1019|1017.8|1
1728881700000|2024-10-14 04:55:00|1019|1017.8|1019.1|1017.9|1019.1|1017.9|1019|1017.8|7
1728882000000|2024-10-14 05:00:00|1019|1017.8|1019.6|1018.4|1019.6|1018.4|1019|1017.8|21
1728882300000|2024-10-14 05:05:00|1019.8|1018.6|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|13
1728882600000|2024-10-14 05:10:00|1019.6|1018.4|1019.5|1018.3|1019.6|1018.4|1019.5|1018.3|16
1728882900000|2024-10-14 05:15:00|1019.6|1018.4|1019.9|1018.7|1020|1018.8|1019.5|1018.3|13
1728883200000|2024-10-14 05:20:00|1020|1018.8|1019.6|1018.4|1020.1|1018.9|1019.5|1018.3|80
1728883500000|2024-10-14 05:25:00|1019.5|1018.3|1019.6|1018.4|1019.6|1018.4|1019.5|1018.3|37
1728883800000|2024-10-14 05:30:00|1019.5|1018.3|1019|1017.8|1019.9|1018.7|1019|1017.8|88
1728884100000|2024-10-14 05:35:00|1019.1|1017.9|1018|1016.8|1019.1|1017.9|1017.9|1016.7|68
1728884400000|2024-10-14 05:40:00|1018.1|1016.9|1017.5|1016.3|1018.6|1017.4|1017.4|1016.2|178
1728884700000|2024-10-14 05:45:00|1017.2|1016|1017.4|1016.2|1018.6|1017.4|1017.2|1016|137
1728885000000|2024-10-14 05:50:00|1017.6|1016.4|1018|1016.8|1018.4|1017.2|1017.2|1016|171
1728885300000|2024-10-14 05:55:00|1017.7|1016.5|1017.6|1016.4|1018|1016.8|1017.5|1016.3|21
1728885600000|2024-10-14 06:00:00|1017.5|1016.3|1019|1017.8|1019.4|1018.2|1017.2|1016|189
1728885900000|2024-10-14 06:05:00|1019.1|1017.9|1019.5|1018.3|1020.1|1018.9|1019.1|1017.9|36
1728886200000|2024-10-14 06:10:00|1019.6|1018.4|1019.9|1018.7|1020.1|1018.9|1019.4|1018.2|63
1728886500000|2024-10-14 06:15:00|1019.7|1018.5|1019.6|1018.4|1019.9|1018.7|1019.1|1017.9|56
1728886800000|2024-10-14 06:20:00|1019.5|1018.3|1019.8|1018.6|1019.8|1018.6|1019.3|1018.1|39
1728887100000|2024-10-14 06:25:00|1019.6|1018.4|1019.5|1018.3|1020|1018.8|1019.3|1018.1|46
1728887400000|2024-10-14 06:30:00|1019.4|1018.2|1017.5|1016.3|1019.6|1018.4|1017.4|1016.2|52
1728887700000|2024-10-14 06:35:00|1017.6|1016.4|1017.8|1016.6|1018|1016.8|1017|1015.8|214
1728888000000|2024-10-14 06:40:00|1017.9|1016.7|1017.9|1016.7|1018.5|1017.3|1017.3|1016.1|202
1728888300000|2024-10-14 06:45:00|1017.8|1016.6|1017.5|1016.3|1018.1|1016.9|1017.5|1016.3|81
1728888600000|2024-10-14 06:50:00|1017.4|1016.2|1018|1016.8|1018.1|1016.9|1017.4|1016.2|38
1728888900000|2024-10-14 06:55:00|1018.1|1016.9|1017.8|1016.6|1018.4|1017.2|1017.6|1016.4|101
1728889200000|2024-10-14 07:00:00|1018|1016.8|1016.9|1015.7|1018.1|1016.9|1016.8|1015.6|871
1728889500000|2024-10-14 07:05:00|1016.6|1015.4|1016.6|1015.4|1017|1015.8|1016.4|1015.2|56
1728889800000|2024-10-14 07:10:00|1016.5|1015.3|1016.6|1015.4|1016.7|1015.5|1016.5|1015.3|66
1728890100000|2024-10-14 07:15:00|1016.7|1015.5|1016|1014.8|1016.7|1015.5|1016|1014.8|145
1728890400000|2024-10-14 07:20:00|1015.9|1014.7|1016.1|1014.9|1016.4|1015.2|1015.9|1014.7|28
1728890700000|2024-10-14 07:25:00|1016.2|1015|1016.1|1014.9|1016.3|1015.1|1015.7|1014.5|90
1728891000000|2024-10-14 07:30:00|1016|1014.8|1015.5|1014.3|1016|1014.8|1015.3|1014.1|71
1728891300000|2024-10-14 07:35:00|1015.6|1014.4|1016|1014.8|1016.1|1014.9|1015.5|1014.3|87
1728891600000|2024-10-14 07:40:00|1016.1|1014.9|1015.6|1014.4|1016.1|1014.9|1015.5|1014.3|22
1728891900000|2024-10-14 07:45:00|1015.7|1014.5|1015.6|1014.4|1016|1014.8|1015.4|1014.2|59
1728892200000|2024-10-14 07:50:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.2|1014|49
1728892500000|2024-10-14 07:55:00|1015.4|1014.2|1015.2|1014|1015.6|1014.4|1015.2|1014|45
1728892800000|2024-10-14 08:00:00|1015.4|1014.2|1015.7|1014.5|1015.7|1014.5|1015.2|1014|37
1728893100000|2024-10-14 08:05:00|1016|1014.8|1016|1014.8|1016|1014.8|1015.7|1014.5|26
1728893400000|2024-10-14 08:10:00|1015.9|1014.7|1015.5|1014.3|1015.9|1014.7|1015.4|1014.2|13
1728893700000|2024-10-14 08:15:00|1015.6|1014.4|1016.1|1014.9|1016.2|1015|1015.5|1014.3|51
1728894000000|2024-10-14 08:20:00|1016|1014.8|1016|1014.8|1016.2|1015|1016|1014.8|23
1728894300000|2024-10-14 08:25:00|1016.7|1015.5|1016.1|1014.9|1016.7|1015.5|1016|1014.8|144
1728894600000|2024-10-14 08:30:00|1016.2|1015|1016|1014.8|1016.4|1015.2|1015.7|1014.5|144
1728894900000|2024-10-14 08:35:00|1016.1|1014.9|1016.4|1015.2|1016.5|1015.3|1016.1|1014.9|70
1728895200000|2024-10-14 08:40:00|1016.5|1015.3|1017.2|1016|1017.2|1016|1016.4|1015.2|40
1728895500000|2024-10-14 08:45:00|1017.1|1015.9|1016.5|1015.3|1017.1|1015.9|1016.5|1015.3|39
1728895800000|2024-10-14 08:50:00|1016.4|1015.2|1017.2|1016|1017.4|1016.2|1016.4|1015.2|119
1728896100000|2024-10-14 08:55:00|1016.9|1015.7|1016.7|1015.5|1016.9|1015.7|1016.6|1015.4|47
1728896400000|2024-10-14 09:00:00|1016.8|1015.6|1017|1015.8|1017.1|1015.9|1016.8|1015.6|25
1728896700000|2024-10-14 09:05:00|1016.9|1015.7|1016|1014.8|1017|1015.8|1016|1014.8|86
1728897000000|2024-10-14 09:10:00|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|1015.3|1014.1|56
1728897300000|2024-10-14 09:15:00|1015.8|1014.6|1016.4|1015.2|1016.6|1015.4|1015.7|1014.5|50
1728897600000|2024-10-14 09:20:00|1016.5|1015.3|1016.7|1015.5|1016.9|1015.7|1016.5|1015.3|29
1728897900000|2024-10-14 09:25:00|1016.6|1015.4|1016.4|1015.2|1016.6|1015.4|1016.1|1014.9|34
1728898200000|2024-10-14 09:30:00|1016.3|1015.1|1016|1014.8|1016.5|1015.3|1015.7|1014.5|59
1728898500000|2024-10-14 09:35:00|1016.1|1014.9|1016|1014.8|1016.4|1015.2|1016|1014.8|48
1728898800000|2024-10-14 09:40:00|1016.1|1014.9|1016|1014.8|1016.4|1015.2|1015.9|1014.7|11
1728899100000|2024-10-14 09:45:00|1016.1|1014.9|1016.2|1015|1016.8|1015.6|1016.1|1014.9|61
1728899400000|2024-10-14 09:50:00|1016.3|1015.1|1016|1014.8|1016.5|1015.3|1016|1014.8|39
1728899700000|2024-10-14 09:55:00|1016.1|1014.9|1016.3|1015.1|1016.4|1015.2|1016|1014.8|13
1728900000000|2024-10-14 10:00:00|1016.2|1015|1016.5|1015.3|1016.6|1015.4|1016|1014.8|19
1728900300000|2024-10-14 10:05:00|1016.4|1015.2|1016.2|1015|1016.5|1015.3|1015.9|1014.7|19
1728900600000|2024-10-14 10:10:00|1016.1|1014.9|1016|1014.8|1016.1|1014.9|1015.9|1014.7|14
1728900900000|2024-10-14 10:15:00|1015.9|1014.7|1016.3|1015.1|1016.4|1015.2|1015.5|1014.3|43
1728901200000|2024-10-14 10:20:00|1016.4|1015.2|1016.3|1015.1|1016.4|1015.2|1016.3|1015.1|12
1728901500000|2024-10-14 10:25:00|1016.6|1015.4|1016.8|1015.6|1016.9|1015.7|1016.5|1015.3|34
1728901800000|2024-10-14 10:30:00|1017|1015.8|1017.1|1015.9|1017.2|1016|1016.8|1015.6|76
1728902100000|2024-10-14 10:35:00|1017|1015.8|1016.6|1015.4|1017|1015.8|1016.5|1015.3|22
1728902400000|2024-10-14 10:40:00|1016.7|1015.5|1016.3|1015.1|1016.8|1015.6|1015.9|1014.7|64
1728902700000|2024-10-14 10:45:00|1016.2|1015|1016|1014.8|1016.3|1015.1|1015.9|1014.7|49
1728903000000|2024-10-14 10:50:00|1016.1|1014.9|1016.3|1015.1|1016.9|1015.7|1016|1014.8|67
1728903300000|2024-10-14 10:55:00|1016.2|1015|1015.6|1014.4|1016.3|1015.1|1015.5|1014.3|42
1728903600000|2024-10-14 11:00:00|1015.7|1014.5|1015.5|1014.3|1016|1014.8|1015.4|1014.2|71
1728903900000|2024-10-14 11:05:00|1015.6|1014.4|1015.4|1014.2|1015.8|1014.6|1015|1013.8|211
1728904200000|2024-10-14 11:10:00|1015.5|1014.3|1015.1|1013.9|1015.7|1014.5|1015|1013.8|46
1728904500000|2024-10-14 11:15:00|1015|1013.8|1016.6|1015.4|1017|1015.8|1015|1013.8|662
1728904800000|2024-10-14 11:20:00|1016.5|1015.3|1016.6|1015.4|1016.8|1015.6|1016.5|1015.3|35
1728905100000|2024-10-14 11:25:00|1016.5|1015.3|1015.5|1014.3|1016.5|1015.3|1015.5|1014.3|31
1728905400000|2024-10-14 11:30:00|1015.4|1014.2|1016|1014.8|1016|1014.8|1015.3|1014.1|56
1728905700000|2024-10-14 11:35:00|1015.9|1014.7|1015.5|1014.3|1015.9|1014.7|1015.5|1014.3|9
1728906000000|2024-10-14 11:40:00|1015.8|1014.6|1015|1013.8|1015.8|1014.6|1015|1013.8|124
1728906300000|2024-10-14 11:45:00|1015.1|1013.9|1014.5|1013.3|1015.3|1014.1|1014.3|1013.1|188
1728906600000|2024-10-14 11:50:00|1014.4|1013.2|1014.3|1013.1|1014.6|1013.4|1014.3|1013.1|95
1728906900000|2024-10-14 11:55:00|1014.6|1013.4|1015.4|1014.2|1015.4|1014.2|1014.5|1013.3|229
1728907200000|2024-10-14 12:00:00|1015.5|1014.3|1015|1013.8|1015.5|1014.3|1014.9|1013.7|227
1728907500000|2024-10-14 12:05:00|1015.1|1013.9|1015.9|1014.7|1016.1|1014.9|1015|1013.8|919
1728907800000|2024-10-14 12:10:00|1015.8|1014.6|1015.2|1014|1016.1|1014.9|1015.1|1013.9|99
1728908100000|2024-10-14 12:15:00|1014.9|1013.7|1014.7|1013.5|1015|1013.8|1014.5|1013.3|118
1728908400000|2024-10-14 12:20:00|1014.5|1013.3|1014.8|1013.6|1015.3|1014.1|1014.5|1013.3|449
1728908700000|2024-10-14 12:25:00|1014.7|1013.5|1014.1|1012.9|1014.7|1013.5|1014.1|1012.9|150
1728909000000|2024-10-14 12:30:00|1014.2|1013|1014.1|1012.9|1014.3|1013.1|1013.8|1012.6|169
1728909300000|2024-10-14 12:35:00|1013.8|1012.6|1013.4|1012.2|1014.1|1012.9|1012.9|1011.7|438
1728909600000|2024-10-14 12:40:00|1013.6|1012.4|1013.8|1012.6|1014.1|1012.9|1013.6|1012.4|136
1728912600000|2024-10-14 13:30:00|1014|1012.8|1016|1014.8|1017.5|1016.3|1013.3|1012.1|3524
1728912900000|2024-10-14 13:35:00|1015.9|1014.7|1018.1|1016.9|1018.3|1017.1|1014|1012.8|5057
1728913200000|2024-10-14 13:40:00|1017.9|1016.7|1020.2|1019|1020.2|1019|1016.6|1015.4|2231
1728913500000|2024-10-14 13:45:00|1020.1|1018.9|1019.6|1018.4|1020.6|1019.4|1018.1|1016.9|3665
1728913800000|2024-10-14 13:50:00|1019.8|1018.6|1021.6|1020.4|1021.8|1020.6|1019.7|1018.5|1731
1728914100000|2024-10-14 13:55:00|1022|1020.8|1021.3|1020.1|1022.7|1021.5|1020.7|1019.5|1045
1728914400000|2024-10-14 14:00:00|1021.1|1019.9|1020.6|1019.4|1022.3|1021.1|1020.6|1019.4|2269
1728914700000|2024-10-14 14:05:00|1020.7|1019.5|1018.4|1017.2|1020.7|1019.5|1018.1|1016.9|1965
1728915000000|2024-10-14 14:10:00|1018.5|1017.3|1020.1|1018.9|1020.1|1018.9|1018.1|1016.9|935
1728915300000|2024-10-14 14:15:00|1019.9|1018.7|1018.1|1016.9|1020.1|1018.9|1018|1016.8|1230
1728915600000|2024-10-14 14:20:00|1018|1016.8|1017.6|1016.4|1018.3|1017.1|1017.1|1015.9|1336
1728915900000|2024-10-14 14:25:00|1017.8|1016.6|1017.3|1016.1|1018.1|1016.9|1017.3|1016.1|861
1728916200000|2024-10-14 14:30:00|1017.5|1016.3|1020.2|1019|1020.2|1019|1017.3|1016.1|2038
1728916500000|2024-10-14 14:35:00|1020.3|1019.1|1019.7|1018.5|1020.9|1019.7|1018.6|1017.4|973
1728916800000|2024-10-14 14:40:00|1019.4|1018.2|1019.4|1018.2|1020.4|1019.2|1019.4|1018.2|696
1728917100000|2024-10-14 14:45:00|1019.5|1018.3|1019.2|1018|1020.4|1019.2|1019.1|1017.9|899
1728917400000|2024-10-14 14:50:00|1019.1|1017.9|1019.2|1018|1019.4|1018.2|1018.3|1017.1|526
1728917700000|2024-10-14 14:55:00|1018.9|1017.7|1018.4|1017.2|1019.4|1018.2|1018.3|1017.1|550
1728918000000|2024-10-14 15:00:00|1018.3|1017.1|1019.4|1018.2|1019.6|1018.4|1017.7|1016.5|469
1728918300000|2024-10-14 15:05:00|1019.1|1017.9|1020.2|1019|1021.2|1020|1019|1017.8|819
1728918600000|2024-10-14 15:10:00|1020.3|1019.1|1019.2|1018|1020.4|1019.2|1018.6|1017.4|463
1728918900000|2024-10-14 15:15:00|1019.1|1017.9|1018|1016.8|1019.4|1018.2|1017.9|1016.7|827
1728919200000|2024-10-14 15:20:00|1017.9|1016.7|1017.5|1016.3|1018.1|1016.9|1016.9|1015.7|909
1728919500000|2024-10-14 15:25:00|1017.4|1016.2|1016.1|1014.9|1017.6|1016.4|1015.9|1014.7|750
1728919800000|2024-10-14 15:30:00|1015.9|1014.7|1016.8|1015.6|1017.5|1016.3|1015.9|1014.7|2282
1728920100000|2024-10-14 15:35:00|1016.7|1015.5|1017.3|1016.1|1017.4|1016.2|1016.7|1015.5|491
1728920400000|2024-10-14 15:40:00|1017.2|1016|1016.4|1015.2|1017.2|1016|1016.3|1015.1|477
1728920700000|2024-10-14 15:45:00|1016.3|1015.1|1016|1014.8|1017.2|1016|1015.9|1014.7|665
1728921000000|2024-10-14 15:50:00|1016.2|1015|1017.2|1016|1017.2|1016|1015.7|1014.5|539
1728921300000|2024-10-14 15:55:00|1017|1015.8|1017.7|1016.5|1017.9|1016.7|1016.7|1015.5|482
1728921600000|2024-10-14 16:00:00|1017.8|1016.6|1017.4|1016.2|1017.8|1016.6|1016.9|1015.7|341
1728921900000|2024-10-14 16:05:00|1017.3|1016.1|1016.2|1015|1017.4|1016.2|1015.7|1014.5|441
1728922200000|2024-10-14 16:10:00|1016.3|1015.1|1016.9|1015.7|1016.9|1015.7|1015.7|1014.5|666
1728922500000|2024-10-14 16:15:00|1017.2|1016|1017.9|1016.7|1017.9|1016.7|1016.9|1015.7|518
1728922800000|2024-10-14 16:20:00|1017.7|1016.5|1017.4|1016.2|1017.9|1016.7|1016.9|1015.7|629
1728923100000|2024-10-14 16:25:00|1017.7|1016.5|1017.7|1016.5|1017.7|1016.5|1017.2|1016|502
1728923400000|2024-10-14 16:30:00|1017.4|1016.2|1016.9|1015.7|1017.4|1016.2|1016.7|1015.5|519
1728923700000|2024-10-14 16:35:00|1016.7|1015.5|1016.3|1015.1|1017.2|1016|1016.2|1015|380
1728924000000|2024-10-14 16:40:00|1016.2|1015|1015|1013.8|1016.3|1015.1|1014.9|1013.7|531
1728924300000|2024-10-14 16:45:00|1014.9|1013.7|1015.2|1014|1016|1014.8|1014.9|1013.7|452
1728924600000|2024-10-14 16:50:00|1015|1013.8|1014.5|1013.3|1015.2|1014|1014.2|1013|585
1728924900000|2024-10-14 16:55:00|1014.7|1013.5|1014.4|1013.2|1015.2|1014|1013.9|1012.7|522
1728925200000|2024-10-14 17:00:00|1014.3|1013.1|1014.2|1013|1014.4|1013.2|1013.7|1012.5|1588
1728925500000|2024-10-14 17:05:00|1014.1|1012.9|1012.3|1011.1|1014.2|1013|1012.2|1011|909
1728925800000|2024-10-14 17:10:00|1012.2|1011|1012.8|1011.6|1013.2|1012|1012.2|1011|421
1728926100000|2024-10-14 17:15:00|1012.7|1011.5|1012.9|1011.7|1013.3|1012.1|1012.7|1011.5|796
1728926400000|2024-10-14 17:20:00|1012.7|1011.5|1012.8|1011.6|1013.2|1012|1012.4|1011.2|461
1728926700000|2024-10-14 17:25:00|1012.7|1011.5|1013.2|1012|1013.9|1012.7|1012.7|1011.5|1881
1728927000000|2024-10-14 17:30:00|1013.4|1012.2|1013.9|1012.7|1013.9|1012.7|1012.7|1011.5|570
1728927300000|2024-10-14 17:35:00|1013.8|1012.6|1012.8|1011.6|1013.9|1012.7|1012.7|1011.5|879
1728927600000|2024-10-14 17:40:00|1012.7|1011.5|1012.3|1011.1|1012.9|1011.7|1012.2|1011|687
1728927900000|2024-10-14 17:45:00|1012.2|1011|1011.9|1010.7|1012.7|1011.5|1011.9|1010.7|747
1728928200000|2024-10-14 17:50:00|1011.8|1010.6|1011.9|1010.7|1012.2|1011|1011.7|1010.5|567
1728928500000|2024-10-14 17:55:00|1011.7|1010.5|1010.7|1009.5|1011.9|1010.7|1010.7|1009.5|974
1728928800000|2024-10-14 18:00:00|1010.8|1009.6|1010.9|1009.7|1011.2|1010|1010.4|1009.2|2571
1728929100000|2024-10-14 18:05:00|1010.8|1009.6|1011.4|1010.2|1011.4|1010.2|1010.4|1009.2|1224
1728929400000|2024-10-14 18:10:00|1011.3|1010.1|1010.1|1008.9|1011.4|1010.2|1009.9|1008.7|4564
1728929700000|2024-10-14 18:15:00|1010.4|1009.2|1010.7|1009.5|1011.1|1009.9|1010.2|1009|2388
1728950400000|2024-10-15 00:00:00|1010.2|1009|1008.5|1007.3|1010.6|1009.4|1007.9|1006.7|1072
1728950700000|2024-10-15 00:05:00|1008.4|1007.2|1008.1|1006.9|1008.5|1007.3|1007.9|1006.7|147
1728951000000|2024-10-15 00:10:00|1008.3|1007.1|1007.1|1005.9|1008.3|1007.1|1007.1|1005.9|330
1728951300000|2024-10-15 00:15:00|1007.3|1006.1|1006.6|1005.4|1007.3|1006.1|1006.6|1005.4|104
1728951600000|2024-10-15 00:20:00|1006.8|1005.6|1006.6|1005.4|1007.1|1005.9|1006.6|1005.4|116
1728951900000|2024-10-15 00:25:00|1006.5|1005.3|1007|1005.8|1007.1|1005.9|1006.4|1005.2|88
1728952200000|2024-10-15 00:30:00|1007.1|1005.9|1007.8|1006.6|1008.3|1007.1|1006.9|1005.7|120
1728952500000|2024-10-15 00:35:00|1007.9|1006.7|1007.4|1006.2|1007.9|1006.7|1007.4|1006.2|106
1728952800000|2024-10-15 00:40:00|1007.5|1006.3|1006.6|1005.4|1007.6|1006.4|1006.6|1005.4|319
1728953100000|2024-10-15 00:45:00|1006.4|1005.2|1005.5|1004.3|1006.5|1005.3|1005.4|1004.2|250
1728953400000|2024-10-15 00:50:00|1005.6|1004.4|1005.6|1004.4|1006.3|1005.1|1005.5|1004.3|306
1728953700000|2024-10-15 00:55:00|1005.8|1004.6|1006|1004.8|1006.3|1005.1|1005.8|1004.6|122
1728954000000|2024-10-15 01:00:00|1005.9|1004.7|1005.8|1004.6|1007.6|1006.4|1005.8|1004.6|552
1728954300000|2024-10-15 01:05:00|1005.9|1004.7|1005.4|1004.2|1006.4|1005.2|1005.2|1004|240
1728954600000|2024-10-15 01:10:00|1005.3|1004.1|1006.3|1005.1|1006.7|1005.5|1005.3|1004.1|302
1728954900000|2024-10-15 01:15:00|1006.4|1005.2|1006.1|1004.9|1006.5|1005.3|1005.8|1004.6|80
1728955200000|2024-10-15 01:20:00|1006.3|1005.1|1006.1|1004.9|1006.4|1005.2|1005.9|1004.7|47
1728955500000|2024-10-15 01:25:00|1006|1004.8|1006|1004.8|1006.3|1005.1|1005.4|1004.2|91
1728955800000|2024-10-15 01:30:00|1005.9|1004.7|1005.9|1004.7|1006.4|1005.2|1005.5|1004.3|65
1728956100000|2024-10-15 01:35:00|1006|1004.8|1007|1005.8|1007.5|1006.3|1005.9|1004.7|170
1728956400000|2024-10-15 01:40:00|1007.1|1005.9|1006.8|1005.6|1007.4|1006.2|1006.4|1005.2|120
1728956700000|2024-10-15 01:45:00|1006.6|1005.4|1007.4|1006.2|1008.1|1006.9|1006.6|1005.4|146
1728957000000|2024-10-15 01:50:00|1007.3|1006.1|1007.1|1005.9|1007.6|1006.4|1007.1|1005.9|78
1728957300000|2024-10-15 01:55:00|1007|1005.8|1007.5|1006.3|1007.6|1006.4|1007|1005.8|40
1728957600000|2024-10-15 02:00:00|1007.4|1006.2|1008|1006.8|1008.8|1007.6|1007.3|1006.1|144
1728957900000|2024-10-15 02:05:00|1008.1|1006.9|1007.9|1006.7|1008.3|1007.1|1007.5|1006.3|92
1728958200000|2024-10-15 02:10:00|1007.8|1006.6|1008.3|1007.1|1008.3|1007.1|1007.6|1006.4|35
1728958500000|2024-10-15 02:15:00|1008.1|1006.9|1008.4|1007.2|1008.6|1007.4|1008.1|1006.9|66
1728958800000|2024-10-15 02:20:00|1008.6|1007.4|1008.4|1007.2|1008.6|1007.4|1008.2|1007|62
1728959100000|2024-10-15 02:25:00|1008.3|1007.1|1008.6|1007.4|1008.8|1007.6|1008.3|1007.1|47
1728959400000|2024-10-15 02:30:00|1008.8|1007.6|1008.1|1006.9|1008.9|1007.7|1007.7|1006.5|121
1728959700000|2024-10-15 02:35:00|1008.3|1007.1|1008.1|1006.9|1008.6|1007.4|1008|1006.8|58
1728960000000|2024-10-15 02:40:00|1008|1006.8|1007.4|1006.2|1008|1006.8|1007.1|1005.9|102
1728960300000|2024-10-15 02:45:00|1007.3|1006.1|1007.4|1006.2|1007.9|1006.7|1006.6|1005.4|105
1728960600000|2024-10-15 02:50:00|1007.5|1006.3|1007.1|1005.9|1007.6|1006.4|1007|1005.8|35
1728960900000|2024-10-15 02:55:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.6|1005.4|40
1728961200000|2024-10-15 03:00:00|1006.9|1005.7|1006.5|1005.3|1007.1|1005.9|1006.5|1005.3|16
1728961500000|2024-10-15 03:05:00|1006.6|1005.4|1006.1|1004.9|1006.6|1005.4|1006.1|1004.9|32
1728961800000|2024-10-15 03:10:00|1005.9|1004.7|1005.5|1004.3|1006.1|1004.9|1005.5|1004.3|136
1728962100000|2024-10-15 03:15:00|1005.4|1004.2|1005.5|1004.3|1005.6|1004.4|1004.7|1003.5|357
1728962400000|2024-10-15 03:20:00|1005.2|1004|1005.1|1003.9|1005.3|1004.1|1004.8|1003.6|164
1728962700000|2024-10-15 03:25:00|1005.2|1004|1005.5|1004.3|1005.6|1004.4|1005|1003.8|306
1728963000000|2024-10-15 03:30:00|1005.4|1004.2|1005|1003.8|1005.5|1004.3|1005|1003.8|100
1728963300000|2024-10-15 03:35:00|1004.9|1003.7|1004.6|1003.4|1005.2|1004|1004.4|1003.2|250
1728963600000|2024-10-15 03:40:00|1004.5|1003.3|1004.5|1003.3|1004.6|1003.4|1004.5|1003.3|17
1728963900000|2024-10-15 03:45:00|1004.4|1003.2|1004|1002.8|1004.4|1003.2|1003.9|1002.7|33
1728964200000|2024-10-15 03:50:00|1003.9|1002.7|1004|1002.8|1004.1|1002.9|1003.8|1002.6|115
1728964500000|2024-10-15 03:55:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|91
1728964800000|2024-10-15 04:00:00|1004.1|1002.9|1004.1|1002.9|1004.1|1002.9|1004|1002.8|41
1728965100000|2024-10-15 04:05:00|1004.4|1003.2|1004.1|1002.9|1004.4|1003.2|1004.1|1002.9|17
1728965400000|2024-10-15 04:10:00|1004|1002.8|1003.9|1002.7|1004.1|1002.9|1003.8|1002.6|132
1728965700000|2024-10-15 04:15:00|1004|1002.8|1003.6|1002.4|1004|1002.8|1003.4|1002.2|77
1728966000000|2024-10-15 04:20:00|1003.4|1002.2|1003.4|1002.2|1003.4|1002.2|1003.4|1002.2|52
1728966300000|2024-10-15 04:25:00|1003.2|1002|1003.1|1001.9|1003.4|1002.2|1003.1|1001.9|83
1728966600000|2024-10-15 04:30:00|1003.4|1002.2|1003.4|1002.2|1003.4|1002.2|1003.1|1001.9|62
1728966900000|2024-10-15 04:35:00|1003.3|1002.1|1003.3|1002.1|1003.4|1002.2|1003.1|1001.9|49
1728967200000|2024-10-15 04:40:00|1003.2|1002|1003.4|1002.2|1003.4|1002.2|1003.1|1001.9|41
1728967500000|2024-10-15 04:45:00|1003.3|1002.1|1003.4|1002.2|1003.4|1002.2|1003.3|1002.1|15
1728967800000|2024-10-15 04:50:00|1003.3|1002.1|1003.1|1001.9|1003.3|1002.1|1003.1|1001.9|17
1728968100000|2024-10-15 04:55:00|1003.3|1002.1|1003|1001.8|1003.3|1002.1|1003|1001.8|31
1728968400000|2024-10-15 05:00:00|1003.1|1001.9|1002.9|1001.7|1003.1|1001.9|1002.9|1001.7|20
1728968700000|2024-10-15 05:05:00|1002.8|1001.6|1001.9|1000.7|1002.8|1001.6|1001.9|1000.7|230
1728969000000|2024-10-15 05:10:00|1001.6|1000.4|1001.4|1000.2|1001.6|1000.4|1001.4|1000.2|271
1728969300000|2024-10-15 05:15:00|1001.6|1000.4|1000.9|999.7|1001.6|1000.4|1000.9|999.7|236
1728969600000|2024-10-15 05:20:00|1000.6|999.4|1000.5|999.3|1000.9|999.7|1000.5|999.3|145
1728969900000|2024-10-15 05:25:00|1000.4|999.2|1000.6|999.4|1000.6|999.4|1000.4|999.2|87
1728970200000|2024-10-15 05:30:00|1000.5|999.3|1001|999.8|1001|999.8|1000.1|998.9|351
1728970500000|2024-10-15 05:35:00|1001.1|999.9|1002.3|1001.1|1002.4|1001.2|1001.1|999.9|82
1728970800000|2024-10-15 05:40:00|1002.2|1001|1001.6|1000.4|1002.2|1001|1001.4|1000.2|305
1728971100000|2024-10-15 05:45:00|1001.5|1000.3|1002.4|1001.2|1002.9|1001.7|1001.5|1000.3|242
1728971400000|2024-10-15 05:50:00|1002.3|1001.1|1002.6|1001.4|1002.9|1001.7|1002.3|1001.1|118
1728971700000|2024-10-15 05:55:00|1002.8|1001.6|1002.3|1001.1|1002.8|1001.6|1002.1|1000.9|123
1728972000000|2024-10-15 06:00:00|1002.1|1000.9|1002.8|1001.6|1002.9|1001.7|1002.1|1000.9|241
1728972300000|2024-10-15 06:05:00|1002.9|1001.7|1002.8|1001.6|1003.2|1002|1002.4|1001.2|199
1728972600000|2024-10-15 06:10:00|1002.7|1001.5|1002.3|1001.1|1002.7|1001.5|1001.8|1000.6|160
1728972900000|2024-10-15 06:15:00|1002.2|1001|1002|1000.8|1002.2|1001|1001.8|1000.6|38
1728973200000|2024-10-15 06:20:00|1002.1|1000.9|1002.4|1001.2|1002.4|1001.2|1001.6|1000.4|173
1728973500000|2024-10-15 06:25:00|1002.3|1001.1|1002.6|1001.4|1002.6|1001.4|1002.1|1000.9|56
1728973800000|2024-10-15 06:30:00|1002.8|1001.6|1004|1002.8|1004.4|1003.2|1002.8|1001.6|168
1728974100000|2024-10-15 06:35:00|1004.1|1002.9|1003.5|1002.3|1004.5|1003.3|1003.3|1002.1|180
1728974400000|2024-10-15 06:40:00|1003.6|1002.4|1003.5|1002.3|1003.6|1002.4|1003.2|1002|33
1728974700000|2024-10-15 06:45:00|1003.6|1002.4|1003.3|1002.1|1003.8|1002.6|1003.2|1002|35
1728975000000|2024-10-15 06:50:00|1003.4|1002.2|1003.4|1002.2|1003.5|1002.3|1002.7|1001.5|108
1728975300000|2024-10-15 06:55:00|1003.1|1001.9|1003.1|1001.9|1003.4|1002.2|1002.8|1001.6|23
1728975600000|2024-10-15 07:00:00|1003.4|1002.2|1002.3|1001.1|1003.4|1002.2|1002.1|1000.9|112
1728975900000|2024-10-15 07:05:00|1002.4|1001.2|1002.6|1001.4|1002.6|1001.4|1002|1000.8|47
1728976200000|2024-10-15 07:10:00|1002.5|1001.3|1002.6|1001.4|1002.9|1001.7|1002.4|1001.2|35
1728976500000|2024-10-15 07:15:00|1002.4|1001.2|1002.1|1000.9|1002.5|1001.3|1001.9|1000.7|21
1728976800000|2024-10-15 07:20:00|1001.9|1000.7|1002.1|1000.9|1002.3|1001.1|1001.9|1000.7|35
1728977100000|2024-10-15 07:25:00|1002.4|1001.2|1002.4|1001.2|1002.4|1001.2|1002|1000.8|32
1728977400000|2024-10-15 07:30:00|1002.3|1001.1|1002.4|1001.2|1002.6|1001.4|1002|1000.8|34
1728977700000|2024-10-15 07:35:00|1002.1|1000.9|1002.4|1001.2|1002.4|1001.2|1002|1000.8|22
1728978000000|2024-10-15 07:40:00|1002.3|1001.1|1003.2|1002|1003.4|1002.2|1002|1000.8|131
1728978300000|2024-10-15 07:45:00|1003.3|1002.1|1003.1|1001.9|1003.4|1002.2|1003|1001.8|84
1728978600000|2024-10-15 07:50:00|1003|1001.8|1003.3|1002.1|1003.4|1002.2|1002.9|1001.7|59
1728978900000|2024-10-15 07:55:00|1003.2|1002|1004.4|1003.2|1004.4|1003.2|1002.8|1001.6|159
1728979200000|2024-10-15 08:00:00|1004.3|1003.1|1004.4|1003.2|1004.9|1003.7|1004.3|1003.1|53
1728979500000|2024-10-15 08:05:00|1004.3|1003.1|1004.9|1003.7|1004.9|1003.7|1004.3|1003.1|69
1728979800000|2024-10-15 08:10:00|1004.6|1003.4|1004.6|1003.4|1004.8|1003.6|1004.5|1003.3|43
1728980100000|2024-10-15 08:15:00|1004.9|1003.7|1004.9|1003.7|1005.1|1003.9|1004.6|1003.4|140
1728980400000|2024-10-15 08:20:00|1004.6|1003.4|1003.9|1002.7|1004.8|1003.6|1003.9|1002.7|121
1728980700000|2024-10-15 08:25:00|1003.8|1002.6|1004.1|1002.9|1004.1|1002.9|1003.8|1002.6|42
1728981000000|2024-10-15 08:30:00|1003.9|1002.7|1004.1|1002.9|1004.1|1002.9|1003.6|1002.4|38
1728981300000|2024-10-15 08:35:00|1004|1002.8|1004|1002.8|1004.3|1003.1|1003.9|1002.7|30
1728981600000|2024-10-15 08:40:00|1004.1|1002.9|1004.3|1003.1|1004.4|1003.2|1003.9|1002.7|19
1728981900000|2024-10-15 08:45:00|1004.5|1003.3|1004|1002.8|1004.6|1003.4|1003.9|1002.7|63
1728982200000|2024-10-15 08:50:00|1003.9|1002.7|1004.1|1002.9|1004.4|1003.2|1003.9|1002.7|43
1728982500000|2024-10-15 08:55:00|1004.2|1003|1003.8|1002.6|1004.4|1003.2|1003.5|1002.3|101
1728982800000|2024-10-15 09:00:00|1004.1|1002.9|1003.4|1002.2|1004.2|1003|1003.3|1002.1|65
1728983100000|2024-10-15 09:05:00|1003.5|1002.3|1003.6|1002.4|1003.8|1002.6|1003.3|1002.1|38
1728983400000|2024-10-15 09:10:00|1003.5|1002.3|1003.4|1002.2|1003.6|1002.4|1003.3|1002.1|22
1728983700000|2024-10-15 09:15:00|1003.5|1002.3|1003.8|1002.6|1003.9|1002.7|1003.5|1002.3|48
1728984000000|2024-10-15 09:20:00|1003.9|1002.7|1003.4|1002.2|1003.9|1002.7|1003.4|1002.2|31
1728984300000|2024-10-15 09:25:00|1003.5|1002.3|1002.9|1001.7|1003.6|1002.4|1002.9|1001.7|44
1728984600000|2024-10-15 09:30:00|1002.7|1001.5|1002.9|1001.7|1002.9|1001.7|1002.6|1001.4|49
1728984900000|2024-10-15 09:35:00|1002.8|1001.6|1002.9|1001.7|1003.1|1001.9|1002.7|1001.5|46
1728985200000|2024-10-15 09:40:00|1002.8|1001.6|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|94
1728985500000|2024-10-15 09:45:00|1002.6|1001.4|1002.9|1001.7|1002.9|1001.7|1002.5|1001.3|54
1728985800000|2024-10-15 09:50:00|1002.8|1001.6|1002.5|1001.3|1002.9|1001.7|1002.4|1001.2|42
1728986100000|2024-10-15 09:55:00|1002.6|1001.4|1003|1001.8|1003.2|1002|1002.4|1001.2|111
1728986400000|2024-10-15 10:00:00|1002.9|1001.7|1002.4|1001.2|1003.1|1001.9|1002.4|1001.2|25
1728986700000|2024-10-15 10:05:00|1002.5|1001.3|1002.6|1001.4|1002.8|1001.6|1002.4|1001.2|48
1728987000000|2024-10-15 10:10:00|1002.7|1001.5|1003.3|1002.1|1003.4|1002.2|1002.7|1001.5|40
1728987300000|2024-10-15 10:15:00|1003|1001.8|1002.4|1001.2|1003|1001.8|1002.4|1001.2|20
1728987600000|2024-10-15 10:20:00|1002.5|1001.3|1002.4|1001.2|1002.6|1001.4|1002.4|1001.2|20
1728987900000|2024-10-15 10:25:00|1002.5|1001.3|1002.4|1001.2|1002.6|1001.4|1002.4|1001.2|32
1728988200000|2024-10-15 10:30:00|1002.3|1001.1|1001.9|1000.7|1002.5|1001.3|1001.9|1000.7|59
1728988500000|2024-10-15 10:35:00|1001.8|1000.6|1002|1000.8|1002.1|1000.9|1001.8|1000.6|42
1728988800000|2024-10-15 10:40:00|1001.9|1000.7|1002.1|1000.9|1002.4|1001.2|1001.9|1000.7|78
1728989100000|2024-10-15 10:45:00|1002.3|1001.1|1002.6|1001.4|1002.8|1001.6|1002.3|1001.1|84
1728989400000|2024-10-15 10:50:00|1002.5|1001.3|1002.4|1001.2|1002.5|1001.3|1002.1|1000.9|28
1728989700000|2024-10-15 10:55:00|1002.1|1000.9|1002|1000.8|1002.2|1001|1001.9|1000.7|66
1728990000000|2024-10-15 11:00:00|1002.2|1001|1002.3|1001.1|1002.4|1001.2|1002|1000.8|41
1728990300000|2024-10-15 11:05:00|1002.4|1001.2|1002.4|1001.2|1002.4|1001.2|1002|1000.8|61
1728990600000|2024-10-15 11:10:00|1002.7|1001.5|1002.3|1001.1|1002.7|1001.5|1002|1000.8|223
1728990900000|2024-10-15 11:15:00|1002.2|1001|1002.9|1001.7|1003.2|1002|1002.2|1001|37
1728991200000|2024-10-15 11:20:00|1002.8|1001.6|1003|1001.8|1003.2|1002|1002.5|1001.3|59
1728991500000|2024-10-15 11:25:00|1002.9|1001.7|1003.9|1002.7|1003.9|1002.7|1002.8|1001.6|168
1728991800000|2024-10-15 11:30:00|1003.8|1002.6|1004.5|1003.3|1004.5|1003.3|1003.4|1002.2|167
1728992100000|2024-10-15 11:35:00|1004.7|1003.5|1004.5|1003.3|1004.7|1003.5|1004.3|1003.1|160
1728992400000|2024-10-15 11:40:00|1004.4|1003.2|1004.2|1003|1004.7|1003.5|1004.2|1003|132
1728992700000|2024-10-15 11:45:00|1004.4|1003.2|1004.2|1003|1004.7|1003.5|1004.2|1003|85
1728993000000|2024-10-15 11:50:00|1004.3|1003.1|1004.5|1003.3|1004.7|1003.5|1004.2|1003|145
1728993300000|2024-10-15 11:55:00|1004.4|1003.2|1003.7|1002.5|1004.7|1003.5|1003.7|1002.5|355
1728993600000|2024-10-15 12:00:00|1003.5|1002.3|1003.2|1002|1003.9|1002.7|1002.9|1001.7|211
1728993900000|2024-10-15 12:05:00|1003|1001.8|1002.9|1001.7|1003.5|1002.3|1002.7|1001.5|275
1728994200000|2024-10-15 12:10:00|1002.7|1001.5|1001.9|1000.7|1002.7|1001.5|1001.7|1000.5|477
1728994500000|2024-10-15 12:15:00|1002|1000.8|1001.4|1000.2|1002.2|1001|1001.4|1000.2|390
1728994800000|2024-10-15 12:20:00|1001.2|1000|1001.4|1000.2|1001.9|1000.7|1001.2|1000|207
1728995100000|2024-10-15 12:25:00|1001.3|1000.1|1001.3|1000.1|1001.7|1000.5|1001.2|1000|231
1728995400000|2024-10-15 12:30:00|1001.2|1000|1000.9|999.7|1001.4|1000.2|1000.9|999.7|317
1728995700000|2024-10-15 12:35:00|1000.7|999.5|1000.7|999.5|1001.2|1000|1000.7|999.5|494
1728996000000|2024-10-15 12:40:00|1000.9|999.7|1001.5|1000.3|1001.7|1000.5|1000.7|999.5|283
1728999000000|2024-10-15 13:30:00|1001.3|1000.1|1001.2|1000|1003.6|1002.4|1001.1|999.9|3484
1728999300000|2024-10-15 13:35:00|1001.3|1000.1|1000.7|999.5|1002.9|1001.7|1000.6|999.4|1334
1728999600000|2024-10-15 13:40:00|1000.8|999.6|1001.6|1000.4|1001.7|1000.5|1000.4|999.2|2244
1728999900000|2024-10-15 13:45:00|1001.5|1000.3|999.2|998|1001.5|1000.3|999.2|998|1170
1729000200000|2024-10-15 13:50:00|999.4|998.2|997.8|996.6|1000.3|999.1|997.3|996.1|2578
1729000500000|2024-10-15 13:55:00|997.5|996.3|998|996.8|998.3|997.1|996.5|995.3|2219
1729000800000|2024-10-15 14:00:00|998.2|997|997.4|996.2|998.2|997|996.8|995.6|1251
1729001100000|2024-10-15 14:05:00|997.3|996.1|998.3|997.1|998.5|997.3|997|995.8|932
1729001400000|2024-10-15 14:10:00|998|996.8|999.5|998.3|1000.4|999.2|998|996.8|4283
1729001700000|2024-10-15 14:15:00|999.4|998.2|998.9|997.7|999.8|998.6|998.5|997.3|1408
1729002000000|2024-10-15 14:20:00|998.8|997.6|997.8|996.6|999|997.8|997|995.8|1308
1729002300000|2024-10-15 14:25:00|997.7|996.5|997|995.8|998.3|997.1|996.8|995.6|1400
1729002600000|2024-10-15 14:30:00|997.1|995.9|997.5|996.3|998.5|997.3|996.5|995.3|2539
1729002900000|2024-10-15 14:35:00|997.7|996.5|996.8|995.6|998|996.8|996.5|995.3|1028
1729003200000|2024-10-15 14:40:00|996.7|995.5|997|995.8|997.2|996|996|994.8|1222
1729003500000|2024-10-15 14:45:00|996.8|995.6|997.3|996.1|997.3|996.1|996|994.8|635
1729003800000|2024-10-15 14:50:00|997.2|996|995.8|994.6|997.2|996|995.2|994|1123
1729004100000|2024-10-15 14:55:00|995.7|994.5|996.6|995.4|997.1|995.9|995|993.8|1172
1729004400000|2024-10-15 15:00:00|996.5|995.3|998.3|997.1|998.5|997.3|996|994.8|2200
1729004700000|2024-10-15 15:05:00|998.2|997|999.3|998.1|1000|998.8|997.8|996.6|1417
1729005000000|2024-10-15 15:10:00|999.2|998|999.1|997.9|999.8|998.6|998|996.8|1048
1729005300000|2024-10-15 15:15:00|999.2|998|999.3|998.1|1000.3|999.1|998.5|997.3|1593
1729005600000|2024-10-15 15:20:00|998.8|997.6|999.6|998.4|999.9|998.7|998.3|997.1|4750
1729005900000|2024-10-15 15:25:00|999.8|998.6|999.9|998.7|1000.9|999.7|999.4|998.2|2808
1729006200000|2024-10-15 15:30:00|999.6|998.4|1002.1|1000.9|1003.3|1002.1|999.5|998.3|1667
1729006500000|2024-10-15 15:35:00|1002.2|1001|1000.9|999.7|1002.4|1001.2|1000.3|999.1|2094
1729006800000|2024-10-15 15:40:00|1001|999.8|1001.4|1000.2|1001.4|1000.2|999.9|998.7|2758
1729007100000|2024-10-15 15:45:00|1001.6|1000.4|999.8|998.6|1001.7|1000.5|999.4|998.2|1126
1729007400000|2024-10-15 15:50:00|999.9|998.7|999.6|998.4|1000.4|999.2|998.9|997.7|598
1729007700000|2024-10-15 15:55:00|999.7|998.5|1000.4|999.2|1000.4|999.2|998.7|997.5|1284
1729008000000|2024-10-15 16:00:00|1000.3|999.1|1001.6|1000.4|1002.2|1001|999.8|998.6|1175
1729008300000|2024-10-15 16:05:00|1001.4|1000.2|1001.3|1000.1|1002.2|1001|1000.8|999.6|2397
1729008600000|2024-10-15 16:10:00|1001.4|1000.2|1001.5|1000.3|1002.5|1001.3|1001.1|999.9|1866
1729008900000|2024-10-15 16:15:00|1001.6|1000.4|1003|1001.8|1003.5|1002.3|1001.2|1000|2594
1729009200000|2024-10-15 16:20:00|1002.9|1001.7|1003.5|1002.3|1003.8|1002.6|1002.2|1001|2108
1729009500000|2024-10-15 16:25:00|1003.7|1002.5|1003.8|1002.6|1004.3|1003.1|1003.2|1002|1549
1729009800000|2024-10-15 16:30:00|1003.9|1002.7|1004.9|1003.7|1005|1003.8|1003.5|1002.3|2283
1729010100000|2024-10-15 16:35:00|1005|1003.8|1003.1|1001.9|1005|1003.8|1003|1001.8|1305
1729010400000|2024-10-15 16:40:00|1003.2|1002|1002.4|1001.2|1003.5|1002.3|1002.2|1001|2561
1729010700000|2024-10-15 16:45:00|1002.3|1001.1|1002.4|1001.2|1003.1|1001.9|1002.2|1001|1993
1729011000000|2024-10-15 16:50:00|1002.5|1001.3|1002.8|1001.6|1002.9|1001.7|1002.2|1001|1611
1729011300000|2024-10-15 16:55:00|1002.9|1001.7|1002.9|1001.7|1003.4|1002.2|1002.4|1001.2|638
1729011600000|2024-10-15 17:00:00|1002.8|1001.6|1001.5|1000.3|1002.8|1001.6|1001.4|1000.2|1158
1729011900000|2024-10-15 17:05:00|1001.4|1000.2|1001.2|1000|1001.7|1000.5|1001.2|1000|566
1729012200000|2024-10-15 17:10:00|1001.3|1000.1|1002.8|1001.6|1003.2|1002|1001.2|1000|739
1729012500000|2024-10-15 17:15:00|1002.9|1001.7|1003.4|1002.2|1003.7|1002.5|1002.7|1001.5|870
1729012800000|2024-10-15 17:20:00|1003.6|1002.4|1003.5|1002.3|1004.4|1003.2|1003.4|1002.2|695
1729013100000|2024-10-15 17:25:00|1003.4|1002.2|1003.7|1002.5|1003.7|1002.5|1002.8|1001.6|1599
1729013400000|2024-10-15 17:30:00|1003.5|1002.3|1004.7|1003.5|1004.7|1003.5|1003.5|1002.3|859
1729013700000|2024-10-15 17:35:00|1005|1003.8|1004.6|1003.4|1005.6|1004.4|1004.5|1003.3|1794
1729014000000|2024-10-15 17:40:00|1004.7|1003.5|1003.5|1002.3|1004.7|1003.5|1003.5|1002.3|760
1729014300000|2024-10-15 17:45:00|1003.6|1002.4|1004.2|1003|1004.3|1003.1|1003.6|1002.4|423
1729014600000|2024-10-15 17:50:00|1004.5|1003.3|1003.5|1002.3|1004.7|1003.5|1003.5|1002.3|1137
1729014900000|2024-10-15 17:55:00|1003.2|1002|1002.7|1001.5|1003.5|1002.3|1002.7|1001.5|710
1729015200000|2024-10-15 18:00:00|1003|1001.8|1003|1001.8|1003.2|1002|1002.6|1001.4|1452
1729015500000|2024-10-15 18:05:00|1002.8|1001.6|1003.5|1002.3|1003.9|1002.7|1002.7|1001.5|3078
1729015800000|2024-10-15 18:10:00|1003.7|1002.5|1002.9|1001.7|1004|1002.8|1002.5|1001.3|4510
1729016100000|2024-10-15 18:15:00|1003|1001.8|1004.4|1003.2|1004.8|1003.6|1003|1001.8|2829
1729036800000|2024-10-16 00:00:00|1004.3|1003.1|1005.8|1004.6|1006.3|1005.1|1004.2|1003|1691
1729037100000|2024-10-16 00:05:00|1005.7|1004.5|1006.7|1005.5|1006.8|1005.6|1005.7|1004.5|2287
1729037400000|2024-10-16 00:10:00|1006.2|1005|1007.1|1005.9|1007.3|1006.1|1005.9|1004.7|287
1729037700000|2024-10-16 00:15:00|1006.7|1005.5|1006.8|1005.6|1006.9|1005.7|1006.4|1005.2|330
1729038000000|2024-10-16 00:20:00|1006.7|1005.5|1006.9|1005.7|1006.9|1005.7|1006.5|1005.3|384
1729038300000|2024-10-16 00:25:00|1006.8|1005.6|1006.8|1005.6|1006.9|1005.7|1006.4|1005.2|1142
1729038600000|2024-10-16 00:30:00|1006.9|1005.7|1006.7|1005.5|1006.9|1005.7|1006.5|1005.3|137
1729038900000|2024-10-16 00:35:00|1006.8|1005.6|1006.7|1005.5|1007.2|1006|1006.6|1005.4|930
1729039200000|2024-10-16 00:40:00|1006.8|1005.6|1006.6|1005.4|1007.1|1005.9|1006.5|1005.3|301
1729039500000|2024-10-16 00:45:00|1006.5|1005.3|1006.6|1005.4|1006.7|1005.5|1006.5|1005.3|263
1729039800000|2024-10-16 00:50:00|1006.5|1005.3|1007|1005.8|1007|1005.8|1006.5|1005.3|145
1729040100000|2024-10-16 00:55:00|1006.8|1005.6|1006.7|1005.5|1006.8|1005.6|1006.3|1005.1|159
1729040400000|2024-10-16 01:00:00|1006.6|1005.4|1007.5|1006.3|1007.7|1006.5|1006.2|1005|754
1729040700000|2024-10-16 01:05:00|1007.3|1006.1|1007.2|1006|1008.2|1007|1007|1005.8|763
1729041000000|2024-10-16 01:10:00|1007.1|1005.9|1007.2|1006|1007.2|1006|1006.7|1005.5|163
1729041300000|2024-10-16 01:15:00|1007.5|1006.3|1006.3|1005.1|1007.5|1006.3|1006.2|1005|587
1729041600000|2024-10-16 01:20:00|1006.5|1005.3|1006.8|1005.6|1007.3|1006.1|1006.5|1005.3|525
1729041900000|2024-10-16 01:25:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.6|1005.4|179
1729042200000|2024-10-16 01:30:00|1006.9|1005.7|1007.4|1006.2|1007.5|1006.3|1006.8|1005.6|274
1729042500000|2024-10-16 01:35:00|1007.5|1006.3|1007.4|1006.2|1007.5|1006.3|1006.7|1005.5|499
1729042800000|2024-10-16 01:40:00|1007.5|1006.3|1008.1|1006.9|1008.4|1007.2|1007.4|1006.2|442
1729043100000|2024-10-16 01:45:00|1008.2|1007|1007.6|1006.4|1008.3|1007.1|1007.6|1006.4|332
1729043400000|2024-10-16 01:50:00|1007.7|1006.5|1008.3|1007.1|1008.4|1007.2|1007.7|1006.5|74
1729043700000|2024-10-16 01:55:00|1008.2|1007|1008.9|1007.7|1008.9|1007.7|1008.1|1006.9|369
1729044000000|2024-10-16 02:00:00|1009|1007.8|1009.2|1008|1009.2|1008|1008.6|1007.4|68
1729044300000|2024-10-16 02:05:00|1009.3|1008.1|1009.6|1008.4|1009.7|1008.5|1008.8|1007.6|233
1729044600000|2024-10-16 02:10:00|1009.7|1008.5|1009.8|1008.6|1010|1008.8|1009.3|1008.1|110
1729044900000|2024-10-16 02:15:00|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|1009.5|1008.3|44
1729045200000|2024-10-16 02:20:00|1009.5|1008.3|1009.4|1008.2|1009.6|1008.4|1009.2|1008|51
1729045500000|2024-10-16 02:25:00|1009.2|1008|1009.2|1008|1009.2|1008|1009.1|1007.9|145
1729045800000|2024-10-16 02:30:00|1009.3|1008.1|1009.2|1008|1009.7|1008.5|1009.1|1007.9|328
1729046100000|2024-10-16 02:35:00|1009.3|1008.1|1009.1|1007.9|1009.3|1008.1|1009|1007.8|351
1729046400000|2024-10-16 02:40:00|1009.2|1008|1009|1007.8|1009.2|1008|1008.6|1007.4|292
1729046700000|2024-10-16 02:45:00|1008.9|1007.7|1008.8|1007.6|1009.3|1008.1|1008.7|1007.5|215
1729047000000|2024-10-16 02:50:00|1008.9|1007.7|1008.9|1007.7|1009.1|1007.9|1008.6|1007.4|85
1729047300000|2024-10-16 02:55:00|1009.1|1007.9|1009.7|1008.5|1009.7|1008.5|1008.9|1007.7|67
1729047600000|2024-10-16 03:00:00|1009.6|1008.4|1009|1007.8|1009.8|1008.6|1009|1007.8|63
1729047900000|2024-10-16 03:05:00|1008.9|1007.7|1008.9|1007.7|1009|1007.8|1008.4|1007.2|30
1729048200000|2024-10-16 03:10:00|1009|1007.8|1009.2|1008|1009.6|1008.4|1008.9|1007.7|66
1729048500000|2024-10-16 03:15:00|1009.3|1008.1|1008.9|1007.7|1009.3|1008.1|1008.8|1007.6|21
1729048800000|2024-10-16 03:20:00|1009|1007.8|1009.3|1008.1|1009.6|1008.4|1009|1007.8|63
1729049100000|2024-10-16 03:25:00|1009.2|1008|1009.3|1008.1|1009.6|1008.4|1009.1|1007.9|77
1729049400000|2024-10-16 03:30:00|1009.2|1008|1008.8|1007.6|1009.3|1008.1|1008.7|1007.5|20
1729049700000|2024-10-16 03:35:00|1008.7|1007.5|1009.2|1008|1009.2|1008|1008.6|1007.4|69
1729050000000|2024-10-16 03:40:00|1009.1|1007.9|1009.1|1007.9|1009.2|1008|1009.1|1007.9|8
1729050300000|2024-10-16 03:45:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009|1007.8|9
1729050600000|2024-10-16 03:50:00|1009.2|1008|1009.4|1008.2|1009.4|1008.2|1009.2|1008|5
1729050900000|2024-10-16 03:55:00|1009.3|1008.1|1009.3|1008.1|1009.4|1008.2|1009.3|1008.1|3
1729051200000|2024-10-16 04:00:00|1009.4|1008.2|1009.6|1008.4|1009.6|1008.4|1009.4|1008.2|43
1729051500000|2024-10-16 04:05:00|1009.4|1008.2|1009.4|1008.2|1009.4|1008.2|1009.4|1008.2|31
1729051800000|2024-10-16 04:10:00|1009.3|1008.1|1009.7|1008.5|1009.7|1008.5|1009.3|1008.1|117
1729052100000|2024-10-16 04:15:00|||||||||53
1729052400000|2024-10-16 04:20:00|1009.9|1008.7|1009.9|1008.7|1009.9|1008.7|1009.9|1008.7|48
1729052700000|2024-10-16 04:25:00|1009.7|1008.5|1009.9|1008.7|1009.9|1008.7|1009.7|1008.5|47
1729053000000|2024-10-16 04:30:00|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|36
1729053300000|2024-10-16 04:35:00|1009.8|1008.6|1009.8|1008.6|1009.8|1008.6|1009.7|1008.5|15
1729053600000|2024-10-16 04:40:00|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|0
1729053900000|2024-10-16 04:45:00|||||||||2
1729054200000|2024-10-16 04:50:00|||||||||6
1729054500000|2024-10-16 04:55:00|1009.6|1008.4|1009.4|1008.2|1009.7|1008.5|1009.3|1008.1|44
1729054800000|2024-10-16 05:00:00|1009.3|1008.1|1009.2|1008|1009.4|1008.2|1009.2|1008|6
1729055100000|2024-10-16 05:05:00|1008.9|1007.7|1009.3|1008.1|1009.3|1008.1|1008.9|1007.7|132
1729055400000|2024-10-16 05:10:00|1009.2|1008|1009.2|1008|1009.2|1008|1009.2|1008|16
1729055700000|2024-10-16 05:15:00|1009.1|1007.9|1008.9|1007.7|1009.1|1007.9|1008.9|1007.7|11
1729056000000|2024-10-16 05:20:00|1009.1|1007.9|1008.9|1007.7|1009.2|1008|1008.9|1007.7|31
1729056300000|2024-10-16 05:25:00|1009.2|1008|1008.8|1007.6|1009.2|1008|1008.7|1007.5|67
1729056600000|2024-10-16 05:30:00|1008.7|1007.5|1008.7|1007.5|1009.2|1008|1008.4|1007.2|101
1729056900000|2024-10-16 05:35:00|1008.8|1007.6|1009.6|1008.4|1009.7|1008.5|1008.7|1007.5|206
1729057200000|2024-10-16 05:40:00|1009.7|1008.5|1009.1|1007.9|1009.7|1008.5|1009.1|1007.9|228
1729057500000|2024-10-16 05:45:00|1009.2|1008|1007.9|1006.7|1009.3|1008.1|1007.9|1006.7|146
1729057800000|2024-10-16 05:50:00|1008.2|1007|1009.1|1007.9|1009.2|1008|1008.2|1007|264
1729058100000|2024-10-16 05:55:00|1009.2|1008|1008.4|1007.2|1009.4|1008.2|1008.4|1007.2|126
1729058400000|2024-10-16 06:00:00|1008.3|1007.1|1008.2|1007|1008.7|1007.5|1008.1|1006.9|182
1729058700000|2024-10-16 06:05:00|1008.1|1006.9|1008.4|1007.2|1008.4|1007.2|1007.9|1006.7|191
1729059000000|2024-10-16 06:10:00|1008.3|1007.1|1008.1|1006.9|1008.4|1007.2|1007.9|1006.7|223
1729059300000|2024-10-16 06:15:00|1007.9|1006.7|1008.3|1007.1|1008.4|1007.2|1007.9|1006.7|235
1729059600000|2024-10-16 06:20:00|1008.2|1007|1008.7|1007.5|1008.8|1007.6|1007.9|1006.7|233
1729059900000|2024-10-16 06:25:00|1008.8|1007.6|1009.2|1008|1009.2|1008|1008.4|1007.2|176
1729060200000|2024-10-16 06:30:00|1009.1|1007.9|1008.9|1007.7|1009.1|1007.9|1008.4|1007.2|97
1729060500000|2024-10-16 06:35:00|1009.1|1007.9|1009.4|1008.2|1009.6|1008.4|1008.7|1007.5|85
1729060800000|2024-10-16 06:40:00|1009.3|1008.1|1009.2|1008|1009.4|1008.2|1009.1|1007.9|15
1729061100000|2024-10-16 06:45:00|1009.4|1008.2|1009.4|1008.2|1009.4|1008.2|1008.9|1007.7|188
1729061400000|2024-10-16 06:50:00|1009.3|1008.1|1008.4|1007.2|1009.3|1008.1|1008.4|1007.2|44
1729061700000|2024-10-16 06:55:00|1008.6|1007.4|1008.4|1007.2|1008.7|1007.5|1008.2|1007|80
1729062000000|2024-10-16 07:00:00|1008.5|1007.3|1009.5|1008.3|1009.5|1008.3|1008.3|1007.1|318
1729062300000|2024-10-16 07:05:00|1009.2|1008|1009.2|1008|1009.8|1008.6|1009|1007.8|295
1729062600000|2024-10-16 07:10:00|1009.1|1007.9|1009.4|1008.2|1009.5|1008.3|1009.1|1007.9|25
1729062900000|2024-10-16 07:15:00|1009.3|1008.1|1008.7|1007.5|1009.4|1008.2|1008.6|1007.4|114
1729063200000|2024-10-16 07:20:00|1008.6|1007.4|1008.7|1007.5|1008.7|1007.5|1008.5|1007.3|98
1729063500000|2024-10-16 07:25:00|1008.4|1007.2|1008.7|1007.5|1008.7|1007.5|1008.4|1007.2|69
1729063800000|2024-10-16 07:30:00|1008.6|1007.4|1008.7|1007.5|1008.7|1007.5|1008.5|1007.3|13
1729064100000|2024-10-16 07:35:00|1008.6|1007.4|1008.2|1007|1008.7|1007.5|1008.1|1006.9|88
1729064400000|2024-10-16 07:40:00|1008.3|1007.1|1008.3|1007.1|1008.3|1007.1|1008.2|1007|44
1729064700000|2024-10-16 07:45:00|1008.4|1007.2|1008.3|1007.1|1008.4|1007.2|1008.2|1007|34
1729065000000|2024-10-16 07:50:00|1008.2|1007|1008.2|1007|1008.4|1007.2|1008.1|1006.9|36
1729065300000|2024-10-16 07:55:00|1008.1|1006.9|1008.2|1007|1008.2|1007|1008.1|1006.9|28
1729065600000|2024-10-16 08:00:00|1008.1|1006.9|1008.2|1007|1008.3|1007.1|1008|1006.8|182
1729065900000|2024-10-16 08:05:00|1008|1006.8|1008.2|1007|1008.2|1007|1008|1006.8|42
1729066200000|2024-10-16 08:10:00|1008.3|1007.1|1008.5|1007.3|1008.7|1007.5|1008.2|1007|46
1729066500000|2024-10-16 08:15:00|1008.3|1007.1|1008|1006.8|1008.3|1007.1|1007.7|1006.5|242
1729066800000|2024-10-16 08:20:00|1008.2|1007|1008.5|1007.3|1008.7|1007.5|1008.2|1007|323
1729067100000|2024-10-16 08:25:00|1008.6|1007.4|1008.1|1006.9|1008.6|1007.4|1008|1006.8|73
1729067400000|2024-10-16 08:30:00|1008.2|1007|1008.6|1007.4|1008.6|1007.4|1008.1|1006.9|38
1729067700000|2024-10-16 08:35:00|1008.5|1007.3|1007.2|1006|1008.5|1007.3|1007.2|1006|388
1729068000000|2024-10-16 08:40:00|1007.3|1006.1|1007.2|1006|1007.5|1006.3|1007|1005.8|230
1729068300000|2024-10-16 08:45:00|1007.1|1005.9|1007|1005.8|1007.5|1006.3|1006.7|1005.5|397
1729068600000|2024-10-16 08:50:00|1006.9|1005.7|1007.6|1006.4|1007.7|1006.5|1006.7|1005.5|206
1729068900000|2024-10-16 08:55:00|1007.7|1006.5|1007.7|1006.5|1007.9|1006.7|1007.6|1006.4|312
1729069200000|2024-10-16 09:00:00|1007.9|1006.7|1007.7|1006.5|1007.9|1006.7|1007.7|1006.5|527
1729069500000|2024-10-16 09:05:00|1007.6|1006.4|1007.6|1006.4|1007.8|1006.6|1007.5|1006.3|443
1729069800000|2024-10-16 09:10:00|1007.7|1006.5|1008.3|1007.1|1008.3|1007.1|1007.5|1006.3|476
1729070100000|2024-10-16 09:15:00|1008.4|1007.2|1008.7|1007.5|1008.8|1007.6|1008.2|1007|299
1729070400000|2024-10-16 09:20:00|1008.8|1007.6|1008.6|1007.4|1009.3|1008.1|1008.6|1007.4|474
1729070700000|2024-10-16 09:25:00|1008.5|1007.3|1008.8|1007.6|1008.9|1007.7|1008.4|1007.2|131
1729071000000|2024-10-16 09:30:00|1008.9|1007.7|1009.3|1008.1|1009.3|1008.1|1008.8|1007.6|481
1729071300000|2024-10-16 09:35:00|1009.2|1008|1010|1008.8|1010|1008.8|1009.2|1008|1769
1729071600000|2024-10-16 09:40:00|1010.1|1008.9|1009.7|1008.5|1010.1|1008.9|1009.4|1008.2|553
1729071900000|2024-10-16 09:45:00|1009.6|1008.4|1009.6|1008.4|1009.9|1008.7|1009.5|1008.3|584
1729072200000|2024-10-16 09:50:00|1009.5|1008.3|1009.1|1007.9|1009.7|1008.5|1009.1|1007.9|310
1729072500000|2024-10-16 09:55:00|1009.2|1008|1008.9|1007.7|1009.2|1008|1008.9|1007.7|518
1729072800000|2024-10-16 10:00:00|1008.8|1007.6|1008.7|1007.5|1008.8|1007.6|1008.4|1007.2|223
1729073100000|2024-10-16 10:05:00|1008.6|1007.4|1008.6|1007.4|1008.7|1007.5|1008.5|1007.3|417
1729073400000|2024-10-16 10:10:00|1008.7|1007.5|1008.4|1007.2|1008.7|1007.5|1008.4|1007.2|48
1729073700000|2024-10-16 10:15:00|1008.2|1007|1008.4|1007.2|1008.6|1007.4|1008|1006.8|92
1729074000000|2024-10-16 10:20:00|1008.2|1007|1007.5|1006.3|1008.2|1007|1007.1|1005.9|126
1729074300000|2024-10-16 10:25:00|1007.4|1006.2|1008|1006.8|1008|1006.8|1007.2|1006|102
1729074600000|2024-10-16 10:30:00|1007.8|1006.6|1007.7|1006.5|1007.8|1006.6|1007.7|1006.5|35
1729074900000|2024-10-16 10:35:00|1007.8|1006.6|1007.8|1006.6|1008|1006.8|1007.7|1006.5|60
1729075200000|2024-10-16 10:40:00|1007.7|1006.5|1007.2|1006|1007.7|1006.5|1007.2|1006|152
1729075500000|2024-10-16 10:45:00|1007.3|1006.1|1007.5|1006.3|1007.7|1006.5|1007.2|1006|74
1729075800000|2024-10-16 10:50:00|1007.4|1006.2|1007.2|1006|1007.6|1006.4|1007.1|1005.9|78
1729076100000|2024-10-16 10:55:00|1007.3|1006.1|1007.7|1006.5|1007.8|1006.6|1007|1005.8|126
1729076400000|2024-10-16 11:00:00|1007.6|1006.4|1007.3|1006.1|1007.7|1006.5|1007.2|1006|25
1729076700000|2024-10-16 11:05:00|1007.5|1006.3|1007.7|1006.5|1008|1006.8|1007.5|1006.3|124
1729077000000|2024-10-16 11:10:00|1007.8|1006.6|1008.5|1007.3|1008.5|1007.3|1007.7|1006.5|167
1729077300000|2024-10-16 11:15:00|1008.7|1007.5|1008.7|1007.5|1008.8|1007.6|1008.6|1007.4|36
1729077600000|2024-10-16 11:20:00|1008.5|1007.3|1008.5|1007.3|1008.5|1007.3|1008.2|1007|40
1729077900000|2024-10-16 11:25:00|1008.3|1007.1|1008.5|1007.3|1008.7|1007.5|1008.2|1007|32
1729078200000|2024-10-16 11:30:00|1008.6|1007.4|1008.7|1007.5|1008.8|1007.6|1008.5|1007.3|77
1729078500000|2024-10-16 11:35:00|1008.5|1007.3|1008.7|1007.5|1008.7|1007.5|1008.5|1007.3|180
1729078800000|2024-10-16 11:40:00|1008.8|1007.6|1008.7|1007.5|1008.8|1007.6|1008.5|1007.3|25
1729079100000|2024-10-16 11:45:00|1008.6|1007.4|1008.7|1007.5|1008.7|1007.5|1008.5|1007.3|67
1729079400000|2024-10-16 11:50:00|1008.8|1007.6|1008.8|1007.6|1009|1007.8|1008.7|1007.5|102
1729079700000|2024-10-16 11:55:00|1008.7|1007.5|1008.7|1007.5|1009|1007.8|1008.7|1007.5|649
1729080000000|2024-10-16 12:00:00|1008.9|1007.7|1008.3|1007.1|1009|1007.8|1008.2|1007|348
1729080300000|2024-10-16 12:05:00|1008.4|1007.2|1009.4|1008.2|1009.7|1008.5|1008.2|1007|367
1729080600000|2024-10-16 12:10:00|1009.2|1008|1009.7|1008.5|1009.9|1008.7|1009.2|1008|175
1729080900000|2024-10-16 12:15:00|1009.8|1008.6|1009.2|1008|1010.2|1009|1009.2|1008|553
1729081200000|2024-10-16 12:20:00|1009.3|1008.1|1007.8|1006.6|1009.4|1008.2|1007.7|1006.5|389
1729081500000|2024-10-16 12:25:00|1007.7|1006.5|1007.4|1006.2|1007.7|1006.5|1007.3|1006.1|219
1729081800000|2024-10-16 12:30:00|1007.9|1006.7|1008.1|1006.9|1008.2|1007|1007.6|1006.4|237
1729082100000|2024-10-16 12:35:00|1008.2|1007|1008.7|1007.5|1008.8|1007.6|1007.9|1006.7|81
1729082400000|2024-10-16 12:40:00|1008.6|1007.4|1008.3|1007.1|1009|1007.8|1008|1006.8|785
1729085400000|2024-10-16 13:30:00|1009.8|1008.6|1008.8|1007.6|1011|1009.8|1007.7|1006.5|6091
1729085700000|2024-10-16 13:35:00|1008.7|1007.5|1009.5|1008.3|1010.4|1009.2|1008|1006.8|2081
1729086000000|2024-10-16 13:40:00|1009.6|1008.4|1008.2|1007|1009.7|1008.5|1007.8|1006.6|2261
1729086300000|2024-10-16 13:45:00|1008|1006.8|1009.3|1008.1|1010.2|1009|1007.2|1006|2028
1729086600000|2024-10-16 13:50:00|1009.5|1008.3|1010|1008.8|1010|1008.8|1008.8|1007.6|2038
1729086900000|2024-10-16 13:55:00|1010.1|1008.9|1010.2|1009|1011.2|1010|1010|1008.8|1397
1729087200000|2024-10-16 14:00:00|1010.4|1009.2|1011.2|1010|1012.2|1011|1010.4|1009.2|1734
1729087500000|2024-10-16 14:05:00|1011.1|1009.9|1008.7|1007.5|1011.2|1010|1008.5|1007.3|2469
1729087800000|2024-10-16 14:10:00|1008.8|1007.6|1007.6|1006.4|1008.8|1007.6|1007.2|1006|4880
1729088100000|2024-10-16 14:15:00|1007.5|1006.3|1007.1|1005.9|1007.5|1006.3|1004.1|1002.9|4401
1729088400000|2024-10-16 14:20:00|1006.9|1005.7|1005.9|1004.7|1007.1|1005.9|1005.6|1004.4|1280
1729088700000|2024-10-16 14:25:00|1005.6|1004.4|1004|1002.8|1005.7|1004.5|1003.8|1002.6|1828
1729089000000|2024-10-16 14:30:00|1004.1|1002.9|1002.1|1000.9|1004.3|1003.1|1001.8|1000.6|3025
1729089300000|2024-10-16 14:35:00|1002|1000.8|1001.1|999.9|1002|1000.8|999.8|998.6|2331
1729089600000|2024-10-16 14:40:00|1001.2|1000|1001.6|1000.4|1002.4|1001.2|1000.8|999.6|2854
1729089900000|2024-10-16 14:45:00|1001.9|1000.7|1001.8|1000.6|1002.6|1001.4|1001.4|1000.2|1454
1729090200000|2024-10-16 14:50:00|1001.7|1000.5|1000.2|999|1002.4|1001.2|1000.1|998.9|2200
1729090500000|2024-10-16 14:55:00|1000.1|998.9|1001.3|1000.1|1002|1000.8|1000.1|998.9|1091
1729090800000|2024-10-16 15:00:00|1001.1|999.9|999.6|998.4|1001.1|999.9|999.3|998.1|2138
1729091100000|2024-10-16 15:05:00|999.8|998.6|1000.6|999.4|1001.1|999.9|999.8|998.6|2541
1729091400000|2024-10-16 15:10:00|1000.5|999.3|1000.3|999.1|1001.6|1000.4|1000.1|998.9|1151
1729091700000|2024-10-16 15:15:00|1000.5|999.3|1000.3|999.1|1001.1|999.9|999.8|998.6|1756
1729092000000|2024-10-16 15:20:00|1000.1|998.9|1000.8|999.6|1000.8|999.6|999.2|998|2175
1729092300000|2024-10-16 15:25:00|1001.1|999.9|1001.8|1000.6|1002|1000.8|1001|999.8|659
1729092600000|2024-10-16 15:30:00|1001.6|1000.4|999.7|998.5|1002.2|1001|999.5|998.3|1305
1729092900000|2024-10-16 15:35:00|999.6|998.4|999.3|998.1|1000.2|999|998.8|997.6|1228
1729093200000|2024-10-16 15:40:00|999.4|998.2|998.4|997.2|999.4|998.2|998.3|997.1|1503
1729093500000|2024-10-16 15:45:00|998.5|997.3|997.4|996.2|998.7|997.5|997.4|996.2|1068
1729093800000|2024-10-16 15:50:00|997.5|996.3|995.8|994.6|997.5|996.3|995.5|994.3|2901
1729094100000|2024-10-16 15:55:00|996|994.8|997|995.8|997.5|996.3|996|994.8|2319
1729094400000|2024-10-16 16:00:00|996.9|995.7|996.6|995.4|997.7|996.5|996.5|995.3|884
1729094700000|2024-10-16 16:05:00|996.5|995.3|996.5|995.3|996.5|995.3|995.5|994.3|885
1729095000000|2024-10-16 16:10:00|996.1|994.9|995.5|994.3|997|995.8|995.5|994.3|1000
1729095300000|2024-10-16 16:15:00|995.4|994.2|995.9|994.7|996.4|995.2|995|993.8|1069
1729095600000|2024-10-16 16:20:00|995.8|994.6|995.8|994.6|996.2|995|995.3|994.1|756
1729095900000|2024-10-16 16:25:00|995.6|994.4|995.8|994.6|996.8|995.6|995.5|994.3|810
1729096200000|2024-10-16 16:30:00|995.9|994.7|996.6|995.4|996.7|995.5|995.5|994.3|666
1729096500000|2024-10-16 16:35:00|996.5|995.3|995.9|994.7|996.7|995.5|995.5|994.3|459
1729096800000|2024-10-16 16:40:00|996|994.8|996.7|995.5|997|995.8|995.9|994.7|505
1729097100000|2024-10-16 16:45:00|996.6|995.4|995.8|994.6|996.8|995.6|995.8|994.6|742
1729097400000|2024-10-16 16:50:00|995.9|994.7|996.3|995.1|996.8|995.6|995.9|994.7|828
1729097700000|2024-10-16 16:55:00|996.4|995.2|996.5|995.3|997.3|996.1|996.2|995|2239
1729098000000|2024-10-16 17:00:00|996.3|995.1|996|994.8|996.5|995.3|995.6|994.4|389
1729098300000|2024-10-16 17:05:00|995.9|994.7|995.8|994.6|996.3|995.1|995.8|994.6|631
1729098600000|2024-10-16 17:10:00|996|994.8|996|994.8|996.5|995.3|995.8|994.6|580
1729098900000|2024-10-16 17:15:00|995.9|994.7|996|994.8|996.5|995.3|995.6|994.4|1279
1729099200000|2024-10-16 17:20:00|996.3|995.1|996.8|995.6|997.5|996.3|996|994.8|650
1729099500000|2024-10-16 17:25:00|996.7|995.5|996.3|995.1|996.9|995.7|996|994.8|425
1729099800000|2024-10-16 17:30:00|996.5|995.3|996|994.8|996.6|995.4|995.8|994.6|386
1729100100000|2024-10-16 17:35:00|996.1|994.9|995.6|994.4|996.3|995.1|995.5|994.3|402
1729100400000|2024-10-16 17:40:00|995.7|994.5|995.8|994.6|996.1|994.9|995.6|994.4|332
1729100700000|2024-10-16 17:45:00|995.7|994.5|995|993.8|996|994.8|995|993.8|794
1729101000000|2024-10-16 17:50:00|995.3|994.1|995.8|994.6|995.8|994.6|994.5|993.3|911
1729101300000|2024-10-16 17:55:00|996|994.8|994.9|993.7|996|994.8|994.9|993.7|859
1729101600000|2024-10-16 18:00:00|995|993.8|994.4|993.2|995|993.8|994|992.8|1410
1729101900000|2024-10-16 18:05:00|994.5|993.3|994.8|993.6|995.2|994|994.2|993|1216
1729102200000|2024-10-16 18:10:00|994.7|993.5|993|991.8|994.8|993.6|993|991.8|7390
1729102500000|2024-10-16 18:15:00|993.1|991.9|991.6|990.4|993.1|991.9|991.5|990.3|3899
1729123200000|2024-10-17 00:00:00|991.5|990.3|995|993.8|995|993.8|991.3|990.1|1142
1729123500000|2024-10-17 00:05:00|995.3|994.1|995.8|994.6|996.2|995|995.2|994|381
1729123800000|2024-10-17 00:10:00|995.7|994.5|996|994.8|996.2|995|995.4|994.2|183
1729124100000|2024-10-17 00:15:00|996.2|995|995.8|994.6|996.2|995|995.7|994.5|130
1729124400000|2024-10-17 00:20:00|996|994.8|996|994.8|996.2|995|995.7|994.5|231
1729124700000|2024-10-17 00:25:00|996.2|995|996.2|995|996.3|995.1|995.8|994.6|203
1729125000000|2024-10-17 00:30:00|996|994.8|996.4|995.2|997|995.8|996|994.8|705
1729125300000|2024-10-17 00:35:00|996.5|995.3|996.9|995.7|997.2|996|996.4|995.2|222
1729125600000|2024-10-17 00:40:00|997|995.8|996.9|995.7|997.3|996.1|996.8|995.6|57
1729125900000|2024-10-17 00:45:00|996.8|995.6|996.8|995.6|997.3|996.1|996.8|995.6|48
1729126200000|2024-10-17 00:50:00|996.9|995.7|995.9|994.7|996.9|995.7|995.8|994.6|222
1729126500000|2024-10-17 00:55:00|996|994.8|996|994.8|996.4|995.2|995.8|994.6|273
1729126800000|2024-10-17 01:00:00|995.9|994.7|996.3|995.1|996.8|995.6|995.9|994.7|351
1729127100000|2024-10-17 01:05:00|996.1|994.9|996.9|995.7|996.9|995.7|996|994.8|203
1729127400000|2024-10-17 01:10:00|997|995.8|996.4|995.2|997|995.8|996.3|995.1|216
1729127700000|2024-10-17 01:15:00|996.3|995.1|996.1|994.9|996.5|995.3|996|994.8|183
1729128000000|2024-10-17 01:20:00|996|994.8|995|993.8|996.1|994.9|995|993.8|249
1729128300000|2024-10-17 01:25:00|994.9|993.7|996|994.8|996.3|995.1|994.9|993.7|153
1729128600000|2024-10-17 01:30:00|996.1|994.9|995.3|994.1|996.1|994.9|995|993.8|180
1729128900000|2024-10-17 01:35:00|995.4|994.2|996.3|995.1|996.5|995.3|995.3|994.1|93
1729129200000|2024-10-17 01:40:00|996.1|994.9|995.9|994.7|996.4|995.2|995.8|994.6|55
1729129500000|2024-10-17 01:45:00|996|994.8|995.8|994.6|996.1|994.9|995.5|994.3|132
1729129800000|2024-10-17 01:50:00|995.9|994.7|995.6|994.4|995.9|994.7|995.3|994.1|20
1729130100000|2024-10-17 01:55:00|995.5|994.3|995.8|994.6|995.9|994.7|995.5|994.3|31
1729130400000|2024-10-17 02:00:00|995.9|994.7|995.6|994.4|995.9|994.7|995.3|994.1|46
1729130700000|2024-10-17 02:05:00|995.8|994.6|995.9|994.7|996.5|995.3|995.6|994.4|66
1729131000000|2024-10-17 02:10:00|995.8|994.6|994.8|993.6|995.8|994.6|994.5|993.3|202
1729131300000|2024-10-17 02:15:00|994.6|993.4|993.6|992.4|994.9|993.7|993.6|992.4|90
1729131600000|2024-10-17 02:20:00|993.8|992.6|993.9|992.7|994.1|992.9|993.8|992.6|27
1729131900000|2024-10-17 02:25:00|993.8|992.6|994|992.8|994|992.8|993.6|992.4|11
1729132200000|2024-10-17 02:30:00|993.9|992.7|992.6|991.4|993.9|992.7|992.5|991.3|183
1729132500000|2024-10-17 02:35:00|992.8|991.6|992.1|990.9|992.8|991.6|992.1|990.9|86
1729132800000|2024-10-17 02:40:00|992|990.8|990.8|989.6|992|990.8|990.5|989.3|343
1729133100000|2024-10-17 02:45:00|990.9|989.7|992.4|991.2|992.5|991.3|990.8|989.6|197
1729133400000|2024-10-17 02:50:00|992.5|991.3|991|989.8|992.5|991.3|990.9|989.7|231
1729133700000|2024-10-17 02:55:00|991.3|990.1|991|989.8|991.5|990.3|990.8|989.6|108
1729134000000|2024-10-17 03:00:00|991.1|989.9|989.8|988.6|991.3|990.1|989.6|988.4|168
1729134300000|2024-10-17 03:05:00|989.9|988.7|990.5|989.3|990.5|989.3|988.9|987.7|256
1729134600000|2024-10-17 03:10:00|990.6|989.4|990|988.8|990.6|989.4|989.8|988.6|64
1729134900000|2024-10-17 03:15:00|989.9|988.7|990|988.8|990.5|989.3|989.8|988.6|67
1729135200000|2024-10-17 03:20:00|989.9|988.7|989.9|988.7|990.5|989.3|989.8|988.6|87
1729135500000|2024-10-17 03:25:00|990|988.8|990|988.8|990.3|989.1|989.8|988.6|47
1729135800000|2024-10-17 03:30:00|989.9|988.7|989.8|988.6|990.1|988.9|989.8|988.6|21
1729136100000|2024-10-17 03:35:00|989.9|988.7|990|988.8|990|988.8|989.9|988.7|10
1729136400000|2024-10-17 03:40:00|990.3|989.1|990.3|989.1|990.3|989.1|990.1|988.9|31
1729136700000|2024-10-17 03:45:00|990.2|989|990.2|989|990.2|989|990|988.8|9
1729137000000|2024-10-17 03:50:00|990.1|988.9|990|988.8|990.1|988.9|989.9|988.7|10
1729137300000|2024-10-17 03:55:00|990.2|989|990.2|989|990.4|989.2|990|988.8|55
1729137600000|2024-10-17 04:00:00|990|988.8|990.3|989.1|990.3|989.1|990|988.8|13
1729137900000|2024-10-17 04:05:00|990.2|989|990.3|989.1|990.3|989.1|990|988.8|15
1729138200000|2024-10-17 04:10:00|||||||||4
1729138500000|2024-10-17 04:15:00|990.5|989.3|990.5|989.3|990.5|989.3|990.5|989.3|5
1729138800000|2024-10-17 04:20:00|990.7|989.5|990.7|989.5|990.8|989.6|990.5|989.3|65
1729139100000|2024-10-17 04:25:00|990.8|989.6|990.5|989.3|990.8|989.6|990.4|989.2|406
1729139400000|2024-10-17 04:30:00|990.4|989.2|990.3|989.1|990.5|989.3|990.2|989|18
1729139700000|2024-10-17 04:35:00|990.4|989.2|990.4|989.2|990.4|989.2|990.4|989.2|28
1729140000000|2024-10-17 04:40:00|990.5|989.3|990.8|989.6|990.8|989.6|990.5|989.3|22
1729140300000|2024-10-17 04:45:00|990.7|989.5|990.7|989.5|990.7|989.5|990.5|989.3|4
1729140600000|2024-10-17 04:50:00|990.8|989.6|990.7|989.5|990.9|989.7|990.7|989.5|61
1729140900000|2024-10-17 04:55:00|990.5|989.3|990.5|989.3|990.5|989.3|990.5|989.3|0
1729141200000|2024-10-17 05:00:00|990.4|989.2|990.4|989.2|990.5|989.3|990.4|989.2|17
1729141500000|2024-10-17 05:05:00|990.3|989.1|990.2|989|990.5|989.3|990.2|989|106
1729141800000|2024-10-17 05:10:00|990.3|989.1|989.9|988.7|990.3|989.1|989.9|988.7|3
1729142100000|2024-10-17 05:15:00|990|988.8|989.9|988.7|990|988.8|989.9|988.7|10
1729142400000|2024-10-17 05:20:00|990|988.8|989.9|988.7|990|988.8|989.8|988.6|20
1729142700000|2024-10-17 05:25:00|990.2|989|989.9|988.7|990.2|989|989.9|988.7|17
1729143000000|2024-10-17 05:30:00|989.8|988.6|989.4|988.2|990|988.8|989.4|988.2|82
1729143300000|2024-10-17 05:35:00|989.5|988.3|990.2|989|990.3|989.1|989.3|988.1|216
1729143600000|2024-10-17 05:40:00|990|988.8|990.2|989|990.3|989.1|989.9|988.7|129
1729143900000|2024-10-17 05:45:00|990.3|989.1|990.3|989.1|990.4|989.2|990.2|989|70
1729144200000|2024-10-17 05:50:00|990.2|989|990.5|989.3|991|989.8|990.2|989|215
1729144500000|2024-10-17 05:55:00|990.4|989.2|990|988.8|990.4|989.2|989.9|988.7|60
1729144800000|2024-10-17 06:00:00|990.3|989.1|989.8|988.6|990.3|989.1|989.5|988.3|93
1729145100000|2024-10-17 06:05:00|989.7|988.5|989.7|988.5|989.8|988.6|989.7|988.5|53
1729145400000|2024-10-17 06:10:00|989.8|988.6|989.5|988.3|989.9|988.7|989.5|988.3|14
1729145700000|2024-10-17 06:15:00|989.2|988|988.7|987.5|989.7|988.5|988.7|987.5|145
1729146000000|2024-10-17 06:20:00|988.8|987.6|987.4|986.2|988.9|987.7|987.3|986.1|209
1729146300000|2024-10-17 06:25:00|987.3|986.1|988|986.8|988|986.8|987|985.8|246
1729146600000|2024-10-17 06:30:00|987.9|986.7|988.8|987.6|988.9|987.7|987.9|986.7|106
1729146900000|2024-10-17 06:35:00|988.6|987.4|988|986.8|988.6|987.4|988|986.8|107
1729147200000|2024-10-17 06:40:00|988.1|986.9|987.9|986.7|988.2|987|987.6|986.4|49
1729147500000|2024-10-17 06:45:00|988|986.8|988|986.8|988.7|987.5|988|986.8|60
1729147800000|2024-10-17 06:50:00|987.9|986.7|987.8|986.6|988.3|987.1|987.6|986.4|25
1729148100000|2024-10-17 06:55:00|987.9|986.7|987.6|986.4|987.9|986.7|986.8|985.6|146
1729148400000|2024-10-17 07:00:00|987.7|986.5|987.4|986.2|988.1|986.9|987.1|985.9|176
1729148700000|2024-10-17 07:05:00|987.5|986.3|986.8|985.6|987.5|986.3|986.6|985.4|368
1729149000000|2024-10-17 07:10:00|986.9|985.7|986.9|985.7|987|985.8|986.8|985.6|63
1729149300000|2024-10-17 07:15:00|986.8|985.6|987|985.8|987.3|986.1|986.8|985.6|73
1729149600000|2024-10-17 07:20:00|987.1|985.9|987.3|986.1|987.3|986.1|987|985.8|27
1729149900000|2024-10-17 07:25:00|987.1|985.9|987.1|985.9|987.3|986.1|987|985.8|61
1729150200000|2024-10-17 07:30:00|987|985.8|987|985.8|987.5|986.3|986.8|985.6|427
1729150500000|2024-10-17 07:35:00|986.9|985.7|986.8|985.6|987|985.8|986.8|985.6|40
1729150800000|2024-10-17 07:40:00|986.7|985.5|986.5|985.3|986.8|985.6|986.5|985.3|30
1729151100000|2024-10-17 07:45:00|986.7|985.5|986.8|985.6|986.8|985.6|986.7|985.5|98
1729151400000|2024-10-17 07:50:00|987|985.8|986.9|985.7|987.1|985.9|986.8|985.6|42
1729151700000|2024-10-17 07:55:00|986.8|985.6|986.7|985.5|986.8|985.6|986.5|985.3|90
1729152000000|2024-10-17 08:00:00|986.6|985.4|987.3|986.1|987.3|986.1|986.6|985.4|128
1729152300000|2024-10-17 08:05:00|987.1|985.9|987|985.8|987.1|985.9|986.8|985.6|100
1729152600000|2024-10-17 08:10:00|986.9|985.7|987|985.8|987|985.8|986.8|985.6|15
1729152900000|2024-10-17 08:15:00|986.9|985.7|986.8|985.6|987.3|986.1|986.8|985.6|79
1729153200000|2024-10-17 08:20:00|986.7|985.5|986.8|985.6|986.9|985.7|986.7|985.5|24
1729153500000|2024-10-17 08:25:00|986.7|985.5|986.9|985.7|986.9|985.7|986.7|985.5|48
1729153800000|2024-10-17 08:30:00|986.8|985.6|987|985.8|987.2|986|986.8|985.6|69
1729154100000|2024-10-17 08:35:00|986.9|985.7|987.1|985.9|987.3|986.1|986.9|985.7|129
1729154400000|2024-10-17 08:40:00|987.2|986|987.1|985.9|987.3|986.1|987.1|985.9|8
1729154700000|2024-10-17 08:45:00|987.3|986.1|987.3|986.1|987.3|986.1|987.1|985.9|252
1729155000000|2024-10-17 08:50:00|987.2|986|987.6|986.4|987.6|986.4|987.2|986|387
1729155300000|2024-10-17 08:55:00|987.3|986.1|987.3|986.1|987.6|986.4|987.1|985.9|133
1729155600000|2024-10-17 09:00:00|987.4|986.2|987.6|986.4|987.6|986.4|987.3|986.1|58
1729155900000|2024-10-17 09:05:00|987.3|986.1|986.6|985.4|987.3|986.1|986.6|985.4|153
1729156200000|2024-10-17 09:10:00|986.3|985.1|986.4|985.2|986.6|985.4|986.3|985.1|81
1729156500000|2024-10-17 09:15:00|986.6|985.4|986.6|985.4|986.6|985.4|986.3|985.1|66
1729156800000|2024-10-17 09:20:00|986.3|985.1|986.1|984.9|986.3|985.1|986.1|984.9|37
1729157100000|2024-10-17 09:25:00|986.3|985.1|986.1|984.9|986.3|985.1|985.8|984.6|99
1729157400000|2024-10-17 09:30:00|986.2|985|986.2|985|986.4|985.2|986.1|984.9|170
1729157700000|2024-10-17 09:35:00|986.3|985.1|986.5|985.3|986.6|985.4|986.1|984.9|147
1729158000000|2024-10-17 09:40:00|986.3|985.1|986.5|985.3|986.8|985.6|986.1|984.9|987
1729158300000|2024-10-17 09:45:00|986.3|985.1|986.1|984.9|986.5|985.3|986|984.8|209
1729158600000|2024-10-17 09:50:00|986|984.8|985.8|984.6|986.1|984.9|985.8|984.6|101
1729158900000|2024-10-17 09:55:00|985.9|984.7|985.3|984.1|986|984.8|985.1|983.9|140
1729159200000|2024-10-17 10:00:00|985.1|983.9|984.8|983.6|985.2|984|984.8|983.6|216
1729159500000|2024-10-17 10:05:00|984.9|983.7|985.3|984.1|985.3|984.1|984.9|983.7|62
1729159800000|2024-10-17 10:10:00|985.8|984.6|986.3|985.1|986.4|985.2|985.6|984.4|128
1729160100000|2024-10-17 10:15:00|986.2|985|985.3|984.1|986.3|985.1|985.3|984.1|128
1729160400000|2024-10-17 10:20:00|985.2|984|984.8|983.6|985.2|984|984.8|983.6|90
1729160700000|2024-10-17 10:25:00|984.9|983.7|984.9|983.7|984.9|983.7|984.8|983.6|45
1729161000000|2024-10-17 10:30:00|984.8|983.6|985.1|983.9|985.2|984|984.8|983.6|30
1729161300000|2024-10-17 10:35:00|984.9|983.7|984.3|983.1|985.1|983.9|984.3|983.1|129
1729161600000|2024-10-17 10:40:00|984.2|983|984.3|983.1|984.6|983.4|984.2|983|108
1729161900000|2024-10-17 10:45:00|984.6|983.4|984.6|983.4|984.7|983.5|984.6|983.4|85
1729162200000|2024-10-17 10:50:00|984.7|983.5|984.1|982.9|984.7|983.5|984|982.8|169
1729162500000|2024-10-17 10:55:00|984|982.8|984|982.8|984.1|982.9|983.6|982.4|226
1729162800000|2024-10-17 11:00:00|984.1|982.9|984.1|982.9|984.3|983.1|983.8|982.6|67
1729163100000|2024-10-17 11:05:00|984.2|983|984.1|982.9|984.3|983.1|984.1|982.9|15
1729163400000|2024-10-17 11:10:00|984.2|983|984.8|983.6|984.8|983.6|984.1|982.9|253
1729163700000|2024-10-17 11:15:00|984.7|983.5|985.9|984.7|986|984.8|984.7|983.5|561
1729164000000|2024-10-17 11:20:00|985.8|984.6|985.1|983.9|985.9|984.7|985.1|983.9|124
1729164300000|2024-10-17 11:25:00|985.2|984|985.6|984.4|985.7|984.5|985.2|984|188
1729164600000|2024-10-17 11:30:00|985.4|984.2|985.1|983.9|985.6|984.4|985|983.8|188
1729164900000|2024-10-17 11:35:00|985.2|984|984.3|983.1|985.3|984.1|984.3|983.1|187
1729165200000|2024-10-17 11:40:00|984.1|982.9|983.8|982.6|984.1|982.9|983.4|982.2|268
1729165500000|2024-10-17 11:45:00|984|982.8|984.8|983.6|985.1|983.9|984|982.8|183
1729165800000|2024-10-17 11:50:00|985|983.8|985.1|983.9|985.1|983.9|984.7|983.5|89
1729166100000|2024-10-17 11:55:00|984.8|983.6|984.6|983.4|985.5|984.3|984.6|983.4|224
1729166400000|2024-10-17 12:00:00|984.5|983.3|984.1|982.9|984.5|983.3|983.7|982.5|223
1729166700000|2024-10-17 12:05:00|984|982.8|983.8|982.6|984.1|982.9|983.3|982.1|193
1729167000000|2024-10-17 12:10:00|984.1|982.9|984.1|982.9|984.6|983.4|984.1|982.9|857
1729167300000|2024-10-17 12:15:00|984.2|983|983.1|981.9|984.2|983|983.1|981.9|116
1729167600000|2024-10-17 12:20:00|983|981.8|982.2|981|983.2|982|982.1|980.9|232
1729167900000|2024-10-17 12:25:00|982.1|980.9|983|981.8|983.2|982|982.1|980.9|131
1729168200000|2024-10-17 12:30:00|983.1|981.9|982.6|981.4|983.4|982.2|982.6|981.4|287
1729168500000|2024-10-17 12:35:00|982.7|981.5|983.7|982.5|983.9|982.7|982.4|981.2|419
1729168800000|2024-10-17 12:40:00|983.9|982.7|985.9|984.7|985.9|984.7|983.9|982.7|693
1729171800000|2024-10-17 13:30:00|985|983.8|985.3|984.1|986.6|985.4|983.1|981.9|3564
1729172100000|2024-10-17 13:35:00|985.4|984.2|985.4|984.2|986.4|985.2|983.7|982.5|2573
1729172400000|2024-10-17 13:40:00|985.5|984.3|985|983.8|986.5|985.3|984|982.8|2239
1729172700000|2024-10-17 13:45:00|984.9|983.7|982.3|981.1|985.5|984.3|982.3|981.1|3086
1729173000000|2024-10-17 13:50:00|982|980.8|982.5|981.3|983.3|982.1|982|980.8|3135
1729173300000|2024-10-17 13:55:00|982.7|981.5|982.2|981|982.9|981.7|981.3|980.1|995
1729173600000|2024-10-17 14:00:00|982.1|980.9|981.4|980.2|982.3|981.1|981.3|980.1|2051
1729173900000|2024-10-17 14:05:00|981.5|980.3|982.6|981.4|983|981.8|981.2|980|1272
1729174200000|2024-10-17 14:10:00|982.7|981.5|982.1|980.9|983.5|982.3|982|980.8|1019
1729174500000|2024-10-17 14:15:00|982.2|981|981.7|980.5|982.7|981.5|981.5|980.3|1141
1729174800000|2024-10-17 14:20:00|981.6|980.4|982.2|981|982.2|981|981.5|980.3|1077
1729175100000|2024-10-17 14:25:00|982|980.8|980.6|979.4|982.2|981|980.5|979.3|1457
1729175400000|2024-10-17 14:30:00|980.7|979.5|982.4|981.2|982.7|981.5|980.3|979.1|1256
1729175700000|2024-10-17 14:35:00|982.3|981.1|983.4|982.2|983.9|982.7|981.7|980.5|764
1729176000000|2024-10-17 14:40:00|983.3|982.1|982.1|980.9|983.3|982.1|981.9|980.7|1880
1729176300000|2024-10-17 14:45:00|981.9|980.7|982.9|981.7|983.2|982|981.9|980.7|1080
1729176600000|2024-10-17 14:50:00|983|981.8|981.9|980.7|983.2|982|981.7|980.5|936
1729176900000|2024-10-17 14:55:00|981.8|980.6|982.4|981.2|982.4|981.2|981.7|980.5|771
1729177200000|2024-10-17 15:00:00|982.2|981|983.7|982.5|983.9|982.7|981.9|980.7|1916
1729177500000|2024-10-17 15:05:00|983.8|982.6|984.7|983.5|985|983.8|983.7|982.5|1066
1729177800000|2024-10-17 15:10:00|984.6|983.4|984.2|983|984.7|983.5|983.2|982|770
1729178100000|2024-10-17 15:15:00|984.1|982.9|984.2|983|984.5|983.3|983.5|982.3|504
1729178400000|2024-10-17 15:20:00|984.4|983.2|985.7|984.5|986.2|985|984.3|983.1|1272
1729178700000|2024-10-17 15:25:00|985.6|984.4|986.7|985.5|986.7|985.5|985.5|984.3|805
1729179000000|2024-10-17 15:30:00|986.4|985.2|988|986.8|988.4|987.2|986.3|985.1|1048
1729179300000|2024-10-17 15:35:00|987.7|986.5|989.2|988|989.2|988|987.5|986.3|2459
1729179600000|2024-10-17 15:40:00|989|987.8|989.5|988.3|989.7|988.5|988.1|986.9|938
1729179900000|2024-10-17 15:45:00|989.6|988.4|988|986.8|989.7|988.5|988|986.8|873
1729180200000|2024-10-17 15:50:00|987.9|986.7|989.5|988.3|989.5|988.3|987.9|986.7|770
1729180500000|2024-10-17 15:55:00|989.7|988.5|990.5|989.3|991.2|990|989.5|988.3|1301
1729180800000|2024-10-17 16:00:00|990.4|989.2|988.7|987.5|991.7|990.5|988.5|987.3|1200
1729181100000|2024-10-17 16:05:00|988.9|987.7|987.5|986.3|989.5|988.3|987.2|986|632
1729181400000|2024-10-17 16:10:00|987.7|986.5|989.6|988.4|990|988.8|987.5|986.3|922
1729181700000|2024-10-17 16:15:00|989.5|988.3|990.7|989.5|991|989.8|989.5|988.3|764
1729182000000|2024-10-17 16:20:00|990.5|989.3|990.7|989.5|991.5|990.3|990.2|989|874
1729182300000|2024-10-17 16:25:00|990.8|989.6|989.7|988.5|991|989.8|989.1|987.9|1591
1729182600000|2024-10-17 16:30:00|989.9|988.7|988.7|987.5|990|988.8|987.9|986.7|1044
1729182900000|2024-10-17 16:35:00|989|987.8|990|988.8|990.5|989.3|988.9|987.7|832
1729183200000|2024-10-17 16:40:00|990.2|989|989.7|988.5|990.2|989|989.2|988|1561
1729183500000|2024-10-17 16:45:00|990|988.8|991|989.8|991|989.8|989.7|988.5|379
1729183800000|2024-10-17 16:50:00|990.5|989.3|991|989.8|991.5|990.3|990.5|989.3|1399
1729184100000|2024-10-17 16:55:00|991.2|990|993|991.8|993.5|992.3|991.2|990|2744
1729184400000|2024-10-17 17:00:00|993.2|992|992.7|991.5|993.5|992.3|992.5|991.3|573
1729184700000|2024-10-17 17:05:00|993|991.8|993.3|992.1|993.7|992.5|991.7|990.5|1330
1729185000000|2024-10-17 17:10:00|993.2|992|994.7|993.5|995|993.8|993.2|992|2840
1729185300000|2024-10-17 17:15:00|994.6|993.4|995.6|994.4|996.1|994.9|994.5|993.3|5073
1729185600000|2024-10-17 17:20:00|995.3|994.1|995.2|994|995.4|994.2|994.6|993.4|1849
1729185900000|2024-10-17 17:25:00|995.3|994.1|995.1|993.9|996|994.8|994.6|993.4|869
1729186200000|2024-10-17 17:30:00|995.3|994.1|995.6|994.4|995.8|994.6|994.8|993.6|1232
1729186500000|2024-10-17 17:35:00|995.8|994.6|995.7|994.5|997.4|996.2|995.3|994.1|3301
1729186800000|2024-10-17 17:40:00|995.8|994.6|996.4|995.2|997.2|996|995.7|994.5|2634
1729187100000|2024-10-17 17:45:00|996.5|995.3|996.4|995.2|996.9|995.7|995.9|994.7|1973
1729187400000|2024-10-17 17:50:00|996.1|994.9|997.7|996.5|997.9|996.7|996.1|994.9|1481
1729187700000|2024-10-17 17:55:00|997.4|996.2|998.6|997.4|998.7|997.5|996.9|995.7|2755
1729188000000|2024-10-17 18:00:00|998.5|997.3|999.2|998|999.5|998.3|998.5|997.3|4466
1729188300000|2024-10-17 18:05:00|999|997.8|1000|998.8|1000|998.8|998.7|997.5|2632
1729188600000|2024-10-17 18:10:00|1000.3|999.1|997.5|996.3|1000.5|999.3|997.5|996.3|5269
1729188900000|2024-10-17 18:15:00|997.7|996.5|998.8|997.6|999.2|998|997.5|996.3|4491
1729209600000|2024-10-18 00:00:00|999.4|998.2|1000.7|999.5|1002.5|1001.3|998.5|997.3|1882
1729209900000|2024-10-18 00:05:00|1000.6|999.4|1002.4|1001.2|1002.7|1001.5|1000.5|999.3|424
1729210200000|2024-10-18 00:10:00|1002.6|1001.4|1003.3|1002.1|1003.3|1002.1|1002.2|1001|277
1729210500000|2024-10-18 00:15:00|1003.4|1002.2|1002.7|1001.5|1004.1|1002.9|1002.6|1001.4|560
1729210800000|2024-10-18 00:20:00|1002.8|1001.6|1002.6|1001.4|1003.2|1002|1002.3|1001.1|623
1729211100000|2024-10-18 00:25:00|1002.5|1001.3|1003.5|1002.3|1003.6|1002.4|1002.3|1001.1|154
1729211400000|2024-10-18 00:30:00|1003.3|1002.1|1003|1001.8|1003.3|1002.1|1002.5|1001.3|125
1729211700000|2024-10-18 00:35:00|1002.6|1001.4|1002.8|1001.6|1003|1001.8|1002.5|1001.3|80
1729212000000|2024-10-18 00:40:00|1002.5|1001.3|1002.8|1001.6|1002.9|1001.7|1001.9|1000.7|226
1729212300000|2024-10-18 00:45:00|1003.1|1001.9|1002.7|1001.5|1003.5|1002.3|1001.6|1000.4|211
1729212600000|2024-10-18 00:50:00|1002.6|1001.4|1002.4|1001.2|1002.6|1001.4|1002.1|1000.9|130
1729212900000|2024-10-18 00:55:00|1002.3|1001.1|1002.1|1000.9|1002.5|1001.3|1002.1|1000.9|522
1729213200000|2024-10-18 01:00:00|1002|1000.8|1003.4|1002.2|1003.6|1002.4|1001.7|1000.5|903
1729213500000|2024-10-18 01:05:00|1003.2|1002|1002.5|1001.3|1003.5|1002.3|1002.5|1001.3|138
1729213800000|2024-10-18 01:10:00|1002.6|1001.4|1003.3|1002.1|1003.3|1002.1|1001.8|1000.6|365
1729214100000|2024-10-18 01:15:00|1003.4|1002.2|1002.1|1000.9|1003.5|1002.3|1002.1|1000.9|341
1729214400000|2024-10-18 01:20:00|1002.2|1001|1002.3|1001.1|1002.6|1001.4|1002|1000.8|107
1729214700000|2024-10-18 01:25:00|1002.1|1000.9|1002|1000.8|1002.5|1001.3|1001.9|1000.7|289
1729215000000|2024-10-18 01:30:00|1002.1|1000.9|1001.6|1000.4|1002.3|1001.1|1000.4|999.2|382
1729215300000|2024-10-18 01:35:00|1001.8|1000.6|1001|999.8|1001.8|1000.6|1000.6|999.4|425
1729215600000|2024-10-18 01:40:00|1001.1|999.9|1001.4|1000.2|1001.5|1000.3|1000.7|999.5|49
1729215900000|2024-10-18 01:45:00|1001.3|1000.1|1001.8|1000.6|1001.8|1000.6|1001.2|1000|49
1729216200000|2024-10-18 01:50:00|1001.7|1000.5|1001.8|1000.6|1002.4|1001.2|1001.7|1000.5|80
1729216500000|2024-10-18 01:55:00|1001.7|1000.5|1002.2|1001|1002.2|1001|1001.6|1000.4|198
1729216800000|2024-10-18 02:00:00|1002.3|1001.1|1002|1000.8|1002.8|1001.6|1001.7|1000.5|123
1729217100000|2024-10-18 02:05:00|1002.2|1001|1001.7|1000.5|1002.3|1001.1|1000.9|999.7|151
1729217400000|2024-10-18 02:10:00|1001.5|1000.3|1001.6|1000.4|1001.8|1000.6|1001|999.8|270
1729217700000|2024-10-18 02:15:00|1001.7|1000.5|1001.8|1000.6|1001.8|1000.6|1001.3|1000.1|37
1729218000000|2024-10-18 02:20:00|1001.7|1000.5|1001.8|1000.6|1001.8|1000.6|1001.5|1000.3|29
1729218300000|2024-10-18 02:25:00|||||||||51
1729218600000|2024-10-18 02:30:00|1002.4|1001.2|1003.7|1002.5|1003.8|1002.6|1001.8|1000.6|378
1729218900000|2024-10-18 02:35:00|1003.8|1002.6|1003.7|1002.5|1004|1002.8|1003.2|1002|211
1729219200000|2024-10-18 02:40:00|1003.6|1002.4|1003.4|1002.2|1003.9|1002.7|1002.7|1001.5|319
1729219500000|2024-10-18 02:45:00|1003.5|1002.3|1003.2|1002|1004|1002.8|1003.2|1002|101
1729219800000|2024-10-18 02:50:00|1003.4|1002.2|1003|1001.8|1003.7|1002.5|1002.9|1001.7|49
1729220100000|2024-10-18 02:55:00|1003.1|1001.9|1003.1|1001.9|1003.4|1002.2|1003|1001.8|27
1729220400000|2024-10-18 03:00:00|1003|1001.8|1002.9|1001.7|1003.1|1001.9|1002.5|1001.3|102
1729220700000|2024-10-18 03:05:00|1002.7|1001.5|1002.2|1001|1003|1001.8|1001.7|1000.5|84
1729221000000|2024-10-18 03:10:00|1002|1000.8|1001.8|1000.6|1002|1000.8|1001.4|1000.2|79
1729221300000|2024-10-18 03:15:00|1001.7|1000.5|1001.3|1000.1|1001.8|1000.6|1001.1|999.9|172
1729221600000|2024-10-18 03:20:00|1001.2|1000|998.5|997.3|1001.2|1000|998.4|997.2|579
1729221900000|2024-10-18 03:25:00|998.6|997.4|999.5|998.3|999.8|998.6|998|996.8|472
1729222200000|2024-10-18 03:30:00|999.6|998.4|1000.1|998.9|1000.5|999.3|999.6|998.4|40
1729222500000|2024-10-18 03:35:00|1000.3|999.1|999.4|998.2|1000.3|999.1|999.4|998.2|32
1729222800000|2024-10-18 03:40:00|999.3|998.1|999.8|998.6|999.8|998.6|999.3|998.1|8
1729223100000|2024-10-18 03:45:00|999.9|998.7|999.6|998.4|999.9|998.7|999.5|998.3|5
1729223400000|2024-10-18 03:50:00|999.8|998.6|999.3|998.1|999.8|998.6|999.1|997.9|20
1729223700000|2024-10-18 03:55:00|999.4|998.2|999.8|998.6|999.8|998.6|999|997.8|25
1729224000000|2024-10-18 04:00:00|999.6|998.4|999.6|998.4|999.8|998.6|999.5|998.3|18
1729224300000|2024-10-18 04:05:00|999.8|998.6|999.9|998.7|999.9|998.7|999.6|998.4|7
1729224600000|2024-10-18 04:10:00|999.8|998.6|1000.3|999.1|1000.3|999.1|999.6|998.4|9
1729224900000|2024-10-18 04:15:00|1000.1|998.9|1000.1|998.9|1000.3|999.1|1000|998.8|12
1729225200000|2024-10-18 04:20:00|1000|998.8|1000.4|999.2|1000.4|999.2|1000|998.8|17
1729225500000|2024-10-18 04:25:00|1000.5|999.3|1000.5|999.3|1000.6|999.4|1000.3|999.1|5
1729225800000|2024-10-18 04:30:00|1000.4|999.2|1000.5|999.3|1000.8|999.6|1000.4|999.2|15
1729226100000|2024-10-18 04:35:00|1000.4|999.2|1000.4|999.2|1000.5|999.3|1000.4|999.2|17
1729226400000|2024-10-18 04:40:00|1000.3|999.1|1000.4|999.2|1000.4|999.2|1000.1|998.9|13
1729226700000|2024-10-18 04:45:00|1000.3|999.1|1000.3|999.1|1000.3|999.1|1000.3|999.1|0
1729227000000|2024-10-18 04:50:00|1000.4|999.2|1000.8|999.6|1000.8|999.6|1000.4|999.2|12
1729227300000|2024-10-18 04:55:00|1000.6|999.4|1000.8|999.6|1000.9|999.7|1000.6|999.4|17
1729227600000|2024-10-18 05:00:00|1000.9|999.7|1000.9|999.7|1001.1|999.9|1000.9|999.7|8
1729227900000|2024-10-18 05:05:00|1001|999.8|1001.1|999.9|1001.3|1000.1|1001|999.8|6
1729228200000|2024-10-18 05:10:00|1001|999.8|1001|999.8|1001.3|1000.1|1001|999.8|3
1729228500000|2024-10-18 05:15:00|1001.1|999.9|1001|999.8|1001.1|999.9|1000.9|999.7|3
1729228800000|2024-10-18 05:20:00|1000.9|999.7|1000.6|999.4|1000.9|999.7|1000.6|999.4|2
1729229100000|2024-10-18 05:25:00|1000.5|999.3|1001|999.8|1001|999.8|1000.5|999.3|23
1729229400000|2024-10-18 05:30:00|1000.9|999.7|1000.9|999.7|1001.5|1000.3|1000.6|999.4|31
1729229700000|2024-10-18 05:35:00|1000.8|999.6|1001.3|1000.1|1001.6|1000.4|1000.8|999.6|69
1729230000000|2024-10-18 05:40:00|1001.2|1000|1000.7|999.5|1001.2|1000|1000.1|998.9|151
1729230300000|2024-10-18 05:45:00|1000.9|999.7|1001.7|1000.5|1001.9|1000.7|1000.7|999.5|492
1729230600000|2024-10-18 05:50:00|1001.8|1000.6|1002|1000.8|1002.5|1001.3|1001.8|1000.6|340
1729230900000|2024-10-18 05:55:00|1001.9|1000.7|1001.8|1000.6|1002.1|1000.9|1001.5|1000.3|133
1729231200000|2024-10-18 06:00:00|1001.9|1000.7|1001.5|1000.3|1002|1000.8|1001.4|1000.2|56
1729231500000|2024-10-18 06:05:00|1001.6|1000.4|1002.5|1001.3|1002.8|1001.6|1001.5|1000.3|201
1729231800000|2024-10-18 06:10:00|1002.6|1001.4|1001.3|1000.1|1002.6|1001.4|1001.2|1000|508
1729232100000|2024-10-18 06:15:00|1001.5|1000.3|1002.2|1001|1002.2|1001|1001.5|1000.3|149
1729232400000|2024-10-18 06:20:00|1002.3|1001.1|1002.6|1001.4|1002.7|1001.5|1002.1|1000.9|187
1729232700000|2024-10-18 06:25:00|1002.5|1001.3|1003|1001.8|1003|1001.8|1002.3|1001.1|27
1729233000000|2024-10-18 06:30:00|1003.1|1001.9|1003|1001.8|1003.5|1002.3|1002.7|1001.5|292
1729233300000|2024-10-18 06:35:00|1003.1|1001.9|1002.5|1001.3|1003.3|1002.1|1002|1000.8|292
1729233600000|2024-10-18 06:40:00|1002.3|1001.1|1000.7|999.5|1002.6|1001.4|1000.7|999.5|225
1729233900000|2024-10-18 06:45:00|1000.8|999.6|1001.1|999.9|1001.4|1000.2|1000.3|999.1|33
1729234200000|2024-10-18 06:50:00|1001|999.8|1000.3|999.1|1001|999.8|1000.2|999|32
1729234500000|2024-10-18 06:55:00|1000.4|999.2|1000.7|999.5|1000.9|999.7|1000.3|999.1|54
1729234800000|2024-10-18 07:00:00|1000.8|999.6|1000.9|999.7|1001.2|1000|1000.3|999.1|88
1729235100000|2024-10-18 07:05:00|1001|999.8|1001.2|1000|1001.2|1000|1000.9|999.7|27
1729235400000|2024-10-18 07:10:00|1001.1|999.9|1001.4|1000.2|1001.4|1000.2|1001|999.8|279
1729235700000|2024-10-18 07:15:00|1001.6|1000.4|1001.9|1000.7|1002.1|1000.9|1001.6|1000.4|45
1729236000000|2024-10-18 07:20:00|1001.6|1000.4|1000.9|999.7|1001.7|1000.5|1000.6|999.4|198
1729236300000|2024-10-18 07:25:00|1001|999.8|1000.1|998.9|1001|999.8|1000|998.8|135
1729236600000|2024-10-18 07:30:00|1000|998.8|1000.3|999.1|1000.5|999.3|999.7|998.5|394
1729236900000|2024-10-18 07:35:00|1000.4|999.2|1000.4|999.2|1000.8|999.6|1000.1|998.9|299
1729237200000|2024-10-18 07:40:00|1000.2|999|1000.3|999.1|1000.5|999.3|1000.2|999|27
1729237500000|2024-10-18 07:45:00|1000.2|999|1000.4|999.2|1000.4|999.2|999.9|998.7|36
1729237800000|2024-10-18 07:50:00|1000.5|999.3|1000.4|999.2|1000.7|999.5|999.9|998.7|32
1729238100000|2024-10-18 07:55:00|1000.3|999.1|1000.2|999|1000.8|999.6|1000.2|999|94
1729238400000|2024-10-18 08:00:00|1000|998.8|1000.2|999|1000.9|999.7|1000|998.8|63
1729238700000|2024-10-18 08:05:00|1000.3|999.1|1000.6|999.4|1000.7|999.5|999.9|998.7|224
1729239000000|2024-10-18 08:10:00|1000.5|999.3|1001.1|999.9|1001.2|1000|1000.5|999.3|51
1729239300000|2024-10-18 08:15:00|1001|999.8|1001.3|1000.1|1001.6|1000.4|1001|999.8|69
1729239600000|2024-10-18 08:20:00|1001.6|1000.4|1001.3|1000.1|1001.7|1000.5|1001.2|1000|23
1729239900000|2024-10-18 08:25:00|1001.4|1000.2|1001.5|1000.3|1001.7|1000.5|1001.2|1000|53
1729240200000|2024-10-18 08:30:00|1001.3|1000.1|1001.3|1000.1|1001.5|1000.3|1001.2|1000|19
1729240500000|2024-10-18 08:35:00|1001.2|1000|1000.4|999.2|1001.2|1000|1000.2|999|107
1729240800000|2024-10-18 08:40:00|1000.6|999.4|1000.3|999.1|1000.8|999.6|1000.2|999|145
1729241100000|2024-10-18 08:45:00|1000.4|999.2|1000.1|998.9|1000.7|999.5|1000|998.8|52
1729241400000|2024-10-18 08:50:00|1000|998.8|1000.3|999.1|1000.5|999.3|999.9|998.7|62
1729241700000|2024-10-18 08:55:00|1000.2|999|999.7|998.5|1000.5|999.3|999.7|998.5|67
1729242000000|2024-10-18 09:00:00|999.9|998.7|999.9|998.7|999.9|998.7|999.6|998.4|59
1729242300000|2024-10-18 09:05:00|1000|998.8|999.8|998.6|1000|998.8|999.7|998.5|78
1729242600000|2024-10-18 09:10:00|999.7|998.5|999.3|998.1|1000.1|998.9|999.2|998|294
1729242900000|2024-10-18 09:15:00|999.5|998.3|999.7|998.5|999.7|998.5|999.2|998|49
1729243200000|2024-10-18 09:20:00|999.4|998.2|999.7|998.5|999.7|998.5|999.4|998.2|56
1729243500000|2024-10-18 09:25:00|999.9|998.7|999.9|998.7|1000.1|998.9|999.7|998.5|43
1729243800000|2024-10-18 09:30:00|999.7|998.5|999.1|997.9|999.7|998.5|999|997.8|74
1729244100000|2024-10-18 09:35:00|999.2|998|998.6|997.4|999.2|998|998.5|997.3|219
1729244400000|2024-10-18 09:40:00|998.5|997.3|998.5|997.3|998.7|997.5|998.5|997.3|14
1729244700000|2024-10-18 09:45:00|998.3|997.1|998.8|997.6|998.9|997.7|998.3|997.1|30
1729245000000|2024-10-18 09:50:00|998.7|997.5|998.6|997.4|999.1|997.9|998.4|997.2|101
1729245300000|2024-10-18 09:55:00|998.5|997.3|998.4|997.2|998.7|997.5|998.1|996.9|142
1729245600000|2024-10-18 10:00:00|998.6|997.4|998.2|997|998.7|997.5|998|996.8|53
1729245900000|2024-10-18 10:05:00|998.5|997.3|999.3|998.1|999.5|998.3|998.5|997.3|124
1729246200000|2024-10-18 10:10:00|999.2|998|999.2|998|999.5|998.3|998.8|997.6|20
1729246500000|2024-10-18 10:15:00|999.3|998.1|999.5|998.3|999.5|998.3|999|997.8|32
1729246800000|2024-10-18 10:20:00|999.6|998.4|1000.2|999|1000.5|999.3|999.5|998.3|114
1729247100000|2024-10-18 10:25:00|1000.1|998.9|1000.1|998.9|1000.2|999|999.9|998.7|54
1729247400000|2024-10-18 10:30:00|1000.2|999|1001.1|999.9|1001.2|1000|1000.1|998.9|201
1729247700000|2024-10-18 10:35:00|1001.2|1000|1000.6|999.4|1001.2|1000|1000.6|999.4|43
1729248000000|2024-10-18 10:40:00|1000.5|999.3|1001.5|1000.3|1001.5|1000.3|1000.5|999.3|124
1729248300000|2024-10-18 10:45:00|1001.4|1000.2|1001.5|1000.3|1001.6|1000.4|1001.2|1000|144
1729248600000|2024-10-18 10:50:00|1001.4|1000.2|1001.2|1000|1001.5|1000.3|1001.1|999.9|30
1729248900000|2024-10-18 10:55:00|1001.1|999.9|1001.5|1000.3|1001.6|1000.4|1001|999.8|82
1729249200000|2024-10-18 11:00:00|1001.4|1000.2|1001.4|1000.2|1001.5|1000.3|1001.2|1000|9
1729249500000|2024-10-18 11:05:00|1001.2|1000|1000.7|999.5|1001.6|1000.4|1000.5|999.3|44
1729249800000|2024-10-18 11:10:00|1000.6|999.4|1000.9|999.7|1001|999.8|1000.1|998.9|103
1729250100000|2024-10-18 11:15:00|1001|999.8|1001|999.8|1001.4|1000.2|1000.7|999.5|29
1729250400000|2024-10-18 11:20:00|1001.1|999.9|1001|999.8|1001.1|999.9|1000.5|999.3|35
1729250700000|2024-10-18 11:25:00|1001.1|999.9|1002.6|1001.4|1002.6|1001.4|1001|999.8|232
1729251000000|2024-10-18 11:30:00|1002.5|1001.3|1002.7|1001.5|1003.1|1001.9|1002.2|1001|137
1729251300000|2024-10-18 11:35:00|1003|1001.8|1002.5|1001.3|1003.1|1001.9|1002.1|1000.9|285
1729251600000|2024-10-18 11:40:00|1002.9|1001.7|1002.5|1001.3|1003|1001.8|1002|1000.8|185
1729251900000|2024-10-18 11:45:00|1002.6|1001.4|1002.4|1001.2|1002.6|1001.4|1002.1|1000.9|64
1729252200000|2024-10-18 11:50:00|1002.2|1001|1001.9|1000.7|1002.7|1001.5|1001.9|1000.7|61
1729252500000|2024-10-18 11:55:00|1001.7|1000.5|1002.6|1001.4|1002.7|1001.5|1001.5|1000.3|99
1729252800000|2024-10-18 12:00:00|1002.5|1001.3|1002.8|1001.6|1003.1|1001.9|1002.2|1001|137
1729253100000|2024-10-18 12:05:00|1002.9|1001.7|1001.5|1000.3|1003|1001.8|1001.5|1000.3|158
1729253400000|2024-10-18 12:10:00|1001.7|1000.5|1002.5|1001.3|1002.7|1001.5|1001.6|1000.4|352
1729253700000|2024-10-18 12:15:00|1002.7|1001.5|1002|1000.8|1002.7|1001.5|1001.7|1000.5|164
1729254000000|2024-10-18 12:20:00|1001.9|1000.7|1002.1|1000.9|1003|1001.8|1001.9|1000.7|86
1729254300000|2024-10-18 12:25:00|1002.2|1001|1001.2|1000|1002.4|1001.2|1001.2|1000|117
1729254600000|2024-10-18 12:30:00|1001.5|1000.3|1000|998.8|1001.5|1000.3|1000|998.8|218
1729254900000|2024-10-18 12:35:00|999.7|998.5|999.7|998.5|999.8|998.6|999|997.8|266
1729255200000|2024-10-18 12:40:00|1000.1|998.9|1000.4|999.2|1001.1|999.9|1000|998.8|211
1729258200000|2024-10-18 13:30:00|1002|1000.8|998.5|997.3|1002.7|1001.5|998.3|997.1|3503
1729258500000|2024-10-18 13:35:00|998.6|997.4|998|996.8|999.5|998.3|997.4|996.2|1589
1729258800000|2024-10-18 13:40:00|998.3|997.1|996|994.8|998.8|997.6|995.7|994.5|1507
1729259100000|2024-10-18 13:45:00|995.9|994.7|996.3|995.1|997|995.8|995.5|994.3|1904
1729259400000|2024-10-18 13:50:00|996.1|994.9|995.8|994.6|997.6|996.4|995.8|994.6|2055
1729259700000|2024-10-18 13:55:00|996|994.8|997.4|996.2|997.8|996.6|996|994.8|1054
1729260000000|2024-10-18 14:00:00|997.5|996.3|996.9|995.7|998.1|996.9|996.7|995.5|3478
1729260300000|2024-10-18 14:05:00|997|995.8|997.1|995.9|997.4|996.2|995.6|994.4|1363
1729260600000|2024-10-18 14:10:00|997|995.8|993.4|992.2|997|995.8|993.1|991.9|1130
1729260900000|2024-10-18 14:15:00|993.5|992.3|993.1|991.9|994.6|993.4|993.1|991.9|1082
1729261200000|2024-10-18 14:20:00|993.4|992.2|993.9|992.7|994.1|992.9|993.1|991.9|743
1729261500000|2024-10-18 14:25:00|993.8|992.6|994.9|993.7|995.4|994.2|993.8|992.6|964
1729261800000|2024-10-18 14:30:00|995.1|993.9|995.2|994|995.9|994.7|993.7|992.5|840
1729262100000|2024-10-18 14:35:00|995.1|993.9|995.4|994.2|995.9|994.7|994.4|993.2|924
1729262400000|2024-10-18 14:40:00|995.3|994.1|994.4|993.2|995.6|994.4|993.9|992.7|583
1729262700000|2024-10-18 14:45:00|994.2|993|996|994.8|996.1|994.9|994.1|992.9|845
1729263000000|2024-10-18 14:50:00|995.9|994.7|995.1|993.9|996.4|995.2|994.6|993.4|969
1729263300000|2024-10-18 14:55:00|995|993.8|993.6|992.4|995.1|993.9|992.8|991.6|1551
1729263600000|2024-10-18 15:00:00|993.3|992.1|993.8|992.6|993.9|992.7|992.9|991.7|636
1729263900000|2024-10-18 15:05:00|993.7|992.5|992.9|991.7|993.8|992.6|992.6|991.4|627
1729264200000|2024-10-18 15:10:00|993.1|991.9|992.9|991.7|993.6|992.4|992.6|991.4|852
1729264500000|2024-10-18 15:15:00|992.7|991.5|992.9|991.7|993.1|991.9|992.4|991.2|678
1729264800000|2024-10-18 15:20:00|992.6|991.4|992.7|991.5|992.9|991.7|992.1|990.9|878
1729265100000|2024-10-18 15:25:00|992.9|991.7|992.6|991.4|993.2|992|992.1|990.9|559
1729265400000|2024-10-18 15:30:00|992.4|991.2|993.9|992.7|994.6|993.4|992.2|991|889
1729265700000|2024-10-18 15:35:00|994|992.8|993.9|992.7|994.6|993.4|993.4|992.2|625
1729266000000|2024-10-18 15:40:00|993.6|992.4|993.1|991.9|993.6|992.4|992.6|991.4|360
1729266300000|2024-10-18 15:45:00|993|991.8|994.1|992.9|994.1|992.9|992.9|991.7|481
1729266600000|2024-10-18 15:50:00|993.9|992.7|992.7|991.5|994.4|993.2|992.4|991.2|621
1729266900000|2024-10-18 15:55:00|992.6|991.4|991.3|990.1|992.6|991.4|991.1|989.9|1112
1729267200000|2024-10-18 16:00:00|991.2|990|992.6|991.4|992.7|991.5|990.8|989.6|973
1729267500000|2024-10-18 16:05:00|992.5|991.3|992.8|991.6|992.8|991.6|991.8|990.6|448
1729267800000|2024-10-18 16:10:00|992.6|991.4|992.1|990.9|993.3|992.1|992.1|990.9|1350
1729268100000|2024-10-18 16:15:00|992.2|991|992.1|990.9|992.8|991.6|992.1|990.9|520
1729268400000|2024-10-18 16:20:00|992|990.8|992.6|991.4|993.2|992|991.5|990.3|3166
1729268700000|2024-10-18 16:25:00|992.5|991.3|992.5|991.3|992.7|991.5|992.2|991|1409
1729269000000|2024-10-18 16:30:00|992.4|991.2|992.2|991|992.5|991.3|991.6|990.4|2010
1729269300000|2024-10-18 16:35:00|992.1|990.9|989.7|988.5|992.1|990.9|989.6|988.4|819
1729269600000|2024-10-18 16:40:00|990|988.8|991|989.8|991.2|990|989|987.8|1309
1729269900000|2024-10-18 16:45:00|990.9|989.7|989.7|988.5|991.2|990|989.7|988.5|781
1729270200000|2024-10-18 16:50:00|990|988.8|989.5|988.3|990|988.8|989|987.8|1044
1729270500000|2024-10-18 16:55:00|989.7|988.5|988.7|987.5|989.7|988.5|988.2|987|3086
1729270800000|2024-10-18 17:00:00|988.8|987.6|988.8|987.6|989.7|988.5|988.3|987.1|2329
1729271100000|2024-10-18 17:05:00|988.7|987.5|987.8|986.6|989.6|988.4|987.8|986.6|3993
1729271400000|2024-10-18 17:10:00|987.6|986.4|986.7|985.5|988.1|986.9|986.7|985.5|1035
1729271700000|2024-10-18 17:15:00|986.8|985.6|987.1|985.9|987.6|986.4|986.4|985.2|3328
1729272000000|2024-10-18 17:20:00|986.8|985.6|985.6|984.4|987.1|985.9|985.6|984.4|3540
1729272300000|2024-10-18 17:25:00|985.5|984.3|983.5|982.3|985.6|984.4|983.5|982.3|2367
1729272600000|2024-10-18 17:30:00|983.4|982.2|983.8|982.6|983.9|982.7|982.8|981.6|1843
1729272900000|2024-10-18 17:35:00|983.5|982.3|982.8|981.6|984|982.8|982.8|981.6|1824
1729273200000|2024-10-18 17:40:00|982.7|981.5|983.1|981.9|983.4|982.2|982.2|981|1681
1729273500000|2024-10-18 17:45:00|983.2|982|983.5|982.3|984|982.8|982.8|981.6|1686
1729273800000|2024-10-18 17:50:00|983.7|982.5|983.1|981.9|985.1|983.9|983.1|981.9|2936
1729274100000|2024-10-18 17:55:00|983.2|982|983.3|982.1|983.6|982.4|982.8|981.6|1480
1729274400000|2024-10-18 18:00:00|983.1|981.9|983.9|982.7|984.3|983.1|982.8|981.6|1115
1729274700000|2024-10-18 18:05:00|984.1|982.9|984.6|983.4|985.1|983.9|983.8|982.6|1270
1729275000000|2024-10-18 18:10:00|984.8|983.6|982.3|981.1|984.8|983.6|982|980.8|3541
1729275300000|2024-10-18 18:15:00|982.8|981.6|982.8|981.6|982.9|981.7|981.9|980.7|4085
1729468800000|2024-10-21 00:00:00|982|980.8|985|983.8|985|983.8|981.8|980.6|839
1729469100000|2024-10-21 00:05:00|984.7|983.5|985.5|984.3|986.1|984.9|984.7|983.5|329
1729469400000|2024-10-21 00:10:00|985.9|984.7|986.1|984.9|986.2|985|985.1|983.9|181
1729469700000|2024-10-21 00:15:00|986.2|985|985.9|984.7|987.2|986|985.9|984.7|364
1729470000000|2024-10-21 00:20:00|986|984.8|986.5|985.3|986.9|985.7|985.9|984.7|289
1729470300000|2024-10-21 00:25:00|986.4|985.2|986.4|985.2|986.7|985.5|986|984.8|241
1729470600000|2024-10-21 00:30:00|986.3|985.1|986|984.8|987|985.8|985.9|984.7|282
1729470900000|2024-10-21 00:35:00|986.2|985|986.3|985.1|986.5|985.3|986|984.8|99
1729471200000|2024-10-21 00:40:00|986|984.8|986.2|985|986.3|985.1|985.9|984.7|55
1729471500000|2024-10-21 00:45:00|986.3|985.1|987.4|986.2|987.6|986.4|986.2|985|221
1729471800000|2024-10-21 00:50:00|987.5|986.3|987.4|986.2|987.5|986.3|987.1|985.9|39
1729472100000|2024-10-21 00:55:00|987.5|986.3|987|985.8|987.5|986.3|987|985.8|64
1729472400000|2024-10-21 01:00:00|986.8|985.6|987.5|986.3|987.5|986.3|984.8|983.6|451
1729472700000|2024-10-21 01:05:00|987.4|986.2|987.4|986.2|987.5|986.3|986.6|985.4|332
1729473000000|2024-10-21 01:10:00|987.3|986.1|987.9|986.7|988.3|987.1|986.9|985.7|246
1729473300000|2024-10-21 01:15:00|987.7|986.5|986.4|985.2|988|986.8|986|984.8|101
1729473600000|2024-10-21 01:20:00|986.5|985.3|985|983.8|987|985.8|984.8|983.6|140
1729473900000|2024-10-21 01:25:00|984.9|983.7|984.5|983.3|985|983.8|983.8|982.6|157
1729474200000|2024-10-21 01:30:00|984.6|983.4|984.7|983.5|984.8|983.6|984.2|983|86
1729474500000|2024-10-21 01:35:00|984.5|983.3|983.8|982.6|984.5|983.3|983.3|982.1|169
1729474800000|2024-10-21 01:40:00|983.9|982.7|983.7|982.5|984.3|983.1|983.4|982.2|70
1729475100000|2024-10-21 01:45:00|983.8|982.6|982.8|981.6|984|982.8|982.7|981.5|144
1729475400000|2024-10-21 01:50:00|982.7|981.5|983.5|982.3|983.6|982.4|982.3|981.1|141
1729475700000|2024-10-21 01:55:00|983.4|982.2|983.9|982.7|984.3|983.1|983.2|982|56
1729476000000|2024-10-21 02:00:00|984|982.8|984.9|983.7|985.2|984|983.7|982.5|64
1729476300000|2024-10-21 02:05:00|985|983.8|985.5|984.3|986|984.8|985|983.8|32
1729476600000|2024-10-21 02:10:00|985.7|984.5|986|984.8|986.2|985|985.1|983.9|68
1729476900000|2024-10-21 02:15:00|986.2|985|986.7|985.5|986.8|985.6|986.2|985|26
1729477200000|2024-10-21 02:20:00|986.5|985.3|986.4|985.2|986.9|985.7|986.3|985.1|56
1729477500000|2024-10-21 02:25:00|986.8|985.6|987.3|986.1|987.3|986.1|986.7|985.5|81
1729477800000|2024-10-21 02:30:00|987.4|986.2|988.2|987|988.3|987.1|987.4|986.2|174
1729478100000|2024-10-21 02:35:00|988.1|986.9|989.3|988.1|989.3|988.1|987.9|986.7|150
1729478400000|2024-10-21 02:40:00|989|987.8|988.2|987|989.3|988.1|987.9|986.7|118
1729478700000|2024-10-21 02:45:00|988|986.8|988.8|987.6|988.9|987.7|987.9|986.7|38
1729479000000|2024-10-21 02:50:00|988.9|987.7|988.7|987.5|989.4|988.2|988.5|987.3|38
1729479300000|2024-10-21 02:55:00|988.5|987.3|988.3|987.1|988.7|987.5|987.8|986.6|37
1729479600000|2024-10-21 03:00:00|988.2|987|988.3|987.1|988.5|987.3|987.8|986.6|28
1729479900000|2024-10-21 03:05:00|988.5|987.3|988.4|987.2|988.5|987.3|988.3|987.1|8
1729480200000|2024-10-21 03:10:00|988.5|987.3|988.3|987.1|988.5|987.3|987.8|986.6|16
1729480500000|2024-10-21 03:15:00|988.2|987|988.7|987.5|988.7|987.5|987.9|986.7|12
1729480800000|2024-10-21 03:20:00|988.8|987.6|987.9|986.7|989|987.8|987.9|986.7|23
1729481100000|2024-10-21 03:25:00|988|986.8|987.8|986.6|988.3|987.1|987.5|986.3|102
1729481400000|2024-10-21 03:30:00|987.7|986.5|987.8|986.6|987.8|986.6|987.7|986.5|2
1729481700000|2024-10-21 03:35:00|988|986.8|988.4|987.2|988.4|987.2|988|986.8|47
1729482000000|2024-10-21 03:40:00|988.3|987.1|988|986.8|988.3|987.1|988|986.8|22
1729482300000|2024-10-21 03:45:00|988.2|987|987.5|986.3|988.2|987|987.5|986.3|5
1729482600000|2024-10-21 03:50:00|987.7|986.5|987.9|986.7|987.9|986.7|987.7|986.5|7
1729482900000|2024-10-21 03:55:00|988|986.8|988.3|987.1|988.3|987.1|988|986.8|1
1729483200000|2024-10-21 04:00:00|988.2|987|987.8|986.6|988.3|987.1|987.8|986.6|14
1729483500000|2024-10-21 04:05:00|987.5|986.3|987.5|986.3|987.7|986.5|987.5|986.3|0
1729483800000|2024-10-21 04:10:00|987.7|986.5|987.8|986.6|987.9|986.7|987.7|986.5|20
1729484100000|2024-10-21 04:15:00|987.7|986.5|987.5|986.3|987.7|986.5|987.5|986.3|3
1729484400000|2024-10-21 04:20:00|987.7|986.5|987.8|986.6|987.9|986.7|987.7|986.5|7
1729484700000|2024-10-21 04:25:00|987.9|986.7|987.9|986.7|987.9|986.7|987.8|986.6|3
1729485000000|2024-10-21 04:30:00|987.8|986.6|987.8|986.6|987.8|986.6|987.8|986.6|2
1729485300000|2024-10-21 04:35:00|987.7|986.5|987.3|986.1|987.7|986.5|987.3|986.1|46
1729485600000|2024-10-21 04:40:00|987|985.8|987.2|986|987.2|986|987|985.8|43
1729485900000|2024-10-21 04:45:00|987|985.8|987.3|986.1|987.3|986.1|986.9|985.7|7
1729486200000|2024-10-21 04:50:00|987|985.8|987|985.8|987|985.8|987|985.8|10
1729486500000|2024-10-21 04:55:00|986.9|985.7|986.8|985.6|986.9|985.7|986.8|985.6|35
1729486800000|2024-10-21 05:00:00|986.7|985.5|986.8|985.6|986.8|985.6|986.7|985.5|2
1729487100000|2024-10-21 05:05:00|987|985.8|987|985.8|987|985.8|987|985.8|11
1729487400000|2024-10-21 05:10:00|987.1|985.9|987|985.8|987.1|985.9|987|985.8|8
1729487700000|2024-10-21 05:15:00|986.9|985.7|987|985.8|987|985.8|986.8|985.6|9
1729488000000|2024-10-21 05:20:00|986.9|985.7|986.8|985.6|986.9|985.7|986.6|985.4|9
1729488300000|2024-10-21 05:25:00|986.7|985.5|986.8|985.6|986.8|985.6|986.3|985.1|48
1729488600000|2024-10-21 05:30:00|987|985.8|986.8|985.6|987.1|985.9|986.5|985.3|62
1729488900000|2024-10-21 05:35:00|986.7|985.5|986.4|985.2|987|985.8|986.4|985.2|70
1729489200000|2024-10-21 05:40:00|986.5|985.3|987|985.8|987.2|986|986.3|985.1|10
1729489500000|2024-10-21 05:45:00|986.9|985.7|986.8|985.6|987|985.8|986.5|985.3|22
1729489800000|2024-10-21 05:50:00|986.9|985.7|986.5|985.3|987.1|985.9|986.5|985.3|21
1729490100000|2024-10-21 05:55:00|986.4|985.2|986.3|985.1|986.8|985.6|986.3|985.1|8
1729490400000|2024-10-21 06:00:00|986|984.8|986.4|985.2|986.5|985.3|986|984.8|21
1729490700000|2024-10-21 06:05:00|986.5|985.3|986.3|985.1|986.8|985.6|986|984.8|4
1729491000000|2024-10-21 06:10:00|986.4|985.2|986.4|985.2|986.9|985.7|986|984.8|26
1729491300000|2024-10-21 06:15:00|986.3|985.1|986.5|985.3|986.5|985.3|986.3|985.1|12
1729491600000|2024-10-21 06:20:00|986.4|985.2|986|984.8|986.5|985.3|985.9|984.7|23
1729491900000|2024-10-21 06:25:00|985.9|984.7|985.5|984.3|985.9|984.7|985.5|984.3|24
1729492200000|2024-10-21 06:30:00|985.7|984.5|986|984.8|986.3|985.1|985.5|984.3|33
1729492500000|2024-10-21 06:35:00|985.9|984.7|985.8|984.6|985.9|984.7|985.5|984.3|10
1729492800000|2024-10-21 06:40:00|985.7|984.5|985.8|984.6|985.8|984.6|985.3|984.1|13
1729493100000|2024-10-21 06:45:00|985.7|984.5|986|984.8|986|984.8|985.5|984.3|9
1729493400000|2024-10-21 06:50:00|985.9|984.7|987.5|986.3|987.8|986.6|985.8|984.6|64
1729493700000|2024-10-21 06:55:00|987.6|986.4|987|985.8|987.6|986.4|986.8|985.6|94
1729494000000|2024-10-21 07:00:00|987.1|985.9|987.2|986|987.3|986.1|987|985.8|25
1729494300000|2024-10-21 07:05:00|987.5|986.3|987|985.8|987.5|986.3|987|985.8|105
1729494600000|2024-10-21 07:10:00|986.8|985.6|986.6|985.4|987|985.8|986.5|985.3|108
1729494900000|2024-10-21 07:15:00|986.7|985.5|986.8|985.6|987.1|985.9|986.6|985.4|47
1729495200000|2024-10-21 07:20:00|987|985.8|986.3|985.1|987.2|986|986.3|985.1|112
1729495500000|2024-10-21 07:25:00|986.2|985|985.8|984.6|986.3|985.1|985.8|984.6|38
1729495800000|2024-10-21 07:30:00|985.9|984.7|987.3|986.1|987.3|986.1|985.8|984.6|65
1729496100000|2024-10-21 07:35:00|987.1|985.9|987.6|986.4|987.6|986.4|987.1|985.9|47
1729496400000|2024-10-21 07:40:00|987.4|986.2|987.6|986.4|987.6|986.4|987.2|986|78
1729496700000|2024-10-21 07:45:00|987.7|986.5|988.2|987|988.6|987.4|987.7|986.5|117
1729497000000|2024-10-21 07:50:00|988.1|986.9|988.3|987.1|988.3|987.1|987.9|986.7|16
1729497300000|2024-10-21 07:55:00|988.2|987|988.9|987.7|988.9|987.7|988.2|987|155
1729497600000|2024-10-21 08:00:00|988.8|987.6|988.3|987.1|988.8|987.6|988.1|986.9|106
1729497900000|2024-10-21 08:05:00|988.6|987.4|988.3|987.1|989.1|987.9|987.8|986.6|99
1729498200000|2024-10-21 08:10:00|988.4|987.2|988.6|987.4|988.8|987.6|988.4|987.2|65
1729498500000|2024-10-21 08:15:00|988.4|987.2|988.6|987.4|988.6|987.4|988.3|987.1|24
1729498800000|2024-10-21 08:20:00|988.3|987.1|988.8|987.6|989.2|988|988.3|987.1|183
1729499100000|2024-10-21 08:25:00|988.9|987.7|989.1|987.9|989.3|988.1|988.9|987.7|163
1729499400000|2024-10-21 08:30:00|989.2|988|989.3|988.1|989.3|988.1|989.1|987.9|186
1729499700000|2024-10-21 08:35:00|989.5|988.3|989.7|988.5|989.8|988.6|989.2|988|121
1729500000000|2024-10-21 08:40:00|989.6|988.4|989.8|988.6|990.1|988.9|989.6|988.4|344
1729500300000|2024-10-21 08:45:00|989.6|988.4|989.6|988.4|989.8|988.6|989.2|988|214
1729500600000|2024-10-21 08:50:00|989.7|988.5|990.1|988.9|990.1|988.9|989.6|988.4|506
1729500900000|2024-10-21 08:55:00|990|988.8|989.1|987.9|990.1|988.9|989.1|987.9|72
1729501200000|2024-10-21 09:00:00|989.3|988.1|989.3|988.1|989.3|988.1|989.1|987.9|45
1729501500000|2024-10-21 09:05:00|989.1|987.9|989.1|987.9|989.3|988.1|988.8|987.6|28
1729501800000|2024-10-21 09:10:00|988.8|987.6|988.8|987.6|988.8|987.6|988.6|987.4|57
1729502100000|2024-10-21 09:15:00|988.7|987.5|988.3|987.1|988.8|987.6|988.2|987|35
1729502400000|2024-10-21 09:20:00|988.6|987.4|988.3|987.1|988.6|987.4|988.3|987.1|139
1729502700000|2024-10-21 09:25:00|988.6|987.4|988.6|987.4|988.8|987.6|988.3|987.1|116
1729503000000|2024-10-21 09:30:00|988.8|987.6|989.3|988.1|989.3|988.1|988.6|987.4|26
1729503300000|2024-10-21 09:35:00|989.6|988.4|990|988.8|990.1|988.9|989.5|988.3|917
1729503600000|2024-10-21 09:40:00|989.9|988.7|989.7|988.5|990.4|989.2|989.7|988.5|426
1729503900000|2024-10-21 09:45:00|990|988.8|989.7|988.5|990|988.8|989.6|988.4|56
1729504200000|2024-10-21 09:50:00|989.6|988.4|989.1|987.9|989.8|988.6|989.1|987.9|31
1729504500000|2024-10-21 09:55:00|989.2|988|989.1|987.9|989.3|988.1|989.1|987.9|16
1729504800000|2024-10-21 10:00:00|989|987.8|989.3|988.1|989.3|988.1|988.8|987.6|27
1729505100000|2024-10-21 10:05:00|989.4|988.2|989.6|988.4|989.6|988.4|989.4|988.2|156
1729505400000|2024-10-21 10:10:00|989.9|988.7|989.4|988.2|989.9|988.7|989.4|988.2|90
1729505700000|2024-10-21 10:15:00|989.1|987.9|989.4|988.2|989.5|988.3|989.1|987.9|45
1729506000000|2024-10-21 10:20:00|989.2|988|989.5|988.3|989.9|988.7|989.2|988|23
1729506300000|2024-10-21 10:25:00|989.6|988.4|989.4|988.2|989.9|988.7|989.4|988.2|268
1729506600000|2024-10-21 10:30:00|989.5|988.3|989.2|988|989.5|988.3|989.1|987.9|39
1729506900000|2024-10-21 10:35:00|989.4|988.2|989.1|987.9|989.4|988.2|988.9|987.7|37
1729507200000|2024-10-21 10:40:00|989.2|988|989.1|987.9|989.2|988|988.9|987.7|24
1729507500000|2024-10-21 10:45:00|989|987.8|988.7|987.5|989.1|987.9|988.6|987.4|31
1729507800000|2024-10-21 10:50:00|988.6|987.4|989.1|987.9|989.1|987.9|988.6|987.4|8
1729508100000|2024-10-21 10:55:00|988.9|987.7|988.9|987.7|989.1|987.9|988.9|987.7|13
1729508400000|2024-10-21 11:00:00|989.1|987.9|990.4|989.2|990.4|989.2|989.1|987.9|605
1729508700000|2024-10-21 11:05:00|990.1|988.9|990.4|989.2|990.4|989.2|990.1|988.9|42
1729509000000|2024-10-21 11:10:00|990.2|989|989.9|988.7|990.4|989.2|989.6|988.4|103
1729509300000|2024-10-21 11:15:00|989.7|988.5|989.6|988.4|989.9|988.7|989.6|988.4|51
1729509600000|2024-10-21 11:20:00|989.5|988.3|989.9|988.7|990.4|989.2|989.5|988.3|65
1729509900000|2024-10-21 11:25:00|989.8|988.6|989.3|988.1|990.4|989.2|989.3|988.1|83
1729510200000|2024-10-21 11:30:00|989.4|988.2|989.7|988.5|989.9|988.7|989.4|988.2|41
1729510500000|2024-10-21 11:35:00|989.9|988.7|989.6|988.4|989.9|988.7|989.4|988.2|74
1729510800000|2024-10-21 11:40:00|989.8|988.6|988.9|987.7|989.9|988.7|988.7|987.5|144
1729511100000|2024-10-21 11:45:00|989|987.8|987.5|986.3|989.1|987.9|987|985.8|192
1729511400000|2024-10-21 11:50:00|987.4|986.2|986.6|985.4|987.5|986.3|986.5|985.3|218
1729511700000|2024-10-21 11:55:00|986.5|985.3|986.1|984.9|987|985.8|986.1|984.9|128
1729512000000|2024-10-21 12:00:00|985.9|984.7|985.7|984.5|986.1|984.9|985.6|984.4|207
1729512300000|2024-10-21 12:05:00|985.9|984.7|986.4|985.2|986.4|985.2|985.2|984|140
1729512600000|2024-10-21 12:10:00|986.1|984.9|985.4|984.2|986.4|985.2|985.4|984.2|109
1729512900000|2024-10-21 12:15:00|985.5|984.3|985.4|984.2|986.1|984.9|985.4|984.2|115
1729513200000|2024-10-21 12:20:00|985.7|984.5|985.7|984.5|986.1|984.9|985.6|984.4|123
1729513500000|2024-10-21 12:25:00|985.6|984.4|984.9|983.7|985.9|984.7|984.9|983.7|510
1729513800000|2024-10-21 12:30:00|984.6|983.4|984.6|983.4|985.6|984.4|984.6|983.4|261
1729514100000|2024-10-21 12:35:00|984.9|983.7|985.6|984.4|986.1|984.9|984.9|983.7|142
1729514400000|2024-10-21 12:40:00|985.7|984.5|985.4|984.2|986.2|985|985.1|983.9|254
1729517400000|2024-10-21 13:30:00|985.7|984.5|987.6|986.4|989.4|988.2|984|982.8|3431
1729517700000|2024-10-21 13:35:00|987.5|986.3|990.4|989.2|990.9|989.7|987.4|986.2|2044
1729518000000|2024-10-21 13:40:00|990.6|989.4|991.2|990|991.6|990.4|989.4|988.2|1888
1729518300000|2024-10-21 13:45:00|991.4|990.2|990.2|989|991.7|990.5|989.4|988.2|1767
1729518600000|2024-10-21 13:50:00|990|988.8|991.1|989.9|992.7|991.5|989.4|988.2|2225
1729518900000|2024-10-21 13:55:00|991.2|990|991.5|990.3|991.7|990.5|990.2|989|3018
1729519200000|2024-10-21 14:00:00|991.6|990.4|992.5|991.3|992.5|991.3|991.2|990|2168
1729519500000|2024-10-21 14:05:00|992.8|991.6|992.7|991.5|993.2|992|992.2|991|1567
1729519800000|2024-10-21 14:10:00|992.5|991.3|992|990.8|993|991.8|991.9|990.7|1046
1729520100000|2024-10-21 14:15:00|991.9|990.7|991.7|990.5|992.5|991.3|991.5|990.3|953
1729520400000|2024-10-21 14:20:00|991.6|990.4|990.7|989.5|992|990.8|990.4|989.2|1877
1729520700000|2024-10-21 14:25:00|990.8|989.6|990.9|989.7|991.7|990.5|990.2|989|2196
1729521000000|2024-10-21 14:30:00|990.8|989.6|989.5|988.3|992.7|991.5|989|987.8|794
1729521300000|2024-10-21 14:35:00|989.7|988.5|989.5|988.3|989.7|988.5|988.5|987.3|941
1729521600000|2024-10-21 14:40:00|989.2|988|990.2|989|990.5|989.3|989|987.8|1058
1729521900000|2024-10-21 14:45:00|990.1|988.9|988.7|987.5|990.1|988.9|988.7|987.5|520
1729522200000|2024-10-21 14:50:00|988.9|987.7|990.7|989.5|990.7|989.5|988.5|987.3|608
1729522500000|2024-10-21 14:55:00|990.6|989.4|989.2|988|990.6|989.4|989.1|987.9|877
1729522800000|2024-10-21 15:00:00|989|987.8|989.7|988.5|990.2|989|988.5|987.3|591
1729523100000|2024-10-21 15:05:00|989.8|988.6|988|986.8|990|988.8|987.9|986.7|1148
1729523400000|2024-10-21 15:10:00|988.2|987|989|987.8|989.2|988|988|986.8|703
1729523700000|2024-10-21 15:15:00|989.1|987.9|989|987.8|989.2|988|987.9|986.7|1095
1729524000000|2024-10-21 15:20:00|989.1|987.9|988.9|987.7|989.7|988.5|988.9|987.7|585
1729524300000|2024-10-21 15:25:00|988.7|987.5|988.7|987.5|989.4|988.2|988.6|987.4|1187
1729524600000|2024-10-21 15:30:00|988.6|987.4|989.4|988.2|989.7|988.5|988.4|987.2|458
1729524900000|2024-10-21 15:35:00|989.7|988.5|989.4|988.2|990.2|989|988.7|987.5|1221
1729525200000|2024-10-21 15:40:00|989.1|987.9|989.7|988.5|990.1|988.9|988.9|987.7|826
1729525500000|2024-10-21 15:45:00|989.8|988.6|990.2|989|990.2|989|989.4|988.2|1117
1729525800000|2024-10-21 15:50:00|990.1|988.9|989.4|988.2|990.4|989.2|989.2|988|530
1729526100000|2024-10-21 15:55:00|989.2|988|990.7|989.5|990.7|989.5|989.2|988|1711
1729526400000|2024-10-21 16:00:00|990.5|989.3|990.2|989|991|989.8|989.7|988.5|1145
1729526700000|2024-10-21 16:05:00|990.4|989.2|989.5|988.3|990.4|989.2|989|987.8|848
1729527000000|2024-10-21 16:10:00|989.7|988.5|989|987.8|990.2|989|989|987.8|1581
1729527300000|2024-10-21 16:15:00|988.9|987.7|989.7|988.5|989.7|988.5|988.7|987.5|530
1729527600000|2024-10-21 16:20:00|990|988.8|990|988.8|990.5|989.3|989.7|988.5|1893
1729527900000|2024-10-21 16:25:00|990.2|989|990|988.8|990.2|989|989.7|988.5|327
1729528200000|2024-10-21 16:30:00|989.7|988.5|990|988.8|990|988.8|988.8|987.6|1425
1729528500000|2024-10-21 16:35:00|989.7|988.5|990.5|989.3|990.5|989.3|989.5|988.3|966
1729528800000|2024-10-21 16:40:00|990.7|989.5|990.5|989.3|991|989.8|990.2|989|490
1729529100000|2024-10-21 16:45:00|990.6|989.4|990|988.8|990.7|989.5|990|988.8|566
1729529400000|2024-10-21 16:50:00|990.2|989|990.5|989.3|990.5|989.3|989.7|988.5|405
1729529700000|2024-10-21 16:55:00|990.7|989.5|991|989.8|991|989.8|990.2|989|1137
1729530000000|2024-10-21 17:00:00|990.9|989.7|990.5|989.3|991.5|990.3|990.2|989|347
1729530300000|2024-10-21 17:05:00|990.7|989.5|990|988.8|991|989.8|990|988.8|341
1729530600000|2024-10-21 17:10:00|990.2|989|990.2|989|990.7|989.5|990|988.8|1074
1729530900000|2024-10-21 17:15:00|990.1|988.9|989.5|988.3|990.2|989|989.2|988|364
1729531200000|2024-10-21 17:20:00|989.4|988.2|989|987.8|989.5|988.3|988.5|987.3|504
1729531500000|2024-10-21 17:25:00|988.7|987.5|988.2|987|989|987.8|988.2|987|276
1729531800000|2024-10-21 17:30:00|988.5|987.3|989.5|988.3|989.7|988.5|988.5|987.3|1797
1729532100000|2024-10-21 17:35:00|989.7|988.5|989.8|988.6|990.5|989.3|989.5|988.3|1120
1729532400000|2024-10-21 17:40:00|990|988.8|990.2|989|990.5|989.3|990|988.8|433
1729532700000|2024-10-21 17:45:00|990.3|989.1|990.3|989.1|990.5|989.3|990|988.8|250
1729533000000|2024-10-21 17:50:00|990.1|988.9|990|988.8|990.4|989.2|989.8|988.6|443
1729533300000|2024-10-21 17:55:00|989.8|988.6|990|988.8|990|988.8|989.7|988.5|684
1729533600000|2024-10-21 18:00:00|990.1|988.9|989.8|988.6|990.1|988.9|989.5|988.3|601
1729533900000|2024-10-21 18:05:00|989.7|988.5|990.8|989.6|991|989.8|989|987.8|2351
1729534200000|2024-10-21 18:10:00|991|989.8|989.6|988.4|991|989.8|989.5|988.3|2978
1729534500000|2024-10-21 18:15:00|989.5|988.3|989.4|988.2|990.3|989.1|989.3|988.1|2510
1729555200000|2024-10-22 00:00:00|989.3|988.1|991.2|990|991.2|990|989.1|987.9|991
1729555500000|2024-10-22 00:05:00|991.1|989.9|991.2|990|991.3|990.1|991|989.8|66
1729555800000|2024-10-22 00:10:00|991.1|989.9|990.8|989.6|991.3|990.1|990.8|989.6|78
1729556100000|2024-10-22 00:15:00|991.1|989.9|990.6|989.4|991.1|989.9|990.6|989.4|72
1729556400000|2024-10-22 00:20:00|990.4|989.2|991.3|990.1|991.3|990.1|990.1|988.9|193
1729556700000|2024-10-22 00:25:00|991.1|989.9|991.3|990.1|991.6|990.4|991.1|989.9|42
1729557000000|2024-10-22 00:30:00|991.1|989.9|991.8|990.6|992.1|990.9|991.1|989.9|55
1729557300000|2024-10-22 00:35:00|991.7|990.5|990.2|989|991.7|990.5|990.2|989|157
1729557600000|2024-10-22 00:40:00|990.3|989.1|988.9|987.7|990.3|989.1|988.9|987.7|256
1729557900000|2024-10-22 00:45:00|989.1|987.9|988.8|987.6|989.2|988|988.8|987.6|24
1729558200000|2024-10-22 00:50:00|988.6|987.4|988|986.8|988.7|987.5|988|986.8|164
1729558500000|2024-10-22 00:55:00|987.8|986.6|988.2|987|988.3|987.1|987.8|986.6|41
1729558800000|2024-10-22 01:00:00|988.3|987.1|988.1|986.9|989.2|988|987.5|986.3|538
1729559100000|2024-10-22 01:05:00|988|986.8|988.9|987.7|989|987.8|987.9|986.7|43
1729559400000|2024-10-22 01:10:00|988.8|987.6|988.9|987.7|989|987.8|988.3|987.1|31
1729559700000|2024-10-22 01:15:00|989|987.8|989.9|988.7|989.9|988.7|988.8|987.6|143
1729560000000|2024-10-22 01:20:00|989.8|988.6|989.8|988.6|990|988.8|989.3|988.1|83
1729560300000|2024-10-22 01:25:00|989.6|988.4|989.8|988.6|990|988.8|989.5|988.3|57
1729560600000|2024-10-22 01:30:00|989.7|988.5|990.8|989.6|990.8|989.6|989.4|988.2|128
1729560900000|2024-10-22 01:35:00|990.9|989.7|990|988.8|990.9|989.7|989.9|988.7|40
1729561200000|2024-10-22 01:40:00|989.9|988.7|989|987.8|989.9|988.7|989|987.8|42
1729561500000|2024-10-22 01:45:00|989.2|988|989.4|988.2|989.8|988.6|989|987.8|16
1729561800000|2024-10-22 01:50:00|989.5|988.3|990.2|989|990.3|989.1|989.5|988.3|43
1729562100000|2024-10-22 01:55:00|989.9|988.7|988.9|987.7|990|988.8|988.8|987.6|57
1729562400000|2024-10-22 02:00:00|988.8|987.6|990.5|989.3|990.6|989.4|988.8|987.6|139
1729562700000|2024-10-22 02:05:00|990.4|989.2|989.7|988.5|990.4|989.2|989.5|988.3|57
1729563000000|2024-10-22 02:10:00|989.5|988.3|989.2|988|989.7|988.5|989|987.8|54
1729563300000|2024-10-22 02:15:00|989.3|988.1|988.5|987.3|989.3|988.1|988.5|987.3|29
1729563600000|2024-10-22 02:20:00|988.7|987.5|988.7|987.5|988.7|987.5|988.5|987.3|15
1729563900000|2024-10-22 02:25:00|988.8|987.6|989|987.8|989|987.8|988.8|987.6|22
1729564200000|2024-10-22 02:30:00|988.9|987.7|989.3|988.1|989.8|988.6|988.9|987.7|281
1729564500000|2024-10-22 02:35:00|989.4|988.2|988.8|987.6|989.4|988.2|988.6|987.4|358
1729564800000|2024-10-22 02:40:00|988.6|987.4|988.5|987.3|988.9|987.7|988.5|987.3|20
1729565100000|2024-10-22 02:45:00|988.3|987.1|988|986.8|988.5|987.3|987.3|986.1|229
1729565400000|2024-10-22 02:50:00|988.1|986.9|987.5|986.3|988.3|987.1|987.5|986.3|40
1729565700000|2024-10-22 02:55:00|987.4|986.2|987.4|986.2|987.8|986.6|987.3|986.1|107
1729566000000|2024-10-22 03:00:00|987.3|986.1|987.8|986.6|988|986.8|987.3|986.1|54
1729566300000|2024-10-22 03:05:00|987.6|986.4|988.8|987.6|988.9|987.7|987.5|986.3|29
1729566600000|2024-10-22 03:10:00|988.9|987.7|988.5|987.3|988.9|987.7|988.5|987.3|9
1729566900000|2024-10-22 03:15:00|988.4|987.2|988.3|987.1|988.8|987.6|988.3|987.1|17
1729567200000|2024-10-22 03:20:00|988.1|986.9|988.3|987.1|988.5|987.3|987.8|986.6|53
1729567500000|2024-10-22 03:25:00|988.4|987.2|988.8|987.6|988.8|987.6|987.8|986.6|22
1729567800000|2024-10-22 03:30:00|989|987.8|988.8|987.6|989.1|987.9|988.8|987.6|23
1729568100000|2024-10-22 03:35:00|988.6|987.4|988.3|987.1|988.6|987.4|988.1|986.9|18
1729568400000|2024-10-22 03:40:00|988.1|986.9|987.9|986.7|988.1|986.9|987.8|986.6|11
1729568700000|2024-10-22 03:45:00|988|986.8|988.1|986.9|988.3|987.1|988|986.8|22
1729569000000|2024-10-22 03:50:00|988.3|987.1|988.3|987.1|988.3|987.1|988.1|986.9|7
1729569300000|2024-10-22 03:55:00|988.1|986.9|988|986.8|988.3|987.1|988|986.8|2
1729569600000|2024-10-22 04:00:00|987.9|986.7|987.8|986.6|987.9|986.7|987.8|986.6|13
1729569900000|2024-10-22 04:05:00|987.9|986.7|988|986.8|988|986.8|987.8|986.6|7
1729570200000|2024-10-22 04:10:00|987.9|986.7|987.9|986.7|987.9|986.7|987.8|986.6|1
1729570500000|2024-10-22 04:15:00|988|986.8|988|986.8|988|986.8|988|986.8|1
1729570800000|2024-10-22 04:20:00|987.9|986.7|987.8|986.6|988|986.8|987.8|986.6|4
1729571100000|2024-10-22 04:25:00|||||||||2
1729571400000|2024-10-22 04:30:00|988|986.8|988|986.8|988|986.8|987.8|986.6|10
1729571700000|2024-10-22 04:35:00|987.9|986.7|988|986.8|988|986.8|987.8|986.6|12
1729572000000|2024-10-22 04:40:00|988.3|987.1|988.3|987.1|988.3|987.1|988.3|987.1|36
1729572300000|2024-10-22 04:45:00|988.1|986.9|988|986.8|988.3|987.1|988|986.8|5
1729572600000|2024-10-22 04:50:00|988.1|986.9|987.8|986.6|988.1|986.9|987.8|986.6|13
1729572900000|2024-10-22 04:55:00|||||||||9
1729573500000|2024-10-22 05:05:00|||||||||14
1729573800000|2024-10-22 05:10:00|987.6|986.4|987.4|986.2|987.8|986.6|987.4|986.2|9
1729574100000|2024-10-22 05:15:00|987.5|986.3|987.4|986.2|987.5|986.3|987.3|986.1|33
1729574400000|2024-10-22 05:20:00|987.5|986.3|988.3|987.1|988.3|987.1|987.5|986.3|37
1729574700000|2024-10-22 05:25:00|988.4|987.2|988.5|987.3|988.7|987.5|988.3|987.1|64
1729575000000|2024-10-22 05:30:00|988.6|987.4|988.5|987.3|988.9|987.7|988|986.8|55
1729575300000|2024-10-22 05:35:00|988.6|987.4|988|986.8|988.6|987.4|987.8|986.6|74
1729575600000|2024-10-22 05:40:00|987.8|986.6|987.3|986.1|987.9|986.7|987.3|986.1|64
1729575900000|2024-10-22 05:45:00|987.5|986.3|987.5|986.3|987.5|986.3|987|985.8|85
1729576200000|2024-10-22 05:50:00|987.3|986.1|987.3|986.1|987.8|986.6|987|985.8|106
1729576500000|2024-10-22 05:55:00|987.2|986|987.3|986.1|987.5|986.3|987.1|985.9|19
1729576800000|2024-10-22 06:00:00|987.2|986|987.8|986.6|987.9|986.7|987.2|986|26
1729577100000|2024-10-22 06:05:00|988|986.8|987.3|986.1|988|986.8|987.3|986.1|46
1729577400000|2024-10-22 06:10:00|987.2|986|987.3|986.1|987.3|986.1|987|985.8|14
1729577700000|2024-10-22 06:15:00|987.5|986.3|987.5|986.3|987.8|986.6|987|985.8|37
1729578000000|2024-10-22 06:20:00|987.4|986.2|987.7|986.5|987.8|986.6|987.2|986|9
1729578300000|2024-10-22 06:25:00|987.5|986.3|988.8|987.6|988.8|987.6|987.5|986.3|21
1729578600000|2024-10-22 06:30:00|988.7|987.5|987.8|986.6|988.7|987.5|987.8|986.6|60
1729578900000|2024-10-22 06:35:00|988|986.8|987.8|986.6|988.2|987|987.4|986.2|19
1729579200000|2024-10-22 06:40:00|987.9|986.7|987.5|986.3|988|986.8|987.5|986.3|14
1729579500000|2024-10-22 06:45:00|987.3|986.1|987.3|986.1|987.5|986.3|987|985.8|86
1729579800000|2024-10-22 06:50:00|987.4|986.2|987.5|986.3|987.8|986.6|987.4|986.2|24
1729580100000|2024-10-22 06:55:00|987.7|986.5|988.1|986.9|988.3|987.1|987.5|986.3|68
1729580400000|2024-10-22 07:00:00|988|986.8|988.2|987|988.7|987.5|988|986.8|86
1729580700000|2024-10-22 07:05:00|988.3|987.1|988.4|987.2|988.5|987.3|988.3|987.1|32
1729581000000|2024-10-22 07:10:00|988.3|987.1|988.3|987.1|988.5|987.3|988|986.8|24
1729581300000|2024-10-22 07:15:00|988.4|987.2|988.7|987.5|988.7|987.5|988.4|987.2|77
1729581600000|2024-10-22 07:20:00|988.5|987.3|988.4|987.2|988.5|987.3|988.3|987.1|66
1729581900000|2024-10-22 07:25:00|988.5|987.3|988.8|987.6|988.9|987.7|988.5|987.3|108
1729582200000|2024-10-22 07:30:00|988.7|987.5|988.5|987.3|988.8|987.6|988.3|987.1|85
1729582500000|2024-10-22 07:35:00|988.4|987.2|988.3|987.1|988.5|987.3|988.3|987.1|9
1729582800000|2024-10-22 07:40:00|988.2|987|987.3|986.1|988.2|987|987.3|986.1|59
1729583100000|2024-10-22 07:45:00|987.5|986.3|987|985.8|987.5|986.3|987|985.8|16
1729583400000|2024-10-22 07:50:00|986.8|985.6|987.3|986.1|987.3|986.1|986.8|985.6|59
1729583700000|2024-10-22 07:55:00|987.4|986.2|987.8|986.6|987.8|986.6|987.3|986.1|25
1729584000000|2024-10-22 08:00:00|987.7|986.5|987.5|986.3|987.8|986.6|987.5|986.3|11
1729584300000|2024-10-22 08:05:00|987.7|986.5|987.5|986.3|987.8|986.6|987.5|986.3|9
1729584600000|2024-10-22 08:10:00|987.6|986.4|987.3|986.1|987.8|986.6|987.2|986|23
1729584900000|2024-10-22 08:15:00|987.5|986.3|987.8|986.6|988|986.8|987.3|986.1|90
1729585200000|2024-10-22 08:20:00|987.9|986.7|987.3|986.1|987.9|986.7|987.3|986.1|135
1729585500000|2024-10-22 08:25:00|987.4|986.2|987.5|986.3|987.8|986.6|987.4|986.2|64
1729585800000|2024-10-22 08:30:00|987.7|986.5|987.8|986.6|987.8|986.6|987.5|986.3|192
1729586100000|2024-10-22 08:35:00|987.7|986.5|987.5|986.3|987.8|986.6|987.5|986.3|39
1729586400000|2024-10-22 08:40:00|987.6|986.4|987.8|986.6|987.8|986.6|987.5|986.3|11
1729586700000|2024-10-22 08:45:00|987.7|986.5|988.9|987.7|989.1|987.9|987.7|986.5|445
1729587000000|2024-10-22 08:50:00|988.8|987.6|989.3|988.1|989.3|988.1|988.7|987.5|82
1729587300000|2024-10-22 08:55:00|989.2|988|989.1|987.9|989.2|988|988.9|987.7|17
1729587600000|2024-10-22 09:00:00|988.8|987.6|988.8|987.6|988.8|987.6|988.8|987.6|24
1729587900000|2024-10-22 09:05:00|988.7|987.5|988.6|987.4|988.7|987.5|988.6|987.4|30
1729588200000|2024-10-22 09:10:00|988.4|987.2|988.8|987.6|988.8|987.6|988.4|987.2|85
1729588500000|2024-10-22 09:15:00|988.9|987.7|989.1|987.9|989.1|987.9|988.7|987.5|79
1729588800000|2024-10-22 09:20:00|989.2|988|989.1|987.9|989.3|988.1|989.1|987.9|14
1729589100000|2024-10-22 09:25:00|988.9|987.7|989.6|988.4|989.8|988.6|988.9|987.7|192
1729589400000|2024-10-22 09:30:00|989.7|988.5|989.8|988.6|989.8|988.6|989.6|988.4|35
1729589700000|2024-10-22 09:35:00|989.6|988.4|990.1|988.9|990.3|989.1|989.6|988.4|83
1729590000000|2024-10-22 09:40:00|990|988.8|990.1|988.9|990.2|989|990|988.8|37
1729590300000|2024-10-22 09:45:00|990.2|989|990.3|989.1|990.3|989.1|989.9|988.7|752
1729590600000|2024-10-22 09:50:00|990.5|989.3|990.7|989.5|991.1|989.9|990.3|989.1|104
1729590900000|2024-10-22 09:55:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|22
1729591200000|2024-10-22 10:00:00|990.3|989.1|991.1|989.9|991.2|990|990.3|989.1|29
1729591500000|2024-10-22 10:05:00|991|989.8|990.3|989.1|991|989.8|990.2|989|31
1729591800000|2024-10-22 10:10:00|990.6|989.4|990.3|989.1|990.6|989.4|990.1|988.9|42
1729592100000|2024-10-22 10:15:00|990.6|989.4|990.6|989.4|990.6|989.4|990.3|989.1|8
1729592400000|2024-10-22 10:20:00|990.7|989.5|990.3|989.1|990.7|989.5|990.1|988.9|11
1729592700000|2024-10-22 10:25:00|990.5|989.3|990.3|989.1|990.8|989.6|990.3|989.1|44
1729593000000|2024-10-22 10:30:00|990.2|989|990.3|989.1|990.6|989.4|990.2|989|19
1729593300000|2024-10-22 10:35:00|990.5|989.3|991.1|989.9|991.1|989.9|990.5|989.3|84
1729593600000|2024-10-22 10:40:00|991.3|990.1|990.8|989.6|991.3|990.1|990.6|989.4|86
1729593900000|2024-10-22 10:45:00|991|989.8|991.1|989.9|991.1|989.9|990.6|989.4|141
1729594200000|2024-10-22 10:50:00|991.2|990|990.8|989.6|991.2|990|990.8|989.6|101
1729594500000|2024-10-22 10:55:00|991.1|989.9|991.1|989.9|991.3|990.1|991.1|989.9|13
1729594800000|2024-10-22 11:00:00|991|989.8|991.1|989.9|991.1|989.9|990.7|989.5|21
1729595100000|2024-10-22 11:05:00|991|989.8|990.8|989.6|991|989.8|990.8|989.6|4
1729595400000|2024-10-22 11:10:00|990.6|989.4|990.3|989.1|990.6|989.4|990.1|988.9|229
1729595700000|2024-10-22 11:15:00|990.5|989.3|990.3|989.1|990.7|989.5|990.1|988.9|47
1729596000000|2024-10-22 11:20:00|990.2|989|990.3|989.1|990.3|989.1|990.1|988.9|188
1729596300000|2024-10-22 11:25:00|990.2|989|990.5|989.3|990.5|989.3|990.2|989|16
1729596600000|2024-10-22 11:30:00|990.6|989.4|990.1|988.9|990.6|989.4|989.7|988.5|147
1729596900000|2024-10-22 11:35:00|989.8|988.6|989.8|988.6|990|988.8|989.7|988.5|65
1729597200000|2024-10-22 11:40:00|989.7|988.5|989.6|988.4|989.7|988.5|989.2|988|24
1729597500000|2024-10-22 11:45:00|989.5|988.3|989.6|988.4|989.6|988.4|989.5|988.3|88
1729597800000|2024-10-22 11:50:00|989.5|988.3|990.2|989|990.3|989.1|989.3|988.1|109
1729598100000|2024-10-22 11:55:00|990.3|989.1|990.1|988.9|990.6|989.4|990.1|988.9|281
1729598400000|2024-10-22 12:00:00|989.8|988.6|989.7|988.5|989.8|988.6|989.2|988|250
1729598700000|2024-10-22 12:05:00|989.6|988.4|989.4|988.2|989.7|988.5|988.9|987.7|424
1729599000000|2024-10-22 12:10:00|989.6|988.4|989.4|988.2|989.7|988.5|989.2|988|221
1729599300000|2024-10-22 12:15:00|989.2|988|988.6|987.4|989.5|988.3|988.6|987.4|304
1729599600000|2024-10-22 12:20:00|988.7|987.5|988.6|987.4|988.9|987.7|988.4|987.2|355
1729599900000|2024-10-22 12:25:00|988.9|987.7|988.9|987.7|988.9|987.7|988.9|987.7|541
1729600200000|2024-10-22 12:30:00|988.6|987.4|988.6|987.4|988.9|987.7|988.6|987.4|151
1729600500000|2024-10-22 12:35:00|988.9|987.7|989.5|988.3|989.5|988.3|988.4|987.2|333
1729600800000|2024-10-22 12:40:00|989.6|988.4|989.9|988.7|990|988.8|989.4|988.2|151
1729603800000|2024-10-22 13:30:00|990.1|988.9|995.1|993.9|995.6|994.4|989.4|988.2|4227
1729604100000|2024-10-22 13:35:00|994.9|993.7|994.6|993.4|994.9|993.7|992.6|991.4|1156
1729604400000|2024-10-22 13:40:00|994.5|993.3|994.6|993.4|995.1|993.9|993.9|992.7|1617
1729604700000|2024-10-22 13:45:00|994.9|993.7|994.4|993.2|995.4|994.2|993.9|992.7|1664
1729605000000|2024-10-22 13:50:00|994.5|993.3|995.7|994.5|995.7|994.5|994.3|993.1|1668
1729605300000|2024-10-22 13:55:00|995.4|994.2|996.1|994.9|996.2|995|995.4|994.2|1671
1729605600000|2024-10-22 14:00:00|996|994.8|996.9|995.7|997.1|995.9|995.7|994.5|1098
1729605900000|2024-10-22 14:05:00|997.1|995.9|997.6|996.4|997.9|996.7|996.9|995.7|1215
1729606200000|2024-10-22 14:10:00|997.9|996.7|999.4|998.2|999.6|998.4|997.9|996.7|2447
1729606500000|2024-10-22 14:15:00|999.3|998.1|997.9|996.7|999.4|998.2|997.9|996.7|1634
1729606800000|2024-10-22 14:20:00|997.6|996.4|997.6|996.4|997.9|996.7|996.6|995.4|1646
1729607100000|2024-10-22 14:25:00|997.8|996.6|997.4|996.2|998.5|997.3|996.6|995.4|920
1729607400000|2024-10-22 14:30:00|997.1|995.9|999.3|998.1|999.4|998.2|997.1|995.9|1513
1729607700000|2024-10-22 14:35:00|999.4|998.2|1000.4|999.2|1000.9|999.7|999.4|998.2|1063
1729608000000|2024-10-22 14:40:00|1000.1|998.9|998.1|996.9|1000.9|999.7|998.1|996.9|1974
1729608300000|2024-10-22 14:45:00|998|996.8|996.8|995.6|998.1|996.9|996.6|995.4|1186
1729608600000|2024-10-22 14:50:00|996.9|995.7|996.9|995.7|997.6|996.4|996.4|995.2|907
1729608900000|2024-10-22 14:55:00|997|995.8|997.9|996.7|997.9|996.7|996.6|995.4|756
1729609200000|2024-10-22 15:00:00|997.6|996.4|995.6|994.4|997.6|996.4|995.4|994.2|691
1729609500000|2024-10-22 15:05:00|995.9|994.7|996.6|995.4|997.1|995.9|995.6|994.4|831
1729609800000|2024-10-22 15:10:00|996.5|995.3|996.4|995.2|996.8|995.6|995.6|994.4|396
1729610100000|2024-10-22 15:15:00|996.6|995.4|996.9|995.7|997.4|996.2|996.4|995.2|306
1729610400000|2024-10-22 15:20:00|996.6|995.4|997.3|996.1|997.4|996.2|996.4|995.2|577
1729610700000|2024-10-22 15:25:00|997.4|996.2|998.7|997.5|998.7|997.5|997.2|996|1320
1729611000000|2024-10-22 15:30:00|998.6|997.4|999.2|998|999.4|998.2|998.4|997.2|1294
1729611300000|2024-10-22 15:35:00|999.3|998.1|999.2|998|1000.6|999.4|998.8|997.6|842
1729611600000|2024-10-22 15:40:00|998.9|997.7|998.9|997.7|999.2|998|998.4|997.2|489
1729611900000|2024-10-22 15:45:00|998.7|997.5|998.7|997.5|998.9|997.7|997.9|996.7|562
1729612200000|2024-10-22 15:50:00|998.9|997.7|999.9|998.7|1000.2|999|998.7|997.5|607
1729612500000|2024-10-22 15:55:00|1000|998.8|1000.7|999.5|1000.7|999.5|999.5|998.3|1546
1729612800000|2024-10-22 16:00:00|1000.5|999.3|1001.4|1000.2|1001.7|1000.5|1000.4|999.2|1921
1729613100000|2024-10-22 16:05:00|1001.3|1000.1|1002.4|1001.2|1002.9|1001.7|1001.2|1000|991
1729613400000|2024-10-22 16:10:00|1002.5|1001.3|1002.5|1001.3|1003.2|1002|1002.2|1001|1387
1729613700000|2024-10-22 16:15:00|1002.6|1001.4|1003.5|1002.3|1003.9|1002.7|1002.4|1001.2|975
1729614000000|2024-10-22 16:20:00|1003.4|1002.2|1002.2|1001|1003.5|1002.3|1001.9|1000.7|849
1729614300000|2024-10-22 16:25:00|1002.3|1001.1|1002|1000.8|1002.7|1001.5|1001.8|1000.6|723
1729614600000|2024-10-22 16:30:00|1002.1|1000.9|1001.2|1000|1002.3|1001.1|1000.7|999.5|828
1729614900000|2024-10-22 16:35:00|1001.3|1000.1|1001.1|999.9|1001.7|1000.5|1001|999.8|778
1729615200000|2024-10-22 16:40:00|1001|999.8|1000.1|998.9|1001.2|1000|1000|998.8|1043
1729615500000|2024-10-22 16:45:00|1000|998.8|999.9|998.7|1001.2|1000|999.9|998.7|1699
1729615800000|2024-10-22 16:50:00|1000.2|999|1000.5|999.3|1000.7|999.5|999.8|998.6|730
1729616100000|2024-10-22 16:55:00|1000.4|999.2|998.9|997.7|1000.7|999.5|998.9|997.7|872
1729616400000|2024-10-22 17:00:00|999|997.8|999.2|998|999.4|998.2|998.9|997.7|575
1729616700000|2024-10-22 17:05:00|999.4|998.2|1000.2|999|1000.2|999|999.2|998|696
1729617000000|2024-10-22 17:10:00|1000|998.8|999.9|998.7|1000.2|999|999.5|998.3|284
1729617300000|2024-10-22 17:15:00|1000|998.8|1000.7|999.5|1000.9|999.7|999.7|998.5|596
1729617600000|2024-10-22 17:20:00|1000.4|999.2|999.9|998.7|1000.7|999.5|999.7|998.5|536
1729617900000|2024-10-22 17:25:00|1000|998.8|999.6|998.4|1000|998.8|999.4|998.2|910
1729618200000|2024-10-22 17:30:00|999.5|998.3|998.6|997.4|999.6|998.4|998.4|997.2|1084
1729618500000|2024-10-22 17:35:00|998.9|997.7|998.6|997.4|999.4|998.2|998.6|997.4|431
1729618800000|2024-10-22 17:40:00|998.7|997.5|999.1|997.9|999.1|997.9|998.4|997.2|521
1729619100000|2024-10-22 17:45:00|999|997.8|999|997.8|999.6|998.4|998.6|997.4|1108
1729619400000|2024-10-22 17:50:00|998.9|997.7|998.9|997.7|999.1|997.9|998.1|996.9|1018
1729619700000|2024-10-22 17:55:00|998.6|997.4|998.4|997.2|999.1|997.9|998.4|997.2|682
1729620000000|2024-10-22 18:00:00|998.5|997.3|999.1|997.9|999.4|998.2|998.4|997.2|798
1729620300000|2024-10-22 18:05:00|999.4|998.2|1000.4|999.2|1000.6|999.4|999.4|998.2|1043
1729620600000|2024-10-22 18:10:00|1000.7|999.5|1000.9|999.7|1001.1|999.9|1000.4|999.2|2201
1729620900000|2024-10-22 18:15:00|1000.6|999.4|1001.5|1000.3|1001.6|1000.4|1000.6|999.4|2597
1729641600000|2024-10-23 00:00:00|1001.7|1000.5|1001.8|1000.6|1002.4|1001.2|1001.1|999.9|434
1729641900000|2024-10-23 00:05:00|1001.6|1000.4|1002.1|1000.9|1002.1|1000.9|1001.6|1000.4|87
1729642200000|2024-10-23 00:10:00|1002.4|1001.2|1003.4|1002.2|1003.4|1002.2|1002.4|1001.2|352
1729642500000|2024-10-23 00:15:00|1003.5|1002.3|1004.6|1003.4|1004.6|1003.4|1003.4|1002.2|231
1729642800000|2024-10-23 00:20:00|1004.8|1003.6|1005.4|1004.2|1005.5|1004.3|1004.4|1003.2|147
1729643100000|2024-10-23 00:25:00|1005.5|1004.3|1004.1|1002.9|1005.5|1004.3|1004.1|1002.9|46
1729643400000|2024-10-23 00:30:00|1004.4|1003.2|1003.9|1002.7|1004.4|1003.2|1003.5|1002.3|99
1729643700000|2024-10-23 00:35:00|1003.8|1002.6|1003.9|1002.7|1004.1|1002.9|1003.8|1002.6|35
1729644000000|2024-10-23 00:40:00|1003.8|1002.6|1003.3|1002.1|1003.9|1002.7|1003.1|1001.9|135
1729644300000|2024-10-23 00:45:00|1003.4|1002.2|1003.8|1002.6|1004.3|1003.1|1003.4|1002.2|72
1729644600000|2024-10-23 00:50:00|1003.3|1002.1|1001.9|1000.7|1003.4|1002.2|1001.9|1000.7|219
1729644900000|2024-10-23 00:55:00|1002|1000.8|1002|1000.8|1002|1000.8|1001.6|1000.4|39
1729645200000|2024-10-23 01:00:00|1002.1|1000.9|1005.1|1003.9|1005.1|1003.9|1002.1|1000.9|215
1729645500000|2024-10-23 01:05:00|1005.3|1004.1|1005.4|1004.2|1006|1004.8|1005.1|1003.9|228
1729645800000|2024-10-23 01:10:00|1005.3|1004.1|1004.9|1003.7|1005.4|1004.2|1004.4|1003.2|94
1729646100000|2024-10-23 01:15:00|1004.6|1003.4|1004.1|1002.9|1004.8|1003.6|1004.1|1002.9|132
1729646400000|2024-10-23 01:20:00|1004|1002.8|1003.6|1002.4|1004.1|1002.9|1003.6|1002.4|99
1729646700000|2024-10-23 01:25:00|1003.8|1002.6|1004.1|1002.9|1004.3|1003.1|1003.8|1002.6|43
1729647000000|2024-10-23 01:30:00|1004|1002.8|1002.6|1001.4|1004.1|1002.9|1002.4|1001.2|113
1729647300000|2024-10-23 01:35:00|1002.5|1001.3|1002|1000.8|1002.9|1001.7|1001.9|1000.7|67
1729647600000|2024-10-23 01:40:00|1002.1|1000.9|1001.6|1000.4|1002.1|1000.9|1001.6|1000.4|247
1729647900000|2024-10-23 01:45:00|1001.7|1000.5|1001.7|1000.5|1002.1|1000.9|1001.5|1000.3|75
1729648200000|2024-10-23 01:50:00|1001.9|1000.7|1002.9|1001.7|1002.9|1001.7|1001.7|1000.5|107
1729648500000|2024-10-23 01:55:00|1003|1001.8|1003.6|1002.4|1004.6|1003.4|1003|1001.8|699
1729648800000|2024-10-23 02:00:00|1003.8|1002.6|1004.3|1003.1|1004.6|1003.4|1003.8|1002.6|61
1729649100000|2024-10-23 02:05:00|1004.2|1003|1003.3|1002.1|1004.2|1003|1002.9|1001.7|101
1729649400000|2024-10-23 02:10:00|1003.1|1001.9|1003.6|1002.4|1003.9|1002.7|1003.1|1001.9|34
1729649700000|2024-10-23 02:15:00|1003.5|1002.3|1003.4|1002.2|1003.6|1002.4|1003.3|1002.1|34
1729650000000|2024-10-23 02:20:00|1003.5|1002.3|1003.8|1002.6|1003.9|1002.7|1003.4|1002.2|14
1729650300000|2024-10-23 02:25:00|1003.9|1002.7|1003.5|1002.3|1003.9|1002.7|1003.5|1002.3|8
1729650600000|2024-10-23 02:30:00|1003.6|1002.4|1003.5|1002.3|1004.5|1003.3|1003.4|1002.2|44
1729650900000|2024-10-23 02:35:00|1003.6|1002.4|1002.6|1001.4|1003.6|1002.4|1002.6|1001.4|39
1729651200000|2024-10-23 02:40:00|1002.5|1001.3|1003|1001.8|1003.7|1002.5|1002.4|1001.2|457
1729651500000|2024-10-23 02:45:00|1003.1|1001.9|1002.6|1001.4|1003.1|1001.9|1002.1|1000.9|544
1729651800000|2024-10-23 02:50:00|1002.7|1001.5|1002.2|1001|1003|1001.8|1002.1|1000.9|104
1729652100000|2024-10-23 02:55:00|1001.9|1000.7|1001.9|1000.7|1002.4|1001.2|1001.6|1000.4|101
1729652400000|2024-10-23 03:00:00|1001.7|1000.5|1002.2|1001|1002.2|1001|1001.6|1000.4|542
1729652700000|2024-10-23 03:05:00|1002.1|1000.9|1001.9|1000.7|1002.4|1001.2|1001.6|1000.4|33
1729653000000|2024-10-23 03:10:00|1001.7|1000.5|1002|1000.8|1002.1|1000.9|1001.7|1000.5|27
1729653300000|2024-10-23 03:15:00|1002.1|1000.9|1002.1|1000.9|1002.4|1001.2|1002|1000.8|246
1729653600000|2024-10-23 03:20:00|1002.2|1001|1002.1|1000.9|1002.6|1001.4|1002|1000.8|22
1729653900000|2024-10-23 03:25:00|1002.4|1001.2|1002.2|1001|1002.5|1001.3|1001.9|1000.7|73
1729654200000|2024-10-23 03:30:00|1002.1|1000.9|1002.1|1000.9|1002.4|1001.2|1001.9|1000.7|91
1729654500000|2024-10-23 03:35:00|1002.4|1001.2|1001.9|1000.7|1002.4|1001.2|1001.9|1000.7|134
1729654800000|2024-10-23 03:40:00|||||||||53
1729655100000|2024-10-23 03:45:00|1002.1|1000.9|1002.2|1001|1002.2|1001|1001.9|1000.7|25
1729655400000|2024-10-23 03:50:00|1002.1|1000.9|1002.1|1000.9|1002.4|1001.2|1002|1000.8|16
1729655700000|2024-10-23 03:55:00|1002.2|1001|1002.1|1000.9|1002.2|1001|1002.1|1000.9|200
1729656000000|2024-10-23 04:00:00|1002.2|1001|1001.9|1000.7|1002.4|1001.2|1001.9|1000.7|54
1729656300000|2024-10-23 04:05:00|1002|1000.8|1002.4|1001.2|1002.4|1001.2|1001.9|1000.7|27
1729656600000|2024-10-23 04:10:00|1002.2|1001|1001.6|1000.4|1002.2|1001|1001.6|1000.4|139
1729656900000|2024-10-23 04:15:00|||||||||19
1729657200000|2024-10-23 04:20:00|1001.4|1000.2|1001.7|1000.5|1001.9|1000.7|1001.4|1000.2|63
1729657500000|2024-10-23 04:25:00|1001.6|1000.4|1001.7|1000.5|1001.7|1000.5|1001.6|1000.4|14
1729657800000|2024-10-23 04:30:00|1001.6|1000.4|1002|1000.8|1002|1000.8|1001.6|1000.4|52
1729658100000|2024-10-23 04:35:00|1001.9|1000.7|1001.9|1000.7|1002|1000.8|1001.9|1000.7|26
1729658400000|2024-10-23 04:40:00|1002|1000.8|1002|1000.8|1002|1000.8|1001.9|1000.7|37
1729658700000|2024-10-23 04:45:00|1002.1|1000.9|1002.4|1001.2|1002.4|1001.2|1002.1|1000.9|48
1729659000000|2024-10-23 04:50:00|1002.5|1001.3|1002.4|1001.2|1002.6|1001.4|1002.2|1001|92
1729659300000|2024-10-23 04:55:00|1002.2|1001|1001.9|1000.7|1002.4|1001.2|1001.9|1000.7|27
1729659600000|2024-10-23 05:00:00|1002|1000.8|1002|1000.8|1002.1|1000.9|1002|1000.8|17
1729659900000|2024-10-23 05:05:00|1002.1|1000.9|1001.7|1000.5|1002.1|1000.9|1001.7|1000.5|38
1729660200000|2024-10-23 05:10:00|1001.6|1000.4|1001.7|1000.5|1001.7|1000.5|1001.6|1000.4|19
1729660500000|2024-10-23 05:15:00|1001.9|1000.7|1002.1|1000.9|1002.1|1000.9|1001.9|1000.7|20
1729660800000|2024-10-23 05:20:00|1001.9|1000.7|1002|1000.8|1002|1000.8|1001.9|1000.7|21
1729661100000|2024-10-23 05:25:00|1002.1|1000.9|1002.5|1001.3|1002.5|1001.3|1002.1|1000.9|53
1729661400000|2024-10-23 05:30:00|1002.6|1001.4|1002.4|1001.2|1002.6|1001.4|1002.4|1001.2|78
1729661700000|2024-10-23 05:35:00|1002.5|1001.3|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|80
1729662000000|2024-10-23 05:40:00|1002.1|1000.9|1001.7|1000.5|1002.1|1000.9|1001.7|1000.5|113
1729662300000|2024-10-23 05:45:00|1001.6|1000.4|1002|1000.8|1002.1|1000.9|1001.6|1000.4|168
1729662600000|2024-10-23 05:50:00|1001.9|1000.7|1002.4|1001.2|1002.6|1001.4|1001.9|1000.7|168
1729662900000|2024-10-23 05:55:00|1002.2|1001|1002.4|1001.2|1002.6|1001.4|1002.1|1000.9|54
1729663200000|2024-10-23 06:00:00|1002.6|1001.4|1002.6|1001.4|1002.6|1001.4|1002|1000.8|167
1729663500000|2024-10-23 06:05:00|1002.5|1001.3|1001.2|1000|1002.5|1001.3|1001.1|999.9|126
1729663800000|2024-10-23 06:10:00|1001.1|999.9|1000.7|999.5|1001.2|1000|1000.6|999.4|116
1729664100000|2024-10-23 06:15:00|1000.9|999.7|999.5|998.3|1000.9|999.7|999.2|998|244
1729664400000|2024-10-23 06:20:00|999.6|998.4|1000.1|998.9|1000.1|998.9|999.4|998.2|140
1729664700000|2024-10-23 06:25:00|1000|998.8|999.6|998.4|1000|998.8|999.2|998|109
1729665000000|2024-10-23 06:30:00|999.5|998.3|998.9|997.7|999.6|998.4|998.7|997.5|106
1729665300000|2024-10-23 06:35:00|998.7|997.5|999.9|998.7|1000.4|999.2|998.7|997.5|310
1729665600000|2024-10-23 06:40:00|999.8|998.6|999.4|998.2|999.8|998.6|999.3|998.1|62
1729665900000|2024-10-23 06:45:00|999.5|998.3|1000|998.8|1000|998.8|999.4|998.2|24
1729666200000|2024-10-23 06:50:00|999.9|998.7|1000.4|999.2|1000.4|999.2|999.9|998.7|33
1729666500000|2024-10-23 06:55:00|1000.3|999.1|1000|998.8|1000.4|999.2|999.8|998.6|92
1729666800000|2024-10-23 07:00:00|1000.1|998.9|1000|998.8|1000.1|998.9|999.9|998.7|51
1729667100000|2024-10-23 07:05:00|1000.1|998.9|1000.1|998.9|1000.4|999.2|999.9|998.7|59
1729667400000|2024-10-23 07:10:00|1000.2|999|1000.1|998.9|1000.4|999.2|1000|998.8|121
1729667700000|2024-10-23 07:15:00|1000.2|999|1000.3|999.1|1000.6|999.4|999.9|998.7|107
1729668000000|2024-10-23 07:20:00|1000.1|998.9|1000|998.8|1000.4|999.2|1000|998.8|56
1729668300000|2024-10-23 07:25:00|999.9|998.7|1000|998.8|1000.1|998.9|999.9|998.7|127
1729668600000|2024-10-23 07:30:00|1000.1|998.9|999.4|998.2|1000.1|998.9|999.4|998.2|95
1729668900000|2024-10-23 07:35:00|999.3|998.1|999.8|998.6|1000|998.8|999.3|998.1|163
1729669200000|2024-10-23 07:40:00|999.6|998.4|999.9|998.7|999.9|998.7|999.6|998.4|55
1729669500000|2024-10-23 07:45:00|999.6|998.4|999.9|998.7|1000|998.8|999.6|998.4|69
1729669800000|2024-10-23 07:50:00|999.6|998.4|999.9|998.7|1000.1|998.9|999.6|998.4|431
1729670100000|2024-10-23 07:55:00|1000.1|998.9|999.1|997.9|1000.1|998.9|999.1|997.9|66
1729670400000|2024-10-23 08:00:00|999.4|998.2|999.4|998.2|999.4|998.2|999.1|997.9|57
1729670700000|2024-10-23 08:05:00|999.5|998.3|999.6|998.4|999.6|998.4|999.4|998.2|50
1729671000000|2024-10-23 08:10:00|999.5|998.3|1000.1|998.9|1000.1|998.9|999.5|998.3|794
1729671300000|2024-10-23 08:15:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.9|998.7|83
1729671600000|2024-10-23 08:20:00|999.9|998.7|999.9|998.7|999.9|998.7|999.9|998.7|89
1729671900000|2024-10-23 08:25:00|1000|998.8|999.9|998.7|1000|998.8|999.9|998.7|52
1729672200000|2024-10-23 08:30:00|999.8|998.6|999.6|998.4|999.8|998.6|999.4|998.2|55
1729672500000|2024-10-23 08:35:00|999.9|998.7|999.9|998.7|999.9|998.7|999.9|998.7|51
1729672800000|2024-10-23 08:40:00|1000.1|998.9|999.4|998.2|1000.1|998.9|999.4|998.2|168
1729673100000|2024-10-23 08:45:00|999.6|998.4|998.6|997.4|999.6|998.4|998.6|997.4|172
1729673400000|2024-10-23 08:50:00|998.9|997.7|999.2|998|999.4|998.2|998.9|997.7|175
1729673700000|2024-10-23 08:55:00|999.1|997.9|999.1|997.9|999.5|998.3|999.1|997.9|63
1729674000000|2024-10-23 09:00:00|999.2|998|998.6|997.4|999.4|998.2|998.6|997.4|254
1729674300000|2024-10-23 09:05:00|998.7|997.5|998.7|997.5|998.9|997.7|998.6|997.4|60
1729674600000|2024-10-23 09:10:00|998.6|997.4|998.5|997.3|998.6|997.4|998.4|997.2|62
1729674900000|2024-10-23 09:15:00|998.4|997.2|998.6|997.4|998.6|997.4|998.1|996.9|136
1729675200000|2024-10-23 09:20:00|998.8|997.6|998.3|997.1|998.8|997.6|998.1|996.9|79
1729675500000|2024-10-23 09:25:00|998.4|997.2|998.6|997.4|998.6|997.4|998.4|997.2|46
1729675800000|2024-10-23 09:30:00|998.4|997.2|998.4|997.2|998.4|997.2|997.9|996.7|291
1729676100000|2024-10-23 09:35:00|998.2|997|998.9|997.7|999.4|998.2|998.2|997|104
1729676400000|2024-10-23 09:40:00|998.7|997.5|998.9|997.7|999|997.8|998.4|997.2|67
1729676700000|2024-10-23 09:45:00|999|997.8|998.9|997.7|999.4|998.2|998.9|997.7|103
1729677000000|2024-10-23 09:50:00|998.7|997.5|998.8|997.6|998.9|997.7|998.6|997.4|230
1729677300000|2024-10-23 09:55:00|998.7|997.5|998.6|997.4|998.7|997.5|998.2|997|126
1729677600000|2024-10-23 10:00:00|998.5|997.3|998.6|997.4|998.9|997.7|998.4|997.2|61
1729677900000|2024-10-23 10:05:00|998.4|997.2|998.4|997.2|998.4|997.2|998.4|997.2|38
1729678200000|2024-10-23 10:10:00|998.3|997.1|997.6|996.4|998.3|997.1|997.6|996.4|70
1729678500000|2024-10-23 10:15:00|997.9|996.7|997|995.8|998.1|996.9|997|995.8|238
1729678800000|2024-10-23 10:20:00|996.9|995.7|997.1|995.9|997.4|996.2|996.9|995.7|353
1729679100000|2024-10-23 10:25:00|997|995.8|997.1|995.9|997.4|996.2|996.8|995.6|134
1729679400000|2024-10-23 10:30:00|997.3|996.1|996.8|995.6|997.4|996.2|996.8|995.6|62
1729679700000|2024-10-23 10:35:00|996.9|995.7|996.3|995.1|997.1|995.9|996.1|994.9|106
1729680000000|2024-10-23 10:40:00|996.1|994.9|995.6|994.4|996.1|994.9|995.6|994.4|165
1729680300000|2024-10-23 10:45:00|995.8|994.6|995.9|994.7|995.9|994.7|995.6|994.4|74
1729680600000|2024-10-23 10:50:00|996|994.8|996.1|994.9|996.4|995.2|996|994.8|127
1729680900000|2024-10-23 10:55:00|996.3|995.1|995.8|994.6|996.3|995.1|995.8|994.6|42
1729681200000|2024-10-23 11:00:00|995.9|994.7|996.1|994.9|996.4|995.2|995.9|994.7|73
1729681500000|2024-10-23 11:05:00|996.3|995.1|996.1|994.9|996.6|995.4|996.1|994.9|59
1729681800000|2024-10-23 11:10:00|996|994.8|996.1|994.9|996.1|994.9|996|994.8|17
1729682100000|2024-10-23 11:15:00|996|994.8|996.1|994.9|996.3|995.1|995.9|994.7|54
1729682400000|2024-10-23 11:20:00|996.3|995.1|996|994.8|996.3|995.1|995.4|994.2|48
1729682700000|2024-10-23 11:25:00|996.1|994.9|996.1|994.9|996.1|994.9|995.9|994.7|23
1729683000000|2024-10-23 11:30:00|996|994.8|996.1|994.9|996.1|994.9|996|994.8|86
1729683300000|2024-10-23 11:35:00|996.4|995.2|995.6|994.4|996.5|995.3|995.5|994.3|230
1729683600000|2024-10-23 11:40:00|995.8|994.6|995.4|994.2|995.8|994.6|995.4|994.2|106
1729683900000|2024-10-23 11:45:00|995.6|994.4|995.6|994.4|995.6|994.4|995.6|994.4|18
1729684200000|2024-10-23 11:50:00|995.9|994.7|996.1|994.9|996.1|994.9|995.4|994.2|222
1729684500000|2024-10-23 11:55:00|996|994.8|996.1|994.9|996.5|995.3|995.9|994.7|161
1729684800000|2024-10-23 12:00:00|996.4|995.2|995.2|994|996.4|995.2|995|993.8|404
1729685100000|2024-10-23 12:05:00|995|993.8|994.6|993.4|995.2|994|994.6|993.4|250
1729685400000|2024-10-23 12:10:00|994.5|993.3|995.1|993.9|995.2|994|994.5|993.3|86
1729685700000|2024-10-23 12:15:00|995.4|994.2|994.9|993.7|995.4|994.2|994.9|993.7|110
1729686000000|2024-10-23 12:20:00|995.1|993.9|995|993.8|995.1|993.9|994.9|993.7|115
1729686300000|2024-10-23 12:25:00|994.9|993.7|994.9|993.7|995.2|994|994.7|993.5|351
1729686600000|2024-10-23 12:30:00|994.8|993.6|995.4|994.2|995.7|994.5|994.8|993.6|441
1729686900000|2024-10-23 12:35:00|995.3|994.1|995.4|994.2|996.2|995|995.3|994.1|262
1729687200000|2024-10-23 12:40:00|995.7|994.5|996.8|995.6|996.8|995.6|995.7|994.5|403
1729690200000|2024-10-23 13:30:00|997.9|996.7|997.6|996.4|1000.6|999.4|997.3|996.1|4205
1729690500000|2024-10-23 13:35:00|997.4|996.2|1001.7|1000.5|1001.7|1000.5|997.4|996.2|2255
1729690800000|2024-10-23 13:40:00|1001.5|1000.3|1000.7|999.5|1001.7|1000.5|999.7|998.5|2983
1729691100000|2024-10-23 13:45:00|1000.9|999.7|1002.2|1001|1002.7|1001.5|1000.2|999|1045
1729691400000|2024-10-23 13:50:00|1002.1|1000.9|1002.7|1001.5|1002.7|1001.5|1001.1|999.9|812
1729691700000|2024-10-23 13:55:00|1003|1001.8|1001.1|999.9|1003.2|1002|1000.7|999.5|1517
1729692000000|2024-10-23 14:00:00|1001|999.8|1000.7|999.5|1001|999.8|999.7|998.5|1329
1729692300000|2024-10-23 14:05:00|1000.4|999.2|1001.7|1000.5|1002.2|1001|1000.1|998.9|518
1729692600000|2024-10-23 14:10:00|1001.8|1000.6|1001.3|1000.1|1002.2|1001|1000.9|999.7|1002
1729692900000|2024-10-23 14:15:00|1001.4|1000.2|1001.5|1000.3|1002.2|1001|1000.9|999.7|872
1729693200000|2024-10-23 14:20:00|1001.4|1000.2|1002.7|1001.5|1003|1001.8|1000.9|999.7|2251
1729693500000|2024-10-23 14:25:00|1002.6|1001.4|1002.2|1001|1003|1001.8|1002|1000.8|1538
1729693800000|2024-10-23 14:30:00|1002|1000.8|1001.2|1000|1002.7|1001.5|1001|999.8|1454
1729694100000|2024-10-23 14:35:00|1001|999.8|999.6|998.4|1001|999.8|999.5|998.3|1646
1729694400000|2024-10-23 14:40:00|999.7|998.5|1002.2|1001|1002.2|1001|999.5|998.3|1377
1729694700000|2024-10-23 14:45:00|1002.1|1000.9|999.7|998.5|1002.1|1000.9|999.6|998.4|662
1729695000000|2024-10-23 14:50:00|999.6|998.4|998.7|997.5|1000.2|999|998.4|997.2|1118
1729695300000|2024-10-23 14:55:00|998.9|997.7|998.9|997.7|999.4|998.2|998.2|997|888
1729695600000|2024-10-23 15:00:00|998.8|997.6|999|997.8|999.2|998|998.2|997|815
1729695900000|2024-10-23 15:05:00|999.1|997.9|1000.2|999|1000.2|999|998.5|997.3|369
1729696200000|2024-10-23 15:10:00|1000|998.8|1001.5|1000.3|1001.7|1000.5|1000|998.8|751
1729696500000|2024-10-23 15:15:00|1001.7|1000.5|1001.7|1000.5|1002.7|1001.5|1001.5|1000.3|755
1729696800000|2024-10-23 15:20:00|1001.6|1000.4|1001.4|1000.2|1001.8|1000.6|1001.2|1000|665
1729697100000|2024-10-23 15:25:00|1001.6|1000.4|1003.2|1002|1003.2|1002|1001.6|1000.4|970
1729697400000|2024-10-23 15:30:00|1003.3|1002.1|1003.5|1002.3|1005.2|1004|1003.2|1002|1490
1729697700000|2024-10-23 15:35:00|1003.3|1002.1|1003.2|1002|1003.7|1002.5|1002.7|1001.5|1200
1729698000000|2024-10-23 15:40:00|1003.1|1001.9|1004|1002.8|1004.2|1003|1002.7|1001.5|746
1729698300000|2024-10-23 15:45:00|1004.2|1003|1005|1003.8|1005.2|1004|1003.1|1001.9|1455
1729698600000|2024-10-23 15:50:00|1005.1|1003.9|1006.1|1004.9|1006.7|1005.5|1005.1|1003.9|1265
1729698900000|2024-10-23 15:55:00|1006.2|1005|1007|1005.8|1007|1005.8|1005.7|1004.5|974
1729699200000|2024-10-23 16:00:00|1006.7|1005.5|1007.2|1006|1007.7|1006.5|1006.5|1005.3|1245
1729699500000|2024-10-23 16:05:00|1007.3|1006.1|1005.5|1004.3|1007.5|1006.3|1004.7|1003.5|1404
1729699800000|2024-10-23 16:10:00|1006|1004.8|1006.3|1005.1|1006.5|1005.3|1005.7|1004.5|367
1729700100000|2024-10-23 16:15:00|1006.2|1005|1006|1004.8|1007|1005.8|1005.7|1004.5|657
1729700400000|2024-10-23 16:20:00|1006.2|1005|1006.5|1005.3|1006.7|1005.5|1006|1004.8|305
1729700700000|2024-10-23 16:25:00|1006.6|1005.4|1007|1005.8|1007.5|1006.3|1006.2|1005|418
1729701000000|2024-10-23 16:30:00|1007.2|1006|1007.1|1005.9|1007.2|1006|1006.2|1005|493
1729701300000|2024-10-23 16:35:00|1007|1005.8|1006.5|1005.3|1007|1005.8|1006|1004.8|432
1729701600000|2024-10-23 16:40:00|1006.6|1005.4|1006.1|1004.9|1006.7|1005.5|1005.7|1004.5|525
1729701900000|2024-10-23 16:45:00|1006.2|1005|1006.2|1005|1006.5|1005.3|1005.7|1004.5|856
1729702200000|2024-10-23 16:50:00|1006.3|1005.1|1007|1005.8|1007.2|1006|1006.3|1005.1|339
1729702500000|2024-10-23 16:55:00|1007.1|1005.9|1006.7|1005.5|1007.2|1006|1006|1004.8|1121
1729702800000|2024-10-23 17:00:00|1006.8|1005.6|1005.7|1004.5|1006.9|1005.7|1005.4|1004.2|1160
1729703100000|2024-10-23 17:05:00|1005.6|1004.4|1005.4|1004.2|1005.9|1004.7|1004.9|1003.7|1147
1729703400000|2024-10-23 17:10:00|1005.2|1004|1006.2|1005|1006.2|1005|1005.2|1004|198
1729703700000|2024-10-23 17:15:00|1006.4|1005.2|1006|1004.8|1006.7|1005.5|1006|1004.8|257
1729704000000|2024-10-23 17:20:00|1006.1|1004.9|1006.7|1005.5|1007|1005.8|1006|1004.8|937
1729704300000|2024-10-23 17:25:00|1007|1005.8|1007|1005.8|1007.2|1006|1006.5|1005.3|808
1729704600000|2024-10-23 17:30:00|1007.1|1005.9|1005.7|1004.5|1007.2|1006|1005.7|1004.5|724
1729704900000|2024-10-23 17:35:00|1005.6|1004.4|1005.5|1004.3|1006|1004.8|1005.3|1004.1|276
1729705200000|2024-10-23 17:40:00|1005.6|1004.4|1005.5|1004.3|1006|1004.8|1005.2|1004|580
1729705500000|2024-10-23 17:45:00|1005.6|1004.4|1005.7|1004.5|1006.3|1005.1|1005.5|1004.3|905
1729705800000|2024-10-23 17:50:00|1006|1004.8|1006.5|1005.3|1006.5|1005.3|1005.6|1004.4|596
1729706100000|2024-10-23 17:55:00|1006.3|1005.1|1005.2|1004|1006.3|1005.1|1005.2|1004|541
1729706400000|2024-10-23 18:00:00|1005.5|1004.3|1005.2|1004|1005.7|1004.5|1004.7|1003.5|1249
1729706700000|2024-10-23 18:05:00|1005.3|1004.1|1004.7|1003.5|1005.7|1004.5|1004.7|1003.5|844
1729707000000|2024-10-23 18:10:00|1004.8|1003.6|1005.5|1004.3|1005.5|1004.3|1004.5|1003.3|2034
1729707300000|2024-10-23 18:15:00|1005.2|1004|1005.5|1004.3|1005.7|1004.5|1005|1003.8|1381
1729728000000|2024-10-24 00:00:00|1005.4|1004.2|1006.7|1005.5|1007.5|1006.3|1004.9|1003.7|888
1729728300000|2024-10-24 00:05:00|1006.8|1005.6|1006.9|1005.7|1007.5|1006.3|1006.5|1005.3|140
1729728600000|2024-10-24 00:10:00|1006.7|1005.5|1006.7|1005.5|1007.2|1006|1006.6|1005.4|106
1729728900000|2024-10-24 00:15:00|1006.5|1005.3|1007|1005.8|1007|1005.8|1006|1004.8|245
1729729200000|2024-10-24 00:20:00|1007.3|1006.1|1007.5|1006.3|1007.5|1006.3|1007|1005.8|126
1729729500000|2024-10-24 00:25:00|1007.4|1006.2|1007.4|1006.2|1007.5|1006.3|1007.2|1006|94
1729729800000|2024-10-24 00:30:00|1007.3|1006.1|1007|1005.8|1007.5|1006.3|1007|1005.8|80
1729730100000|2024-10-24 00:35:00|1007.3|1006.1|1007.8|1006.6|1007.8|1006.6|1007|1005.8|539
1729730400000|2024-10-24 00:40:00|1008|1006.8|1007.9|1006.7|1008|1006.8|1007.8|1006.6|87
1729730700000|2024-10-24 00:45:00|1008|1006.8|1007.5|1006.3|1008|1006.8|1007.4|1006.2|52
1729731000000|2024-10-24 00:50:00|1007.4|1006.2|1007.3|1006.1|1007.5|1006.3|1007.3|1006.1|52
1729731300000|2024-10-24 00:55:00|1007.4|1006.2|1007.8|1006.6|1007.8|1006.6|1007.3|1006.1|45
1729731600000|2024-10-24 01:00:00|1008|1006.8|1007.3|1006.1|1008.3|1007.1|1006.8|1005.6|108
1729731900000|2024-10-24 01:05:00|1007.5|1006.3|1006.8|1005.6|1007.8|1006.6|1006.8|1005.6|173
1729732200000|2024-10-24 01:10:00|1006.5|1005.3|1007|1005.8|1007.5|1006.3|1006.5|1005.3|83
1729732500000|2024-10-24 01:15:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.5|1005.3|30
1729732800000|2024-10-24 01:20:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.8|1005.6|55
1729733100000|2024-10-24 01:25:00|1006.9|1005.7|1006.4|1005.2|1006.9|1005.7|1006.1|1004.9|165
1729733400000|2024-10-24 01:30:00|1006.5|1005.3|1007.1|1005.9|1007.5|1006.3|1006.5|1005.3|83
1729733700000|2024-10-24 01:35:00|1007|1005.8|1006.6|1005.4|1007.3|1006.1|1006.5|1005.3|21
1729734000000|2024-10-24 01:40:00|1006.5|1005.3|1006.5|1005.3|1006.8|1005.6|1006|1004.8|138
1729734300000|2024-10-24 01:45:00|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.3|1005.1|69
1729734600000|2024-10-24 01:50:00|1006.6|1005.4|1007.1|1005.9|1007.3|1006.1|1006.6|1005.4|58
1729734900000|2024-10-24 01:55:00|1007.3|1006.1|1006.8|1005.6|1007.3|1006.1|1006.6|1005.4|34
1729735200000|2024-10-24 02:00:00|1006.6|1005.4|1006.3|1005.1|1006.8|1005.6|1005.8|1004.6|128
1729735500000|2024-10-24 02:05:00|1006.2|1005|1007.3|1006.1|1007.5|1006.3|1006.2|1005|56
1729735800000|2024-10-24 02:10:00|1007.4|1006.2|1006.5|1005.3|1007.5|1006.3|1006.5|1005.3|68
1729736100000|2024-10-24 02:15:00|1006.3|1005.1|1006.5|1005.3|1006.5|1005.3|1006.3|1005.1|15
1729736400000|2024-10-24 02:20:00|1006.3|1005.1|1006.8|1005.6|1006.9|1005.7|1006.3|1005.1|34
1729736700000|2024-10-24 02:25:00|1007|1005.8|1007|1005.8|1007.3|1006.1|1006.5|1005.3|175
1729737000000|2024-10-24 02:30:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.5|1005.3|96
1729737300000|2024-10-24 02:35:00|1007.2|1006|1007.3|1006.1|1007.3|1006.1|1007|1005.8|16
1729737600000|2024-10-24 02:40:00|1007.5|1006.3|1007.3|1006.1|1007.7|1006.5|1007.3|1006.1|42
1729737900000|2024-10-24 02:45:00|1007.4|1006.2|1007.8|1006.6|1008|1006.8|1007.3|1006.1|97
1729738200000|2024-10-24 02:50:00|1007.9|1006.7|1007.5|1006.3|1008|1006.8|1007.5|1006.3|47
1729738500000|2024-10-24 02:55:00|1007.7|1006.5|1008|1006.8|1008|1006.8|1007.5|1006.3|103
1729738800000|2024-10-24 03:00:00|1008.3|1007.1|1008|1006.8|1008.3|1007.1|1008|1006.8|96
1729739100000|2024-10-24 03:05:00|1007.9|1006.7|1008|1006.8|1008.2|1007|1007.8|1006.6|57
1729739400000|2024-10-24 03:10:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.8|1006.6|8
1729739700000|2024-10-24 03:15:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.8|1006.6|28
1729740000000|2024-10-24 03:20:00|1008.3|1007.1|1008.3|1007.1|1008.3|1007.1|1008.3|1007.1|49
1729740300000|2024-10-24 03:25:00|1008|1006.8|1008|1006.8|1008|1006.8|1008|1006.8|18
1729740600000|2024-10-24 03:30:00|1007.9|1006.7|1007.8|1006.6|1008|1006.8|1007.8|1006.6|10
1729740900000|2024-10-24 03:35:00|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|23
1729741200000|2024-10-24 03:40:00|||||||||9
1729741500000|2024-10-24 03:45:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.5|1006.3|63
1729741800000|2024-10-24 03:50:00|1007.7|1006.5|1007.5|1006.3|1007.7|1006.5|1007.5|1006.3|18
1729742100000|2024-10-24 03:55:00|1007.3|1006.1|1007.8|1006.6|1007.8|1006.6|1007.3|1006.1|12
1729742400000|2024-10-24 04:00:00|1007.7|1006.5|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|11
1729742700000|2024-10-24 04:05:00|||||||||7
1729743000000|2024-10-24 04:10:00|1007.7|1006.5|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|9
1729743300000|2024-10-24 04:15:00|1007.3|1006.1|1007.5|1006.3|1007.5|1006.3|1007.3|1006.1|56
1729743600000|2024-10-24 04:20:00|||||||||2
1729743900000|2024-10-24 04:25:00|1007.8|1006.6|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|100
1729744200000|2024-10-24 04:30:00|1007.7|1006.5|1007.3|1006.1|1007.7|1006.5|1007.3|1006.1|17
1729744500000|2024-10-24 04:35:00|||||||||6
1729744800000|2024-10-24 04:40:00|||||||||10
1729745100000|2024-10-24 04:45:00|1007.2|1006|1007.3|1006.1|1007.3|1006.1|1007.2|1006|21
1729745400000|2024-10-24 04:50:00|1007.5|1006.3|1007.7|1006.5|1007.8|1006.6|1007.5|1006.3|10
1729745700000|2024-10-24 04:55:00|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|5
1729746000000|2024-10-24 05:00:00|1007.7|1006.5|1007.5|1006.3|1007.7|1006.5|1007.5|1006.3|8
1729746300000|2024-10-24 05:05:00|||||||||18
1729746600000|2024-10-24 05:10:00|1007.3|1006.1|1007.5|1006.3|1007.5|1006.3|1007.3|1006.1|13
1729746900000|2024-10-24 05:15:00|||||||||9
1729747200000|2024-10-24 05:20:00|||||||||6
1729747500000|2024-10-24 05:25:00|||||||||11
1729747800000|2024-10-24 05:30:00|1007.3|1006.1|1006.8|1005.6|1007.3|1006.1|1006.5|1005.3|41
1729748100000|2024-10-24 05:35:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.5|1005.3|23
1729748400000|2024-10-24 05:40:00|1007|1005.8|1006.5|1005.3|1007|1005.8|1006.5|1005.3|43
1729748700000|2024-10-24 05:45:00|1006.7|1005.5|1006.3|1005.1|1006.8|1005.6|1005.8|1004.6|81
1729749000000|2024-10-24 05:50:00|1006.5|1005.3|1006|1004.8|1006.8|1005.6|1006|1004.8|57
1729749300000|2024-10-24 05:55:00|1005.8|1004.6|1006|1004.8|1006.3|1005.1|1005.8|1004.6|24
1729749600000|2024-10-24 06:00:00|1006.2|1005|1006.3|1005.1|1006.3|1005.1|1006|1004.8|41
1729749900000|2024-10-24 06:05:00|1006.2|1005|1006.3|1005.1|1006.3|1005.1|1006|1004.8|32
1729750200000|2024-10-24 06:10:00|1006.4|1005.2|1006|1004.8|1006.5|1005.3|1006|1004.8|39
1729750500000|2024-10-24 06:15:00|1006.2|1005|1006.5|1005.3|1006.5|1005.3|1006|1004.8|325
1729750800000|2024-10-24 06:20:00|1006.4|1005.2|1006.5|1005.3|1006.8|1005.6|1006.3|1005.1|13
1729751100000|2024-10-24 06:25:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.5|1005.3|57
1729751400000|2024-10-24 06:30:00|1006.7|1005.5|1007|1005.8|1007|1005.8|1006.7|1005.5|18
1729751700000|2024-10-24 06:35:00|1006.8|1005.6|1007.4|1006.2|1007.5|1006.3|1006.8|1005.6|11
1729752000000|2024-10-24 06:40:00|1007.5|1006.3|1007.3|1006.1|1007.5|1006.3|1007|1005.8|31
1729752300000|2024-10-24 06:45:00|1007.4|1006.2|1007.3|1006.1|1007.8|1006.6|1007.2|1006|29
1729752600000|2024-10-24 06:50:00|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|25
1729752900000|2024-10-24 06:55:00|1007.7|1006.5|1007.8|1006.6|1008.3|1007.1|1007.7|1006.5|168
1729753200000|2024-10-24 07:00:00|1007.7|1006.5|1008.4|1007.2|1008.5|1007.3|1007.7|1006.5|114
1729753500000|2024-10-24 07:05:00|1008.5|1007.3|1008.5|1007.3|1008.8|1007.6|1008.3|1007.1|67
1729753800000|2024-10-24 07:10:00|1008.4|1007.2|1008.5|1007.3|1008.5|1007.3|1008.3|1007.1|42
1729754100000|2024-10-24 07:15:00|1008.4|1007.2|1009|1007.8|1009.5|1008.3|1008.4|1007.2|259
1729754400000|2024-10-24 07:20:00|1008.9|1007.7|1008.7|1007.5|1009|1007.8|1008.3|1007.1|477
1729754700000|2024-10-24 07:25:00|1008.8|1007.6|1009.3|1008.1|1009.3|1008.1|1008.8|1007.6|87
1729755000000|2024-10-24 07:30:00|1009.4|1008.2|1010|1008.8|1010|1008.8|1009.3|1008.1|281
1729755300000|2024-10-24 07:35:00|1010.2|1009|1010|1008.8|1010.3|1009.1|1009.8|1008.6|162
1729755600000|2024-10-24 07:40:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.5|1008.3|109
1729755900000|2024-10-24 07:45:00|1009.8|1008.6|1009.8|1008.6|1009.8|1008.6|1009.5|1008.3|141
1729756200000|2024-10-24 07:50:00|1009.5|1008.3|1010|1008.8|1010.2|1009|1009.5|1008.3|135
1729756500000|2024-10-24 07:55:00|1009.9|1008.7|1009.3|1008.1|1010|1008.8|1009.3|1008.1|160
1729756800000|2024-10-24 08:00:00|1009.4|1008.2|1009.7|1008.5|1009.8|1008.6|1009.3|1008.1|123
1729757100000|2024-10-24 08:05:00|1009.8|1008.6|1010|1008.8|1010.3|1009.1|1009.8|1008.6|53
1729757400000|2024-10-24 08:10:00|1010.2|1009|1010.3|1009.1|1010.3|1009.1|1010|1008.8|34
1729757700000|2024-10-24 08:15:00|1010|1008.8|1010|1008.8|1010.3|1009.1|1010|1008.8|104
1729758000000|2024-10-24 08:20:00|1010.2|1009|1010.3|1009.1|1010.5|1009.3|1010|1008.8|192
1729758300000|2024-10-24 08:25:00|1010.4|1009.2|1010.8|1009.6|1010.8|1009.6|1010.3|1009.1|57
1729758600000|2024-10-24 08:30:00|1010.5|1009.3|1010.8|1009.6|1010.8|1009.6|1010.3|1009.1|32
1729758900000|2024-10-24 08:35:00|1010.7|1009.5|1010.5|1009.3|1010.8|1009.6|1010.5|1009.3|87
1729759200000|2024-10-24 08:40:00|1010.4|1009.2|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|33
1729759500000|2024-10-24 08:45:00|1010.3|1009.1|1011|1009.8|1011|1009.8|1010.3|1009.1|62
1729759800000|2024-10-24 08:50:00|1010.9|1009.7|1011|1009.8|1011|1009.8|1010.8|1009.6|64
1729760100000|2024-10-24 08:55:00|1011.3|1010.1|1011|1009.8|1011.3|1010.1|1010.8|1009.6|175
1729760400000|2024-10-24 09:00:00|1010.9|1009.7|1010.8|1009.6|1010.9|1009.7|1010.8|1009.6|40
1729760700000|2024-10-24 09:05:00|1010.7|1009.5|1010.5|1009.3|1010.8|1009.6|1010.5|1009.3|48
1729761000000|2024-10-24 09:10:00|1010.7|1009.5|1010.5|1009.3|1010.8|1009.6|1010.5|1009.3|26
1729761300000|2024-10-24 09:15:00|1010.3|1009.1|1010.5|1009.3|1010.5|1009.3|1010.3|1009.1|91
1729761600000|2024-10-24 09:20:00|1010.3|1009.1|1010.5|1009.3|1010.5|1009.3|1010|1008.8|92
1729761900000|2024-10-24 09:25:00|1010.7|1009.5|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|55
1729762200000|2024-10-24 09:30:00|1010.7|1009.5|1010.8|1009.6|1010.9|1009.7|1010.7|1009.5|35
1729762500000|2024-10-24 09:35:00|1011.1|1009.9|1011|1009.8|1011.3|1010.1|1011|1009.8|89
1729762800000|2024-10-24 09:40:00|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|1010.6|1009.4|76
1729763100000|2024-10-24 09:45:00|1010.7|1009.5|1010.8|1009.6|1010.9|1009.7|1010.7|1009.5|29
1729763400000|2024-10-24 09:50:00|1010.9|1009.7|1011.4|1010.2|1011.5|1010.3|1010.8|1009.6|98
1729763700000|2024-10-24 09:55:00|1011.3|1010.1|1012.2|1011|1012.2|1011|1011.2|1010|117
1729764000000|2024-10-24 10:00:00|1012.3|1011.1|1012.3|1011.1|1012.7|1011.5|1012|1010.8|173
1729764300000|2024-10-24 10:05:00|1012.2|1011|1011.8|1010.6|1012.2|1011|1011.8|1010.6|62
1729764600000|2024-10-24 10:10:00|1011.5|1010.3|1012.3|1011.1|1012.4|1011.2|1011.5|1010.3|205
1729764900000|2024-10-24 10:15:00|1012.4|1011.2|1012.3|1011.1|1012.4|1011.2|1012|1010.8|26
1729765200000|2024-10-24 10:20:00|1012.2|1011|1012.3|1011.1|1012.4|1011.2|1012.2|1011|32
1729765500000|2024-10-24 10:25:00|1012.2|1011|1011.8|1010.6|1012.2|1011|1011.8|1010.6|59
1729765800000|2024-10-24 10:30:00|1012|1010.8|1012.3|1011.1|1012.4|1011.2|1012|1010.8|77
1729766100000|2024-10-24 10:35:00|1012.2|1011|1011.3|1010.1|1012.3|1011.1|1011.3|1010.1|246
1729766400000|2024-10-24 10:40:00|1011.2|1010|1011.3|1010.1|1011.4|1010.2|1011|1009.8|107
1729766700000|2024-10-24 10:45:00|1011.4|1010.2|1011.3|1010.1|1011.5|1010.3|1011.2|1010|154
1729767000000|2024-10-24 10:50:00|1011|1009.8|1011.5|1010.3|1011.5|1010.3|1011|1009.8|205
1729767300000|2024-10-24 10:55:00|1011.8|1010.6|1011.3|1010.1|1011.8|1010.6|1011.1|1009.9|92
1729767600000|2024-10-24 11:00:00|1011.5|1010.3|1011.9|1010.7|1012|1010.8|1011.5|1010.3|55
1729767900000|2024-10-24 11:05:00|1012|1010.8|1011.3|1010.1|1012.1|1010.9|1011.3|1010.1|31
1729768200000|2024-10-24 11:10:00|1011.4|1010.2|1011.8|1010.6|1011.8|1010.6|1011.4|1010.2|70
1729768500000|2024-10-24 11:15:00|1011.7|1010.5|1011.4|1010.2|1011.8|1010.6|1011.4|1010.2|43
1729768800000|2024-10-24 11:20:00|1011.3|1010.1|1012|1010.8|1012.3|1011.1|1011|1009.8|106
1729769100000|2024-10-24 11:25:00|1011.8|1010.6|1012.3|1011.1|1012.7|1011.5|1011.8|1010.6|156
1729769400000|2024-10-24 11:30:00|1012.2|1011|1012.4|1011.2|1012.7|1011.5|1012.1|1010.9|43
1729769700000|2024-10-24 11:35:00|1012.6|1011.4|1012.8|1011.6|1012.8|1011.6|1012.2|1011|150
1729770000000|2024-10-24 11:40:00|1012.7|1011.5|1012.6|1011.4|1013.3|1012.1|1012.4|1011.2|281
1729770300000|2024-10-24 11:45:00|1012.7|1011.5|1012.4|1011.2|1012.8|1011.6|1012.3|1011.1|53
1729770600000|2024-10-24 11:50:00|1012.3|1011.1|1013|1011.8|1013|1011.8|1012.3|1011.1|102
1729770900000|2024-10-24 11:55:00|1012.8|1011.6|1012.8|1011.6|1013.3|1012.1|1012.6|1011.4|309
1729771200000|2024-10-24 12:00:00|1013|1011.8|1011.4|1010.2|1013|1011.8|1011.3|1010.1|167
1729771500000|2024-10-24 12:05:00|1011.3|1010.1|1012.8|1011.6|1012.8|1011.6|1011.3|1010.1|194
1729771800000|2024-10-24 12:10:00|1012.7|1011.5|1012.8|1011.6|1013.1|1011.9|1012.3|1011.1|200
1729772100000|2024-10-24 12:15:00|1012.7|1011.5|1013.1|1011.9|1013.3|1012.1|1012.7|1011.5|521
1729772400000|2024-10-24 12:20:00|1012.8|1011.6|1013.8|1012.6|1014.2|1013|1012.8|1011.6|463
1729772700000|2024-10-24 12:25:00|1013.9|1012.7|1014.1|1012.9|1014.1|1012.9|1013.6|1012.4|145
1729773000000|2024-10-24 12:30:00|1013.8|1012.6|1016.8|1015.6|1016.8|1015.6|1013.8|1012.6|1095
1729773300000|2024-10-24 12:35:00|1016.7|1015.5|1016.1|1014.9|1016.8|1015.6|1015.6|1014.4|590
1729773600000|2024-10-24 12:40:00|1015.8|1014.6|1016.1|1014.9|1016.3|1015.1|1015.7|1014.5|402
1729776600000|2024-10-24 13:30:00|1017.6|1016.4|1015.6|1014.4|1018.3|1017.1|1015.3|1014.1|4623
1729776900000|2024-10-24 13:35:00|1015.8|1014.6|1014.3|1013.1|1015.8|1014.6|1013.6|1012.4|1756
1729777200000|2024-10-24 13:40:00|1014.4|1013.2|1014.6|1013.4|1014.8|1013.6|1013.8|1012.6|1987
1729777500000|2024-10-24 13:45:00|1014.8|1013.6|1015.3|1014.1|1015.8|1014.6|1014.6|1013.4|1591
1729777800000|2024-10-24 13:50:00|1015.6|1014.4|1014.6|1013.4|1015.6|1014.4|1013.8|1012.6|1089
1729778100000|2024-10-24 13:55:00|1014.4|1013.2|1014.1|1012.9|1014.6|1013.4|1013.6|1012.4|1925
1729778400000|2024-10-24 14:00:00|1013.8|1012.6|1013|1011.8|1014.3|1013.1|1012|1010.8|1934
1729778700000|2024-10-24 14:05:00|1013.1|1011.9|1012.6|1011.4|1013.6|1012.4|1012.6|1011.4|764
1729779000000|2024-10-24 14:10:00|1012.7|1011.5|1012.6|1011.4|1013.1|1011.9|1011.8|1010.6|804
1729779300000|2024-10-24 14:15:00|1012.8|1011.6|1013.1|1011.9|1013.6|1012.4|1012.1|1010.9|973
1729779600000|2024-10-24 14:20:00|1013.2|1012|1012.3|1011.1|1014.1|1012.9|1011.8|1010.6|1710
1729779900000|2024-10-24 14:25:00|1012.5|1011.3|1012.5|1011.3|1013.6|1012.4|1012.3|1011.1|924
1729780200000|2024-10-24 14:30:00|1012.3|1011.1|1010.9|1009.7|1012.3|1011.1|1010.9|1009.7|2425
1729780500000|2024-10-24 14:35:00|1010.6|1009.4|1010.6|1009.4|1011.6|1010.4|1009.9|1008.7|2938
1729780800000|2024-10-24 14:40:00|1010.5|1009.3|1010.6|1009.4|1011.6|1010.4|1010.3|1009.1|1834
1729781100000|2024-10-24 14:45:00|1010.9|1009.7|1010.3|1009.1|1011.4|1010.2|1010.3|1009.1|1366
1729781400000|2024-10-24 14:50:00|1010.1|1008.9|1008.1|1006.9|1010.1|1008.9|1007.9|1006.7|1801
1729781700000|2024-10-24 14:55:00|1008.3|1007.1|1007.4|1006.2|1008.6|1007.4|1007.4|1006.2|1418
1729782000000|2024-10-24 15:00:00|1007.1|1005.9|1005.6|1004.4|1007.9|1006.7|1005.6|1004.4|1361
1729782300000|2024-10-24 15:05:00|1005.9|1004.7|1004.7|1003.5|1005.9|1004.7|1003.1|1001.9|1443
1729782600000|2024-10-24 15:10:00|1004.9|1003.7|1006.1|1004.9|1006.1|1004.9|1004.6|1003.4|751
1729782900000|2024-10-24 15:15:00|1006.3|1005.1|1005|1003.8|1006.3|1005.1|1005|1003.8|500
1729783200000|2024-10-24 15:20:00|1005.1|1003.9|1005.7|1004.5|1006.1|1004.9|1004.9|1003.7|710
1729783500000|2024-10-24 15:25:00|1005.9|1004.7|1005.6|1004.4|1005.9|1004.7|1004.9|1003.7|738
1729783800000|2024-10-24 15:30:00|1005.4|1004.2|1004.1|1002.9|1005.6|1004.4|1004.1|1002.9|979
1729784100000|2024-10-24 15:35:00|1003.9|1002.7|1005.8|1004.6|1006.1|1004.9|1003.9|1002.7|1230
1729784400000|2024-10-24 15:40:00|1005.7|1004.5|1008.1|1006.9|1008.6|1007.4|1005.7|1004.5|1948
1729784700000|2024-10-24 15:45:00|1008.2|1007|1009.1|1007.9|1009.1|1007.9|1007.9|1006.7|449
1729785000000|2024-10-24 15:50:00|1009|1007.8|1008.9|1007.7|1009.1|1007.9|1008.4|1007.2|284
1729785300000|2024-10-24 15:55:00|1009.1|1007.9|1008.6|1007.4|1009.3|1008.1|1008.1|1006.9|311
1729785600000|2024-10-24 16:00:00|1008.9|1007.7|1009.4|1008.2|1009.8|1008.6|1008.6|1007.4|702
1729785900000|2024-10-24 16:05:00|1009.6|1008.4|1007.8|1006.6|1009.8|1008.6|1007.8|1006.6|868
1729786200000|2024-10-24 16:10:00|1007.6|1006.4|1007.3|1006.1|1008|1006.8|1006.8|1005.6|1383
1729786500000|2024-10-24 16:15:00|1007.4|1006.2|1007.6|1006.4|1008.3|1007.1|1007.3|1006.1|296
1729786800000|2024-10-24 16:20:00|1007.3|1006.1|1008.6|1007.4|1008.6|1007.4|1007.3|1006.1|457
1729787100000|2024-10-24 16:25:00|1008.8|1007.6|1008.8|1007.6|1009.6|1008.4|1008.7|1007.5|820
1729787400000|2024-10-24 16:30:00|1009.1|1007.9|1009.8|1008.6|1009.8|1008.6|1008.8|1007.6|474
1729787700000|2024-10-24 16:35:00|1009.3|1008.1|1009.6|1008.4|1010.1|1008.9|1009.3|1008.1|315
1729788000000|2024-10-24 16:40:00|1009.7|1008.5|1009.8|1008.6|1010.6|1009.4|1009.6|1008.4|802
1729788300000|2024-10-24 16:45:00|1010.1|1008.9|1009.7|1008.5|1010.3|1009.1|1009.6|1008.4|520
1729788600000|2024-10-24 16:50:00|1009.8|1008.6|1008|1006.8|1009.8|1008.6|1007.8|1006.6|1878
1729788900000|2024-10-24 16:55:00|1008.2|1007|1007.8|1006.6|1008.3|1007.1|1007.5|1006.3|985
1729789200000|2024-10-24 17:00:00|1007.9|1006.7|1009.6|1008.4|1009.6|1008.4|1007.8|1006.6|713
1729789500000|2024-10-24 17:05:00|1009.8|1008.6|1008.8|1007.6|1010.1|1008.9|1008.6|1007.4|357
1729789800000|2024-10-24 17:10:00|1009.1|1007.9|1009.6|1008.4|1009.6|1008.4|1008.8|1007.6|602
1729790100000|2024-10-24 17:15:00|1009.3|1008.1|1009.6|1008.4|1009.6|1008.4|1009.1|1007.9|340
1729790400000|2024-10-24 17:20:00|1009.7|1008.5|1009.1|1007.9|1009.8|1008.6|1008.8|1007.6|521
1729790700000|2024-10-24 17:25:00|1008.8|1007.6|1007.8|1006.6|1009.1|1007.9|1007.8|1006.6|984
1729791000000|2024-10-24 17:30:00|1008|1006.8|1007.3|1006.1|1008|1006.8|1006.8|1005.6|2413
1729791300000|2024-10-24 17:35:00|1007.5|1006.3|1006.8|1005.6|1007.8|1006.6|1006.8|1005.6|1002
1729791600000|2024-10-24 17:40:00|1007|1005.8|1005.3|1004.1|1007|1005.8|1005.3|1004.1|2063
1729791900000|2024-10-24 17:45:00|1005.4|1004.2|1005|1003.8|1005.5|1004.3|1004.8|1003.6|1604
1729792200000|2024-10-24 17:50:00|1005.1|1003.9|1005.3|1004.1|1005.5|1004.3|1005|1003.8|564
1729792500000|2024-10-24 17:55:00|1005.4|1004.2|1005.5|1004.3|1005.5|1004.3|1005|1003.8|1089
1729792800000|2024-10-24 18:00:00|1005.3|1004.1|1004|1002.8|1005.5|1004.3|1004|1002.8|772
1729793100000|2024-10-24 18:05:00|1004.2|1003|1004.4|1003.2|1004.5|1003.3|1003.7|1002.5|2465
1729793400000|2024-10-24 18:10:00|1004.5|1003.3|1005.5|1004.3|1005.8|1004.6|1004|1002.8|2829
1729793700000|2024-10-24 18:15:00|1005.3|1004.1|1005.5|1004.3|1005.8|1004.6|1005.3|1004.1|2378
1729814400000|2024-10-25 00:00:00|1005|1003.8|1005.5|1004.3|1005.5|1004.3|1003.7|1002.5|414
1729814700000|2024-10-25 00:05:00|1005.7|1004.5|1004.5|1003.3|1005.7|1004.5|1004.5|1003.3|177
1729815000000|2024-10-25 00:10:00|1004.2|1003|1003.8|1002.6|1004.2|1003|1003.8|1002.6|145
1729815300000|2024-10-25 00:15:00|1003.6|1002.4|1003|1001.8|1003.6|1002.4|1002.5|1001.3|97
1729815600000|2024-10-25 00:20:00|1002.7|1001.5|1001.5|1000.3|1002.7|1001.5|1001.5|1000.3|335
1729815900000|2024-10-25 00:25:00|1001.7|1000.5|1001.6|1000.4|1001.9|1000.7|1001.5|1000.3|105
1729816200000|2024-10-25 00:30:00|1001.7|1000.5|1001.5|1000.3|1001.7|1000.5|1001.5|1000.3|142
1729816500000|2024-10-25 00:35:00|1001.7|1000.5|1001.7|1000.5|1002.5|1001.3|1001.5|1000.3|111
1729816800000|2024-10-25 00:40:00|1002|1000.8|1001.7|1000.5|1002|1000.8|1001.7|1000.5|254
1729817100000|2024-10-25 00:45:00|1002|1000.8|1001.7|1000.5|1002|1000.8|1001.7|1000.5|36
1729817400000|2024-10-25 00:50:00|1001.8|1000.6|1001.6|1000.4|1001.8|1000.6|1001.5|1000.3|197
1729817700000|2024-10-25 00:55:00|1001.8|1000.6|1002.4|1001.2|1002.5|1001.3|1001.5|1000.3|288
1729818000000|2024-10-25 01:00:00|1002.3|1001.1|1004.5|1003.3|1004.5|1003.3|1002|1000.8|143
1729818300000|2024-10-25 01:05:00|1004.7|1003.5|1004.3|1003.1|1005|1003.8|1004.2|1003|93
1729818600000|2024-10-25 01:10:00|1004.4|1003.2|1003.5|1002.3|1004.5|1003.3|1003.4|1002.2|77
1729818900000|2024-10-25 01:15:00|1003.3|1002.1|1005.8|1004.6|1006.2|1005|1003|1001.8|204
1729819200000|2024-10-25 01:20:00|1005.9|1004.7|1005.9|1004.7|1006.2|1005|1005.5|1004.3|94
1729819500000|2024-10-25 01:25:00|1005.7|1004.5|1004.8|1003.6|1006|1004.8|1004.6|1003.4|35
1729819800000|2024-10-25 01:30:00|1004.6|1003.4|1005.4|1004.2|1005.5|1004.3|1004.6|1003.4|88
1729820100000|2024-10-25 01:35:00|1005.2|1004|1004.9|1003.7|1005.3|1004.1|1004.6|1003.4|55
1729820400000|2024-10-25 01:40:00|1005|1003.8|1005.2|1004|1005.7|1004.5|1004.9|1003.7|691
1729820700000|2024-10-25 01:45:00|1005.1|1003.9|1004.1|1002.9|1005.1|1003.9|1004|1002.8|66
1729821000000|2024-10-25 01:50:00|1004|1002.8|1004.4|1003.2|1004.5|1003.3|1003.9|1002.7|262
1729821300000|2024-10-25 01:55:00|1004.2|1003|1003.6|1002.4|1005|1003.8|1003.6|1002.4|594
1729821600000|2024-10-25 02:00:00|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|1002.7|1001.5|51
1729821900000|2024-10-25 02:05:00|1003.4|1002.2|1003.7|1002.5|1003.9|1002.7|1003|1001.8|21
1729822200000|2024-10-25 02:10:00|1003.6|1002.4|1003.4|1002.2|1004|1002.8|1003.2|1002|82
1729822500000|2024-10-25 02:15:00|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|1003.2|1002|8
1729822800000|2024-10-25 02:20:00|1003.2|1002|1003.2|1002|1003.2|1002|1003.1|1001.9|4
1729823100000|2024-10-25 02:25:00|1003.1|1001.9|1003.2|1002|1003.2|1002|1003|1001.8|68
1729823400000|2024-10-25 02:30:00|1003.4|1002.2|1002.2|1001|1003.9|1002.7|1002|1000.8|388
1729823700000|2024-10-25 02:35:00|1002|1000.8|1002.5|1001.3|1002.7|1001.5|1002|1000.8|52
1729824000000|2024-10-25 02:40:00|1002.6|1001.4|1002.7|1001.5|1003|1001.8|1002.5|1001.3|25
1729824300000|2024-10-25 02:45:00|1002.6|1001.4|1003|1001.8|1003.2|1002|1002.6|1001.4|26
1729824600000|2024-10-25 02:50:00|1003.1|1001.9|1002.7|1001.5|1003.2|1002|1002.7|1001.5|7
1729824900000|2024-10-25 02:55:00|1002.9|1001.7|1002|1000.8|1003|1001.8|1002|1000.8|2
1729825200000|2024-10-25 03:00:00|1002.1|1000.9|1002.6|1001.4|1002.7|1001.5|1002.1|1000.9|7
1729825500000|2024-10-25 03:05:00|1002.5|1001.3|1002.2|1001|1002.5|1001.3|1002.2|1001|4
1729825800000|2024-10-25 03:10:00|1002.1|1000.9|1002|1000.8|1002.5|1001.3|1002|1000.8|179
1729826100000|2024-10-25 03:15:00|1001.9|1000.7|1002.5|1001.3|1002.5|1001.3|1001.5|1000.3|46
1729826400000|2024-10-25 03:20:00|1002.4|1001.2|1002.4|1001.2|1002.5|1001.3|1002.1|1000.9|7
1729826700000|2024-10-25 03:25:00|1002.2|1001|1002.4|1001.2|1002.5|1001.3|1002.2|1001|6
1729827000000|2024-10-25 03:30:00|1002.5|1001.3|1003|1001.8|1003.2|1002|1002.4|1001.2|97
1729827300000|2024-10-25 03:35:00|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|43
1729827600000|2024-10-25 03:40:00|1002.6|1001.4|1002.9|1001.7|1003|1001.8|1002.5|1001.3|30
1729827900000|2024-10-25 03:45:00|1002.7|1001.5|1003.2|1002|1003.2|1002|1002.7|1001.5|33
1729828200000|2024-10-25 03:50:00|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|1003.2|1002|8
1729828500000|2024-10-25 03:55:00|1003.7|1002.5|1003.6|1002.4|1003.7|1002.5|1003.5|1002.3|107
1729828800000|2024-10-25 04:00:00|1003.7|1002.5|1003.7|1002.5|1003.7|1002.5|1003.5|1002.3|9
1729829100000|2024-10-25 04:05:00|1003.5|1002.3|1003.5|1002.3|1003.6|1002.4|1003.5|1002.3|25
1729829400000|2024-10-25 04:10:00|1003.7|1002.5|1003.7|1002.5|1003.7|1002.5|1003.7|1002.5|14
1729829700000|2024-10-25 04:15:00|1003.5|1002.3|1002.5|1001.3|1003.5|1002.3|1002.5|1001.3|27
1729830000000|2024-10-25 04:20:00|1002.6|1001.4|1002.7|1001.5|1003|1001.8|1002.6|1001.4|42
1729830300000|2024-10-25 04:25:00|1002.9|1001.7|1002.7|1001.5|1002.9|1001.7|1002.7|1001.5|14
1729830600000|2024-10-25 04:30:00|1002.5|1001.3|1002.5|1001.3|1002.6|1001.4|1002.5|1001.3|11
1729830900000|2024-10-25 04:35:00|1002.2|1001|1002.2|1001|1002.4|1001.2|1002.2|1001|5
1729831200000|2024-10-25 04:40:00|1002.5|1001.3|1001.7|1000.5|1002.5|1001.3|1001.6|1000.4|39
1729831500000|2024-10-25 04:45:00|||||||||7
1729831800000|2024-10-25 04:50:00|||||||||8
1729832100000|2024-10-25 04:55:00|||||||||34
1729832400000|2024-10-25 05:00:00|1001.5|1000.3|1001.8|1000.6|1001.8|1000.6|1001.5|1000.3|13
1729832700000|2024-10-25 05:05:00|1001.7|1000.5|1001.7|1000.5|1001.8|1000.6|1001.5|1000.3|13
1729833000000|2024-10-25 05:10:00|1001.8|1000.6|1001.5|1000.3|1001.9|1000.7|1001.5|1000.3|4
1729833300000|2024-10-25 05:15:00|1001.8|1000.6|1001.7|1000.5|1001.9|1000.7|1001.5|1000.3|82
1729833600000|2024-10-25 05:20:00|1001.6|1000.4|1001.8|1000.6|1001.8|1000.6|1001.5|1000.3|3
1729833900000|2024-10-25 05:25:00|1002|1000.8|1001.9|1000.7|1002|1000.8|1001.8|1000.6|13
1729834200000|2024-10-25 05:30:00|1001.8|1000.6|1002|1000.8|1002|1000.8|1001.7|1000.5|42
1729834500000|2024-10-25 05:35:00|1001.7|1000.5|1001.7|1000.5|1002|1000.8|1001.7|1000.5|16
1729834800000|2024-10-25 05:40:00|1001.9|1000.7|1001.7|1000.5|1001.9|1000.7|1001.7|1000.5|10
1729835100000|2024-10-25 05:45:00|1001.9|1000.7|1001.7|1000.5|1002|1000.8|1001.7|1000.5|25
1729835400000|2024-10-25 05:50:00|1002|1000.8|1001.7|1000.5|1002|1000.8|1001.7|1000.5|21
1729835700000|2024-10-25 05:55:00|1002|1000.8|1002|1000.8|1002.2|1001|1001.7|1000.5|6
1729836000000|2024-10-25 06:00:00|1002.1|1000.9|1001.2|1000|1002.2|1001|1001|999.8|73
1729836300000|2024-10-25 06:05:00|1001.1|999.9|1001|999.8|1001.2|1000|1000.6|999.4|90
1729836600000|2024-10-25 06:10:00|1001.2|1000|1001|999.8|1001.2|1000|1000.7|999.5|42
1729836900000|2024-10-25 06:15:00|1000.9|999.7|1001|999.8|1001.1|999.9|1000.6|999.4|36
1729837200000|2024-10-25 06:20:00|1001.1|999.9|1001.7|1000.5|1002|1000.8|1001.1|999.9|69
1729837500000|2024-10-25 06:25:00|1001.5|1000.3|1001.5|1000.3|1002|1000.8|1001.3|1000.1|35
1729837800000|2024-10-25 06:30:00|1001.4|1000.2|1001.5|1000.3|1001.5|1000.3|1000.7|999.5|91
1729838100000|2024-10-25 06:35:00|1001.4|1000.2|1000.8|999.6|1001.4|1000.2|1000.7|999.5|136
1729838400000|2024-10-25 06:40:00|1001.1|999.9|1001.3|1000.1|1002|1000.8|1001.1|999.9|265
1729838700000|2024-10-25 06:45:00|1001.5|1000.3|1001|999.8|1001.5|1000.3|1001|999.8|26
1729839000000|2024-10-25 06:50:00|1001.2|1000|1000.5|999.3|1001.2|1000|1000.5|999.3|18
1729839300000|2024-10-25 06:55:00|1000.6|999.4|1000.3|999.1|1000.6|999.4|999.6|998.4|695
1729839600000|2024-10-25 07:00:00|1000.5|999.3|1000|998.8|1000.8|999.6|999.8|998.6|144
1729839900000|2024-10-25 07:05:00|999.9|998.7|999.5|998.3|1000|998.8|999.5|998.3|104
1729840200000|2024-10-25 07:10:00|999.6|998.4|999.5|998.3|1000|998.8|999.5|998.3|49
1729840500000|2024-10-25 07:15:00|999.3|998.1|999|997.8|999.3|998.1|999|997.8|114
1729840800000|2024-10-25 07:20:00|999.1|997.9|999.5|998.3|999.8|998.6|999.1|997.9|29
1729841100000|2024-10-25 07:25:00|999.6|998.4|1000|998.8|1000|998.8|999.5|998.3|26
1729841400000|2024-10-25 07:30:00|999.9|998.7|999.8|998.6|1000|998.8|999.8|998.6|28
1729841700000|2024-10-25 07:35:00|999.6|998.4|1000|998.8|1000.3|999.1|999.6|998.4|69
1729842000000|2024-10-25 07:40:00|999.8|998.6|999.5|998.3|999.8|998.6|999.5|998.3|54
1729842300000|2024-10-25 07:45:00|999.3|998.1|999.5|998.3|999.8|998.6|999.3|998.1|113
1729842600000|2024-10-25 07:50:00|999.3|998.1|999.5|998.3|999.5|998.3|999.3|998.1|56
1729842900000|2024-10-25 07:55:00|999.6|998.4|999.5|998.3|999.8|998.6|999.5|998.3|19
1729843200000|2024-10-25 08:00:00|999.3|998.1|999.6|998.4|999.6|998.4|999.3|998.1|27
1729843500000|2024-10-25 08:05:00|999.5|998.3|999|997.8|999.8|998.6|999|997.8|95
1729843800000|2024-10-25 08:10:00|999.1|997.9|999.3|998.1|999.5|998.3|998.9|997.7|115
1729844100000|2024-10-25 08:15:00|999.5|998.3|999.3|998.1|999.8|998.6|999.3|998.1|207
1729844400000|2024-10-25 08:20:00|999|997.8|999.3|998.1|999.3|998.1|998.8|997.6|43
1729844700000|2024-10-25 08:25:00|999|997.8|999|997.8|999.3|998.1|998.8|997.6|28
1729845000000|2024-10-25 08:30:00|998.8|997.6|999.3|998.1|999.3|998.1|998.8|997.6|164
1729845300000|2024-10-25 08:35:00|999.1|997.9|998.5|997.3|999.1|997.9|998.3|997.1|111
1729845600000|2024-10-25 08:40:00|998.8|997.6|999|997.8|999|997.8|998.6|997.4|144
1729845900000|2024-10-25 08:45:00|998.9|997.7|999|997.8|999.5|998.3|998.9|997.7|108
1729846200000|2024-10-25 08:50:00|999.3|998.1|998.7|997.5|999.3|998.1|998.5|997.3|25
1729846500000|2024-10-25 08:55:00|998.8|997.6|998.7|997.5|998.9|997.7|998.3|997.1|61
1729846800000|2024-10-25 09:00:00|998.8|997.6|998.5|997.3|998.8|997.6|998.5|997.3|8
1729847100000|2024-10-25 09:05:00|998.4|997.2|998.5|997.3|998.9|997.7|998.3|997.1|85
1729847400000|2024-10-25 09:10:00|998.8|997.6|998.8|997.6|998.9|997.7|998.7|997.5|57
1729847700000|2024-10-25 09:15:00|998.5|997.3|999|997.8|999.2|998|998.5|997.3|147
1729848000000|2024-10-25 09:20:00|998.9|997.7|999|997.8|999|997.8|998.8|997.6|8
1729848300000|2024-10-25 09:25:00|998.9|997.7|999.3|998.1|999.5|998.3|998.8|997.6|66
1729848600000|2024-10-25 09:30:00|999.2|998|998.8|997.6|999.3|998.1|998.8|997.6|32
1729848900000|2024-10-25 09:35:00|999|997.8|998.8|997.6|999|997.8|998.8|997.6|13
1729849200000|2024-10-25 09:40:00|998.5|997.3|998.5|997.3|998.5|997.3|998.3|997.1|84
1729849500000|2024-10-25 09:45:00|998.7|997.5|998.5|997.3|998.8|997.6|998.5|997.3|53
1729849800000|2024-10-25 09:50:00|998.4|997.2|998.4|997.2|998.4|997.2|998.3|997.1|55
1729850100000|2024-10-25 09:55:00|998.5|997.3|998.5|997.3|998.5|997.3|998.3|997.1|14
1729850400000|2024-10-25 10:00:00|998.3|997.1|998.3|997.1|998.4|997.2|998.3|997.1|27
1729850700000|2024-10-25 10:05:00|998|996.8|997.5|996.3|998|996.8|997.5|996.3|92
1729851000000|2024-10-25 10:10:00|997.7|996.5|998|996.8|998|996.8|997.7|996.5|69
1729851300000|2024-10-25 10:15:00|997.9|996.7|997.8|996.6|998|996.8|997.8|996.6|56
1729851600000|2024-10-25 10:20:00|997.9|996.7|998|996.8|998.3|997.1|997.8|996.6|70
1729851900000|2024-10-25 10:25:00|997.8|996.6|998|996.8|998.2|997|997.8|996.6|163
1729852200000|2024-10-25 10:30:00|998.2|997|997.7|996.5|998.2|997|997.5|996.3|29
1729852500000|2024-10-25 10:35:00|997.5|996.3|997.3|996.1|997.5|996.3|997.3|996.1|57
1729852800000|2024-10-25 10:40:00|997.5|996.3|996.9|995.7|997.8|996.6|996.8|995.6|120
1729853100000|2024-10-25 10:45:00|996.8|995.6|996.8|995.6|997.3|996.1|996.8|995.6|233
1729853400000|2024-10-25 10:50:00|996.9|995.7|997.2|996|997.3|996.1|996.5|995.3|181
1729853700000|2024-10-25 10:55:00|997.3|996.1|997.3|996.1|997.3|996.1|997|995.8|225
1729854000000|2024-10-25 11:00:00|997.1|995.9|997.3|996.1|997.5|996.3|997|995.8|163
1729854300000|2024-10-25 11:05:00|997.1|995.9|997.5|996.3|997.8|996.6|997|995.8|362
1729854600000|2024-10-25 11:10:00|997.4|996.2|997.5|996.3|997.5|996.3|997|995.8|157
1729854900000|2024-10-25 11:15:00|997.4|996.2|997.3|996.1|997.5|996.3|997.2|996|29
1729855200000|2024-10-25 11:20:00|997.2|996|997.3|996.1|997.3|996.1|997|995.8|60
1729855500000|2024-10-25 11:25:00|997.5|996.3|997.8|996.6|998.3|997.1|997.5|996.3|105
1729855800000|2024-10-25 11:30:00|998|996.8|998|996.8|998.3|997.1|997.8|996.6|119
1729856100000|2024-10-25 11:35:00|997.7|996.5|998|996.8|998|996.8|997.5|996.3|25
1729856400000|2024-10-25 11:40:00|998.2|997|998.2|997|998.3|997.1|998|996.8|294
1729856700000|2024-10-25 11:45:00|998|996.8|998.8|997.6|998.8|997.6|998|996.8|250
1729857000000|2024-10-25 11:50:00|998.9|997.7|999.3|998.1|999.7|998.5|998.9|997.7|85
1729857300000|2024-10-25 11:55:00|999.2|998|999.5|998.3|999.5|998.3|999|997.8|592
1729857600000|2024-10-25 12:00:00|999.8|998.6|1001.3|1000.1|1001.7|1000.5|999.8|998.6|448
1729857900000|2024-10-25 12:05:00|1001.5|1000.3|1002.3|1001.1|1002.4|1001.2|1001|999.8|220
1729858200000|2024-10-25 12:10:00|1002.2|1001|1002.3|1001.1|1002.5|1001.3|1002|1000.8|204
1729858500000|2024-10-25 12:15:00|1002|1000.8|1002.4|1001.2|1002.8|1001.6|1002|1000.8|314
1729858800000|2024-10-25 12:20:00|1002.5|1001.3|1001.3|1000.1|1002.5|1001.3|1001.3|1000.1|149
1729859100000|2024-10-25 12:25:00|1001.4|1000.2|1002.3|1001.1|1002.5|1001.3|1001.2|1000|434
1729859400000|2024-10-25 12:30:00|1002.4|1001.2|1002.8|1001.6|1003|1001.8|1002.3|1001.1|67
1729859700000|2024-10-25 12:35:00|1002.4|1001.2|1002.5|1001.3|1002.8|1001.6|1002.3|1001.1|166
1729860000000|2024-10-25 12:40:00|1002.7|1001.5|1002.5|1001.3|1002.8|1001.6|1002.5|1001.3|103
1729863000000|2024-10-25 13:30:00|1002.8|1001.6|999.3|998.1|1004.3|1003.1|998.9|997.7|6058
1729863300000|2024-10-25 13:35:00|999.4|998.2|1002|1000.8|1002|1000.8|999|997.8|1629
1729863600000|2024-10-25 13:40:00|1001.8|1000.6|1002.4|1001.2|1003.3|1002.1|1001.3|1000.1|1349
1729863900000|2024-10-25 13:45:00|1002.3|1001.1|1003.1|1001.9|1003.3|1002.1|1001.3|1000.1|1842
1729864200000|2024-10-25 13:50:00|1002.8|1001.6|1002.8|1001.6|1003.1|1001.9|1001.2|1000|1232
1729864500000|2024-10-25 13:55:00|1003|1001.8|1002|1000.8|1003|1001.8|1002|1000.8|820
1729864800000|2024-10-25 14:00:00|1002.3|1001.1|1001.3|1000.1|1002.8|1001.6|1001.2|1000|718
1729865100000|2024-10-25 14:05:00|1001.4|1000.2|1000|998.8|1001.5|1000.3|1000|998.8|879
1729865400000|2024-10-25 14:10:00|1000.2|999|1000|998.8|1000.5|999.3|999.5|998.3|573
1729865700000|2024-10-25 14:15:00|1000.1|998.9|999.5|998.3|1000.3|999.1|999.3|998.1|1394
1729866000000|2024-10-25 14:20:00|999.8|998.6|998.8|997.6|999.8|998.6|998.3|997.1|551
1729866300000|2024-10-25 14:25:00|998.5|997.3|998.3|997.1|998.8|997.6|998|996.8|652
1729866600000|2024-10-25 14:30:00|998|996.8|996.8|995.6|998.8|997.6|996.7|995.5|1024
1729866900000|2024-10-25 14:35:00|996.5|995.3|997.3|996.1|997.8|996.6|996.5|995.3|716
1729867200000|2024-10-25 14:40:00|997.5|996.3|997|995.8|997.8|996.6|996.8|995.6|475
1729867500000|2024-10-25 14:45:00|997.2|996|997.5|996.3|997.5|996.3|997|995.8|353
1729867800000|2024-10-25 14:50:00|997.3|996.1|996.8|995.6|997.3|996.1|996.8|995.6|468
1729868100000|2024-10-25 14:55:00|996.5|995.3|996.5|995.3|997|995.8|996|994.8|1160
1729868400000|2024-10-25 15:00:00|996.3|995.1|996|994.8|996.8|995.6|995.8|994.6|626
1729868700000|2024-10-25 15:05:00|996.3|995.1|996.8|995.6|996.8|995.6|996.3|995.1|680
1729869000000|2024-10-25 15:10:00|996.5|995.3|998.4|997.2|998.5|997.3|996.5|995.3|945
1729869300000|2024-10-25 15:15:00|998.5|997.3|997.8|996.6|998.8|997.6|997.3|996.1|1136
1729869600000|2024-10-25 15:20:00|997.9|996.7|995.8|994.6|998.3|997.1|995.8|994.6|2171
1729869900000|2024-10-25 15:25:00|995.9|994.7|995.8|994.6|996.8|995.6|995.3|994.1|1615
1729870200000|2024-10-25 15:30:00|995.7|994.5|994.6|993.4|995.8|994.6|994.6|993.4|655
1729870500000|2024-10-25 15:35:00|994.8|993.6|995.3|994.1|995.6|994.4|994.8|993.6|535
1729870800000|2024-10-25 15:40:00|995.2|994|995.5|994.3|995.6|994.4|994.5|993.3|1580
1729871100000|2024-10-25 15:45:00|995.8|994.6|996.3|995.1|996.3|995.1|995.5|994.3|431
1729871400000|2024-10-25 15:50:00|996|994.8|996|994.8|996.5|995.3|995.9|994.7|305
1729871700000|2024-10-25 15:55:00|995.8|994.6|995.3|994.1|996|994.8|995.3|994.1|576
1729872000000|2024-10-25 16:00:00|995.5|994.3|996|994.8|996.2|995|995.3|994.1|447
1729872300000|2024-10-25 16:05:00|996.3|995.1|996.4|995.2|996.4|995.2|995.5|994.3|294
1729872600000|2024-10-25 16:10:00|996.3|995.1|996.8|995.6|997.8|996.6|996.3|995.1|607
1729872900000|2024-10-25 16:15:00|996.7|995.5|996.5|995.3|997|995.8|996.3|995.1|613
1729873200000|2024-10-25 16:20:00|996.8|995.6|996.8|995.6|997.5|996.3|996.7|995.5|635
1729873500000|2024-10-25 16:25:00|997|995.8|998|996.8|998.3|997.1|997|995.8|553
1729873800000|2024-10-25 16:30:00|997.8|996.6|998|996.8|998.3|997.1|997.8|996.6|312
1729874100000|2024-10-25 16:35:00|998.2|997|998.5|997.3|998.8|997.6|998|996.8|470
1729874400000|2024-10-25 16:40:00|998.7|997.5|997.3|996.1|998.8|997.6|997|995.8|526
1729874700000|2024-10-25 16:45:00|997.2|996|997|995.8|997.5|996.3|996.8|995.6|398
1729875000000|2024-10-25 16:50:00|996.8|995.6|997|995.8|997.4|996.2|996.8|995.6|1008
1729875300000|2024-10-25 16:55:00|997.1|995.9|997.3|996.1|997.5|996.3|997|995.8|351
1729875600000|2024-10-25 17:00:00|997.1|995.9|997|995.8|997.8|996.6|996.8|995.6|467
1729875900000|2024-10-25 17:05:00|996.9|995.7|996.8|995.6|997.1|995.9|996.6|995.4|706
1729876200000|2024-10-25 17:10:00|997|995.8|998.3|997.1|998.3|997.1|997|995.8|589
1729876500000|2024-10-25 17:15:00|998|996.8|997.8|996.6|998.3|997.1|997.5|996.3|577
1729876800000|2024-10-25 17:20:00|998|996.8|998.3|997.1|998.3|997.1|997.8|996.6|403
1729877100000|2024-10-25 17:25:00|998.4|997.2|998.5|997.3|999.3|998.1|998.3|997.1|731
1729877400000|2024-10-25 17:30:00|998.3|997.1|998.8|997.6|999|997.8|998.3|997.1|195
1729877700000|2024-10-25 17:35:00|998.5|997.3|998.7|997.5|999|997.8|998.3|997.1|294
1729878000000|2024-10-25 17:40:00|998.5|997.3|998.5|997.3|998.8|997.6|998.3|997.1|247
1729878300000|2024-10-25 17:45:00|998.8|997.6|998.7|997.5|998.8|997.6|998.5|997.3|534
1729878600000|2024-10-25 17:50:00|998.8|997.6|998.3|997.1|998.8|997.6|998.3|997.1|278
1729878900000|2024-10-25 17:55:00|998.5|997.3|998.3|997.1|998.5|997.3|998|996.8|949
1729879200000|2024-10-25 18:00:00|998.1|996.9|997.5|996.3|998.3|997.1|997.3|996.1|389
1729879500000|2024-10-25 18:05:00|997.3|996.1|997.6|996.4|997.8|996.6|997.3|996.1|752
1729879800000|2024-10-25 18:10:00|997.8|996.6|998.3|997.1|998.3|997.1|997.5|996.3|2641
1729880100000|2024-10-25 18:15:00|998.1|996.9|998.3|997.1|998.6|997.4|997.8|996.6|3039
1730073600000|2024-10-28 00:00:00|991.6|990.4|992.7|991.5|993.2|992|989.7|988.5|1147
1730073900000|2024-10-28 00:05:00|993|991.8|990.7|989.5|993.5|992.3|990.2|989|508
1730074200000|2024-10-28 00:10:00|991|989.8|990.9|989.7|991.7|990.5|990.5|989.3|171
1730074500000|2024-10-28 00:15:00|990.7|989.5|991|989.8|991.5|990.3|990.5|989.3|168
1730074800000|2024-10-28 00:20:00|991.1|989.9|989.4|988.2|991.2|990|989.4|988.2|307
1730075100000|2024-10-28 00:25:00|989.2|988|989.5|988.3|989.5|988.3|988.9|987.7|194
1730075400000|2024-10-28 00:30:00|989.7|988.5|989.7|988.5|989.9|988.7|989.6|988.4|43
1730075700000|2024-10-28 00:35:00|989.2|988|988|986.8|989.4|988.2|987.7|986.5|400
1730076000000|2024-10-28 00:40:00|987.7|986.5|988.2|987|988.5|987.3|987.2|986|258
1730076300000|2024-10-28 00:45:00|988.4|987.2|988.2|987|988.7|987.5|988|986.8|97
1730076600000|2024-10-28 00:50:00|988|986.8|987.5|986.3|988.7|987.5|987.5|986.3|152
1730076900000|2024-10-28 00:55:00|988|986.8|988|986.8|988.2|987|987.7|986.5|44
1730077200000|2024-10-28 01:00:00|987.7|986.5|988.9|987.7|989|987.8|986.5|985.3|560
1730077500000|2024-10-28 01:05:00|989|987.8|989.9|988.7|990.2|989|988.7|987.5|336
1730077800000|2024-10-28 01:10:00|989.7|988.5|990.5|989.3|990.5|989.3|989.7|988.5|283
1730078100000|2024-10-28 01:15:00|990.4|989.2|989.2|988|990.7|989.5|989|987.8|189
1730078400000|2024-10-28 01:20:00|989|987.8|988|986.8|989.2|988|988|986.8|172
1730078700000|2024-10-28 01:25:00|987.9|986.7|988.5|987.3|988.9|987.7|987.7|986.5|140
1730079000000|2024-10-28 01:30:00|988.4|987.2|988.6|987.4|988.7|987.5|988|986.8|248
1730079300000|2024-10-28 01:35:00|988.5|987.3|988.2|987|988.9|987.7|988.2|987|134
1730079600000|2024-10-28 01:40:00|988.5|987.3|988.7|987.5|989|987.8|987.9|986.7|352
1730079900000|2024-10-28 01:45:00|989|987.8|989|987.8|989.9|988.7|988.7|987.5|241
1730080200000|2024-10-28 01:50:00|988.7|987.5|988.7|987.5|989|987.8|987.4|986.2|258
1730080500000|2024-10-28 01:55:00|989|987.8|989.2|988|989.2|988|989|987.8|120
1730080800000|2024-10-28 02:00:00|989.4|988.2|989.2|988|989.5|988.3|988.6|987.4|213
1730081100000|2024-10-28 02:05:00|989.1|987.9|988.9|987.7|989.4|988.2|988.7|987.5|39
1730081400000|2024-10-28 02:10:00|988.7|987.5|989.5|988.3|989.7|988.5|988.7|987.5|87
1730081700000|2024-10-28 02:15:00|989.4|988.2|989|987.8|989.4|988.2|988.7|987.5|26
1730082000000|2024-10-28 02:20:00|988.7|987.5|989|987.8|989|987.8|988.4|987.2|53
1730082300000|2024-10-28 02:25:00|988.9|987.7|989|987.8|989|987.8|988.9|987.7|1
1730082600000|2024-10-28 02:30:00|989.2|988|989|987.8|989.3|988.1|989|987.8|55
1730082900000|2024-10-28 02:35:00|988.8|987.6|988.5|987.3|988.8|987.6|987.9|986.7|190
1730083200000|2024-10-28 02:40:00|988.6|987.4|989.5|988.3|989.8|988.6|988.6|987.4|65
1730083500000|2024-10-28 02:45:00|989.8|988.6|990.3|989.1|990.3|989.1|989.8|988.6|92
1730083800000|2024-10-28 02:50:00|990.1|988.9|990|988.8|990.3|989.1|989.9|988.7|49
1730084100000|2024-10-28 02:55:00|989.9|988.7|989.8|988.6|990|988.8|989.8|988.6|147
1730084400000|2024-10-28 03:00:00|989.5|988.3|990.3|989.1|990.3|989.1|989.5|988.3|108
1730084700000|2024-10-28 03:05:00|990.5|989.3|991|989.8|991.3|990.1|990.5|989.3|173
1730085000000|2024-10-28 03:10:00|991.3|990.1|991.8|990.6|992.5|991.3|991.3|990.1|220
1730085300000|2024-10-28 03:15:00|991.6|990.4|991.8|990.6|992|990.8|991.5|990.3|76
1730085600000|2024-10-28 03:20:00|991.4|990.2|992.3|991.1|992.3|991.1|991.3|990.1|102
1730085900000|2024-10-28 03:25:00|992.5|991.3|992.5|991.3|993|991.8|992.3|991.1|92
1730086200000|2024-10-28 03:30:00|992.3|991.1|991.8|990.6|992.3|991.1|991.8|990.6|22
1730086500000|2024-10-28 03:35:00|991.6|990.4|991.3|990.1|991.6|990.4|991.3|990.1|38
1730086800000|2024-10-28 03:40:00|991.5|990.3|991.4|990.2|991.5|990.3|991.4|990.2|18
1730087100000|2024-10-28 03:45:00|991.5|990.3|991.3|990.1|991.5|990.3|991.3|990.1|10
1730087400000|2024-10-28 03:50:00|991.5|990.3|991.5|990.3|991.5|990.3|991.5|990.3|30
1730087700000|2024-10-28 03:55:00|991.3|990.1|991.3|990.1|991.3|990.1|991.1|989.9|3
1730088000000|2024-10-28 04:00:00|991.1|989.9|991.3|990.1|991.3|990.1|991|989.8|44
1730088300000|2024-10-28 04:05:00|991.1|989.9|991.5|990.3|991.5|990.3|991|989.8|10
1730088600000|2024-10-28 04:10:00|991.8|990.6|991.5|990.3|991.8|990.6|991.5|990.3|6
1730088900000|2024-10-28 04:15:00|991.8|990.6|991.8|990.6|991.8|990.6|991.5|990.3|12
1730089200000|2024-10-28 04:20:00|991.6|990.4|991.6|990.4|991.6|990.4|991.6|990.4|12
1730089500000|2024-10-28 04:25:00|991.5|990.3|991.5|990.3|991.5|990.3|991.3|990.1|62
1730089800000|2024-10-28 04:30:00|991.4|990.2|991.5|990.3|991.5|990.3|991.4|990.2|12
1730090100000|2024-10-28 04:35:00|991.6|990.4|991.3|990.1|991.8|990.6|991.3|990.1|108
1730090400000|2024-10-28 04:40:00|991.8|990.6|992|990.8|992.3|991.1|991.6|990.4|198
1730090700000|2024-10-28 04:45:00|992.1|990.9|992|990.8|992.1|990.9|991.8|990.6|349
1730091000000|2024-10-28 04:50:00|991.6|990.4|991.8|990.6|992|990.8|991.4|990.2|207
1730091300000|2024-10-28 04:55:00|991.9|990.7|991.8|990.6|991.9|990.7|991.8|990.6|14
1730091600000|2024-10-28 05:00:00|991.5|990.3|991.9|990.7|992.3|991.1|991.4|990.2|482
1730091900000|2024-10-28 05:05:00|991.8|990.6|991|989.8|991.8|990.6|990.9|989.7|76
1730092200000|2024-10-28 05:10:00|991.1|989.9|990.5|989.3|991.3|990.1|990.5|989.3|74
1730092500000|2024-10-28 05:15:00|990.4|989.2|990.8|989.6|991|989.8|990.3|989.1|44
1730092800000|2024-10-28 05:20:00|990.9|989.7|990.9|989.7|990.9|989.7|990.9|989.7|0
1730093100000|2024-10-28 05:25:00|991|989.8|991|989.8|991|989.8|991|989.8|2
1730093400000|2024-10-28 05:30:00|991.3|990.1|991.8|990.6|992|990.8|991.3|990.1|35
1730093700000|2024-10-28 05:35:00|991.6|990.4|992.8|991.6|993|991.8|991.5|990.3|113
1730094000000|2024-10-28 05:40:00|992.7|991.5|992.8|991.6|993|991.8|992.5|991.3|103
1730094300000|2024-10-28 05:45:00|992.7|991.5|992.8|991.6|993|991.8|992.4|991.2|44
1730094600000|2024-10-28 05:50:00|992.7|991.5|992.8|991.6|992.8|991.6|992.5|991.3|4
1730094900000|2024-10-28 05:55:00|992.7|991.5|992.8|991.6|992.8|991.6|992.5|991.3|5
1730095200000|2024-10-28 06:00:00|993|991.8|993.8|992.6|993.8|992.6|993|991.8|79
1730095500000|2024-10-28 06:05:00|994|992.8|993.4|992.2|994|992.8|993.3|992.1|13
1730095800000|2024-10-28 06:10:00|993.3|992.1|993.8|992.6|993.8|992.6|993.3|992.1|84
1730096100000|2024-10-28 06:15:00|993.7|992.5|993.7|992.5|993.8|992.6|993.5|992.3|37
1730096400000|2024-10-28 06:20:00|993.5|992.3|994|992.8|994|992.8|993.3|992.1|98
1730096700000|2024-10-28 06:25:00|993.9|992.7|994.8|993.6|994.8|993.6|993.7|992.5|130
1730097000000|2024-10-28 06:30:00|994.5|993.3|994.3|993.1|994.5|993.3|993.7|992.5|57
1730097300000|2024-10-28 06:35:00|994.4|993.2|994.5|993.3|994.5|993.3|994|992.8|130
1730097600000|2024-10-28 06:40:00|994.4|993.2|994.8|993.6|994.8|993.6|994.2|993|39
1730097900000|2024-10-28 06:45:00|995|993.8|994.8|993.6|995.7|994.5|994.8|993.6|397
1730098200000|2024-10-28 06:50:00|995|993.8|994.8|993.6|995|993.8|994.8|993.6|57
1730098500000|2024-10-28 06:55:00|994.5|993.3|994|992.8|994.7|993.5|993.8|992.6|84
1730098800000|2024-10-28 07:00:00|993.9|992.7|994.5|993.3|994.5|993.3|993.9|992.7|42
1730099100000|2024-10-28 07:05:00|994.8|993.6|994.5|993.3|994.8|993.6|994.5|993.3|50
1730099400000|2024-10-28 07:10:00|994.7|993.5|994.5|993.3|994.8|993.6|994.5|993.3|44
1730099700000|2024-10-28 07:15:00|994.8|993.6|994.5|993.3|994.8|993.6|994.5|993.3|13
1730100000000|2024-10-28 07:20:00|||||||||5
1730100300000|2024-10-28 07:25:00|994.8|993.6|994.3|993.1|994.8|993.6|994|992.8|32
1730100600000|2024-10-28 07:30:00|994.4|993.2|994.8|993.6|994.8|993.6|994.4|993.2|75
1730100900000|2024-10-28 07:35:00|994.7|993.5|994.7|993.5|994.8|993.6|994.5|993.3|60
1730101200000|2024-10-28 07:40:00|994.8|993.6|994.8|993.6|994.8|993.6|994.8|993.6|15
1730101500000|2024-10-28 07:45:00|994.7|993.5|994|992.8|994.8|993.6|994|992.8|35
1730101800000|2024-10-28 07:50:00|994.2|993|993.3|992.1|994.2|993|993.3|992.1|75
1730102100000|2024-10-28 07:55:00|993.4|992.2|993|991.8|993.4|992.2|992.8|991.6|40
1730102400000|2024-10-28 08:00:00|993.3|992.1|993.8|992.6|993.8|992.6|993.2|992|89
1730102700000|2024-10-28 08:05:00|993.9|992.7|994|992.8|994.5|993.3|993.9|992.7|114
1730103000000|2024-10-28 08:10:00|994.2|993|993.5|992.3|994.3|993.1|993.5|992.3|192
1730103300000|2024-10-28 08:15:00|993.8|992.6|993.3|992.1|993.8|992.6|993.3|992.1|155
1730103600000|2024-10-28 08:20:00|993.4|992.2|992.8|991.6|993.5|992.3|992.8|991.6|83
1730103900000|2024-10-28 08:25:00|992.5|991.3|992.3|991.1|992.8|991.6|992.3|991.1|84
1730104200000|2024-10-28 08:30:00|992.5|991.3|993.3|992.1|993.3|992.1|992.5|991.3|121
1730104500000|2024-10-28 08:35:00|993.2|992|993.5|992.3|993.8|992.6|993|991.8|50
1730104800000|2024-10-28 08:40:00|993.7|992.5|992.8|991.6|993.8|992.6|992.8|991.6|40
1730105100000|2024-10-28 08:45:00|993|991.8|993.1|991.9|993.1|991.9|992.8|991.6|56
1730105400000|2024-10-28 08:50:00|992.9|991.7|992.8|991.6|992.9|991.7|992.7|991.5|90
1730105700000|2024-10-28 08:55:00|992.7|991.5|992.9|991.7|993.6|992.4|992.7|991.5|208
1730106000000|2024-10-28 09:00:00|992.8|991.6|992.8|991.6|992.9|991.7|992.6|991.4|85
1730106300000|2024-10-28 09:05:00|992.7|991.5|992.1|990.9|992.8|991.6|991.8|990.6|159
1730106600000|2024-10-28 09:10:00|992.2|991|992.1|990.9|992.3|991.1|991.8|990.6|89
1730106900000|2024-10-28 09:15:00|992.3|991.1|992.3|991.1|992.3|991.1|991.8|990.6|64
1730107200000|2024-10-28 09:20:00|992.1|990.9|991.6|990.4|992.3|991.1|991.6|990.4|251
1730107500000|2024-10-28 09:25:00|991.7|990.5|991.8|990.6|991.8|990.6|991.6|990.4|58
1730107800000|2024-10-28 09:30:00|991.6|990.4|991.8|990.6|991.8|990.6|991.6|990.4|69
1730108100000|2024-10-28 09:35:00|991.7|990.5|992.1|990.9|992.1|990.9|991.6|990.4|157
1730108400000|2024-10-28 09:40:00|991.8|990.6|992.1|990.9|992.1|990.9|991.8|990.6|71
1730108700000|2024-10-28 09:45:00|991.8|990.6|991.8|990.6|991.9|990.7|991.3|990.1|77
1730109000000|2024-10-28 09:50:00|991.6|990.4|991.8|990.6|991.8|990.6|991.6|990.4|77
1730109300000|2024-10-28 09:55:00|991.6|990.4|991.1|989.9|991.7|990.5|991.1|989.9|157
1730109600000|2024-10-28 10:00:00|990.8|989.6|991.1|989.9|991.3|990.1|990.8|989.6|69
1730109900000|2024-10-28 10:05:00|991.2|990|990.9|989.7|991.2|990|990.8|989.6|41
1730110200000|2024-10-28 10:10:00|991.1|989.9|991.3|990.1|991.3|990.1|990.8|989.6|32
1730110500000|2024-10-28 10:15:00|991.1|989.9|990.8|989.6|991.1|989.9|990.8|989.6|50
1730110800000|2024-10-28 10:20:00|||||||||50
1730111100000|2024-10-28 10:25:00|990.9|989.7|991.1|989.9|991.1|989.9|990.8|989.6|34
1730111400000|2024-10-28 10:30:00|990.9|989.7|991.1|989.9|991.1|989.9|990.8|989.6|10
1730111700000|2024-10-28 10:35:00|991.3|990.1|992.4|991.2|992.6|991.4|991.3|990.1|184
1730112000000|2024-10-28 10:40:00|992.3|991.1|991.6|990.4|992.4|991.2|991.6|990.4|127
1730112300000|2024-10-28 10:45:00|991.7|990.5|991.6|990.4|991.8|990.6|991.6|990.4|15
1730112600000|2024-10-28 10:50:00|991.4|990.2|991.1|989.9|991.4|990.2|991.1|989.9|74
1730112900000|2024-10-28 10:55:00|990.9|989.7|991.3|990.1|991.3|990.1|990.8|989.6|32
1730113200000|2024-10-28 11:00:00|991.4|990.2|992.3|991.1|992.3|991.1|991.3|990.1|148
1730113500000|2024-10-28 11:05:00|992.1|990.9|992.3|991.1|992.3|991.1|992.1|990.9|51
1730113800000|2024-10-28 11:10:00|992.2|991|992.1|990.9|992.4|991.2|992.1|990.9|94
1730114100000|2024-10-28 11:15:00|992.2|991|992.3|991.1|992.3|991.1|992.1|990.9|13
1730114400000|2024-10-28 11:20:00|992.1|990.9|992.1|990.9|992.1|990.9|991.8|990.6|58
1730114700000|2024-10-28 11:25:00|992.6|991.4|991.8|990.6|992.6|991.4|991.8|990.6|53
1730115000000|2024-10-28 11:30:00|991.6|990.4|991.7|990.5|991.8|990.6|991.6|990.4|46
1730115300000|2024-10-28 11:35:00|991.6|990.4|991.6|990.4|991.8|990.6|991.3|990.1|102
1730115600000|2024-10-28 11:40:00|991.4|990.2|991.1|989.9|991.6|990.4|991.1|989.9|67
1730115900000|2024-10-28 11:45:00|990.9|989.7|991.1|989.9|991.3|990.1|990.8|989.6|138
1730116200000|2024-10-28 11:50:00|991.2|990|991.8|990.6|991.8|990.6|991.2|990|48
1730116500000|2024-10-28 11:55:00|991.7|990.5|991.3|990.1|991.9|990.7|991.3|990.1|125
1730116800000|2024-10-28 12:00:00|991.1|989.9|991.3|990.1|991.3|990.1|991.1|989.9|47
1730117100000|2024-10-28 12:05:00|991.2|990|991.6|990.4|991.8|990.6|991.2|990|157
1730117400000|2024-10-28 12:10:00|991.3|990.1|991.3|990.1|992|990.8|991.3|990.1|60
1730117700000|2024-10-28 12:15:00|991.2|990|991.5|990.3|991.6|990.4|991.1|989.9|181
1730118000000|2024-10-28 12:20:00|991.6|990.4|991.6|990.4|991.6|990.4|991.3|990.1|100
1730118300000|2024-10-28 12:25:00|991.5|990.3|990.8|989.6|991.6|990.4|990.8|989.6|81
1730118600000|2024-10-28 12:30:00|991.1|989.9|990.6|989.4|991.1|989.9|990.3|989.1|236
1730118900000|2024-10-28 12:35:00|990.3|989.1|990.3|989.1|990.6|989.4|990|988.8|169
1730119200000|2024-10-28 12:40:00|990.6|989.4|991|989.8|991.1|989.9|990.5|989.3|269
1730122200000|2024-10-28 13:30:00|989.1|987.9|988.1|986.9|989.8|988.6|986.8|985.6|4553
1730122500000|2024-10-28 13:35:00|988|986.8|988.8|987.6|989.6|988.4|987.3|986.1|1731
1730122800000|2024-10-28 13:40:00|989|987.8|989.1|987.9|990.2|989|988.3|987.1|1581
1730123100000|2024-10-28 13:45:00|989.3|988.1|990.3|989.1|990.3|989.1|988.8|987.6|805
1730123400000|2024-10-28 13:50:00|989.8|988.6|990.8|989.6|991.3|990.1|989.8|988.6|1044
1730123700000|2024-10-28 13:55:00|991.1|989.9|989.8|988.6|991.1|989.9|989.6|988.4|824
1730124000000|2024-10-28 14:00:00|989.6|988.4|989.6|988.4|991.1|989.9|989.3|988.1|1370
1730124300000|2024-10-28 14:05:00|989.5|988.3|991.1|989.9|991.3|990.1|989.1|987.9|1152
1730124600000|2024-10-28 14:10:00|991.3|990.1|990.8|989.6|991.6|990.4|989.8|988.6|623
1730124900000|2024-10-28 14:15:00|990.7|989.5|989.1|987.9|990.8|989.6|989.1|987.9|1009
1730125200000|2024-10-28 14:20:00|989.3|988.1|989.6|988.4|990.1|988.9|988.6|987.4|1049
1730125500000|2024-10-28 14:25:00|989.3|988.1|989.3|988.1|990.1|988.9|989.1|987.9|982
1730125800000|2024-10-28 14:30:00|989.5|988.3|989.6|988.4|989.8|988.6|988.8|987.6|813
1730126100000|2024-10-28 14:35:00|989.3|988.1|988.9|987.7|989.3|988.1|988.8|987.6|426
1730126400000|2024-10-28 14:40:00|988.8|987.6|988.8|987.6|989.4|988.2|988.4|987.2|2664
1730126700000|2024-10-28 14:45:00|988.9|987.7|988.9|987.7|989.1|987.9|988.4|987.2|874
1730127000000|2024-10-28 14:50:00|988.8|987.6|988.9|987.7|989.1|987.9|988.4|987.2|455
1730127300000|2024-10-28 14:55:00|988.6|987.4|989.4|988.2|989.6|988.4|988.3|987.1|822
1730127600000|2024-10-28 15:00:00|989.5|988.3|988.3|987.1|989.6|988.4|988.1|986.9|1179
1730127900000|2024-10-28 15:05:00|988.6|987.4|991.3|990.1|991.3|990.1|988.6|987.4|1118
1730128200000|2024-10-28 15:10:00|991.1|989.9|990.1|988.9|991.2|990|989.8|988.6|1164
1730128500000|2024-10-28 15:15:00|989.8|988.6|988.8|987.6|989.8|988.6|988.8|987.6|1918
1730128800000|2024-10-28 15:20:00|989|987.8|990.1|988.9|990.3|989.1|989|987.8|1265
1730129100000|2024-10-28 15:25:00|989.8|988.6|989.3|988.1|989.8|988.6|989.1|987.9|292
1730129400000|2024-10-28 15:30:00|989.2|988|989.6|988.4|989.8|988.6|988.8|987.6|499
1730129700000|2024-10-28 15:35:00|989.8|988.6|990.1|988.9|990.6|989.4|989.1|987.9|533
1730130000000|2024-10-28 15:40:00|989.9|988.7|990.3|989.1|990.4|989.2|989.6|988.4|258
1730130300000|2024-10-28 15:45:00|990.2|989|990.1|988.9|990.3|989.1|989.8|988.6|320
1730130600000|2024-10-28 15:50:00|989.9|988.7|991.6|990.4|991.9|990.7|989.9|988.7|1155
1730130900000|2024-10-28 15:55:00|991.9|990.7|992.5|991.3|992.6|991.4|991.5|990.3|1960
1730131200000|2024-10-28 16:00:00|992.6|991.4|992.1|990.9|993.4|992.2|991.9|990.7|563
1730131500000|2024-10-28 16:05:00|992.4|991.2|992.1|990.9|992.4|991.2|991.9|990.7|709
1730131800000|2024-10-28 16:10:00|992.4|991.2|990.6|989.4|992.4|991.2|990.6|989.4|427
1730132100000|2024-10-28 16:15:00|990.9|989.7|991.4|990.2|991.6|990.4|990.4|989.2|476
1730132400000|2024-10-28 16:20:00|991.2|990|992.9|991.7|993.1|991.9|991.1|989.9|429
1730132700000|2024-10-28 16:25:00|992.7|991.5|992.4|991.2|992.7|991.5|991.9|990.7|392
1730133000000|2024-10-28 16:30:00|992.6|991.4|992.6|991.4|993|991.8|992.4|991.2|3579
1730133300000|2024-10-28 16:35:00|992.4|991.2|993.1|991.9|993.4|992.2|992.4|991.2|1013
1730133600000|2024-10-28 16:40:00|993.4|992.2|992.4|991.2|993.4|992.2|991.9|990.7|1128
1730133900000|2024-10-28 16:45:00|992.5|991.3|991.6|990.4|992.9|991.7|991.5|990.3|1308
1730134200000|2024-10-28 16:50:00|991.4|990.2|989.9|988.7|991.6|990.4|989.9|988.7|989
1730134500000|2024-10-28 16:55:00|990|988.8|989.9|988.7|990.1|988.9|989.6|988.4|1013
1730134800000|2024-10-28 17:00:00|989.6|988.4|989.1|987.9|989.9|988.7|989.1|987.9|843
1730135100000|2024-10-28 17:05:00|988.9|987.7|988.4|987.2|989.4|988.2|988.4|987.2|1301
1730135400000|2024-10-28 17:10:00|988.6|987.4|987.9|986.7|988.6|987.4|987.9|986.7|768
1730135700000|2024-10-28 17:15:00|987.6|986.4|988.9|987.7|989.1|987.9|987.4|986.2|1147
1730136000000|2024-10-28 17:20:00|988.6|987.4|989.6|988.4|989.9|988.7|988.6|987.4|814
1730136300000|2024-10-28 17:25:00|989.7|988.5|989.1|987.9|989.9|988.7|988.9|987.7|427
1730136600000|2024-10-28 17:30:00|989.4|988.2|989.6|988.4|989.9|988.7|989.1|987.9|869
1730136900000|2024-10-28 17:35:00|989.9|988.7|990.1|988.9|990.4|989.2|989.9|988.7|569
1730137200000|2024-10-28 17:40:00|990.4|989.2|990.4|989.2|990.4|989.2|989.6|988.4|790
1730137500000|2024-10-28 17:45:00|990.2|989|990.6|989.4|990.9|989.7|990.1|988.9|859
1730137800000|2024-10-28 17:50:00|990.9|989.7|990.6|989.4|991|989.8|990.4|989.2|1136
1730138100000|2024-10-28 17:55:00|990.9|989.7|990.1|988.9|990.9|989.7|990.1|988.9|1299
1730138400000|2024-10-28 18:00:00|989.9|988.7|988.1|986.9|990.1|988.9|988.1|986.9|2320
1730138700000|2024-10-28 18:05:00|987.9|986.7|986.6|985.4|988.1|986.9|986.6|985.4|1745
1730139000000|2024-10-28 18:10:00|986.9|985.7|986.9|985.7|987.1|985.9|986.4|985.2|3423
1730139300000|2024-10-28 18:15:00|987.1|985.9|987.8|986.6|988.4|987.2|987.1|985.9|3090
1730160000000|2024-10-29 00:00:00|988.3|987.1|989.4|988.2|989.6|988.4|987.7|986.5|956
1730160300000|2024-10-29 00:05:00|989.3|988.1|989.4|988.2|989.4|988.2|988.9|987.7|105
1730160600000|2024-10-29 00:10:00|989.6|988.4|989.9|988.7|989.9|988.7|989.4|988.2|142
1730160900000|2024-10-29 00:15:00|989.8|988.6|989.3|988.1|989.9|988.7|988.7|987.5|140
1730161200000|2024-10-29 00:20:00|989.4|988.2|989.2|988|989.4|988.2|989.2|988|21
1730161500000|2024-10-29 00:25:00|989.4|988.2|988.7|987.5|989.4|988.2|988.7|987.5|506
1730161800000|2024-10-29 00:30:00|988.8|987.6|988.8|987.6|988.9|987.7|988.7|987.5|32
1730162100000|2024-10-29 00:35:00|988.7|987.5|988.7|987.5|988.9|987.7|988.7|987.5|26
1730162400000|2024-10-29 00:40:00|988.8|987.6|988.7|987.5|988.9|987.7|988.7|987.5|16
1730162700000|2024-10-29 00:45:00|||||||||5
1730163000000|2024-10-29 00:50:00|988.8|987.6|988.8|987.6|988.9|987.7|988.7|987.5|8
1730163300000|2024-10-29 00:55:00|988.7|987.5|987.9|986.7|988.7|987.5|987.9|986.7|47
1730163600000|2024-10-29 01:00:00|988.2|987|987.4|986.2|988.4|987.2|986.9|985.7|154
1730163900000|2024-10-29 01:05:00|987.6|986.4|986.8|985.6|987.7|986.5|986.7|985.5|155
1730164200000|2024-10-29 01:10:00|986.9|985.7|987.1|985.9|987.2|986|986.7|985.5|101
1730164500000|2024-10-29 01:15:00|986.9|985.7|987.7|986.5|987.9|986.7|986.9|985.7|73
1730164800000|2024-10-29 01:20:00|987.9|986.7|987.4|986.2|987.9|986.7|987.4|986.2|23
1730165100000|2024-10-29 01:25:00|987.3|986.1|987.9|986.7|988.2|987|987.3|986.1|108
1730165400000|2024-10-29 01:30:00|988.2|987|987.7|986.5|988.2|987|987.7|986.5|37
1730165700000|2024-10-29 01:35:00|987.8|986.6|987.7|986.5|988.1|986.9|987.4|986.2|73
1730166000000|2024-10-29 01:40:00|987.4|986.2|987.2|986|987.4|986.2|987.2|986|86
1730166300000|2024-10-29 01:45:00|987.3|986.1|987.7|986.5|987.7|986.5|987.3|986.1|26
1730166600000|2024-10-29 01:50:00|987.6|986.4|988.2|987|988.2|987|987.5|986.3|59
1730166900000|2024-10-29 01:55:00|988.1|986.9|987.4|986.2|988.2|987|987.4|986.2|65
1730167200000|2024-10-29 02:00:00|987.3|986.1|988|986.8|988.2|987|987.2|986|140
1730167500000|2024-10-29 02:05:00|987.9|986.7|988.5|987.3|988.7|987.5|987.6|986.4|147
1730167800000|2024-10-29 02:10:00|988.4|987.2|988.7|987.5|988.7|987.5|988.2|987|86
1730168100000|2024-10-29 02:15:00|988.5|987.3|988.5|987.3|988.7|987.5|988.4|987.2|28
1730168400000|2024-10-29 02:20:00|988.3|987.1|988.7|987.5|988.7|987.5|988.3|987.1|35
1730168700000|2024-10-29 02:25:00|||||||||7
1730169000000|2024-10-29 02:30:00|989|987.8|989.2|988|989.7|988.5|989|987.8|305
1730169300000|2024-10-29 02:35:00|989.3|988.1|989.2|988|989.5|988.3|989.2|988|255
1730169600000|2024-10-29 02:40:00|989.1|987.9|989.5|988.3|989.5|988.3|989|987.8|41
1730169900000|2024-10-29 02:45:00|989.3|988.1|989.2|988|989.5|988.3|989.1|987.9|38
1730170200000|2024-10-29 02:50:00|989.1|987.9|988.5|987.3|989.1|987.9|988.5|987.3|38
1730170500000|2024-10-29 02:55:00|988.7|987.5|987.7|986.5|988.7|987.5|987.7|986.5|28
1730170800000|2024-10-29 03:00:00|987.6|986.4|987.5|986.3|987.7|986.5|987.1|985.9|143
1730171100000|2024-10-29 03:05:00|987.2|986|986.2|985|987.2|986|986.2|985|180
1730171400000|2024-10-29 03:10:00|986.5|985.3|986.7|985.5|987|985.8|986.2|985|153
1730171700000|2024-10-29 03:15:00|986.8|985.6|987.2|986|987.3|986.1|986.8|985.6|46
1730172000000|2024-10-29 03:20:00|987.3|986.1|987.8|986.6|988|986.8|987|985.8|15
1730172300000|2024-10-29 03:25:00|988|986.8|986.6|985.4|988|986.8|986.5|985.3|55
1730172600000|2024-10-29 03:30:00|986.7|985.5|987.1|985.9|987.5|986.3|986.6|985.4|74
1730172900000|2024-10-29 03:35:00|987|985.8|986.6|985.4|987|985.8|986.5|985.3|43
1730173200000|2024-10-29 03:40:00|986.7|985.5|986.7|985.5|986.7|985.5|986.5|985.3|30
1730173500000|2024-10-29 03:45:00|986.6|985.4|986.5|985.3|986.6|985.4|986.5|985.3|4
1730173800000|2024-10-29 03:50:00|986.3|985.1|986|984.8|986.5|985.3|986|984.8|62
1730174100000|2024-10-29 03:55:00|||||||||24
1730174400000|2024-10-29 04:00:00|||||||||31
1730174700000|2024-10-29 04:05:00|986.2|985|986.1|984.9|986.2|985|986.1|984.9|18
1730175000000|2024-10-29 04:10:00|986.2|985|986.3|985.1|986.3|985.1|986.1|984.9|21
1730175300000|2024-10-29 04:15:00|986.5|985.3|986.1|984.9|986.5|985.3|986.1|984.9|38
1730175600000|2024-10-29 04:20:00|986.2|985|986.1|984.9|986.2|985|986|984.8|37
1730175900000|2024-10-29 04:25:00|986|984.8|986.5|985.3|986.5|985.3|986|984.8|41
1730176200000|2024-10-29 04:30:00|986.6|985.4|986.5|985.3|986.6|985.4|986.5|985.3|16
1730176500000|2024-10-29 04:35:00|986.7|985.5|986.7|985.5|986.7|985.5|986.7|985.5|73
1730176800000|2024-10-29 04:40:00|986.5|985.3|986.7|985.5|986.7|985.5|986.5|985.3|51
1730177100000|2024-10-29 04:45:00|986.8|985.6|986.7|985.5|987|985.8|986.7|985.5|12
1730177400000|2024-10-29 04:50:00|986.8|985.6|987|985.8|987.2|986|986.8|985.6|51
1730177700000|2024-10-29 04:55:00|987.2|986|987.2|986|987.2|986|987.2|986|32
1730178000000|2024-10-29 05:00:00|||||||||4
1730178300000|2024-10-29 05:05:00|987|985.8|987|985.8|987.2|986|986.7|985.5|36
1730178600000|2024-10-29 05:10:00|987.2|986|987.2|986|987.2|986|987.2|986|32
1730178900000|2024-10-29 05:15:00|987|985.8|987|985.8|987.2|986|987|985.8|27
1730179200000|2024-10-29 05:20:00|987.2|986|987|985.8|987.2|986|987|985.8|7
1730179500000|2024-10-29 05:25:00|987.2|986|987.5|986.3|987.5|986.3|987|985.8|54
1730179800000|2024-10-29 05:30:00|986.7|985.5|987.2|986|987.7|986.5|986.2|985|60
1730180100000|2024-10-29 05:35:00|987.5|986.3|988.2|987|988.2|987|987.2|986|40
1730180400000|2024-10-29 05:40:00|988.5|987.3|988.7|987.5|989.2|988|988.2|987|379
1730180700000|2024-10-29 05:45:00|988.5|987.3|988.6|987.4|989.5|988.3|988.2|987|192
1730181000000|2024-10-29 05:50:00|988.7|987.5|988.4|987.2|988.7|987.5|987.5|986.3|193
1730181300000|2024-10-29 05:55:00|988.5|987.3|988.7|987.5|989.2|988|988.5|987.3|375
1730181600000|2024-10-29 06:00:00|988.9|987.7|988.4|987.2|989|987.8|987.9|986.7|133
1730181900000|2024-10-29 06:05:00|988.5|987.3|988.7|987.5|988.9|987.7|988.5|987.3|35
1730182200000|2024-10-29 06:10:00|988.5|987.3|990|988.8|990|988.8|988.5|987.3|178
1730182500000|2024-10-29 06:15:00|990.2|989|989.5|988.3|990.2|989|989.2|988|133
1730182800000|2024-10-29 06:20:00|989.4|988.2|989.4|988.2|989.5|988.3|989.2|988|55
1730183100000|2024-10-29 06:25:00|989.2|988|989|987.8|989.4|988.2|988.9|987.7|34
1730183400000|2024-10-29 06:30:00|988.9|987.7|989.2|988|989.5|988.3|988.7|987.5|86
1730183700000|2024-10-29 06:35:00|989.5|988.3|990|988.8|990|988.8|989.2|988|71
1730184000000|2024-10-29 06:40:00|989.7|988.5|990.5|989.3|990.5|989.3|989.6|988.4|88
1730184300000|2024-10-29 06:45:00|990.2|989|989.7|988.5|990.5|989.3|989.7|988.5|100
1730184600000|2024-10-29 06:50:00|989.5|988.3|989.7|988.5|990|988.8|989.2|988|27
1730184900000|2024-10-29 06:55:00|990.2|989|989.5|988.3|990.2|989|989.2|988|155
1730185200000|2024-10-29 07:00:00|989.4|988.2|989.7|988.5|989.7|988.5|989.2|988|15
1730185500000|2024-10-29 07:05:00|990|988.8|990.5|989.3|990.5|989.3|989.9|988.7|92
1730185800000|2024-10-29 07:10:00|990.4|989.2|990.1|988.9|990.5|989.3|989.9|988.7|57
1730186100000|2024-10-29 07:15:00|990.2|989|990.5|989.3|990.5|989.3|990.2|989|37
1730186400000|2024-10-29 07:20:00|990.2|989|990.4|989.2|990.5|989.3|990.1|988.9|87
1730186700000|2024-10-29 07:25:00|990.5|989.3|990.5|989.3|990.5|989.3|990.2|989|92
1730187000000|2024-10-29 07:30:00|990.4|989.2|990.5|989.3|990.5|989.3|990.2|989|2
1730187300000|2024-10-29 07:35:00|||||||||6
1730187600000|2024-10-29 07:40:00|990.4|989.2|990.3|989.1|990.5|989.3|990.2|989|14
1730187900000|2024-10-29 07:45:00|990.5|989.3|990.5|989.3|990.5|989.3|990|988.8|95
1730188200000|2024-10-29 07:50:00|990.3|989.1|990.5|989.3|990.5|989.3|990.3|989.1|92
1730188500000|2024-10-29 07:55:00|990.3|989.1|990.5|989.3|990.5|989.3|990.3|989.1|51
1730188800000|2024-10-29 08:00:00|990.8|989.6|990.5|989.3|990.8|989.6|990.5|989.3|52
1730189100000|2024-10-29 08:05:00|990.3|989.1|990.5|989.3|990.5|989.3|990.3|989.1|15
1730189400000|2024-10-29 08:10:00|990.4|989.2|990.3|989.1|990.5|989.3|990.2|989|10
1730189700000|2024-10-29 08:15:00|990|988.8|989.5|988.3|990|988.8|989.4|988.2|29
1730190000000|2024-10-29 08:20:00|989.4|988.2|989.5|988.3|989.5|988.3|989.3|988.1|242
1730190300000|2024-10-29 08:25:00|989.4|988.2|989.8|988.6|989.8|988.6|989.4|988.2|84
1730190600000|2024-10-29 08:30:00|990.3|989.1|990.3|989.1|990.5|989.3|990|988.8|69
1730190900000|2024-10-29 08:35:00|990.4|989.2|990.5|989.3|990.5|989.3|990|988.8|53
1730191200000|2024-10-29 08:40:00|990.6|989.4|990.8|989.6|990.8|989.6|990.5|989.3|28
1730191500000|2024-10-29 08:45:00|991|989.8|991.3|990.1|991.3|990.1|990.8|989.6|68
1730191800000|2024-10-29 08:50:00|991.1|989.9|991|989.8|991.5|990.3|990.8|989.6|71
1730192100000|2024-10-29 08:55:00|990.9|989.7|990.8|989.6|990.9|989.7|990.5|989.3|16
1730192400000|2024-10-29 09:00:00|990.9|989.7|991.5|990.3|991.6|990.4|990.8|989.6|49
1730192700000|2024-10-29 09:05:00|||||||||83
1730193000000|2024-10-29 09:10:00|991.3|990.1|991.8|990.6|991.8|990.6|991.3|990.1|35
1730193300000|2024-10-29 09:15:00|991.9|990.7|991.8|990.6|992|990.8|991.8|990.6|93
1730193600000|2024-10-29 09:20:00|991.5|990.3|992.3|991.1|992.3|991.1|991.5|990.3|90
1730193900000|2024-10-29 09:25:00|992|990.8|990.8|989.6|992|990.8|990.8|989.6|174
1730194200000|2024-10-29 09:30:00|990.5|989.3|990.5|989.3|990.8|989.6|990.5|989.3|67
1730194500000|2024-10-29 09:35:00|990.3|989.1|990.5|989.3|990.5|989.3|990.3|989.1|177
1730194800000|2024-10-29 09:40:00|990.4|989.2|990|988.8|990.4|989.2|990|988.8|67
1730195100000|2024-10-29 09:45:00|990.3|989.1|990.3|989.1|990.5|989.3|990.1|988.9|79
1730195400000|2024-10-29 09:50:00|990.5|989.3|991|989.8|991|989.8|990.5|989.3|116
1730195700000|2024-10-29 09:55:00|990.8|989.6|990.8|989.6|990.8|989.6|990.5|989.3|47
1730196000000|2024-10-29 10:00:00|990.6|989.4|991.3|990.1|991.5|990.3|990.6|989.4|71
1730196300000|2024-10-29 10:05:00|991.4|990.2|991.3|990.1|991.4|990.2|991.3|990.1|42
1730196600000|2024-10-29 10:10:00|990.8|989.6|991.3|990.1|991.3|990.1|990.5|989.3|210
1730196900000|2024-10-29 10:15:00|991|989.8|991|989.8|991.3|990.1|991|989.8|54
1730197200000|2024-10-29 10:20:00|991.1|989.9|991|989.8|991.3|990.1|991|989.8|51
1730197500000|2024-10-29 10:25:00|991.1|989.9|991.3|990.1|991.3|990.1|990.8|989.6|66
1730197800000|2024-10-29 10:30:00|991.1|989.9|991.3|990.1|991.5|990.3|991.1|989.9|91
1730198100000|2024-10-29 10:35:00|991.4|990.2|992|990.8|992|990.8|991.3|990.1|229
1730198400000|2024-10-29 10:40:00|991.9|990.7|991.4|990.2|991.9|990.7|991.3|990.1|81
1730198700000|2024-10-29 10:45:00|991.5|990.3|991.8|990.6|992|990.8|991.4|990.2|59
1730199000000|2024-10-29 10:50:00|991.5|990.3|991.8|990.6|991.8|990.6|991.3|990.1|52
1730199300000|2024-10-29 10:55:00|991.7|990.5|991|989.8|991.7|990.5|991|989.8|187
1730199600000|2024-10-29 11:00:00|990.9|989.7|991.2|990|991.3|990.1|990.9|989.7|76
1730199900000|2024-10-29 11:05:00|991|989.8|991.3|990.1|991.4|990.2|991|989.8|51
1730200200000|2024-10-29 11:10:00|991.2|990|991.3|990.1|991.7|990.5|991|989.8|74
1730200500000|2024-10-29 11:15:00|991.2|990|990.5|989.3|991.3|990.1|990.5|989.3|112
1730200800000|2024-10-29 11:20:00|990.3|989.1|990.7|989.5|990.8|989.6|990.3|989.1|118
1730201100000|2024-10-29 11:25:00|990.8|989.6|990.5|989.3|990.8|989.6|990.5|989.3|145
1730201400000|2024-10-29 11:30:00|990.8|989.6|989.5|988.3|990.8|989.6|989.3|988.1|83
1730201700000|2024-10-29 11:35:00|989.4|988.2|990|988.8|990.3|989.1|989.3|988.1|156
1730202000000|2024-10-29 11:40:00|989.9|988.7|989.8|988.6|990|988.8|989.5|988.3|43
1730202300000|2024-10-29 11:45:00|989.7|988.5|989.8|988.6|989.9|988.7|989.3|988.1|137
1730202600000|2024-10-29 11:50:00|989.7|988.5|990|988.8|990|988.8|989.5|988.3|106
1730202900000|2024-10-29 11:55:00|989.8|988.6|989.3|988.1|989.8|988.6|989.3|988.1|103
1730203200000|2024-10-29 12:00:00|989|987.8|988.5|987.3|989.3|988.1|988.5|987.3|167
1730203500000|2024-10-29 12:05:00|988.7|987.5|988.3|987.1|988.8|987.6|988.2|987|237
1730203800000|2024-10-29 12:10:00|988|986.8|987.8|986.6|988.3|987.1|987.5|986.3|206
1730204100000|2024-10-29 12:15:00|988|986.8|988|986.8|988.8|987.6|988|986.8|115
1730204400000|2024-10-29 12:20:00|987.8|986.6|987|985.8|988|986.8|987|985.8|314
1730204700000|2024-10-29 12:25:00|987.2|986|987.5|986.3|987.8|986.6|987.2|986|248
1730205000000|2024-10-29 12:30:00|987.8|986.6|987.3|986.1|988|986.8|987.3|986.1|94
1730205300000|2024-10-29 12:35:00|987.5|986.3|988|986.8|988|986.8|987.3|986.1|172
1730205600000|2024-10-29 12:40:00|988.3|987.1|988|986.8|988.5|987.3|988|986.8|164
1730208600000|2024-10-29 13:30:00|988.8|987.6|988.1|986.9|989.8|988.6|987.8|986.6|3388
1730208900000|2024-10-29 13:35:00|987.8|986.6|987.3|986.1|989.3|988.1|987|985.8|2696
1730209200000|2024-10-29 13:40:00|987.5|986.3|985.3|984.1|987.6|986.4|984.8|983.6|2105
1730209500000|2024-10-29 13:45:00|985.2|984|984.3|983.1|985.2|984|983.1|981.9|2739
1730209800000|2024-10-29 13:50:00|984.4|983.2|986.8|985.6|986.8|985.6|984.3|983.1|1299
1730210100000|2024-10-29 13:55:00|986.6|985.4|987.1|985.9|987.3|986.1|986.6|985.4|1550
1730210400000|2024-10-29 14:00:00|987.3|986.1|988.6|987.4|988.8|987.6|987.1|985.9|1322
1730210700000|2024-10-29 14:05:00|988.8|987.6|987.6|986.4|989.1|987.9|987.4|986.2|1733
1730211000000|2024-10-29 14:10:00|987.3|986.1|985.2|984|987.8|986.6|985.1|983.9|2163
1730211300000|2024-10-29 14:15:00|985.3|984.1|985.6|984.4|986.2|985|984.8|983.6|996
1730211600000|2024-10-29 14:20:00|985.3|984.1|985.3|984.1|985.8|984.6|984.1|982.9|2142
1730211900000|2024-10-29 14:25:00|985.6|984.4|987.1|985.9|987.8|986.6|985.6|984.4|973
1730212200000|2024-10-29 14:30:00|987.3|986.1|987.3|986.1|987.6|986.4|986.1|984.9|846
1730212500000|2024-10-29 14:35:00|986.8|985.6|988|986.8|988|986.8|986.1|984.9|706
1730212800000|2024-10-29 14:40:00|988.1|986.9|986.3|985.1|988.3|987.1|986.3|985.1|830
1730213100000|2024-10-29 14:45:00|986.1|984.9|986.1|984.9|986.3|985.1|985.5|984.3|924
1730213400000|2024-10-29 14:50:00|986.3|985.1|986.1|984.9|987.1|985.9|986.1|984.9|1137
1730213700000|2024-10-29 14:55:00|986.3|985.1|985.8|984.6|987.1|985.9|985.8|984.6|609
1730214000000|2024-10-29 15:00:00|986.1|984.9|985.1|983.9|986.6|985.4|985.1|983.9|2477
1730214300000|2024-10-29 15:05:00|985.3|984.1|985.8|984.6|986.1|984.9|985.3|984.1|585
1730214600000|2024-10-29 15:10:00|985.7|984.5|984.3|983.1|985.7|984.5|984.3|983.1|1711
1730214900000|2024-10-29 15:15:00|984.2|983|985.1|983.9|985.1|983.9|983.8|982.6|2648
1730215200000|2024-10-29 15:20:00|985|983.8|984.6|983.4|985.6|984.4|984.4|983.2|2511
1730215500000|2024-10-29 15:25:00|984.5|983.3|983.1|981.9|984.5|983.3|983.1|981.9|2006
1730215800000|2024-10-29 15:30:00|983.2|982|984.4|983.2|985.1|983.9|983.1|981.9|1671
1730216100000|2024-10-29 15:35:00|984.3|983.1|984.1|982.9|984.6|983.4|983.6|982.4|1410
1730216400000|2024-10-29 15:40:00|984.4|983.2|983.9|982.7|984.6|983.4|983.9|982.7|537
1730216700000|2024-10-29 15:45:00|983.6|982.4|984.1|982.9|984.6|983.4|983.6|982.4|549
1730217000000|2024-10-29 15:50:00|984|982.8|982.6|981.4|984|982.8|982.6|981.4|2669
1730217300000|2024-10-29 15:55:00|982.5|981.3|981.9|980.7|982.6|981.4|981.9|980.7|1528
1730217600000|2024-10-29 16:00:00|981.6|980.4|982.4|981.2|982.6|981.4|981.1|979.9|2038
1730217900000|2024-10-29 16:05:00|982.1|980.9|982.1|980.9|982.6|981.4|981.6|980.4|828
1730218200000|2024-10-29 16:10:00|981.9|980.7|983.1|981.9|983.4|982.2|981.9|980.7|711
1730218500000|2024-10-29 16:15:00|983|981.8|983.1|981.9|983.6|982.4|982.7|981.5|716
1730218800000|2024-10-29 16:20:00|983.4|982.2|981.9|980.7|983.4|982.2|981.9|980.7|1702
1730219100000|2024-10-29 16:25:00|982.1|980.9|982.1|980.9|982.4|981.2|981.6|980.4|1021
1730219400000|2024-10-29 16:30:00|982|980.8|983.4|982.2|983.4|982.2|982|980.8|1011
1730219700000|2024-10-29 16:35:00|983.1|981.9|984.4|983.2|984.9|983.7|983.1|981.9|1963
1730220000000|2024-10-29 16:40:00|984.6|983.4|984.4|983.2|985.2|984|984.4|983.2|1129
1730220300000|2024-10-29 16:45:00|984.5|983.3|982.9|981.7|984.6|983.4|982.9|981.7|1504
1730220600000|2024-10-29 16:50:00|983|981.8|982.9|981.7|983.5|982.3|982.4|981.2|675
1730220900000|2024-10-29 16:55:00|983.1|981.9|982.6|981.4|983.4|982.2|982.6|981.4|760
1730221200000|2024-10-29 17:00:00|982.5|981.3|983.9|982.7|983.9|982.7|982.5|981.3|984
1730221500000|2024-10-29 17:05:00|983.6|982.4|983.1|981.9|983.9|982.7|983.1|981.9|495
1730221800000|2024-10-29 17:10:00|983.4|982.2|983.9|982.7|984.1|982.9|983.1|981.9|369
1730222100000|2024-10-29 17:15:00|983.6|982.4|983.6|982.4|983.9|982.7|983.3|982.1|434
1730222400000|2024-10-29 17:20:00|983.4|982.2|983.9|982.7|984.1|982.9|983.4|982.2|607
1730222700000|2024-10-29 17:25:00|983.6|982.4|981.9|980.7|984.6|983.4|981.9|980.7|1251
1730223000000|2024-10-29 17:30:00|981.6|980.4|980.6|979.4|981.6|980.4|980.4|979.2|1565
1730223300000|2024-10-29 17:35:00|980.4|979.2|981.6|980.4|981.6|980.4|979.6|978.4|1765
1730223600000|2024-10-29 17:40:00|981.5|980.3|982|980.8|982.4|981.2|981.4|980.2|537
1730223900000|2024-10-29 17:45:00|981.9|980.7|981.4|980.2|982.1|980.9|981.4|980.2|497
1730224200000|2024-10-29 17:50:00|981.1|979.9|981.4|980.2|981.4|980.2|981.1|979.9|583
1730224500000|2024-10-29 17:55:00|981.1|979.9|981.9|980.7|982.1|980.9|981.1|979.9|746
1730224800000|2024-10-29 18:00:00|981.6|980.4|981.4|980.2|981.9|980.7|980.9|979.7|819
1730225100000|2024-10-29 18:05:00|981.5|980.3|980.4|979.2|981.6|980.4|980.4|979.2|1360
1730225400000|2024-10-29 18:10:00|980.5|979.3|979.9|978.7|980.6|979.4|979.9|978.7|3112
1730225700000|2024-10-29 18:15:00|980.1|978.9|980.9|979.7|980.9|979.7|980.1|978.9|2947
1730246400000|2024-10-30 00:00:00|979.2|978|981.7|980.5|981.8|980.6|979.1|977.9|1064
1730246700000|2024-10-30 00:05:00|981.2|980|981.4|980.2|981.5|980.3|981|979.8|152
1730247000000|2024-10-30 00:10:00|981.2|980|981.2|980|981.5|980.3|981.2|980|80
1730247300000|2024-10-30 00:15:00|981.3|980.1|981|979.8|981.7|980.5|981|979.8|59
1730247600000|2024-10-30 00:20:00|981.1|979.9|981|979.8|981.2|980|981|979.8|36
1730247900000|2024-10-30 00:25:00|980.7|979.5|981|979.8|981|979.8|980.7|979.5|46
1730248200000|2024-10-30 00:30:00|981.2|980|980.5|979.3|981.2|980|980.5|979.3|35
1730248500000|2024-10-30 00:35:00|980.6|979.4|979.7|978.5|980.7|979.5|979.7|978.5|239
1730248800000|2024-10-30 00:40:00|980|978.8|980|978.8|980.1|978.9|980|978.8|43
1730249100000|2024-10-30 00:45:00|980.2|979|980|978.8|980.2|979|979.7|978.5|133
1730249400000|2024-10-30 00:50:00|980.2|979|980.2|979|980.2|979|980|978.8|93
1730249700000|2024-10-30 00:55:00|980.1|978.9|979.7|978.5|980.1|978.9|979.7|978.5|18
1730250000000|2024-10-30 01:00:00|980|978.8|980.2|979|980.5|979.3|979.7|978.5|230
1730250300000|2024-10-30 01:05:00|980.5|979.3|979.2|978|980.5|979.3|979.2|978|117
1730250600000|2024-10-30 01:10:00|979.3|978.1|979|977.8|979.5|978.3|979|977.8|181
1730250900000|2024-10-30 01:15:00|978.7|977.5|978.7|977.5|978.7|977.5|978.5|977.3|214
1730251200000|2024-10-30 01:20:00|978.6|977.4|980.5|979.3|981|979.8|978.5|977.3|392
1730251500000|2024-10-30 01:25:00|980.3|979.1|981|979.8|981|979.8|980.2|979|102
1730251800000|2024-10-30 01:30:00|981.2|980|982.5|981.3|982.7|981.5|981|979.8|346
1730252100000|2024-10-30 01:35:00|982.7|981.5|982.1|980.9|983|981.8|982|980.8|63
1730252400000|2024-10-30 01:40:00|982|980.8|982.8|981.6|983|981.8|982|980.8|185
1730252700000|2024-10-30 01:45:00|982.7|981.5|982.3|981.1|983|981.8|982.2|981|77
1730253000000|2024-10-30 01:50:00|982.2|981|983.2|982|983.2|982|982.2|981|177
1730253300000|2024-10-30 01:55:00|983|981.8|983.2|982|983.2|982|983|981.8|96
1730253600000|2024-10-30 02:00:00|983.7|982.5|983.5|982.3|984.8|983.6|983.2|982|407
1730253900000|2024-10-30 02:05:00|983.3|982.1|982.2|981|983.5|982.3|981.7|980.5|247
1730254200000|2024-10-30 02:10:00|982.5|981.3|982|980.8|982.5|981.3|982|980.8|52
1730254500000|2024-10-30 02:15:00|982.2|981|982|980.8|982.5|981.3|982|980.8|78
1730254800000|2024-10-30 02:20:00|981.7|980.5|982|980.8|982|980.8|981.7|980.5|54
1730255100000|2024-10-30 02:25:00|||||||||26
1730255400000|2024-10-30 02:30:00|981.5|980.3|981.5|980.3|981.7|980.5|981|979.8|66
1730255700000|2024-10-30 02:35:00|980.8|979.6|981.2|980|981.2|980|980.5|979.3|88
1730256000000|2024-10-30 02:40:00|981.5|980.3|982.2|981|982.2|981|981.2|980|169
1730256300000|2024-10-30 02:45:00|981.8|980.6|981.7|980.5|982.1|980.9|981.7|980.5|74
1730256600000|2024-10-30 02:50:00|981.8|980.6|982|980.8|982.2|981|981.7|980.5|28
1730256900000|2024-10-30 02:55:00|982.2|981|982.2|981|982.5|981.3|982|980.8|37
1730257200000|2024-10-30 03:00:00|982.1|980.9|982.5|981.3|983|981.8|982|980.8|52
1730257500000|2024-10-30 03:05:00|982.7|981.5|982|980.8|982.7|981.5|982|980.8|40
1730257800000|2024-10-30 03:10:00|981.9|980.7|982.4|981.2|982.5|981.3|981.7|980.5|19
1730258100000|2024-10-30 03:15:00|982.3|981.1|982|980.8|982.7|981.5|981.7|980.5|115
1730258400000|2024-10-30 03:20:00|981.9|980.7|981.7|980.5|982|980.8|981.7|980.5|5
1730258700000|2024-10-30 03:25:00|981.9|980.7|980.9|979.7|982|980.8|980.7|979.5|60
1730259000000|2024-10-30 03:30:00|980.7|979.5|980.7|979.5|981|979.8|980.7|979.5|12
1730259300000|2024-10-30 03:35:00|980.9|979.7|980.5|979.3|981|979.8|980.5|979.3|36
1730259600000|2024-10-30 03:40:00|980.6|979.4|980.5|979.3|980.7|979.5|980.5|979.3|15
1730259900000|2024-10-30 03:45:00|980.6|979.4|980.7|979.5|980.7|979.5|980.6|979.4|6
1730260200000|2024-10-30 03:50:00|980.6|979.4|980.5|979.3|980.6|979.4|980.5|979.3|5
1730260500000|2024-10-30 03:55:00|980.6|979.4|980.7|979.5|980.7|979.5|980.6|979.4|11
1730260800000|2024-10-30 04:00:00|980.5|979.3|980.5|979.3|980.7|979.5|980.5|979.3|40
1730261100000|2024-10-30 04:05:00|980.2|979|980.2|979|980.2|979|980.2|979|16
1730261400000|2024-10-30 04:10:00|980.5|979.3|980.5|979.3|980.5|979.3|980.5|979.3|20
1730261700000|2024-10-30 04:15:00|||||||||9
1730262000000|2024-10-30 04:20:00|980.7|979.5|980.7|979.5|980.7|979.5|980.7|979.5|5
1730262300000|2024-10-30 04:25:00|980.5|979.3|980.7|979.5|980.7|979.5|980.4|979.2|45
1730262600000|2024-10-30 04:30:00|980.6|979.4|980.5|979.3|980.7|979.5|980.5|979.3|8
1730262900000|2024-10-30 04:35:00|980.6|979.4|980.7|979.5|980.7|979.5|980.6|979.4|15
1730263200000|2024-10-30 04:40:00|980.6|979.4|980.6|979.4|980.7|979.5|980.5|979.3|2
1730263500000|2024-10-30 04:45:00|980.5|979.3|980.5|979.3|980.6|979.4|980.2|979|33
1730263800000|2024-10-30 04:50:00|980.6|979.4|980.6|979.4|980.7|979.5|980.5|979.3|9
1730264100000|2024-10-30 04:55:00|980.5|979.3|980.2|979|980.5|979.3|980.2|979|23
1730264400000|2024-10-30 05:00:00|||||||||1
1730264700000|2024-10-30 05:05:00|980|978.8|979.7|978.5|980|978.8|979.7|978.5|72
1730265000000|2024-10-30 05:10:00|980|978.8|980|978.8|980|978.8|980|978.8|112
1730265300000|2024-10-30 05:15:00|979.9|978.7|979.9|978.7|979.9|978.7|979.9|978.7|5
1730265600000|2024-10-30 05:20:00|980|978.8|980|978.8|980|978.8|979.9|978.7|6
1730265900000|2024-10-30 05:25:00|980.1|978.9|980|978.8|980.1|978.9|979.9|978.7|20
1730266200000|2024-10-30 05:30:00|980.3|979.1|982.8|981.6|982.8|981.6|980.2|979|383
1730266500000|2024-10-30 05:35:00|983|981.8|982.3|981.1|983|981.8|982.3|981.1|116
1730266800000|2024-10-30 05:40:00|982.1|980.9|981.8|980.6|982.3|981.1|981.3|980.1|124
1730267100000|2024-10-30 05:45:00|981.7|980.5|981.8|980.6|982|980.8|981.7|980.5|41
1730267400000|2024-10-30 05:50:00|982|980.8|982.5|981.3|982.6|981.4|981.8|980.6|89
1730267700000|2024-10-30 05:55:00|982.4|981.2|982.5|981.3|982.8|981.6|982|980.8|221
1730268000000|2024-10-30 06:00:00|982.3|981.1|982.3|981.1|982.3|981.1|981.8|980.6|91
1730268300000|2024-10-30 06:05:00|982.4|981.2|982.3|981.1|982.5|981.3|982|980.8|47
1730268600000|2024-10-30 06:10:00|982.4|981.2|982.3|981.1|982.4|981.2|981.9|980.7|38
1730268900000|2024-10-30 06:15:00|982.4|981.2|982.8|981.6|982.8|981.6|982.4|981.2|36
1730269200000|2024-10-30 06:20:00|983|981.8|982.8|981.6|983|981.8|982.8|981.6|39
1730269500000|2024-10-30 06:25:00|982.6|981.4|983|981.8|983.3|982.1|982.5|981.3|37
1730269800000|2024-10-30 06:30:00|983.1|981.9|983.8|982.6|983.8|982.6|983.1|981.9|70
1730270100000|2024-10-30 06:35:00|983.9|982.7|983.8|982.6|984|982.8|983.6|982.4|82
1730270400000|2024-10-30 06:40:00|984|982.8|984.3|983.1|984.5|983.3|983.8|982.6|180
1730270700000|2024-10-30 06:45:00|984.5|983.3|984.3|983.1|984.8|983.6|984|982.8|123
1730271000000|2024-10-30 06:50:00|984.1|982.9|984.8|983.6|984.8|983.6|984.1|982.9|64
1730271300000|2024-10-30 06:55:00|984.6|983.4|984.8|983.6|985|983.8|984.5|983.3|136
1730271600000|2024-10-30 07:00:00|984.6|983.4|984.3|983.1|984.6|983.4|984.3|983.1|9
1730271900000|2024-10-30 07:05:00|984|982.8|984|982.8|984.3|983.1|984|982.8|34
1730272200000|2024-10-30 07:10:00|||||||||6
1730272500000|2024-10-30 07:15:00|983.9|982.7|983.8|982.6|984|982.8|983.8|982.6|38
1730272800000|2024-10-30 07:20:00|984|982.8|984|982.8|984|982.8|983.9|982.7|25
1730273100000|2024-10-30 07:25:00|983.8|982.6|983.5|982.3|983.8|982.6|983.5|982.3|15
1730273400000|2024-10-30 07:30:00|983.8|982.6|983.5|982.3|983.8|982.6|983.5|982.3|49
1730273700000|2024-10-30 07:35:00|983.8|982.6|983.9|982.7|984|982.8|983.8|982.6|29
1730274000000|2024-10-30 07:40:00|983.8|982.6|983.8|982.6|984|982.8|983.8|982.6|0
1730274300000|2024-10-30 07:45:00|||||||||13
1730274600000|2024-10-30 07:50:00|983.5|982.3|983.8|982.6|983.8|982.6|983.5|982.3|23
1730274900000|2024-10-30 07:55:00|983.9|982.7|983.8|982.6|984|982.8|983.8|982.6|12
1730275200000|2024-10-30 08:00:00|983.5|982.3|984|982.8|984|982.8|983.5|982.3|76
1730275500000|2024-10-30 08:05:00|983.8|982.6|983.8|982.6|984|982.8|983.8|982.6|51
1730275800000|2024-10-30 08:10:00|984|982.8|984.8|983.6|984.8|983.6|983.8|982.6|70
1730276100000|2024-10-30 08:15:00|985|983.8|985|983.8|985|983.8|984.8|983.6|66
1730276400000|2024-10-30 08:20:00|984.8|983.6|985.3|984.1|985.3|984.1|984.8|983.6|444
1730276700000|2024-10-30 08:25:00|985.5|984.3|985.3|984.1|985.5|984.3|984.8|983.6|136
1730277000000|2024-10-30 08:30:00|985.4|984.2|985|983.8|985.4|984.2|984.8|983.6|129
1730277300000|2024-10-30 08:35:00|984.8|983.6|985|983.8|985|983.8|984.8|983.6|121
1730277600000|2024-10-30 08:40:00|984.8|983.6|984.8|983.6|984.8|983.6|984.7|983.5|18
1730277900000|2024-10-30 08:45:00|984.9|983.7|985|983.8|985|983.8|984.8|983.6|94
1730278200000|2024-10-30 08:50:00|984.8|983.6|984.8|983.6|984.8|983.6|984.8|983.6|66
1730278500000|2024-10-30 08:55:00|984|982.8|984|982.8|984|982.8|984|982.8|62
1730278800000|2024-10-30 09:00:00|984.3|983.1|984.5|983.3|984.5|983.3|984.3|983.1|157
1730279100000|2024-10-30 09:05:00|984.3|983.1|984|982.8|984.3|983.1|984|982.8|220
1730279400000|2024-10-30 09:10:00|984.4|983.2|983.5|982.3|984.4|983.2|983.5|982.3|321
1730279700000|2024-10-30 09:15:00|983.7|982.5|982.8|981.6|983.8|982.6|982.8|981.6|211
1730280000000|2024-10-30 09:20:00|983|981.8|982.8|981.6|983|981.8|982.7|981.5|99
1730280300000|2024-10-30 09:25:00|982.9|981.7|983.3|982.1|983.3|982.1|982.5|981.3|128
1730280600000|2024-10-30 09:30:00|983.2|982|983.3|982.1|983.3|982.1|983|981.8|30
1730280900000|2024-10-30 09:35:00|983.4|982.2|983.3|982.1|983.5|982.3|983.3|982.1|28
1730281200000|2024-10-30 09:40:00|983|981.8|983.3|982.1|983.3|982.1|983|981.8|34
1730281500000|2024-10-30 09:45:00|983.2|982|983|981.8|983.3|982.1|983|981.8|5
1730281800000|2024-10-30 09:50:00|983.3|982.1|983.5|982.3|983.5|982.3|983|981.8|45
1730282100000|2024-10-30 09:55:00|983.3|982.1|983.5|982.3|983.8|982.6|983.3|982.1|92
1730282400000|2024-10-30 10:00:00|983.3|982.1|982.8|981.6|983.4|982.2|982.5|981.3|69
1730282700000|2024-10-30 10:05:00|982.7|981.5|982.9|981.7|982.9|981.7|982.6|981.4|53
1730283000000|2024-10-30 10:10:00|982.8|981.6|982.6|981.4|982.9|981.7|982.5|981.3|72
1730283300000|2024-10-30 10:15:00|982.5|981.3|982.3|981.1|982.8|981.6|982.3|981.1|81
1730283600000|2024-10-30 10:20:00|982|980.8|982.3|981.1|982.6|981.4|982|980.8|66
1730283900000|2024-10-30 10:25:00|982.5|981.3|982.3|981.1|982.5|981.3|982.2|981|63
1730284200000|2024-10-30 10:30:00|982.2|981|982.1|980.9|982.3|981.1|982.1|980.9|51
1730284500000|2024-10-30 10:35:00|982.3|981.1|982.8|981.6|982.8|981.6|982.1|980.9|42
1730284800000|2024-10-30 10:40:00|983.3|982.1|983.4|982.2|983.4|982.2|983.1|981.9|77
1730285100000|2024-10-30 10:45:00|983.6|982.4|983.7|982.5|983.8|982.6|983.5|982.3|25
1730285400000|2024-10-30 10:50:00|983.8|982.6|983.8|982.6|984.1|982.9|983.6|982.4|42
1730285700000|2024-10-30 10:55:00|984.1|982.9|983.8|982.6|984.1|982.9|983.8|982.6|43
1730286000000|2024-10-30 11:00:00|983.6|982.4|983.6|982.4|984.1|982.9|983.6|982.4|320
1730286300000|2024-10-30 11:05:00|983.1|981.9|983.1|981.9|983.3|982.1|982.8|981.6|99
1730286600000|2024-10-30 11:10:00|983.3|982.1|983.3|982.1|983.3|982.1|983.1|981.9|47
1730286900000|2024-10-30 11:15:00|983.6|982.4|983.6|982.4|983.6|982.4|983.3|982.1|42
1730287200000|2024-10-30 11:20:00|983.7|982.5|983.8|982.6|983.8|982.6|983.6|982.4|51
1730287500000|2024-10-30 11:25:00|983.9|982.7|984.1|982.9|984.1|982.9|983.8|982.6|60
1730287800000|2024-10-30 11:30:00|983.8|982.6|984.1|982.9|984.1|982.9|983.6|982.4|56
1730288100000|2024-10-30 11:35:00|||||||||13
1730288400000|2024-10-30 11:40:00|983.8|982.6|984.1|982.9|984.1|982.9|983.8|982.6|45
1730288700000|2024-10-30 11:45:00|983.9|982.7|984.1|982.9|984.1|982.9|983.8|982.6|273
1730289000000|2024-10-30 11:50:00|984.3|983.1|984.3|983.1|984.3|983.1|984.1|982.9|94
1730289300000|2024-10-30 11:55:00|984.6|983.4|984.6|983.4|984.8|983.6|984.3|983.1|132
1730289600000|2024-10-30 12:00:00|984.3|983.1|984.8|983.6|985.1|983.9|984.1|982.9|261
1730289900000|2024-10-30 12:05:00|985.1|983.9|984.6|983.4|985.1|983.9|984.6|983.4|318
1730290200000|2024-10-30 12:10:00|984.8|983.6|984.1|982.9|984.8|983.6|983.8|982.6|145
1730290500000|2024-10-30 12:15:00|983.8|982.6|983.3|982.1|984.3|983.1|983.3|982.1|346
1730290800000|2024-10-30 12:20:00|983.6|982.4|982.8|981.6|983.6|982.4|982.6|981.4|286
1730291100000|2024-10-30 12:25:00|982.9|981.7|983.9|982.7|984.1|982.9|982.6|981.4|168
1730291400000|2024-10-30 12:30:00|983.8|982.6|984.3|983.1|984.3|983.1|983.4|982.2|103
1730291700000|2024-10-30 12:35:00|984.1|982.9|984.8|983.6|984.8|983.6|983.8|982.6|188
1730292000000|2024-10-30 12:40:00|984.6|983.4|984.6|983.4|984.8|983.6|984.3|983.1|731
1730295000000|2024-10-30 13:30:00|984.3|983.1|985.1|983.9|985.1|983.9|982.3|981.1|3217
1730295300000|2024-10-30 13:35:00|985.3|984.1|986.8|985.6|987.3|986.1|984.8|983.6|3883
1730295600000|2024-10-30 13:40:00|987.1|985.9|986.6|985.4|987.6|986.4|986.3|985.1|2183
1730295900000|2024-10-30 13:45:00|986.8|985.6|988.6|987.4|988.6|987.4|986.3|985.1|2631
1730296200000|2024-10-30 13:50:00|988.8|987.6|988.6|987.4|989.6|988.4|988.3|987.1|1566
1730296500000|2024-10-30 13:55:00|988.7|987.5|989.3|988.1|989.3|988.1|988.3|987.1|1235
1730296800000|2024-10-30 14:00:00|989.2|988|988.1|986.9|989.6|988.4|987.8|986.6|1462
1730297100000|2024-10-30 14:05:00|988.2|987|989.1|987.9|989.3|988.1|987.8|986.6|995
1730297400000|2024-10-30 14:10:00|989.3|988.1|991.1|989.9|991.3|990.1|989.3|988.1|1495
1730297700000|2024-10-30 14:15:00|991.3|990.1|993.1|991.9|993.1|991.9|991.3|990.1|1565
1730298000000|2024-10-30 14:20:00|992.8|991.6|991.8|990.6|992.8|991.6|990.8|989.6|3492
1730298300000|2024-10-30 14:25:00|992.1|990.9|992.6|991.4|992.8|991.6|991.8|990.6|964
1730298600000|2024-10-30 14:30:00|992.3|991.1|990.6|989.4|992.6|991.4|990.3|989.1|3023
1730298900000|2024-10-30 14:35:00|990.3|989.1|990.1|988.9|991.1|989.9|989.6|988.4|1773
1730299200000|2024-10-30 14:40:00|990.3|989.1|989.8|988.6|990.3|989.1|989.1|987.9|2274
1730299500000|2024-10-30 14:45:00|990.1|988.9|990.7|989.5|991.3|990.1|989.6|988.4|1605
1730299800000|2024-10-30 14:50:00|990.6|989.4|989.6|988.4|990.8|989.6|989.3|988.1|2086
1730300100000|2024-10-30 14:55:00|989.7|988.5|990.1|988.9|990.6|989.4|989.6|988.4|589
1730300400000|2024-10-30 15:00:00|990.3|989.1|990.3|989.1|990.6|989.4|989.8|988.6|623
1730300700000|2024-10-30 15:05:00|990.2|989|990.3|989.1|990.3|989.1|989.6|988.4|797
1730301000000|2024-10-30 15:10:00|990.6|989.4|990.6|989.4|991.3|990.1|990.6|989.4|939
1730301300000|2024-10-30 15:15:00|990.3|989.1|989.3|988.1|990.3|989.1|989.1|987.9|1204
1730301600000|2024-10-30 15:20:00|989.6|988.4|990.1|988.9|990.2|989|988.8|987.6|632
1730301900000|2024-10-30 15:25:00|990.3|989.1|991.8|990.6|991.8|990.6|990.1|988.9|1112
1730302200000|2024-10-30 15:30:00|992.1|990.9|990.8|989.6|992.1|990.9|990.8|989.6|824
1730302500000|2024-10-30 15:35:00|990.6|989.4|991.6|990.4|991.6|990.4|990.3|989.1|1287
1730302800000|2024-10-30 15:40:00|991.8|990.6|991.8|990.6|992.1|990.9|991.6|990.4|648
1730303100000|2024-10-30 15:45:00|991.6|990.4|990.6|989.4|991.6|990.4|990.1|988.9|472
1730303400000|2024-10-30 15:50:00|990.7|989.5|991.6|990.4|991.8|990.6|990.7|989.5|738
1730303700000|2024-10-30 15:55:00|991.3|990.1|991.1|989.9|991.5|990.3|990.8|989.6|1248
1730304000000|2024-10-30 16:00:00|991.3|990.1|990.8|989.6|991.6|990.4|990.3|989.1|1128
1730304300000|2024-10-30 16:05:00|990.6|989.4|990.3|989.1|990.8|989.6|989.8|988.6|980
1730304600000|2024-10-30 16:10:00|990.2|989|990.3|989.1|990.3|989.1|989.8|988.6|715
1730304900000|2024-10-30 16:15:00|990.6|989.4|991.1|989.9|991.1|989.9|989.8|988.6|695
1730305200000|2024-10-30 16:20:00|991.3|990.1|991.8|990.6|992.6|991.4|991.3|990.1|922
1730305500000|2024-10-30 16:25:00|992.1|990.9|991.6|990.4|992.1|990.9|991.3|990.1|717
1730305800000|2024-10-30 16:30:00|991.3|990.1|991.6|990.4|991.8|990.6|990.8|989.6|1045
1730306100000|2024-10-30 16:35:00|991.3|990.1|992.1|990.9|992.1|990.9|990.8|989.6|1231
1730306400000|2024-10-30 16:40:00|991.8|990.6|992.8|991.6|992.8|991.6|991.8|990.6|451
1730306700000|2024-10-30 16:45:00|992.6|991.4|992.1|990.9|992.6|991.4|991.8|990.6|886
1730307000000|2024-10-30 16:50:00|991.9|990.7|992.8|991.6|993.1|991.9|991.6|990.4|1098
1730307300000|2024-10-30 16:55:00|992.9|991.7|992.6|991.4|993.1|991.9|992.6|991.4|806
1730307600000|2024-10-30 17:00:00|992.8|991.6|992.6|991.4|993.6|992.4|992.3|991.1|790
1730307900000|2024-10-30 17:05:00|992.3|991.1|991.9|990.7|992.6|991.4|991.8|990.6|850
1730308200000|2024-10-30 17:10:00|992.1|990.9|992.6|991.4|992.9|991.7|991.9|990.7|1546
1730308500000|2024-10-30 17:15:00|992.7|991.5|992.9|991.7|993.1|991.9|992.6|991.4|535
1730308800000|2024-10-30 17:20:00|993.1|991.9|992.6|991.4|993.1|991.9|992.1|990.9|1049
1730309100000|2024-10-30 17:25:00|992.4|991.2|992.9|991.7|993.1|991.9|992.4|991.2|511
1730309400000|2024-10-30 17:30:00|992.6|991.4|993.4|992.2|993.6|992.4|992.6|991.4|1567
1730309700000|2024-10-30 17:35:00|993.6|992.4|993.1|991.9|993.9|992.7|992.6|991.4|1172
1730310000000|2024-10-30 17:40:00|992.9|991.7|992.9|991.7|993.4|992.2|992.9|991.7|808
1730310300000|2024-10-30 17:45:00|993.1|991.9|993.4|992.2|993.4|992.2|992.9|991.7|904
1730310600000|2024-10-30 17:50:00|993.1|991.9|991.6|990.4|993.4|992.2|991.6|990.4|2037
1730310900000|2024-10-30 17:55:00|991.5|990.3|990.6|989.4|991.6|990.4|990.4|989.2|2648
1730311200000|2024-10-30 18:00:00|990.4|989.2|990.9|989.7|991.1|989.9|990.1|988.9|909
1730311500000|2024-10-30 18:05:00|991|989.8|991.4|990.2|991.6|990.4|990.6|989.4|1678
1730311800000|2024-10-30 18:10:00|991.5|990.3|992.9|991.7|992.9|991.7|991.4|990.2|3855
1730312100000|2024-10-30 18:15:00|993.1|991.9|993.9|992.7|993.9|992.7|992.9|991.7|2630
1730332800000|2024-10-31 00:00:00|993.2|992|991.9|990.7|993.4|992.2|991.9|990.7|699
1730333100000|2024-10-31 00:05:00|992.2|991|990.7|989.5|992.2|991|990.2|989|609
1730333400000|2024-10-31 00:10:00|990.9|989.7|990.9|989.7|990.9|989.7|990.7|989.5|67
1730333700000|2024-10-31 00:15:00|991.2|990|990.9|989.7|991.4|990.2|990.9|989.7|196
1730334000000|2024-10-31 00:20:00|991.2|990|991.4|990.2|991.6|990.4|991.2|990|58
1730334300000|2024-10-31 00:25:00|991.2|990|991.2|990|991.4|990.2|991.2|990|21
1730334600000|2024-10-31 00:30:00|990.9|989.7|990.9|989.7|990.9|989.7|990.9|989.7|8
1730334900000|2024-10-31 00:35:00|990.7|989.5|991.1|989.9|991.2|990|990.7|989.5|99
1730335200000|2024-10-31 00:40:00|991|989.8|991.7|990.5|991.9|990.7|991|989.8|190
1730335500000|2024-10-31 00:45:00|991.8|990.6|991.7|990.5|991.9|990.7|991.7|990.5|35
1730335800000|2024-10-31 00:50:00|991.9|990.7|991.9|990.7|992.1|990.9|991.9|990.7|15
1730336100000|2024-10-31 00:55:00|992.1|990.9|991.9|990.7|992.2|991|991.9|990.7|12
1730336400000|2024-10-31 01:00:00|991.7|990.5|992.2|991|992.2|991|990.9|989.7|111
1730336700000|2024-10-31 01:05:00|992.4|991.2|992.2|991|993.2|992|992.2|991|128
1730337000000|2024-10-31 01:10:00|992.4|991.2|992.4|991.2|992.4|991.2|991.9|990.7|114
1730337300000|2024-10-31 01:15:00|992.6|991.4|992.2|991|992.7|991.5|992.2|991|47
1730337600000|2024-10-31 01:20:00|991.9|990.7|991.4|990.2|991.9|990.7|991.4|990.2|104
1730337900000|2024-10-31 01:25:00|991.2|990|990.7|989.5|991.2|990|990.7|989.5|138
1730338200000|2024-10-31 01:30:00|990.8|989.6|990.7|989.5|990.9|989.7|990.2|989|242
1730338500000|2024-10-31 01:35:00|990.9|989.7|990.3|989.1|990.9|989.7|990.2|989|60
1730338800000|2024-10-31 01:40:00|990.2|989|989.7|988.5|990.2|989|989.7|988.5|205
1730339100000|2024-10-31 01:45:00|989.9|988.7|989.9|988.7|989.9|988.7|989.8|988.6|23
1730339400000|2024-10-31 01:50:00|990.2|989|989.8|988.6|990.2|989|989.8|988.6|59
1730339700000|2024-10-31 01:55:00|989.9|988.7|989.7|988.5|990.1|988.9|989.7|988.5|29
1730340000000|2024-10-31 02:00:00|989.9|988.7|989.7|988.5|990.4|989.2|989.7|988.5|83
1730340300000|2024-10-31 02:05:00|989.9|988.7|990.2|989|990.4|989.2|989.8|988.6|31
1730340600000|2024-10-31 02:10:00|990.4|989.2|990.4|989.2|990.4|989.2|990.4|989.2|25
1730340900000|2024-10-31 02:15:00|990.3|989.1|990.2|989|990.3|989.1|990.2|989|9
1730341200000|2024-10-31 02:20:00|989.9|988.7|990.1|988.9|990.2|989|989.9|988.7|29
1730341500000|2024-10-31 02:25:00|989.9|988.7|989.8|988.6|989.9|988.7|989.7|988.5|37
1730341800000|2024-10-31 02:30:00|989.9|988.7|990.7|989.5|990.7|989.5|989.8|988.6|54
1730342100000|2024-10-31 02:35:00|990.8|989.6|991.9|990.7|992.2|991|990.8|989.6|187
1730342400000|2024-10-31 02:40:00|991.8|990.6|991.2|990|992.2|991|991|989.8|57
1730342700000|2024-10-31 02:45:00|991.1|989.9|990.9|989.7|991.2|990|990.5|989.3|319
1730343000000|2024-10-31 02:50:00|990.8|989.6|990.8|989.6|991.5|990.3|990.7|989.5|127
1730343300000|2024-10-31 02:55:00|990.7|989.5|990|988.8|990.7|989.5|990|988.8|191
1730343600000|2024-10-31 03:00:00|990.2|989|991|989.8|991.2|990|990.2|989|107
1730343900000|2024-10-31 03:05:00|990.7|989.5|991.1|989.9|991.6|990.4|990.7|989.5|336
1730344200000|2024-10-31 03:10:00|991.2|990|991.5|990.3|991.7|990.5|991.2|990|129
1730344500000|2024-10-31 03:15:00|991.6|990.4|992|990.8|992|990.8|991.5|990.3|49
1730344800000|2024-10-31 03:20:00|991.8|990.6|991.1|989.9|992|990.8|991|989.8|58
1730345100000|2024-10-31 03:25:00|991|989.8|990.5|989.3|991.2|990|990.5|989.3|25
1730345400000|2024-10-31 03:30:00|990.7|989.5|990.2|989|990.7|989.5|990.2|989|110
1730345700000|2024-10-31 03:35:00|990.3|989.1|990.2|989|990.5|989.3|990.2|989|17
1730346000000|2024-10-31 03:40:00|990|988.8|990|988.8|990|988.8|990|988.8|13
1730346300000|2024-10-31 03:45:00|||||||||12
1730346600000|2024-10-31 03:50:00|||||||||16
1730346900000|2024-10-31 03:55:00|||||||||2
1730347200000|2024-10-31 04:00:00|||||||||6
1730347500000|2024-10-31 04:05:00|990.2|989|990.2|989|990.2|989|990.2|989|81
1730347800000|2024-10-31 04:10:00|990.5|989.3|990.7|989.5|990.7|989.5|990.5|989.3|35
1730348100000|2024-10-31 04:15:00|990.6|989.4|990.6|989.4|990.7|989.5|990.5|989.3|4
1730348400000|2024-10-31 04:20:00|990.7|989.5|990.7|989.5|990.8|989.6|990.7|989.5|11
1730348700000|2024-10-31 04:25:00|990.8|989.6|990.7|989.5|990.8|989.6|990.7|989.5|11
1730349300000|2024-10-31 04:35:00|||||||||2
1730349600000|2024-10-31 04:40:00|990.6|989.4|991|989.8|991|989.8|990.5|989.3|35
1730349900000|2024-10-31 04:45:00|990.7|989.5|990.7|989.5|990.7|989.5|990.7|989.5|21
1730350200000|2024-10-31 04:50:00|||||||||5
1730350500000|2024-10-31 04:55:00|990.6|989.4|990.5|989.3|990.7|989.5|990.5|989.3|19
1730350800000|2024-10-31 05:00:00|990.7|989.5|991.2|990|991.2|990|990.7|989.5|68
1730351100000|2024-10-31 05:05:00|991|989.8|991|989.8|992|990.8|991|989.8|230
1730351400000|2024-10-31 05:10:00|991.2|990|991|989.8|991.2|990|991|989.8|11
1730351700000|2024-10-31 05:15:00|||||||||2
1730352000000|2024-10-31 05:20:00|991.2|990|991.2|990|991.2|990|991.2|990|11
1730352300000|2024-10-31 05:25:00|991.1|989.9|991|989.8|991.1|989.9|991|989.8|1
1730352600000|2024-10-31 05:30:00|990.7|989.5|992|990.8|992|990.8|990.6|989.4|169
1730352900000|2024-10-31 05:35:00|991.9|990.7|991.9|990.7|992.2|991|991.9|990.7|79
1730353200000|2024-10-31 05:40:00|992|990.8|992.4|991.2|992.7|991.5|991.7|990.5|111
1730353500000|2024-10-31 05:45:00|992.2|991|991.5|990.3|993.2|992|991.5|990.3|209
1730353800000|2024-10-31 05:50:00|991.7|990.5|992|990.8|992.2|991|991.7|990.5|42
1730354100000|2024-10-31 05:55:00|991.9|990.7|992|990.8|992|990.8|991.7|990.5|10
1730354400000|2024-10-31 06:00:00|991.9|990.7|991.9|990.7|992.2|991|991.7|990.5|91
1730354700000|2024-10-31 06:05:00|991.7|990.5|992|990.8|992|990.8|991.7|990.5|95
1730355000000|2024-10-31 06:10:00|992.2|991|992|990.8|992.2|991|991.9|990.7|48
1730355300000|2024-10-31 06:15:00|991.9|990.7|992.1|990.9|992.2|991|991.5|990.3|67
1730355600000|2024-10-31 06:20:00|992.2|991|992.5|991.3|992.5|991.3|992|990.8|28
1730355900000|2024-10-31 06:25:00|992.3|991.1|992.7|991.5|993|991.8|992|990.8|194
1730356200000|2024-10-31 06:30:00|992.2|991|991.5|990.3|992.2|991|991.5|990.3|46
1730356500000|2024-10-31 06:35:00|991.4|990.2|991.9|990.7|992.2|991|991.4|990.2|34
1730356800000|2024-10-31 06:40:00|991.7|990.5|992|990.8|992.2|991|991.7|990.5|4
1730357100000|2024-10-31 06:45:00|991.7|990.5|992|990.8|992|990.8|991.7|990.5|7
1730357400000|2024-10-31 06:50:00|992.2|991|992|990.8|992.2|991|992|990.8|22
1730357700000|2024-10-31 06:55:00|991.9|990.7|991.7|990.5|992|990.8|991.5|990.3|14
1730358000000|2024-10-31 07:00:00|991.5|990.3|991.5|990.3|991.5|990.3|991.2|990|35
1730358300000|2024-10-31 07:05:00|991.7|990.5|992.2|991|992.2|991|991.7|990.5|21
1730358600000|2024-10-31 07:10:00|992|990.8|991.7|990.5|992|990.8|991.7|990.5|18
1730358900000|2024-10-31 07:15:00|991.8|990.6|991|989.8|991.8|990.6|991|989.8|105
1730359200000|2024-10-31 07:20:00|991.2|990|991.5|990.3|991.5|990.3|991.2|990|26
1730359500000|2024-10-31 07:25:00|991.6|990.4|992.4|991.2|992.5|991.3|991.6|990.4|44
1730359800000|2024-10-31 07:30:00|992.3|991.1|992.2|991|992.3|991.1|992|990.8|11
1730360100000|2024-10-31 07:35:00|992.3|991.1|992.3|991.1|992.4|991.2|992.1|990.9|14
1730360400000|2024-10-31 07:40:00|992.4|991.2|992.7|991.5|992.8|991.6|992.3|991.1|26
1730360700000|2024-10-31 07:45:00|992.8|991.6|992.5|991.3|992.8|991.6|992.3|991.1|20
1730361000000|2024-10-31 07:50:00|992.4|991.2|992.6|991.4|992.8|991.6|992.3|991.1|18
1730361300000|2024-10-31 07:55:00|992.5|991.3|993.3|992.1|993.3|992.1|992.5|991.3|37
1730361600000|2024-10-31 08:00:00|993.1|991.9|993|991.8|993.3|992.1|993|991.8|25
1730361900000|2024-10-31 08:05:00|992.8|991.6|993|991.8|993|991.8|992.7|991.5|29
1730362200000|2024-10-31 08:10:00|||||||||12
1730362500000|2024-10-31 08:15:00|993.3|992.1|993|991.8|993.3|992.1|993|991.8|51
1730362800000|2024-10-31 08:20:00|993.2|992|993.8|992.6|993.9|992.7|993|991.8|87
1730363100000|2024-10-31 08:25:00|994|992.8|994.3|993.1|994.8|993.6|994|992.8|93
1730363400000|2024-10-31 08:30:00|994.5|993.3|996|994.8|996.3|995.1|994.3|993.1|308
1730363700000|2024-10-31 08:35:00|996.3|995.1|997|995.8|997|995.8|996|994.8|628
1730364000000|2024-10-31 08:40:00|996.9|995.7|996|994.8|996.9|995.7|995.8|994.6|172
1730364300000|2024-10-31 08:45:00|995.7|994.5|995.8|994.6|996.3|995.1|995.7|994.5|87
1730364600000|2024-10-31 08:50:00|996|994.8|996.5|995.3|996.5|995.3|995.8|994.6|69
1730364900000|2024-10-31 08:55:00|996.3|995.1|996.1|994.9|996.3|995.1|996|994.8|32
1730365200000|2024-10-31 09:00:00|996|994.8|996.3|995.1|996.3|995.1|995.8|994.6|51
1730365500000|2024-10-31 09:05:00|996.1|994.9|995.8|994.6|996.3|995.1|995.5|994.3|76
1730365800000|2024-10-31 09:10:00|996|994.8|995.5|994.3|996|994.8|994.8|993.6|356
1730366100000|2024-10-31 09:15:00|995.8|994.6|995.8|994.6|995.8|994.6|995.5|994.3|148
1730366400000|2024-10-31 09:20:00|996.3|995.1|996.3|995.1|996.5|995.3|996.3|995.1|57
1730366700000|2024-10-31 09:25:00|996.5|995.3|996.5|995.3|996.5|995.3|996.3|995.1|59
1730367000000|2024-10-31 09:30:00|996.3|995.1|996.3|995.1|996.4|995.2|996.3|995.1|29
1730367300000|2024-10-31 09:35:00|996.5|995.3|997.3|996.1|997.5|996.3|996.3|995.1|199
1730367600000|2024-10-31 09:40:00|997.5|996.3|997.8|996.6|997.8|996.6|997.3|996.1|157
1730367900000|2024-10-31 09:45:00|997.5|996.3|997.8|996.6|998|996.8|997.5|996.3|47
1730368200000|2024-10-31 09:50:00|997.7|996.5|997.5|996.3|998|996.8|997.3|996.1|140
1730368500000|2024-10-31 09:55:00|997.8|996.6|997.3|996.1|997.8|996.6|997.3|996.1|46
1730368800000|2024-10-31 10:00:00|997.5|996.3|997.3|996.1|997.5|996.3|997.3|996.1|47
1730369100000|2024-10-31 10:05:00|997.4|996.2|997.5|996.3|997.5|996.3|997.3|996.1|75
1730369400000|2024-10-31 10:10:00|997.4|996.2|996.9|995.7|997.5|996.3|996.9|995.7|74
1730369700000|2024-10-31 10:15:00|997|995.8|997|995.8|997.3|996.1|997|995.8|64
1730370000000|2024-10-31 10:20:00|997.3|996.1|997.3|996.1|997.3|996.1|997|995.8|55
1730370300000|2024-10-31 10:25:00|997.5|996.3|998|996.8|998.3|997.1|997.5|996.3|104
1730370600000|2024-10-31 10:30:00|997.8|996.6|996.9|995.7|997.8|996.6|996.8|995.6|82
1730370900000|2024-10-31 10:35:00|997|995.8|996.3|995.1|997|995.8|996.3|995.1|199
1730371200000|2024-10-31 10:40:00|996.5|995.3|997|995.8|997|995.8|996.5|995.3|44
1730371500000|2024-10-31 10:45:00|996.8|995.6|997|995.8|997|995.8|996.8|995.6|45
1730371800000|2024-10-31 10:50:00|996.8|995.6|996.3|995.1|996.8|995.6|996|994.8|51
1730372100000|2024-10-31 10:55:00|996|994.8|996|994.8|996.2|995|995.8|994.6|27
1730372400000|2024-10-31 11:00:00|996.3|995.1|996.8|995.6|996.8|995.6|996.3|995.1|18
1730372700000|2024-10-31 11:05:00|997|995.8|996.8|995.6|997.3|996.1|996.8|995.6|51
1730373000000|2024-10-31 11:10:00|996.5|995.3|996.3|995.1|996.5|995.3|996.3|995.1|49
1730373300000|2024-10-31 11:15:00|996.5|995.3|996.5|995.3|996.8|995.6|996.3|995.1|33
1730373600000|2024-10-31 11:20:00|996.7|995.5|997|995.8|997|995.8|996.5|995.3|62
1730373900000|2024-10-31 11:25:00|996.9|995.7|997|995.8|997|995.8|996.7|995.5|123
1730374200000|2024-10-31 11:30:00|996.8|995.6|996.5|995.3|996.8|995.6|996.5|995.3|91
1730374500000|2024-10-31 11:35:00|996.8|995.6|996.8|995.6|997|995.8|996.5|995.3|197
1730374800000|2024-10-31 11:40:00|997|995.8|997|995.8|997|995.8|996.8|995.6|21
1730375100000|2024-10-31 11:45:00|996.8|995.6|997|995.8|997|995.8|996.8|995.6|43
1730375400000|2024-10-31 11:50:00|996.9|995.7|996.5|995.3|997|995.8|996.3|995.1|62
1730375700000|2024-10-31 11:55:00|996.3|995.1|996.5|995.3|996.7|995.5|996|994.8|101
1730376000000|2024-10-31 12:00:00|996.7|995.5|996.5|995.3|996.8|995.6|996|994.8|131
1730376300000|2024-10-31 12:05:00|996.4|995.2|996.8|995.6|997|995.8|996.4|995.2|67
1730376600000|2024-10-31 12:10:00|997|995.8|996.3|995.1|997.3|996.1|996.3|995.1|97
1730376900000|2024-10-31 12:15:00|996.5|995.3|997.3|996.1|997.3|996.1|996.5|995.3|133
1730377200000|2024-10-31 12:20:00|997.2|996|997.8|996.6|997.8|996.6|997.1|995.9|109
1730377500000|2024-10-31 12:25:00|997.7|996.5|997.4|996.2|998.3|997.1|997.3|996.1|159
1730377800000|2024-10-31 12:30:00|997.5|996.3|997.5|996.3|997.8|996.6|997.1|995.9|246
1730378100000|2024-10-31 12:35:00|997.6|996.4|998.8|997.6|998.8|997.6|997.5|996.3|230
1730378400000|2024-10-31 12:40:00|998.6|997.4|998.9|997.7|999.1|997.9|998.1|996.9|648
1730381400000|2024-10-31 13:30:00|999.8|998.6|997.3|996.1|1000.4|999.2|996.7|995.5|2507
1730381700000|2024-10-31 13:35:00|997.6|996.4|997.3|996.1|997.8|996.6|996.3|995.1|1206
1730382000000|2024-10-31 13:40:00|997.2|996|996.1|994.9|997.3|996.1|996.1|994.9|871
1730382300000|2024-10-31 13:45:00|996.3|995.1|994.6|993.4|996.3|995.1|994.1|992.9|2108
1730382600000|2024-10-31 13:50:00|994.5|993.3|995.8|994.6|996.3|995.1|994.5|993.3|1435
1730382900000|2024-10-31 13:55:00|995.6|994.4|994.8|993.6|996.1|994.9|994.6|993.4|626
1730383200000|2024-10-31 14:00:00|994.7|993.5|995.3|994.1|995.5|994.3|994.3|993.1|582
1730383500000|2024-10-31 14:05:00|995.2|994|995.6|994.4|995.8|994.6|995.1|993.9|527
1730383800000|2024-10-31 14:10:00|995.8|994.6|996.1|994.9|996.2|995|995.1|993.9|774
1730384100000|2024-10-31 14:15:00|996.3|995.1|998.3|997.1|998.8|997.6|996.1|994.9|1502
1730384400000|2024-10-31 14:20:00|998.4|997.2|998.1|996.9|998.8|997.6|997.6|996.4|1052
1730384700000|2024-10-31 14:25:00|998.2|997|998.6|997.4|998.8|997.6|997.8|996.6|661
1730385000000|2024-10-31 14:30:00|998.7|997.5|999.3|998.1|999.3|998.1|998.3|997.1|413
1730385300000|2024-10-31 14:35:00|999.1|997.9|999.3|998.1|999.3|998.1|998.6|997.4|665
1730385600000|2024-10-31 14:40:00|999.6|998.4|999.3|998.1|1000.2|999|999|997.8|1251
1730385900000|2024-10-31 14:45:00|999.1|997.9|999.6|998.4|999.8|998.6|998.8|997.6|618
1730386200000|2024-10-31 14:50:00|999.8|998.6|999.1|997.9|999.8|998.6|997.8|996.6|814
1730386500000|2024-10-31 14:55:00|999.2|998|999.3|998.1|999.6|998.4|998.8|997.6|492
1730386800000|2024-10-31 15:00:00|999.6|998.4|999.8|998.6|1000.6|999.4|999.3|998.1|892
1730387100000|2024-10-31 15:05:00|1000.1|998.9|1000.1|998.9|1000.3|999.1|999.8|998.6|691
1730387400000|2024-10-31 15:10:00|1000|998.8|999.3|998.1|1000.1|998.9|998.6|997.4|651
1730387700000|2024-10-31 15:15:00|999.1|997.9|998.3|997.1|999.1|997.9|997.8|996.6|584
1730388000000|2024-10-31 15:20:00|998.6|997.4|998.1|996.9|999|997.8|998.1|996.9|360
1730388300000|2024-10-31 15:25:00|998.3|997.1|997.8|996.6|998.3|997.1|996.8|995.6|407
1730388600000|2024-10-31 15:30:00|998.1|996.9|997.1|995.9|998.1|996.9|996.8|995.6|668
1730388900000|2024-10-31 15:35:00|997.3|996.1|996.3|995.1|997.6|996.4|996.3|995.1|705
1730389200000|2024-10-31 15:40:00|996.4|995.2|996.8|995.6|996.8|995.6|996.3|995.1|444
1730389500000|2024-10-31 15:45:00|997.1|995.9|997.6|996.4|997.8|996.6|996.8|995.6|407
1730389800000|2024-10-31 15:50:00|997.3|996.1|995.6|994.4|997.4|996.2|995.6|994.4|1216
1730390100000|2024-10-31 15:55:00|995.8|994.6|995.4|994.2|996.1|994.9|995.4|994.2|1762
1730390400000|2024-10-31 16:00:00|995.1|993.9|995.1|993.9|995.4|994.2|994.6|993.4|607
1730390700000|2024-10-31 16:05:00|995.4|994.2|995.1|993.9|995.4|994.2|994.9|993.7|360
1730391000000|2024-10-31 16:10:00|995|993.8|994.6|993.4|995.4|994.2|994.6|993.4|423
1730391300000|2024-10-31 16:15:00|994.7|993.5|994.1|992.9|994.9|993.7|993.6|992.4|533
1730391600000|2024-10-31 16:20:00|993.9|992.7|993.6|992.4|993.9|992.7|993.6|992.4|280
1730391900000|2024-10-31 16:25:00|993.7|992.5|993.9|992.7|994.2|993|993.4|992.2|341
1730392200000|2024-10-31 16:30:00|994|992.8|993.9|992.7|994.1|992.9|993.6|992.4|386
1730392500000|2024-10-31 16:35:00|994.1|992.9|994.1|992.9|994.1|992.9|993.4|992.2|328
1730392800000|2024-10-31 16:40:00|993.9|992.7|993.9|992.7|994.1|992.9|993.4|992.2|272
1730393100000|2024-10-31 16:45:00|994|992.8|993.1|991.9|994.1|992.9|993.1|991.9|398
1730393400000|2024-10-31 16:50:00|993.2|992|993.6|992.4|993.9|992.7|993.1|991.9|380
1730393700000|2024-10-31 16:55:00|993.4|992.2|993.4|992.2|993.6|992.4|993.1|991.9|432
1730394000000|2024-10-31 17:00:00|993.6|992.4|993.9|992.7|994.1|992.9|993.6|992.4|490
1730394300000|2024-10-31 17:05:00|994|992.8|995.4|994.2|995.4|994.2|994|992.8|469
1730394600000|2024-10-31 17:10:00|995.6|994.4|996.9|995.7|997.1|995.9|995.4|994.2|863
1730394900000|2024-10-31 17:15:00|997|995.8|996.1|994.9|997.1|995.9|996.1|994.9|557
1730395200000|2024-10-31 17:20:00|995.9|994.7|996.1|994.9|996.5|995.3|995.6|994.4|300
1730395500000|2024-10-31 17:25:00|995.9|994.7|995.6|994.4|995.9|994.7|995.4|994.2|564
1730395800000|2024-10-31 17:30:00|995.4|994.2|995.9|994.7|996.1|994.9|995.4|994.2|373
1730396100000|2024-10-31 17:35:00|996|994.8|995.9|994.7|996.1|994.9|995.6|994.4|820
1730396400000|2024-10-31 17:40:00|996.1|994.9|996.4|995.2|996.6|995.4|995.9|994.7|474
1730396700000|2024-10-31 17:45:00|996.1|994.9|996.6|995.4|996.7|995.5|996.1|994.9|518
1730397000000|2024-10-31 17:50:00|996.5|995.3|996.6|995.4|996.6|995.4|996.1|994.9|705
1730397300000|2024-10-31 17:55:00|996.7|995.5|995.9|994.7|996.7|995.5|995.9|994.7|568
1730397600000|2024-10-31 18:00:00|995.7|994.5|996.4|995.2|996.4|995.2|995.7|994.5|930
1730397900000|2024-10-31 18:05:00|996.2|995|995.2|994|996.2|995|995.1|993.9|1437
1730398200000|2024-10-31 18:10:00|995.3|994.1|996.6|995.4|996.7|995.5|995.2|994|1940
1730398500000|2024-10-31 18:15:00|996.4|995.2|997.9|996.7|997.9|996.7|996.4|995.2|2711
1730419200000|2024-11-01 00:00:00|998|996.8|999.7|998.5|1000|998.8|997|995.8|534
1730419500000|2024-11-01 00:05:00|999.5|998.3|999.5|998.3|999.7|998.5|999.2|998|108
1730419800000|2024-11-01 00:10:00|999.7|998.5|1000.1|998.9|1000.2|999|999.7|998.5|151
1730420100000|2024-11-01 00:15:00|1000|998.8|1000|998.8|1000|998.8|999.7|998.5|69
1730420400000|2024-11-01 00:20:00|1000.2|999|999.7|998.5|1000.2|999|999.7|998.5|121
1730420700000|2024-11-01 00:25:00|1000|998.8|1000.7|999.5|1001.2|1000|1000|998.8|195
1730421000000|2024-11-01 00:30:00|1001|999.8|1001|999.8|1001.2|1000|1000.7|999.5|82
1730421300000|2024-11-01 00:35:00|1001.1|999.9|1002|1000.8|1002|1000.8|1001.1|999.9|347
1730421600000|2024-11-01 00:40:00|1002.1|1000.9|1002|1000.8|1002.6|1001.4|1001.7|1000.5|164
1730421900000|2024-11-01 00:45:00|1002.2|1001|1002.7|1001.5|1002.7|1001.5|1001.9|1000.7|166
1730422200000|2024-11-01 00:50:00|1002.5|1001.3|1002.5|1001.3|1002.7|1001.5|1002.5|1001.3|35
1730422500000|2024-11-01 00:55:00|1002.6|1001.4|1002.7|1001.5|1002.7|1001.5|1002.5|1001.3|63
1730422800000|2024-11-01 01:00:00|1003|1001.8|1003.7|1002.5|1004|1002.8|1003|1001.8|463
1730423100000|2024-11-01 01:05:00|1003.8|1002.6|1005.3|1004.1|1005.3|1004.1|1003.7|1002.5|437
1730423400000|2024-11-01 01:10:00|1005|1003.8|1005|1003.8|1005.5|1004.3|1004.7|1003.5|297
1730423700000|2024-11-01 01:15:00|1005.1|1003.9|1006.5|1005.3|1006.5|1005.3|1005|1003.8|494
1730424000000|2024-11-01 01:20:00|1006.3|1005.1|1005.6|1004.4|1006.5|1005.3|1005.5|1004.3|251
1730424300000|2024-11-01 01:25:00|1005.5|1004.3|1005.5|1004.3|1005.6|1004.4|1004.7|1003.5|422
1730424600000|2024-11-01 01:30:00|1005.4|1004.2|1004.9|1003.7|1005.5|1004.3|1004.8|1003.6|98
1730424900000|2024-11-01 01:35:00|1004.8|1003.6|1005.5|1004.3|1005.7|1004.5|1004.7|1003.5|178
1730425200000|2024-11-01 01:40:00|1005.3|1004.1|1005|1003.8|1005.3|1004.1|1004.7|1003.5|233
1730425500000|2024-11-01 01:45:00|1005.2|1004|1005.5|1004.3|1005.5|1004.3|1005|1003.8|310
1730425800000|2024-11-01 01:50:00|1005.8|1004.6|1005.8|1004.6|1006|1004.8|1005.3|1004.1|101
1730426100000|2024-11-01 01:55:00|1005.5|1004.3|1006.3|1005.1|1006.3|1005.1|1005.5|1004.3|110
1730426400000|2024-11-01 02:00:00|1006.5|1005.3|1005.8|1004.6|1006.5|1005.3|1005.8|1004.6|186
1730426700000|2024-11-01 02:05:00|1006|1004.8|1006|1004.8|1006.1|1004.9|1005.8|1004.6|250
1730427000000|2024-11-01 02:10:00|1005.8|1004.6|1004.5|1003.3|1005.8|1004.6|1004.2|1003|208
1730427300000|2024-11-01 02:15:00|1004.4|1003.2|1004.8|1003.6|1004.9|1003.7|1004.4|1003.2|27
1730427600000|2024-11-01 02:20:00|1004.7|1003.5|1005|1003.8|1005|1003.8|1004.7|1003.5|21
1730427900000|2024-11-01 02:25:00|1004.8|1003.6|1005.2|1004|1005.3|1004.1|1004.8|1003.6|38
1730428200000|2024-11-01 02:30:00|1005|1003.8|1005|1003.8|1005.2|1004|1004.5|1003.3|196
1730428500000|2024-11-01 02:35:00|1005.1|1003.9|1004.5|1003.3|1005.5|1004.3|1004.5|1003.3|27
1730428800000|2024-11-01 02:40:00|1004.4|1003.2|1004.5|1003.3|1004.8|1003.6|1004.3|1003.1|50
1730429100000|2024-11-01 02:45:00|1004.4|1003.2|1006|1004.8|1006.3|1005.1|1003.8|1002.6|271
1730429400000|2024-11-01 02:50:00|1005.8|1004.6|1004|1002.8|1005.8|1004.6|1003.8|1002.6|184
1730429700000|2024-11-01 02:55:00|1003.9|1002.7|1004.5|1003.3|1004.5|1003.3|1003.8|1002.6|136
1730430000000|2024-11-01 03:00:00|1004.3|1003.1|1004|1002.8|1004.4|1003.2|1003.8|1002.6|107
1730430300000|2024-11-01 03:05:00|1003.8|1002.6|1004.1|1002.9|1004.3|1003.1|1003.8|1002.6|65
1730430600000|2024-11-01 03:10:00|1004|1002.8|1004.6|1003.4|1004.8|1003.6|1003.9|1002.7|96
1730430900000|2024-11-01 03:15:00|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|1004.1|1002.9|35
1730431200000|2024-11-01 03:20:00|1004.9|1003.7|1004.1|1002.9|1004.9|1003.7|1004.1|1002.9|42
1730431500000|2024-11-01 03:25:00|1004.2|1003|1004.2|1003|1004.5|1003.3|1004.1|1002.9|60
1730431800000|2024-11-01 03:30:00|1004.5|1003.3|1003.8|1002.6|1004.5|1003.3|1003.8|1002.6|113
1730432100000|2024-11-01 03:35:00|1003.9|1002.7|1003.5|1002.3|1003.9|1002.7|1003.1|1001.9|211
1730432400000|2024-11-01 03:40:00|1003.8|1002.6|1004|1002.8|1004|1002.8|1003.5|1002.3|254
1730432700000|2024-11-01 03:45:00|1003.8|1002.6|1003.8|1002.6|1003.8|1002.6|1003.8|1002.6|49
1730433000000|2024-11-01 03:50:00|||||||||2
1730433300000|2024-11-01 03:55:00|||||||||3
1730433600000|2024-11-01 04:00:00|1003.5|1002.3|1003.8|1002.6|1003.8|1002.6|1003.5|1002.3|15
1730433900000|2024-11-01 04:05:00|||||||||7
1730434200000|2024-11-01 04:10:00|1003.5|1002.3|1003.8|1002.6|1003.8|1002.6|1003.5|1002.3|9
1730434500000|2024-11-01 04:15:00|||||||||2
1730434800000|2024-11-01 04:20:00|1003.5|1002.3|1003.8|1002.6|1003.8|1002.6|1003.5|1002.3|27
1730435100000|2024-11-01 04:25:00|||||||||11
1730435400000|2024-11-01 04:30:00|||||||||7
1730436000000|2024-11-01 04:40:00|||||||||6
1730436300000|2024-11-01 04:45:00|||||||||3
1730436600000|2024-11-01 04:50:00|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|1003.5|1002.3|36
1730436900000|2024-11-01 04:55:00|1003.6|1002.4|1003.8|1002.6|1003.8|1002.6|1003.5|1002.3|20
1730437200000|2024-11-01 05:00:00|||||||||9
1730437500000|2024-11-01 05:05:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1004|1002.8|119
1730437800000|2024-11-01 05:10:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1004|1002.8|69
1730438100000|2024-11-01 05:15:00|1004.2|1003|1004.3|1003.1|1004.3|1003.1|1004|1002.8|29
1730438400000|2024-11-01 05:20:00|1004|1002.8|1004|1002.8|1004.2|1003|1004|1002.8|10
1730438700000|2024-11-01 05:25:00|1004.2|1003|1004.3|1003.1|1004.3|1003.1|1004|1002.8|9
1730439000000|2024-11-01 05:30:00|1004.4|1003.2|1003.5|1002.3|1004.5|1003.3|1003.3|1002.1|103
1730439300000|2024-11-01 05:35:00|1003.4|1002.2|1004.2|1003|1004.2|1003|1003.4|1002.2|79
1730439600000|2024-11-01 05:40:00|1004.3|1003.1|1004|1002.8|1004.3|1003.1|1003.8|1002.6|56
1730439900000|2024-11-01 05:45:00|1003.9|1002.7|1003.8|1002.6|1004.3|1003.1|1003.8|1002.6|17
1730440200000|2024-11-01 05:50:00|1004|1002.8|1003.8|1002.6|1004|1002.8|1003.8|1002.6|41
1730440500000|2024-11-01 05:55:00|1003.9|1002.7|1003.8|1002.6|1004.3|1003.1|1003.8|1002.6|67
1730440800000|2024-11-01 06:00:00|1004|1002.8|1003.5|1002.3|1004|1002.8|1003.5|1002.3|36
1730441100000|2024-11-01 06:05:00|1003.3|1002.1|1003.8|1002.6|1003.8|1002.6|1003.2|1002|46
1730441400000|2024-11-01 06:10:00|1003.9|1002.7|1003.8|1002.6|1004.1|1002.9|1003.7|1002.5|38
1730441700000|2024-11-01 06:15:00|1003.7|1002.5|1003.4|1002.2|1003.8|1002.6|1003.3|1002.1|0
1730442000000|2024-11-01 06:20:00|1003.3|1002.1|1003.8|1002.6|1003.9|1002.7|1003.3|1002.1|36
1730442300000|2024-11-01 06:25:00|1003.7|1002.5|1003.1|1001.9|1003.8|1002.6|1003.1|1001.9|143
1730442600000|2024-11-01 06:30:00|1003|1001.8|1004.1|1002.9|1004.1|1002.9|1003|1001.8|72
1730442900000|2024-11-01 06:35:00|1004.2|1003|1004.1|1002.9|1004.6|1003.4|1003.6|1002.4|67
1730443200000|2024-11-01 06:40:00|1004.3|1003.1|1003.6|1002.4|1004.3|1003.1|1003.6|1002.4|68
1730443500000|2024-11-01 06:45:00|1003.7|1002.5|1003.3|1002.1|1003.8|1002.6|1003.3|1002.1|37
1730443800000|2024-11-01 06:50:00|1003.6|1002.4|1002.8|1001.6|1003.6|1002.4|1002.6|1001.4|75
1730444100000|2024-11-01 06:55:00|1002.9|1001.7|1002.8|1001.6|1003.1|1001.9|1002.6|1001.4|93
1730444400000|2024-11-01 07:00:00|1002.6|1001.4|1002.6|1001.4|1002.8|1001.6|1002.6|1001.4|551
1730444700000|2024-11-01 07:05:00|1002.7|1001.5|1002.6|1001.4|1002.9|1001.7|1002.6|1001.4|52
1730445000000|2024-11-01 07:10:00|1002.4|1001.2|1002.6|1001.4|1002.6|1001.4|1002.3|1001.1|69
1730445300000|2024-11-01 07:15:00|||||||||36
1730445600000|2024-11-01 07:20:00|||||||||1
1730445900000|2024-11-01 07:25:00|1002.3|1001.1|1002.3|1001.1|1002.3|1001.1|1002.1|1000.9|12
1730446200000|2024-11-01 07:30:00|1002.6|1001.4|1002.8|1001.6|1003.1|1001.9|1002.3|1001.1|264
1730446500000|2024-11-01 07:35:00|1002.6|1001.4|1002.3|1001.1|1002.6|1001.4|1002.3|1001.1|34
1730446800000|2024-11-01 07:40:00|1002.6|1001.4|1002.6|1001.4|1002.6|1001.4|1002.6|1001.4|49
1730447100000|2024-11-01 07:45:00|1002.3|1001.1|1002.5|1001.3|1002.6|1001.4|1002.1|1000.9|55
1730447400000|2024-11-01 07:50:00|1002.6|1001.4|1002.8|1001.6|1003.1|1001.9|1002.6|1001.4|17
1730447700000|2024-11-01 07:55:00|1003.1|1001.9|1003.8|1002.6|1003.8|1002.6|1003.1|1001.9|73
1730448000000|2024-11-01 08:00:00|1003.6|1002.4|1004.2|1003|1004.2|1003|1003.6|1002.4|99
1730448300000|2024-11-01 08:05:00|1004.3|1003.1|1004.6|1003.4|1004.8|1003.6|1004.2|1003|137
1730448600000|2024-11-01 08:10:00|1004.8|1003.6|1005.6|1004.4|1005.6|1004.4|1004.8|1003.6|120
1730448900000|2024-11-01 08:15:00|1005.8|1004.6|1006.1|1004.9|1006.1|1004.9|1005.8|1004.6|85
1730449200000|2024-11-01 08:20:00|1006|1004.8|1005.6|1004.4|1006|1004.8|1005.6|1004.4|50
1730449500000|2024-11-01 08:25:00|1005.3|1004.1|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|113
1730449800000|2024-11-01 08:30:00|1005.5|1004.3|1004.8|1003.6|1005.6|1004.4|1004.6|1003.4|147
1730450100000|2024-11-01 08:35:00|1004.6|1003.4|1005.1|1003.9|1005.1|1003.9|1004.5|1003.3|62
1730450400000|2024-11-01 08:40:00|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|20
1730450700000|2024-11-01 08:45:00|1005|1003.8|1004.6|1003.4|1005.1|1003.9|1004.6|1003.4|8
1730451000000|2024-11-01 08:50:00|1004.3|1003.1|1004.6|1003.4|1004.8|1003.6|1004.3|1003.1|184
1730451300000|2024-11-01 08:55:00|1004.7|1003.5|1005.1|1003.9|1005.3|1004.1|1004.6|1003.4|24
1730451600000|2024-11-01 09:00:00|1005.2|1004|1005.6|1004.4|1005.6|1004.4|1005.1|1003.9|38
1730451900000|2024-11-01 09:05:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.6|1004.4|69
1730452200000|2024-11-01 09:10:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|23
1730452500000|2024-11-01 09:15:00|1005.3|1004.1|1005.3|1004.1|1005.6|1004.4|1005.3|1004.1|99
1730452800000|2024-11-01 09:20:00|1005.1|1003.9|1005.6|1004.4|1005.6|1004.4|1005.1|1003.9|44
1730453100000|2024-11-01 09:25:00|1005.3|1004.1|1005.6|1004.4|1005.8|1004.6|1005.3|1004.1|66
1730453400000|2024-11-01 09:30:00|1005.3|1004.1|1006.1|1004.9|1006.1|1004.9|1005.3|1004.1|45
1730453700000|2024-11-01 09:35:00|1006|1004.8|1005.8|1004.6|1006.1|1004.9|1005.8|1004.6|47
1730454000000|2024-11-01 09:40:00|1006.1|1004.9|1005.8|1004.6|1006.1|1004.9|1005.3|1004.1|95
1730454300000|2024-11-01 09:45:00|1005.6|1004.4|1006.2|1005|1006.3|1005.1|1005.6|1004.4|101
1730454600000|2024-11-01 09:50:00|1006.3|1005.1|1006.1|1004.9|1006.4|1005.2|1006.1|1004.9|52
1730454900000|2024-11-01 09:55:00|1006.4|1005.2|1006|1004.8|1006.4|1005.2|1005.8|1004.6|100
1730455200000|2024-11-01 10:00:00|1005.9|1004.7|1005.6|1004.4|1005.9|1004.7|1005.4|1004.2|66
1730455500000|2024-11-01 10:05:00|1005.3|1004.1|1005.1|1003.9|1005.3|1004.1|1004.6|1003.4|124
1730455800000|2024-11-01 10:10:00|1005.2|1004|1004.8|1003.6|1005.2|1004|1004.8|1003.6|16
1730456100000|2024-11-01 10:15:00|1005|1003.8|1005.3|1004.1|1005.3|1004.1|1004.9|1003.7|96
1730456400000|2024-11-01 10:20:00|1005.4|1004.2|1005.1|1003.9|1005.4|1004.2|1005.1|1003.9|11
1730456700000|2024-11-01 10:25:00|1004.8|1003.6|1005.4|1004.2|1005.6|1004.4|1004.8|1003.6|52
1730457000000|2024-11-01 10:30:00|1005.5|1004.3|1004.3|1003.1|1005.6|1004.4|1004.3|1003.1|63
1730457300000|2024-11-01 10:35:00|1004.1|1002.9|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|252
1730457600000|2024-11-01 10:40:00|1003.8|1002.6|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|104
1730457900000|2024-11-01 10:45:00|1004.1|1002.9|1004.1|1002.9|1004.3|1003.1|1004.1|1002.9|49
1730458200000|2024-11-01 10:50:00|1003.8|1002.6|1003.6|1002.4|1003.8|1002.6|1003.6|1002.4|80
1730458500000|2024-11-01 10:55:00|1003.5|1002.3|1003.3|1002.1|1003.6|1002.4|1003.1|1001.9|38
1730458800000|2024-11-01 11:00:00|1003.1|1001.9|1002.6|1001.4|1003.1|1001.9|1002.6|1001.4|88
1730459100000|2024-11-01 11:05:00|1002.7|1001.5|1002.9|1001.7|1002.9|1001.7|1002.6|1001.4|41
1730459400000|2024-11-01 11:10:00|1002.8|1001.6|1002.8|1001.6|1002.9|1001.7|1002.6|1001.4|41
1730459700000|2024-11-01 11:15:00|1002.9|1001.7|1001.6|1000.4|1002.9|1001.7|1001.6|1000.4|167
1730460000000|2024-11-01 11:20:00|1001.9|1000.7|1001.9|1000.7|1002.1|1000.9|1001.7|1000.5|37
1730460300000|2024-11-01 11:25:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|37
1730460600000|2024-11-01 11:30:00|1002.4|1001.2|1002.4|1001.2|1002.4|1001.2|1002.4|1001.2|59
1730460900000|2024-11-01 11:35:00|1002.6|1001.4|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|91
1730461200000|2024-11-01 11:40:00|1002.6|1001.4|1002.1|1000.9|1002.6|1001.4|1001.9|1000.7|61
1730461500000|2024-11-01 11:45:00|1002.4|1001.2|1002.6|1001.4|1002.6|1001.4|1002.4|1001.2|43
1730461800000|2024-11-01 11:50:00|1002.9|1001.7|1002.6|1001.4|1002.9|1001.7|1002.6|1001.4|30
1730462100000|2024-11-01 11:55:00|1002.9|1001.7|1002.9|1001.7|1002.9|1001.7|1002.6|1001.4|36
1730462400000|2024-11-01 12:00:00|1003.1|1001.9|1002.4|1001.2|1003.1|1001.9|1002.4|1001.2|44
1730462700000|2024-11-01 12:05:00|1002.6|1001.4|1002.4|1001.2|1002.6|1001.4|1002.4|1001.2|68
1730463000000|2024-11-01 12:10:00|1002.6|1001.4|1002.9|1001.7|1002.9|1001.7|1002.6|1001.4|120
1730463300000|2024-11-01 12:15:00|1003.1|1001.9|1003.6|1002.4|1003.7|1002.5|1002.9|1001.7|157
1730463600000|2024-11-01 12:20:00|1003.5|1002.3|1003.4|1002.2|1003.9|1002.7|1003.4|1002.2|84
1730463900000|2024-11-01 12:25:00|1003.6|1002.4|1003.1|1001.9|1003.6|1002.4|1003.1|1001.9|85
1730464200000|2024-11-01 12:30:00|1003.4|1002.2|1003.7|1002.5|1004.2|1003|1003.1|1001.9|477
1730464500000|2024-11-01 12:35:00|1003.6|1002.4|1004.1|1002.9|1004.1|1002.9|1003.4|1002.2|311
1730464800000|2024-11-01 12:40:00|1003.9|1002.7|1004.4|1003.2|1004.6|1003.4|1003.9|1002.7|296
1730467800000|2024-11-01 13:30:00|1005.4|1004.2|1006.4|1005.2|1007.7|1006.5|1003.6|1002.4|3474
1730468100000|2024-11-01 13:35:00|1006.6|1005.4|1006.8|1005.6|1008.1|1006.9|1006.4|1005.2|2131
1730468400000|2024-11-01 13:40:00|1006.6|1005.4|1006.6|1005.4|1007.1|1005.9|1005.6|1004.4|1086
1730468700000|2024-11-01 13:45:00|1006.3|1005.1|1008.7|1007.5|1008.7|1007.5|1006.1|1004.9|1587
1730469000000|2024-11-01 13:50:00|1008.6|1007.4|1009.1|1007.9|1010.3|1009.1|1008.6|1007.4|2313
1730469300000|2024-11-01 13:55:00|1009.3|1008.1|1007.8|1006.6|1009.6|1008.4|1007.3|1006.1|1303
1730469600000|2024-11-01 14:00:00|1008.1|1006.9|1007.1|1005.9|1008.1|1006.9|1006.8|1005.6|917
1730469900000|2024-11-01 14:05:00|1007.3|1006.1|1005.9|1004.7|1007.3|1006.1|1004.8|1003.6|1236
1730470200000|2024-11-01 14:10:00|1006.1|1004.9|1007.8|1006.6|1007.8|1006.6|1005.9|1004.7|975
1730470500000|2024-11-01 14:15:00|1007.7|1006.5|1005.1|1003.9|1007.8|1006.6|1004.8|1003.6|778
1730470800000|2024-11-01 14:20:00|1005|1003.8|1004.3|1003.1|1005.9|1004.7|1004.3|1003.1|1043
1730471100000|2024-11-01 14:25:00|1004.2|1003|1004.1|1002.9|1004.3|1003.1|1003.2|1002|892
1730471400000|2024-11-01 14:30:00|1004.3|1003.1|1004.1|1002.9|1004.8|1003.6|1003.3|1002.1|647
1730471700000|2024-11-01 14:35:00|1003.8|1002.6|1005.3|1004.1|1005.6|1004.4|1003.8|1002.6|688
1730472000000|2024-11-01 14:40:00|1005.5|1004.3|1003.1|1001.9|1005.5|1004.3|1003.1|1001.9|677
1730472300000|2024-11-01 14:45:00|1003|1001.8|1000.6|999.4|1003.1|1001.9|999.8|998.6|1753
1730472600000|2024-11-01 14:50:00|1000.3|999.1|1000.3|999.1|1001.3|1000.1|999.8|998.6|1076
1730472900000|2024-11-01 14:55:00|1000.1|998.9|999.9|998.7|1000.3|999.1|998.6|997.4|995
1730473200000|2024-11-01 15:00:00|1000.1|998.9|999.6|998.4|1000.6|999.4|999.3|998.1|945
1730473500000|2024-11-01 15:05:00|999.8|998.6|999.4|998.2|1000.1|998.9|999.3|998.1|429
1730473800000|2024-11-01 15:10:00|999.1|997.9|999.4|998.2|1000.4|999.2|998.6|997.4|779
1730474100000|2024-11-01 15:15:00|999.2|998|998.6|997.4|999.8|998.6|998.6|997.4|383
1730474400000|2024-11-01 15:20:00|998.3|997.1|998.6|997.4|998.9|997.7|997.9|996.7|592
1730474700000|2024-11-01 15:25:00|998.8|997.6|997.8|996.6|998.8|997.6|997.8|996.6|468
1730475000000|2024-11-01 15:30:00|997.9|996.7|998.6|997.4|998.9|997.7|997.6|996.4|632
1730475300000|2024-11-01 15:35:00|998.8|997.6|997.8|996.6|999.1|997.9|997.7|996.5|459
1730475600000|2024-11-01 15:40:00|997.9|996.7|997.9|996.7|998.4|997.2|997.4|996.2|301
1730475900000|2024-11-01 15:45:00|998.1|996.9|997.3|996.1|998.4|997.2|997.1|995.9|769
1730476200000|2024-11-01 15:50:00|997.4|996.2|997.1|995.9|997.8|996.6|996.8|995.6|515
1730476500000|2024-11-01 15:55:00|996.9|995.7|995.1|993.9|997.1|995.9|994.9|993.7|875
1730476800000|2024-11-01 16:00:00|995.2|994|995.9|994.7|996.1|994.9|994.9|993.7|1007
1730477100000|2024-11-01 16:05:00|995.6|994.4|992.9|991.7|995.9|994.7|992.9|991.7|956
1730477400000|2024-11-01 16:10:00|992.6|991.4|991.4|990.2|993|991.8|991.4|990.2|1987
1730477700000|2024-11-01 16:15:00|991.1|989.9|991.4|990.2|992.1|990.9|990.6|989.4|1323
1730478000000|2024-11-01 16:20:00|991.9|990.7|992.4|991.2|992.6|991.4|991.4|990.2|1063
1730478300000|2024-11-01 16:25:00|992.1|990.9|991.1|989.9|993.1|991.9|990.9|989.7|1248
1730478600000|2024-11-01 16:30:00|991.4|990.2|991.6|990.4|992.1|990.9|991.1|989.9|1231
1730478900000|2024-11-01 16:35:00|991.4|990.2|991.4|990.2|991.9|990.7|991.4|990.2|445
1730479200000|2024-11-01 16:40:00|991.6|990.4|991.6|990.4|992.1|990.9|991|989.8|691
1730479500000|2024-11-01 16:45:00|991.9|990.7|992.9|991.7|993.1|991.9|991.6|990.4|680
1730479800000|2024-11-01 16:50:00|993.1|991.9|992.9|991.7|993.4|992.2|992.6|991.4|683
1730480100000|2024-11-01 16:55:00|992.6|991.4|993.6|992.4|993.6|992.4|992.6|991.4|415
1730480400000|2024-11-01 17:00:00|993.9|992.7|996.4|995.2|996.4|995.2|993.9|992.7|836
1730480700000|2024-11-01 17:05:00|996.3|995.1|995.8|994.6|996.4|995.2|994.6|993.4|785
1730481000000|2024-11-01 17:10:00|995.9|994.7|996.4|995.2|996.4|995.2|995.6|994.4|358
1730481300000|2024-11-01 17:15:00|996.3|995.1|995.1|993.9|996.4|995.2|995.1|993.9|446
1730481600000|2024-11-01 17:20:00|995|993.8|994.9|993.7|995.1|993.9|994.6|993.4|501
1730481900000|2024-11-01 17:25:00|994.6|993.4|993.9|992.7|994.6|993.4|993.9|992.7|545
1730482200000|2024-11-01 17:30:00|994.1|992.9|993.9|992.7|994.1|992.9|993.6|992.4|434
1730482500000|2024-11-01 17:35:00|993.6|992.4|994.6|993.4|994.6|993.4|993.6|992.4|528
1730482800000|2024-11-01 17:40:00|994.5|993.3|995.1|993.9|995.1|993.9|994.4|993.2|226
1730483100000|2024-11-01 17:45:00|995|993.8|995.4|994.2|995.6|994.4|994.9|993.7|333
1730483400000|2024-11-01 17:50:00|995.6|994.4|995.9|994.7|996.1|994.9|995.1|993.9|343
1730483700000|2024-11-01 17:55:00|996.1|994.9|996.4|995.2|996.6|995.4|995.6|994.4|1182
1730484000000|2024-11-01 18:00:00|996.3|995.1|995.9|994.7|996.4|995.2|995.8|994.6|909
1730484300000|2024-11-01 18:05:00|995.7|994.5|995.4|994.2|995.9|994.7|995.4|994.2|1255
1730484600000|2024-11-01 18:10:00|995.5|994.3|995.9|994.7|995.9|994.7|994.6|993.4|2241
1730484900000|2024-11-01 18:15:00|996.1|994.9|996.9|995.7|997.6|996.4|995.9|994.7|1563
1730682000000|2024-11-04 01:00:00|998.9|997.7|1002.9|1001.7|1004.9|1003.7|997.9|996.7|1787
1730682300000|2024-11-04 01:05:00|1003.1|1001.9|1002.9|1001.7|1004.2|1003|1002.9|1001.7|498
1730682600000|2024-11-04 01:10:00|1003.2|1002|1004.2|1003|1004.2|1003|1002.7|1001.5|431
1730682900000|2024-11-04 01:15:00|1004.3|1003.1|1004.2|1003|1004.7|1003.5|1003.5|1002.3|148
1730683200000|2024-11-04 01:20:00|1004.1|1002.9|1005.6|1004.4|1005.6|1004.4|1004.1|1002.9|285
1730683500000|2024-11-04 01:25:00|1005.5|1004.3|1004.7|1003.5|1005.6|1004.4|1004.4|1003.2|187
1730683800000|2024-11-04 01:30:00|1004.5|1003.3|1004.7|1003.5|1004.7|1003.5|1004|1002.8|384
1730684100000|2024-11-04 01:35:00|1004.6|1003.4|1003.5|1002.3|1004.7|1003.5|1003.4|1002.2|245
1730684400000|2024-11-04 01:40:00|1003.4|1002.2|1004.7|1003.5|1004.7|1003.5|1003.2|1002|56
1730684700000|2024-11-04 01:45:00|1004.5|1003.3|1005|1003.8|1005.1|1003.9|1004.4|1003.2|97
1730685000000|2024-11-04 01:50:00|1005.1|1003.9|1005|1003.8|1005.1|1003.9|1004.5|1003.3|67
1730685300000|2024-11-04 01:55:00|1005.1|1003.9|1005.1|1003.9|1005.2|1004|1004.7|1003.5|108
1730685600000|2024-11-04 02:00:00|1005.2|1004|1004.6|1003.4|1005.7|1004.5|1004.6|1003.4|120
1730685900000|2024-11-04 02:05:00|1004.7|1003.5|1005.5|1004.3|1006|1004.8|1004.7|1003.5|73
1730686200000|2024-11-04 02:10:00|1005.7|1004.5|1005|1003.8|1005.7|1004.5|1005|1003.8|32
1730686500000|2024-11-04 02:15:00|1005.2|1004|1005|1003.8|1005.2|1004|1005|1003.8|18
1730686800000|2024-11-04 02:20:00|1005.2|1004|1005.1|1003.9|1005.2|1004|1005|1003.8|20
1730687100000|2024-11-04 02:25:00|1005.2|1004|1005.2|1004|1005.2|1004|1005|1003.8|40
1730687400000|2024-11-04 02:30:00|1005.1|1003.9|1006.4|1005.2|1006.7|1005.5|1005.1|1003.9|135
1730687700000|2024-11-04 02:35:00|1006.3|1005.1|1006.2|1005|1006.6|1005.4|1005.9|1004.7|67
1730688000000|2024-11-04 02:40:00|1006.1|1004.9|1006.5|1005.3|1007.2|1006|1005.9|1004.7|527
1730688300000|2024-11-04 02:45:00|1006.6|1005.4|1006.5|1005.3|1006.7|1005.5|1006|1004.8|149
1730688600000|2024-11-04 02:50:00|1006.7|1005.5|1006.5|1005.3|1007|1005.8|1006.5|1005.3|180
1730688900000|2024-11-04 02:55:00|1006.6|1005.4|1007.2|1006|1007.2|1006|1006.2|1005|59
1730689200000|2024-11-04 03:00:00|1007|1005.8|1006.7|1005.5|1007.2|1006|1006.5|1005.3|69
1730689500000|2024-11-04 03:05:00|1007|1005.8|1007.1|1005.9|1007.2|1006|1007|1005.8|120
1730689800000|2024-11-04 03:10:00|1007|1005.8|1006.6|1005.4|1007.2|1006|1006.5|1005.3|114
1730690100000|2024-11-04 03:15:00|1006.5|1005.3|1005.3|1004.1|1006.7|1005.5|1005.2|1004|105
1730690400000|2024-11-04 03:20:00|1005.5|1004.3|1005.2|1004|1005.5|1004.3|1004.7|1003.5|38
1730690700000|2024-11-04 03:25:00|1005.5|1004.3|1004.6|1003.4|1005.5|1004.3|1004.5|1003.3|87
1730691000000|2024-11-04 03:30:00|1004.5|1003.3|1004.7|1003.5|1004.7|1003.5|1004.5|1003.3|57
1730691300000|2024-11-04 03:35:00|||||||||50
1730691600000|2024-11-04 03:40:00|1005.3|1004.1|1005.2|1004|1005.7|1004.5|1005.2|1004|92
1730691900000|2024-11-04 03:45:00|1005.5|1004.3|1005.7|1004.5|1005.7|1004.5|1005.5|1004.3|33
1730692200000|2024-11-04 03:50:00|||||||||4
1730692500000|2024-11-04 03:55:00|||||||||18
1730692800000|2024-11-04 04:00:00|1006|1004.8|1006.2|1005|1006.2|1005|1006|1004.8|18
1730693100000|2024-11-04 04:05:00|||||||||5
1730693400000|2024-11-04 04:10:00|||||||||1
1730693700000|2024-11-04 04:15:00|1006.1|1004.9|1006.7|1005.5|1006.7|1005.5|1006.1|1004.9|55
1730694000000|2024-11-04 04:20:00|||||||||10
1730694300000|2024-11-04 04:25:00|1006.6|1005.4|1006.2|1005|1006.6|1005.4|1006.2|1005|66
1730694600000|2024-11-04 04:30:00|1006|1004.8|1005.7|1004.5|1006|1004.8|1005.7|1004.5|36
1730694900000|2024-11-04 04:35:00|1005.6|1004.4|1005.5|1004.3|1005.6|1004.4|1005.1|1003.9|44
1730695500000|2024-11-04 04:45:00|||||||||5
1730695800000|2024-11-04 04:50:00|1005.3|1004.1|1005.5|1004.3|1005.5|1004.3|1005.2|1004|20
1730696100000|2024-11-04 04:55:00|1005.7|1004.5|1005.5|1004.3|1005.7|1004.5|1005.5|1004.3|44
1730696700000|2024-11-04 05:05:00|1005.7|1004.5|1006|1004.8|1006|1004.8|1005.7|1004.5|34
1730697000000|2024-11-04 05:10:00|1005.7|1004.5|1005.7|1004.5|1005.7|1004.5|1005.7|1004.5|22
1730697300000|2024-11-04 05:15:00|||||||||3
1730697600000|2024-11-04 05:20:00|||||||||1
1730697900000|2024-11-04 05:25:00|1005.9|1004.7|1006.2|1005|1006.2|1005|1005.7|1004.5|19
1730698200000|2024-11-04 05:30:00|1006|1004.8|1005.7|1004.5|1006.2|1005|1005.5|1004.3|49
1730698500000|2024-11-04 05:35:00|1005.6|1004.4|1005.7|1004.5|1005.8|1004.6|1005.5|1004.3|19
1730698800000|2024-11-04 05:40:00|1005.8|1004.6|1005.9|1004.7|1006|1004.8|1005.7|1004.5|27
1730699100000|2024-11-04 05:45:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1006|1004.8|24
1730699400000|2024-11-04 05:50:00|1006.2|1005|1006.5|1005.3|1006.9|1005.7|1006.2|1005|132
1730699700000|2024-11-04 05:55:00|1006.6|1005.4|1006.7|1005.5|1006.8|1005.6|1006.5|1005.3|57
1730700000000|2024-11-04 06:00:00|1006.6|1005.4|1006.4|1005.2|1006.6|1005.4|1006|1004.8|82
1730700300000|2024-11-04 06:05:00|1006.3|1005.1|1006.5|1005.3|1006.5|1005.3|1005.5|1004.3|192
1730700600000|2024-11-04 06:10:00|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.4|1005.2|21
1730700900000|2024-11-04 06:15:00|1006.5|1005.3|1006.5|1005.3|1006.5|1005.3|1006.3|1005.1|38
1730701200000|2024-11-04 06:20:00|1006.4|1005.2|1006|1004.8|1006.4|1005.2|1005.8|1004.6|30
1730701500000|2024-11-04 06:25:00|1006.1|1004.9|1006.4|1005.2|1006.4|1005.2|1006|1004.8|29
1730701800000|2024-11-04 06:30:00|1006.5|1005.3|1006.8|1005.6|1007|1005.8|1006.3|1005.1|61
1730702100000|2024-11-04 06:35:00|1007|1005.8|1007|1005.8|1007|1005.8|1006.8|1005.6|167
1730702400000|2024-11-04 06:40:00|1006.8|1005.6|1007|1005.8|1007.3|1006.1|1006.8|1005.6|94
1730702700000|2024-11-04 06:45:00|1006.9|1005.7|1007.3|1006.1|1007.3|1006.1|1006.9|1005.7|109
1730703000000|2024-11-04 06:50:00|1007.1|1005.9|1006.8|1005.6|1007.1|1005.9|1006.5|1005.3|88
1730703300000|2024-11-04 06:55:00|1006.3|1005.1|1006.8|1005.6|1006.8|1005.6|1006|1004.8|48
1730703600000|2024-11-04 07:00:00|1006.5|1005.3|1006.9|1005.7|1006.9|1005.7|1006.5|1005.3|110
1730703900000|2024-11-04 07:05:00|1006.8|1005.6|1006.5|1005.3|1006.9|1005.7|1006.4|1005.2|34
1730704200000|2024-11-04 07:10:00|1006.7|1005.5|1006.5|1005.3|1006.8|1005.6|1006.5|1005.3|10
1730704500000|2024-11-04 07:15:00|1006.3|1005.1|1006.3|1005.1|1006.5|1005.3|1006.3|1005.1|5
1730704800000|2024-11-04 07:20:00|1006.2|1005|1006|1004.8|1006.2|1005|1005.8|1004.6|43
1730705100000|2024-11-04 07:25:00|1005.8|1004.6|1005.5|1004.3|1006|1004.8|1005.5|1004.3|44
1730705400000|2024-11-04 07:30:00|1005.4|1004.2|1005.3|1004.1|1005.4|1004.2|1005|1003.8|39
1730705700000|2024-11-04 07:35:00|1005.4|1004.2|1005.2|1004|1005.5|1004.3|1005|1003.8|71
1730706000000|2024-11-04 07:40:00|1005|1003.8|1005|1003.8|1005|1003.8|1004.7|1003.5|43
1730706300000|2024-11-04 07:45:00|1004.9|1003.7|1004.9|1003.7|1005|1003.8|1004.8|1003.6|20
1730706600000|2024-11-04 07:50:00|1004.8|1003.6|1004.5|1003.3|1005|1003.8|1004.3|1003.1|27
1730706900000|2024-11-04 07:55:00|1004.6|1003.4|1004.9|1003.7|1005|1003.8|1004.6|1003.4|16
1730707200000|2024-11-04 08:00:00|1004.8|1003.6|1006|1004.8|1006|1004.8|1004.8|1003.6|28
1730707500000|2024-11-04 08:05:00|1006.3|1005.1|1006.3|1005.1|1006.5|1005.3|1006.3|1005.1|20
1730707800000|2024-11-04 08:10:00|1006.4|1005.2|1006.3|1005.1|1006.5|1005.3|1006.3|1005.1|31
1730708100000|2024-11-04 08:15:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1006|1004.8|57
1730708400000|2024-11-04 08:20:00|1006.5|1005.3|1006|1004.8|1006.5|1005.3|1006|1004.8|10
1730708700000|2024-11-04 08:25:00|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|12
1730709000000|2024-11-04 08:30:00|1006.5|1005.3|1006.3|1005.1|1006.8|1005.6|1006.3|1005.1|35
1730709300000|2024-11-04 08:35:00|1006.4|1005.2|1006.5|1005.3|1006.5|1005.3|1006.3|1005.1|11
1730709600000|2024-11-04 08:40:00|1006.7|1005.5|1007|1005.8|1007.2|1006|1006.7|1005.5|461
1730709900000|2024-11-04 08:45:00|1007.1|1005.9|1007|1005.8|1007.5|1006.3|1007|1005.8|76
1730710200000|2024-11-04 08:50:00|1006.7|1005.5|1006.7|1005.5|1007|1005.8|1006.7|1005.5|23
1730710500000|2024-11-04 08:55:00|1006.8|1005.6|1007|1005.8|1007.2|1006|1006.8|1005.6|225
1730710800000|2024-11-04 09:00:00|1007.2|1006|1007.2|1006|1007.2|1006|1007|1005.8|42
1730711100000|2024-11-04 09:05:00|1007.3|1006.1|1007.2|1006|1007.3|1006.1|1007.2|1006|29
1730711400000|2024-11-04 09:10:00|1007|1005.8|1007|1005.8|1007.3|1006.1|1007|1005.8|27
1730711700000|2024-11-04 09:15:00|1007.2|1006|1007.2|1006|1007.3|1006.1|1007.2|1006|16
1730712000000|2024-11-04 09:20:00|1007.1|1005.9|1007.5|1006.3|1007.5|1006.3|1007.1|1005.9|20
1730712300000|2024-11-04 09:25:00|1007.3|1006.1|1007.5|1006.3|1007.5|1006.3|1007.3|1006.1|31
1730712600000|2024-11-04 09:30:00|1008|1006.8|1008.2|1007|1008.2|1007|1008|1006.8|67
1730712900000|2024-11-04 09:35:00|1008.3|1007.1|1008.5|1007.3|1008.7|1007.5|1008.2|1007|265
1730713200000|2024-11-04 09:40:00|1008.7|1007.5|1008.5|1007.3|1008.7|1007.5|1008.5|1007.3|14
1730713500000|2024-11-04 09:45:00|1008.7|1007.5|1009.2|1008|1009.2|1008|1008.7|1007.5|117
1730713800000|2024-11-04 09:50:00|1009|1007.8|1008.2|1007|1009.1|1007.9|1008.2|1007|91
1730714100000|2024-11-04 09:55:00|1008|1006.8|1008|1006.8|1008|1006.8|1008|1006.8|34
1730714400000|2024-11-04 10:00:00|1007.5|1006.3|1008.7|1007.5|1008.7|1007.5|1007.2|1006|242
1730714700000|2024-11-04 10:05:00|1009|1007.8|1008.5|1007.3|1009|1007.8|1008.5|1007.3|115
1730715000000|2024-11-04 10:10:00|1008.7|1007.5|1008.5|1007.3|1008.7|1007.5|1008|1006.8|191
1730715300000|2024-11-04 10:15:00|1008.3|1007.1|1007.5|1006.3|1008.3|1007.1|1007.5|1006.3|69
1730715600000|2024-11-04 10:20:00|1007.8|1006.6|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|35
1730715900000|2024-11-04 10:25:00|1007.3|1006.1|1007.6|1006.4|1007.6|1006.4|1007|1005.8|85
1730716200000|2024-11-04 10:30:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.5|1006.3|36
1730716500000|2024-11-04 10:35:00|1008.8|1007.6|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|89
1730716800000|2024-11-04 10:40:00|1008.5|1007.3|1008.5|1007.3|1008.5|1007.3|1008.3|1007.1|76
1730717100000|2024-11-04 10:45:00|1008.3|1007.1|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|108
1730717400000|2024-11-04 10:50:00|1008|1006.8|1008.5|1007.3|1008.5|1007.3|1008|1006.8|64
1730717700000|2024-11-04 10:55:00|1008.8|1007.6|1008.8|1007.6|1008.8|1007.6|1008.5|1007.3|29
1730718000000|2024-11-04 11:00:00|1009|1007.8|1009.8|1008.6|1009.8|1008.6|1009|1007.8|43
1730718300000|2024-11-04 11:05:00|1009.5|1008.3|1009.8|1008.6|1009.8|1008.6|1009.3|1008.1|44
1730718600000|2024-11-04 11:10:00|1009.5|1008.3|1009.5|1008.3|1009.8|1008.6|1009.5|1008.3|92
1730718900000|2024-11-04 11:15:00|1009.6|1008.4|1008.8|1007.6|1009.8|1008.6|1008.8|1007.6|79
1730719200000|2024-11-04 11:20:00|1008.5|1007.3|1008.8|1007.6|1009|1007.8|1008.5|1007.3|88
1730719500000|2024-11-04 11:25:00|1009|1007.8|1009.3|1008.1|1009.3|1008.1|1009|1007.8|18
1730719800000|2024-11-04 11:30:00|1009.4|1008.2|1009.5|1008.3|1009.8|1008.6|1009.3|1008.1|30
1730720100000|2024-11-04 11:35:00|1009.6|1008.4|1009.7|1008.5|1009.9|1008.7|1009.5|1008.3|85
1730720400000|2024-11-04 11:40:00|1010|1008.8|1009.7|1008.5|1010.2|1009|1009.7|1008.5|268
1730720700000|2024-11-04 11:45:00|1010|1008.8|1009.7|1008.5|1010|1008.8|1009.5|1008.3|48
1730721000000|2024-11-04 11:50:00|1009.6|1008.4|1010.2|1009|1010.3|1009.1|1009.5|1008.3|51
1730721300000|2024-11-04 11:55:00|1010.5|1009.3|1010.2|1009|1010.5|1009.3|1010.2|1009|98
1730721600000|2024-11-04 12:00:00|1010.3|1009.1|1010.1|1008.9|1010.4|1009.2|1010|1008.8|186
1730721900000|2024-11-04 12:05:00|1009.7|1008.5|1008.7|1007.5|1009.7|1008.5|1008.5|1007.3|221
1730722200000|2024-11-04 12:10:00|1008.9|1007.7|1009.5|1008.3|1009.7|1008.5|1008.9|1007.7|248
1730722500000|2024-11-04 12:15:00|1009.6|1008.4|1009.5|1008.3|1010|1008.8|1009.5|1008.3|113
1730722800000|2024-11-04 12:20:00|1009.3|1008.1|1009.7|1008.5|1010|1008.8|1008.9|1007.7|109
1730723100000|2024-11-04 12:25:00|1009.5|1008.3|1009.7|1008.5|1009.7|1008.5|1009.3|1008.1|83
1730723400000|2024-11-04 12:30:00|1009.8|1008.6|1009.7|1008.5|1010|1008.8|1009.5|1008.3|86
1730723700000|2024-11-04 12:35:00|1010|1008.8|1009.2|1008|1010|1008.8|1009.2|1008|93
1730724000000|2024-11-04 12:40:00|1009|1007.8|1009|1007.8|1009.1|1007.9|1008.7|1007.5|123
1730724300000|2024-11-04 12:45:00|1009.2|1008|1009|1007.8|1009.2|1008|1009|1007.8|79
1730724600000|2024-11-04 12:50:00|1008.8|1007.6|1008.2|1007|1009|1007.8|1008.2|1007|255
1730724900000|2024-11-04 12:55:00|1008.1|1006.9|1008.5|1007.3|1008.5|1007.3|1007.7|1006.5|274
1730725200000|2024-11-04 13:00:00|1008.6|1007.4|1009.2|1008|1009.5|1008.3|1008.1|1006.9|204
1730725500000|2024-11-04 13:05:00|1009|1007.8|1008.7|1007.5|1009.5|1008.3|1008.5|1007.3|211
1730725800000|2024-11-04 13:10:00|1008.6|1007.4|1008.5|1007.3|1008.7|1007.5|1007.7|1006.5|274
1730726100000|2024-11-04 13:15:00|1008.9|1007.7|1008.2|1007|1009|1007.8|1008.2|1007|112
1730726400000|2024-11-04 13:20:00|1008.4|1007.2|1007.7|1006.5|1008.5|1007.3|1007.7|1006.5|272
1730726700000|2024-11-04 13:25:00|1007.5|1006.3|1007|1005.8|1008.2|1007|1007|1005.8|563
1730727000000|2024-11-04 13:30:00|1007.2|1006|1007.3|1006.1|1007.8|1006.6|1007|1005.8|453
1730727300000|2024-11-04 13:35:00|1007.4|1006.2|1008|1006.8|1008|1006.8|1007.3|1006.1|189
1730727600000|2024-11-04 13:40:00|1007.9|1006.7|1007.2|1006|1007.9|1006.7|1006.8|1005.6|305
1730730600000|2024-11-04 14:30:00|1007.6|1006.4|1007.1|1005.9|1009.2|1008|1006.8|1005.6|3481
1730730900000|2024-11-04 14:35:00|1007.2|1006|1008|1006.8|1008.1|1006.9|1006.3|1005.1|1833
1730731200000|2024-11-04 14:40:00|1007.8|1006.6|1009.3|1008.1|1009.3|1008.1|1007.6|1006.4|1086
1730731500000|2024-11-04 14:45:00|1009.1|1007.9|1008.6|1007.4|1009.3|1008.1|1007.7|1006.5|1103
1730731800000|2024-11-04 14:50:00|1008.5|1007.3|1009.1|1007.9|1009.3|1008.1|1008.1|1006.9|833
1730732100000|2024-11-04 14:55:00|1008.8|1007.6|1008.6|1007.4|1009.1|1007.9|1007.4|1006.2|872
1730732400000|2024-11-04 15:00:00|1008.4|1007.2|1006.9|1005.7|1008.6|1007.4|1006.9|1005.7|762
1730732700000|2024-11-04 15:05:00|1006.8|1005.6|1006.3|1005.1|1007.3|1006.1|1005.8|1004.6|2019
1730733000000|2024-11-04 15:10:00|1006.5|1005.3|1005.8|1004.6|1006.8|1005.6|1005.5|1004.3|701
1730733300000|2024-11-04 15:15:00|1005.6|1004.4|1005.3|1004.1|1006|1004.8|1005|1003.8|805
1730733600000|2024-11-04 15:20:00|1005.5|1004.3|1005.5|1004.3|1006|1004.8|1005.1|1003.9|550
1730733900000|2024-11-04 15:25:00|1005.6|1004.4|1004.3|1003.1|1005.8|1004.6|1004|1002.8|679
1730734200000|2024-11-04 15:30:00|1004.6|1003.4|1004|1002.8|1004.6|1003.4|1003.8|1002.6|679
1730734500000|2024-11-04 15:35:00|1003.9|1002.7|1003.3|1002.1|1004|1002.8|1002.6|1001.4|697
1730734800000|2024-11-04 15:40:00|1003.1|1001.9|1001.3|1000.1|1003.1|1001.9|1000.8|999.6|1227
1730735100000|2024-11-04 15:45:00|1001.1|999.9|1001.1|999.9|1001.3|1000.1|1000.4|999.2|1424
1730735400000|2024-11-04 15:50:00|1000.6|999.4|1000.6|999.4|1001.3|1000.1|999.8|998.6|1056
1730735700000|2024-11-04 15:55:00|1000.9|999.7|1000.6|999.4|1001.1|999.9|1000.4|999.2|532
1730736000000|2024-11-04 16:00:00|1000.8|999.6|999.9|998.7|1001.3|1000.1|999.6|998.4|607
1730736300000|2024-11-04 16:05:00|999.6|998.4|1001.1|999.9|1001.4|1000.2|999.4|998.2|609
1730736600000|2024-11-04 16:10:00|1001.3|1000.1|999.7|998.5|1001.6|1000.4|999.6|998.4|530
1730736900000|2024-11-04 16:15:00|999.8|998.6|999.9|998.7|1000.1|998.9|999.1|997.9|583
1730737200000|2024-11-04 16:20:00|1000|998.8|999.4|998.2|1000.1|998.9|998.9|997.7|422
1730737500000|2024-11-04 16:25:00|999.3|998.1|998.1|996.9|999.3|998.1|997.9|996.7|738
1730737800000|2024-11-04 16:30:00|998.2|997|1000.1|998.9|1000.1|998.9|998.1|996.9|821
1730738100000|2024-11-04 16:35:00|999.9|998.7|999.9|998.7|1000.6|999.4|999.3|998.1|705
1730738400000|2024-11-04 16:40:00|999.8|998.6|1000.1|998.9|1000.1|998.9|999.1|997.9|394
1730738700000|2024-11-04 16:45:00|1000.3|999.1|1000.8|999.6|1000.9|999.7|1000.1|998.9|603
1730739000000|2024-11-04 16:50:00|1000.7|999.5|1000.8|999.6|1001.9|1000.7|1000.3|999.1|727
1730739300000|2024-11-04 16:55:00|1000.9|999.7|999.8|998.6|1001.1|999.9|999.6|998.4|319
1730739600000|2024-11-04 17:00:00|999.9|998.7|999.1|997.9|1000.1|998.9|999.1|997.9|450
1730739900000|2024-11-04 17:05:00|999.3|998.1|999.4|998.2|999.6|998.4|998.8|997.6|307
1730740200000|2024-11-04 17:10:00|999.6|998.4|998.1|996.9|999.6|998.4|997.9|996.7|669
1730740500000|2024-11-04 17:15:00|998|996.8|997.6|996.4|998.1|996.9|996.6|995.4|842
1730740800000|2024-11-04 17:20:00|997.5|996.3|997.6|996.4|997.8|996.6|997.1|995.9|275
1730741100000|2024-11-04 17:25:00|997.8|996.6|998.8|997.6|999.1|997.9|997.6|996.4|377
1730741400000|2024-11-04 17:30:00|998.9|997.7|998.4|997.2|998.9|997.7|998.1|996.9|331
1730741700000|2024-11-04 17:35:00|998.6|997.4|998.1|996.9|999.1|997.9|998.1|996.9|602
1730742000000|2024-11-04 17:40:00|998.3|997.1|997.6|996.4|998.4|997.2|997.6|996.4|398
1730742300000|2024-11-04 17:45:00|997.8|996.6|998.8|997.6|998.9|997.7|997.6|996.4|432
1730742600000|2024-11-04 17:50:00|998.9|997.7|999.8|998.6|999.8|998.6|998.8|997.6|393
1730742900000|2024-11-04 17:55:00|999.6|998.4|999.7|998.5|1000.4|999.2|999.6|998.4|255
1730743200000|2024-11-04 18:00:00|999.6|998.4|999.4|998.2|999.6|998.4|999|997.8|406
1730743500000|2024-11-04 18:05:00|999.5|998.3|999.6|998.4|999.9|998.7|999.4|998.2|388
1730743800000|2024-11-04 18:10:00|999.4|998.2|999.3|998.1|999.6|998.4|998.6|997.4|394
1730744100000|2024-11-04 18:15:00|999.4|998.2|999.3|998.1|999.6|998.4|998.9|997.7|225
1730744400000|2024-11-04 18:20:00|999.4|998.2|999.3|998.1|999.8|998.6|999.1|997.9|429
1730744700000|2024-11-04 18:25:00|999.1|997.9|999.8|998.6|1000.1|998.9|999.1|997.9|396
1730745000000|2024-11-04 18:30:00|999.7|998.5|999.3|998.1|999.7|998.5|999.3|998.1|159
1730745300000|2024-11-04 18:35:00|999.4|998.2|999.8|998.6|1000.1|998.9|999.3|998.1|274
1730745600000|2024-11-04 18:40:00|999.6|998.4|999.8|998.6|1000.1|998.9|999.6|998.4|323
1730745900000|2024-11-04 18:45:00|999.6|998.4|999.6|998.4|1000.1|998.9|999.6|998.4|524
1730746200000|2024-11-04 18:50:00|999.8|998.6|999.8|998.6|1000.6|999.4|999.8|998.6|440
1730746500000|2024-11-04 18:55:00|999.9|998.7|999.6|998.4|999.9|998.7|999.3|998.1|276
1730746800000|2024-11-04 19:00:00|999.8|998.6|999.4|998.2|1000.4|999.2|999.1|997.9|645
1730747100000|2024-11-04 19:05:00|999.6|998.4|999.4|998.2|999.6|998.4|998.8|997.6|713
1730747400000|2024-11-04 19:10:00|999.6|998.4|999.6|998.4|1000.1|998.9|999.3|998.1|2189
1730747700000|2024-11-04 19:15:00|999.3|998.1|999.9|998.7|1000.1|998.9|999.1|997.9|1505
1730768400000|2024-11-05 01:00:00|1000.4|999.2|999.3|998.1|1002.1|1000.9|999.1|997.9|1041
1730768700000|2024-11-05 01:05:00|999.4|998.2|1000.6|999.4|1000.7|999.5|998.9|997.7|378
1730769000000|2024-11-05 01:10:00|1000.7|999.5|1000.6|999.4|1000.9|999.7|1000.2|999|127
1730769300000|2024-11-05 01:15:00|1000.7|999.5|999.6|998.4|1000.8|999.6|999.4|998.2|174
1730769600000|2024-11-05 01:20:00|999.4|998.2|999.9|998.7|1000.4|999.2|999.2|998|69
1730769900000|2024-11-05 01:25:00|999.8|998.6|1001.2|1000|1001.2|1000|999.8|998.6|218
1730770200000|2024-11-05 01:30:00|1001.4|1000.2|1000.3|999.1|1001.4|1000.2|1000.2|999|293
1730770500000|2024-11-05 01:35:00|1000.4|999.2|1002.1|1000.9|1002.3|1001.1|1000.4|999.2|1852
1730770800000|2024-11-05 01:40:00|1002.2|1001|1001.8|1000.6|1002.7|1001.5|1001.6|1000.4|236
1730771100000|2024-11-05 01:45:00|1001.7|1000.5|1002.8|1001.6|1002.8|1001.6|1001.7|1000.5|851
1730771400000|2024-11-05 01:50:00|1002.7|1001.5|1002.6|1001.4|1003|1001.8|1002.1|1000.9|142
1730771700000|2024-11-05 01:55:00|1002.3|1001.1|1002.7|1001.5|1003.3|1002.1|1002.3|1001.1|122
1730772000000|2024-11-05 02:00:00|1002.8|1001.6|1002.4|1001.2|1002.8|1001.6|1002.1|1000.9|45
1730772300000|2024-11-05 02:05:00|1002.6|1001.4|1003.1|1001.9|1003.1|1001.9|1002.1|1000.9|38
1730772600000|2024-11-05 02:10:00|1003.3|1002.1|1002.8|1001.6|1003.4|1002.2|1002.6|1001.4|42
1730772900000|2024-11-05 02:15:00|1002.7|1001.5|1002.3|1001.1|1002.8|1001.6|1002.3|1001.1|16
1730773200000|2024-11-05 02:20:00|1002.1|1000.9|1002.6|1001.4|1002.6|1001.4|1002.1|1000.9|31
1730773500000|2024-11-05 02:25:00|1002.4|1001.2|1002.3|1001.1|1002.6|1001.4|1002.3|1001.1|28
1730773800000|2024-11-05 02:30:00|1002.5|1001.3|1002.1|1000.9|1003|1001.8|1002.1|1000.9|82
1730774100000|2024-11-05 02:35:00|1002.2|1001|1001.8|1000.6|1002.6|1001.4|1001.8|1000.6|90
1730774400000|2024-11-05 02:40:00|1001.9|1000.7|1001.8|1000.6|1002.3|1001.1|1001.8|1000.6|53
1730774700000|2024-11-05 02:45:00|1002.1|1000.9|1002.1|1000.9|1002.3|1001.1|1001.6|1000.4|42
1730775000000|2024-11-05 02:50:00|1002.2|1001|1002.3|1001.1|1002.3|1001.1|1001.8|1000.6|86
1730775300000|2024-11-05 02:55:00|1002.2|1001|1001.7|1000.5|1002.3|1001.1|1001.6|1000.4|96
1730775600000|2024-11-05 03:00:00|1001.6|1000.4|1002.1|1000.9|1002.4|1001.2|1001.6|1000.4|71
1730775900000|2024-11-05 03:05:00|1002.2|1001|1001.8|1000.6|1002.2|1001|1001.6|1000.4|29
1730776200000|2024-11-05 03:10:00|1001.7|1000.5|1002.3|1001.1|1002.3|1001.1|1001.7|1000.5|74
1730776500000|2024-11-05 03:15:00|1002.1|1000.9|1002.2|1001|1002.3|1001.1|1001.7|1000.5|78
1730776800000|2024-11-05 03:20:00|1002.3|1001.1|1002.8|1001.6|1002.8|1001.6|1002.3|1001.1|88
1730777100000|2024-11-05 03:25:00|1002.9|1001.7|1003.8|1002.6|1003.8|1002.6|1002.8|1001.6|95
1730777400000|2024-11-05 03:30:00|1003.9|1002.7|1003.9|1002.7|1004.1|1002.9|1003.8|1002.6|43
1730777700000|2024-11-05 03:35:00|1003.8|1002.6|1003.8|1002.6|1003.8|1002.6|1003.8|1002.6|11
1730778000000|2024-11-05 03:40:00|1004.1|1002.9|1004.1|1002.9|1004.1|1002.9|1003.9|1002.7|56
1730778300000|2024-11-05 03:45:00|1003.8|1002.6|1003.8|1002.6|1003.9|1002.7|1003.8|1002.6|17
1730778600000|2024-11-05 03:50:00|1003.9|1002.7|1003.9|1002.7|1004.1|1002.9|1003.9|1002.7|9
1730778900000|2024-11-05 03:55:00|1003.8|1002.6|1003.9|1002.7|1004.1|1002.9|1003.8|1002.6|6
1730779200000|2024-11-05 04:00:00|1003.8|1002.6|1004.1|1002.9|1004.1|1002.9|1003.8|1002.6|15
1730779500000|2024-11-05 04:05:00|1003.9|1002.7|1003.8|1002.6|1003.9|1002.7|1003.8|1002.6|9
1730779800000|2024-11-05 04:10:00|||||||||16
1730780100000|2024-11-05 04:15:00|1003.7|1002.5|1003.6|1002.4|1003.8|1002.6|1003.6|1002.4|30
1730780400000|2024-11-05 04:20:00|1003.7|1002.5|1003.6|1002.4|1003.8|1002.6|1003.6|1002.4|10
1730780700000|2024-11-05 04:25:00|||||||||12
1730781000000|2024-11-05 04:30:00|1003.5|1002.3|1003.3|1002.1|1003.5|1002.3|1003.3|1002.1|6
1730781300000|2024-11-05 04:35:00|||||||||1
1730781600000|2024-11-05 04:40:00|||||||||9
1730781900000|2024-11-05 04:45:00|1003.6|1002.4|1003.6|1002.4|1003.6|1002.4|1003.6|1002.4|24
1730782200000|2024-11-05 04:50:00|1003.5|1002.3|1003.6|1002.4|1003.6|1002.4|1003.4|1002.2|2
1730782500000|2024-11-05 04:55:00|1003.5|1002.3|1003.6|1002.4|1003.6|1002.4|1003.5|1002.3|14
1730782800000|2024-11-05 05:00:00|||||||||9
1730783100000|2024-11-05 05:05:00|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|26
1730783400000|2024-11-05 05:10:00|1003.1|1001.9|1003.3|1002.1|1003.3|1002.1|1003.1|1001.9|17
1730783700000|2024-11-05 05:15:00|||||||||1
1730784000000|2024-11-05 05:20:00|1003.2|1002|1003.3|1002.1|1003.3|1002.1|1003.2|1002|3
1730784300000|2024-11-05 05:25:00|1003.2|1002|1003.1|1001.9|1003.3|1002.1|1003.1|1001.9|21
1730784600000|2024-11-05 05:30:00|1003.2|1002|1002.7|1001.5|1003.2|1002|1002.6|1001.4|38
1730784900000|2024-11-05 05:35:00|1002.8|1001.6|1002.1|1000.9|1002.8|1001.6|1002.1|1000.9|63
1730785200000|2024-11-05 05:40:00|1001.9|1000.7|1001.3|1000.1|1002.3|1001.1|1001.3|1000.1|225
1730785500000|2024-11-05 05:45:00|1001.2|1000|1001|999.8|1001.9|1000.7|1000.9|999.7|125
1730785800000|2024-11-05 05:50:00|1000.9|999.7|1002|1000.8|1002.1|1000.9|1000.6|999.4|50
1730786100000|2024-11-05 05:55:00|1001.9|1000.7|1001.3|1000.1|1002.1|1000.9|1001.3|1000.1|17
1730786400000|2024-11-05 06:00:00|1001.4|1000.2|1001|999.8|1001.4|1000.2|1000.6|999.4|47
1730786700000|2024-11-05 06:05:00|1001.1|999.9|1001.3|1000.1|1001.4|1000.2|1000.9|999.7|33
1730787000000|2024-11-05 06:10:00|1001.4|1000.2|1001.5|1000.3|1002.1|1000.9|1001.3|1000.1|230
1730787300000|2024-11-05 06:15:00|1001.6|1000.4|1000.9|999.7|1001.6|1000.4|1000.9|999.7|25
1730787600000|2024-11-05 06:20:00|1001.1|999.9|1000.8|999.6|1001.1|999.9|1000.8|999.6|30
1730787900000|2024-11-05 06:25:00|1000.9|999.7|999.9|998.7|1000.9|999.7|999.8|998.6|54
1730788200000|2024-11-05 06:30:00|999.8|998.6|1000.4|999.2|1000.4|999.2|999.7|998.5|50
1730788500000|2024-11-05 06:35:00|1000.3|999.1|1000|998.8|1000.6|999.4|999.6|998.4|221
1730788800000|2024-11-05 06:40:00|999.9|998.7|1000.4|999.2|1000.5|999.3|999.6|998.4|202
1730789100000|2024-11-05 06:45:00|1000.3|999.1|1000.5|999.3|1000.6|999.4|1000.1|998.9|34
1730789400000|2024-11-05 06:50:00|1000.4|999.2|1000.4|999.2|1000.5|999.3|1000|998.8|62
1730789700000|2024-11-05 06:55:00|1000.3|999.1|999.6|998.4|1000.4|999.2|999.6|998.4|160
1730790000000|2024-11-05 07:00:00|999.7|998.5|999.4|998.2|999.9|998.7|999.2|998|100
1730790300000|2024-11-05 07:05:00|999.5|998.3|999.7|998.5|999.7|998.5|999.4|998.2|27
1730790600000|2024-11-05 07:10:00|999.6|998.4|1000.7|999.5|1000.7|999.5|999.6|998.4|116
1730790900000|2024-11-05 07:15:00|1000.6|999.4|1001.6|1000.4|1001.8|1000.6|1000.6|999.4|50
1730791200000|2024-11-05 07:20:00|1001.7|1000.5|1001.6|1000.4|1001.9|1000.7|1001.6|1000.4|151
1730791500000|2024-11-05 07:25:00|1001.7|1000.5|1001.6|1000.4|1001.9|1000.7|1001.6|1000.4|34
1730791800000|2024-11-05 07:30:00|1001.7|1000.5|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|33
1730792100000|2024-11-05 07:35:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|55
1730792400000|2024-11-05 07:40:00|1002|1000.8|1001.7|1000.5|1002|1000.8|1001.6|1000.4|25
1730792700000|2024-11-05 07:45:00|1001.9|1000.7|1001.7|1000.5|1001.9|1000.7|1001.7|1000.5|24
1730793000000|2024-11-05 07:50:00|1001.8|1000.6|1001.8|1000.6|1001.8|1000.6|1001.7|1000.5|9
1730793300000|2024-11-05 07:55:00|1001.7|1000.5|1002.1|1000.9|1002.1|1000.9|1001.7|1000.5|13
1730793600000|2024-11-05 08:00:00|1001.9|1000.7|1001.7|1000.5|1002.2|1001|1001.7|1000.5|39
1730793900000|2024-11-05 08:05:00|1001.9|1000.7|1001.7|1000.5|1001.9|1000.7|1001.6|1000.4|23
1730794200000|2024-11-05 08:10:00|1001.9|1000.7|1001.8|1000.6|1001.9|1000.7|1001.6|1000.4|40
1730794500000|2024-11-05 08:15:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.7|1000.5|8
1730794800000|2024-11-05 08:20:00|1002.2|1001|1001.9|1000.7|1002.4|1001.2|1001.9|1000.7|16
1730795100000|2024-11-05 08:25:00|1001.2|1000|1000.9|999.7|1001.2|1000|1000.9|999.7|39
1730795400000|2024-11-05 08:30:00|1001.1|999.9|1001.5|1000.3|1001.7|1000.5|1001.1|999.9|46
1730795700000|2024-11-05 08:35:00|1001.4|1000.2|1001.6|1000.4|1001.6|1000.4|1001.4|1000.2|2
1730796000000|2024-11-05 08:40:00|1001.5|1000.3|1001.7|1000.5|1001.9|1000.7|1001.5|1000.3|5
1730796300000|2024-11-05 08:45:00|1001.6|1000.4|1001.2|1000|1001.7|1000.5|1001.2|1000|16
1730796600000|2024-11-05 08:50:00|1001.3|1000.1|1001.4|1000.2|1001.5|1000.3|1001.2|1000|27
1730796900000|2024-11-05 08:55:00|1001.7|1000.5|1001.9|1000.7|1001.9|1000.7|1001.7|1000.5|11
1730797200000|2024-11-05 09:00:00|1002.2|1001|1002.2|1001|1002.4|1001.2|1002.2|1001|21
1730797500000|2024-11-05 09:05:00|1002.3|1001.1|1001.9|1000.7|1002.3|1001.1|1001.7|1000.5|44
1730797800000|2024-11-05 09:10:00|1002|1000.8|1002.2|1001|1002.4|1001.2|1001.9|1000.7|18
1730798100000|2024-11-05 09:15:00|1002.1|1000.9|1002.2|1001|1002.2|1001|1001.9|1000.7|21
1730798400000|2024-11-05 09:20:00|1002.3|1001.1|1002.2|1001|1002.4|1001.2|1002|1000.8|44
1730798700000|2024-11-05 09:25:00|1002.4|1001.2|1002.4|1001.2|1002.4|1001.2|1002.4|1001.2|7
1730799000000|2024-11-05 09:30:00|1002.9|1001.7|1002.9|1001.7|1002.9|1001.7|1002.9|1001.7|44
1730799300000|2024-11-05 09:35:00|1003.2|1002|1002.9|1001.7|1003.2|1002|1002.7|1001.5|43
1730799600000|2024-11-05 09:40:00|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|4
1730799900000|2024-11-05 09:45:00|1002.5|1001.3|1001.9|1000.7|1002.5|1001.3|1001.8|1000.6|32
1730800200000|2024-11-05 09:50:00|1001.8|1000.6|1001.9|1000.7|1002.2|1001|1001.7|1000.5|43
1730800500000|2024-11-05 09:55:00|1002.2|1001|1002.2|1001|1002.4|1001.2|1002.2|1001|41
1730800800000|2024-11-05 10:00:00|1001.9|1000.7|1002.2|1001|1002.4|1001.2|1001.9|1000.7|16
1730801100000|2024-11-05 10:05:00|1002.1|1000.9|1001.4|1000.2|1002.2|1001|1001.2|1000|96
1730801400000|2024-11-05 10:10:00|1001.2|1000|1001.2|1000|1001.2|1000|1000.9|999.7|35
1730801700000|2024-11-05 10:15:00|1000.9|999.7|1001.2|1000|1001.2|1000|1000.7|999.5|124
1730802000000|2024-11-05 10:20:00|1001.3|1000.1|1001.4|1000.2|1001.4|1000.2|1001.2|1000|18
1730802300000|2024-11-05 10:25:00|1001.3|1000.1|1001.2|1000|1001.4|1000.2|1000.9|999.7|55
1730802600000|2024-11-05 10:30:00|1001|999.8|1001.4|1000.2|1001.5|1000.3|1001|999.8|49
1730802900000|2024-11-05 10:35:00|1001.5|1000.3|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|18
1730803200000|2024-11-05 10:40:00|1001.5|1000.3|1001.6|1000.4|1001.7|1000.5|1001.4|1000.2|42
1730803500000|2024-11-05 10:45:00|1001.5|1000.3|1001.2|1000|1001.5|1000.3|1001.2|1000|37
1730803800000|2024-11-05 10:50:00|1001.4|1000.2|1001.4|1000.2|1001.7|1000.5|1001.3|1000.1|45
1730804100000|2024-11-05 10:55:00|1001.3|1000.1|1001.4|1000.2|1001.7|1000.5|1001.2|1000|70
1730804400000|2024-11-05 11:00:00|1001.5|1000.3|1001.7|1000.5|1001.9|1000.7|1001.5|1000.3|30
1730804700000|2024-11-05 11:05:00|1001.4|1000.2|1001.4|1000.2|1001.4|1000.2|1001.4|1000.2|3
1730805000000|2024-11-05 11:10:00|1001.2|1000|1001.3|1000.1|1001.4|1000.2|1001.2|1000|39
1730805300000|2024-11-05 11:15:00|1001.4|1000.2|1001.2|1000|1001.4|1000.2|1001.2|1000|4
1730805600000|2024-11-05 11:20:00|1001.4|1000.2|1001.7|1000.5|1001.7|1000.5|1001.3|1000.1|23
1730805900000|2024-11-05 11:25:00|1001.8|1000.6|1001.9|1000.7|1002.1|1000.9|1001.8|1000.6|20
1730806200000|2024-11-05 11:30:00|1002.2|1001|1001.7|1000.5|1002.2|1001|1001.7|1000.5|43
1730806500000|2024-11-05 11:35:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.7|1000.5|48
1730806800000|2024-11-05 11:40:00|1001.8|1000.6|1001.7|1000.5|1001.9|1000.7|1001.7|1000.5|36
1730807100000|2024-11-05 11:45:00|1001.6|1000.4|1002.2|1001|1002.2|1001|1001.6|1000.4|14
1730807400000|2024-11-05 11:50:00|1002.1|1000.9|1002.1|1000.9|1002.2|1001|1001.9|1000.7|34
1730807700000|2024-11-05 11:55:00|1002.2|1001|1001.9|1000.7|1002.2|1001|1001.9|1000.7|53
1730808000000|2024-11-05 12:00:00|1002.2|1001|1001.9|1000.7|1002.7|1001.5|1001.9|1000.7|72
1730808300000|2024-11-05 12:05:00|1002.1|1000.9|1002.2|1001|1002.2|1001|1001.9|1000.7|46
1730808600000|2024-11-05 12:10:00|1002.4|1001.2|1002.7|1001.5|1002.7|1001.5|1002.4|1001.2|42
1730808900000|2024-11-05 12:15:00|1002.9|1001.7|1002.7|1001.5|1002.9|1001.7|1002.7|1001.5|15
1730809200000|2024-11-05 12:20:00|1002.2|1001|1001.8|1000.6|1002.5|1001.3|1001.7|1000.5|104
1730809500000|2024-11-05 12:25:00|1001.9|1000.7|1001.7|1000.5|1002.2|1001|1001.7|1000.5|35
1730809800000|2024-11-05 12:30:00|1001.8|1000.6|1001.4|1000.2|1001.9|1000.7|1001.2|1000|30
1730810100000|2024-11-05 12:35:00|1001.2|1000|1001.3|1000.1|1001.5|1000.3|1001.2|1000|34
1730810400000|2024-11-05 12:40:00|1001.4|1000.2|1002.1|1000.9|1002.1|1000.9|1001.2|1000|33
1730810700000|2024-11-05 12:45:00|1002|1000.8|1002.4|1001.2|1002.5|1001.3|1001.7|1000.5|91
1730811000000|2024-11-05 12:50:00|1002.2|1001|1002.2|1001|1002.5|1001.3|1002.2|1001|201
1730811300000|2024-11-05 12:55:00|1002.3|1001.1|1002.7|1001.5|1003|1001.8|1002.2|1001|125
1730811600000|2024-11-05 13:00:00|1002.5|1001.3|1004.2|1003|1004.2|1003|1002.4|1001.2|295
1730811900000|2024-11-05 13:05:00|1004.4|1003.2|1004.4|1003.2|1004.5|1003.3|1003.9|1002.7|342
1730812200000|2024-11-05 13:10:00|1004.5|1003.3|1005.2|1004|1005.2|1004|1004.2|1003|209
1730812500000|2024-11-05 13:15:00|1004.9|1003.7|1004.2|1003|1004.9|1003.7|1004.1|1002.9|155
1730812800000|2024-11-05 13:20:00|1004|1002.8|1003.4|1002.2|1004.4|1003.2|1003.4|1002.2|169
1730813100000|2024-11-05 13:25:00|1003.7|1002.5|1003.6|1002.4|1004.2|1003|1003.4|1002.2|71
1730813400000|2024-11-05 13:30:00|1003.7|1002.5|1004.4|1003.2|1004.7|1003.5|1003.7|1002.5|227
1730813700000|2024-11-05 13:35:00|1004.2|1003|1004.5|1003.3|1005|1003.8|1004.2|1003|364
1730814000000|2024-11-05 13:40:00|1004.6|1003.4|1004.7|1003.5|1005.6|1004.4|1004.5|1003.3|392
1730817000000|2024-11-05 14:30:00|1006|1004.8|1007.9|1006.7|1008.6|1007.4|1005.2|1004|3757
1730817300000|2024-11-05 14:35:00|1007.7|1006.5|1006.9|1005.7|1007.7|1006.5|1006.2|1005|1248
1730817600000|2024-11-05 14:40:00|1007.1|1005.9|1006.9|1005.7|1007.9|1006.7|1006.2|1005|926
1730817900000|2024-11-05 14:45:00|1007.1|1005.9|1003.4|1002.2|1007.1|1005.9|1003.4|1002.2|1380
1730818200000|2024-11-05 14:50:00|1003.5|1002.3|1004.9|1003.7|1005.4|1004.2|1003.4|1002.2|723
1730818500000|2024-11-05 14:55:00|1004.8|1003.6|1004.3|1003.1|1005.2|1004|1003.7|1002.5|995
1730818800000|2024-11-05 15:00:00|1004.2|1003|1003.4|1002.2|1004.4|1003.2|1002.7|1001.5|662
1730819100000|2024-11-05 15:05:00|1003.5|1002.3|1001.3|1000.1|1003.6|1002.4|1001.2|1000|545
1730819400000|2024-11-05 15:10:00|1001.4|1000.2|1003.9|1002.7|1004|1002.8|1001.2|1000|1020
1730819700000|2024-11-05 15:15:00|1004|1002.8|1002.9|1001.7|1004.4|1003.2|1002.6|1001.4|530
1730820000000|2024-11-05 15:20:00|1003.2|1002|1004.4|1003.2|1004.4|1003.2|1002.2|1001|781
1730820300000|2024-11-05 15:25:00|1004.5|1003.3|1004.3|1003.1|1005.1|1003.9|1004.1|1002.9|606
1730820600000|2024-11-05 15:30:00|1004.2|1003|1005.6|1004.4|1005.7|1004.5|1003.7|1002.5|589
1730820900000|2024-11-05 15:35:00|1005.9|1004.7|1003.9|1002.7|1005.9|1004.7|1003.9|1002.7|613
1730821200000|2024-11-05 15:40:00|1004.1|1002.9|1004.4|1003.2|1004.4|1003.2|1003.6|1002.4|479
1730821500000|2024-11-05 15:45:00|1004.3|1003.1|1003.6|1002.4|1004.9|1003.7|1003.4|1002.2|342
1730821800000|2024-11-05 15:50:00|1003.8|1002.6|1002.2|1001|1004.1|1002.9|1002.2|1001|606
1730822100000|2024-11-05 15:55:00|1002.3|1001.1|1002.4|1001.2|1002.7|1001.5|1001.9|1000.7|387
1730822400000|2024-11-05 16:00:00|1002.6|1001.4|1001.9|1000.7|1003.2|1002|1001.9|1000.7|314
1730822700000|2024-11-05 16:05:00|1002.2|1001|1003.4|1002.2|1003.4|1002.2|1001.9|1000.7|414
1730823000000|2024-11-05 16:10:00|1003.2|1002|1002.9|1001.7|1003.9|1002.7|1002.7|1001.5|271
1730823300000|2024-11-05 16:15:00|1003.2|1002|1002.2|1001|1003.2|1002|1001.9|1000.7|250
1730823600000|2024-11-05 16:20:00|1001.9|1000.7|1002.7|1001.5|1002.7|1001.5|1001.9|1000.7|270
1730823900000|2024-11-05 16:25:00|1002.4|1001.2|1003.7|1002.5|1003.9|1002.7|1002.4|1001.2|320
1730824200000|2024-11-05 16:30:00|1003.9|1002.7|1004.4|1003.2|1005.2|1004|1003.5|1002.3|725
1730824500000|2024-11-05 16:35:00|1004.6|1003.4|1004.7|1003.5|1004.9|1003.7|1004.2|1003|402
1730824800000|2024-11-05 16:40:00|1004.4|1003.2|1005.4|1004.2|1005.4|1004.2|1004.4|1003.2|441
1730825100000|2024-11-05 16:45:00|1005.2|1004|1006.1|1004.9|1006.6|1005.4|1005.2|1004|453
1730825400000|2024-11-05 16:50:00|1006.2|1005|1006.2|1005|1006.6|1005.4|1005.9|1004.7|317
1730825700000|2024-11-05 16:55:00|1006.1|1004.9|1005.9|1004.7|1006.4|1005.2|1005.8|1004.6|345
1730826000000|2024-11-05 17:00:00|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|1005.4|1004.2|705
1730826300000|2024-11-05 17:05:00|1006.4|1005.2|1007.1|1005.9|1007.1|1005.9|1006.4|1005.2|609
1730826600000|2024-11-05 17:10:00|1006.8|1005.6|1007.1|1005.9|1007.8|1006.6|1006.8|1005.6|479
1730826900000|2024-11-05 17:15:00|1006.8|1005.6|1007.1|1005.9|1007.6|1006.4|1006.8|1005.6|496
1730827200000|2024-11-05 17:20:00|1006.8|1005.6|1007.4|1006.2|1007.4|1006.2|1006.1|1004.9|500
1730827500000|2024-11-05 17:25:00|1007.6|1006.4|1006.8|1005.6|1007.8|1006.6|1006.8|1005.6|751
1730827800000|2024-11-05 17:30:00|1007.1|1005.9|1007.1|1005.9|1007.1|1005.9|1006.3|1005.1|254
1730828100000|2024-11-05 17:35:00|1007.3|1006.1|1007|1005.8|1007.6|1006.4|1006.8|1005.6|837
1730828400000|2024-11-05 17:40:00|1007.1|1005.9|1007.1|1005.9|1007.8|1006.6|1006.6|1005.4|478
1730828700000|2024-11-05 17:45:00|1006.8|1005.6|1006.8|1005.6|1007.1|1005.9|1006.6|1005.4|249
1730829000000|2024-11-05 17:50:00|1006.6|1005.4|1006.2|1005|1006.8|1005.6|1006.1|1004.9|374
1730829300000|2024-11-05 17:55:00|1006.1|1004.9|1005.6|1004.4|1006.3|1005.1|1005.6|1004.4|721
1730829600000|2024-11-05 18:00:00|1005.8|1004.6|1004.8|1003.6|1006.3|1005.1|1004.8|1003.6|758
1730829900000|2024-11-05 18:05:00|1005.1|1003.9|1002.9|1001.7|1005.3|1004.1|1002.6|1001.4|963
1730830200000|2024-11-05 18:10:00|1002.8|1001.6|1003.6|1002.4|1003.6|1002.4|1002.1|1000.9|424
1730830500000|2024-11-05 18:15:00|1003.8|1002.6|1002.8|1001.6|1003.8|1002.6|1002.6|1001.4|464
1730830800000|2024-11-05 18:20:00|1002.6|1001.4|1003.3|1002.1|1003.3|1002.1|1002.6|1001.4|250
1730831100000|2024-11-05 18:25:00|1003.1|1001.9|1003.8|1002.6|1003.8|1002.6|1002.8|1001.6|276
1730831400000|2024-11-05 18:30:00|1003.6|1002.4|1003.6|1002.4|1004.3|1003.1|1003.6|1002.4|456
1730831700000|2024-11-05 18:35:00|1003.5|1002.3|1002.9|1001.7|1003.6|1002.4|1002.8|1001.6|434
1730832000000|2024-11-05 18:40:00|1003.1|1001.9|1003.1|1001.9|1003.1|1001.9|1002.6|1001.4|467
1730832300000|2024-11-05 18:45:00|1002.9|1001.7|1002.9|1001.7|1003.1|1001.9|1002.8|1001.6|187
1730832600000|2024-11-05 18:50:00|1002.8|1001.6|1003.3|1002.1|1003.6|1002.4|1002.6|1001.4|432
1730832900000|2024-11-05 18:55:00|1003.1|1001.9|1002.8|1001.6|1003.3|1002.1|1002.8|1001.6|288
1730833200000|2024-11-05 19:00:00|1002.6|1001.4|1002.4|1001.2|1002.6|1001.4|1002.1|1000.9|736
1730833500000|2024-11-05 19:05:00|1002.6|1001.4|1003.8|1002.6|1004.1|1002.9|1002.6|1001.4|958
1730833800000|2024-11-05 19:10:00|1003.6|1002.4|1004.4|1003.2|1004.6|1003.4|1003.6|1002.4|2961
1730834100000|2024-11-05 19:15:00|1004.6|1003.4|1005.9|1004.7|1005.9|1004.7|1004.6|1003.4|1987
1730854800000|2024-11-06 01:00:00|1002.8|1001.6|1000.4|999.2|1004.7|1003.5|999.9|998.7|1643
1730855100000|2024-11-06 01:05:00|1000.3|999.1|999.8|998.6|1000.4|999.2|998.9|997.7|756
1730855400000|2024-11-06 01:10:00|999.9|998.7|1003.7|1002.5|1004.2|1003|999.9|998.7|643
1730855700000|2024-11-06 01:15:00|1003.8|1002.6|1002.9|1001.7|1004.1|1002.9|1002.2|1001|246
1730856000000|2024-11-06 01:20:00|1002.8|1001.6|1003.2|1002|1003.2|1002|1001.4|1000.2|214
1730856300000|2024-11-06 01:25:00|1003.3|1002.1|1002.7|1001.5|1003.9|1002.7|1002.2|1001|208
1730856600000|2024-11-06 01:30:00|1002.8|1001.6|1001.9|1000.7|1003.8|1002.6|1001.1|999.9|507
1730856900000|2024-11-06 01:35:00|1001.7|1000.5|1000.5|999.3|1002|1000.8|1000.4|999.2|204
1730857200000|2024-11-06 01:40:00|1000.4|999.2|1001.9|1000.7|1002.1|1000.9|1000.1|998.9|258
1730857500000|2024-11-06 01:45:00|1001.6|1000.4|1001.6|1000.4|1001.9|1000.7|1001.1|999.9|38
1730857800000|2024-11-06 01:50:00|1001.5|1000.3|1000.8|999.6|1002.3|1001.1|1000.6|999.4|265
1730858100000|2024-11-06 01:55:00|1001.1|999.9|1002.7|1001.5|1002.7|1001.5|1000.8|999.6|614
1730858400000|2024-11-06 02:00:00|1002.8|1001.6|1001.2|1000|1002.9|1001.7|1001.2|1000|226
1730858700000|2024-11-06 02:05:00|1001.1|999.9|1001|999.8|1001.5|1000.3|1000.7|999.5|75
1730859000000|2024-11-06 02:10:00|1001.2|1000|1000.7|999.5|1001.2|1000|1000.4|999.2|134
1730859300000|2024-11-06 02:15:00|1000.6|999.4|1000.5|999.3|1000.7|999.5|1000|998.8|117
1730859600000|2024-11-06 02:20:00|1000.7|999.5|1000|998.8|1001|999.8|999.7|998.5|130
1730859900000|2024-11-06 02:25:00|999.7|998.5|998.7|997.5|999.8|998.6|998.7|997.5|280
1730860200000|2024-11-06 02:30:00|998.8|997.6|997.7|996.5|999.3|998.1|997.7|996.5|510
1730860500000|2024-11-06 02:35:00|997.5|996.3|996|994.8|997.5|996.3|995.6|994.4|457
1730860800000|2024-11-06 02:40:00|996.2|995|996.1|994.9|996.7|995.5|995.9|994.7|293
1730861100000|2024-11-06 02:45:00|996.2|995|995.8|994.6|997|995.8|994.9|993.7|267
1730861400000|2024-11-06 02:50:00|995.6|994.4|993.2|992|995.7|994.5|992.7|991.5|1069
1730861700000|2024-11-06 02:55:00|993.4|992.2|992.8|991.6|993.9|992.7|992.4|991.2|654
1730862000000|2024-11-06 03:00:00|992.7|991.5|990.6|989.4|993|991.8|990.4|989.2|1053
1730862300000|2024-11-06 03:05:00|990.3|989.1|991|989.8|991.7|990.5|990.1|988.9|1028
1730862600000|2024-11-06 03:10:00|991.1|989.9|988.5|987.3|991.9|990.7|988.2|987|635
1730862900000|2024-11-06 03:15:00|988.3|987.1|989.3|988.1|989.7|988.5|988.2|987|774
1730863200000|2024-11-06 03:20:00|989.4|988.2|990.2|989|990.7|989.5|989.4|988.2|412
1730863500000|2024-11-06 03:25:00|990.4|989.2|990.2|989|990.7|989.5|989.4|988.2|425
1730863800000|2024-11-06 03:30:00|990.1|988.9|989.2|988|991|989.8|989.2|988|328
1730864100000|2024-11-06 03:35:00|989.1|987.9|990.3|989.1|990.5|989.3|989|987.8|298
1730864400000|2024-11-06 03:40:00|990.2|989|989.4|988.2|990.6|989.4|989.4|988.2|150
1730864700000|2024-11-06 03:45:00|988.9|987.7|989|987.8|989.2|988|988.9|987.7|193
1730865000000|2024-11-06 03:50:00|988.9|987.7|988.9|987.7|989.2|988|988.5|987.3|225
1730865300000|2024-11-06 03:55:00|989|987.8|987|985.8|989|987.8|987|985.8|602
1730865600000|2024-11-06 04:00:00|986.8|985.6|986.8|985.6|987|985.8|986.5|985.3|200
1730865900000|2024-11-06 04:05:00|987|985.8|987.7|986.5|987.8|986.6|987|985.8|83
1730866200000|2024-11-06 04:10:00|988|986.8|987.7|986.5|988.3|987.1|987.3|986.1|194
1730866500000|2024-11-06 04:15:00|987.9|986.7|987.5|986.3|988|986.8|987.5|986.3|27
1730866800000|2024-11-06 04:20:00|987.2|986|986.7|985.5|987.2|986|986.5|985.3|247
1730867100000|2024-11-06 04:25:00|987|985.8|987.2|986|987.5|986.3|986.9|985.7|96
1730867400000|2024-11-06 04:30:00|987.1|985.9|987.5|986.3|987.7|986.5|987.1|985.9|189
1730867700000|2024-11-06 04:35:00|987.6|986.4|986.5|985.3|987.7|986.5|986.5|985.3|185
1730868000000|2024-11-06 04:40:00|||||||||152
1730868300000|2024-11-06 04:45:00|986.3|985.1|984.8|983.6|986.5|985.3|984.5|983.3|852
1730868600000|2024-11-06 04:50:00|985|983.8|985.2|984|985.5|984.3|984.8|983.6|368
1730868900000|2024-11-06 04:55:00|985.3|984.1|985|983.8|985.5|984.3|985|983.8|84
1730869200000|2024-11-06 05:00:00|985.1|983.9|986.2|985|986.2|985|985|983.8|63
1730869500000|2024-11-06 05:05:00|986|984.8|986|984.8|986.5|985.3|986|984.8|106
1730869800000|2024-11-06 05:10:00|985.7|984.5|985|983.8|986|984.8|985|983.8|178
1730870100000|2024-11-06 05:15:00|984.9|983.7|985.2|984|985.2|984|984.9|983.7|195
1730870400000|2024-11-06 05:20:00|985.1|983.9|985.9|984.7|986|984.8|985.1|983.9|127
1730870700000|2024-11-06 05:25:00|986.2|985|986|984.8|986.7|985.5|986|984.8|277
1730871000000|2024-11-06 05:30:00|986.1|984.9|986.5|985.3|986.9|985.7|986|984.8|341
1730871300000|2024-11-06 05:35:00|986.7|985.5|986.5|985.3|987|985.8|985.6|984.4|264
1730871600000|2024-11-06 05:40:00|986.6|985.4|985.9|984.7|988.2|987|985.8|984.6|673
1730871900000|2024-11-06 05:45:00|985.8|984.6|986.2|985|986.3|985.1|985.7|984.5|168
1730872200000|2024-11-06 05:50:00|986.3|985.1|986.5|985.3|986.8|985.6|985.8|984.6|337
1730872500000|2024-11-06 05:55:00|986.4|985.2|987|985.8|987.3|986.1|986.1|984.9|408
1730872800000|2024-11-06 06:00:00|986.9|985.7|988|986.8|988.3|987.1|986.8|985.6|521
1730873100000|2024-11-06 06:05:00|987.9|986.7|986.9|985.7|987.9|986.7|986.8|985.6|261
1730873400000|2024-11-06 06:10:00|987|985.8|986.7|985.5|987.5|986.3|986.5|985.3|683
1730873700000|2024-11-06 06:15:00|986.9|985.7|987.2|986|987.7|986.5|986.9|985.7|307
1730874000000|2024-11-06 06:20:00|987.1|985.9|988.2|987|988.3|987.1|987.1|985.9|465
1730874300000|2024-11-06 06:25:00|988.1|986.9|987.7|986.5|988.5|987.3|987.4|986.2|460
1730874600000|2024-11-06 06:30:00|987.8|986.6|988.9|987.7|988.9|987.7|987.7|986.5|478
1730874900000|2024-11-06 06:35:00|988.8|987.6|988.3|987.1|988.9|987.7|987.4|986.2|529
1730875200000|2024-11-06 06:40:00|988.2|987|988.1|986.9|988.9|987.7|987.9|986.7|241
1730875500000|2024-11-06 06:45:00|988.3|987.1|988.9|987.7|989.2|988|988.1|986.9|176
1730875800000|2024-11-06 06:50:00|989|987.8|990.6|989.4|991|989.8|988.4|987.2|867
1730876100000|2024-11-06 06:55:00|990.5|989.3|990.5|989.3|990.8|989.6|990|988.8|708
1730876400000|2024-11-06 07:00:00|990.4|989.2|990.8|989.6|991.1|989.9|990.4|989.2|284
1730876700000|2024-11-06 07:05:00|991.1|989.9|990.1|988.9|991.1|989.9|990.1|988.9|325
1730877000000|2024-11-06 07:10:00|990.5|989.3|990.6|989.4|990.8|989.6|989.8|988.6|150
1730877300000|2024-11-06 07:15:00|990.3|989.1|990.1|988.9|990.3|989.1|989.3|988.1|188
1730877600000|2024-11-06 07:20:00|989.9|988.7|989.6|988.4|989.9|988.7|989.4|988.2|45
1730877900000|2024-11-06 07:25:00|989.5|988.3|989.4|988.2|989.9|988.7|989.2|988|181
1730878200000|2024-11-06 07:30:00|989.1|987.9|988.6|987.4|989.1|987.9|988.6|987.4|95
1730878500000|2024-11-06 07:35:00|988.9|987.7|987.9|986.7|989.2|988|987.6|986.4|158
1730878800000|2024-11-06 07:40:00|987.7|986.5|987.4|986.2|987.7|986.5|987.3|986.1|132
1730879100000|2024-11-06 07:45:00|987.7|986.5|987.5|986.3|987.9|986.7|987.4|986.2|124
1730879400000|2024-11-06 07:50:00|987.2|986|987|985.8|987.2|986|987|985.8|72
1730879700000|2024-11-06 07:55:00|987.2|986|988|986.8|988.7|987.5|987.2|986|196
1730880000000|2024-11-06 08:00:00|988.3|987.1|987.9|986.7|988.4|987.2|987.5|986.3|215
1730880300000|2024-11-06 08:05:00|987.8|986.6|988.1|986.9|988.6|987.4|987.8|986.6|141
1730880600000|2024-11-06 08:10:00|988.2|987|988.5|987.3|988.6|987.4|988|986.8|66
1730880900000|2024-11-06 08:15:00|988.4|987.2|988.5|987.3|988.5|987.3|988.4|987.2|110
1730881200000|2024-11-06 08:20:00|988.4|987.2|989.1|987.9|989.2|988|988.4|987.2|235
1730881500000|2024-11-06 08:25:00|989.2|988|988.7|987.5|989.6|988.4|988.7|987.5|350
1730881800000|2024-11-06 08:30:00|988.8|987.6|989.2|988|989.8|988.6|988.7|987.5|92
1730882100000|2024-11-06 08:35:00|989.5|988.3|989.9|988.7|990.2|989|989.5|988.3|352
1730882400000|2024-11-06 08:40:00|990.1|988.9|989.5|988.3|990.2|989|989.4|988.2|144
1730882700000|2024-11-06 08:45:00|989.4|988.2|989.7|988.5|989.7|988.5|989.4|988.2|96
1730883000000|2024-11-06 08:50:00|989.9|988.7|990|988.8|990.2|989|989.9|988.7|155
1730883300000|2024-11-06 08:55:00|990.2|989|990.1|988.9|990.2|989|989.4|988.2|389
1730883600000|2024-11-06 09:00:00|990|988.8|989.8|988.6|990.1|988.9|989.8|988.6|89
1730883900000|2024-11-06 09:05:00|989.5|988.3|989.6|988.4|989.8|988.6|989.3|988.1|264
1730884200000|2024-11-06 09:10:00|989.5|988.3|989.3|988.1|989.6|988.4|989.3|988.1|71
1730884500000|2024-11-06 09:15:00|988.8|987.6|988.8|987.6|989.3|988.1|988.8|987.6|103
1730884800000|2024-11-06 09:20:00|989|987.8|988.8|987.6|989.1|987.9|988.8|987.6|65
1730885100000|2024-11-06 09:25:00|988.7|987.5|988.9|987.7|989.1|987.9|988.6|987.4|109
1730885400000|2024-11-06 09:30:00|988.8|987.6|988.9|987.7|989.1|987.9|988.8|987.6|61
1730885700000|2024-11-06 09:35:00|988.8|987.6|988.9|987.7|988.9|987.7|988.6|987.4|179
1730886000000|2024-11-06 09:40:00|989.1|987.9|988.9|987.7|989.1|987.9|988.7|987.5|93
1730886300000|2024-11-06 09:45:00|989|987.8|989.4|988.2|989.4|988.2|989|987.8|42
1730886600000|2024-11-06 09:50:00|989.2|988|988.8|987.6|989.4|988.2|988.6|987.4|65
1730886900000|2024-11-06 09:55:00|988.7|987.5|989.2|988|989.2|988|988.7|987.5|175
1730887200000|2024-11-06 10:00:00|989.1|987.9|988.4|987.2|989.2|988|988.4|987.2|24
1730887500000|2024-11-06 10:05:00|988.6|987.4|988.7|987.5|988.7|987.5|988.4|987.2|63
1730887800000|2024-11-06 10:10:00|988.4|987.2|988.7|987.5|988.9|987.7|988.4|987.2|61
1730888100000|2024-11-06 10:15:00|988.6|987.4|988.6|987.4|988.9|987.7|988.6|987.4|133
1730888400000|2024-11-06 10:20:00|988.4|987.2|988.7|987.5|988.7|987.5|988.4|987.2|60
1730888700000|2024-11-06 10:25:00|988.8|987.6|988.9|987.7|988.9|987.7|988.7|987.5|41
1730889000000|2024-11-06 10:30:00|989.2|988|989.2|988|989.2|988|988.9|987.7|59
1730889300000|2024-11-06 10:35:00|989.1|987.9|988.8|987.6|989.4|988.2|988.8|987.6|41
1730889600000|2024-11-06 10:40:00|988.9|987.7|988.9|987.7|989.2|988|988.6|987.4|73
1730889900000|2024-11-06 10:45:00|989.2|988|988.9|987.7|989.2|988|988.9|987.7|28
1730890200000|2024-11-06 10:50:00|988.7|987.5|988.7|987.5|988.9|987.7|988.7|987.5|117
1730890500000|2024-11-06 10:55:00|988.6|987.4|987.9|986.7|988.6|987.4|987.9|986.7|80
1730890800000|2024-11-06 11:00:00|987.7|986.5|988.2|987|988.2|987|987.6|986.4|177
1730891100000|2024-11-06 11:05:00|987.9|986.7|988.2|987|988.2|987|987.9|986.7|77
1730891400000|2024-11-06 11:10:00|988.1|986.9|988.2|987|988.3|987.1|988.1|986.9|87
1730891700000|2024-11-06 11:15:00|988.1|986.9|985.9|984.7|988.2|987|985.9|984.7|398
1730892000000|2024-11-06 11:20:00|985.7|984.5|986.8|985.6|986.8|985.6|985.6|984.4|418
1730892300000|2024-11-06 11:25:00|986.7|985.5|986.7|985.5|986.8|985.6|986.7|985.5|90
1730892600000|2024-11-06 11:30:00|986.6|985.4|986.4|985.2|986.6|985.4|986.4|985.2|60
1730892900000|2024-11-06 11:35:00|986.3|985.1|986.9|985.7|986.9|985.7|986.3|985.1|250
1730893200000|2024-11-06 11:40:00|986.7|985.5|986.6|985.4|987.1|985.9|986.6|985.4|174
1730893500000|2024-11-06 11:45:00|986.7|985.5|986.9|985.7|987.4|986.2|986.6|985.4|231
1730893800000|2024-11-06 11:50:00|987.1|985.9|986.4|985.2|987.1|985.9|986.4|985.2|43
1730894100000|2024-11-06 11:55:00|986.6|985.4|986.9|985.7|987.2|986|986.4|985.2|262
1730894400000|2024-11-06 12:00:00|986.7|985.5|986.4|985.2|986.8|985.6|986.4|985.2|113
1730894700000|2024-11-06 12:05:00|986.7|985.5|986.4|985.2|986.7|985.5|985.9|984.7|381
1730895000000|2024-11-06 12:10:00|986.2|985|986.7|985.5|986.7|985.5|986.2|985|119
1730895300000|2024-11-06 12:15:00|986.9|985.7|985.9|984.7|986.9|985.7|985.9|984.7|163
1730895600000|2024-11-06 12:20:00|985.7|984.5|985.2|984|985.7|984.5|985.2|984|280
1730895900000|2024-11-06 12:25:00|985|983.8|985.6|984.4|985.6|984.4|984.8|983.6|329
1730896200000|2024-11-06 12:30:00|985.3|984.1|985.3|984.1|985.5|984.3|985|983.8|239
1730896500000|2024-11-06 12:35:00|985.2|984|985.8|984.6|986|984.8|985.2|984|101
1730896800000|2024-11-06 12:40:00|985.6|984.4|986.3|985.1|986.6|985.4|985.3|984.1|254
1730897100000|2024-11-06 12:45:00|986.6|985.4|986.3|985.1|987.3|986.1|986.1|984.9|294
1730897400000|2024-11-06 12:50:00|986.2|985|986.5|985.3|986.8|985.6|986.2|985|88
1730897700000|2024-11-06 12:55:00|986.6|985.4|986|984.8|986.6|985.4|985.8|984.6|93
1730898000000|2024-11-06 13:00:00|985.9|984.7|985|983.8|986|984.8|984.8|983.6|308
1730898300000|2024-11-06 13:05:00|985.3|984.1|985.4|984.2|985.8|984.6|984.6|983.4|357
1730898600000|2024-11-06 13:10:00|985.5|984.3|986|984.8|986|984.8|985.1|983.9|357
1730898900000|2024-11-06 13:15:00|985.8|984.6|987.3|986.1|987.3|986.1|985.5|984.3|548
1730899200000|2024-11-06 13:20:00|987.5|986.3|988|986.8|988.3|987.1|987.5|986.3|476
1730899500000|2024-11-06 13:25:00|988.3|987.1|988.3|987.1|989|987.8|988|986.8|682
1730899800000|2024-11-06 13:30:00|988.4|987.2|988|986.8|988.5|987.3|987.7|986.5|306
1730900100000|2024-11-06 13:35:00|988.3|987.1|989|987.8|989|987.8|987.8|986.6|473
1730900400000|2024-11-06 13:40:00|988.9|987.7|988.7|987.5|989|987.8|988.3|987.1|375
1730903400000|2024-11-06 14:30:00|988.9|987.7|990.3|989.1|990.7|989.5|987.4|986.2|4103
1730903700000|2024-11-06 14:35:00|990.6|989.4|992.1|990.9|993.8|992.6|990.3|989.1|4163
1730904000000|2024-11-06 14:40:00|991.8|990.6|994.3|993.1|994.3|993.1|991.8|990.6|2090
1730904300000|2024-11-06 14:45:00|994.4|993.2|997.3|996.1|997.8|996.6|994.1|992.9|3686
1730904600000|2024-11-06 14:50:00|997.4|996.2|997.8|996.6|999.5|998.3|997.1|995.9|3805
1730904900000|2024-11-06 14:55:00|997.9|996.7|999.6|998.4|999.6|998.4|997.6|996.4|1492
1730905200000|2024-11-06 15:00:00|999.8|998.6|999.6|998.4|1003.5|1002.3|999.3|998.1|3704
1730905500000|2024-11-06 15:05:00|999.8|998.6|999.9|998.7|1001.1|999.9|999.6|998.4|1199
1730905800000|2024-11-06 15:10:00|1000.1|998.9|1000.7|999.5|1001.2|1000|999.1|997.9|1548
1730906100000|2024-11-06 15:15:00|1000.9|999.7|1001.4|1000.2|1002.2|1001|1000.4|999.2|724
1730906400000|2024-11-06 15:20:00|1001.2|1000|1002.1|1000.9|1002.6|1001.4|1000.2|999|1740
1730906700000|2024-11-06 15:25:00|1002.4|1001.2|1004.1|1002.9|1005.1|1003.9|1002.4|1001.2|2458
1730907000000|2024-11-06 15:30:00|1004.4|1003.2|1003.1|1001.9|1004.9|1003.7|1003.1|1001.9|1575
1730907300000|2024-11-06 15:35:00|1003.4|1002.2|1001.3|1000.1|1003.8|1002.6|1000.7|999.5|1762
1730907600000|2024-11-06 15:40:00|1001.1|999.9|1002.1|1000.9|1003.1|1001.9|1001.1|999.9|1021
1730907900000|2024-11-06 15:45:00|1002.3|1001.1|1002.1|1000.9|1004.1|1002.9|1001.9|1000.7|694
1730908200000|2024-11-06 15:50:00|1002.4|1001.2|1001.6|1000.4|1002.9|1001.7|999.9|998.7|909
1730908500000|2024-11-06 15:55:00|1002.1|1000.9|1002.6|1001.4|1003.1|1001.9|1001.4|1000.2|711
1730908800000|2024-11-06 16:00:00|1002.7|1001.5|1002.4|1001.2|1003.1|1001.9|1001.4|1000.2|1129
1730909100000|2024-11-06 16:05:00|1002.6|1001.4|1002.1|1000.9|1003.6|1002.4|1001.9|1000.7|442
1730909400000|2024-11-06 16:10:00|1001.9|1000.7|1002.9|1001.7|1003.1|1001.9|1001.9|1000.7|558
1730909700000|2024-11-06 16:15:00|1002.1|1000.9|1003.1|1001.9|1003.1|1001.9|1001.7|1000.5|408
1730910000000|2024-11-06 16:20:00|1003.2|1002|1003.9|1002.7|1004.4|1003.2|1003.1|1001.9|790
1730910300000|2024-11-06 16:25:00|1004.1|1002.9|1003.9|1002.7|1004.6|1003.4|1003.6|1002.4|851
1730910600000|2024-11-06 16:30:00|1004|1002.8|1004.1|1002.9|1004.4|1003.2|1002.7|1001.5|1168
1730910900000|2024-11-06 16:35:00|1003.9|1002.7|1002.9|1001.7|1004.4|1003.2|1002.9|1001.7|1999
1730911200000|2024-11-06 16:40:00|1003|1001.8|1003.6|1002.4|1003.8|1002.6|1002.8|1001.6|268
1730911500000|2024-11-06 16:45:00|1003.4|1002.2|1002.4|1001.2|1003.4|1002.2|1002.1|1000.9|610
1730911800000|2024-11-06 16:50:00|1002.6|1001.4|1003.7|1002.5|1003.7|1002.5|1002.2|1001|318
1730912100000|2024-11-06 16:55:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.4|1002.2|420
1730912400000|2024-11-06 17:00:00|1003.6|1002.4|1004.6|1003.4|1004.9|1003.7|1003.4|1002.2|608
1730912700000|2024-11-06 17:05:00|1004.7|1003.5|1003.9|1002.7|1004.9|1003.7|1003.2|1002|514
1730913000000|2024-11-06 17:10:00|1004.1|1002.9|1003.9|1002.7|1004.4|1003.2|1003.6|1002.4|233
1730913300000|2024-11-06 17:15:00|1004.1|1002.9|1004.4|1003.2|1004.9|1003.7|1004.1|1002.9|421
1730913600000|2024-11-06 17:20:00|1004.2|1003|1004.6|1003.4|1004.9|1003.7|1004.2|1003|275
1730913900000|2024-11-06 17:25:00|1004.7|1003.5|1004.6|1003.4|1005.1|1003.9|1004.2|1003|386
1730914200000|2024-11-06 17:30:00|1004.4|1003.2|1004.7|1003.5|1005.4|1004.2|1004.2|1003|689
1730914500000|2024-11-06 17:35:00|1004.9|1003.7|1004.2|1003|1004.9|1003.7|1003.7|1002.5|310
1730914800000|2024-11-06 17:40:00|1004|1002.8|1004|1002.8|1004.7|1003.5|1003.7|1002.5|977
1730915100000|2024-11-06 17:45:00|1004.2|1003|1004|1002.8|1004.5|1003.3|1003.3|1002.1|589
1730915400000|2024-11-06 17:50:00|1003.8|1002.6|1005.1|1003.9|1005.1|1003.9|1003.1|1001.9|449
1730915700000|2024-11-06 17:55:00|1005|1003.8|1005.2|1004|1005.7|1004.5|1004.7|1003.5|549
1730916000000|2024-11-06 18:00:00|1005|1003.8|1005|1003.8|1005.5|1004.3|1004.4|1003.2|541
1730916300000|2024-11-06 18:05:00|1005.1|1003.9|1005|1003.8|1005.5|1004.3|1004.7|1003.5|615
1730916600000|2024-11-06 18:10:00|1004.9|1003.7|1005|1003.8|1005.2|1004|1003.7|1002.5|587
1730916900000|2024-11-06 18:15:00|1005.2|1004|1005.6|1004.4|1005.9|1004.7|1004.9|1003.7|637
1730917200000|2024-11-06 18:20:00|1005.7|1004.5|1005|1003.8|1005.9|1004.7|1004.7|1003.5|636
1730917500000|2024-11-06 18:25:00|1005.1|1003.9|1005.4|1004.2|1005.9|1004.7|1004.9|1003.7|313
1730917800000|2024-11-06 18:30:00|1005.6|1004.4|1005.9|1004.7|1005.9|1004.7|1005.2|1004|210
1730918100000|2024-11-06 18:35:00|1005.7|1004.5|1008.1|1006.9|1008.1|1006.9|1005.7|1004.5|1835
1730918400000|2024-11-06 18:40:00|1008.4|1007.2|1009.7|1008.5|1009.7|1008.5|1007.9|1006.7|1078
1730918700000|2024-11-06 18:45:00|1009.9|1008.7|1008.4|1007.2|1009.9|1008.7|1008.4|1007.2|838
1730919000000|2024-11-06 18:50:00|1008.5|1007.3|1007.7|1006.5|1008.9|1007.7|1007.2|1006|1202
1730919300000|2024-11-06 18:55:00|1007.4|1006.2|1005.7|1004.5|1007.4|1006.2|1005.7|1004.5|707
1730919600000|2024-11-06 19:00:00|1005.6|1004.4|1006|1004.8|1006.1|1004.9|1004|1002.8|1186
1730919900000|2024-11-06 19:05:00|1006.2|1005|1005.5|1004.3|1006.2|1005|1005.3|1004.1|634
1730920200000|2024-11-06 19:10:00|1005.6|1004.4|1006|1004.8|1006.5|1005.3|1005.5|1004.3|1350
1730920500000|2024-11-06 19:15:00|1005.8|1004.6|1007.1|1005.9|1007.5|1006.3|1005.8|1004.6|1440
1730941200000|2024-11-07 01:00:00|1007.3|1006.1|1011.2|1010|1011.7|1010.5|1007.3|1006.1|1773
1730941500000|2024-11-07 01:05:00|1011.3|1010.1|1009.8|1008.6|1011.5|1010.3|1009.2|1008|436
1730941800000|2024-11-07 01:10:00|1009.3|1008.1|1009.5|1008.3|1009.7|1008.5|1008.6|1007.4|195
1730942100000|2024-11-07 01:15:00|1009.2|1008|1008.9|1007.7|1009.7|1008.5|1008.7|1007.5|243
1730942400000|2024-11-07 01:20:00|1009|1007.8|1008.8|1007.6|1010.2|1009|1008.5|1007.3|138
1730942700000|2024-11-07 01:25:00|1008.5|1007.3|1009|1007.8|1009|1007.8|1008.3|1007.1|70
1730943000000|2024-11-07 01:30:00|1008.9|1007.7|1009|1007.8|1009.8|1008.6|1008.9|1007.7|234
1730943300000|2024-11-07 01:35:00|1008.9|1007.7|1010|1008.8|1010.6|1009.4|1008.8|1007.6|169
1730943600000|2024-11-07 01:40:00|1010.1|1008.9|1011.3|1010.1|1011.5|1010.3|1009.5|1008.3|160
1730943900000|2024-11-07 01:45:00|1011|1009.8|1010.8|1009.6|1011.5|1010.3|1010|1008.8|197
1730944200000|2024-11-07 01:50:00|1010.9|1009.7|1011|1009.8|1011.2|1010|1010.5|1009.3|137
1730944500000|2024-11-07 01:55:00|1011.1|1009.9|1011.3|1010.1|1011.5|1010.3|1011|1009.8|139
1730944800000|2024-11-07 02:00:00|1011.4|1010.2|1011.7|1010.5|1011.8|1010.6|1010.8|1009.6|113
1730945100000|2024-11-07 02:05:00|1011.5|1010.3|1010.5|1009.3|1011.7|1010.5|1010.5|1009.3|120
1730945400000|2024-11-07 02:10:00|1010.8|1009.6|1011|1009.8|1011.3|1010.1|1010.8|1009.6|85
1730945700000|2024-11-07 02:15:00|1010.9|1009.7|1010.8|1009.6|1011|1009.8|1010.8|1009.6|9
1730946000000|2024-11-07 02:20:00|||||||||21
1730946300000|2024-11-07 02:25:00|1010.5|1009.3|1012|1010.8|1012.1|1010.9|1010.5|1009.3|260
1730946600000|2024-11-07 02:30:00|1012.1|1010.9|1010.8|1009.6|1012.1|1010.9|1009.7|1008.5|342
1730946900000|2024-11-07 02:35:00|1010.7|1009.5|1011|1009.8|1012.2|1011|1010.6|1009.4|144
1730947200000|2024-11-07 02:40:00|1011.1|1009.9|1012.1|1010.9|1012.2|1011|1011|1009.8|78
1730947500000|2024-11-07 02:45:00|1012.2|1011|1012.1|1010.9|1012.3|1011.1|1011.3|1010.1|126
1730947800000|2024-11-07 02:50:00|1012.2|1011|1012.1|1010.9|1012.4|1011.2|1011.6|1010.4|190
1730948100000|2024-11-07 02:55:00|1012|1010.8|1013.1|1011.9|1013.1|1011.9|1011.9|1010.7|351
1730948400000|2024-11-07 03:00:00|1013.4|1012.2|1013.4|1012.2|1013.8|1012.6|1013.4|1012.2|247
1730948700000|2024-11-07 03:05:00|1013.5|1012.3|1013.6|1012.4|1013.8|1012.6|1013.4|1012.2|125
1730949000000|2024-11-07 03:10:00|1013.7|1012.5|1013.3|1012.1|1013.8|1012.6|1013.1|1011.9|70
1730949300000|2024-11-07 03:15:00|1013.4|1012.2|1011.9|1010.7|1013.4|1012.2|1011.9|1010.7|173
1730949600000|2024-11-07 03:20:00|1011.8|1010.6|1011.9|1010.7|1011.9|1010.7|1010.9|1009.7|78
1730949900000|2024-11-07 03:25:00|1012.1|1010.9|1011.4|1010.2|1012.2|1011|1011.4|1010.2|51
1730950200000|2024-11-07 03:30:00|1011.3|1010.1|1010.3|1009.1|1011.3|1010.1|1009.6|1008.4|247
1730950500000|2024-11-07 03:35:00|1010.4|1009.2|1011.1|1009.9|1011.1|1009.9|1010.4|1009.2|17
1730950800000|2024-11-07 03:40:00|1011.4|1010.2|1011.6|1010.4|1011.6|1010.4|1011.4|1010.2|36
1730951100000|2024-11-07 03:45:00|1011.4|1010.2|1011.1|1009.9|1011.4|1010.2|1011.1|1009.9|16
1730951400000|2024-11-07 03:50:00|||||||||5
1730951700000|2024-11-07 03:55:00|1011.4|1010.2|1011.4|1010.2|1011.4|1010.2|1011.4|1010.2|11
1730952000000|2024-11-07 04:00:00|1011.1|1009.9|1010.9|1009.7|1011.1|1009.9|1010.8|1009.6|15
1730952300000|2024-11-07 04:05:00|1011|1009.8|1010.6|1009.4|1011|1009.8|1010.4|1009.2|18
1730952600000|2024-11-07 04:10:00|1010.8|1009.6|1010.6|1009.4|1010.8|1009.6|1010.6|1009.4|25
1730952900000|2024-11-07 04:15:00|1010.8|1009.6|1010.6|1009.4|1010.8|1009.6|1010.6|1009.4|4
1730953200000|2024-11-07 04:20:00|1010.7|1009.5|1010.8|1009.6|1011.1|1009.9|1010.7|1009.5|17
1730953500000|2024-11-07 04:25:00|1010.9|1009.7|1010.8|1009.6|1010.9|1009.7|1010.6|1009.4|18
1730953800000|2024-11-07 04:30:00|1010.9|1009.7|1011.6|1010.4|1011.6|1010.4|1010.9|1009.7|30
1730954100000|2024-11-07 04:35:00|1011.4|1010.2|1011.6|1010.4|1011.6|1010.4|1011.3|1010.1|24
1730954400000|2024-11-07 04:40:00|1011.5|1010.3|1011.3|1010.1|1011.5|1010.3|1011.3|1010.1|7
1730954700000|2024-11-07 04:45:00|||||||||31
1730955000000|2024-11-07 04:50:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1010.8|1009.6|47
1730955300000|2024-11-07 04:55:00|1011|1009.8|1011.1|1009.9|1011.1|1009.9|1011|1009.8|6
1730955600000|2024-11-07 05:00:00|1011|1009.8|1010.8|1009.6|1011.1|1009.9|1010.8|1009.6|9
1730955900000|2024-11-07 05:05:00|1010.9|1009.7|1011.1|1009.9|1011.1|1009.9|1010.9|1009.7|4
1730956200000|2024-11-07 05:10:00|1011|1009.8|1011|1009.8|1011|1009.8|1010.8|1009.6|5
1730956500000|2024-11-07 05:15:00|1010.9|1009.7|1010.6|1009.4|1011|1009.8|1010.6|1009.4|14
1730956800000|2024-11-07 05:20:00|1010.7|1009.5|1011.1|1009.9|1011.1|1009.9|1010.6|1009.4|34
1730957100000|2024-11-07 05:25:00|1010.8|1009.6|1010.6|1009.4|1010.9|1009.7|1010.6|1009.4|52
1730957400000|2024-11-07 05:30:00|1010.3|1009.1|1010.4|1009.2|1010.6|1009.4|1009.8|1008.6|154
1730957700000|2024-11-07 05:35:00|1010.6|1009.4|1011.2|1010|1011.4|1010.2|1010.5|1009.3|127
1730958000000|2024-11-07 05:40:00|1011.4|1010.2|1011.2|1010|1011.7|1010.5|1010.9|1009.7|225
1730958300000|2024-11-07 05:45:00|1010.9|1009.7|1011.1|1009.9|1011.3|1010.1|1010.7|1009.5|64
1730958600000|2024-11-07 05:50:00|1010.9|1009.7|1009.9|1008.7|1011|1009.8|1009.9|1008.7|80
1730958900000|2024-11-07 05:55:00|1010.4|1009.2|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|46
1730959200000|2024-11-07 06:00:00|1010.5|1009.3|1008.2|1007|1010.6|1009.4|1008.1|1006.9|304
1730959500000|2024-11-07 06:05:00|1008.3|1007.1|1008.4|1007.2|1008.4|1007.2|1007.6|1006.4|249
1730959800000|2024-11-07 06:10:00|1008.6|1007.4|1008.6|1007.4|1008.9|1007.7|1008.4|1007.2|42
1730960100000|2024-11-07 06:15:00|1008.5|1007.3|1008.9|1007.7|1008.9|1007.7|1008.4|1007.2|6
1730960400000|2024-11-07 06:20:00|1008.8|1007.6|1008.9|1007.7|1009.1|1007.9|1008.4|1007.2|49
1730960700000|2024-11-07 06:25:00|1008.8|1007.6|1009.8|1008.6|1010|1008.8|1008.8|1007.6|132
1730961000000|2024-11-07 06:30:00|1009.9|1008.7|1010.4|1009.2|1010.4|1009.2|1009.4|1008.2|59
1730961300000|2024-11-07 06:35:00|1010.3|1009.1|1010.3|1009.1|1010.7|1009.5|1010.2|1009|122
1730961600000|2024-11-07 06:40:00|1010.4|1009.2|1010.7|1009.5|1010.7|1009.5|1010.3|1009.1|11
1730961900000|2024-11-07 06:45:00|1010.5|1009.3|1010.7|1009.5|1010.7|1009.5|1010.4|1009.2|20
1730962200000|2024-11-07 06:50:00|1011|1009.8|1011|1009.8|1011|1009.8|1010.8|1009.6|40
1730962500000|2024-11-07 06:55:00|1011.2|1010|1011.2|1010|1011.4|1010.2|1010.9|1009.7|58
1730962800000|2024-11-07 07:00:00|1011|1009.8|1010.9|1009.7|1011.2|1010|1010.9|1009.7|29
1730963100000|2024-11-07 07:05:00|1011.1|1009.9|1010.7|1009.5|1011.2|1010|1010.4|1009.2|64
1730963400000|2024-11-07 07:10:00|1010.5|1009.3|1011.2|1010|1011.2|1010|1010.4|1009.2|117
1730963700000|2024-11-07 07:15:00|1011.4|1010.2|1011.7|1010.5|1011.7|1010.5|1011.2|1010|47
1730964000000|2024-11-07 07:20:00|1011.9|1010.7|1012.2|1011|1012.2|1011|1011.7|1010.5|50
1730964300000|2024-11-07 07:25:00|1012.1|1010.9|1011.9|1010.7|1012.2|1011|1011.9|1010.7|39
1730964600000|2024-11-07 07:30:00|1012.1|1010.9|1011.9|1010.7|1012.1|1010.9|1011.9|1010.7|27
1730964900000|2024-11-07 07:35:00|1012|1010.8|1011.9|1010.7|1012|1010.8|1011.9|1010.7|7
1730965200000|2024-11-07 07:40:00|1012|1010.8|1012.4|1011.2|1012.7|1011.5|1012|1010.8|117
1730965500000|2024-11-07 07:45:00|1012.2|1011|1011.9|1010.7|1012.2|1011|1011.9|1010.7|34
1730965800000|2024-11-07 07:50:00|1012|1010.8|1012.1|1010.9|1012.1|1010.9|1012|1010.8|11
1730966100000|2024-11-07 07:55:00|1012.3|1011.1|1012.4|1011.2|1012.7|1011.5|1012.3|1011.1|198
1730966400000|2024-11-07 08:00:00|1012.6|1011.4|1011.9|1010.7|1012.6|1011.4|1011.9|1010.7|90
1730966700000|2024-11-07 08:05:00|1011.7|1010.5|1012.9|1011.7|1012.9|1011.7|1011.7|1010.5|171
1730967000000|2024-11-07 08:10:00|1013.1|1011.9|1013.6|1012.4|1013.8|1012.6|1012.9|1011.7|129
1730967300000|2024-11-07 08:15:00|1013.4|1012.2|1013.2|1012|1013.4|1012.2|1013.1|1011.9|99
1730967600000|2024-11-07 08:20:00|1013.1|1011.9|1013.1|1011.9|1013.4|1012.2|1013.1|1011.9|28
1730967900000|2024-11-07 08:25:00|1013.3|1012.1|1013.6|1012.4|1013.6|1012.4|1013.1|1011.9|85
1730968200000|2024-11-07 08:30:00|1013.7|1012.5|1013.6|1012.4|1013.8|1012.6|1013.6|1012.4|45
1730968500000|2024-11-07 08:35:00|1013.8|1012.6|1013.3|1012.1|1013.8|1012.6|1013.3|1012.1|144
1730968800000|2024-11-07 08:40:00|1013.6|1012.4|1013.6|1012.4|1013.6|1012.4|1013.3|1012.1|140
1730969100000|2024-11-07 08:45:00|1013.5|1012.3|1011.4|1010.2|1013.5|1012.3|1011.4|1010.2|158
1730969400000|2024-11-07 08:50:00|1011.6|1010.4|1011.1|1009.9|1011.6|1010.4|1010.9|1009.7|80
1730969700000|2024-11-07 08:55:00|1011.4|1010.2|1011.4|1010.2|1011.6|1010.4|1011.1|1009.9|97
1730970000000|2024-11-07 09:00:00|1011.6|1010.4|1011.4|1010.2|1011.6|1010.4|1011.1|1009.9|70
1730970300000|2024-11-07 09:05:00|1011.3|1010.1|1011.6|1010.4|1011.6|1010.4|1011.1|1009.9|91
1730970600000|2024-11-07 09:10:00|1011.4|1010.2|1010.9|1009.7|1011.8|1010.6|1010.9|1009.7|251
1730970900000|2024-11-07 09:15:00|1011.1|1009.9|1010.8|1009.6|1011.4|1010.2|1010.8|1009.6|36
1730971200000|2024-11-07 09:20:00|1010.9|1009.7|1010.8|1009.6|1010.9|1009.7|1010.6|1009.4|32
1730971500000|2024-11-07 09:25:00|1010.9|1009.7|1010.8|1009.6|1011.4|1010.2|1010.8|1009.6|94
1730971800000|2024-11-07 09:30:00|1010.6|1009.4|1011.1|1009.9|1011.3|1010.1|1010.3|1009.1|78
1730972100000|2024-11-07 09:35:00|1011.3|1010.1|1010.8|1009.6|1011.3|1010.1|1010.6|1009.4|51
1730972400000|2024-11-07 09:40:00|1010.7|1009.5|1010.3|1009.1|1010.8|1009.6|1010.3|1009.1|15
1730972700000|2024-11-07 09:45:00|1010.1|1008.9|1010.3|1009.1|1010.4|1009.2|1010.1|1008.9|30
1730973000000|2024-11-07 09:50:00|1010.4|1009.2|1010.3|1009.1|1010.5|1009.3|1010.3|1009.1|9
1730973300000|2024-11-07 09:55:00|1010.4|1009.2|1010.3|1009.1|1010.6|1009.4|1010.1|1008.9|54
1730973600000|2024-11-07 10:00:00|1010.1|1008.9|1010.8|1009.6|1010.9|1009.7|1010.1|1008.9|426
1730973900000|2024-11-07 10:05:00|1010.7|1009.5|1010.6|1009.4|1010.8|1009.6|1010.6|1009.4|33
1730974200000|2024-11-07 10:10:00|1010.8|1009.6|1010.1|1008.9|1010.8|1009.6|1009.9|1008.7|71
1730974500000|2024-11-07 10:15:00|1010|1008.8|1010.6|1009.4|1010.6|1009.4|1010|1008.8|41
1730974800000|2024-11-07 10:20:00|1010.7|1009.5|1011.2|1010|1011.3|1010.1|1010.4|1009.2|111
1730975100000|2024-11-07 10:25:00|1011.1|1009.9|1011.6|1010.4|1011.8|1010.6|1011.1|1009.9|81
1730975400000|2024-11-07 10:30:00|1011.5|1010.3|1011.9|1010.7|1012.1|1010.9|1011.4|1010.2|51
1730975700000|2024-11-07 10:35:00|1012.4|1011.2|1012.1|1010.9|1012.4|1011.2|1012.1|1010.9|69
1730976000000|2024-11-07 10:40:00|1012|1010.8|1012.3|1011.1|1012.4|1011.2|1011.9|1010.7|62
1730976300000|2024-11-07 10:45:00|1012.2|1011|1012.6|1011.4|1012.9|1011.7|1012.1|1010.9|64
1730976600000|2024-11-07 10:50:00|1012.7|1011.5|1013.1|1011.9|1013.4|1012.2|1012.7|1011.5|114
1730976900000|2024-11-07 10:55:00|1013.2|1012|1013.1|1011.9|1013.3|1012.1|1013|1011.8|57
1730977200000|2024-11-07 11:00:00|1013.2|1012|1013.4|1012.2|1013.6|1012.4|1013.2|1012|46
1730977500000|2024-11-07 11:05:00|1013.6|1012.4|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|78
1730977800000|2024-11-07 11:10:00|1013.1|1011.9|1013.1|1011.9|1013.4|1012.2|1012.9|1011.7|72
1730978100000|2024-11-07 11:15:00|1013.2|1012|1013.1|1011.9|1013.4|1012.2|1013.1|1011.9|24
1730978400000|2024-11-07 11:20:00|1013.3|1012.1|1013.3|1012.1|1013.3|1012.1|1013.1|1011.9|17
1730978700000|2024-11-07 11:25:00|1013.4|1012.2|1013.1|1011.9|1013.6|1012.4|1013.1|1011.9|22
1730979000000|2024-11-07 11:30:00|1013|1011.8|1013.6|1012.4|1013.8|1012.6|1013|1011.8|78
1730979300000|2024-11-07 11:35:00|1013.5|1012.3|1013.4|1012.2|1013.8|1012.6|1013.4|1012.2|217
1730979600000|2024-11-07 11:40:00|1013.3|1012.1|1013.4|1012.2|1013.6|1012.4|1013.2|1012|42
1730979900000|2024-11-07 11:45:00|1013.3|1012.1|1013.8|1012.6|1013.8|1012.6|1013.3|1012.1|125
1730980200000|2024-11-07 11:50:00|1013.9|1012.7|1013.9|1012.7|1014.3|1013.1|1013.8|1012.6|223
1730980500000|2024-11-07 11:55:00|1013.8|1012.6|1013.9|1012.7|1013.9|1012.7|1013.7|1012.5|101
1730980800000|2024-11-07 12:00:00|1013.8|1012.6|1015|1013.8|1015.5|1014.3|1013.8|1012.6|387
1730981100000|2024-11-07 12:05:00|1014.9|1013.7|1014.8|1013.6|1015.2|1014|1014.8|1013.6|135
1730981400000|2024-11-07 12:10:00|1015|1013.8|1015.3|1014.1|1015.5|1014.3|1014.8|1013.6|259
1730981700000|2024-11-07 12:15:00|1015|1013.8|1015.3|1014.1|1015.3|1014.1|1014.8|1013.6|527
1730982000000|2024-11-07 12:20:00|1015.5|1014.3|1015.3|1014.1|1015.5|1014.3|1015.1|1013.9|115
1730982300000|2024-11-07 12:25:00|1015.6|1014.4|1015.8|1014.6|1015.8|1014.6|1015.3|1014.1|128
1730982600000|2024-11-07 12:30:00|1015.6|1014.4|1016.3|1015.1|1016.3|1015.1|1015.3|1014.1|191
1730982900000|2024-11-07 12:35:00|1016|1014.8|1015.8|1014.6|1016.3|1015.1|1015.7|1014.5|183
1730983200000|2024-11-07 12:40:00|1016|1014.8|1015.6|1014.4|1016|1014.8|1015.3|1014.1|229
1730983500000|2024-11-07 12:45:00|1015.8|1014.6|1016.3|1015.1|1016.3|1015.1|1015.6|1014.4|110
1730983800000|2024-11-07 12:50:00|1016.5|1015.3|1015.5|1014.3|1016.6|1015.4|1015.5|1014.3|132
1730984100000|2024-11-07 12:55:00|1015.6|1014.4|1016.3|1015.1|1016.3|1015.1|1015.5|1014.3|94
1730984400000|2024-11-07 13:00:00|1016.7|1015.5|1018.7|1017.5|1018.8|1017.6|1016.7|1015.5|1002
1730984700000|2024-11-07 13:05:00|1018.8|1017.6|1018.3|1017.1|1018.8|1017.6|1018|1016.8|525
1730985000000|2024-11-07 13:10:00|1018.2|1017|1019.8|1018.6|1020|1018.8|1018.1|1016.9|840
1730985300000|2024-11-07 13:15:00|1019.9|1018.7|1018.1|1016.9|1021|1019.8|1018.1|1016.9|1169
1730985600000|2024-11-07 13:20:00|1018.2|1017|1016.3|1015.1|1018.6|1017.4|1016.3|1015.1|736
1730985900000|2024-11-07 13:25:00|1016.4|1015.2|1015.8|1014.6|1016.5|1015.3|1015.5|1014.3|794
1730986200000|2024-11-07 13:30:00|1015.5|1014.3|1015.3|1014.1|1016|1014.8|1014.5|1013.3|859
1730986500000|2024-11-07 13:35:00|1015.5|1014.3|1016|1014.8|1016.6|1015.4|1015|1013.8|658
1730986800000|2024-11-07 13:40:00|1016.2|1015|1016|1014.8|1016.3|1015.1|1014.8|1013.6|488
1730989800000|2024-11-07 14:30:00|1017.2|1016|1014.1|1012.9|1017.3|1016.1|1013.6|1012.4|3258
1730990100000|2024-11-07 14:35:00|1013.8|1012.6|1012.6|1011.4|1014.3|1013.1|1012.1|1010.9|2393
1730990400000|2024-11-07 14:40:00|1011.8|1010.6|1012.6|1011.4|1012.8|1011.6|1010.4|1009.2|1732
1730990700000|2024-11-07 14:45:00|1012.4|1011.2|1010.4|1009.2|1012.9|1011.7|1010.1|1008.9|1488
1730991000000|2024-11-07 14:50:00|1010.6|1009.4|1010.1|1008.9|1011.6|1010.4|1009.9|1008.7|1222
1730991300000|2024-11-07 14:55:00|1010.4|1009.2|1006.7|1005.5|1010.9|1009.7|1006|1004.8|2268
1730991600000|2024-11-07 15:00:00|1006.9|1005.7|1006.4|1005.2|1009.2|1008|1005.4|1004.2|2112
1730991900000|2024-11-07 15:05:00|1005.9|1004.7|1005.1|1003.9|1005.9|1004.7|1004.6|1003.4|1517
1730992200000|2024-11-07 15:10:00|1005.2|1004|1004.2|1003|1005.4|1004.2|1003.9|1002.7|1928
1730992500000|2024-11-07 15:15:00|1004|1002.8|1004.1|1002.9|1005.6|1004.4|1003.4|1002.2|2643
1730992800000|2024-11-07 15:20:00|1003.9|1002.7|1004.4|1003.2|1005.4|1004.2|1003.6|1002.4|1339
1730993100000|2024-11-07 15:25:00|1004.1|1002.9|1004.6|1003.4|1004.6|1003.4|1003.1|1001.9|1384
1730993400000|2024-11-07 15:30:00|1004.8|1003.6|1004.4|1003.2|1005.6|1004.4|1004.2|1003|1195
1730993700000|2024-11-07 15:35:00|1004.2|1003|1005.2|1004|1005.2|1004|1003.7|1002.5|1029
1730994000000|2024-11-07 15:40:00|1005.4|1004.2|1005.7|1004.5|1006|1004.8|1004.7|1003.5|816
1730994300000|2024-11-07 15:45:00|1005.5|1004.3|1008.4|1007.2|1008.4|1007.2|1005|1003.8|1118
1730994600000|2024-11-07 15:50:00|1008.7|1007.5|1010.7|1009.5|1010.8|1009.6|1007.4|1006.2|1223
1730994900000|2024-11-07 15:55:00|1010.5|1009.3|1011.7|1010.5|1012.4|1011.2|1010.5|1009.3|1281
1730995200000|2024-11-07 16:00:00|1011.6|1010.4|1012.7|1011.5|1012.9|1011.7|1011.2|1010|820
1730995500000|2024-11-07 16:05:00|1012.4|1011.2|1013.7|1012.5|1013.7|1012.5|1012.2|1011|571
1730995800000|2024-11-07 16:10:00|1013.6|1012.4|1012.4|1011.2|1014.2|1013|1012.4|1011.2|981
1730996100000|2024-11-07 16:15:00|1012.2|1011|1011.7|1010.5|1012.4|1011.2|1010.9|1009.7|890
1730996400000|2024-11-07 16:20:00|1011.4|1010.2|1010.5|1009.3|1011.4|1010.2|1010.4|1009.2|621
1730996700000|2024-11-07 16:25:00|1010.4|1009.2|1011.8|1010.6|1012.1|1010.9|1010.4|1009.2|1043
1730997000000|2024-11-07 16:30:00|1011.9|1010.7|1012.1|1010.9|1012.1|1010.9|1011.3|1010.1|444
1730997300000|2024-11-07 16:35:00|1012|1010.8|1013.6|1012.4|1014.4|1013.2|1011.9|1010.7|977
1730997600000|2024-11-07 16:40:00|1013.4|1012.2|1014.6|1013.4|1014.9|1013.7|1013.4|1012.2|727
1730997900000|2024-11-07 16:45:00|1014.8|1013.6|1015.4|1014.2|1015.6|1014.4|1014.1|1012.9|2034
1730998200000|2024-11-07 16:50:00|1015.6|1014.4|1014.9|1013.7|1015.6|1014.4|1014.6|1013.4|580
1730998500000|2024-11-07 16:55:00|1015.1|1013.9|1015.1|1013.9|1015.9|1014.7|1013.7|1012.5|708
1730998800000|2024-11-07 17:00:00|1015|1013.8|1016.1|1014.9|1016.4|1015.2|1014.9|1013.7|641
1730999100000|2024-11-07 17:05:00|1016.4|1015.2|1016.4|1015.2|1016.6|1015.4|1015.6|1014.4|725
1730999400000|2024-11-07 17:10:00|1016.6|1015.4|1016.1|1014.9|1016.6|1015.4|1015.8|1014.6|1004
1730999700000|2024-11-07 17:15:00|1016.2|1015|1014.3|1013.1|1016.2|1015|1013.4|1012.2|1016
1731000000000|2024-11-07 17:20:00|1014.4|1013.2|1014.9|1013.7|1014.9|1013.7|1013.9|1012.7|614
1731000300000|2024-11-07 17:25:00|1015.1|1013.9|1016.1|1014.9|1016.4|1015.2|1014.9|1013.7|583
1731000600000|2024-11-07 17:30:00|1016.2|1015|1016.1|1014.9|1017.3|1016.1|1016.1|1014.9|955
1731000900000|2024-11-07 17:35:00|1016.3|1015.1|1016.6|1015.4|1016.6|1015.4|1016.1|1014.9|402
1731001200000|2024-11-07 17:40:00|1016.4|1015.2|1015.3|1014.1|1016.6|1015.4|1015.1|1013.9|488
1731001500000|2024-11-07 17:45:00|1015.4|1014.2|1016.1|1014.9|1016.1|1014.9|1015.1|1013.9|440
1731001800000|2024-11-07 17:50:00|1015.8|1014.6|1016.8|1015.6|1016.8|1015.6|1015.8|1014.6|337
1731002100000|2024-11-07 17:55:00|1016.9|1015.7|1017.6|1016.4|1017.7|1016.5|1016.8|1015.6|872
1731002400000|2024-11-07 18:00:00|1017.8|1016.6|1024.1|1022.9|1026.1|1024.9|1017.8|1016.6|4061
1731002700000|2024-11-07 18:05:00|1024.4|1023.2|1021.3|1020.1|1025.1|1023.9|1020.8|1019.6|2498
1731003000000|2024-11-07 18:10:00|1021.1|1019.9|1021.9|1020.7|1022.1|1020.9|1020.8|1019.6|1979
1731003300000|2024-11-07 18:15:00|1022.1|1020.9|1022.1|1020.9|1022.6|1021.4|1020.9|1019.7|1141
1731003600000|2024-11-07 18:20:00|1021.9|1020.7|1021.4|1020.2|1022.1|1020.9|1020.9|1019.7|721
1731003900000|2024-11-07 18:25:00|1021.6|1020.4|1023.4|1022.2|1023.7|1022.5|1021.6|1020.4|832
1731004200000|2024-11-07 18:30:00|1023.6|1022.4|1022.4|1021.2|1023.9|1022.7|1022.4|1021.2|1014
1731004500000|2024-11-07 18:35:00|1022.6|1021.4|1023.4|1022.2|1023.6|1022.4|1022.6|1021.4|668
1731004800000|2024-11-07 18:40:00|1023.1|1021.9|1024.1|1022.9|1024.1|1022.9|1023.1|1021.9|847
1731005100000|2024-11-07 18:45:00|1023.9|1022.7|1024.4|1023.2|1024.6|1023.4|1023.8|1022.6|609
1731005400000|2024-11-07 18:50:00|1024.6|1023.4|1025.3|1024.1|1025.3|1024.1|1024.5|1023.3|1141
1731005700000|2024-11-07 18:55:00|1025.1|1023.9|1025|1023.8|1025.1|1023.9|1024.8|1023.6|823
1731006000000|2024-11-07 19:00:00|1025.1|1023.9|1027.5|1026.3|1028.9|1027.7|1025|1023.8|3836
1731006300000|2024-11-07 19:05:00|1027.4|1026.2|1027.1|1025.9|1027.5|1026.3|1026.1|1024.9|1725
1731006600000|2024-11-07 19:10:00|1026.9|1025.7|1029.2|1028|1029.2|1028|1026.9|1025.7|4335
1731006900000|2024-11-07 19:15:00|1029.5|1028.3|1029.3|1028.1|1030.2|1029|1028.8|1027.6|4176
1731027600000|2024-11-08 01:00:00|1028.7|1027.5|1026.5|1025.3|1029.3|1028.1|1025.8|1024.6|1627
1731027900000|2024-11-08 01:05:00|1026.6|1025.4|1026.3|1025.1|1027.8|1026.6|1025|1023.8|983
1731028200000|2024-11-08 01:10:00|1026.6|1025.4|1024|1022.8|1026.6|1025.4|1024|1022.8|518
1731028500000|2024-11-08 01:15:00|1024.1|1022.9|1023.4|1022.2|1024.1|1022.9|1023.3|1022.1|412
1731028800000|2024-11-08 01:20:00|1023.3|1022.1|1023.6|1022.4|1023.9|1022.7|1023.1|1021.9|148
1731029100000|2024-11-08 01:25:00|1023.9|1022.7|1023.6|1022.4|1024.4|1023.2|1023.6|1022.4|161
1731029400000|2024-11-08 01:30:00|1023.5|1022.3|1022.8|1021.6|1023.5|1022.3|1022.6|1021.4|478
1731029700000|2024-11-08 01:35:00|1022.7|1021.5|1024.8|1023.6|1025.1|1023.9|1022.6|1021.4|527
1731030000000|2024-11-08 01:40:00|1024.6|1023.4|1024.6|1023.4|1024.8|1023.6|1024.1|1022.9|120
1731030300000|2024-11-08 01:45:00|1024.5|1023.3|1025.1|1023.9|1025.1|1023.9|1024.1|1022.9|95
1731030600000|2024-11-08 01:50:00|1025.3|1024.1|1024.6|1023.4|1025.3|1024.1|1024.4|1023.2|195
1731030900000|2024-11-08 01:55:00|1024.5|1023.3|1024.6|1023.4|1025.1|1023.9|1024.4|1023.2|86
1731031200000|2024-11-08 02:00:00|1024.5|1023.3|1022.9|1021.7|1024.6|1023.4|1022.9|1021.7|120
1731031500000|2024-11-08 02:05:00|1022.8|1021.6|1023.6|1022.4|1023.9|1022.7|1022.8|1021.6|119
1731031800000|2024-11-08 02:10:00|1023.8|1022.6|1023.8|1022.6|1024.1|1022.9|1023.6|1022.4|57
1731032100000|2024-11-08 02:15:00|1023.7|1022.5|1023.6|1022.4|1024.4|1023.2|1023.6|1022.4|57
1731032400000|2024-11-08 02:20:00|1023.7|1022.5|1024.1|1022.9|1024.1|1022.9|1023.6|1022.4|99
1731032700000|2024-11-08 02:25:00|1024|1022.8|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|78
1731033000000|2024-11-08 02:30:00|1024|1022.8|1023.8|1022.6|1024.1|1022.9|1023.4|1022.2|137
1731033300000|2024-11-08 02:35:00|1023.9|1022.7|1023.3|1022.1|1024.4|1023.2|1023.2|1022|255
1731033600000|2024-11-08 02:40:00|1023.2|1022|1023.1|1021.9|1023.7|1022.5|1023.1|1021.9|69
1731033900000|2024-11-08 02:45:00|1023.2|1022|1023.6|1022.4|1024.1|1022.9|1023.2|1022|87
1731034200000|2024-11-08 02:50:00|1023.7|1022.5|1023.6|1022.4|1024.2|1023|1023.4|1022.2|40
1731034500000|2024-11-08 02:55:00|1023.7|1022.5|1024.3|1023.1|1024.6|1023.4|1023.6|1022.4|70
1731034800000|2024-11-08 03:00:00|1024.2|1023|1024.7|1023.5|1024.9|1023.7|1024.1|1022.9|36
1731035100000|2024-11-08 03:05:00|1024.4|1023.2|1023.1|1021.9|1024.4|1023.2|1022.9|1021.7|86
1731035400000|2024-11-08 03:10:00|1023.4|1022.2|1024.9|1023.7|1025.2|1024|1023.4|1022.2|404
1731035700000|2024-11-08 03:15:00|1024.6|1023.4|1023.9|1022.7|1025.6|1024.4|1023.9|1022.7|459
1731036000000|2024-11-08 03:20:00|1024|1022.8|1024.9|1023.7|1025.6|1024.4|1023.9|1022.7|239
1731036300000|2024-11-08 03:25:00|1025.2|1024|1024.2|1023|1025.2|1024|1024.2|1023|85
1731036600000|2024-11-08 03:30:00|1024.1|1022.9|1023.7|1022.5|1024.2|1023|1023.7|1022.5|36
1731036900000|2024-11-08 03:35:00|1023.5|1022.3|1023.7|1022.5|1023.7|1022.5|1023.4|1022.2|72
1731037200000|2024-11-08 03:40:00|1023.5|1022.3|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|29
1731037500000|2024-11-08 03:45:00|1023.5|1022.3|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|56
1731037800000|2024-11-08 03:50:00|||||||||27
1731038100000|2024-11-08 03:55:00|1023.6|1022.4|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|37
1731038400000|2024-11-08 04:00:00|1023.7|1022.5|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|28
1731038700000|2024-11-08 04:05:00|1023.6|1022.4|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|18
1731039000000|2024-11-08 04:10:00|1023.6|1022.4|1023.6|1022.4|1023.7|1022.5|1023.4|1022.2|44
1731039300000|2024-11-08 04:15:00|1023.7|1022.5|1023.6|1022.4|1023.7|1022.5|1023.4|1022.2|32
1731039600000|2024-11-08 04:20:00|1023.7|1022.5|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|12
1731039900000|2024-11-08 04:25:00|1023.7|1022.5|1023.7|1022.5|1023.7|1022.5|1023.6|1022.4|20
1731040200000|2024-11-08 04:30:00|1023.6|1022.4|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|12
1731040500000|2024-11-08 04:35:00|1023.6|1022.4|1023.7|1022.5|1023.7|1022.5|1023.6|1022.4|12
1731040800000|2024-11-08 04:40:00|1023.6|1022.4|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|31
1731041100000|2024-11-08 04:45:00|1023.6|1022.4|1023.7|1022.5|1023.7|1022.5|1023.6|1022.4|27
1731041400000|2024-11-08 04:50:00|1023.6|1022.4|1023.6|1022.4|1023.6|1022.4|1023.6|1022.4|11
1731041700000|2024-11-08 04:55:00|1023.7|1022.5|1023.7|1022.5|1023.7|1022.5|1023.6|1022.4|19
1731042000000|2024-11-08 05:00:00|1023.6|1022.4|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|83
1731042300000|2024-11-08 05:05:00|1023.6|1022.4|1023.2|1022|1023.6|1022.4|1023.2|1022|82
1731042600000|2024-11-08 05:10:00|||||||||62
1731042900000|2024-11-08 05:15:00|1023.4|1022.2|1023.7|1022.5|1023.7|1022.5|1023.4|1022.2|65
1731043200000|2024-11-08 05:20:00|1023.6|1022.4|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|38
1731043500000|2024-11-08 05:25:00|1023.7|1022.5|1023.7|1022.5|1023.9|1022.7|1023.7|1022.5|80
1731043800000|2024-11-08 05:30:00|1023.4|1022.2|1022.1|1020.9|1023.4|1022.2|1021.7|1020.5|631
1731044100000|2024-11-08 05:35:00|1022.2|1021|1021.9|1020.7|1022.4|1021.2|1021.2|1020|247
1731044400000|2024-11-08 05:40:00|1021.7|1020.5|1022.8|1021.6|1022.9|1021.7|1021.7|1020.5|247
1731044700000|2024-11-08 05:45:00|1022.7|1021.5|1023.2|1022|1023.5|1022.3|1022.6|1021.4|98
1731045000000|2024-11-08 05:50:00|1023.1|1021.9|1022.1|1020.9|1023.2|1022|1021.9|1020.7|165
1731045300000|2024-11-08 05:55:00|1021.9|1020.7|1021.9|1020.7|1022.7|1021.5|1021.9|1020.7|53
1731045600000|2024-11-08 06:00:00|1021.8|1020.6|1022.4|1021.2|1022.4|1021.2|1021.7|1020.5|81
1731045900000|2024-11-08 06:05:00|1022.2|1021|1022.2|1021|1022.7|1021.5|1022|1020.8|431
1731046200000|2024-11-08 06:10:00|1022.1|1020.9|1021.5|1020.3|1022.2|1021|1021.5|1020.3|201
1731046500000|2024-11-08 06:15:00|1021.6|1020.4|1022.2|1021|1022.3|1021.1|1021.5|1020.3|200
1731046800000|2024-11-08 06:20:00|1022|1020.8|1021.2|1020|1022.2|1021|1020.7|1019.5|406
1731047100000|2024-11-08 06:25:00|1021.3|1020.1|1021.7|1020.5|1022|1020.8|1021.3|1020.1|74
1731047400000|2024-11-08 06:30:00|1021.5|1020.3|1021.7|1020.5|1022.2|1021|1021.5|1020.3|289
1731047700000|2024-11-08 06:35:00|1021.6|1020.4|1021.7|1020.5|1021.7|1020.5|1021.5|1020.3|80
1731048000000|2024-11-08 06:40:00|1021.6|1020.4|1021.2|1020|1021.7|1020.5|1021.2|1020|50
1731048300000|2024-11-08 06:45:00|1021|1019.8|1021.5|1020.3|1021.7|1020.5|1021|1019.8|80
1731048600000|2024-11-08 06:50:00|1021.7|1020.5|1021.7|1020.5|1022.2|1021|1021.5|1020.3|133
1731048900000|2024-11-08 06:55:00|1021.6|1020.4|1021.2|1020|1022|1020.8|1021|1019.8|131
1731049200000|2024-11-08 07:00:00|1021.5|1020.3|1021.2|1020|1021.5|1020.3|1021.2|1020|50
1731049500000|2024-11-08 07:05:00|1021.3|1020.1|1021|1019.8|1021.3|1020.1|1021|1019.8|30
1731049800000|2024-11-08 07:10:00|1021.1|1019.9|1021|1019.8|1021.1|1019.9|1021|1019.8|29
1731050100000|2024-11-08 07:15:00|1020.7|1019.5|1020.8|1019.6|1021|1019.8|1020.7|1019.5|70
1731050400000|2024-11-08 07:20:00|1020.5|1019.3|1020.7|1019.5|1020.7|1019.5|1020.5|1019.3|56
1731050700000|2024-11-08 07:25:00|1020.8|1019.6|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|33
1731051000000|2024-11-08 07:30:00|||||||||38
1731051300000|2024-11-08 07:35:00|1021|1019.8|1020.8|1019.6|1021|1019.8|1020.8|1019.6|49
1731051600000|2024-11-08 07:40:00|1021|1019.8|1021|1019.8|1021.3|1020.1|1021|1019.8|19
1731051900000|2024-11-08 07:45:00|1021.1|1019.9|1021.3|1020.1|1021.3|1020.1|1021|1019.8|11
1731052200000|2024-11-08 07:50:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1021.5|1020.3|21
1731052500000|2024-11-08 07:55:00|1022|1020.8|1022.8|1021.6|1023|1021.8|1022|1020.8|103
1731052800000|2024-11-08 08:00:00|1022.9|1021.7|1022.8|1021.6|1023.3|1022.1|1022.8|1021.6|265
1731053100000|2024-11-08 08:05:00|1022.7|1021.5|1021.7|1020.5|1023|1021.8|1021.5|1020.3|164
1731053400000|2024-11-08 08:10:00|1021.6|1020.4|1020.7|1019.5|1021.7|1020.5|1020.5|1019.3|281
1731053700000|2024-11-08 08:15:00|1020.9|1019.7|1021.5|1020.3|1021.5|1020.3|1020.7|1019.5|45
1731054000000|2024-11-08 08:20:00|1021.3|1020.1|1021|1019.8|1021.7|1020.5|1021|1019.8|88
1731054300000|2024-11-08 08:25:00|1021.1|1019.9|1021.3|1020.1|1021.5|1020.3|1020.5|1019.3|341
1731054600000|2024-11-08 08:30:00|1021.4|1020.2|1021.7|1020.5|1022|1020.8|1021.3|1020.1|53
1731054900000|2024-11-08 08:35:00|1021.8|1020.6|1022.5|1021.3|1022.5|1021.3|1021.5|1020.3|243
1731055200000|2024-11-08 08:40:00|1022.4|1021.2|1022|1020.8|1022.7|1021.5|1022|1020.8|80
1731055500000|2024-11-08 08:45:00|1021.9|1020.7|1021.2|1020|1022|1020.8|1021.2|1020|116
1731055800000|2024-11-08 08:50:00|1021.3|1020.1|1021.2|1020|1021.5|1020.3|1021|1019.8|48
1731056100000|2024-11-08 08:55:00|1021.1|1019.9|1021.2|1020|1021.5|1020.3|1021|1019.8|33
1731056400000|2024-11-08 09:00:00|1021.1|1019.9|1022|1020.8|1022|1020.8|1021.1|1019.9|58
1731056700000|2024-11-08 09:05:00|1021.9|1020.7|1022.9|1021.7|1023|1021.8|1021.9|1020.7|137
1731057000000|2024-11-08 09:10:00|1022.8|1021.6|1023.5|1022.3|1023.8|1022.6|1022.8|1021.6|55
1731057300000|2024-11-08 09:15:00|1023.6|1022.4|1023.5|1022.3|1024|1022.8|1023.5|1022.3|78
1731057600000|2024-11-08 09:20:00|1023.4|1022.2|1023|1021.8|1023.5|1022.3|1022.8|1021.6|86
1731057900000|2024-11-08 09:25:00|1023.3|1022.1|1023.5|1022.3|1023.5|1022.3|1023.1|1021.9|81
1731058200000|2024-11-08 09:30:00|1023.6|1022.4|1022.8|1021.6|1023.7|1022.5|1022.8|1021.6|132
1731058500000|2024-11-08 09:35:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1022.1|1020.9|70
1731058800000|2024-11-08 09:40:00|1022.5|1021.3|1023|1021.8|1023.2|1022|1022.3|1021.1|167
1731059100000|2024-11-08 09:45:00|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|1023|1021.8|51
1731059400000|2024-11-08 09:50:00|1023.2|1022|1023.5|1022.3|1023.5|1022.3|1023|1021.8|126
1731059700000|2024-11-08 09:55:00|1023.3|1022.1|1023.3|1022.1|1023.8|1022.6|1023.3|1022.1|77
1731060000000|2024-11-08 10:00:00|1023.2|1022|1023|1021.8|1023.7|1022.5|1023|1021.8|155
1731060300000|2024-11-08 10:05:00|1023.2|1022|1023.3|1022.1|1023.3|1022.1|1023.2|1022|23
1731060600000|2024-11-08 10:10:00|1023.1|1021.9|1023.3|1022.1|1023.3|1022.1|1023|1021.8|41
1731060900000|2024-11-08 10:15:00|1023.1|1021.9|1022.3|1021.1|1023.3|1022.1|1022|1020.8|92
1731061200000|2024-11-08 10:20:00|1022.2|1021|1021.8|1020.6|1022.3|1021.1|1021.8|1020.6|78
1731061500000|2024-11-08 10:25:00|1022|1020.8|1022.8|1021.6|1022.8|1021.6|1021.9|1020.7|65
1731061800000|2024-11-08 10:30:00|1023|1021.8|1023|1021.8|1023.5|1022.3|1023|1021.8|71
1731062100000|2024-11-08 10:35:00|1022.9|1021.7|1022.8|1021.6|1023|1021.8|1022.5|1021.3|53
1731062400000|2024-11-08 10:40:00|1022.6|1021.4|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|9
1731062700000|2024-11-08 10:45:00|1022.8|1021.6|1022|1020.8|1022.8|1021.6|1022|1020.8|23
1731063000000|2024-11-08 10:50:00|1022.3|1021.1|1023|1021.8|1023|1021.8|1022.3|1021.1|118
1731063300000|2024-11-08 10:55:00|1023.3|1022.1|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|107
1731063600000|2024-11-08 11:00:00|1023.5|1022.3|1024|1022.8|1024|1022.8|1023.3|1022.1|173
1731063900000|2024-11-08 11:05:00|1024.3|1023.1|1023.8|1022.6|1024.5|1023.3|1023.8|1022.6|164
1731064200000|2024-11-08 11:10:00|1023.7|1022.5|1023.1|1021.9|1023.8|1022.6|1023.1|1021.9|34
1731064500000|2024-11-08 11:15:00|1023.3|1022.1|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|87
1731064800000|2024-11-08 11:20:00|1023.2|1022|1023.3|1022.1|1023.4|1022.2|1023.1|1021.9|70
1731065100000|2024-11-08 11:25:00|1023.1|1021.9|1023.3|1022.1|1023.3|1022.1|1023|1021.8|92
1731065400000|2024-11-08 11:30:00|1023.2|1022|1024|1022.8|1024|1022.8|1023.2|1022|66
1731065700000|2024-11-08 11:35:00|1023.8|1022.6|1023.5|1022.3|1023.8|1022.6|1023.4|1022.2|89
1731066000000|2024-11-08 11:40:00|1023.6|1022.4|1023.3|1022.1|1023.8|1022.6|1023.3|1022.1|41
1731066300000|2024-11-08 11:45:00|1023|1021.8|1023.5|1022.3|1023.7|1022.5|1023|1021.8|44
1731066600000|2024-11-08 11:50:00|1023.6|1022.4|1023|1021.8|1024|1022.8|1023|1021.8|94
1731066900000|2024-11-08 11:55:00|1022.5|1021.3|1023.3|1022.1|1023.3|1022.1|1022.5|1021.3|77
1731067200000|2024-11-08 12:00:00|1023.2|1022|1023.3|1022.1|1023.5|1022.3|1023|1021.8|130
1731067500000|2024-11-08 12:05:00|1023.2|1022|1023.3|1022.1|1023.8|1022.6|1023|1021.8|120
1731067800000|2024-11-08 12:10:00|1023|1021.8|1023|1021.8|1023|1021.8|1022.7|1021.5|201
1731068100000|2024-11-08 12:15:00|1022.8|1021.6|1024|1022.8|1024|1022.8|1022.8|1021.6|115
1731068400000|2024-11-08 12:20:00|1023.8|1022.6|1023.3|1022.1|1023.8|1022.6|1022.8|1021.6|231
1731068700000|2024-11-08 12:25:00|1023.5|1022.3|1023.1|1021.9|1023.5|1022.3|1022.5|1021.3|251
1731069000000|2024-11-08 12:30:00|1022.9|1021.7|1023.1|1021.9|1023.1|1021.9|1022.8|1021.6|70
1731069300000|2024-11-08 12:35:00|1023|1021.8|1023.5|1022.3|1023.5|1022.3|1023|1021.8|131
1731069600000|2024-11-08 12:40:00|1023.6|1022.4|1026.4|1025.2|1026.5|1025.3|1023.6|1022.4|823
1731069900000|2024-11-08 12:45:00|1026.3|1025.1|1025.8|1024.6|1026.3|1025.1|1025.5|1024.3|416
1731070200000|2024-11-08 12:50:00|1025.7|1024.5|1024|1022.8|1025.8|1024.6|1023.8|1022.6|354
1731070500000|2024-11-08 12:55:00|1024.1|1022.9|1024.5|1023.3|1024.5|1023.3|1023.5|1022.3|244
1731070800000|2024-11-08 13:00:00|1024.3|1023.1|1022.8|1021.6|1024.3|1023.1|1022.5|1021.3|256
1731071100000|2024-11-08 13:05:00|1022.6|1021.4|1023.1|1021.9|1023.6|1022.4|1022.6|1021.4|184
1731071400000|2024-11-08 13:10:00|1022.9|1021.7|1023.3|1022.1|1023.8|1022.6|1022.8|1021.6|177
1731071700000|2024-11-08 13:15:00|1023.2|1022|1023.8|1022.6|1024.3|1023.1|1023.2|1022|142
1731072000000|2024-11-08 13:20:00|1024.3|1023.1|1025.1|1023.9|1025.6|1024.4|1024.3|1023.1|321
1731072300000|2024-11-08 13:25:00|1024.8|1023.6|1025|1023.8|1025.6|1024.4|1024.8|1023.6|385
1731072600000|2024-11-08 13:30:00|1025.1|1023.9|1026|1024.8|1026.4|1025.2|1025|1023.8|514
1731072900000|2024-11-08 13:35:00|1025.8|1024.6|1026|1024.8|1026.3|1025.1|1025|1023.8|509
1731073200000|2024-11-08 13:40:00|1026.3|1025.1|1025.3|1024.1|1026.5|1025.3|1025|1023.8|485
1731076200000|2024-11-08 14:30:00|1025.9|1024.7|1023.1|1021.9|1026.9|1025.7|1022.5|1021.3|3414
1731076500000|2024-11-08 14:35:00|1023.2|1022|1022.2|1021|1024.2|1023|1022.2|1021|1498
1731076800000|2024-11-08 14:40:00|1022.5|1021.3|1023.9|1022.7|1024.2|1023|1022|1020.8|1472
1731077100000|2024-11-08 14:45:00|1023.7|1022.5|1025.5|1024.3|1025.9|1024.7|1023.7|1022.5|1811
1731077400000|2024-11-08 14:50:00|1025.7|1024.5|1026.7|1025.5|1026.7|1025.5|1024.8|1023.6|1439
1731077700000|2024-11-08 14:55:00|1026.6|1025.4|1028.1|1026.9|1028.2|1027|1026.5|1025.3|1200
1731078000000|2024-11-08 15:00:00|1028|1026.8|1027.9|1026.7|1028|1026.8|1026.7|1025.5|802
1731078300000|2024-11-08 15:05:00|1027.7|1026.5|1027.4|1026.2|1028.2|1027|1026.9|1025.7|1042
1731078600000|2024-11-08 15:10:00|1027.7|1026.5|1026|1024.8|1027.7|1026.5|1025.8|1024.6|1064
1731078900000|2024-11-08 15:15:00|1025.8|1024.6|1021.9|1020.7|1025.8|1024.6|1021.6|1020.4|1590
1731079200000|2024-11-08 15:20:00|1022|1020.8|1022.1|1020.9|1023.4|1022.2|1021.8|1020.6|1679
1731079500000|2024-11-08 15:25:00|1022.3|1021.1|1021|1019.8|1022.8|1021.6|1020.5|1019.3|1904
1731079800000|2024-11-08 15:30:00|1021.5|1020.3|1021.5|1020.3|1022|1020.8|1020.8|1019.6|775
1731080100000|2024-11-08 15:35:00|1021.3|1020.1|1021|1019.8|1022.1|1020.9|1020.6|1019.4|846
1731080400000|2024-11-08 15:40:00|1020.8|1019.6|1021.4|1020.2|1022.3|1021.1|1020.8|1019.6|1081
1731080700000|2024-11-08 15:45:00|1021.6|1020.4|1022.1|1020.9|1022.4|1021.2|1021.1|1019.9|906
1731081000000|2024-11-08 15:50:00|1021.9|1020.7|1021.9|1020.7|1022.4|1021.2|1021.4|1020.2|582
1731081300000|2024-11-08 15:55:00|1022.1|1020.9|1021.9|1020.7|1022.6|1021.4|1021.7|1020.5|626
1731081600000|2024-11-08 16:00:00|1022.1|1020.9|1022.4|1021.2|1022.4|1021.2|1021.4|1020.2|815
1731081900000|2024-11-08 16:05:00|1022.6|1021.4|1021.9|1020.7|1022.6|1021.4|1021.9|1020.7|563
1731082200000|2024-11-08 16:10:00|1022|1020.8|1022.4|1021.2|1023.1|1021.9|1021.7|1020.5|545
1731082500000|2024-11-08 16:15:00|1022.2|1021|1022.9|1021.7|1023|1021.8|1021.9|1020.7|415
1731082800000|2024-11-08 16:20:00|1022.8|1021.6|1022.7|1021.5|1023.2|1022|1022.2|1021|399
1731083100000|2024-11-08 16:25:00|1022.6|1021.4|1022.1|1020.9|1022.9|1021.7|1021.9|1020.7|617
1731083400000|2024-11-08 16:30:00|1022.2|1021|1023.6|1022.4|1023.6|1022.4|1022.1|1020.9|608
1731083700000|2024-11-08 16:35:00|1023.4|1022.2|1023.9|1022.7|1024.4|1023.2|1023.2|1022|748
1731084000000|2024-11-08 16:40:00|1023.7|1022.5|1023.9|1022.7|1024.2|1023|1023.4|1022.2|467
1731084300000|2024-11-08 16:45:00|1024.1|1022.9|1024.8|1023.6|1025.1|1023.9|1023.9|1022.7|1309
1731084600000|2024-11-08 16:50:00|1024.9|1023.7|1024.8|1023.6|1025.8|1024.6|1024.6|1023.4|1428
1731084900000|2024-11-08 16:55:00|1024.9|1023.7|1025.5|1024.3|1025.8|1024.6|1024.4|1023.2|854
1731085200000|2024-11-08 17:00:00|1033.1|1030.1|1039.9|1038.7|1043.7|1042.5|1031.3|1030.1|10904
1731085500000|2024-11-08 17:05:00|1040.1|1038.9|1045.6|1044.4|1045.6|1044.4|1040.1|1038.9|4148
1731085800000|2024-11-08 17:10:00|1045.5|1044.3|1039.5|1038.3|1046.6|1045.4|1039.1|1037.9|6327
1731086100000|2024-11-08 17:15:00|1039.9|1038.7|1035.6|1034.4|1040|1038.8|1033.6|1032.4|4046
1731086400000|2024-11-08 17:20:00|1035.5|1034.3|1031.4|1030.2|1035.7|1034.5|1030.4|1029.2|4113
1731086700000|2024-11-08 17:25:00|1031.2|1030|1031.2|1030|1033.1|1031.9|1029.2|1028|2105
1731087000000|2024-11-08 17:30:00|1031.4|1030.2|1031.2|1030|1033.4|1032.2|1030.7|1029.5|1825
1731087300000|2024-11-08 17:35:00|1031.4|1030.2|1027.5|1026.3|1031.9|1030.7|1026.8|1025.6|2757
1731087600000|2024-11-08 17:40:00|1027.6|1026.4|1024.1|1022.9|1029|1027.8|1024.1|1022.9|2192
1731087900000|2024-11-08 17:45:00|1024.4|1023.2|1023.8|1022.6|1025.3|1024.1|1022.9|1021.7|2724
1731088200000|2024-11-08 17:50:00|1024.1|1022.9|1029.7|1028.5|1030.8|1029.6|1024.1|1022.9|2292
1731088500000|2024-11-08 17:55:00|1029.5|1028.3|1031.6|1030.4|1032.5|1031.3|1029.5|1028.3|1405
1731088800000|2024-11-08 18:00:00|1031.7|1030.5|1030.8|1029.6|1032.7|1031.5|1029.7|1028.5|1555
1731089100000|2024-11-08 18:05:00|1031|1029.8|1032.2|1031|1032.3|1031.1|1029.6|1028.4|817
1731089400000|2024-11-08 18:10:00|1032.3|1031.1|1032.1|1030.9|1032.6|1031.4|1030.4|1029.2|933
1731089700000|2024-11-08 18:15:00|1031.9|1030.7|1032.6|1031.4|1033.1|1031.9|1030.4|1029.2|1170
1731090000000|2024-11-08 18:20:00|1032.4|1031.2|1031.4|1030.2|1032.6|1031.4|1030.9|1029.7|704
1731090300000|2024-11-08 18:25:00|1031.2|1030|1033.6|1032.4|1034.3|1033.1|1031.1|1029.9|1412
1731090600000|2024-11-08 18:30:00|1033.4|1032.2|1036.2|1035|1036.6|1035.4|1033.1|1031.9|2111
1731090900000|2024-11-08 18:35:00|1036.3|1035.1|1034.6|1033.4|1036.6|1035.4|1034.1|1032.9|1432
1731091200000|2024-11-08 18:40:00|1034.7|1033.5|1033.9|1032.7|1034.9|1033.7|1033.6|1032.4|1048
1731091500000|2024-11-08 18:45:00|1033.7|1032.5|1034.6|1033.4|1034.9|1033.7|1033.1|1031.9|742
1731091800000|2024-11-08 18:50:00|1034.8|1033.6|1034.9|1033.7|1035.6|1034.4|1034.4|1033.2|1041
1731092100000|2024-11-08 18:55:00|1034.8|1033.6|1032.9|1031.7|1035.1|1033.9|1032.7|1031.5|1053
1731092400000|2024-11-08 19:00:00|1033|1031.8|1031.9|1030.7|1033.9|1032.7|1031.9|1030.7|1383
1731092700000|2024-11-08 19:05:00|1032.2|1031|1032.7|1031.5|1033.4|1032.2|1032.2|1031|1130
1731093000000|2024-11-08 19:10:00|1033|1031.8|1033.2|1032|1033.8|1032.6|1032.7|1031.5|3844
1731093300000|2024-11-08 19:15:00|1033.5|1032.3|1034|1032.8|1034.5|1033.3|1033.2|1032|4061
1731286800000|2024-11-11 01:00:00|1035.7|1034.5|1041.1|1039.9|1041.4|1040.2|1035.1|1033.9|2003
1731287100000|2024-11-11 01:05:00|1040.9|1039.7|1039.4|1038.2|1041.6|1040.4|1038.9|1037.7|1586
1731287400000|2024-11-11 01:10:00|1039.5|1038.3|1041.9|1040.7|1042|1040.8|1039.3|1038.1|808
1731287700000|2024-11-11 01:15:00|1042.1|1040.9|1041.9|1040.7|1042.7|1041.5|1041.6|1040.4|697
1731288000000|2024-11-11 01:20:00|1041.7|1040.5|1043.9|1042.7|1044.2|1043|1041.2|1040|524
1731288300000|2024-11-11 01:25:00|1043.7|1042.5|1044.6|1043.4|1045.2|1044|1043.6|1042.4|782
1731288600000|2024-11-11 01:30:00|1044.7|1043.5|1044.3|1043.1|1044.9|1043.7|1043.9|1042.7|507
1731288900000|2024-11-11 01:35:00|1044.4|1043.2|1045.6|1044.4|1045.6|1044.4|1043.9|1042.7|562
1731289200000|2024-11-11 01:40:00|1045.4|1044.2|1044.9|1043.7|1045.6|1044.4|1043.6|1042.4|866
1731289500000|2024-11-11 01:45:00|1044.8|1043.6|1042.9|1041.7|1044.8|1043.6|1042.9|1041.7|452
1731289800000|2024-11-11 01:50:00|1043.1|1041.9|1043|1041.8|1043.6|1042.4|1042.4|1041.2|465
1731290100000|2024-11-11 01:55:00|1042.9|1041.7|1041.9|1040.7|1043.1|1041.9|1041.6|1040.4|304
1731290400000|2024-11-11 02:00:00|1041.7|1040.5|1041.1|1039.9|1041.9|1040.7|1040.6|1039.4|342
1731290700000|2024-11-11 02:05:00|1041|1039.8|1039.9|1038.7|1041.2|1040|1039.9|1038.7|318
1731291000000|2024-11-11 02:10:00|1040|1038.8|1041|1039.8|1041|1039.8|1039.9|1038.7|234
1731291300000|2024-11-11 02:15:00|1040.9|1039.7|1040.7|1039.5|1041|1039.8|1040.7|1039.5|85
1731291600000|2024-11-11 02:20:00|1040.5|1039.3|1040.5|1039.3|1040.7|1039.5|1040.3|1039.1|55
1731291900000|2024-11-11 02:25:00|1040.2|1039|1040.2|1039|1040.7|1039.5|1040.2|1039|77
1731292200000|2024-11-11 02:30:00|1040|1038.8|1040.5|1039.3|1041|1039.8|1040|1038.8|111
1731292500000|2024-11-11 02:35:00|1040.7|1039.5|1041.2|1040|1041.2|1040|1040.2|1039|130
1731292800000|2024-11-11 02:40:00|1041|1039.8|1040.5|1039.3|1041|1039.8|1040|1038.8|65
1731293100000|2024-11-11 02:45:00|1040.7|1039.5|1040|1038.8|1040.7|1039.5|1039.9|1038.7|53
1731293400000|2024-11-11 02:50:00|1040.2|1039|1039.9|1038.7|1040.5|1039.3|1039.9|1038.7|165
1731293700000|2024-11-11 02:55:00|1040|1038.8|1040.9|1039.7|1040.9|1039.7|1039.9|1038.7|91
1731294000000|2024-11-11 03:00:00|1041.1|1039.9|1040.7|1039.5|1041.1|1039.9|1040.4|1039.2|66
1731294300000|2024-11-11 03:05:00|1040.6|1039.4|1041|1039.8|1041.2|1040|1040.4|1039.2|52
1731294600000|2024-11-11 03:10:00|1041.1|1039.9|1041.6|1040.4|1041.6|1040.4|1040.9|1039.7|111
1731294900000|2024-11-11 03:15:00|1041.5|1040.3|1041.6|1040.4|1041.6|1040.4|1041.1|1039.9|56
1731295200000|2024-11-11 03:20:00|1041.5|1040.3|1040.7|1039.5|1041.6|1040.4|1040.7|1039.5|111
1731295500000|2024-11-11 03:25:00|1040.9|1039.7|1041.2|1040|1041.2|1040|1040.6|1039.4|19
1731295800000|2024-11-11 03:30:00|1041.1|1039.9|1041.1|1039.9|1041.2|1040|1041.1|1039.9|0
1731296100000|2024-11-11 03:35:00|1040.9|1039.7|1040.8|1039.6|1040.9|1039.7|1040.7|1039.5|19
1731296400000|2024-11-11 03:40:00|1040.7|1039.5|1040.9|1039.7|1040.9|1039.7|1040.6|1039.4|77
1731296700000|2024-11-11 03:45:00|1040.8|1039.6|1040.6|1039.4|1040.9|1039.7|1040.6|1039.4|9
1731297000000|2024-11-11 03:50:00|1040.7|1039.5|1040.6|1039.4|1040.7|1039.5|1040.4|1039.2|56
1731297300000|2024-11-11 03:55:00|1040.7|1039.5|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|12
1731297600000|2024-11-11 04:00:00|1041|1039.8|1041.1|1039.9|1041.1|1039.9|1041|1039.8|21
1731297900000|2024-11-11 04:05:00|1040.9|1039.7|1041.4|1040.2|1041.4|1040.2|1040.9|1039.7|20
1731298200000|2024-11-11 04:10:00|1041.6|1040.4|1041.6|1040.4|1041.6|1040.4|1041.4|1040.2|17
1731298500000|2024-11-11 04:15:00|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|11
1731298800000|2024-11-11 04:20:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.8|1040.6|68
1731299100000|2024-11-11 04:25:00|1042.2|1041|1041.9|1040.7|1042.4|1041.2|1041.9|1040.7|37
1731299400000|2024-11-11 04:30:00|||||||||11
1731299700000|2024-11-11 04:35:00|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|27
1731300000000|2024-11-11 04:40:00|1041.9|1040.7|1042.1|1040.9|1042.1|1040.9|1041.9|1040.7|15
1731300300000|2024-11-11 04:45:00|||||||||10
1731300600000|2024-11-11 04:50:00|||||||||1
1731300900000|2024-11-11 04:55:00|||||||||4
1731301200000|2024-11-11 05:00:00|1042.3|1041.1|1042.4|1041.2|1042.4|1041.2|1042.2|1041|65
1731301500000|2024-11-11 05:05:00|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|30
1731301800000|2024-11-11 05:10:00|||||||||7
1731302100000|2024-11-11 05:15:00|||||||||7
1731302400000|2024-11-11 05:20:00|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|19
1731302700000|2024-11-11 05:25:00|1042.1|1040.9|1042.6|1041.4|1042.6|1041.4|1042.1|1040.9|82
1731303000000|2024-11-11 05:30:00|1042.8|1041.6|1041.8|1040.6|1043.1|1041.9|1041.8|1040.6|141
1731303300000|2024-11-11 05:35:00|1041.9|1040.7|1042.1|1040.9|1042.4|1041.2|1041.9|1040.7|28
1731303600000|2024-11-11 05:40:00|1041.9|1040.7|1041.6|1040.4|1041.9|1040.7|1041.6|1040.4|83
1731303900000|2024-11-11 05:45:00|1041.8|1040.6|1041.8|1040.6|1041.9|1040.7|1041.1|1039.9|76
1731304200000|2024-11-11 05:50:00|1041.9|1040.7|1041.6|1040.4|1042.1|1040.9|1041.6|1040.4|159
1731304500000|2024-11-11 05:55:00|1041.5|1040.3|1041.4|1040.2|1041.9|1040.7|1041.1|1039.9|79
1731304800000|2024-11-11 06:00:00|1041.2|1040|1039.9|1038.7|1041.2|1040|1039.9|1038.7|48
1731305100000|2024-11-11 06:05:00|1040|1038.8|1040.7|1039.5|1041.2|1040|1040|1038.8|59
1731305400000|2024-11-11 06:10:00|1040.6|1039.4|1041.2|1040|1041.2|1040|1040.6|1039.4|59
1731305700000|2024-11-11 06:15:00|1041.5|1040.3|1041.2|1040|1041.7|1040.5|1041.2|1040|55
1731306000000|2024-11-11 06:20:00|1041.1|1039.9|1040.7|1039.5|1041.5|1040.3|1040.7|1039.5|15
1731306300000|2024-11-11 06:25:00|1040.9|1039.7|1041.2|1040|1041.2|1040|1040.7|1039.5|30
1731306600000|2024-11-11 06:30:00|1041.4|1040.2|1041.3|1040.1|1041.6|1040.4|1041.2|1040|21
1731306900000|2024-11-11 06:35:00|1041.2|1040|1041.9|1040.7|1041.9|1040.7|1041.2|1040|102
1731307200000|2024-11-11 06:40:00|1042|1040.8|1042.1|1040.9|1042.7|1041.5|1042|1040.8|143
1731307500000|2024-11-11 06:45:00|1042.2|1041|1042|1040.8|1042.2|1041|1041.7|1040.5|140
1731307800000|2024-11-11 06:50:00|1041.9|1040.7|1042.2|1041|1042.4|1041.2|1041.9|1040.7|37
1731308100000|2024-11-11 06:55:00|1042.4|1041.2|1042.4|1041.2|1042.4|1041.2|1042.4|1041.2|17
1731308400000|2024-11-11 07:00:00|1042.3|1041.1|1042.4|1041.2|1042.5|1041.3|1042.2|1041|41
1731308700000|2024-11-11 07:05:00|1042.3|1041.1|1041.7|1040.5|1042.3|1041.1|1041.7|1040.5|35
1731309000000|2024-11-11 07:10:00|1041.8|1040.6|1041.5|1040.3|1041.8|1040.6|1041.4|1040.2|26
1731309300000|2024-11-11 07:15:00|1041.2|1040|1040.7|1039.5|1041.2|1040|1040.4|1039.2|50
1731309600000|2024-11-11 07:20:00|1040.5|1039.3|1040.4|1039.2|1040.5|1039.3|1040.2|1039|11
1731309900000|2024-11-11 07:25:00|1040.5|1039.3|1040.7|1039.5|1040.7|1039.5|1040.4|1039.2|15
1731310200000|2024-11-11 07:30:00|1040.8|1039.6|1040.7|1039.5|1040.8|1039.6|1040.4|1039.2|9
1731310500000|2024-11-11 07:35:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.2|1039|68
1731310800000|2024-11-11 07:40:00|1040.4|1039.2|1040.8|1039.6|1041|1039.8|1040.4|1039.2|29
1731311100000|2024-11-11 07:45:00|1040.7|1039.5|1040.5|1039.3|1040.9|1039.7|1040.5|1039.3|35
1731311400000|2024-11-11 07:50:00|1040.4|1039.2|1040.4|1039.2|1040.5|1039.3|1040|1038.8|58
1731311700000|2024-11-11 07:55:00|1040.5|1039.3|1041.1|1039.9|1041.4|1040.2|1040.5|1039.3|69
1731312000000|2024-11-11 08:00:00|1041|1039.8|1042.2|1041|1042.2|1041|1041|1039.8|110
1731312300000|2024-11-11 08:05:00|1042.4|1041.2|1042.7|1041.5|1042.7|1041.5|1042.2|1041|85
1731312600000|2024-11-11 08:10:00|1042.5|1041.3|1042.3|1041.1|1042.9|1041.7|1042.3|1041.1|87
1731312900000|2024-11-11 08:15:00|1042.4|1041.2|1042.2|1041|1042.4|1041.2|1042|1040.8|36
1731313200000|2024-11-11 08:20:00|1042|1040.8|1041.5|1040.3|1042|1040.8|1041.4|1040.2|74
1731313500000|2024-11-11 08:25:00|1041.4|1040.2|1041.3|1040.1|1041.5|1040.3|1040.5|1039.3|149
1731313800000|2024-11-11 08:30:00|1041.2|1040|1041|1039.8|1041.3|1040.1|1040.9|1039.7|114
1731314100000|2024-11-11 08:35:00|1040.9|1039.7|1042.2|1041|1042.2|1041|1040.9|1039.7|90
1731314400000|2024-11-11 08:40:00|1042|1040.8|1041.6|1040.4|1042.1|1040.9|1041.6|1040.4|77
1731314700000|2024-11-11 08:45:00|1041.5|1040.3|1042|1040.8|1042.1|1040.9|1041.4|1040.2|21
1731315000000|2024-11-11 08:50:00|1042.1|1040.9|1042.2|1041|1042.7|1041.5|1042|1040.8|91
1731315300000|2024-11-11 08:55:00|1042.1|1040.9|1042.2|1041|1042.4|1041.2|1042|1040.8|102
1731315600000|2024-11-11 09:00:00|1042|1040.8|1042.3|1041.1|1042.5|1041.3|1041.8|1040.6|45
1731315900000|2024-11-11 09:05:00|1042.2|1041|1042.5|1041.3|1042.5|1041.3|1042.1|1040.9|27
1731316200000|2024-11-11 09:10:00|1042.7|1041.5|1042|1040.8|1043|1041.8|1042|1040.8|79
1731316500000|2024-11-11 09:15:00|1041.9|1040.7|1041.5|1040.3|1042|1040.8|1041.3|1040.1|38
1731316800000|2024-11-11 09:20:00|1041.4|1040.2|1041.3|1040.1|1041.5|1040.3|1040.9|1039.7|17
1731317100000|2024-11-11 09:25:00|1041.2|1040|1041.1|1039.9|1041.5|1040.3|1041|1039.8|63
1731317400000|2024-11-11 09:30:00|1041.2|1040|1041.7|1040.5|1042|1040.8|1041|1039.8|103
1731317700000|2024-11-11 09:35:00|1041.5|1040.3|1041.2|1040|1041.5|1040.3|1041|1039.8|31
1731318000000|2024-11-11 09:40:00|1041.1|1039.9|1040.8|1039.6|1041.2|1040|1040.8|1039.6|152
1731318300000|2024-11-11 09:45:00|1040.9|1039.7|1041.5|1040.3|1041.7|1040.5|1040.8|1039.6|53
1731318600000|2024-11-11 09:50:00|1041.7|1040.5|1041.9|1040.7|1042|1040.8|1041.5|1040.3|58
1731318900000|2024-11-11 09:55:00|1041.8|1040.6|1041.7|1040.5|1042|1040.8|1041.7|1040.5|47
1731319200000|2024-11-11 10:00:00|1042|1040.8|1041.2|1040|1042.2|1041|1041.2|1040|174
1731319500000|2024-11-11 10:05:00|||||||||14
1731319800000|2024-11-11 10:10:00|1041|1039.8|1040.7|1039.5|1041|1039.8|1040.7|1039.5|34
1731320100000|2024-11-11 10:15:00|1040.2|1039|1041|1039.8|1041|1039.8|1040.2|1039|80
1731320400000|2024-11-11 10:20:00|1040.9|1039.7|1040.7|1039.5|1041|1039.8|1040.5|1039.3|29
1731320700000|2024-11-11 10:25:00|1040.9|1039.7|1040.7|1039.5|1041|1039.8|1040.7|1039.5|31
1731321000000|2024-11-11 10:30:00|1040.8|1039.6|1041.4|1040.2|1041.5|1040.3|1040.8|1039.6|49
1731321300000|2024-11-11 10:35:00|1041.2|1040|1041|1039.8|1041.3|1040.1|1040.7|1039.5|34
1731321600000|2024-11-11 10:40:00|1040.9|1039.7|1040.7|1039.5|1041|1039.8|1040.7|1039.5|17
1731321900000|2024-11-11 10:45:00|1040.4|1039.2|1041.4|1040.2|1041.4|1040.2|1040.4|1039.2|74
1731322200000|2024-11-11 10:50:00|1041.2|1040|1040.8|1039.6|1041.2|1040|1040.8|1039.6|27
1731322500000|2024-11-11 10:55:00|1040.7|1039.5|1040.4|1039.2|1040.9|1039.7|1040.4|1039.2|137
1731322800000|2024-11-11 11:00:00|1040.7|1039.5|1039.9|1038.7|1040.7|1039.5|1039.9|1038.7|49
1731323100000|2024-11-11 11:05:00|1039.8|1038.6|1040.1|1038.9|1040.6|1039.4|1039.6|1038.4|137
1731323400000|2024-11-11 11:10:00|1040.2|1039|1040.2|1039|1040.6|1039.4|1040.1|1038.9|63
1731323700000|2024-11-11 11:15:00|1040.4|1039.2|1040.4|1039.2|1040.6|1039.4|1040.2|1039|32
1731324000000|2024-11-11 11:20:00|1040.2|1039|1039.7|1038.5|1040.4|1039.2|1039.6|1038.4|160
1731324300000|2024-11-11 11:25:00|1039.6|1038.4|1039.7|1038.5|1039.7|1038.5|1039.6|1038.4|22
1731324600000|2024-11-11 11:30:00|1039.9|1038.7|1038.9|1037.7|1039.9|1038.7|1038.9|1037.7|201
1731324900000|2024-11-11 11:35:00|1039|1037.8|1039.9|1038.7|1039.9|1038.7|1038.9|1037.7|89
1731325200000|2024-11-11 11:40:00|1039.8|1038.6|1040.2|1039|1040.4|1039.2|1039.4|1038.2|212
1731325500000|2024-11-11 11:45:00|1040.4|1039.2|1040.4|1039.2|1040.4|1039.2|1039.7|1038.5|62
1731325800000|2024-11-11 11:50:00|1040.3|1039.1|1040.7|1039.5|1041|1039.8|1040.3|1039.1|27
1731326100000|2024-11-11 11:55:00|1040.5|1039.3|1040.7|1039.5|1040.7|1039.5|1040.4|1039.2|22
1731326400000|2024-11-11 12:00:00|1040.6|1039.4|1038.5|1037.3|1040.7|1039.5|1038.5|1037.3|274
1731326700000|2024-11-11 12:05:00|1038.7|1037.5|1038.5|1037.3|1039.2|1038|1038.5|1037.3|76
1731327000000|2024-11-11 12:10:00|1038.6|1037.4|1038.7|1037.5|1039.4|1038.2|1038.3|1037.1|94
1731327300000|2024-11-11 12:15:00|1038.9|1037.7|1038.7|1037.5|1039.2|1038|1038.4|1037.2|81
1731327600000|2024-11-11 12:20:00|1038.6|1037.4|1039.2|1038|1039.2|1038|1038.2|1037|90
1731327900000|2024-11-11 12:25:00|1039.1|1037.9|1038.4|1037.2|1039.1|1037.9|1037.9|1036.7|55
1731328200000|2024-11-11 12:30:00|1038.2|1037|1037.7|1036.5|1038.4|1037.2|1037.4|1036.2|117
1731328500000|2024-11-11 12:35:00|1037.8|1036.6|1037.2|1036|1037.9|1036.7|1037.2|1036|304
1731328800000|2024-11-11 12:40:00|1037.5|1036.3|1037.4|1036.2|1038.4|1037.2|1037.4|1036.2|187
1731329100000|2024-11-11 12:45:00|1037.5|1036.3|1037.9|1036.7|1038|1036.8|1037.5|1036.3|120
1731329400000|2024-11-11 12:50:00|1037.7|1036.5|1037.2|1036|1037.9|1036.7|1037.2|1036|59
1731329700000|2024-11-11 12:55:00|1037.1|1035.9|1036.9|1035.7|1037.5|1036.3|1036.6|1035.4|444
1731330000000|2024-11-11 13:00:00|1037.1|1035.9|1038.6|1037.4|1038.7|1037.5|1037.1|1035.9|325
1731330300000|2024-11-11 13:05:00|1038.5|1037.3|1038.5|1037.3|1039|1037.8|1037.6|1036.4|386
1731330600000|2024-11-11 13:10:00|1038.2|1037|1040.2|1039|1040.3|1039.1|1038.2|1037|338
1731330900000|2024-11-11 13:15:00|1040|1038.8|1039.2|1038|1040.2|1039|1038.2|1037|232
1731331200000|2024-11-11 13:20:00|1039.5|1038.3|1039.2|1038|1039.5|1038.3|1039|1037.8|139
1731331500000|2024-11-11 13:25:00|1039|1037.8|1039.2|1038|1039.7|1038.5|1038.5|1037.3|437
1731331800000|2024-11-11 13:30:00|1039.4|1038.2|1038.7|1037.5|1039.9|1038.7|1038.7|1037.5|199
1731332100000|2024-11-11 13:35:00|1038.9|1037.7|1038.4|1037.2|1039.2|1038|1037.2|1036|543
1731332400000|2024-11-11 13:40:00|1038.3|1037.1|1038.4|1037.2|1038.6|1037.4|1037.9|1036.7|372
1731335400000|2024-11-11 14:30:00|1038.6|1037.4|1038.3|1037.1|1039.7|1038.5|1036.3|1035.1|2499
1731335700000|2024-11-11 14:35:00|1038.2|1037|1039.8|1038.6|1040|1038.8|1038.1|1036.9|1651
1731336000000|2024-11-11 14:40:00|1039.3|1038.1|1036.9|1035.7|1039.8|1038.6|1036.8|1035.6|1487
1731336300000|2024-11-11 14:45:00|1036.8|1035.6|1038.2|1037|1039.1|1037.9|1036.6|1035.4|1886
1731336600000|2024-11-11 14:50:00|1038.1|1036.9|1039.1|1037.9|1039.1|1037.9|1037.9|1036.7|2103
1731336900000|2024-11-11 14:55:00|1039.3|1038.1|1039.3|1038.1|1039.8|1038.6|1038.4|1037.2|869
1731337200000|2024-11-11 15:00:00|1039.4|1038.2|1038.3|1037.1|1039.6|1038.4|1037.8|1036.6|820
1731337500000|2024-11-11 15:05:00|1038.4|1037.2|1036.6|1035.4|1038.6|1037.4|1036.1|1034.9|1127
1731337800000|2024-11-11 15:10:00|1036.5|1035.3|1034.6|1033.4|1036.9|1035.7|1034.5|1033.3|1037
1731338100000|2024-11-11 15:15:00|1034.7|1033.5|1034|1032.8|1036.1|1034.9|1033.9|1032.7|1098
1731338400000|2024-11-11 15:20:00|1034.1|1032.9|1032.6|1031.4|1034.5|1033.3|1032.3|1031.1|1206
1731338700000|2024-11-11 15:25:00|1032.8|1031.6|1030.8|1029.6|1032.8|1031.6|1030.8|1029.6|877
1731339000000|2024-11-11 15:30:00|1030.6|1029.4|1031.6|1030.4|1032.1|1030.9|1029.6|1028.4|1297
1731339300000|2024-11-11 15:35:00|1031.8|1030.6|1031.3|1030.1|1032.4|1031.2|1030.8|1029.6|515
1731339600000|2024-11-11 15:40:00|1031.4|1030.2|1031.3|1030.1|1032.3|1031.1|1031.1|1029.9|523
1731339900000|2024-11-11 15:45:00|1031.1|1029.9|1031.3|1030.1|1032.1|1030.9|1030.8|1029.6|579
1731340200000|2024-11-11 15:50:00|1031.6|1030.4|1031.3|1030.1|1032.1|1030.9|1030.3|1029.1|546
1731340500000|2024-11-11 15:55:00|1031.1|1029.9|1030.8|1029.6|1031.6|1030.4|1030.6|1029.4|489
1731340800000|2024-11-11 16:00:00|1030.6|1029.4|1030.1|1028.9|1030.8|1029.6|1028.6|1027.4|1078
1731341100000|2024-11-11 16:05:00|1029.9|1028.7|1029.7|1028.5|1030.3|1029.1|1029|1027.8|1142
1731341400000|2024-11-11 16:10:00|1029.6|1028.4|1027.7|1026.5|1029.9|1028.7|1027.6|1026.4|862
1731341700000|2024-11-11 16:15:00|1027.9|1026.7|1027.9|1026.7|1029.1|1027.9|1027.9|1026.7|710
1731342000000|2024-11-11 16:20:00|1027.7|1026.5|1027.2|1026|1027.9|1026.7|1026.9|1025.7|1038
1731342300000|2024-11-11 16:25:00|1027.5|1026.3|1026.4|1025.2|1027.5|1026.3|1026.2|1025|660
1731342600000|2024-11-11 16:30:00|1026.5|1025.3|1026.7|1025.5|1027.5|1026.3|1026|1024.8|1218
1731342900000|2024-11-11 16:35:00|1026.9|1025.7|1026|1024.8|1027.2|1026|1025.7|1024.5|779
1731343200000|2024-11-11 16:40:00|1025.9|1024.7|1026|1024.8|1026.7|1025.5|1025.7|1024.5|451
1731343500000|2024-11-11 16:45:00|1025.7|1024.5|1024.1|1022.9|1026.2|1025|1023.6|1022.4|2027
1731343800000|2024-11-11 16:50:00|1023.8|1022.6|1024.5|1023.3|1024.5|1023.3|1023.7|1022.5|733
1731344100000|2024-11-11 16:55:00|1024.4|1023.2|1024.3|1023.1|1024.8|1023.6|1024|1022.8|1331
1731344400000|2024-11-11 17:00:00|1024.5|1023.3|1027.7|1026.5|1027.9|1026.7|1024.5|1023.3|1236
1731344700000|2024-11-11 17:05:00|1028|1026.8|1026.5|1025.3|1028.2|1027|1026.3|1025.1|995
1731345000000|2024-11-11 17:10:00|1026.3|1025.1|1027|1025.8|1027.3|1026.1|1026.3|1025.1|527
1731345300000|2024-11-11 17:15:00|1027.1|1025.9|1025.5|1024.3|1027.3|1026.1|1025.2|1024|816
1731345600000|2024-11-11 17:20:00|1025.6|1024.4|1026.5|1025.3|1026.5|1025.3|1025.1|1023.9|1072
1731345900000|2024-11-11 17:25:00|1026.7|1025.5|1026.3|1025.1|1026.8|1025.6|1025.7|1024.5|588
1731346200000|2024-11-11 17:30:00|1026.6|1025.4|1026.5|1025.3|1026.6|1025.4|1026.1|1024.9|303
1731346500000|2024-11-11 17:35:00|1026.6|1025.4|1026.6|1025.4|1026.8|1025.6|1026.2|1025|414
1731346800000|2024-11-11 17:40:00|1026.7|1025.5|1025.9|1024.7|1027.1|1025.9|1025.8|1024.6|521
1731347100000|2024-11-11 17:45:00|1025.6|1024.4|1025.6|1024.4|1026|1024.8|1025.1|1023.9|441
1731347400000|2024-11-11 17:50:00|1025.4|1024.2|1024.8|1023.6|1025.6|1024.4|1024.8|1023.6|755
1731347700000|2024-11-11 17:55:00|1025.1|1023.9|1024.8|1023.6|1025.1|1023.9|1024.8|1023.6|667
1731348000000|2024-11-11 18:00:00|1024.6|1023.4|1025.1|1023.9|1025.1|1023.9|1024.3|1023.1|592
1731348300000|2024-11-11 18:05:00|1024.8|1023.6|1024.6|1023.4|1025.1|1023.9|1024.6|1023.4|389
1731348600000|2024-11-11 18:10:00|1024.3|1023.1|1024.3|1023.1|1024.6|1023.4|1024.3|1023.1|287
1731348900000|2024-11-11 18:15:00|1024.4|1023.2|1024.1|1022.9|1024.6|1023.4|1024.1|1022.9|256
1731349200000|2024-11-11 18:20:00|1024.2|1023|1023.6|1022.4|1024.3|1023.1|1023.6|1022.4|301
1731349500000|2024-11-11 18:25:00|1023.3|1022.1|1024.1|1022.9|1024.1|1022.9|1023.3|1022.1|1208
1731349800000|2024-11-11 18:30:00|1024.3|1023.1|1025.6|1024.4|1025.8|1024.6|1024.3|1023.1|535
1731350100000|2024-11-11 18:35:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1025.3|1024.1|219
1731350400000|2024-11-11 18:40:00|1025.5|1024.3|1025.5|1024.3|1025.8|1024.6|1024.8|1023.6|347
1731350700000|2024-11-11 18:45:00|1025.6|1024.4|1025.8|1024.6|1026|1024.8|1025.3|1024.1|309
1731351000000|2024-11-11 18:50:00|1025.5|1024.3|1024.8|1023.6|1025.8|1024.6|1024.8|1023.6|248
1731351300000|2024-11-11 18:55:00|1025|1023.8|1025.3|1024.1|1025.5|1024.3|1024.8|1023.6|497
1731351600000|2024-11-11 19:00:00|1025.1|1023.9|1025.1|1023.9|1025.6|1024.4|1024.8|1023.6|651
1731351900000|2024-11-11 19:05:00|1025.2|1024|1024.5|1023.3|1025.3|1024.1|1024.1|1022.9|743
1731352200000|2024-11-11 19:10:00|1024.6|1023.4|1025.9|1024.7|1026.4|1025.2|1023.9|1022.7|3275
1731352500000|2024-11-11 19:15:00|1025.6|1024.4|1025.8|1024.6|1026.8|1025.6|1025.3|1024.1|1613
1731373200000|2024-11-12 01:00:00|1027.9|1026.7|1029.2|1028|1030.3|1029.1|1027.1|1025.9|1180
1731373500000|2024-11-12 01:05:00|1029.1|1027.9|1030.6|1029.4|1031.3|1030.1|1029.1|1027.9|574
1731373800000|2024-11-12 01:10:00|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|1029.8|1028.6|242
1731374100000|2024-11-12 01:15:00|1030.6|1029.4|1029.9|1028.7|1030.7|1029.5|1029.5|1028.3|249
1731374400000|2024-11-12 01:20:00|1030|1028.8|1029|1027.8|1030.1|1028.9|1029|1027.8|45
1731374700000|2024-11-12 01:25:00|1028.9|1027.7|1026.8|1025.6|1029.3|1028.1|1026.8|1025.6|254
1731375000000|2024-11-12 01:30:00|1027.2|1026|1026.8|1025.6|1027.5|1026.3|1026.8|1025.6|191
1731375300000|2024-11-12 01:35:00|1027|1025.8|1026.3|1025.1|1027.1|1025.9|1025.8|1024.6|436
1731375600000|2024-11-12 01:40:00|1026.2|1025|1026.3|1025.1|1026.6|1025.4|1026|1024.8|26
1731375900000|2024-11-12 01:45:00|1026.5|1025.3|1026|1024.8|1026.8|1025.6|1026|1024.8|85
1731376200000|2024-11-12 01:50:00|1025.8|1024.6|1025.3|1024.1|1026.1|1024.9|1025.3|1024.1|96
1731376500000|2024-11-12 01:55:00|1025.5|1024.3|1025|1023.8|1025.8|1024.6|1024.8|1023.6|57
1731376800000|2024-11-12 02:00:00|1025.1|1023.9|1023.7|1022.5|1025.1|1023.9|1023.3|1022.1|141
1731377100000|2024-11-12 02:05:00|1023.8|1022.6|1023.8|1022.6|1024.1|1022.9|1023.6|1022.4|155
1731377400000|2024-11-12 02:10:00|1024|1022.8|1022.5|1021.3|1024.1|1022.9|1022.5|1021.3|230
1731377700000|2024-11-12 02:15:00|1022.6|1021.4|1023.3|1022.1|1023.3|1022.1|1022.3|1021.1|125
1731378000000|2024-11-12 02:20:00|1023.5|1022.3|1024|1022.8|1024.3|1023.1|1023.5|1022.3|190
1731378300000|2024-11-12 02:25:00|1023.8|1022.6|1023.3|1022.1|1024.2|1023|1023.3|1022.1|130
1731378600000|2024-11-12 02:30:00|1023|1021.8|1023|1021.8|1024|1022.8|1022.8|1021.6|151
1731378900000|2024-11-12 02:35:00|1023.1|1021.9|1022.8|1021.6|1023.5|1022.3|1022.7|1021.5|101
1731379200000|2024-11-12 02:40:00|1022.7|1021.5|1021.6|1020.4|1022.8|1021.6|1021.5|1020.3|229
1731379500000|2024-11-12 02:45:00|1021.5|1020.3|1022.2|1021|1022.5|1021.3|1021.3|1020.1|387
1731379800000|2024-11-12 02:50:00|1022.3|1021.1|1023|1021.8|1023|1021.8|1022.2|1021|197
1731380100000|2024-11-12 02:55:00|1022.8|1021.6|1022.8|1021.6|1023|1021.8|1022.2|1021|98
1731380400000|2024-11-12 03:00:00|1022.6|1021.4|1022.9|1021.7|1023.2|1022|1022.5|1021.3|96
1731380700000|2024-11-12 03:05:00|1023|1021.8|1023.5|1022.3|1023.5|1022.3|1022.2|1021|231
1731381000000|2024-11-12 03:10:00|1023.6|1022.4|1023.7|1022.5|1024|1022.8|1023.2|1022|106
1731381300000|2024-11-12 03:15:00|1023.6|1022.4|1023.3|1022.1|1023.8|1022.6|1023.3|1022.1|43
1731381600000|2024-11-12 03:20:00|1023.4|1022.2|1023.5|1022.3|1023.5|1022.3|1023.2|1022|58
1731381900000|2024-11-12 03:25:00|1023.4|1022.2|1023.7|1022.5|1024|1022.8|1023.2|1022|18
1731382200000|2024-11-12 03:30:00|1023.9|1022.7|1024.5|1023.3|1024.7|1023.5|1023.9|1022.7|82
1731382500000|2024-11-12 03:35:00|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|28
1731382800000|2024-11-12 03:40:00|1023.7|1022.5|1023.5|1022.3|1023.8|1022.6|1023.5|1022.3|39
1731383100000|2024-11-12 03:45:00|1023.4|1022.2|1023|1021.8|1023.5|1022.3|1023|1021.8|50
1731383400000|2024-11-12 03:50:00|1023.2|1022|1023|1021.8|1023.3|1022.1|1023|1021.8|33
1731383700000|2024-11-12 03:55:00|1023.2|1022|1023.2|1022|1023.3|1022.1|1023|1021.8|65
1731384000000|2024-11-12 04:00:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|30
1731384300000|2024-11-12 04:05:00|1023.5|1022.3|1023.2|1022|1023.5|1022.3|1023.2|1022|39
1731384600000|2024-11-12 04:10:00|||||||||6
1731384900000|2024-11-12 04:15:00|1023|1021.8|1023.1|1021.9|1023.2|1022|1023|1021.8|20
1731385200000|2024-11-12 04:20:00|1023.2|1022|1023.2|1022|1023.2|1022|1023.2|1022|4
1731385500000|2024-11-12 04:25:00|||||||||3
1731385800000|2024-11-12 04:30:00|1023|1021.8|1023|1021.8|1023|1021.8|1023|1021.8|8
1731386100000|2024-11-12 04:35:00|1023.2|1022|1023.1|1021.9|1023.2|1022|1023.1|1021.9|11
1731386400000|2024-11-12 04:40:00|1023.2|1022|1023.3|1022.1|1023.3|1022.1|1023.1|1021.9|3
1731386700000|2024-11-12 04:45:00|1023.2|1022|1023.3|1022.1|1023.3|1022.1|1023.2|1022|20
1731387000000|2024-11-12 04:50:00|1023.2|1022|1023.2|1022|1023.3|1022.1|1023.2|1022|6
1731387300000|2024-11-12 04:55:00|1023.3|1022.1|1023.3|1022.1|1023.5|1022.3|1023.2|1022|55
1731387600000|2024-11-12 05:00:00|1023.5|1022.3|1023.5|1022.3|1023.5|1022.3|1023.5|1022.3|7
1731387900000|2024-11-12 05:05:00|1023.4|1022.2|1023.4|1022.2|1023.5|1022.3|1023.3|1022.1|9
1731388200000|2024-11-12 05:10:00|1023.5|1022.3|1023.5|1022.3|1023.7|1022.5|1023.5|1022.3|13
1731388500000|2024-11-12 05:15:00|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|45
1731388800000|2024-11-12 05:20:00|1023.7|1022.5|1023.8|1022.6|1023.8|1022.6|1023.6|1022.4|15
1731389100000|2024-11-12 05:25:00|1023.7|1022.5|1023.7|1022.5|1023.8|1022.6|1023.7|1022.5|58
1731389400000|2024-11-12 05:30:00|1023.3|1022.1|1023.2|1022|1023.5|1022.3|1023|1021.8|201
1731389700000|2024-11-12 05:35:00|1023.3|1022.1|1023.5|1022.3|1023.5|1022.3|1023.2|1022|7
1731390000000|2024-11-12 05:40:00|1023.8|1022.6|1023.4|1022.2|1024.1|1022.9|1023.4|1022.2|272
1731390300000|2024-11-12 05:45:00|1023.5|1022.3|1024.2|1023|1024.2|1023|1023.3|1022.1|52
1731390600000|2024-11-12 05:50:00|1024.3|1023.1|1024|1022.8|1024.3|1023.1|1024|1022.8|4
1731390900000|2024-11-12 05:55:00|1023.9|1022.7|1023.2|1022|1024|1022.8|1023.2|1022|61
1731391200000|2024-11-12 06:00:00|1023.3|1022.1|1023.4|1022.2|1023.5|1022.3|1023|1021.8|109
1731391500000|2024-11-12 06:05:00|1023.3|1022.1|1023.5|1022.3|1023.6|1022.4|1023.3|1022.1|55
1731391800000|2024-11-12 06:10:00|1023.7|1022.5|1023.5|1022.3|1023.7|1022.5|1023.5|1022.3|20
1731392100000|2024-11-12 06:15:00|1023.2|1022|1023.3|1022.1|1023.3|1022.1|1023|1021.8|34
1731392400000|2024-11-12 06:20:00|1023.2|1022|1024|1022.8|1024|1022.8|1023|1021.8|62
1731392700000|2024-11-12 06:25:00|1023.8|1022.6|1024.6|1023.4|1024.7|1023.5|1023.8|1022.6|72
1731393000000|2024-11-12 06:30:00|1024.5|1023.3|1024|1022.8|1024.8|1023.6|1024|1022.8|61
1731393300000|2024-11-12 06:35:00|1024.1|1022.9|1023.8|1022.6|1024.2|1023|1023.5|1022.3|22
1731393600000|2024-11-12 06:40:00|1024|1022.8|1022.7|1021.5|1024|1022.8|1022.7|1021.5|117
1731393900000|2024-11-12 06:45:00|1022.8|1021.6|1023.2|1022|1023.5|1022.3|1022.8|1021.6|172
1731394200000|2024-11-12 06:50:00|1023.3|1022.1|1023|1021.8|1023.3|1022.1|1022.8|1021.6|39
1731394500000|2024-11-12 06:55:00|1023.2|1022|1023|1021.8|1023.3|1022.1|1023|1021.8|52
1731394800000|2024-11-12 07:00:00|1023.1|1021.9|1023|1021.8|1023.2|1022|1023|1021.8|18
1731395100000|2024-11-12 07:05:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.8|1021.6|16
1731395400000|2024-11-12 07:10:00|1022.8|1021.6|1022.6|1021.4|1022.8|1021.6|1022.3|1021.1|85
1731395700000|2024-11-12 07:15:00|1022.5|1021.3|1022.8|1021.6|1022.9|1021.7|1022.5|1021.3|10
1731396000000|2024-11-12 07:20:00|1022.7|1021.5|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|85
1731396300000|2024-11-12 07:25:00|1022.6|1021.4|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|42
1731396600000|2024-11-12 07:30:00|1022.4|1021.2|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|46
1731396900000|2024-11-12 07:35:00|||||||||7
1731397200000|2024-11-12 07:40:00|1022.2|1021|1022|1020.8|1022.3|1021.1|1022|1020.8|36
1731397500000|2024-11-12 07:45:00|1022.1|1020.9|1022|1020.8|1022.1|1020.9|1022|1020.8|85
1731397800000|2024-11-12 07:50:00|1022.1|1020.9|1022.2|1021|1022.3|1021.1|1022.1|1020.9|16
1731398100000|2024-11-12 07:55:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|50
1731398400000|2024-11-12 08:00:00|1021.9|1020.7|1019.5|1018.3|1021.9|1020.7|1018.9|1017.7|622
1731398700000|2024-11-12 08:05:00|1019.6|1018.4|1018.1|1016.9|1019.8|1018.6|1018.1|1016.9|302
1731399000000|2024-11-12 08:10:00|1017.9|1016.7|1018.3|1017.1|1018.3|1017.1|1017.9|1016.7|139
1731399300000|2024-11-12 08:15:00|1018.4|1017.2|1018.8|1017.6|1019.1|1017.9|1018.4|1017.2|125
1731399600000|2024-11-12 08:20:00|1018.6|1017.4|1019.3|1018.1|1019.4|1018.2|1018.6|1017.4|131
1731399900000|2024-11-12 08:25:00|1019.4|1018.2|1018.8|1017.6|1019.4|1018.2|1018.6|1017.4|93
1731400200000|2024-11-12 08:30:00|1018.6|1017.4|1017.6|1016.4|1018.8|1017.6|1017.6|1016.4|240
1731400500000|2024-11-12 08:35:00|1017.3|1016.1|1018.6|1017.4|1018.6|1017.4|1017.3|1016.1|360
1731400800000|2024-11-12 08:40:00|1018.3|1017.1|1017.1|1015.9|1018.6|1017.4|1016.9|1015.7|303
1731401100000|2024-11-12 08:45:00|1017.3|1016.1|1017.3|1016.1|1017.8|1016.6|1017.3|1016.1|92
1731401400000|2024-11-12 08:50:00|1017.4|1016.2|1017.6|1016.4|1017.9|1016.7|1017.3|1016.1|298
1731401700000|2024-11-12 08:55:00|1017.9|1016.7|1018.3|1017.1|1018.3|1017.1|1017.8|1016.6|109
1731402000000|2024-11-12 09:00:00|1018.4|1017.2|1019.3|1018.1|1020|1018.8|1018.3|1017.1|489
1731402300000|2024-11-12 09:05:00|1019|1017.8|1018.8|1017.6|1019.2|1018|1018.3|1017.1|150
1731402600000|2024-11-12 09:10:00|1018.6|1017.4|1018.8|1017.6|1019.1|1017.9|1018.6|1017.4|52
1731402900000|2024-11-12 09:15:00|1019|1017.8|1019.1|1017.9|1019.4|1018.2|1018.9|1017.7|81
1731403200000|2024-11-12 09:20:00|1019|1017.8|1019.5|1018.3|1019.6|1018.4|1019|1017.8|30
1731403500000|2024-11-12 09:25:00|1019.4|1018.2|1018.5|1017.3|1019.7|1018.5|1018.3|1017.1|98
1731403800000|2024-11-12 09:30:00|1018.6|1017.4|1018.5|1017.3|1018.6|1017.4|1018.1|1016.9|139
1731404100000|2024-11-12 09:35:00|1018.6|1017.4|1018.6|1017.4|1018.8|1017.6|1018.3|1017.1|34
1731404400000|2024-11-12 09:40:00|1018.7|1017.5|1018.3|1017.1|1018.8|1017.6|1018.3|1017.1|66
1731404700000|2024-11-12 09:45:00|1018.5|1017.3|1018.8|1017.6|1018.8|1017.6|1018.4|1017.2|19
1731405000000|2024-11-12 09:50:00|1018.6|1017.4|1018.7|1017.5|1018.8|1017.6|1018.5|1017.3|23
1731405300000|2024-11-12 09:55:00|1018.6|1017.4|1018.3|1017.1|1018.6|1017.4|1018|1016.8|117
1731405600000|2024-11-12 10:00:00|1018.5|1017.3|1019|1017.8|1019|1017.8|1018.3|1017.1|73
1731405900000|2024-11-12 10:05:00|1019.1|1017.9|1018.1|1016.9|1019.3|1018.1|1018.1|1016.9|283
1731406200000|2024-11-12 10:10:00|1018.3|1017.1|1018.2|1017|1018.3|1017.1|1018.1|1016.9|100
1731406500000|2024-11-12 10:15:00|1018.3|1017.1|1018.1|1016.9|1018.3|1017.1|1018.1|1016.9|68
1731406800000|2024-11-12 10:20:00|1018|1016.8|1018.5|1017.3|1018.6|1017.4|1018|1016.8|305
1731407100000|2024-11-12 10:25:00|1018.6|1017.4|1018.3|1017.1|1018.6|1017.4|1018.3|1017.1|28
1731407400000|2024-11-12 10:30:00|1018.1|1016.9|1018.2|1017|1018.8|1017.6|1018.1|1016.9|683
1731407700000|2024-11-12 10:35:00|1018.3|1017.1|1018.5|1017.3|1019|1017.8|1018.2|1017|162
1731408000000|2024-11-12 10:40:00|1018.6|1017.4|1018.8|1017.6|1018.8|1017.6|1018.3|1017.1|95
1731408300000|2024-11-12 10:45:00|1018.7|1017.5|1018.5|1017.3|1019|1017.8|1018.5|1017.3|171
1731408600000|2024-11-12 10:50:00|1018.3|1017.1|1018.2|1017|1018.5|1017.3|1018|1016.8|63
1731408900000|2024-11-12 10:55:00|1018.3|1017.1|1018.3|1017.1|1018.3|1017.1|1018|1016.8|54
1731409200000|2024-11-12 11:00:00|1018.5|1017.3|1018.5|1017.3|1018.5|1017.3|1018.3|1017.1|23
1731409500000|2024-11-12 11:05:00|1018.3|1017.1|1018.5|1017.3|1018.5|1017.3|1018.3|1017.1|12
1731409800000|2024-11-12 11:10:00|1018.8|1017.6|1019|1017.8|1019|1017.8|1018.7|1017.5|36
1731410100000|2024-11-12 11:15:00|1018.8|1017.6|1019.5|1018.3|1019.5|1018.3|1018.8|1017.6|79
1731410400000|2024-11-12 11:20:00|1019.4|1018.2|1019.2|1018|1019.7|1018.5|1019|1017.8|109
1731410700000|2024-11-12 11:25:00|1019|1017.8|1019|1017.8|1019.2|1018|1018.7|1017.5|153
1731411000000|2024-11-12 11:30:00|1018.7|1017.5|1018.5|1017.3|1018.7|1017.5|1018.3|1017.1|88
1731411300000|2024-11-12 11:35:00|1018.7|1017.5|1018.5|1017.3|1019|1017.8|1018.3|1017.1|98
1731411600000|2024-11-12 11:40:00|1018.3|1017.1|1018.5|1017.3|1018.5|1017.3|1018|1016.8|57
1731411900000|2024-11-12 11:45:00|1018.7|1017.5|1018.7|1017.5|1019|1017.8|1018.5|1017.3|54
1731412200000|2024-11-12 11:50:00|1018.6|1017.4|1019|1017.8|1019|1017.8|1018.5|1017.3|22
1731412500000|2024-11-12 11:55:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018|1016.8|613
1731412800000|2024-11-12 12:00:00|1018.5|1017.3|1018|1016.8|1018.5|1017.3|1018|1016.8|101
1731413100000|2024-11-12 12:05:00|1018.2|1017|1017.8|1016.6|1018.3|1017.1|1017.5|1016.3|69
1731413400000|2024-11-12 12:10:00|1017.7|1016.5|1016.3|1015.1|1017.7|1016.5|1016.3|1015.1|437
1731413700000|2024-11-12 12:15:00|1016.5|1015.3|1016.8|1015.6|1016.8|1015.6|1016.5|1015.3|105
1731414000000|2024-11-12 12:20:00|1016.9|1015.7|1016.3|1015.1|1017|1015.8|1016.3|1015.1|149
1731414300000|2024-11-12 12:25:00|1016.1|1014.9|1017|1015.8|1017|1015.8|1016|1014.8|94
1731414600000|2024-11-12 12:30:00|1017.5|1016.3|1017.6|1016.4|1017.8|1016.6|1017.3|1016.1|241
1731414900000|2024-11-12 12:35:00|1017.5|1016.3|1017.7|1016.5|1017.8|1016.6|1016.8|1015.6|172
1731415200000|2024-11-12 12:40:00|1017.8|1016.6|1018.2|1017|1018.3|1017.1|1017.7|1016.5|96
1731415500000|2024-11-12 12:45:00|1018.3|1017.1|1018.1|1016.9|1019.3|1018.1|1018.1|1016.9|277
1731415800000|2024-11-12 12:50:00|1018|1016.8|1018.6|1017.4|1018.6|1017.4|1018|1016.8|308
1731416100000|2024-11-12 12:55:00|1018.8|1017.6|1018|1016.8|1018.8|1017.6|1018|1016.8|70
1731416400000|2024-11-12 13:00:00|1018.1|1016.9|1019.3|1018.1|1019.3|1018.1|1017.3|1016.1|380
1731416700000|2024-11-12 13:05:00|1019.2|1018|1020|1018.8|1020.1|1018.9|1018.6|1017.4|293
1731417000000|2024-11-12 13:10:00|1020.1|1018.9|1020.3|1019.1|1021.1|1019.9|1019.8|1018.6|647
1731417300000|2024-11-12 13:15:00|1020.4|1019.2|1021.9|1020.7|1022.3|1021.1|1020.4|1019.2|1046
1731417600000|2024-11-12 13:20:00|1021.8|1020.6|1021.6|1020.4|1022.4|1021.2|1021.5|1020.3|321
1731417900000|2024-11-12 13:25:00|1021.8|1020.6|1022.3|1021.1|1022.6|1021.4|1021.8|1020.6|274
1731418200000|2024-11-12 13:30:00|1022.4|1021.2|1024|1022.8|1024|1022.8|1022.4|1021.2|387
1731418500000|2024-11-12 13:35:00|1023.9|1022.7|1023.8|1022.6|1024.1|1022.9|1023.4|1022.2|208
1731418800000|2024-11-12 13:40:00|1023.7|1022.5|1023.9|1022.7|1024.4|1023.2|1023.7|1022.5|663
1731421800000|2024-11-12 14:30:00|1023.6|1022.4|1023.1|1021.9|1025.6|1024.4|1022|1020.8|2910
1731422100000|2024-11-12 14:35:00|1022.9|1021.7|1023.1|1021.9|1023.6|1022.4|1022.1|1020.9|1302
1731422400000|2024-11-12 14:40:00|1023|1021.8|1018.7|1017.5|1023.3|1022.1|1018.5|1017.3|2225
1731422700000|2024-11-12 14:45:00|1018.5|1017.3|1017.6|1016.4|1018.7|1017.5|1016.6|1015.4|2162
1731423000000|2024-11-12 14:50:00|1017.5|1016.3|1019|1017.8|1019.2|1018|1017.2|1016|1783
1731423300000|2024-11-12 14:55:00|1018.9|1017.7|1018.2|1017|1019|1017.8|1016.9|1015.7|1174
1731423600000|2024-11-12 15:00:00|1018.3|1017.1|1019.4|1018.2|1020.7|1019.5|1017.2|1016|1342
1731423900000|2024-11-12 15:05:00|1019.5|1018.3|1019.4|1018.2|1020.4|1019.2|1018.9|1017.7|770
1731424200000|2024-11-12 15:10:00|1019.2|1018|1017.7|1016.5|1019.2|1018|1017.5|1016.3|830
1731424500000|2024-11-12 15:15:00|1017.9|1016.7|1017.7|1016.5|1018|1016.8|1017|1015.8|382
1731424800000|2024-11-12 15:20:00|1018|1016.8|1016.9|1015.7|1018.2|1017|1016.9|1015.7|643
1731425100000|2024-11-12 15:25:00|1016.7|1015.5|1016.2|1015|1017|1015.8|1016.2|1015|924
1731425400000|2024-11-12 15:30:00|1016|1014.8|1015.1|1013.9|1016.2|1015|1013.3|1012.1|1999
1731425700000|2024-11-12 15:35:00|1014.8|1013.6|1016.3|1015.1|1016.3|1015.1|1014.6|1013.4|1047
1731426000000|2024-11-12 15:40:00|1016.4|1015.2|1015.5|1014.3|1016.5|1015.3|1015|1013.8|858
1731426300000|2024-11-12 15:45:00|1015.3|1014.1|1014.8|1013.6|1016|1014.8|1014.8|1013.6|575
1731426600000|2024-11-12 15:50:00|1014.6|1013.4|1014.1|1012.9|1015|1013.8|1014|1012.8|1195
1731426900000|2024-11-12 15:55:00|1014|1012.8|1013.4|1012.2|1014.3|1013.1|1012.8|1011.6|1425
1731427200000|2024-11-12 16:00:00|1013.5|1012.3|1013.9|1012.7|1014.1|1012.9|1012.7|1011.5|957
1731427500000|2024-11-12 16:05:00|1013.8|1012.6|1013.7|1012.5|1014.7|1013.5|1013.6|1012.4|724
1731427800000|2024-11-12 16:10:00|1013.6|1012.4|1014.4|1013.2|1014.9|1013.7|1013.4|1012.2|753
1731428100000|2024-11-12 16:15:00|1014.6|1013.4|1014.4|1013.2|1014.9|1013.7|1014|1012.8|841
1731428400000|2024-11-12 16:20:00|1014.6|1013.4|1013.7|1012.5|1014.6|1013.4|1013.4|1012.2|456
1731428700000|2024-11-12 16:25:00|1013.6|1012.4|1013.2|1012|1013.9|1012.7|1013.2|1012|894
1731429000000|2024-11-12 16:30:00|1013.4|1012.2|1013.5|1012.3|1014.2|1013|1013|1011.8|707
1731429300000|2024-11-12 16:35:00|1013.8|1012.6|1012.7|1011.5|1013.8|1012.6|1012.7|1011.5|491
1731429600000|2024-11-12 16:40:00|1012.8|1011.6|1012.3|1011.1|1012.8|1011.6|1011.9|1010.7|737
1731429900000|2024-11-12 16:45:00|1012.4|1011.2|1011.5|1010.3|1012.5|1011.3|1011.3|1010.1|591
1731430200000|2024-11-12 16:50:00|1011.8|1010.6|1012.2|1011|1013|1011.8|1011.7|1010.5|667
1731430500000|2024-11-12 16:55:00|1012.3|1011.1|1011.8|1010.6|1012.5|1011.3|1011.7|1010.5|413
1731430800000|2024-11-12 17:00:00|1012|1010.8|1012.3|1011.1|1012.6|1011.4|1011.5|1010.3|1360
1731431100000|2024-11-12 17:05:00|1012.2|1011|1009.8|1008.6|1012.3|1011.1|1009.5|1008.3|1621
1731431400000|2024-11-12 17:10:00|1009.7|1008.5|1009.3|1008.1|1010.3|1009.1|1009|1007.8|957
1731431700000|2024-11-12 17:15:00|1009.5|1008.3|1009.5|1008.3|1010|1008.8|1008.8|1007.6|1075
1731432000000|2024-11-12 17:20:00|1009.8|1008.6|1009.8|1008.6|1010.5|1009.3|1009.4|1008.2|602
1731432300000|2024-11-12 17:25:00|1009.7|1008.5|1009.5|1008.3|1010|1008.8|1009.3|1008.1|364
1731432600000|2024-11-12 17:30:00|1009.8|1008.6|1010.3|1009.1|1010.5|1009.3|1009.5|1008.3|871
1731432900000|2024-11-12 17:35:00|1010|1008.8|1011.3|1010.1|1011.5|1010.3|1010|1008.8|1023
1731433200000|2024-11-12 17:40:00|1011.1|1009.9|1010.9|1009.7|1011.3|1010.1|1010.5|1009.3|701
1731433500000|2024-11-12 17:45:00|1011|1009.8|1010.3|1009.1|1011|1009.8|1010|1008.8|456
1731433800000|2024-11-12 17:50:00|1010.2|1009|1010.8|1009.6|1010.8|1009.6|1010|1008.8|464
1731434100000|2024-11-12 17:55:00|1010.7|1009.5|1009.3|1008.1|1010.8|1009.6|1009.3|1008.1|511
1731434400000|2024-11-12 18:00:00|1009.2|1008|1008.8|1007.6|1009.5|1008.3|1008.7|1007.5|607
1731434700000|2024-11-12 18:05:00|1008.7|1007.5|1008.3|1007.1|1009|1007.8|1008.3|1007.1|624
1731435000000|2024-11-12 18:10:00|1008.5|1007.3|1008.3|1007.1|1008.7|1007.5|1008|1006.8|480
1731435300000|2024-11-12 18:15:00|1008.1|1006.9|1008.3|1007.1|1008.3|1007.1|1008|1006.8|560
1731435600000|2024-11-12 18:20:00|1008.5|1007.3|1008|1006.8|1008.5|1007.3|1007.7|1006.5|922
1731435900000|2024-11-12 18:25:00|1008.2|1007|1008.5|1007.3|1008.5|1007.3|1008|1006.8|339
1731436200000|2024-11-12 18:30:00|1008.2|1007|1009|1007.8|1009|1007.8|1008.2|1007|648
1731436500000|2024-11-12 18:35:00|1009.2|1008|1009.9|1008.7|1010.7|1009.5|1009|1007.8|929
1731436800000|2024-11-12 18:40:00|1010|1008.8|1009.5|1008.3|1010|1008.8|1009.2|1008|841
1731437100000|2024-11-12 18:45:00|1009.4|1008.2|1010|1008.8|1010.2|1009|1009.1|1007.9|1725
1731437400000|2024-11-12 18:50:00|1010.2|1009|1012.1|1010.9|1012.4|1011.2|1010.2|1009|3539
1731437700000|2024-11-12 18:55:00|1012.3|1011.1|1012.1|1010.9|1012.4|1011.2|1011.8|1010.6|960
1731438000000|2024-11-12 19:00:00|1012.3|1011.1|1014|1012.8|1014.8|1013.6|1012.3|1011.1|1925
1731438300000|2024-11-12 19:05:00|1013.7|1012.5|1013.8|1012.6|1014.1|1012.9|1013.2|1012|1939
1731438600000|2024-11-12 19:10:00|1014.1|1012.9|1014.3|1013.1|1014.8|1013.6|1013.6|1012.4|2126
1731438900000|2024-11-12 19:15:00|1014.6|1013.4|1016|1014.8|1016.3|1015.1|1014.3|1013.1|2412
1731459600000|2024-11-13 01:00:00|1015.3|1014.1|1012.5|1011.3|1016.3|1015.1|1012.5|1011.3|1104
1731459900000|2024-11-13 01:05:00|1012.8|1011.6|1012.1|1010.9|1013.3|1012.1|1011.6|1010.4|562
1731460200000|2024-11-13 01:10:00|1012|1010.8|1010.5|1009.3|1012.3|1011.1|1010.3|1009.1|435
1731460500000|2024-11-13 01:15:00|1010.8|1009.6|1011.3|1010.1|1011.6|1010.4|1010.8|1009.6|306
1731460800000|2024-11-13 01:20:00|1011.1|1009.9|1011.5|1010.3|1011.5|1010.3|1010.6|1009.4|103
1731461100000|2024-11-13 01:25:00|1011.6|1010.4|1013.4|1012.2|1013.8|1012.6|1011.3|1010.1|822
1731461400000|2024-11-13 01:30:00|1013.3|1012.1|1013.4|1012.2|1013.8|1012.6|1012.8|1011.6|266
1731461700000|2024-11-13 01:35:00|1013.5|1012.3|1014|1012.8|1014.3|1013.1|1013.4|1012.2|211
1731462000000|2024-11-13 01:40:00|1014.2|1013|1015.5|1014.3|1015.5|1014.3|1014.1|1012.9|197
1731462300000|2024-11-13 01:45:00|1015.4|1014.2|1016|1014.8|1016.3|1015.1|1015.3|1014.1|162
1731462600000|2024-11-13 01:50:00|1015.8|1014.6|1015|1013.8|1015.8|1014.6|1015|1013.8|59
1731462900000|2024-11-13 01:55:00|1015.3|1014.1|1015|1013.8|1015.3|1014.1|1014.8|1013.6|57
1731463200000|2024-11-13 02:00:00|1014.3|1013.1|1014.9|1013.7|1014.9|1013.7|1014|1012.8|130
1731463500000|2024-11-13 02:05:00|1015|1013.8|1014.3|1013.1|1015.5|1014.3|1014.3|1013.1|137
1731463800000|2024-11-13 02:10:00|1014.4|1013.2|1013.3|1012.1|1014.5|1013.3|1013|1011.8|132
1731464100000|2024-11-13 02:15:00|1013|1011.8|1013.8|1012.6|1013.8|1012.6|1013|1011.8|146
1731464400000|2024-11-13 02:20:00|1013.9|1012.7|1013.3|1012.1|1014|1012.8|1013.3|1012.1|26
1731464700000|2024-11-13 02:25:00|1013|1011.8|1012.8|1011.6|1013.3|1012.1|1012.8|1011.6|61
1731465000000|2024-11-13 02:30:00|1012.3|1011.1|1012.4|1011.2|1012.8|1011.6|1012|1010.8|149
1731465300000|2024-11-13 02:35:00|1012.5|1011.3|1013|1011.8|1013.8|1012.6|1012.4|1011.2|56
1731465600000|2024-11-13 02:40:00|1012.9|1011.7|1012.8|1011.6|1013.5|1012.3|1012.8|1011.6|79
1731465900000|2024-11-13 02:45:00|1012.6|1011.4|1012.9|1011.7|1013.3|1012.1|1012.5|1011.3|30
1731466200000|2024-11-13 02:50:00|1013|1011.8|1013.2|1012|1013.3|1012.1|1012.5|1011.3|76
1731466500000|2024-11-13 02:55:00|1013.4|1012.2|1012.9|1011.7|1013.7|1012.5|1012.5|1011.3|65
1731466800000|2024-11-13 03:00:00|1013|1011.8|1013|1011.8|1013.2|1012|1012.7|1011.5|67
1731467100000|2024-11-13 03:05:00|1012.9|1011.7|1013.5|1012.3|1013.5|1012.3|1012.9|1011.7|21
1731467400000|2024-11-13 03:10:00|1013.2|1012|1013.5|1012.3|1013.8|1012.6|1013.2|1012|38
1731467700000|2024-11-13 03:15:00|1013.6|1012.4|1013.1|1011.9|1013.6|1012.4|1013|1011.8|26
1731468000000|2024-11-13 03:20:00|1013|1011.8|1012.7|1011.5|1013.2|1012|1012.6|1011.4|31
1731468300000|2024-11-13 03:25:00|1012.6|1011.4|1011.7|1010.5|1012.7|1011.5|1011.5|1010.3|135
1731468600000|2024-11-13 03:30:00|1011.5|1010.3|1010.3|1009.1|1011.5|1010.3|1010|1008.8|300
1731468900000|2024-11-13 03:35:00|1010.5|1009.3|1010.6|1009.4|1010.6|1009.4|1010.5|1009.3|36
1731469200000|2024-11-13 03:40:00|1010.5|1009.3|1010.4|1009.2|1010.6|1009.4|1010.3|1009.1|19
1731469500000|2024-11-13 03:45:00|1010.5|1009.3|1010.5|1009.3|1010.6|1009.4|1010.5|1009.3|11
1731469800000|2024-11-13 03:50:00|1010.6|1009.4|1010.6|1009.4|1010.6|1009.4|1010.5|1009.3|38
1731470100000|2024-11-13 03:55:00|1010.5|1009.3|1009.8|1008.6|1010.6|1009.4|1009.8|1008.6|26
1731470400000|2024-11-13 04:00:00|1010|1008.8|1010.1|1008.9|1010.3|1009.1|1010|1008.8|40
1731470700000|2024-11-13 04:05:00|1010.2|1009|1010.3|1009.1|1010.3|1009.1|1010.2|1009|15
1731471000000|2024-11-13 04:10:00|1010.5|1009.3|1010.3|1009.1|1010.5|1009.3|1010.3|1009.1|29
1731471300000|2024-11-13 04:15:00|||||||||11
1731471600000|2024-11-13 04:20:00|1010.2|1009|1010.2|1009|1010.2|1009|1010.1|1008.9|10
1731471900000|2024-11-13 04:25:00|1010.3|1009.1|1010|1008.8|1010.3|1009.1|1010|1008.8|34
1731472200000|2024-11-13 04:30:00|1010.1|1008.9|1009.8|1008.6|1010.1|1008.9|1009.8|1008.6|25
1731472500000|2024-11-13 04:35:00|1009.5|1008.3|1009.7|1008.5|1009.8|1008.6|1009.5|1008.3|69
1731472800000|2024-11-13 04:40:00|1009.8|1008.6|1009.4|1008.2|1009.8|1008.6|1009.4|1008.2|64
1731473100000|2024-11-13 04:45:00|1009.3|1008.1|1010|1008.8|1010|1008.8|1009.3|1008.1|188
1731473400000|2024-11-13 04:50:00|||||||||23
1731473700000|2024-11-13 04:55:00|1010.1|1008.9|1010.1|1008.9|1010.1|1008.9|1010.1|1008.9|7
1731474000000|2024-11-13 05:00:00|1010|1008.8|1010.3|1009.1|1010.3|1009.1|1010|1008.8|4
1731474300000|2024-11-13 05:05:00|1010.4|1009.2|1010.5|1009.3|1010.5|1009.3|1010.3|1009.1|11
1731474600000|2024-11-13 05:10:00|1010.3|1009.1|1010.2|1009|1010.3|1009.1|1010.2|1009|8
1731474900000|2024-11-13 05:15:00|1010.5|1009.3|1010.3|1009.1|1010.5|1009.3|1010.2|1009|17
1731475200000|2024-11-13 05:20:00|1010.2|1009|1010.5|1009.3|1010.5|1009.3|1010.2|1009|19
1731475500000|2024-11-13 05:25:00|1010.3|1009.1|1010.5|1009.3|1010.5|1009.3|1010.3|1009.1|34
1731475800000|2024-11-13 05:30:00|1010.4|1009.2|1010.5|1009.3|1010.5|1009.3|1010|1008.8|114
1731476100000|2024-11-13 05:35:00|1010.4|1009.2|1011|1009.8|1011|1009.8|1010.3|1009.1|32
1731476400000|2024-11-13 05:40:00|1011.1|1009.9|1010.3|1009.1|1011.2|1010|1010.3|1009.1|83
1731476700000|2024-11-13 05:45:00|1010.2|1009|1010.1|1008.9|1010.3|1009.1|1010|1008.8|30
1731477000000|2024-11-13 05:50:00|1010|1008.8|1010.2|1009|1010.2|1009|1010|1008.8|14
1731477300000|2024-11-13 05:55:00|1010.3|1009.1|1009.5|1008.3|1010.5|1009.3|1009.5|1008.3|50
1731477600000|2024-11-13 06:00:00|1009.7|1008.5|1009.3|1008.1|1010.1|1008.9|1009.3|1008.1|87
1731477900000|2024-11-13 06:05:00|1009.4|1008.2|1009.4|1008.2|1009.6|1008.4|1009.2|1008|88
1731478200000|2024-11-13 06:10:00|1009.2|1008|1008.9|1007.7|1009.5|1008.3|1008.9|1007.7|51
1731478500000|2024-11-13 06:15:00|1009|1007.8|1008.4|1007.2|1009.1|1007.9|1008.4|1007.2|220
1731478800000|2024-11-13 06:20:00|1008.5|1007.3|1008.7|1007.5|1008.9|1007.7|1008.4|1007.2|506
1731479100000|2024-11-13 06:25:00|1008.6|1007.4|1008.4|1007.2|1008.9|1007.7|1008.2|1007|490
1731479400000|2024-11-13 06:30:00|1008.1|1006.9|1008.6|1007.4|1008.7|1007.5|1008.1|1006.9|342
1731479700000|2024-11-13 06:35:00|1008.4|1007.2|1008.4|1007.2|1008.6|1007.4|1007.9|1006.7|92
1731480000000|2024-11-13 06:40:00|1008.6|1007.4|1008.9|1007.7|1008.9|1007.7|1008.4|1007.2|58
1731480300000|2024-11-13 06:45:00|1009|1007.8|1008.7|1007.5|1009.1|1007.9|1008.6|1007.4|59
1731480600000|2024-11-13 06:50:00|1008.8|1007.6|1008.9|1007.7|1008.9|1007.7|1008.8|1007.6|23
1731480900000|2024-11-13 06:55:00|1008.7|1007.5|1008.6|1007.4|1008.7|1007.5|1008|1006.8|205
1731481200000|2024-11-13 07:00:00|1008.5|1007.3|1008.1|1006.9|1008.6|1007.4|1008|1006.8|88
1731481500000|2024-11-13 07:05:00|1008.2|1007|1007.9|1006.7|1008.2|1007|1007.9|1006.7|93
1731481800000|2024-11-13 07:10:00|1007.7|1006.5|1007.9|1006.7|1007.9|1006.7|1007.7|1006.5|62
1731482100000|2024-11-13 07:15:00|1007.7|1006.5|1007.9|1006.7|1007.9|1006.7|1007.4|1006.2|138
1731482400000|2024-11-13 07:20:00|1007.7|1006.5|1008.4|1007.2|1008.7|1007.5|1007.2|1006|166
1731482700000|2024-11-13 07:25:00|1008.6|1007.4|1008.6|1007.4|1008.9|1007.7|1008.4|1007.2|41
1731483000000|2024-11-13 07:30:00|1008.5|1007.3|1008.9|1007.7|1009.1|1007.9|1008.5|1007.3|201
1731483300000|2024-11-13 07:35:00|1009.1|1007.9|1009.1|1007.9|1009.2|1008|1009.1|1007.9|11
1731483600000|2024-11-13 07:40:00|1009.2|1008|1009.6|1008.4|1009.7|1008.5|1009.2|1008|24
1731483900000|2024-11-13 07:45:00|1009.4|1008.2|1009.7|1008.5|1009.8|1008.6|1009.4|1008.2|176
1731484200000|2024-11-13 07:50:00|1009.6|1008.4|1009.4|1008.2|1009.7|1008.5|1009.4|1008.2|9
1731484500000|2024-11-13 07:55:00|1009.2|1008|1008.9|1007.7|1009.2|1008|1008.9|1007.7|22
1731484800000|2024-11-13 08:00:00|1008.7|1007.5|1008.3|1007.1|1008.7|1007.5|1007.9|1006.7|80
1731485100000|2024-11-13 08:05:00|1008.4|1007.2|1008.2|1007|1008.7|1007.5|1007.9|1006.7|129
1731485400000|2024-11-13 08:10:00|1008.1|1006.9|1008|1006.8|1008.3|1007.1|1007.9|1006.7|64
1731485700000|2024-11-13 08:15:00|1008.2|1007|1007.9|1006.7|1008.2|1007|1007.9|1006.7|47
1731486000000|2024-11-13 08:20:00|1007.7|1006.5|1008.4|1007.2|1008.5|1007.3|1007.7|1006.5|45
1731486300000|2024-11-13 08:25:00|1008.7|1007.5|1008.4|1007.2|1008.9|1007.7|1008.4|1007.2|68
1731486600000|2024-11-13 08:30:00|1008.1|1006.9|1008.6|1007.4|1008.6|1007.4|1008.1|1006.9|31
1731486900000|2024-11-13 08:35:00|1008.7|1007.5|1009.4|1008.2|1009.4|1008.2|1008.7|1007.5|80
1731487200000|2024-11-13 08:40:00|1009.2|1008|1010.9|1009.7|1010.9|1009.7|1009.1|1007.9|208
1731487500000|2024-11-13 08:45:00|1010.7|1009.5|1010.9|1009.7|1011.2|1010|1010.6|1009.4|26
1731487800000|2024-11-13 08:50:00|1010.8|1009.6|1011.9|1010.7|1012.1|1010.9|1010.5|1009.3|218
1731488100000|2024-11-13 08:55:00|1011.8|1010.6|1011.1|1009.9|1011.9|1010.7|1010.9|1009.7|47
1731488400000|2024-11-13 09:00:00|1010.9|1009.7|1012.4|1011.2|1012.4|1011.2|1010.9|1009.7|127
1731488700000|2024-11-13 09:05:00|1012.1|1010.9|1012.4|1011.2|1012.4|1011.2|1011.9|1010.7|97
1731489000000|2024-11-13 09:10:00|1012.3|1011.1|1013.2|1012|1013.2|1012|1012.3|1011.1|85
1731489300000|2024-11-13 09:15:00|1013.1|1011.9|1013.2|1012|1014.1|1012.9|1012.9|1011.7|415
1731489600000|2024-11-13 09:20:00|1013.1|1011.9|1014.7|1013.5|1014.9|1013.7|1013|1011.8|305
1731489900000|2024-11-13 09:25:00|1014.4|1013.2|1015.5|1014.3|1015.5|1014.3|1013.9|1012.7|344
1731490200000|2024-11-13 09:30:00|1015.1|1013.9|1015.2|1014|1015.2|1014|1014.9|1013.7|175
1731490500000|2024-11-13 09:35:00|1015.1|1013.9|1015.5|1014.3|1015.6|1014.4|1015.1|1013.9|132
1731490800000|2024-11-13 09:40:00|1015.6|1014.4|1015.4|1014.2|1015.9|1014.7|1015.4|1014.2|151
1731491100000|2024-11-13 09:45:00|1015.5|1014.3|1015.8|1014.6|1015.8|1014.6|1015.4|1014.2|116
1731491400000|2024-11-13 09:50:00|1015.7|1014.5|1014.9|1013.7|1015.7|1014.5|1014.7|1013.5|176
1731491700000|2024-11-13 09:55:00|1015.1|1013.9|1014.2|1013|1015.1|1013.9|1013.9|1012.7|119
1731492000000|2024-11-13 10:00:00|1014.4|1013.2|1013.8|1012.6|1014.4|1013.2|1013.8|1012.6|67
1731492300000|2024-11-13 10:05:00|1013.7|1012.5|1013.9|1012.7|1014|1012.8|1013.6|1012.4|24
1731492600000|2024-11-13 10:10:00|1014|1012.8|1013.9|1012.7|1014|1012.8|1013.7|1012.5|14
1731492900000|2024-11-13 10:15:00|1014|1012.8|1014.2|1013|1014.4|1013.2|1013.7|1012.5|28
1731493200000|2024-11-13 10:20:00|1014.1|1012.9|1014.3|1013.1|1014.7|1013.5|1014.1|1012.9|79
1731493500000|2024-11-13 10:25:00|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|1014.1|1012.9|16
1731493800000|2024-11-13 10:30:00|1014.2|1013|1013.4|1012.2|1014.2|1013|1013.1|1011.9|57
1731494100000|2024-11-13 10:35:00|1013.2|1012|1013.7|1012.5|1013.7|1012.5|1013.1|1011.9|26
1731494400000|2024-11-13 10:40:00|1013.5|1012.3|1013.7|1012.5|1013.7|1012.5|1013.2|1012|21
1731494700000|2024-11-13 10:45:00|1013.6|1012.4|1013.7|1012.5|1013.7|1012.5|1013.4|1012.2|16
1731495000000|2024-11-13 10:50:00|1013.8|1012.6|1013.4|1012.2|1014|1012.8|1013.3|1012.1|28
1731495300000|2024-11-13 10:55:00|1013.3|1012.1|1013.7|1012.5|1013.7|1012.5|1013.3|1012.1|14
1731495600000|2024-11-13 11:00:00|1013.8|1012.6|1013.9|1012.7|1013.9|1012.7|1013.5|1012.3|10
1731495900000|2024-11-13 11:05:00|1013.8|1012.6|1013.4|1012.2|1014.2|1013|1013.4|1012.2|25
1731496200000|2024-11-13 11:10:00|1013.5|1012.3|1013.9|1012.7|1013.9|1012.7|1013.5|1012.3|19
1731496500000|2024-11-13 11:15:00|1014|1012.8|1014.2|1013|1014.4|1013.2|1013.9|1012.7|16
1731496800000|2024-11-13 11:20:00|1014.4|1013.2|1014.5|1013.3|1014.5|1013.3|1014.3|1013.1|10
1731497100000|2024-11-13 11:25:00|1014.7|1013.5|1014.9|1013.7|1014.9|1013.7|1014.4|1013.2|58
1731497400000|2024-11-13 11:30:00|1014.7|1013.5|1014.3|1013.1|1014.8|1013.6|1014.2|1013|59
1731497700000|2024-11-13 11:35:00|1014.4|1013.2|1014.4|1013.2|1014.6|1013.4|1014.3|1013.1|10
1731498000000|2024-11-13 11:40:00|1014.7|1013.5|1014.4|1013.2|1014.7|1013.5|1014.3|1013.1|33
1731498300000|2024-11-13 11:45:00|1014.2|1013|1014.4|1013.2|1014.4|1013.2|1014|1012.8|62
1731498600000|2024-11-13 11:50:00|1014.5|1013.3|1014.7|1013.5|1014.9|1013.7|1014.5|1013.3|17
1731498900000|2024-11-13 11:55:00|1014.4|1013.2|1014.9|1013.7|1014.9|1013.7|1014.4|1013.2|17
1731499200000|2024-11-13 12:00:00|1015.1|1013.9|1014.9|1013.7|1015.9|1014.7|1014.9|1013.7|130
1731499500000|2024-11-13 12:05:00|1014.7|1013.5|1014.2|1013|1014.7|1013.5|1013.9|1012.7|231
1731499800000|2024-11-13 12:10:00|1014.1|1012.9|1013.4|1012.2|1014.2|1013|1013.2|1012|161
1731500100000|2024-11-13 12:15:00|1013.7|1012.5|1012.9|1011.7|1013.7|1012.5|1012.9|1011.7|89
1731500400000|2024-11-13 12:20:00|1012.7|1011.5|1012.6|1011.4|1012.9|1011.7|1012.4|1011.2|56
1731500700000|2024-11-13 12:25:00|1012.7|1011.5|1012.2|1011|1012.8|1011.6|1012|1010.8|73
1731501000000|2024-11-13 12:30:00|1012.1|1010.9|1011.9|1010.7|1012.2|1011|1011.4|1010.2|129
1731501300000|2024-11-13 12:35:00|1012.2|1011|1011.2|1010|1012.2|1011|1011.1|1009.9|149
1731501600000|2024-11-13 12:40:00|1011.4|1010.2|1011|1009.8|1011.4|1010.2|1010.7|1009.5|118
1731501900000|2024-11-13 12:45:00|1011.2|1010|1011.2|1010|1011.4|1010.2|1010.9|1009.7|79
1731502200000|2024-11-13 12:50:00|1011.3|1010.1|1011.4|1010.2|1011.4|1010.2|1011.2|1010|35
1731502500000|2024-11-13 12:55:00|1011.3|1010.1|1011|1009.8|1011.5|1010.3|1010.9|1009.7|100
1731502800000|2024-11-13 13:00:00|1010.9|1009.7|1010.7|1009.5|1011|1009.8|1009.9|1008.7|321
1731503100000|2024-11-13 13:05:00|1010.8|1009.6|1011.5|1010.3|1011.7|1010.5|1010.7|1009.5|133
1731503400000|2024-11-13 13:10:00|1011.7|1010.5|1011.7|1010.5|1011.7|1010.5|1011.2|1010|102
1731503700000|2024-11-13 13:15:00|1011.9|1010.7|1010.4|1009.2|1012|1010.8|1010.4|1009.2|209
1731504000000|2024-11-13 13:20:00|1010.6|1009.4|1011.6|1010.4|1011.7|1010.5|1010.4|1009.2|107
1731504300000|2024-11-13 13:25:00|1011.4|1010.2|1012.1|1010.9|1012.2|1011|1011.1|1009.9|77
1731504600000|2024-11-13 13:30:00|1012.2|1011|1012.4|1011.2|1013.8|1012.6|1012.1|1010.9|254
1731504900000|2024-11-13 13:35:00|1012.5|1011.3|1010.9|1009.7|1012.9|1011.7|1010.9|1009.7|383
1731505200000|2024-11-13 13:40:00|1010.6|1009.4|1011.9|1010.7|1012|1010.8|1010.4|1009.2|376
1731508200000|2024-11-13 14:30:00|1011.7|1010.5|1008.6|1007.4|1011.8|1010.6|1008.6|1007.4|2420
1731508500000|2024-11-13 14:35:00|1008.9|1007.7|1008.6|1007.4|1009.5|1008.3|1008.3|1007.1|1000
1731508800000|2024-11-13 14:40:00|1008.4|1007.2|1009.5|1008.3|1010|1008.8|1007.9|1006.7|1170
1731509100000|2024-11-13 14:45:00|1009.3|1008.1|1008.3|1007.1|1009.5|1008.3|1008|1006.8|898
1731509400000|2024-11-13 14:50:00|1008.2|1007|1006|1004.8|1008.5|1007.3|1005.7|1004.5|1609
1731509700000|2024-11-13 14:55:00|1005.9|1004.7|1007.8|1006.6|1008.4|1007.2|1005.5|1004.3|1997
1731510000000|2024-11-13 15:00:00|1007.7|1006.5|1010.1|1008.9|1010.1|1008.9|1007.4|1006.2|1368
1731510300000|2024-11-13 15:05:00|1009.9|1008.7|1009.1|1007.9|1009.9|1008.7|1008.6|1007.4|1642
1731510600000|2024-11-13 15:10:00|1008.9|1007.7|1007.4|1006.2|1009.4|1008.2|1007.3|1006.1|921
1731510900000|2024-11-13 15:15:00|1007.3|1006.1|1008.4|1007.2|1009.8|1008.6|1006.8|1005.6|822
1731511200000|2024-11-13 15:20:00|1008.3|1007.1|1009.1|1007.9|1009.8|1008.6|1008.1|1006.9|1278
1731511500000|2024-11-13 15:25:00|1008.9|1007.7|1007.4|1006.2|1009.6|1008.4|1007.4|1006.2|1105
1731511800000|2024-11-13 15:30:00|1007.7|1006.5|1007.2|1006|1008.7|1007.5|1006.7|1005.5|877
1731512100000|2024-11-13 15:35:00|1007.4|1006.2|1007.2|1006|1007.9|1006.7|1006.9|1005.7|486
1731512400000|2024-11-13 15:40:00|1007.4|1006.2|1007.4|1006.2|1008.2|1007|1007.4|1006.2|288
1731512700000|2024-11-13 15:45:00|1007.2|1006|1006.3|1005.1|1007.4|1006.2|1006.2|1005|455
1731513000000|2024-11-13 15:50:00|1006.2|1005|1006|1004.8|1006.5|1005.3|1005.9|1004.7|629
1731513300000|2024-11-13 15:55:00|1006.2|1005|1006.9|1005.7|1007.1|1005.9|1006|1004.8|1306
1731513600000|2024-11-13 16:00:00|1006.7|1005.5|1006.9|1005.7|1007.8|1006.6|1006.4|1005.2|645
1731513900000|2024-11-13 16:05:00|1006.7|1005.5|1005.9|1004.7|1006.9|1005.7|1005.6|1004.4|946
1731514200000|2024-11-13 16:10:00|1005.7|1004.5|1007.1|1005.9|1007.1|1005.9|1005.6|1004.4|430
1731514500000|2024-11-13 16:15:00|1006.6|1005.4|1007.4|1006.2|1007.4|1006.2|1006.6|1005.4|375
1731514800000|2024-11-13 16:20:00|1007.6|1006.4|1008.4|1007.2|1009.4|1008.2|1007.6|1006.4|881
1731515100000|2024-11-13 16:25:00|1008.5|1007.3|1007.1|1005.9|1008.7|1007.5|1006.9|1005.7|438
1731515400000|2024-11-13 16:30:00|1006.9|1005.7|1005.8|1004.6|1007.2|1006|1005.6|1004.4|1157
1731515700000|2024-11-13 16:35:00|1005.9|1004.7|1006.1|1004.9|1006.4|1005.2|1005.9|1004.7|385
1731516000000|2024-11-13 16:40:00|1006.3|1005.1|1007.1|1005.9|1007.1|1005.9|1006.1|1004.9|279
1731516300000|2024-11-13 16:45:00|1006.9|1005.7|1006.6|1005.4|1007.1|1005.9|1006.1|1004.9|248
1731516600000|2024-11-13 16:50:00|1006.8|1005.6|1006.6|1005.4|1007.6|1006.4|1006.6|1005.4|778
1731516900000|2024-11-13 16:55:00|1006.7|1005.5|1006.7|1005.5|1007.1|1005.9|1006.3|1005.1|369
1731517200000|2024-11-13 17:00:00|1006.6|1005.4|1006.6|1005.4|1007.1|1005.9|1006.3|1005.1|361
1731517500000|2024-11-13 17:05:00|1006.4|1005.2|1006.6|1005.4|1007.2|1006|1006.1|1004.9|1126
1731517800000|2024-11-13 17:10:00|1006.8|1005.6|1007.1|1005.9|1007.1|1005.9|1006.5|1005.3|239
1731518100000|2024-11-13 17:15:00|1007|1005.8|1006.6|1005.4|1007.4|1006.2|1006.6|1005.4|258
1731518400000|2024-11-13 17:20:00|1006.8|1005.6|1007.5|1006.3|1007.8|1006.6|1006.6|1005.4|881
1731518700000|2024-11-13 17:25:00|1007.6|1006.4|1007.5|1006.3|1007.8|1006.6|1007|1005.8|327
1731519000000|2024-11-13 17:30:00|1007.7|1006.5|1010|1008.8|1010|1008.8|1007.7|1006.5|1305
1731519300000|2024-11-13 17:35:00|1010.2|1009|1010.7|1009.5|1011.5|1010.3|1010.2|1009|1537
1731519600000|2024-11-13 17:40:00|1010.5|1009.3|1009.5|1008.3|1010.5|1009.3|1009.2|1008|451
1731519900000|2024-11-13 17:45:00|1009.6|1008.4|1011.3|1010.1|1011.7|1010.5|1009.5|1008.3|749
1731520200000|2024-11-13 17:50:00|1011.2|1010|1012|1010.8|1012.3|1011.1|1011|1009.8|440
1731520500000|2024-11-13 17:55:00|1012.1|1010.9|1011.5|1010.3|1012.2|1011|1011.5|1010.3|549
1731520800000|2024-11-13 18:00:00|1011.3|1010.1|1012|1010.8|1012.2|1011|1011.3|1010.1|301
1731521100000|2024-11-13 18:05:00|1011.8|1010.6|1011.6|1010.4|1011.8|1010.6|1011.2|1010|401
1731521400000|2024-11-13 18:10:00|1011.7|1010.5|1012|1010.8|1012.3|1011.1|1011.5|1010.3|652
1731521700000|2024-11-13 18:15:00|1011.9|1010.7|1011.8|1010.6|1011.9|1010.7|1010.7|1009.5|930
1731522000000|2024-11-13 18:20:00|1011.6|1010.4|1011.3|1010.1|1011.8|1010.6|1010.5|1009.3|441
1731522300000|2024-11-13 18:25:00|1011.2|1010|1012.1|1010.9|1012.4|1011.2|1011.1|1009.9|531
1731522600000|2024-11-13 18:30:00|1012.2|1011|1010.9|1009.7|1012.6|1011.4|1010.9|1009.7|746
1731522900000|2024-11-13 18:35:00|1011.2|1010|1010.2|1009|1011.2|1010|1010.1|1008.9|1027
1731523200000|2024-11-13 18:40:00|1010.1|1008.9|1011.4|1010.2|1011.9|1010.7|1010.1|1008.9|792
1731523500000|2024-11-13 18:45:00|1011.3|1010.1|1009.4|1008.2|1011.4|1010.2|1009.4|1008.2|764
1731523800000|2024-11-13 18:50:00|1009.5|1008.3|1010.3|1009.1|1010.4|1009.2|1009.1|1007.9|292
1731524100000|2024-11-13 18:55:00|1010.4|1009.2|1011.1|1009.9|1011.1|1009.9|1010.4|1009.2|520
1731524400000|2024-11-13 19:00:00|1010.9|1009.7|1010.9|1009.7|1011.6|1010.4|1010.6|1009.4|476
1731524700000|2024-11-13 19:05:00|1011.1|1009.9|1012.3|1011.1|1012.4|1011.2|1011.1|1009.9|564
1731525000000|2024-11-13 19:10:00|1012.2|1011|1011.4|1010.2|1012.4|1011.2|1011.2|1010|1713
1731525300000|2024-11-13 19:15:00|1011.3|1010.1|1010|1008.8|1011.4|1010.2|1010|1008.8|1926
1731546000000|2024-11-14 01:00:00|1009.7|1008.5|1012.6|1011.4|1012.8|1011.6|1009|1007.8|696
1731546300000|2024-11-14 01:05:00|1012.5|1011.3|1013.3|1012.1|1013.4|1012.2|1012.3|1011.1|348
1731546600000|2024-11-14 01:10:00|1013.9|1012.7|1013.1|1011.9|1013.9|1012.7|1013.1|1011.9|125
1731546900000|2024-11-14 01:15:00|1013.2|1012|1014.1|1012.9|1014.1|1012.9|1013|1011.8|170
1731547200000|2024-11-14 01:20:00|1014|1012.8|1013.1|1011.9|1014.3|1013.1|1013|1011.8|136
1731547500000|2024-11-14 01:25:00|1013|1011.8|1013.2|1012|1013.4|1012.2|1012.8|1011.6|112
1731547800000|2024-11-14 01:30:00|1013.1|1011.9|1012.8|1011.6|1013.6|1012.4|1012.8|1011.6|104
1731548100000|2024-11-14 01:35:00|1012.9|1011.7|1013.3|1012.1|1013.6|1012.4|1012.9|1011.7|71
1731548400000|2024-11-14 01:40:00|1013.1|1011.9|1013.6|1012.4|1014|1012.8|1013.1|1011.9|77
1731548700000|2024-11-14 01:45:00|1013.5|1012.3|1014.8|1013.6|1015|1013.8|1013.5|1012.3|248
1731549000000|2024-11-14 01:50:00|1014.5|1013.3|1014.3|1013.1|1015|1013.8|1014.3|1013.1|135
1731549300000|2024-11-14 01:55:00|1014.2|1013|1014.4|1013.2|1014.4|1013.2|1013.8|1012.6|75
1731549600000|2024-11-14 02:00:00|1014.3|1013.1|1014.1|1012.9|1014.8|1013.6|1014.1|1012.9|64
1731549900000|2024-11-14 02:05:00|1014.2|1013|1014.3|1013.1|1014.5|1013.3|1013.8|1012.6|94
1731550200000|2024-11-14 02:10:00|1014.2|1013|1014.6|1013.4|1014.8|1013.6|1014|1012.8|90
1731550500000|2024-11-14 02:15:00|1014.8|1013.6|1014.8|1013.6|1014.9|1013.7|1014.8|1013.6|19
1731550800000|2024-11-14 02:20:00|1014.5|1013.3|1015.2|1014|1015.5|1014.3|1014.3|1013.1|225
1731551100000|2024-11-14 02:25:00|1016.4|1015.2|1016.5|1015.3|1017|1015.8|1016.4|1015.2|305
1731551400000|2024-11-14 02:30:00|1016.7|1015.5|1016.5|1015.3|1016.7|1015.5|1016|1014.8|124
1731551700000|2024-11-14 02:35:00|1016.3|1015.1|1015.3|1014.1|1016.5|1015.3|1015.3|1014.1|173
1731552000000|2024-11-14 02:40:00|1015.2|1014|1015|1013.8|1015.3|1014.1|1014.2|1013|105
1731552300000|2024-11-14 02:45:00|1014.9|1013.7|1015.4|1014.2|1015.5|1014.3|1014.8|1013.6|28
1731552600000|2024-11-14 02:50:00|1015.3|1014.1|1015.4|1014.2|1016|1014.8|1015|1013.8|115
1731552900000|2024-11-14 02:55:00|1015.3|1014.1|1015|1013.8|1015.3|1014.1|1014.5|1013.3|35
1731553200000|2024-11-14 03:00:00|1014.9|1013.7|1015.3|1014.1|1015.3|1014.1|1014.8|1013.6|266
1731553500000|2024-11-14 03:05:00|1015.4|1014.2|1015.5|1014.3|1015.5|1014.3|1015|1013.8|84
1731553800000|2024-11-14 03:10:00|1015.4|1014.2|1015.5|1014.3|1015.5|1014.3|1015|1013.8|75
1731554100000|2024-11-14 03:15:00|1015.3|1014.1|1015.3|1014.1|1015.8|1014.6|1015.2|1014|28
1731554400000|2024-11-14 03:20:00|1015.5|1014.3|1015.8|1014.6|1016|1014.8|1015.5|1014.3|34
1731554700000|2024-11-14 03:25:00|1015.7|1014.5|1015.5|1014.3|1016|1014.8|1015.5|1014.3|33
1731555000000|2024-11-14 03:30:00|||||||||2
1731555300000|2024-11-14 03:35:00|1015.6|1014.4|1015.2|1014|1015.7|1014.5|1015.2|1014|14
1731555600000|2024-11-14 03:40:00|1015.1|1013.9|1014.8|1013.6|1015.2|1014|1014.8|1013.6|139
1731555900000|2024-11-14 03:45:00|1015|1013.8|1015|1013.8|1015|1013.8|1014.8|1013.6|16
1731556200000|2024-11-14 03:50:00|1015.2|1014|1015.2|1014|1015.3|1014.1|1015.1|1013.9|6
1731556500000|2024-11-14 03:55:00|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|1015|1013.8|33
1731556800000|2024-11-14 04:00:00|1015.2|1014|1015.3|1014.1|1015.3|1014.1|1015|1013.8|15
1731557100000|2024-11-14 04:05:00|1015.5|1014.3|1015.3|1014.1|1015.5|1014.3|1015.3|1014.1|10
1731557400000|2024-11-14 04:10:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|18
1731557700000|2024-11-14 04:15:00|1015.3|1014.1|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|8
1731558000000|2024-11-14 04:20:00|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|4
1731558300000|2024-11-14 04:25:00|||||||||6
1731558600000|2024-11-14 04:30:00|1015.2|1014|1015.3|1014.1|1015.3|1014.1|1015.1|1013.9|5
1731558900000|2024-11-14 04:35:00|1015.4|1014.2|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|18
1731559200000|2024-11-14 04:40:00|1015.4|1014.2|1015.3|1014.1|1015.5|1014.3|1015.3|1014.1|4
1731559500000|2024-11-14 04:45:00|||||||||5
1731559800000|2024-11-14 04:50:00|1015.2|1014|1015.1|1013.9|1015.3|1014.1|1015.1|1013.9|6
1731560100000|2024-11-14 04:55:00|1015.2|1014|1015.3|1014.1|1015.4|1014.2|1015.2|1014|14
1731560400000|2024-11-14 05:00:00|1015.4|1014.2|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|8
1731560700000|2024-11-14 05:05:00|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|1015.2|1014|8
1731561000000|2024-11-14 05:10:00|1015.2|1014|1015.2|1014|1015.2|1014|1015.1|1013.9|4
1731561300000|2024-11-14 05:15:00|1015.1|1013.9|1015.2|1014|1015.3|1014.1|1015.1|1013.9|2
1731561600000|2024-11-14 05:20:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|43
1731561900000|2024-11-14 05:25:00|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|1015.2|1014|5
1731562200000|2024-11-14 05:30:00|1015.1|1013.9|1015.4|1014.2|1015.5|1014.3|1014.8|1013.6|65
1731562500000|2024-11-14 05:35:00|1015.3|1014.1|1016.1|1014.9|1016.1|1014.9|1015.3|1014.1|175
1731562800000|2024-11-14 05:40:00|1016|1014.8|1016.1|1014.9|1016.2|1015|1015.8|1014.6|58
1731563100000|2024-11-14 05:45:00|1016.2|1015|1016.3|1015.1|1016.6|1015.4|1016.1|1014.9|52
1731563400000|2024-11-14 05:50:00|1016.2|1015|1016.1|1014.9|1016.3|1015.1|1016.1|1014.9|44
1731563700000|2024-11-14 05:55:00|1015.9|1014.7|1016.3|1015.1|1016.5|1015.3|1015.9|1014.7|52
1731564000000|2024-11-14 06:00:00|1016.2|1015|1016.1|1014.9|1016.3|1015.1|1015.8|1014.6|84
1731564300000|2024-11-14 06:05:00|1016|1014.8|1016.1|1014.9|1016.1|1014.9|1015.8|1014.6|60
1731564600000|2024-11-14 06:10:00|1016.3|1015.1|1016.3|1015.1|1016.6|1015.4|1016.3|1015.1|41
1731564900000|2024-11-14 06:15:00|1016.2|1015|1016.1|1014.9|1016.3|1015.1|1016.1|1014.9|15
1731565200000|2024-11-14 06:20:00|1016.3|1015.1|1016.3|1015.1|1016.3|1015.1|1016.1|1014.9|13
1731565500000|2024-11-14 06:25:00|1016.4|1015.2|1016|1014.8|1016.6|1015.4|1016|1014.8|24
1731565800000|2024-11-14 06:30:00|1016.2|1015|1015.5|1014.3|1016.2|1015|1015.5|1014.3|58
1731566100000|2024-11-14 06:35:00|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|30
1731566400000|2024-11-14 06:40:00|1015.9|1014.7|1016.5|1015.3|1016.5|1015.3|1015.7|1014.5|45
1731566700000|2024-11-14 06:45:00|1016.6|1015.4|1016|1014.8|1016.7|1015.5|1016|1014.8|77
1731567000000|2024-11-14 06:50:00|1015.9|1014.7|1015.3|1014.1|1015.9|1014.7|1015.2|1014|44
1731567300000|2024-11-14 06:55:00|1015.2|1014|1014.9|1013.7|1015.3|1014.1|1014.6|1013.4|86
1731567600000|2024-11-14 07:00:00|1014.6|1013.4|1014.1|1012.9|1014.6|1013.4|1014.1|1012.9|57
1731567900000|2024-11-14 07:05:00|1014.3|1013.1|1014.4|1013.2|1014.4|1013.2|1014.1|1012.9|39
1731568200000|2024-11-14 07:10:00|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|1014.4|1013.2|48
1731568500000|2024-11-14 07:15:00|1014.5|1013.3|1014.9|1013.7|1014.9|1013.7|1014.4|1013.2|54
1731568800000|2024-11-14 07:20:00|1014.8|1013.6|1015.1|1013.9|1015.3|1014.1|1014.6|1013.4|57
1731569100000|2024-11-14 07:25:00|1015|1013.8|1014.7|1013.5|1015.1|1013.9|1014.6|1013.4|82
1731569400000|2024-11-14 07:30:00|1014.8|1013.6|1014.4|1013.2|1014.8|1013.6|1014.4|1013.2|137
1731569700000|2024-11-14 07:35:00|1014.6|1013.4|1014.4|1013.2|1014.8|1013.6|1014.4|1013.2|105
1731570000000|2024-11-14 07:40:00|1014.3|1013.1|1013.4|1012.2|1014.4|1013.2|1013.3|1012.1|118
1731570300000|2024-11-14 07:45:00|1013.6|1012.4|1013.4|1012.2|1013.6|1012.4|1013.4|1012.2|32
1731570600000|2024-11-14 07:50:00|1013.3|1012.1|1013.9|1012.7|1013.9|1012.7|1013.3|1012.1|14
1731570900000|2024-11-14 07:55:00|1013.8|1012.6|1013.6|1012.4|1013.9|1012.7|1013.5|1012.3|20
1731571200000|2024-11-14 08:00:00|1013.7|1012.5|1014.1|1012.9|1014.1|1012.9|1013.7|1012.5|36
1731571500000|2024-11-14 08:05:00|1014.3|1013.1|1014.2|1013|1014.4|1013.2|1014.1|1012.9|88
1731571800000|2024-11-14 08:10:00|1014.3|1013.1|1014.1|1012.9|1014.3|1013.1|1014.1|1012.9|24
1731572100000|2024-11-14 08:15:00|1013.8|1012.6|1014.1|1012.9|1014.3|1013.1|1013.8|1012.6|32
1731572400000|2024-11-14 08:20:00|1013.9|1012.7|1013.8|1012.6|1014.1|1012.9|1013.8|1012.6|21
1731572700000|2024-11-14 08:25:00|1013.9|1012.7|1014.3|1013.1|1014.3|1013.1|1013.8|1012.6|29
1731573000000|2024-11-14 08:30:00|1014.1|1012.9|1013.8|1012.6|1014.1|1012.9|1013.6|1012.4|14
1731573300000|2024-11-14 08:35:00|1013.6|1012.4|1013.5|1012.3|1013.6|1012.4|1013.3|1012.1|66
1731573600000|2024-11-14 08:40:00|1013.3|1012.1|1014.1|1012.9|1014.1|1012.9|1013.3|1012.1|62
1731573900000|2024-11-14 08:45:00|1014|1012.8|1014.1|1012.9|1014.1|1012.9|1013.8|1012.6|24
1731574200000|2024-11-14 08:50:00|1014.3|1013.1|1015.3|1014.1|1015.3|1014.1|1014.1|1012.9|287
1731574500000|2024-11-14 08:55:00|1015.4|1014.2|1015.3|1014.1|1015.5|1014.3|1015.3|1014.1|84
1731574800000|2024-11-14 09:00:00|1015.5|1014.3|1014.5|1013.3|1015.5|1014.3|1014.5|1013.3|65
1731575100000|2024-11-14 09:05:00|1014.3|1013.1|1014.1|1012.9|1014.3|1013.1|1014|1012.8|32
1731575400000|2024-11-14 09:10:00|1014.3|1013.1|1013.6|1012.4|1014.3|1013.1|1013.6|1012.4|13
1731575700000|2024-11-14 09:15:00|1013.7|1012.5|1013.8|1012.6|1014|1012.8|1013.6|1012.4|48
1731576000000|2024-11-14 09:20:00|1013.9|1012.7|1013.6|1012.4|1013.9|1012.7|1013.5|1012.3|16
1731576300000|2024-11-14 09:25:00|1013.7|1012.5|1013.6|1012.4|1014.1|1012.9|1013.6|1012.4|54
1731576600000|2024-11-14 09:30:00|1013.3|1012.1|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|48
1731576900000|2024-11-14 09:35:00|1013.6|1012.4|1013.7|1012.5|1013.8|1012.6|1013.6|1012.4|52
1731577200000|2024-11-14 09:40:00|1013.8|1012.6|1013.7|1012.5|1014.1|1012.9|1013.7|1012.5|143
1731577500000|2024-11-14 09:45:00|1013.8|1012.6|1013.1|1011.9|1013.8|1012.6|1013.1|1011.9|73
1731577800000|2024-11-14 09:50:00|1013|1011.8|1013.3|1012.1|1013.3|1012.1|1012.9|1011.7|68
1731578100000|2024-11-14 09:55:00|1013.6|1012.4|1013.8|1012.6|1014|1012.8|1013.6|1012.4|59
1731578400000|2024-11-14 10:00:00|1013.7|1012.5|1013.3|1012.1|1013.7|1012.5|1013.3|1012.1|17
1731578700000|2024-11-14 10:05:00|1013.2|1012|1013.3|1012.1|1013.3|1012.1|1012.8|1011.6|170
1731579000000|2024-11-14 10:10:00|1013.2|1012|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|35
1731579300000|2024-11-14 10:15:00|1013.4|1012.2|1013.6|1012.4|1013.8|1012.6|1013.3|1012.1|106
1731579600000|2024-11-14 10:20:00|1013.3|1012.1|1013.6|1012.4|1013.6|1012.4|1013.3|1012.1|164
1731579900000|2024-11-14 10:25:00|1013.5|1012.3|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|31
1731580200000|2024-11-14 10:30:00|1013.5|1012.3|1014.1|1012.9|1014.1|1012.9|1013.5|1012.3|24
1731580500000|2024-11-14 10:35:00|1013.8|1012.6|1014.3|1013.1|1014.3|1013.1|1013.8|1012.6|81
1731580800000|2024-11-14 10:40:00|1014.2|1013|1014.3|1013.1|1014.4|1013.2|1013.8|1012.6|42
1731581100000|2024-11-14 10:45:00|1014.4|1013.2|1014.8|1013.6|1014.8|1013.6|1014.1|1012.9|43
1731581400000|2024-11-14 10:50:00|1014.6|1013.4|1014.4|1013.2|1014.6|1013.4|1014.1|1012.9|22
1731581700000|2024-11-14 10:55:00|1014.5|1013.3|1014.1|1012.9|1014.5|1013.3|1014.1|1012.9|39
1731582000000|2024-11-14 11:00:00|1014.2|1013|1013.9|1012.7|1014.3|1013.1|1013.7|1012.5|15
1731582300000|2024-11-14 11:05:00|1013.8|1012.6|1014.3|1013.1|1014.3|1013.1|1013.8|1012.6|18
1731582600000|2024-11-14 11:10:00|1014.2|1013|1013.6|1012.4|1014.2|1013|1013.6|1012.4|11
1731582900000|2024-11-14 11:15:00|1013.8|1012.6|1013.8|1012.6|1013.9|1012.7|1013.8|1012.6|8
1731583200000|2024-11-14 11:20:00|1013.9|1012.7|1013.8|1012.6|1013.9|1012.7|1013.8|1012.6|7
1731583500000|2024-11-14 11:25:00|1013.9|1012.7|1013.8|1012.6|1014.1|1012.9|1013.6|1012.4|7
1731583800000|2024-11-14 11:30:00|1013.9|1012.7|1013.9|1012.7|1014.1|1012.9|1013.6|1012.4|46
1731584100000|2024-11-14 11:35:00|1013.8|1012.6|1013.7|1012.5|1013.9|1012.7|1013.2|1012|83
1731584400000|2024-11-14 11:40:00|1013.6|1012.4|1013.6|1012.4|1013.6|1012.4|1013.4|1012.2|25
1731584700000|2024-11-14 11:45:00|1013.7|1012.5|1013.8|1012.6|1014.4|1013.2|1013.7|1012.5|124
1731585000000|2024-11-14 11:50:00|1013.7|1012.5|1014.1|1012.9|1014.1|1012.9|1013.7|1012.5|29
1731585300000|2024-11-14 11:55:00|1013.9|1012.7|1013.4|1012.2|1013.9|1012.7|1013.1|1011.9|36
1731585600000|2024-11-14 12:00:00|1013.3|1012.1|1013.6|1012.4|1013.6|1012.4|1013.1|1011.9|106
1731585900000|2024-11-14 12:05:00|1013.7|1012.5|1013.4|1012.2|1013.9|1012.7|1013.4|1012.2|23
1731586200000|2024-11-14 12:10:00|1013.6|1012.4|1013.4|1012.2|1013.6|1012.4|1013.1|1011.9|147
1731586500000|2024-11-14 12:15:00|1013.5|1012.3|1013.7|1012.5|1013.9|1012.7|1013.4|1012.2|34
1731586800000|2024-11-14 12:20:00|1013.9|1012.7|1013.6|1012.4|1013.9|1012.7|1013.6|1012.4|8
1731587100000|2024-11-14 12:25:00|1013.9|1012.7|1013.2|1012|1013.9|1012.7|1013.2|1012|350
1731587400000|2024-11-14 12:30:00|1013.3|1012.1|1013.2|1012|1013.3|1012.1|1013.2|1012|113
1731587700000|2024-11-14 12:35:00|1013.1|1011.9|1013.7|1012.5|1013.7|1012.5|1013.1|1011.9|51
1731588000000|2024-11-14 12:40:00|1013.6|1012.4|1013.2|1012|1013.7|1012.5|1013.2|1012|30
1731588300000|2024-11-14 12:45:00|1013.1|1011.9|1013|1011.8|1013.2|1012|1012.9|1011.7|39
1731588600000|2024-11-14 12:50:00|1012.9|1011.7|1012.9|1011.7|1013|1011.8|1012.7|1011.5|137
1731588900000|2024-11-14 12:55:00|1012.8|1011.6|1012.4|1011.2|1012.9|1011.7|1012.4|1011.2|158
1731589200000|2024-11-14 13:00:00|1012.5|1011.3|1011.9|1010.7|1012.7|1011.5|1011.9|1010.7|344
1731589500000|2024-11-14 13:05:00|1011.7|1010.5|1010.4|1009.2|1012|1010.8|1010.4|1009.2|489
1731589800000|2024-11-14 13:10:00|1010.3|1009.1|1009.7|1008.5|1010.4|1009.2|1009.7|1008.5|340
1731590100000|2024-11-14 13:15:00|1009.8|1008.6|1009|1007.8|1010.2|1009|1008.8|1007.6|724
1731590400000|2024-11-14 13:20:00|1009.1|1007.9|1010.2|1009|1010.5|1009.3|1009.1|1007.9|383
1731590700000|2024-11-14 13:25:00|1010.1|1008.9|1009.1|1007.9|1010.2|1009|1009.1|1007.9|251
1731591000000|2024-11-14 13:30:00|1009|1007.8|1009.9|1008.7|1010|1008.8|1009|1007.8|332
1731591300000|2024-11-14 13:35:00|1010|1008.8|1010.6|1009.4|1010.9|1009.7|1010|1008.8|446
1731591600000|2024-11-14 13:40:00|1010.9|1009.7|1010.7|1009.5|1011.1|1009.9|1010.4|1009.2|194
1731594600000|2024-11-14 14:30:00|1010.9|1009.7|1009.2|1008|1011.4|1010.2|1009|1007.8|2761
1731594900000|2024-11-14 14:35:00|1009|1007.8|1008.4|1007.2|1009.5|1008.3|1008|1006.8|1756
1731595200000|2024-11-14 14:40:00|1008.3|1007.1|1005.8|1004.6|1008.7|1007.5|1005.3|1004.1|1829
1731595500000|2024-11-14 14:45:00|1006|1004.8|1007|1005.8|1007.3|1006.1|1005.5|1004.3|1355
1731595800000|2024-11-14 14:50:00|1006.9|1005.7|1006.8|1005.6|1007|1005.8|1005.7|1004.5|875
1731596100000|2024-11-14 14:55:00|1006.7|1005.5|1006.5|1005.3|1007|1005.8|1006|1004.8|968
1731596400000|2024-11-14 15:00:00|1006.4|1005.2|1006.6|1005.4|1007.1|1005.9|1005.8|1004.6|1142
1731596700000|2024-11-14 15:05:00|1006.5|1005.3|1005.1|1003.9|1006.6|1005.4|1005.1|1003.9|638
1731597000000|2024-11-14 15:10:00|1005|1003.8|1004.1|1002.9|1005.1|1003.9|1004.1|1002.9|1533
1731597300000|2024-11-14 15:15:00|1004.2|1003|1001.7|1000.5|1004.3|1003.1|1001.4|1000.2|3027
1731597600000|2024-11-14 15:20:00|1001.5|1000.3|1000.7|999.5|1001.6|1000.4|999.9|998.7|2486
1731597900000|2024-11-14 15:25:00|1000.9|999.7|997.7|996.5|1001|999.8|997.4|996.2|3014
1731598200000|2024-11-14 15:30:00|997.5|996.3|999.2|998|1000.2|999|997|995.8|2773
1731598500000|2024-11-14 15:35:00|998.9|997.7|999.9|998.7|1000.4|999.2|998.9|997.7|1462
1731598800000|2024-11-14 15:40:00|999.8|998.6|999.8|998.6|1000.6|999.4|999.6|998.4|886
1731599100000|2024-11-14 15:45:00|999.9|998.7|999.2|998|1000.2|999|998.8|997.6|1758
1731599400000|2024-11-14 15:50:00|999|997.8|997|995.8|999.4|998.2|997|995.8|677
1731599700000|2024-11-14 15:55:00|997.2|996|998.8|997.6|1000.2|999|997|995.8|1727
1731600000000|2024-11-14 16:00:00|999|997.8|998.6|997.4|1000|998.8|998.3|997.1|781
1731600300000|2024-11-14 16:05:00|998.5|997.3|998.3|997.1|999.6|998.4|998.2|997|579
1731600600000|2024-11-14 16:10:00|998.2|997|996.8|995.6|998.3|997.1|996.6|995.4|1147
1731600900000|2024-11-14 16:15:00|996.6|995.4|998.4|997.2|998.6|997.4|996.6|995.4|939
1731601200000|2024-11-14 16:20:00|998.3|997.1|997.6|996.4|998.6|997.4|997.6|996.4|592
1731601500000|2024-11-14 16:25:00|997.8|996.6|997.6|996.4|998.1|996.9|997.4|996.2|531
1731601800000|2024-11-14 16:30:00|997.4|996.2|997|995.8|997.7|996.5|996.7|995.5|1256
1731602100000|2024-11-14 16:35:00|996.7|995.5|997.2|996|997.9|996.7|996.5|995.3|1095
1731602400000|2024-11-14 16:40:00|997.1|995.9|995.7|994.5|997.4|996.2|995.7|994.5|774
1731602700000|2024-11-14 16:45:00|995.6|994.4|995.4|994.2|995.6|994.4|994.5|993.3|1268
1731603000000|2024-11-14 16:50:00|995.6|994.4|997.9|996.7|998.4|997.2|995.6|994.4|1148
1731603300000|2024-11-14 16:55:00|997.8|996.6|996.6|995.4|997.8|996.6|996.5|995.3|485
1731603600000|2024-11-14 17:00:00|996.5|995.3|997.6|996.4|998.1|996.9|996.3|995.1|665
1731603900000|2024-11-14 17:05:00|997.4|996.2|997.6|996.4|998.3|997.1|997.1|995.9|1063
1731604200000|2024-11-14 17:10:00|997.8|996.6|996.6|995.4|998.3|997.1|996.6|995.4|664
1731604500000|2024-11-14 17:15:00|996.4|995.2|996.1|994.9|996.6|995.4|996.1|994.9|298
1731604800000|2024-11-14 17:20:00|996.3|995.1|997.4|996.2|997.6|996.4|996.1|994.9|581
1731605100000|2024-11-14 17:25:00|997.1|995.9|996.9|995.7|997.6|996.4|996.9|995.7|348
1731605400000|2024-11-14 17:30:00|996.6|995.4|996.5|995.3|997.1|995.9|996.1|994.9|409
1731605700000|2024-11-14 17:35:00|996.6|995.4|996.9|995.7|997.1|995.9|996.4|995.2|349
1731606000000|2024-11-14 17:40:00|997|995.8|997.1|995.9|997.6|996.4|997|995.8|336
1731606300000|2024-11-14 17:45:00|996.9|995.7|996.4|995.2|996.9|995.7|996.4|995.2|404
1731606600000|2024-11-14 17:50:00|996.1|994.9|995.6|994.4|996.1|994.9|995.6|994.4|355
1731606900000|2024-11-14 17:55:00|995.4|994.2|996.4|995.2|997.1|995.9|995.4|994.2|524
1731607200000|2024-11-14 18:00:00|996.3|995.1|995.9|994.7|996.4|995.2|995.6|994.4|827
1731607500000|2024-11-14 18:05:00|996.1|994.9|995.1|993.9|996.2|995|995.1|993.9|922
1731607800000|2024-11-14 18:10:00|994.9|993.7|994.8|993.6|995.4|994.2|994.7|993.5|495
1731608100000|2024-11-14 18:15:00|994.9|993.7|995.1|993.9|995.1|993.9|994.6|993.4|306
1731608400000|2024-11-14 18:20:00|995.3|994.1|994.6|993.4|995.3|994.1|994.6|993.4|736
1731608700000|2024-11-14 18:25:00|||||||||357
1731609000000|2024-11-14 18:30:00|994.3|993.1|994.3|993.1|994.8|993.6|994.3|993.1|630
1731609300000|2024-11-14 18:35:00|994.5|993.3|994.6|993.4|994.9|993.7|994.5|993.3|522
1731609600000|2024-11-14 18:40:00|994.8|993.6|994.3|993.1|994.8|993.6|994.1|992.9|511
1731609900000|2024-11-14 18:45:00|994.2|993|993.6|992.4|994.2|993|993.3|992.1|638
1731610200000|2024-11-14 18:50:00|993.4|992.2|993.2|992|993.4|992.2|992.9|991.7|719
1731610500000|2024-11-14 18:55:00|993|991.8|992.9|991.7|993.7|992.5|992.4|991.2|1215
1731610800000|2024-11-14 19:00:00|993.2|992|992.2|991|993.2|992|991.7|990.5|2082
1731611100000|2024-11-14 19:05:00|992|990.8|992.3|991.1|992.7|991.5|991.7|990.5|1446
1731611400000|2024-11-14 19:10:00|992.2|991|991.4|990.2|992.4|991.2|991.2|990|2756
1731611700000|2024-11-14 19:15:00|991.2|990|992.7|991.5|992.7|991.5|990.5|989.3|3427
1731632400000|2024-11-15 01:00:00|993.5|992.3|994.7|993.5|995.4|994.2|993.5|992.3|1282
1731632700000|2024-11-15 01:05:00|994.9|993.7|993.3|992.1|995|993.8|993.2|992|267
1731633000000|2024-11-15 01:10:00|993.5|992.3|994|992.8|994.5|993.3|993.4|992.2|333
1731633300000|2024-11-15 01:15:00|994.1|992.9|993.7|992.5|994.2|993|993.5|992.3|364
1731633600000|2024-11-15 01:20:00|993.5|992.3|993.5|992.3|993.6|992.4|992.5|991.3|167
1731633900000|2024-11-15 01:25:00|993.7|992.5|992.6|991.4|993.7|992.5|992.6|991.4|167
1731634200000|2024-11-15 01:30:00|992.7|991.5|991.8|990.6|992.9|991.7|991.5|990.3|267
1731634500000|2024-11-15 01:35:00|991.7|990.5|992|990.8|992.3|991.1|991.3|990.1|116
1731634800000|2024-11-15 01:40:00|992.1|990.9|992.3|991.1|992.5|991.3|991.9|990.7|96
1731635100000|2024-11-15 01:45:00|992.5|991.3|992.3|991.1|992.5|991.3|991.7|990.5|36
1731635400000|2024-11-15 01:50:00|992.2|991|992.5|991.3|992.5|991.3|991.8|990.6|34
1731635700000|2024-11-15 01:55:00|992.3|991.1|992.5|991.3|992.8|991.6|992.3|991.1|78
1731636000000|2024-11-15 02:00:00|992.4|991.2|992.8|991.6|993.2|992|992.3|991.1|380
1731636300000|2024-11-15 02:05:00|992.9|991.7|993|991.8|993.1|991.9|992.4|991.2|43
1731636600000|2024-11-15 02:10:00|992.9|991.7|992.5|991.3|993|991.8|992.3|991.1|42
1731636900000|2024-11-15 02:15:00|992.7|991.5|993.1|991.9|993.1|991.9|992.5|991.3|656
1731637200000|2024-11-15 02:20:00|993|991.8|993|991.8|993.1|991.9|992.9|991.7|55
1731637500000|2024-11-15 02:25:00|993.1|991.9|992.6|991.4|993.1|991.9|992.6|991.4|253
1731637800000|2024-11-15 02:30:00|992.7|991.5|992.7|991.5|992.9|991.7|992.4|991.2|68
1731638100000|2024-11-15 02:35:00|993.2|992|994|992.8|994|992.8|993|991.8|445
1731638400000|2024-11-15 02:40:00|993.9|992.7|994.2|993|994.2|993|993.8|992.6|108
1731638700000|2024-11-15 02:45:00|994|992.8|993.9|992.7|994.5|993.3|993.7|992.5|88
1731639000000|2024-11-15 02:50:00|994|992.8|995.2|994|995.2|994|994|992.8|188
1731639300000|2024-11-15 02:55:00|995.1|993.9|994.7|993.5|995.4|994.2|994.7|993.5|99
1731639600000|2024-11-15 03:00:00|994.8|993.6|993.7|992.5|995|993.8|993.7|992.5|153
1731639900000|2024-11-15 03:05:00|993.5|992.3|993|991.8|993.7|992.5|993|991.8|96
1731640200000|2024-11-15 03:10:00|992.9|991.7|992.5|991.3|993.2|992|992.4|991.2|89
1731640500000|2024-11-15 03:15:00|992.6|991.4|992.7|991.5|993.1|991.9|992.5|991.3|31
1731640800000|2024-11-15 03:20:00|992.8|991.6|992.7|991.5|993|991.8|992.5|991.3|23
1731641100000|2024-11-15 03:25:00|992.5|991.3|992.5|991.3|993|991.8|992.5|991.3|50
1731641400000|2024-11-15 03:30:00|992.7|991.5|992.9|991.7|992.9|991.7|992.5|991.3|27
1731641700000|2024-11-15 03:35:00|993|991.8|993.2|992|993.2|992|992.7|991.5|63
1731642000000|2024-11-15 03:40:00|993.4|992.2|993.4|992.2|993.5|992.3|993.2|992|32
1731642300000|2024-11-15 03:45:00|993.5|992.3|993.5|992.3|993.5|992.3|993.4|992.2|11
1731642600000|2024-11-15 03:50:00|993.4|992.2|994|992.8|994|992.8|993.2|992|91
1731642900000|2024-11-15 03:55:00|994.2|993|994|992.8|994.2|993|993.7|992.5|81
1731643200000|2024-11-15 04:00:00|993.9|992.7|994|992.8|994|992.8|993.9|992.7|6
1731643500000|2024-11-15 04:05:00|994.2|993|994.5|993.3|994.7|993.5|994.2|993|84
1731643800000|2024-11-15 04:10:00|994.7|993.5|994.5|993.3|994.7|993.5|994.5|993.3|10
1731644100000|2024-11-15 04:15:00|994.7|993.5|994.9|993.7|995|993.8|994.5|993.3|66
1731644400000|2024-11-15 04:20:00|994.7|993.5|995|993.8|995|993.8|994.7|993.5|28
1731644700000|2024-11-15 04:25:00|994.9|993.7|994.7|993.5|994.9|993.7|994.7|993.5|9
1731645000000|2024-11-15 04:30:00|995|993.8|994.6|993.4|995.1|993.9|994.6|993.4|149
1731645300000|2024-11-15 04:35:00|994.5|993.3|994.5|993.3|994.6|993.4|994.5|993.3|0
1731645600000|2024-11-15 04:40:00|994.6|993.4|995|993.8|995|993.8|994.6|993.4|20
1731645900000|2024-11-15 04:45:00|994.9|993.7|995|993.8|995|993.8|994.8|993.6|24
1731646200000|2024-11-15 04:50:00|994.9|993.7|994.8|993.6|994.9|993.7|994.8|993.6|4
1731646500000|2024-11-15 04:55:00|994.9|993.7|994.5|993.3|994.9|993.7|994.4|993.2|65
1731646800000|2024-11-15 05:00:00|994.6|993.4|994.7|993.5|994.7|993.5|994.5|993.3|14
1731647100000|2024-11-15 05:05:00|994.5|993.3|994.8|993.6|994.8|993.6|994.5|993.3|10
1731647400000|2024-11-15 05:10:00|994.7|993.5|994.8|993.6|994.8|993.6|994.7|993.5|12
1731647700000|2024-11-15 05:15:00|994.7|993.5|994.8|993.6|994.8|993.6|994.5|993.3|35
1731648000000|2024-11-15 05:20:00|994.7|993.5|994.7|993.5|994.7|993.5|994.7|993.5|0
1731648300000|2024-11-15 05:25:00|994.6|993.4|995|993.8|995|993.8|994.6|993.4|19
1731648600000|2024-11-15 05:30:00|995.1|993.9|995.1|993.9|995.5|994.3|994.6|993.4|204
1731648900000|2024-11-15 05:35:00|995.2|994|994.7|993.5|995.3|994.1|994.7|993.5|34
1731649200000|2024-11-15 05:40:00|994.8|993.6|994.8|993.6|995|993.8|994.5|993.3|48
1731649500000|2024-11-15 05:45:00|994.7|993.5|995|993.8|995.1|993.9|994.6|993.4|10
1731649800000|2024-11-15 05:50:00|995.1|993.9|995.5|994.3|995.6|994.4|995|993.8|42
1731650100000|2024-11-15 05:55:00|995.4|994.2|994.7|993.5|995.5|994.3|994.7|993.5|38
1731650400000|2024-11-15 06:00:00|994.5|993.3|995.3|994.1|995.3|994.1|994.5|993.3|37
1731650700000|2024-11-15 06:05:00|995.4|994.2|995|993.8|995.4|994.2|995|993.8|25
1731651000000|2024-11-15 06:10:00|995.1|993.9|993.8|992.6|995.1|993.9|993.5|992.3|115
1731651300000|2024-11-15 06:15:00|993.9|992.7|994.7|993.5|994.7|993.5|993.8|992.6|13
1731651600000|2024-11-15 06:20:00|994.5|993.3|994|992.8|994.5|993.3|993.5|992.3|77
1731651900000|2024-11-15 06:25:00|993.9|992.7|993.8|992.6|994.3|993.1|993.5|992.3|36
1731652200000|2024-11-15 06:30:00|993.7|992.5|994.3|993.1|994.3|993.1|993.6|992.4|52
1731652500000|2024-11-15 06:35:00|994.5|993.3|994.8|993.6|995.1|993.9|994.5|993.3|46
1731652800000|2024-11-15 06:40:00|994.7|993.5|994.2|993|994.7|993.5|993.8|992.6|111
1731653100000|2024-11-15 06:45:00|994.1|992.9|994.7|993.5|994.7|993.5|993.8|992.6|26
1731653400000|2024-11-15 06:50:00|994.8|993.6|995.7|994.5|995.7|994.5|994.8|993.6|117
1731653700000|2024-11-15 06:55:00|995.6|994.4|994.7|993.5|995.6|994.4|994.7|993.5|119
1731654000000|2024-11-15 07:00:00|994.8|993.6|995.1|993.9|995.3|994.1|994.7|993.5|71
1731654300000|2024-11-15 07:05:00|995.2|994|996.2|995|996.3|995.1|995|993.8|186
1731654600000|2024-11-15 07:10:00|996.1|994.9|996.4|995.2|996.4|995.2|996.1|994.9|192
1731654900000|2024-11-15 07:15:00|996.3|995.1|996.4|995.2|996.4|995.2|996.2|995|174
1731655200000|2024-11-15 07:20:00|996.5|995.3|995.9|994.7|996.5|995.3|995.8|994.6|95
1731655500000|2024-11-15 07:25:00|995.8|994.6|996.4|995.2|996.4|995.2|995.7|994.5|95
1731655800000|2024-11-15 07:30:00|996.3|995.1|996.2|995|996.3|995.1|996.1|994.9|51
1731656100000|2024-11-15 07:35:00|996.4|995.2|996.2|995|996.4|995.2|996.2|995|56
1731656400000|2024-11-15 07:40:00|996.1|994.9|996.1|994.9|996.1|994.9|995.7|994.5|74
1731656700000|2024-11-15 07:45:00|995.9|994.7|995.9|994.7|995.9|994.7|995.4|994.2|171
1731657000000|2024-11-15 07:50:00|996.2|995|996.2|995|996.7|995.5|996.1|994.9|138
1731657300000|2024-11-15 07:55:00|996.1|994.9|995.6|994.4|996.2|995|995.4|994.2|80
1731657600000|2024-11-15 08:00:00|995.4|994.2|995.4|994.2|995.9|994.7|995.3|994.1|89
1731657900000|2024-11-15 08:05:00|995.6|994.4|995.1|993.9|995.7|994.5|995.1|993.9|94
1731658200000|2024-11-15 08:10:00|995|993.8|995.2|994|995.6|994.4|994.9|993.7|104
1731658500000|2024-11-15 08:15:00|995.4|994.2|995.4|994.2|995.5|994.3|995.4|994.2|7
1731658800000|2024-11-15 08:20:00|995.3|994.1|995.5|994.3|995.6|994.4|995.2|994|71
1731659100000|2024-11-15 08:25:00|995.4|994.2|995.7|994.5|995.7|994.5|995.4|994.2|18
1731659400000|2024-11-15 08:30:00|995.8|994.6|995.9|994.7|996.2|995|995.8|994.6|15
1731659700000|2024-11-15 08:35:00|995.7|994.5|995.9|994.7|995.9|994.7|995.7|994.5|35
1731660000000|2024-11-15 08:40:00|995.8|994.6|995.9|994.7|995.9|994.7|995.7|994.5|50
1731660300000|2024-11-15 08:45:00|996.2|995|996.1|994.9|996.2|995|995.9|994.7|96
1731660600000|2024-11-15 08:50:00|996.2|995|996.2|995|996.3|995.1|995.9|994.7|40
1731660900000|2024-11-15 08:55:00|996.1|994.9|996.4|995.2|996.4|995.2|995.9|994.7|47
1731661200000|2024-11-15 09:00:00|996.7|995.5|996.2|995|996.7|995.5|996.2|995|73
1731661500000|2024-11-15 09:05:00|996.1|994.9|996.5|995.3|996.5|995.3|995.9|994.7|70
1731661800000|2024-11-15 09:10:00|996.6|995.4|996.5|995.3|996.7|995.5|996.2|995|34
1731662100000|2024-11-15 09:15:00|996.4|995.2|996.2|995|996.7|995.5|996.2|995|52
1731662400000|2024-11-15 09:20:00|996.4|995.2|996|994.8|996.4|995.2|995.9|994.7|64
1731662700000|2024-11-15 09:25:00|996.1|994.9|996.3|995.1|996.4|995.2|995.9|994.7|82
1731663000000|2024-11-15 09:30:00|996.2|995|996.4|995.2|996.5|995.3|996.2|995|36
1731663300000|2024-11-15 09:35:00|996.3|995.1|996.4|995.2|996.4|995.2|996.2|995|62
1731663600000|2024-11-15 09:40:00|996.3|995.1|995.9|994.7|996.3|995.1|995.6|994.4|64
1731663900000|2024-11-15 09:45:00|996|994.8|996.7|995.5|996.9|995.7|996|994.8|88
1731664200000|2024-11-15 09:50:00|996.5|995.3|996.6|995.4|996.7|995.5|996.3|995.1|168
1731664500000|2024-11-15 09:55:00|996.7|995.5|996.9|995.7|997.1|995.9|996.6|995.4|47
1731664800000|2024-11-15 10:00:00|996.7|995.5|996|994.8|996.7|995.5|996|994.8|38
1731665100000|2024-11-15 10:05:00|996.1|994.9|997.1|995.9|997.1|995.9|995.9|994.7|933
1731665400000|2024-11-15 10:10:00|997|995.8|997.2|996|997.3|996.1|996.8|995.6|60
1731665700000|2024-11-15 10:15:00|997.1|995.9|997.1|995.9|997.4|996.2|996.9|995.7|101
1731666000000|2024-11-15 10:20:00|997.3|996.1|997.1|995.9|997.3|996.1|997.1|995.9|33
1731666300000|2024-11-15 10:25:00|996.9|995.7|996.9|995.7|996.9|995.7|996.9|995.7|61
1731666600000|2024-11-15 10:30:00|997|995.8|997.1|995.9|997.1|995.9|996.8|995.6|61
1731666900000|2024-11-15 10:35:00|997|995.8|997.4|996.2|997.4|996.2|997|995.8|47
1731667200000|2024-11-15 10:40:00|997.6|996.4|997.3|996.1|997.6|996.4|997.1|995.9|68
1731667500000|2024-11-15 10:45:00|997.4|996.2|997.6|996.4|997.6|996.4|997|995.8|138
1731667800000|2024-11-15 10:50:00|997.8|996.6|997.8|996.6|998.1|996.9|997.6|996.4|130
1731668100000|2024-11-15 10:55:00|997.6|996.4|997.6|996.4|997.6|996.4|997.4|996.2|104
1731668400000|2024-11-15 11:00:00|||||||||76
1731668700000|2024-11-15 11:05:00|997.7|996.5|997.9|996.7|997.9|996.7|997.6|996.4|152
1731669000000|2024-11-15 11:10:00|997.8|996.6|998.3|997.1|998.4|997.2|997.6|996.4|149
1731669300000|2024-11-15 11:15:00|998.6|997.4|1000.6|999.4|1000.6|999.4|998.6|997.4|781
1731669600000|2024-11-15 11:20:00|1000.5|999.3|1001.8|1000.6|1001.8|1000.6|1000.2|999|680
1731669900000|2024-11-15 11:25:00|1002|1000.8|1001.8|1000.6|1002|1000.8|1000.9|999.7|359
1731670200000|2024-11-15 11:30:00|1001.6|1000.4|1001.8|1000.6|1002.5|1001.3|1001.3|1000.1|497
1731670500000|2024-11-15 11:35:00|1002|1000.8|1001.7|1000.5|1002.1|1000.9|1001.7|1000.5|218
1731670800000|2024-11-15 11:40:00|1001.6|1000.4|1001.9|1000.7|1002.3|1001.1|1001.3|1000.1|233
1731671100000|2024-11-15 11:45:00|1001.8|1000.6|1002.4|1001.2|1002.5|1001.3|1001.5|1000.3|267
1731671400000|2024-11-15 11:50:00|1002.3|1001.1|1001.5|1000.3|1002.8|1001.6|1001.3|1000.1|345
1731671700000|2024-11-15 11:55:00|1001.4|1000.2|1000.7|999.5|1001.6|1000.4|1000.5|999.3|147
1731672000000|2024-11-15 12:00:00|1000.8|999.6|1000.7|999.5|1001.2|1000|1000.2|999|170
1731672300000|2024-11-15 12:05:00|1000.5|999.3|1000.7|999.5|1000.8|999.6|1000.5|999.3|65
1731672600000|2024-11-15 12:10:00|1000.8|999.6|1000.2|999|1000.8|999.6|1000.2|999|80
1731672900000|2024-11-15 12:15:00|1000.3|999.1|1000.8|999.6|1000.8|999.6|1000.2|999|131
1731673200000|2024-11-15 12:20:00|1000.6|999.4|1000.3|999.1|1000.6|999.4|1000.1|998.9|96
1731673500000|2024-11-15 12:25:00|1000.4|999.2|1000.1|998.9|1000.5|999.3|1000|998.8|171
1731673800000|2024-11-15 12:30:00|1000|998.8|1000.9|999.7|1000.9|999.7|1000|998.8|66
1731674100000|2024-11-15 12:35:00|1000.8|999.6|1000.5|999.3|1000.8|999.6|1000.5|999.3|132
1731674400000|2024-11-15 12:40:00|1000.6|999.4|1000.5|999.3|1000.8|999.6|1000.5|999.3|89
1731674700000|2024-11-15 12:45:00|1000.3|999.1|1000|998.8|1000.8|999.6|999.8|998.6|148
1731675000000|2024-11-15 12:50:00|999.9|998.7|1000|998.8|1000.1|998.9|999.5|998.3|304
1731675300000|2024-11-15 12:55:00|999.8|998.6|1000.3|999.1|1000.3|999.1|999.7|998.5|172
1731675600000|2024-11-15 13:00:00|1000.5|999.3|1001.2|1000|1001.3|1000.1|1000.3|999.1|769
1731675900000|2024-11-15 13:05:00|1001.3|1000.1|1001.5|1000.3|1001.7|1000.5|1001.2|1000|303
1731676200000|2024-11-15 13:10:00|1001.7|1000.5|1001.6|1000.4|1001.7|1000.5|1000.9|999.7|519
1731676500000|2024-11-15 13:15:00|1001.2|1000|1000.8|999.6|1001.6|1000.4|1000.6|999.4|366
1731676800000|2024-11-15 13:20:00|1000.9|999.7|1000.4|999.2|1001.2|1000|1000.2|999|243
1731677100000|2024-11-15 13:25:00|1000.5|999.3|1000.9|999.7|1001.2|1000|1000.4|999.2|152
1731677400000|2024-11-15 13:30:00|1000.7|999.5|1000.2|999|1001|999.8|999.2|998|635
1731677700000|2024-11-15 13:35:00|1000|998.8|999.9|998.7|1000.6|999.4|999.7|998.5|270
1731678000000|2024-11-15 13:40:00|999.7|998.5|999.3|998.1|999.7|998.5|999.1|997.9|198
1731681000000|2024-11-15 14:30:00|998.8|997.6|1001.2|1000|1002.4|1001.2|996.8|995.6|4309
1731681300000|2024-11-15 14:35:00|1001.4|1000.2|1001.6|1000.4|1001.9|1000.7|1000.6|999.4|1653
1731681600000|2024-11-15 14:40:00|1001.4|1000.2|1000.1|998.9|1002.4|1001.2|1000.1|998.9|1857
1731681900000|2024-11-15 14:45:00|999.9|998.7|997.1|995.9|1000.1|998.9|996.6|995.4|2213
1731682200000|2024-11-15 14:50:00|996.9|995.7|999.6|998.4|1000.2|999|996.9|995.7|1636
1731682500000|2024-11-15 14:55:00|999.5|998.3|1000.8|999.6|1001.3|1000.1|999.5|998.3|1008
1731682800000|2024-11-15 15:00:00|1001|999.8|1001.3|1000.1|1002.3|1001.1|1000.8|999.6|1160
1731683100000|2024-11-15 15:05:00|1001.5|1000.3|1001.3|1000.1|1001.9|1000.7|1001|999.8|560
1731683400000|2024-11-15 15:10:00|1001.1|999.9|1000.3|999.1|1001.5|1000.3|999.1|997.9|674
1731683700000|2024-11-15 15:15:00|1000.4|999.2|1000.6|999.4|1001.1|999.9|1000|998.8|489
1731684000000|2024-11-15 15:20:00|1000.5|999.3|999.9|998.7|1001.1|999.9|999.8|998.6|1593
1731684300000|2024-11-15 15:25:00|1000.1|998.9|1001.1|999.9|1001.6|1000.4|999.9|998.7|719
1731684600000|2024-11-15 15:30:00|1001.4|1000.2|1001.4|1000.2|1001.7|1000.5|1001.1|999.9|612
1731684900000|2024-11-15 15:35:00|1001.6|1000.4|1002.2|1001|1002.4|1001.2|1000.9|999.7|531
1731685200000|2024-11-15 15:40:00|1002.3|1001.1|1002.4|1001.2|1002.7|1001.5|1002.1|1000.9|1015
1731685500000|2024-11-15 15:45:00|1002.3|1001.1|1003.1|1001.9|1003.1|1001.9|1001.9|1000.7|548
1731685800000|2024-11-15 15:50:00|1003|1001.8|1003.6|1002.4|1003.9|1002.7|1002.6|1001.4|701
1731686100000|2024-11-15 15:55:00|1003.8|1002.6|1005.8|1004.6|1006|1004.8|1003.8|1002.6|1483
1731686400000|2024-11-15 16:00:00|1005.6|1004.4|1006.5|1005.3|1006.7|1005.5|1005.6|1004.4|1298
1731686700000|2024-11-15 16:05:00|1007|1005.8|1005.7|1004.5|1007.2|1006|1005.7|1004.5|1138
1731687000000|2024-11-15 16:10:00|1006|1004.8|1007|1005.8|1007.2|1006|1005.7|1004.5|907
1731687300000|2024-11-15 16:15:00|1006.3|1005.1|1004.7|1003.5|1006.5|1005.3|1004|1002.8|1605
1731687600000|2024-11-15 16:20:00|1004.8|1003.6|1006|1004.8|1006.3|1005.1|1004.8|1003.6|1220
1731687900000|2024-11-15 16:25:00|1005.8|1004.6|1006.5|1005.3|1007|1005.8|1005.3|1004.1|465
1731688200000|2024-11-15 16:30:00|1006.3|1005.1|1008|1006.8|1008|1006.8|1006.3|1005.1|851
1731688500000|2024-11-15 16:35:00|1007.8|1006.6|1007|1005.8|1008|1006.8|1006.7|1005.5|694
1731688800000|2024-11-15 16:40:00|1007.2|1006|1007.7|1006.5|1008|1006.8|1007.2|1006|509
1731689100000|2024-11-15 16:45:00|1007.5|1006.3|1007.5|1006.3|1008.5|1007.3|1007.2|1006|865
1731689400000|2024-11-15 16:50:00|1007.4|1006.2|1007|1005.8|1007.5|1006.3|1005.8|1004.6|2014
1731689700000|2024-11-15 16:55:00|1007.3|1006.1|1007.3|1006.1|1007.6|1006.4|1007|1005.8|628
1731690000000|2024-11-15 17:00:00|1007.4|1006.2|1005.5|1004.3|1007.5|1006.3|1005.1|1003.9|1282
1731690300000|2024-11-15 17:05:00|1005.4|1004.2|1004.6|1003.4|1005.6|1004.4|1004.4|1003.2|808
1731690600000|2024-11-15 17:10:00|1004.9|1003.7|1004.6|1003.4|1005.2|1004|1004.5|1003.3|613
1731690900000|2024-11-15 17:15:00|1004.7|1003.5|1004.9|1003.7|1005.1|1003.9|1003.7|1002.5|486
1731691200000|2024-11-15 17:20:00|1004.7|1003.5|1005.6|1004.4|1006.1|1004.9|1004.7|1003.5|847
1731691500000|2024-11-15 17:25:00|1005.5|1004.3|1005.7|1004.5|1006.1|1004.9|1004.9|1003.7|328
1731691800000|2024-11-15 17:30:00|1005.6|1004.4|1005.8|1004.6|1006.4|1005.2|1005.5|1004.3|339
1731692100000|2024-11-15 17:35:00|1005.7|1004.5|1006.2|1005|1006.2|1005|1005.2|1004|464
1731692400000|2024-11-15 17:40:00|1006.3|1005.1|1006.2|1005|1006.7|1005.5|1005.5|1004.3|384
1731692700000|2024-11-15 17:45:00|1006.1|1004.9|1005.9|1004.7|1006.6|1005.4|1005.9|1004.7|364
1731693000000|2024-11-15 17:50:00|1006|1004.8|1006.7|1005.5|1007|1005.8|1005.9|1004.7|384
1731693300000|2024-11-15 17:55:00|1006.6|1005.4|1006.4|1005.2|1006.7|1005.5|1006.1|1004.9|772
1731693600000|2024-11-15 18:00:00|1006.5|1005.3|1006.6|1005.4|1006.7|1005.5|1005.9|1004.7|362
1731693900000|2024-11-15 18:05:00|1006.7|1005.5|1006.9|1005.7|1007|1005.8|1006.2|1005|430
1731694200000|2024-11-15 18:10:00|1007|1005.8|1007.6|1006.4|1007.7|1006.5|1007|1005.8|562
1731694500000|2024-11-15 18:15:00|1007.9|1006.7|1008.1|1006.9|1008.1|1006.9|1007.3|1006.1|656
1731694800000|2024-11-15 18:20:00|1007.9|1006.7|1008.1|1006.9|1008.3|1007.1|1007.6|1006.4|390
1731695100000|2024-11-15 18:25:00|1008.2|1007|1008.6|1007.4|1008.9|1007.7|1008.2|1007|711
1731695400000|2024-11-15 18:30:00|1008.8|1007.6|1008.1|1006.9|1009.1|1007.9|1008.1|1006.9|416
1731695700000|2024-11-15 18:35:00|1007.9|1006.7|1008.1|1006.9|1008.4|1007.2|1007.9|1006.7|325
1731696000000|2024-11-15 18:40:00|1007.9|1006.7|1007.4|1006.2|1008.2|1007|1007.1|1005.9|553
1731696300000|2024-11-15 18:45:00|1007.2|1006|1005.4|1004.2|1007.2|1006|1005.4|1004.2|894
1731696600000|2024-11-15 18:50:00|1005.5|1004.3|1005.2|1004|1005.6|1004.4|1005.1|1003.9|630
1731696900000|2024-11-15 18:55:00|1005|1003.8|1004.5|1003.3|1005.1|1003.9|1004.5|1003.3|1127
1731697200000|2024-11-15 19:00:00|1004.6|1003.4|1004.4|1003.2|1004.7|1003.5|1004.2|1003|720
1731697500000|2024-11-15 19:05:00|1004.6|1003.4|1004|1002.8|1004.6|1003.4|1004|1002.8|894
1731697800000|2024-11-15 19:10:00|1004.2|1003|1001.9|1000.7|1004.2|1003|1001.9|1000.7|2684
1731698100000|2024-11-15 19:15:00|1002.1|1000.9|1002.1|1000.9|1002.4|1001.2|1001.9|1000.7|2577
1731891600000|2024-11-18 01:00:00|1005.4|1004.2|1005.9|1004.7|1008.1|1006.9|1004.8|1003.6|1364
1731891900000|2024-11-18 01:05:00|1005.8|1004.6|1005.1|1003.9|1005.8|1004.6|1004.9|1003.7|915
1731892200000|2024-11-18 01:10:00|1004.9|1003.7|1004.9|1003.7|1005.4|1004.2|1004.6|1003.4|325
1731892500000|2024-11-18 01:15:00|1005.1|1003.9|1004|1002.8|1005.2|1004|1003.9|1002.7|458
1731892800000|2024-11-18 01:20:00|1003.9|1002.7|1003.6|1002.4|1004.2|1003|1003.4|1002.2|215
1731893100000|2024-11-18 01:25:00|1003.4|1002.2|1003.8|1002.6|1004.4|1003.2|1003.4|1002.2|227
1731893400000|2024-11-18 01:30:00|1004.1|1002.9|1004.1|1002.9|1004.3|1003.1|1003.8|1002.6|115
1731893700000|2024-11-18 01:35:00|1003.8|1002.6|1003.9|1002.7|1004.6|1003.4|1003.7|1002.5|55
1731894000000|2024-11-18 01:40:00|1004.1|1002.9|1003.6|1002.4|1004.1|1002.9|1003.4|1002.2|44
1731894300000|2024-11-18 01:45:00|1003.8|1002.6|1003.8|1002.6|1003.9|1002.7|1003.1|1001.9|100
1731894600000|2024-11-18 01:50:00|1003.7|1002.5|1003.8|1002.6|1004.1|1002.9|1003.4|1002.2|75
1731894900000|2024-11-18 01:55:00|1003.9|1002.7|1003.6|1002.4|1004|1002.8|1003.4|1002.2|51
1731895200000|2024-11-18 02:00:00|1003.4|1002.2|1003.3|1002.1|1003.5|1002.3|1002.8|1001.6|66
1731895500000|2024-11-18 02:05:00|1003.4|1002.2|1004.1|1002.9|1004.1|1002.9|1003.1|1001.9|35
1731895800000|2024-11-18 02:10:00|1004.2|1003|1004.8|1003.6|1004.8|1003.6|1004.1|1002.9|87
1731896100000|2024-11-18 02:15:00|1004.6|1003.4|1004.6|1003.4|1004.8|1003.6|1004.3|1003.1|47
1731896400000|2024-11-18 02:20:00|1004.7|1003.5|1004.7|1003.5|1004.7|1003.5|1004.6|1003.4|5
1731896700000|2024-11-18 02:25:00|1004.6|1003.4|1004.8|1003.6|1004.8|1003.6|1004.4|1003.2|46
1731897000000|2024-11-18 02:30:00|1004.9|1003.7|1004.1|1002.9|1005|1003.8|1003.9|1002.7|69
1731897300000|2024-11-18 02:35:00|1004.2|1003|1002.6|1001.4|1004.6|1003.4|1002.6|1001.4|247
1731897600000|2024-11-18 02:40:00|1002.4|1001.2|1000.9|999.7|1002.6|1001.4|1000.7|999.5|295
1731897900000|2024-11-18 02:45:00|1001|999.8|999.8|998.6|1001|999.8|999.8|998.6|114
1731898200000|2024-11-18 02:50:00|999.7|998.5|999|997.8|1000.2|999|999|997.8|173
1731898500000|2024-11-18 02:55:00|999.2|998|998.5|997.3|999.3|998.1|998.3|997.1|147
1731898800000|2024-11-18 03:00:00|998.7|997.5|998.3|997.1|998.9|997.7|998.3|997.1|47
1731899100000|2024-11-18 03:05:00|998.1|996.9|998.2|997|998.2|997|997.8|996.6|169
1731899400000|2024-11-18 03:10:00|998|996.8|999.7|998.5|999.7|998.5|998|996.8|183
1731899700000|2024-11-18 03:15:00|999.6|998.4|999.2|998|999.6|998.4|998.9|997.7|73
1731900000000|2024-11-18 03:20:00|999.1|997.9|999.6|998.4|999.7|998.5|998.9|997.7|35
1731900300000|2024-11-18 03:25:00|999.5|998.3|999.7|998.5|999.9|998.7|999.2|998|128
1731900600000|2024-11-18 03:30:00|999.9|998.7|999.9|998.7|1000.2|999|999.9|998.7|63
1731900900000|2024-11-18 03:35:00|999.8|998.6|999.7|998.5|999.9|998.7|999.5|998.3|36
1731901200000|2024-11-18 03:40:00|999.9|998.7|999.7|998.5|999.9|998.7|999.7|998.5|21
1731901500000|2024-11-18 03:45:00|999.5|998.3|999.6|998.4|999.7|998.5|999.4|998.2|18
1731901800000|2024-11-18 03:50:00|999.5|998.3|999.2|998|999.7|998.5|999.2|998|53
1731902100000|2024-11-18 03:55:00|999|997.8|999|997.8|999|997.8|998.9|997.7|43
1731902400000|2024-11-18 04:00:00|998.9|997.7|999|997.8|999.2|998|998.9|997.7|11
1731902700000|2024-11-18 04:05:00|999.2|998|999|997.8|999.2|998|999|997.8|4
1731903000000|2024-11-18 04:10:00|999.2|998|999.2|998|999.3|998.1|999.2|998|4
1731903300000|2024-11-18 04:15:00|999.3|998.1|999.3|998.1|999.4|998.2|999.2|998|3
1731903600000|2024-11-18 04:20:00|999.2|998|999.2|998|999.3|998.1|999.2|998|2
1731903900000|2024-11-18 04:25:00|999.3|998.1|999.3|998.1|999.3|998.1|999.3|998.1|2
1731904200000|2024-11-18 04:30:00|999.4|998.2|999.2|998|999.4|998.2|999.2|998|27
1731904500000|2024-11-18 04:35:00|999.3|998.1|999.2|998|999.3|998.1|999.2|998|2
1731904800000|2024-11-18 04:40:00|999.4|998.2|999.7|998.5|999.7|998.5|999|997.8|146
1731905100000|2024-11-18 04:45:00|999.9|998.7|1000|998.8|1000.2|999|999.9|998.7|40
1731905400000|2024-11-18 04:50:00|1000.1|998.9|1000.2|999|1000.2|999|1000.1|998.9|6
1731905700000|2024-11-18 04:55:00|1000.1|998.9|1000.2|999|1000.2|999|1000.1|998.9|8
1731906000000|2024-11-18 05:00:00|1000.3|999.1|1000.2|999|1000.3|999.1|1000.2|999|39
1731906300000|2024-11-18 05:05:00|||||||||2
1731906600000|2024-11-18 05:10:00|999.9|998.7|999.9|998.7|999.9|998.7|999.9|998.7|94
1731906900000|2024-11-18 05:15:00|||||||||9
1731907200000|2024-11-18 05:20:00|||||||||11
1731907500000|2024-11-18 05:25:00|1000|998.8|1000.2|999|1000.2|999|1000|998.8|9
1731907800000|2024-11-18 05:30:00|1000.4|999.2|999.9|998.7|1000.4|999.2|999.9|998.7|63
1731908100000|2024-11-18 05:35:00|1000|998.8|1000|998.8|1000.2|999|999.9|998.7|10
1731908400000|2024-11-18 05:40:00|1000.2|999|1000|998.8|1000.2|999|1000|998.8|15
1731908700000|2024-11-18 05:45:00|1000.2|999|1000|998.8|1000.2|999|1000|998.8|37
1731909000000|2024-11-18 05:50:00|1000.2|999|999.7|998.5|1000.2|999|999.7|998.5|126
1731909300000|2024-11-18 05:55:00|1000|998.8|999.7|998.5|1000.2|999|999.7|998.5|54
1731909600000|2024-11-18 06:00:00|1000|998.8|999.4|998.2|1000|998.8|999.4|998.2|145
1731909900000|2024-11-18 06:05:00|999.2|998|998.9|997.7|999.5|998.3|998.7|997.5|148
1731910200000|2024-11-18 06:10:00|998.8|997.6|998.2|997|999|997.8|998.2|997|132
1731910500000|2024-11-18 06:15:00|998.5|997.3|998.1|996.9|998.5|997.3|997.7|996.5|95
1731910800000|2024-11-18 06:20:00|998.2|997|998.7|997.5|998.7|997.5|998|996.8|75
1731911100000|2024-11-18 06:25:00|998.5|997.3|998.2|997|998.5|997.3|998.2|997|39
1731911400000|2024-11-18 06:30:00|998.3|997.1|997.7|996.5|998.5|997.3|997.7|996.5|98
1731911700000|2024-11-18 06:35:00|997.6|996.4|997.5|996.3|997.7|996.5|997.3|996.1|29
1731912000000|2024-11-18 06:40:00|997.4|996.2|997.1|995.9|997.4|996.2|997|995.8|44
1731912300000|2024-11-18 06:45:00|997.2|996|997|995.8|997.5|996.3|997|995.8|57
1731912600000|2024-11-18 06:50:00|997.2|996|997.3|996.1|997.5|996.3|997.1|995.9|13
1731912900000|2024-11-18 06:55:00|997.4|996.2|997.3|996.1|997.5|996.3|997.3|996.1|27
1731913200000|2024-11-18 07:00:00|||||||||19
1731913500000|2024-11-18 07:05:00|997.2|996|997.3|996.1|997.3|996.1|997.2|996|4
1731913800000|2024-11-18 07:10:00|997.1|995.9|997.3|996.1|997.3|996.1|997.1|995.9|40
1731914100000|2024-11-18 07:15:00|997.5|996.3|997.1|995.9|997.5|996.3|997|995.8|19
1731914400000|2024-11-18 07:20:00|997.3|996.1|996.8|995.6|997.3|996.1|996.8|995.6|11
1731914700000|2024-11-18 07:25:00|996.7|995.5|996.8|995.6|996.8|995.6|996.7|995.5|23
1731915000000|2024-11-18 07:30:00|996.7|995.5|996|994.8|996.8|995.6|996|994.8|60
1731915300000|2024-11-18 07:35:00|996.2|995|996.3|995.1|996.4|995.2|996|994.8|41
1731915600000|2024-11-18 07:40:00|996.1|994.9|996.3|995.1|996.3|995.1|996.1|994.9|22
1731915900000|2024-11-18 07:45:00|||||||||9
1731916200000|2024-11-18 07:50:00|996.1|994.9|995.8|994.6|996.1|994.9|995.8|994.6|117
1731916500000|2024-11-18 07:55:00|995.7|994.5|995.5|994.3|995.8|994.6|995.4|994.2|164
1731916800000|2024-11-18 08:00:00|995.6|994.4|995.9|994.7|996.1|994.9|995.4|994.2|62
1731917100000|2024-11-18 08:05:00|995.8|994.6|996.1|994.9|996.1|994.9|995.6|994.4|69
1731917400000|2024-11-18 08:10:00|996|994.8|996.9|995.7|997|995.8|996|994.8|186
1731917700000|2024-11-18 08:15:00|997|995.8|997.2|996|997.5|996.3|996.8|995.6|162
1731918000000|2024-11-18 08:20:00|997.3|996.1|997|995.8|997.5|996.3|997|995.8|136
1731918300000|2024-11-18 08:25:00|997.1|995.9|996.6|995.4|997.1|995.9|996.3|995.1|71
1731918600000|2024-11-18 08:30:00|996.5|995.3|997.1|995.9|997.3|996.1|996.5|995.3|90
1731918900000|2024-11-18 08:35:00|997|995.8|996.8|995.6|997.3|996.1|996.8|995.6|55
1731919200000|2024-11-18 08:40:00|996.7|995.5|996.2|995|996.8|995.6|996.1|994.9|64
1731919500000|2024-11-18 08:45:00|996.1|994.9|996|994.8|996.3|995.1|996|994.8|26
1731919800000|2024-11-18 08:50:00|996.1|994.9|996.1|994.9|996.3|995.1|996|994.8|85
1731920100000|2024-11-18 08:55:00|996|994.8|996|994.8|996.3|995.1|996|994.8|12
1731920400000|2024-11-18 09:00:00|995.8|994.6|996|994.8|996.1|994.9|995.8|994.6|93
1731920700000|2024-11-18 09:05:00|996.1|994.9|996.3|995.1|996.3|995.1|996.1|994.9|93
1731921000000|2024-11-18 09:10:00|996.2|995|996.3|995.1|996.6|995.4|996.2|995|36
1731921300000|2024-11-18 09:15:00|996.5|995.3|997.8|996.6|997.8|996.6|996.5|995.3|267
1731921600000|2024-11-18 09:20:00|997.9|996.7|997.4|996.2|998.6|997.4|997.1|995.9|357
1731921900000|2024-11-18 09:25:00|997.5|996.3|997|995.8|997.5|996.3|996.8|995.6|133
1731922200000|2024-11-18 09:30:00|997.2|996|997|995.8|997.3|996.1|997|995.8|42
1731922500000|2024-11-18 09:35:00|996.8|995.6|997.2|996|997.2|996|996.8|995.6|54
1731922800000|2024-11-18 09:40:00|997.3|996.1|997.5|996.3|997.7|996.5|997.1|995.9|69
1731923100000|2024-11-18 09:45:00|997.6|996.4|997.7|996.5|997.8|996.6|997.2|996|62
1731923400000|2024-11-18 09:50:00|997.8|996.6|997.8|996.6|998|996.8|997.5|996.3|104
1731923700000|2024-11-18 09:55:00|997.7|996.5|998|996.8|998|996.8|997.6|996.4|52
1731924000000|2024-11-18 10:00:00|997.9|996.7|997.3|996.1|998|996.8|997.3|996.1|76
1731924300000|2024-11-18 10:05:00|997.2|996|997.3|996.1|997.6|996.4|997|995.8|51
1731924600000|2024-11-18 10:10:00|997.5|996.3|998.2|997|998.8|997.6|997.3|996.1|121
1731924900000|2024-11-18 10:15:00|998.3|997.1|998.5|997.3|998.6|997.4|998.3|997.1|111
1731925200000|2024-11-18 10:20:00|998.7|997.5|999.1|997.9|999.1|997.9|998.7|997.5|69
1731925500000|2024-11-18 10:25:00|999.3|998.1|999|997.8|999.3|998.1|999|997.8|64
1731925800000|2024-11-18 10:30:00|999.1|997.9|998.8|997.6|999.1|997.9|998.8|997.6|46
1731926100000|2024-11-18 10:35:00|998.6|997.4|998.6|997.4|998.6|997.4|998.3|997.1|34
1731926400000|2024-11-18 10:40:00|998.7|997.5|998.6|997.4|998.8|997.6|998.4|997.2|22
1731926700000|2024-11-18 10:45:00|998.7|997.5|998.8|997.6|998.8|997.6|998.6|997.4|21
1731927000000|2024-11-18 10:50:00|998.9|997.7|998.9|997.7|999.1|997.9|998.8|997.6|10
1731927300000|2024-11-18 10:55:00|998.8|997.6|998.7|997.5|998.9|997.7|998.6|997.4|16
1731927600000|2024-11-18 11:00:00|998.6|997.4|997.8|996.6|998.6|997.4|997.8|996.6|68
1731927900000|2024-11-18 11:05:00|997.7|996.5|997.3|996.1|997.8|996.6|997.3|996.1|24
1731928200000|2024-11-18 11:10:00|997.4|996.2|997.6|996.4|997.6|996.4|997.3|996.1|24
1731928500000|2024-11-18 11:15:00|997.7|996.5|997.8|996.6|997.8|996.6|997.6|996.4|23
1731928800000|2024-11-18 11:20:00|||||||||8
1731929100000|2024-11-18 11:25:00|997.9|996.7|998.1|996.9|998.6|997.4|997.9|996.7|36
1731929400000|2024-11-18 11:30:00|998|996.8|997.7|996.5|998|996.8|997.6|996.4|14
1731929700000|2024-11-18 11:35:00|997.6|996.4|997.6|996.4|997.7|996.5|997.5|996.3|28
1731930000000|2024-11-18 11:40:00|997.5|996.3|997.6|996.4|997.7|996.5|997.5|996.3|19
1731930300000|2024-11-18 11:45:00|997.8|996.6|998.1|996.9|998.1|996.9|997.6|996.4|40
1731930600000|2024-11-18 11:50:00|998|996.8|998|996.8|998.7|997.5|998|996.8|71
1731930900000|2024-11-18 11:55:00|998.1|996.9|997.6|996.4|998.1|996.9|997.6|996.4|39
1731931200000|2024-11-18 12:00:00|997.7|996.5|997.1|995.9|997.8|996.6|997.1|995.9|46
1731931500000|2024-11-18 12:05:00|997.3|996.1|998.4|997.2|998.5|997.3|997.3|996.1|44
1731931800000|2024-11-18 12:10:00|998.3|997.1|997.9|996.7|998.4|997.2|997.8|996.6|26
1731932100000|2024-11-18 12:15:00|998|996.8|997.1|995.9|998|996.8|997.1|995.9|156
1731932400000|2024-11-18 12:20:00|996.9|995.7|996.9|995.7|997.1|995.9|996.8|995.6|29
1731932700000|2024-11-18 12:25:00|997.2|996|996.9|995.7|997.2|996|996.8|995.6|38
1731933000000|2024-11-18 12:30:00|997|995.8|997.4|996.2|997.4|996.2|996.9|995.7|46
1731933300000|2024-11-18 12:35:00|997.2|996|997.4|996.2|997.6|996.4|997.2|996|47
1731933600000|2024-11-18 12:40:00|997.3|996.1|996.5|995.3|997.4|996.2|996.4|995.2|53
1731933900000|2024-11-18 12:45:00|996.6|995.4|996.9|995.7|996.9|995.7|996.3|995.1|41
1731934200000|2024-11-18 12:50:00|996.8|995.6|996.4|995.2|996.9|995.7|996.4|995.2|62
1731934500000|2024-11-18 12:55:00|996.5|995.3|995.6|994.4|996.7|995.5|995.6|994.4|397
1731934800000|2024-11-18 13:00:00|995.7|994.5|996.3|995.1|996.3|995.1|994.8|993.6|507
1731935100000|2024-11-18 13:05:00|996.1|994.9|995.1|993.9|996.1|994.9|995.1|993.9|133
1731935400000|2024-11-18 13:10:00|994.9|993.7|994.6|993.4|994.9|993.7|994.1|992.9|322
1731935700000|2024-11-18 13:15:00|994.3|993.1|993.8|992.6|994.3|993.1|993.8|992.6|270
1731936000000|2024-11-18 13:20:00|993.6|992.4|994.4|993.2|994.8|993.6|993.6|992.4|292
1731936300000|2024-11-18 13:25:00|994.3|993.1|994.6|993.4|995.6|994.4|994.2|993|238
1731936600000|2024-11-18 13:30:00|994.4|993.2|994.8|993.6|995.2|994|994.4|993.2|176
1731936900000|2024-11-18 13:35:00|994.7|993.5|994.4|993.2|995.5|994.3|994.3|993.1|192
1731937200000|2024-11-18 13:40:00|994.3|993.1|995.1|993.9|995.3|994.1|994.3|993.1|144
1731940200000|2024-11-18 14:30:00|995.3|994.1|997.3|996.1|998.2|997|994.3|993.1|2499
1731940500000|2024-11-18 14:35:00|997.1|995.9|1002.7|1001.5|1002.7|1001.5|997.1|995.9|2248
1731940800000|2024-11-18 14:40:00|1002.5|1001.3|1003.1|1001.9|1003.2|1002|1001.5|1000.3|2069
1731941100000|2024-11-18 14:45:00|1003|1001.8|1003.2|1002|1004.1|1002.9|1002.8|1001.6|1442
1731941400000|2024-11-18 14:50:00|1003|1001.8|1003.4|1002.2|1004.4|1003.2|1002.2|1001|817
1731941700000|2024-11-18 14:55:00|1003.2|1002|1004.1|1002.9|1004.7|1003.5|1003|1001.8|921
1731942000000|2024-11-18 15:00:00|1004.2|1003|1004.5|1003.3|1005.6|1004.4|1003.9|1002.7|1124
1731942300000|2024-11-18 15:05:00|1004.4|1003.2|1005.1|1003.9|1005.4|1004.2|1003.9|1002.7|654
1731942600000|2024-11-18 15:10:00|1004.9|1003.7|1005.3|1004.1|1006.2|1005|1004.9|1003.7|778
1731942900000|2024-11-18 15:15:00|1005.2|1004|1005.9|1004.7|1005.9|1004.7|1003.8|1002.6|1033
1731943200000|2024-11-18 15:20:00|1006|1004.8|1006.6|1005.4|1007.1|1005.9|1005.9|1004.7|847
1731943500000|2024-11-18 15:25:00|1006.4|1005.2|1007.9|1006.7|1008.7|1007.5|1006.3|1005.1|1583
1731943800000|2024-11-18 15:30:00|1008.1|1006.9|1005.9|1004.7|1008.1|1006.9|1005.8|1004.6|658
1731944100000|2024-11-18 15:35:00|1005.8|1004.6|1005.7|1004.5|1006.1|1004.9|1005.1|1003.9|709
1731944400000|2024-11-18 15:40:00|1005.9|1004.7|1003.7|1002.5|1005.9|1004.7|1003.7|1002.5|966
1731944700000|2024-11-18 15:45:00|1003.5|1002.3|1004|1002.8|1004.2|1003|1003|1001.8|616
1731945000000|2024-11-18 15:50:00|1003.9|1002.7|1004.8|1003.6|1005.4|1004.2|1003.6|1002.4|669
1731945300000|2024-11-18 15:55:00|1004.6|1003.4|1003.6|1002.4|1004.6|1003.4|1003|1001.8|387
1731945600000|2024-11-18 16:00:00|1003.8|1002.6|1004.4|1003.2|1004.4|1003.2|1003.4|1002.2|414
1731945900000|2024-11-18 16:05:00|1004.3|1003.1|1006.1|1004.9|1006.6|1005.4|1004.1|1002.9|651
1731946200000|2024-11-18 16:10:00|1006|1004.8|1006.3|1005.1|1006.4|1005.2|1004.8|1003.6|394
1731946500000|2024-11-18 16:15:00|1006.1|1004.9|1006.3|1005.1|1006.6|1005.4|1005.5|1004.3|208
1731946800000|2024-11-18 16:20:00|1006.4|1005.2|1005.3|1004.1|1006.4|1005.2|1004.8|1003.6|422
1731947100000|2024-11-18 16:25:00|1005.4|1004.2|1004|1002.8|1005.8|1004.6|1003.8|1002.6|493
1731947400000|2024-11-18 16:30:00|1004.1|1002.9|1004.6|1003.4|1004.6|1003.4|1003.4|1002.2|369
1731947700000|2024-11-18 16:35:00|1004.4|1003.2|1003.9|1002.7|1005|1003.8|1003.9|1002.7|456
1731948000000|2024-11-18 16:40:00|1004.1|1002.9|1003.6|1002.4|1004.1|1002.9|1003.1|1001.9|205
1731948300000|2024-11-18 16:45:00|1003.4|1002.2|1002.1|1000.9|1003.4|1002.2|1001.9|1000.7|532
1731948600000|2024-11-18 16:50:00|1001.9|1000.7|1001.7|1000.5|1002.6|1001.4|1001.7|1000.5|858
1731948900000|2024-11-18 16:55:00|1001.8|1000.6|1001.4|1000.2|1002.2|1001|1001.3|1000.1|542
1731949200000|2024-11-18 17:00:00|1001.5|1000.3|1001.3|1000.1|1001.8|1000.6|1001|999.8|343
1731949500000|2024-11-18 17:05:00|1001.5|1000.3|1000.5|999.3|1001.5|1000.3|1000|998.8|719
1731949800000|2024-11-18 17:10:00|1000.6|999.4|1001|999.8|1001|999.8|1000.1|998.9|275
1731950100000|2024-11-18 17:15:00|1001.1|999.9|1001|999.8|1001.5|1000.3|1000.5|999.3|438
1731950400000|2024-11-18 17:20:00|1001.2|1000|1000.2|999|1001.2|1000|999.7|998.5|337
1731950700000|2024-11-18 17:25:00|1000|998.8|1000|998.8|1000.5|999.3|999.7|998.5|260
1731951000000|2024-11-18 17:30:00|999.8|998.6|1000.2|999|1000.7|999.5|999.7|998.5|377
1731951300000|2024-11-18 17:35:00|1000|998.8|1000|998.8|1000.5|999.3|999.5|998.3|500
1731951600000|2024-11-18 17:40:00|999.9|998.7|1000.7|999.5|1001.2|1000|999.9|998.7|281
1731951900000|2024-11-18 17:45:00|1000.8|999.6|1001|999.8|1001.5|1000.3|1000.7|999.5|240
1731952200000|2024-11-18 17:50:00|1001.2|1000|1002.7|1001.5|1003|1001.8|1001.2|1000|376
1731952500000|2024-11-18 17:55:00|1002.8|1001.6|1003.9|1002.7|1004.4|1003.2|1002.7|1001.5|676
1731952800000|2024-11-18 18:00:00|1003.8|1002.6|1004.2|1003|1004.6|1003.4|1003.4|1002.2|601
1731953100000|2024-11-18 18:05:00|1004.1|1002.9|1004.4|1003.2|1005|1003.8|1004|1002.8|403
1731953400000|2024-11-18 18:10:00|1004.5|1003.3|1005.4|1004.2|1005.5|1004.3|1004.5|1003.3|313
1731953700000|2024-11-18 18:15:00|1005.6|1004.4|1005.9|1004.7|1006.1|1004.9|1005.6|1004.4|357
1731954000000|2024-11-18 18:20:00|1005.8|1004.6|1006.8|1005.6|1007.1|1005.9|1005.6|1004.4|334
1731954300000|2024-11-18 18:25:00|1006.9|1005.7|1006|1004.8|1006.9|1005.7|1005.6|1004.4|543
1731954600000|2024-11-18 18:30:00|1006.1|1004.9|1007.5|1006.3|1007.8|1006.6|1005.9|1004.7|339
1731954900000|2024-11-18 18:35:00|1007.3|1006.1|1007.8|1006.6|1007.9|1006.7|1006.9|1005.7|700
1731955200000|2024-11-18 18:40:00|1007.6|1006.4|1008.2|1007|1008.4|1007.2|1007.4|1006.2|858
1731955500000|2024-11-18 18:45:00|1008.1|1006.9|1009.1|1007.9|1009.3|1008.1|1008.1|1006.9|772
1731955800000|2024-11-18 18:50:00|1009.2|1008|1009.6|1008.4|1009.6|1008.4|1008.9|1007.7|833
1731956100000|2024-11-18 18:55:00|1009.7|1008.5|1009.8|1008.6|1010.1|1008.9|1009.6|1008.4|548
1731956400000|2024-11-18 19:00:00|1010|1008.8|1011.4|1010.2|1011.4|1010.2|1010|1008.8|853
1731956700000|2024-11-18 19:05:00|1011.3|1010.1|1013.1|1011.9|1013.2|1012|1011.1|1009.9|3273
1731957000000|2024-11-18 19:10:00|1013.2|1012|1014|1012.8|1014|1012.8|1012.9|1011.7|2502
1731957300000|2024-11-18 19:15:00|1013.8|1012.6|1014.2|1013|1015.3|1014.1|1013.8|1012.6|2097
1731978000000|2024-11-19 01:00:00|1015.7|1014.5|1013.6|1012.4|1016.5|1015.3|1013.4|1012.2|762
1731978300000|2024-11-19 01:05:00|1013.9|1012.7|1013.8|1012.6|1014.4|1013.2|1013.3|1012.1|384
1731978600000|2024-11-19 01:10:00|1013.9|1012.7|1013.6|1012.4|1014.3|1013.1|1013.4|1012.2|245
1731978900000|2024-11-19 01:15:00|1013.5|1012.3|1011.7|1010.5|1013.5|1012.3|1011.6|1010.4|272
1731979200000|2024-11-19 01:20:00|1011.6|1010.4|1011.9|1010.7|1012.4|1011.2|1011.6|1010.4|109
1731979500000|2024-11-19 01:25:00|1012|1010.8|1011.5|1010.3|1012|1010.8|1011.2|1010|163
1731979800000|2024-11-19 01:30:00|1011.6|1010.4|1011.3|1010.1|1011.6|1010.4|1010.8|1009.6|136
1731980100000|2024-11-19 01:35:00|1011.2|1010|1011.3|1010.1|1011.6|1010.4|1011.1|1009.9|97
1731980400000|2024-11-19 01:40:00|1011.2|1010|1012.5|1011.3|1012.5|1011.3|1011.1|1009.9|463
1731980700000|2024-11-19 01:45:00|1012.2|1011|1012|1010.8|1012.6|1011.4|1011.7|1010.5|130
1731981000000|2024-11-19 01:50:00|1011.7|1010.5|1011.7|1010.5|1012|1010.8|1011.5|1010.3|42
1731981300000|2024-11-19 01:55:00|1011.6|1010.4|1012.3|1011.1|1012.5|1011.3|1011.6|1010.4|16
1731981600000|2024-11-19 02:00:00|1012.2|1011|1012.1|1010.9|1012.5|1011.3|1012|1010.8|55
1731981900000|2024-11-19 02:05:00|1012.4|1011.2|1011.1|1009.9|1012.4|1011.2|1011.1|1009.9|64
1731982200000|2024-11-19 02:10:00|1011.2|1010|1010.7|1009.5|1011.2|1010|1010.6|1009.4|47
1731982500000|2024-11-19 02:15:00|1010.8|1009.6|1010.3|1009.1|1010.8|1009.6|1010.3|1009.1|20
1731982800000|2024-11-19 02:20:00|1010.4|1009.2|1009.9|1008.7|1010.4|1009.2|1009.9|1008.7|89
1731983100000|2024-11-19 02:25:00|1010|1008.8|1009.9|1008.7|1010.4|1009.2|1009.9|1008.7|77
1731983400000|2024-11-19 02:30:00|1009.7|1008.5|1009.2|1008|1009.7|1008.5|1008.7|1007.5|129
1731983700000|2024-11-19 02:35:00|1009.3|1008.1|1010|1008.8|1010|1008.8|1008.9|1007.7|70
1731984000000|2024-11-19 02:40:00|1009.9|1008.7|1010.5|1009.3|1010.5|1009.3|1009.6|1008.4|76
1731984300000|2024-11-19 02:45:00|1010.2|1009|1010|1008.8|1010.3|1009.1|1009.7|1008.5|83
1731984600000|2024-11-19 02:50:00|1010.1|1008.9|1010.2|1009|1010.7|1009.5|1010|1008.8|39
1731984900000|2024-11-19 02:55:00|1010.3|1009.1|1009.1|1007.9|1010.6|1009.4|1009|1007.8|489
1731985200000|2024-11-19 03:00:00|1009.2|1008|1010|1008.8|1010.4|1009.2|1009.1|1007.9|86
1731985500000|2024-11-19 03:05:00|1010.1|1008.9|1009.7|1008.5|1010.3|1009.1|1009.3|1008.1|116
1731985800000|2024-11-19 03:10:00|1009.8|1008.6|1009.8|1008.6|1010.1|1008.9|1009.5|1008.3|30
1731986100000|2024-11-19 03:15:00|1010|1008.8|1009.8|1008.6|1010.3|1009.1|1009.7|1008.5|174
1731986400000|2024-11-19 03:20:00|1009.7|1008.5|1009.9|1008.7|1010.1|1008.9|1009.4|1008.2|38
1731986700000|2024-11-19 03:25:00|1010|1008.8|1010.4|1009.2|1010.7|1009.5|1009.7|1008.5|61
1731987000000|2024-11-19 03:30:00|1010.5|1009.3|1010.7|1009.5|1010.7|1009.5|1010.4|1009.2|11
1731987300000|2024-11-19 03:35:00|1010.6|1009.4|1010.6|1009.4|1010.6|1009.4|1010.4|1009.2|22
1731987600000|2024-11-19 03:40:00|1010.5|1009.3|1010.6|1009.4|1010.6|1009.4|1010.4|1009.2|28
1731987900000|2024-11-19 03:45:00|1010.5|1009.3|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|19
1731988200000|2024-11-19 03:50:00|1010.5|1009.3|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|16
1731988500000|2024-11-19 03:55:00|1010.5|1009.3|1010.7|1009.5|1010.7|1009.5|1010.5|1009.3|17
1731988800000|2024-11-19 04:00:00|||||||||9
1731989100000|2024-11-19 04:05:00|1010.4|1009.2|1010.7|1009.5|1010.7|1009.5|1010.4|1009.2|68
1731989400000|2024-11-19 04:10:00|||||||||102
1731989700000|2024-11-19 04:15:00|1010.5|1009.3|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|13
1731990000000|2024-11-19 04:20:00|||||||||10
1731990300000|2024-11-19 04:25:00|||||||||4
1731990600000|2024-11-19 04:30:00|||||||||3
1731990900000|2024-11-19 04:35:00|||||||||8
1731991200000|2024-11-19 04:40:00|||||||||1
1731991500000|2024-11-19 04:45:00|||||||||3
1731991800000|2024-11-19 04:50:00|||||||||5
1731992400000|2024-11-19 05:00:00|||||||||4
1731992700000|2024-11-19 05:05:00|||||||||7
1731993000000|2024-11-19 05:10:00|1010.5|1009.3|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|43
1731993300000|2024-11-19 05:15:00|1010.5|1009.3|1010.4|1009.2|1010.5|1009.3|1010.4|1009.2|10
1731993600000|2024-11-19 05:20:00|||||||||30
1731993900000|2024-11-19 05:25:00|||||||||18
1731994200000|2024-11-19 05:30:00|1010.2|1009|1009.7|1008.5|1010.3|1009.1|1009.7|1008.5|77
1731994500000|2024-11-19 05:35:00|1009.8|1008.6|1009.7|1008.5|1010|1008.8|1009.7|1008.5|52
1731994800000|2024-11-19 05:40:00|1009.8|1008.6|1010.3|1009.1|1010.5|1009.3|1009.7|1008.5|95
1731995100000|2024-11-19 05:45:00|1010.2|1009|1011.8|1010.6|1011.8|1010.6|1010.2|1009|123
1731995400000|2024-11-19 05:50:00|1012|1010.8|1011.4|1010.2|1012|1010.8|1011.2|1010|60
1731995700000|2024-11-19 05:55:00|1011.5|1010.3|1011.9|1010.7|1012|1010.8|1011.4|1010.2|25
1731996000000|2024-11-19 06:00:00|1012|1010.8|1011.5|1010.3|1012.2|1011|1011.5|1010.3|21
1731996300000|2024-11-19 06:05:00|1011.7|1010.5|1012.3|1011.1|1012.7|1011.5|1011.7|1010.5|83
1731996600000|2024-11-19 06:10:00|1012.2|1011|1012.5|1011.3|1012.5|1011.3|1012.2|1011|8
1731996900000|2024-11-19 06:15:00|1012.6|1011.4|1012.7|1011.5|1013|1011.8|1012.5|1011.3|127
1731997200000|2024-11-19 06:20:00|1012.5|1011.3|1012.5|1011.3|1012.8|1011.6|1012.4|1011.2|51
1731997500000|2024-11-19 06:25:00|1012.6|1011.4|1012.5|1011.3|1013|1011.8|1012.4|1011.2|118
1731997800000|2024-11-19 06:30:00|1012.6|1011.4|1012.2|1011|1013|1011.8|1012|1010.8|38
1731998100000|2024-11-19 06:35:00|1012.3|1011.1|1012.1|1010.9|1012.5|1011.3|1012|1010.8|32
1731998400000|2024-11-19 06:40:00|1012|1010.8|1011.7|1010.5|1012.3|1011.1|1011.7|1010.5|41
1731998700000|2024-11-19 06:45:00|1011.8|1010.6|1012.1|1010.9|1012.2|1011|1011.8|1010.6|20
1731999000000|2024-11-19 06:50:00|1012.2|1011|1012|1010.8|1012.3|1011.1|1012|1010.8|2
1731999300000|2024-11-19 06:55:00|1012.1|1010.9|1011.6|1010.4|1012.5|1011.3|1011.5|1010.3|81
1731999600000|2024-11-19 07:00:00|1011.5|1010.3|1011|1009.8|1011.5|1010.3|1011|1009.8|72
1731999900000|2024-11-19 07:05:00|1011.1|1009.9|1010.1|1008.9|1011.1|1009.9|1010|1008.8|45
1732000200000|2024-11-19 07:10:00|1010|1008.8|1009.8|1008.6|1010.1|1008.9|1009.6|1008.4|42
1732000500000|2024-11-19 07:15:00|1009.9|1008.7|1010|1008.8|1010.1|1008.9|1009.8|1008.6|32
1732000800000|2024-11-19 07:20:00|1010.1|1008.9|1010.1|1008.9|1010.1|1008.9|1009.8|1008.6|6
1732001100000|2024-11-19 07:25:00|1010.3|1009.1|1010.6|1009.4|1010.6|1009.4|1010.3|1009.1|18
1732001400000|2024-11-19 07:30:00|1010.5|1009.3|1010.1|1008.9|1010.5|1009.3|1010.1|1008.9|14
1732001700000|2024-11-19 07:35:00|1010.3|1009.1|1010.1|1008.9|1010.3|1009.1|1010.1|1008.9|14
1732002000000|2024-11-19 07:40:00|1010.2|1009|1010.2|1009|1010.4|1009.2|1010.1|1008.9|16
1732002300000|2024-11-19 07:45:00|1010.3|1009.1|1009.8|1008.6|1010.3|1009.1|1009.6|1008.4|94
1732002600000|2024-11-19 07:50:00|1009.6|1008.4|1009.6|1008.4|1009.8|1008.6|1009.5|1008.3|27
1732002900000|2024-11-19 07:55:00|1009.5|1008.3|1009.5|1008.3|1009.6|1008.4|1009|1007.8|66
1732003200000|2024-11-19 08:00:00|1009.7|1008.5|1010.6|1009.4|1010.6|1009.4|1009.5|1008.3|43
1732003500000|2024-11-19 08:05:00|1010.5|1009.3|1009.9|1008.7|1010.5|1009.3|1009.8|1008.6|28
1732003800000|2024-11-19 08:10:00|1010|1008.8|1009.6|1008.4|1010|1008.8|1009.5|1008.3|71
1732004100000|2024-11-19 08:15:00|1009.1|1007.9|1008.8|1007.6|1009.1|1007.9|1008.6|1007.4|165
1732004400000|2024-11-19 08:20:00|1009|1007.8|1009.6|1008.4|1009.8|1008.6|1009|1007.8|76
1732004700000|2024-11-19 08:25:00|1009.5|1008.3|1009.3|1008.1|1009.6|1008.4|1009.3|1008.1|4
1732005000000|2024-11-19 08:30:00|1009.1|1007.9|1009.1|1007.9|1009.3|1008.1|1009|1007.8|29
1732005300000|2024-11-19 08:35:00|1009|1007.8|1008.6|1007.4|1009.1|1007.9|1008.6|1007.4|78
1732005600000|2024-11-19 08:40:00|1008.5|1007.3|1008.8|1007.6|1008.8|1007.6|1008.5|1007.3|27
1732005900000|2024-11-19 08:45:00|1008.7|1007.5|1008.8|1007.6|1008.8|1007.6|1008.6|1007.4|6
1732006200000|2024-11-19 08:50:00|1008.7|1007.5|1008.1|1006.9|1008.7|1007.5|1008.1|1006.9|72
1732006500000|2024-11-19 08:55:00|1008|1006.8|1008.3|1007.1|1008.3|1007.1|1007.8|1006.6|33
1732006800000|2024-11-19 09:00:00|1008.5|1007.3|1008.6|1007.4|1008.9|1007.7|1008.4|1007.2|83
1732007100000|2024-11-19 09:05:00|1007.8|1006.6|1008.3|1007.1|1008.3|1007.1|1007.8|1006.6|238
1732007400000|2024-11-19 09:10:00|1008.1|1006.9|1008.3|1007.1|1008.3|1007.1|1007.9|1006.7|12
1732007700000|2024-11-19 09:15:00|1008.2|1007|1008|1006.8|1008.4|1007.2|1007.8|1006.6|67
1732008000000|2024-11-19 09:20:00|1007.9|1006.7|1007.6|1006.4|1008.3|1007.1|1007.6|1006.4|153
1732008300000|2024-11-19 09:25:00|1007.4|1006.2|1007.4|1006.2|1007.8|1006.6|1007.3|1006.1|91
1732008600000|2024-11-19 09:30:00|1007.3|1006.1|1008.1|1006.9|1008.1|1006.9|1007.1|1005.9|121
1732008900000|2024-11-19 09:35:00|1007.8|1006.6|1008.3|1007.1|1008.5|1007.3|1007.7|1006.5|110
1732009200000|2024-11-19 09:40:00|1008.8|1007.6|1009.5|1008.3|1009.7|1008.5|1008.8|1007.6|276
1732009500000|2024-11-19 09:45:00|1009.7|1008.5|1010.7|1009.5|1010.8|1009.6|1009.7|1008.5|296
1732009800000|2024-11-19 09:50:00|1010.9|1009.7|1010.5|1009.3|1011.1|1009.9|1010.4|1009.2|56
1732010100000|2024-11-19 09:55:00|1010.4|1009.2|1010.2|1009|1010.7|1009.5|1010.1|1008.9|77
1732010400000|2024-11-19 10:00:00|1010.3|1009.1|1010.6|1009.4|1011|1009.8|1010.1|1008.9|81
1732010700000|2024-11-19 10:05:00|1010.7|1009.5|1010.7|1009.5|1011.2|1010|1010.6|1009.4|111
1732011000000|2024-11-19 10:10:00|1010.6|1009.4|1010.9|1009.7|1010.9|1009.7|1010.5|1009.3|67
1732011300000|2024-11-19 10:15:00|1010.7|1009.5|1010.7|1009.5|1010.7|1009.5|1010.5|1009.3|7
1732011600000|2024-11-19 10:20:00|1010.6|1009.4|1010.7|1009.5|1010.7|1009.5|1010.6|1009.4|11
1732011900000|2024-11-19 10:25:00|1010.6|1009.4|1010.7|1009.5|1010.7|1009.5|1010.5|1009.3|52
1732012200000|2024-11-19 10:30:00|1010.6|1009.4|1010.7|1009.5|1010.7|1009.5|1010.5|1009.3|30
1732012500000|2024-11-19 10:35:00|1010.9|1009.7|1010.7|1009.5|1010.9|1009.7|1010.7|1009.5|36
1732012800000|2024-11-19 10:40:00|1010.6|1009.4|1010.9|1009.7|1010.9|1009.7|1010.6|1009.4|11
1732013100000|2024-11-19 10:45:00|1010.6|1009.4|1010.9|1009.7|1010.9|1009.7|1010.5|1009.3|11
1732013400000|2024-11-19 10:50:00|1010.7|1009.5|1011.1|1009.9|1011.4|1010.2|1010.7|1009.5|155
1732013700000|2024-11-19 10:55:00|1011|1009.8|1010.6|1009.4|1011|1009.8|1010.6|1009.4|38
1732014000000|2024-11-19 11:00:00|1010.9|1009.7|1011.1|1009.9|1011.1|1009.9|1010.9|1009.7|37
1732014300000|2024-11-19 11:05:00|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|1010.6|1009.4|54
1732014600000|2024-11-19 11:10:00|1010.7|1009.5|1010.6|1009.4|1010.8|1009.6|1010.6|1009.4|18
1732014900000|2024-11-19 11:15:00|1010.4|1009.2|1010.4|1009.2|1010.4|1009.2|1010.4|1009.2|18
1732015200000|2024-11-19 11:20:00|1010.6|1009.4|1010.6|1009.4|1010.6|1009.4|1010.4|1009.2|28
1732015500000|2024-11-19 11:25:00|1010.8|1009.6|1010.4|1009.2|1010.8|1009.6|1010.4|1009.2|16
1732015800000|2024-11-19 11:30:00|1010.1|1008.9|1010.2|1009|1010.4|1009.2|1010.1|1008.9|36
1732016100000|2024-11-19 11:35:00|1010.1|1008.9|1010.4|1009.2|1010.4|1009.2|1010.1|1008.9|6
1732016400000|2024-11-19 11:40:00|1010.3|1009.1|1010.4|1009.2|1010.6|1009.4|1010.1|1008.9|29
1732016700000|2024-11-19 11:45:00|1010.6|1009.4|1010.4|1009.2|1010.6|1009.4|1010.4|1009.2|93
1732017000000|2024-11-19 11:50:00|1010.1|1008.9|1010.4|1009.2|1010.6|1009.4|1010.1|1008.9|154
1732017300000|2024-11-19 11:55:00|1010.6|1009.4|1010.6|1009.4|1010.8|1009.6|1010.6|1009.4|50
1732017600000|2024-11-19 12:00:00|1010.8|1009.6|1010.4|1009.2|1010.9|1009.7|1010.4|1009.2|43
1732017900000|2024-11-19 12:05:00|1010.6|1009.4|1010.1|1008.9|1010.6|1009.4|1010.1|1008.9|12
1732018200000|2024-11-19 12:10:00|1009.8|1008.6|1010.1|1008.9|1010.1|1008.9|1009.6|1008.4|108
1732018500000|2024-11-19 12:15:00|1010.3|1009.1|1010.4|1009.2|1010.6|1009.4|1010.2|1009|24
1732018800000|2024-11-19 12:20:00|1010.3|1009.1|1011.4|1010.2|1011.5|1010.3|1010.3|1009.1|352
1732019100000|2024-11-19 12:25:00|1011.3|1010.1|1011|1009.8|1011.5|1010.3|1011|1009.8|248
1732019400000|2024-11-19 12:30:00|1011.1|1009.9|1011|1009.8|1011.3|1010.1|1010.9|1009.7|38
1732019700000|2024-11-19 12:35:00|1011.1|1009.9|1011|1009.8|1011.5|1010.3|1011|1009.8|59
1732020000000|2024-11-19 12:40:00|1010.8|1009.6|1012.1|1010.9|1012.1|1010.9|1010.6|1009.4|200
1732020300000|2024-11-19 12:45:00|1011.9|1010.7|1011.6|1010.4|1012.1|1010.9|1011.6|1010.4|160
1732020600000|2024-11-19 12:50:00|1011.3|1010.1|1011.1|1009.9|1011.4|1010.2|1011.1|1009.9|35
1732020900000|2024-11-19 12:55:00|1011|1009.8|1009.9|1008.7|1011.1|1009.9|1009.9|1008.7|120
1732021200000|2024-11-19 13:00:00|1010.1|1008.9|1009.9|1008.7|1010.6|1009.4|1009.8|1008.6|206
1732021500000|2024-11-19 13:05:00|1009.8|1008.6|1009.1|1007.9|1010.1|1008.9|1009.1|1007.9|350
1732021800000|2024-11-19 13:10:00|1009.2|1008|1008.9|1007.7|1009.4|1008.2|1008.7|1007.5|508
1732022100000|2024-11-19 13:15:00|1008.8|1007.6|1008.2|1007|1008.9|1007.7|1007.7|1006.5|649
1732022400000|2024-11-19 13:20:00|1008|1006.8|1008|1006.8|1008.2|1007|1007.5|1006.3|341
1732022700000|2024-11-19 13:25:00|1008.2|1007|1008|1006.8|1008.5|1007.3|1007.9|1006.7|192
1732023000000|2024-11-19 13:30:00|1008.2|1007|1008.2|1007|1008.2|1007|1007.8|1006.6|196
1732023300000|2024-11-19 13:35:00|1008.1|1006.9|1008.3|1007.1|1009.2|1008|1007.9|1006.7|369
1732023600000|2024-11-19 13:40:00|1008.2|1007|1008|1006.8|1008.4|1007.2|1007.8|1006.6|178
1732026600000|2024-11-19 14:30:00|1007.9|1006.7|1008.5|1007.3|1010.4|1009.2|1007.2|1006|2821
1732026900000|2024-11-19 14:35:00|1008.7|1007.5|1009.4|1008.2|1010.8|1009.6|1008|1006.8|1562
1732027200000|2024-11-19 14:40:00|1009.3|1008.1|1009.8|1008.6|1009.8|1008.6|1007.5|1006.3|1059
1732027500000|2024-11-19 14:45:00|1009.5|1008.3|1007.8|1006.6|1010.1|1008.9|1007.8|1006.6|1015
1732027800000|2024-11-19 14:50:00|1007.6|1006.4|1007.7|1006.5|1008.6|1007.4|1007|1005.8|597
1732028100000|2024-11-19 14:55:00|1007.8|1006.6|1007.6|1006.4|1008.1|1006.9|1006.3|1005.1|754
1732028400000|2024-11-19 15:00:00|1007.8|1006.6|1007.8|1006.6|1008.3|1007.1|1006.9|1005.7|613
1732028700000|2024-11-19 15:05:00|1007.7|1006.5|1005.8|1004.6|1007.8|1006.6|1005.7|1004.5|718
1732029000000|2024-11-19 15:10:00|1005.9|1004.7|1005.4|1004.2|1006.6|1005.4|1005.4|1004.2|1095
1732029300000|2024-11-19 15:15:00|1005.2|1004|1007.8|1006.6|1007.9|1006.7|1005.2|1004|621
1732029600000|2024-11-19 15:20:00|1007.9|1006.7|1008.2|1007|1008.5|1007.3|1006.7|1005.5|712
1732029900000|2024-11-19 15:25:00|1008.1|1006.9|1008.8|1007.6|1009|1007.8|1007.7|1006.5|1355
1732030200000|2024-11-19 15:30:00|1008.9|1007.7|1006.1|1004.9|1009|1007.8|1005.9|1004.7|1176
1732030500000|2024-11-19 15:35:00|1006.2|1005|1007.6|1006.4|1007.9|1006.7|1005.8|1004.6|575
1732030800000|2024-11-19 15:40:00|1007.8|1006.6|1008.1|1006.9|1008.6|1007.4|1007.1|1005.9|643
1732031100000|2024-11-19 15:45:00|1007.9|1006.7|1006.8|1005.6|1008.2|1007|1006.6|1005.4|600
1732031400000|2024-11-19 15:50:00|1006.7|1005.5|1008.6|1007.4|1008.9|1007.7|1005.9|1004.7|815
1732031700000|2024-11-19 15:55:00|1008.7|1007.5|1009.6|1008.4|1009.7|1008.5|1008.6|1007.4|482
1732032000000|2024-11-19 16:00:00|1009.4|1008.2|1012.9|1011.7|1013.6|1012.4|1008.9|1007.7|1220
1732032300000|2024-11-19 16:05:00|1012.8|1011.6|1012.7|1011.5|1013.6|1012.4|1011.4|1010.2|875
1732032600000|2024-11-19 16:10:00|1012.8|1011.6|1012.9|1011.7|1013.3|1012.1|1012.4|1011.2|340
1732032900000|2024-11-19 16:15:00|1012.8|1011.6|1012.5|1011.3|1013.4|1012.2|1012.4|1011.2|376
1732033200000|2024-11-19 16:20:00|1012.4|1011.2|1011.8|1010.6|1012.9|1011.7|1011.1|1009.9|524
1732033500000|2024-11-19 16:25:00|1011.7|1010.5|1011.8|1010.6|1012.1|1010.9|1011.5|1010.3|329
1732033800000|2024-11-19 16:30:00|1011.9|1010.7|1012.4|1011.2|1012.4|1011.2|1010.9|1009.7|421
1732034100000|2024-11-19 16:35:00|1012.5|1011.3|1011.4|1010.2|1012.8|1011.6|1010.9|1009.7|455
1732034400000|2024-11-19 16:40:00|1011.3|1010.1|1010.2|1009|1011.6|1010.4|1010.1|1008.9|354
1732034700000|2024-11-19 16:45:00|1010.1|1008.9|1008.4|1007.2|1010.1|1008.9|1008.3|1007.1|646
1732035000000|2024-11-19 16:50:00|1008.5|1007.3|1009.1|1007.9|1009.1|1007.9|1007.8|1006.6|572
1732035300000|2024-11-19 16:55:00|1009|1007.8|1009.9|1008.7|1010.1|1008.9|1008.9|1007.7|418
1732035600000|2024-11-19 17:00:00|1010|1008.8|1008|1006.8|1010.4|1009.2|1007.7|1006.5|541
1732035900000|2024-11-19 17:05:00|1008.1|1006.9|1007.5|1006.3|1008.5|1007.3|1007.2|1006|537
1732036200000|2024-11-19 17:10:00|1007.6|1006.4|1007.9|1006.7|1008.2|1007|1007.2|1006|380
1732036500000|2024-11-19 17:15:00|1007.7|1006.5|1007|1005.8|1008.1|1006.9|1006.3|1005.1|674
1732036800000|2024-11-19 17:20:00|1006.9|1005.7|1007.4|1006.2|1008.2|1007|1006.8|1005.6|404
1732037100000|2024-11-19 17:25:00|1007.5|1006.3|1007.1|1005.9|1007.8|1006.6|1006.6|1005.4|455
1732037400000|2024-11-19 17:30:00|1007|1005.8|1007.8|1006.6|1007.8|1006.6|1006.1|1004.9|452
1732037700000|2024-11-19 17:35:00|1007.7|1006.5|1008|1006.8|1008.7|1007.5|1007.5|1006.3|312
1732038000000|2024-11-19 17:40:00|1007.8|1006.6|1006.6|1005.4|1007.8|1006.6|1006.4|1005.2|449
1732038300000|2024-11-19 17:45:00|1006.5|1005.3|1004.6|1003.4|1006.6|1005.4|1004.6|1003.4|606
1732038600000|2024-11-19 17:50:00|1004.7|1003.5|1002.6|1001.4|1004.7|1003.5|1002.6|1001.4|965
1732038900000|2024-11-19 17:55:00|1002.4|1001.2|1001.4|1000.2|1002.6|1001.4|1000.4|999.2|2530
1732039200000|2024-11-19 18:00:00|1001.2|1000|1001|999.8|1001.9|1000.7|1000.2|999|1282
1732039500000|2024-11-19 18:05:00|1001.1|999.9|1002.1|1000.9|1002.1|1000.9|999.8|998.6|1012
1732039800000|2024-11-19 18:10:00|1001.9|1000.7|999.9|998.7|1001.9|1000.7|999.8|998.6|591
1732040100000|2024-11-19 18:15:00|1000.1|998.9|1001.1|999.9|1001.7|1000.5|1000.1|998.9|593
1732040400000|2024-11-19 18:20:00|1001|999.8|1001.4|1000.2|1001.4|1000.2|999.9|998.7|967
1732040700000|2024-11-19 18:25:00|1001.6|1000.4|1001.1|999.9|1001.8|1000.6|1000.9|999.7|483
1732041000000|2024-11-19 18:30:00|1001.4|1000.2|1000.9|999.7|1001.8|1000.6|1000.6|999.4|722
1732041300000|2024-11-19 18:35:00|1001.1|999.9|1001.7|1000.5|1003.2|1002|1000.6|999.4|930
1732041600000|2024-11-19 18:40:00|1001.2|1000|1002.3|1001.1|1002.4|1001.2|1001.2|1000|540
1732041900000|2024-11-19 18:45:00|1002.1|1000.9|1002.9|1001.7|1003.4|1002.2|1002.1|1000.9|789
1732042200000|2024-11-19 18:50:00|1002.8|1001.6|1003.6|1002.4|1003.9|1002.7|1002.8|1001.6|479
1732042500000|2024-11-19 18:55:00|1003.4|1002.2|1004.1|1002.9|1004.4|1003.2|1003.3|1002.1|498
1732042800000|2024-11-19 19:00:00|1003.9|1002.7|1004.1|1002.9|1004.3|1003.1|1003.3|1002.1|434
1732043100000|2024-11-19 19:05:00|1004|1002.8|1003.6|1002.4|1004.1|1002.9|1003.5|1002.3|373
1732043400000|2024-11-19 19:10:00|1003.5|1002.3|1003.1|1001.9|1003.5|1002.3|1002.6|1001.4|2886
1732043700000|2024-11-19 19:15:00|1003|1001.8|1003|1001.8|1003.1|1001.9|1002.1|1000.9|1229
1732064400000|2024-11-20 01:00:00|1004.7|1003.5|1004.9|1003.7|1005.6|1004.4|1004.6|1003.4|310
1732064700000|2024-11-20 01:05:00|1005|1003.8|1005.3|1004.1|1005.4|1004.2|1004.1|1002.9|429
1732065000000|2024-11-20 01:10:00|1005.1|1003.9|1004.8|1003.6|1005.2|1004|1004.7|1003.5|63
1732065300000|2024-11-20 01:15:00|1004.7|1003.5|1003.3|1002.1|1004.9|1003.7|1003.3|1002.1|157
1732065600000|2024-11-20 01:20:00|1003.5|1002.3|1002.6|1001.4|1003.5|1002.3|1002.5|1001.3|635
1732065900000|2024-11-20 01:25:00|1002.4|1001.2|1001.7|1000.5|1002.5|1001.3|1001.6|1000.4|134
1732066200000|2024-11-20 01:30:00|1001.6|1000.4|1001.1|999.9|1001.7|1000.5|1000.9|999.7|173
1732066500000|2024-11-20 01:35:00|1001|999.8|1000.1|998.9|1001.1|999.9|1000|998.8|256
1732066800000|2024-11-20 01:40:00|1000.2|999|1000.4|999.2|1000.4|999.2|998.7|997.5|336
1732067100000|2024-11-20 01:45:00|1000.3|999.1|999.7|998.5|1001|999.8|999.6|998.4|89
1732067400000|2024-11-20 01:50:00|999.8|998.6|1001.6|1000.4|1001.6|1000.4|999.7|998.5|586
1732067700000|2024-11-20 01:55:00|1001.1|999.9|1001.1|999.9|1001.3|1000.1|1000.7|999.5|668
1732068000000|2024-11-20 02:00:00|1001.2|1000|1001|999.8|1001.3|1000.1|1001|999.8|62
1732068300000|2024-11-20 02:05:00|1000.8|999.6|1000.5|999.3|1001.2|1000|1000.5|999.3|84
1732068600000|2024-11-20 02:10:00|1000.7|999.5|1001.7|1000.5|1001.8|1000.6|1000.7|999.5|67
1732068900000|2024-11-20 02:15:00|1001.8|1000.6|1001.8|1000.6|1001.8|1000.6|1001.3|1000.1|28
1732069200000|2024-11-20 02:20:00|1001.9|1000.7|1001.8|1000.6|1002|1000.8|1001.8|1000.6|16
1732069500000|2024-11-20 02:25:00|1001.6|1000.4|1001.8|1000.6|1002|1000.8|1001.6|1000.4|46
1732069800000|2024-11-20 02:30:00|1001.9|1000.7|1000.8|999.6|1002|1000.8|1000.6|999.4|69
1732070100000|2024-11-20 02:35:00|1000.9|999.7|1001|999.8|1001.3|1000.1|1000.9|999.7|46
1732070400000|2024-11-20 02:40:00|1001.1|999.9|1000.5|999.3|1001.3|1000.1|1000.3|999.1|28
1732070700000|2024-11-20 02:45:00|1000.4|999.2|1001.8|1000.6|1001.8|1000.6|1000.4|999.2|41
1732071000000|2024-11-20 02:50:00|1001.7|1000.5|1001.7|1000.5|1001.8|1000.6|1001.3|1000.1|17
1732071300000|2024-11-20 02:55:00|1001.8|1000.6|1001.5|1000.3|1001.8|1000.6|1001.3|1000.1|30
1732071600000|2024-11-20 03:00:00|1001.4|1000.2|1001.5|1000.3|1001.6|1000.4|1001|999.8|36
1732071900000|2024-11-20 03:05:00|1001.6|1000.4|1001.5|1000.3|1001.8|1000.6|1001.3|1000.1|19
1732072200000|2024-11-20 03:10:00|1001.4|1000.2|1001.1|999.9|1001.6|1000.4|1001.1|999.9|13
1732072500000|2024-11-20 03:15:00|1001.2|1000|1000.5|999.3|1001.5|1000.3|1000.5|999.3|55
1732072800000|2024-11-20 03:20:00|1000.6|999.4|1000.8|999.6|1001.3|1000.1|1000.5|999.3|422
1732073100000|2024-11-20 03:25:00|1000.7|999.5|1000.4|999.2|1000.8|999.6|1000.2|999|39
1732073400000|2024-11-20 03:30:00|1000.3|999.1|1000.4|999.2|1000.6|999.4|1000.3|999.1|28
1732073700000|2024-11-20 03:35:00|1000.5|999.3|1000.6|999.4|1000.6|999.4|1000.2|999|18
1732074000000|2024-11-20 03:40:00|1000.4|999.2|1000.5|999.3|1000.5|999.3|1000.3|999.1|13
1732074300000|2024-11-20 03:45:00|1000.6|999.4|1000.5|999.3|1000.7|999.5|1000.5|999.3|15
1732074600000|2024-11-20 03:50:00|||||||||10
1732074900000|2024-11-20 03:55:00|1000.2|999|999.5|998.3|1000.2|999|999.5|998.3|70
1732075200000|2024-11-20 04:00:00|999.3|998.1|999.5|998.3|999.5|998.3|999.2|998|115
1732075500000|2024-11-20 04:05:00|999.3|998.1|999.2|998|999.3|998.1|999.2|998|8
1732075800000|2024-11-20 04:10:00|999|997.8|999|997.8|999.2|998|999|997.8|64
1732076100000|2024-11-20 04:15:00|998.7|997.5|998.4|997.2|998.8|997.6|998.2|997|108
1732076400000|2024-11-20 04:20:00|998.5|997.3|998.6|997.4|998.6|997.4|998.4|997.2|76
1732076700000|2024-11-20 04:25:00|998.9|997.7|998.7|997.5|998.9|997.7|998.5|997.3|40
1732077000000|2024-11-20 04:30:00|998.6|997.4|998.7|997.5|998.7|997.5|998.5|997.3|31
1732077300000|2024-11-20 04:35:00|998.8|997.6|998.8|997.6|998.9|997.7|998.6|997.4|184
1732077600000|2024-11-20 04:40:00|998.7|997.5|998.6|997.4|998.9|997.7|998.6|997.4|77
1732077900000|2024-11-20 04:45:00|998.7|997.5|998.1|996.9|998.7|997.5|998.1|996.9|40
1732078200000|2024-11-20 04:50:00|||||||||5
1732078500000|2024-11-20 04:55:00|998.2|997|998.1|996.9|998.4|997.2|998.1|996.9|55
1732078800000|2024-11-20 05:00:00|998.2|997|997.9|996.7|998.2|997|997.9|996.7|40
1732079100000|2024-11-20 05:05:00|||||||||5
1732079400000|2024-11-20 05:10:00|997.6|996.4|998.1|996.9|998.1|996.9|997.6|996.4|54
1732079700000|2024-11-20 05:15:00|998.2|997|998.2|997|998.3|997.1|998.2|997|44
1732080000000|2024-11-20 05:20:00|998.1|996.9|998.4|997.2|998.4|997.2|998.1|996.9|15
1732080300000|2024-11-20 05:25:00|998.3|997.1|998.4|997.2|998.6|997.4|998.3|997.1|30
1732080600000|2024-11-20 05:30:00|998.5|997.3|998.4|997.2|998.6|997.4|998.2|997|50
1732080900000|2024-11-20 05:35:00|998.5|997.3|998.4|997.2|998.6|997.4|998.4|997.2|24
1732081200000|2024-11-20 05:40:00|998.5|997.3|998.4|997.2|998.6|997.4|998.4|997.2|17
1732081500000|2024-11-20 05:45:00|998.3|997.1|998.1|996.9|998.4|997.2|998.1|996.9|8
1732081800000|2024-11-20 05:50:00|998.2|997|998.1|996.9|998.2|997|997.9|996.7|21
1732082100000|2024-11-20 05:55:00|998.2|997|998.4|997.2|998.4|997.2|998.1|996.9|18
1732082400000|2024-11-20 06:00:00|998.3|997.1|998.6|997.4|998.6|997.4|998.1|996.9|30
1732082700000|2024-11-20 06:05:00|998.5|997.3|998.8|997.6|998.9|997.7|998.5|997.3|81
1732083000000|2024-11-20 06:10:00|998.9|997.7|998.8|997.6|998.9|997.7|998.7|997.5|31
1732083300000|2024-11-20 06:15:00|998.9|997.7|999.1|997.9|999.1|997.9|998.9|997.7|31
1732083600000|2024-11-20 06:20:00|998.9|997.7|999.4|998.2|999.4|998.2|998.9|997.7|82
1732083900000|2024-11-20 06:25:00|999.2|998|999.5|998.3|999.5|998.3|999.1|997.9|53
1732084200000|2024-11-20 06:30:00|999.4|998.2|999.4|998.2|999.5|998.3|999.2|998|137
1732084500000|2024-11-20 06:35:00|999.5|998.3|999.5|998.3|999.5|998.3|999.2|998|50
1732084800000|2024-11-20 06:40:00|999.4|998.2|999|997.8|999.5|998.3|998.9|997.7|68
1732085100000|2024-11-20 06:45:00|999.2|998|998.4|997.2|999.3|998.1|998.4|997.2|103
1732085400000|2024-11-20 06:50:00|998.5|997.3|998.1|996.9|998.6|997.4|998.1|996.9|26
1732085700000|2024-11-20 06:55:00|998.2|997|998.1|996.9|998.4|997.2|998.1|996.9|16
1732086000000|2024-11-20 07:00:00|998.2|997|998.4|997.2|998.4|997.2|997.9|996.7|24
1732086300000|2024-11-20 07:05:00|998.5|997.3|998.6|997.4|998.6|997.4|998.4|997.2|17
1732086600000|2024-11-20 07:10:00|998.5|997.3|998.4|997.2|998.6|997.4|998.4|997.2|19
1732086900000|2024-11-20 07:15:00|998.5|997.3|998.7|997.5|998.7|997.5|998.5|997.3|8
1732087200000|2024-11-20 07:20:00|998.8|997.6|998.7|997.5|998.8|997.6|998.6|997.4|2
1732087500000|2024-11-20 07:25:00|998.6|997.4|998.7|997.5|998.7|997.5|998.6|997.4|1
1732087800000|2024-11-20 07:30:00|998.6|997.4|998.6|997.4|998.7|997.5|998.6|997.4|11
1732088100000|2024-11-20 07:35:00|998.7|997.5|998.3|997.1|998.9|997.7|998.1|996.9|52
1732088400000|2024-11-20 07:40:00|998.2|997|998.2|997|998.3|997.1|998.1|996.9|3
1732088700000|2024-11-20 07:45:00|998.3|997.1|998.1|996.9|998.4|997.2|998.1|996.9|1
1732089000000|2024-11-20 07:50:00|998|996.8|997.7|996.5|998.1|996.9|997.4|996.2|168
1732089300000|2024-11-20 07:55:00|997.9|996.7|997.9|996.7|998|996.8|997.8|996.6|16
1732089600000|2024-11-20 08:00:00|998|996.8|998.4|997.2|998.5|997.3|997.9|996.7|87
1732089900000|2024-11-20 08:05:00|998.3|997.1|997.4|996.2|998.3|997.1|997.4|996.2|19
1732090200000|2024-11-20 08:10:00|997.6|996.4|997.7|996.5|997.9|996.7|997.4|996.2|11
1732090500000|2024-11-20 08:15:00|997.8|996.6|997.7|996.5|997.8|996.6|997.5|996.3|13
1732090800000|2024-11-20 08:20:00|997.9|996.7|996.7|995.5|997.9|996.7|996.7|995.5|327
1732091100000|2024-11-20 08:25:00|996.8|995.6|996.9|995.7|997.1|995.9|996.7|995.5|31
1732091400000|2024-11-20 08:30:00|997|995.8|997.2|996|997.2|996|996.7|995.5|80
1732091700000|2024-11-20 08:35:00|997.1|995.9|996.7|995.5|997.4|996.2|996.7|995.5|24
1732092000000|2024-11-20 08:40:00|996.8|995.6|996.4|995.2|996.8|995.6|996.4|995.2|26
1732092300000|2024-11-20 08:45:00|996.5|995.3|995.9|994.7|996.9|995.7|995.9|994.7|179
1732092600000|2024-11-20 08:50:00|995.8|994.6|996|994.8|996.2|995|995.7|994.5|197
1732092900000|2024-11-20 08:55:00|996.2|995|995.7|994.5|996.2|995|995.7|994.5|96
1732093200000|2024-11-20 09:00:00|995.8|994.6|995.7|994.5|995.9|994.7|995.7|994.5|45
1732093500000|2024-11-20 09:05:00|995.9|994.7|995.9|994.7|995.9|994.7|995.7|994.5|23
1732093800000|2024-11-20 09:10:00|995.7|994.5|995.7|994.5|996|994.8|995.7|994.5|39
1732094100000|2024-11-20 09:15:00|995.9|994.7|995.7|994.5|995.9|994.7|995.7|994.5|53
1732094400000|2024-11-20 09:20:00|995.4|994.2|995.5|994.3|995.5|994.3|995.4|994.2|135
1732094700000|2024-11-20 09:25:00|995.4|994.2|995.2|994|995.5|994.3|994.9|993.7|183
1732095000000|2024-11-20 09:30:00|995|993.8|994.7|993.5|995.2|994|994.7|993.5|207
1732095300000|2024-11-20 09:35:00|994.8|993.6|994.4|993.2|994.9|993.7|994.2|993|210
1732095600000|2024-11-20 09:40:00|994.3|993.1|994.5|993.3|994.5|993.3|994.2|993|95
1732095900000|2024-11-20 09:45:00|994.4|993.2|994.3|993.1|994.5|993.3|994|992.8|166
1732096200000|2024-11-20 09:50:00|994.2|993|995.2|994|995.2|994|994|992.8|177
1732096500000|2024-11-20 09:55:00|995.3|994.1|995.1|993.9|995.6|994.4|995|993.8|286
1732096800000|2024-11-20 10:00:00|995.2|994|996|994.8|996.1|994.9|995|993.8|161
1732097100000|2024-11-20 10:05:00|995.9|994.7|996.2|995|996.2|995|995.8|994.6|38
1732097400000|2024-11-20 10:10:00|996.3|995.1|995.7|994.5|996.3|995.1|995.2|994|211
1732097700000|2024-11-20 10:15:00|995.6|994.4|995.5|994.3|995.8|994.6|995.5|994.3|69
1732098000000|2024-11-20 10:20:00|995.3|994.1|995.3|994.1|995.5|994.3|995.3|994.1|11
1732098300000|2024-11-20 10:25:00|995.2|994|995|993.8|995.3|994.1|995|993.8|148
1732098600000|2024-11-20 10:30:00|994.8|993.6|994.8|993.6|994.8|993.6|994.8|993.6|136
1732098900000|2024-11-20 10:35:00|995|993.8|994.8|993.6|995|993.8|994.8|993.6|31
1732099200000|2024-11-20 10:40:00|994.7|993.5|994.3|993.1|994.7|993.5|994.3|993.1|201
1732099500000|2024-11-20 10:45:00|994.4|993.2|994.1|992.9|994.4|993.2|993.9|992.7|155
1732099800000|2024-11-20 10:50:00|994|992.8|994.1|992.9|994.1|992.9|993.9|992.7|89
1732100100000|2024-11-20 10:55:00|994.2|993|994.1|992.9|994.3|993.1|994.1|992.9|105
1732100400000|2024-11-20 11:00:00|994.4|993.2|994.6|993.4|994.6|993.4|994.1|992.9|138
1732100700000|2024-11-20 11:05:00|994.5|993.3|994.6|993.4|994.6|993.4|994.4|993.2|154
1732101000000|2024-11-20 11:10:00|994.5|993.3|994.6|993.4|994.6|993.4|994.4|993.2|63
1732101300000|2024-11-20 11:15:00|994.5|993.3|994.1|992.9|994.6|993.4|994.1|992.9|69
1732101600000|2024-11-20 11:20:00|993.6|992.4|994.1|992.9|994.1|992.9|993.5|992.3|198
1732101900000|2024-11-20 11:25:00|994|992.8|993.9|992.7|994.1|992.9|993.9|992.7|42
1732102200000|2024-11-20 11:30:00|993.8|992.6|994.6|993.4|994.6|993.4|993.8|992.6|211
1732102500000|2024-11-20 11:35:00|995.3|994.1|994.5|993.3|995.4|994.2|994.5|993.3|57
1732102800000|2024-11-20 11:40:00|994.4|993.2|994|992.8|994.4|993.2|993.9|992.7|114
1732103100000|2024-11-20 11:45:00|993.9|992.7|994.1|992.9|994.1|992.9|993.8|992.6|97
1732103400000|2024-11-20 11:50:00|994|992.8|994.8|993.6|994.8|993.6|993.8|992.6|200
1732103700000|2024-11-20 11:55:00|994.9|993.7|995.3|994.1|995.4|994.2|994.8|993.6|85
1732104000000|2024-11-20 12:00:00|995.1|993.9|995.4|994.2|996.2|995|995.1|993.9|173
1732104300000|2024-11-20 12:05:00|995.2|994|995.4|994.2|995.4|994.2|995.2|994|45
1732104600000|2024-11-20 12:10:00|995.6|994.4|995.6|994.4|995.9|994.7|995.4|994.2|78
1732104900000|2024-11-20 12:15:00|995.7|994.5|995.8|994.6|995.9|994.7|995.6|994.4|54
1732105200000|2024-11-20 12:20:00|995.7|994.5|995.2|994|995.9|994.7|994.9|993.7|178
1732105500000|2024-11-20 12:25:00|995.1|993.9|995.4|994.2|995.4|994.2|995.1|993.9|2
1732105800000|2024-11-20 12:30:00|995.5|994.3|995.7|994.5|995.9|994.7|995.5|994.3|75
1732106100000|2024-11-20 12:35:00|995.8|994.6|995.9|994.7|996.1|994.9|995.7|994.5|37
1732106400000|2024-11-20 12:40:00|995.8|994.6|995.6|994.4|995.9|994.7|995.4|994.2|37
1732106700000|2024-11-20 12:45:00|995.4|994.2|995.7|994.5|995.9|994.7|995.4|994.2|150
1732107000000|2024-11-20 12:50:00|995.4|994.2|994.7|993.5|995.4|994.2|994.7|993.5|184
1732107300000|2024-11-20 12:55:00|994.5|993.3|994.2|993|994.5|993.3|994|992.8|275
1732107600000|2024-11-20 13:00:00|994.3|993.1|994.3|993.1|994.7|993.5|993.7|992.5|423
1732107900000|2024-11-20 13:05:00|994.2|993|994.2|993|994.4|993.2|993.7|992.5|367
1732108200000|2024-11-20 13:10:00|994.1|992.9|993.8|992.6|994.9|993.7|993.6|992.4|466
1732108500000|2024-11-20 13:15:00|993.7|992.5|993.9|992.7|993.9|992.7|993.7|992.5|74
1732108800000|2024-11-20 13:20:00|993.8|992.6|994.2|993|994.7|993.5|993.8|992.6|226
1732109100000|2024-11-20 13:25:00|994.4|993.2|994.7|993.5|995.4|994.2|994.4|993.2|241
1732109400000|2024-11-20 13:30:00|994.4|993.2|994.9|993.7|994.9|993.7|994.4|993.2|122
1732109700000|2024-11-20 13:35:00|994.8|993.6|994.3|993.1|995.2|994|994.3|993.1|402
1732110000000|2024-11-20 13:40:00|994.1|992.9|994.7|993.5|994.9|993.7|994.1|992.9|311
1732113000000|2024-11-20 14:30:00|995.5|994.3|992.9|991.7|995.8|994.6|992.8|991.6|2724
1732113300000|2024-11-20 14:35:00|992.1|990.9|991.9|990.7|992.3|991.1|990.6|989.4|2693
1732113600000|2024-11-20 14:40:00|992.1|990.9|992.9|991.7|993.7|992.5|991.9|990.7|1378
1732113900000|2024-11-20 14:45:00|992.8|991.6|995|993.8|995.2|994|992.4|991.2|2204
1732114200000|2024-11-20 14:50:00|994.9|993.7|994.9|993.7|995.6|994.4|994.4|993.2|1603
1732114500000|2024-11-20 14:55:00|995|993.8|997.8|996.6|997.8|996.6|995|993.8|1625
1732114800000|2024-11-20 15:00:00|997.6|996.4|998.5|997.3|998.5|997.3|997.1|995.9|1990
1732115100000|2024-11-20 15:05:00|998.4|997.2|997.9|996.7|998.8|997.6|997|995.8|1103
1732115400000|2024-11-20 15:10:00|998|996.8|996.6|995.4|998.3|997.1|996.3|995.1|644
1732115700000|2024-11-20 15:15:00|996.1|994.9|995.8|994.6|996.1|994.9|995.1|993.9|592
1732116000000|2024-11-20 15:20:00|996|994.8|994.7|993.5|996|994.8|994.6|993.4|867
1732116300000|2024-11-20 15:25:00|994.8|993.6|994.2|993|994.8|993.6|993.1|991.9|723
1732116600000|2024-11-20 15:30:00|994.1|992.9|993.7|992.5|994.9|993.7|993.6|992.4|557
1732116900000|2024-11-20 15:35:00|993.9|992.7|994.7|993.5|994.7|993.5|993.6|992.4|333
1732117200000|2024-11-20 15:40:00|994.4|993.2|993.4|992.2|994.6|993.4|993.4|992.2|412
1732117500000|2024-11-20 15:45:00|993.7|992.5|992.8|991.6|993.7|992.5|992|990.8|975
1732117800000|2024-11-20 15:50:00|992.9|991.7|993.5|992.3|993.8|992.6|992.8|991.6|604
1732118100000|2024-11-20 15:55:00|993.3|992.1|992.3|991.1|993.8|992.6|992.3|991.1|620
1732118400000|2024-11-20 16:00:00|992.2|991|989.8|988.6|992.2|991|989.6|988.4|856
1732118700000|2024-11-20 16:05:00|989.9|988.7|990.3|989.1|990.9|989.7|989.8|988.6|616
1732119000000|2024-11-20 16:10:00|990.1|988.9|991.1|989.9|991.3|990.1|990.1|988.9|358
1732119300000|2024-11-20 16:15:00|991|989.8|994.1|992.9|994.1|992.9|991|989.8|984
1732119600000|2024-11-20 16:20:00|994|992.8|994.6|993.4|994.8|993.6|993.9|992.7|710
1732119900000|2024-11-20 16:25:00|994.8|993.6|995.4|994.2|995.9|994.7|994.6|993.4|983
1732120200000|2024-11-20 16:30:00|995.5|994.3|995.2|994|996.2|995|994.9|993.7|885
1732120500000|2024-11-20 16:35:00|995.3|994.1|995.4|994.2|995.6|994.4|994.7|993.5|524
1732120800000|2024-11-20 16:40:00|995.2|994|994.9|993.7|995.7|994.5|994.8|993.6|356
1732121100000|2024-11-20 16:45:00|994.8|993.6|993.7|992.5|994.8|993.6|993.4|992.2|333
1732121400000|2024-11-20 16:50:00|993.6|992.4|994.2|993|994.4|993.2|993.6|992.4|340
1732121700000|2024-11-20 16:55:00|994.1|992.9|992.9|991.7|994.2|993|992.9|991.7|260
1732122000000|2024-11-20 17:00:00|992.7|991.5|994.2|993|994.4|993.2|992.1|990.9|619
1732122300000|2024-11-20 17:05:00|994.1|992.9|996.9|995.7|997.4|996.2|993.9|992.7|937
1732122600000|2024-11-20 17:10:00|997.1|995.9|997.2|996|997.8|996.6|996.8|995.6|440
1732122900000|2024-11-20 17:15:00|997|995.8|998.2|997|998.3|997.1|996.9|995.7|455
1732123200000|2024-11-20 17:20:00|998.1|996.9|997.1|995.9|998.1|996.9|996.9|995.7|393
1732123500000|2024-11-20 17:25:00|997.2|996|997.7|996.5|997.8|996.6|996.4|995.2|902
1732123800000|2024-11-20 17:30:00|997.8|996.6|997.4|996.2|998.4|997.2|997.2|996|426
1732124100000|2024-11-20 17:35:00|997.3|996.1|997.1|995.9|997.9|996.7|996.8|995.6|472
1732124400000|2024-11-20 17:40:00|997.2|996|997.3|996.1|998.3|997.1|997.1|995.9|507
1732124700000|2024-11-20 17:45:00|997.5|996.3|998.8|997.6|998.8|997.6|997.3|996.1|694
1732125000000|2024-11-20 17:50:00|998.6|997.4|998.5|997.3|999|997.8|998.1|996.9|505
1732125300000|2024-11-20 17:55:00|998.6|997.4|999|997.8|999.2|998|998.5|997.3|722
1732125600000|2024-11-20 18:00:00|998.9|997.7|997.1|995.9|999.1|997.9|996.8|995.6|669
1732125900000|2024-11-20 18:05:00|997.2|996|997.7|996.5|998.1|996.9|996.7|995.5|661
1732126200000|2024-11-20 18:10:00|997.9|996.7|997.6|996.4|998.4|997.2|997.1|995.9|529
1732126500000|2024-11-20 18:15:00|997.4|996.2|997.4|996.2|997.5|996.3|996.9|995.7|230
1732126800000|2024-11-20 18:20:00|997.1|995.9|996.4|995.2|997.2|996|996.1|994.9|418
1732127100000|2024-11-20 18:25:00|996.2|995|995.9|994.7|996.5|995.3|995.9|994.7|299
1732127400000|2024-11-20 18:30:00|996|994.8|996.7|995.5|996.7|995.5|995.9|994.7|311
1732127700000|2024-11-20 18:35:00|996.8|995.6|996|994.8|996.8|995.6|996|994.8|301
1732128000000|2024-11-20 18:40:00|996.2|995|996.3|995.1|996.5|995.3|995.7|994.5|196
1732128300000|2024-11-20 18:45:00|996.2|995|996.7|995.5|997|995.8|996.2|995|385
1732128600000|2024-11-20 18:50:00|996.5|995.3|996.5|995.3|996.9|995.7|996.2|995|249
1732128900000|2024-11-20 18:55:00|996.4|995.2|995.6|994.4|996.4|995.2|995.4|994.2|307
1732129200000|2024-11-20 19:00:00|995.5|994.3|995.1|993.9|995.5|994.3|995|993.8|540
1732129500000|2024-11-20 19:05:00|995.2|994|994.6|993.4|995.5|994.3|994.6|993.4|520
1732129800000|2024-11-20 19:10:00|994.7|993.5|994.4|993.2|995.2|994|994.1|992.9|1549
1732130100000|2024-11-20 19:15:00|994.6|993.4|994.8|993.6|995.2|994|994.5|993.3|1534
1732150800000|2024-11-21 01:00:00|996.8|995.6|992.9|991.7|997.5|996.3|992.9|991.7|640
1732151100000|2024-11-21 01:05:00|993.1|991.9|993|991.8|993.4|992.2|992.3|991.1|132
1732151400000|2024-11-21 01:10:00|992.9|991.7|993.7|992.5|994|992.8|992.9|991.7|115
1732151700000|2024-11-21 01:15:00|993.9|992.7|994.4|993.2|995|993.8|993.4|992.2|158
1732152000000|2024-11-21 01:20:00|994.5|993.3|994.8|993.6|995|993.8|994.3|993.1|59
1732152300000|2024-11-21 01:25:00|994.7|993.5|994.2|993|994.9|993.7|994.1|992.9|101
1732152600000|2024-11-21 01:30:00|994.1|992.9|995.3|994.1|995.3|994.1|994.1|992.9|38
1732152900000|2024-11-21 01:35:00|995.2|994|994.8|993.6|995.3|994.1|994.8|993.6|13
1732153200000|2024-11-21 01:40:00|994.7|993.5|993.7|992.5|995.3|994.1|993.4|992.2|115
1732153500000|2024-11-21 01:45:00|994.4|993.2|994.5|993.3|994.9|993.7|994.3|993.1|44
1732153800000|2024-11-21 01:50:00|994.6|993.4|994.1|992.9|994.6|993.4|994.1|992.9|17
1732154100000|2024-11-21 01:55:00|994.2|993|994.6|993.4|994.6|993.4|994.1|992.9|52
1732154400000|2024-11-21 02:00:00|994.7|993.5|995.1|993.9|995.1|993.9|994.4|993.2|44
1732154700000|2024-11-21 02:05:00|995.2|994|997.3|996.1|997.4|996.2|995.2|994|173
1732155000000|2024-11-21 02:10:00|997.4|996.2|997.8|996.6|997.9|996.7|997.1|995.9|71
1732155300000|2024-11-21 02:15:00|997.9|996.7|997.6|996.4|997.9|996.7|997.6|996.4|11
1732155600000|2024-11-21 02:20:00|997.9|996.7|997.8|996.6|997.9|996.7|997.7|996.5|29
1732155900000|2024-11-21 02:25:00|997.7|996.5|997.1|995.9|997.9|996.7|997|995.8|55
1732156200000|2024-11-21 02:30:00|997.2|996|997.7|996.5|997.9|996.7|997.2|996|146
1732156500000|2024-11-21 02:35:00|997.8|996.6|997.4|996.2|997.9|996.7|997.1|995.9|53
1732156800000|2024-11-21 02:40:00|997.3|996.1|996.3|995.1|997.4|996.2|996.2|995|242
1732157100000|2024-11-21 02:45:00|996.1|994.9|994.3|993.1|996.3|995.1|994.3|993.1|143
1732157400000|2024-11-21 02:50:00|994.4|993.2|993.6|992.4|994.5|993.3|993.1|991.9|180
1732157700000|2024-11-21 02:55:00|993.7|992.5|994.3|993.1|994.9|993.7|993.6|992.4|514
1732158000000|2024-11-21 03:00:00|994.2|993|994.6|993.4|995.1|993.9|994.2|993|26
1732158300000|2024-11-21 03:05:00|994.7|993.5|994.4|993.2|994.9|993.7|994.1|992.9|66
1732158600000|2024-11-21 03:10:00|994.6|993.4|994.4|993.2|994.7|993.5|994.4|993.2|6
1732158900000|2024-11-21 03:15:00|994.5|993.3|995.4|994.2|995.4|994.2|994.4|993.2|23
1732159200000|2024-11-21 03:20:00|995.5|994.3|996.4|995.2|996.6|995.4|995.5|994.3|75
1732159500000|2024-11-21 03:25:00|996.6|995.4|995.9|994.7|996.8|995.6|995.9|994.7|71
1732159800000|2024-11-21 03:30:00|996.1|994.9|996.4|995.2|996.4|995.2|995.9|994.7|8
1732160100000|2024-11-21 03:35:00|996.5|995.3|997.1|995.9|997.2|996|996.4|995.2|23
1732160400000|2024-11-21 03:40:00|997.2|996|997.4|996.2|997.4|996.2|997.1|995.9|8
1732160700000|2024-11-21 03:45:00|997.3|996.1|997.1|995.9|997.4|996.2|997.1|995.9|21
1732161000000|2024-11-21 03:50:00|997|995.8|996.9|995.7|997|995.8|996.9|995.7|12
1732161300000|2024-11-21 03:55:00|996.8|995.6|996.6|995.4|996.9|995.7|996.6|995.4|20
1732161600000|2024-11-21 04:00:00|996.7|995.5|996.8|995.6|996.8|995.6|996.6|995.4|13
1732161900000|2024-11-21 04:05:00|996.9|995.7|996.9|995.7|996.9|995.7|996.6|995.4|8
1732162200000|2024-11-21 04:10:00|996.8|995.6|996.6|995.4|996.9|995.7|996.6|995.4|1
1732162500000|2024-11-21 04:15:00|996.7|995.5|996.6|995.4|996.8|995.6|996.6|995.4|3
1732162800000|2024-11-21 04:20:00|996.8|995.6|997.1|995.9|997.3|996.1|996.8|995.6|21
1732163100000|2024-11-21 04:25:00|997|995.8|996.9|995.7|997.1|995.9|996.7|995.5|41
1732163400000|2024-11-21 04:30:00|997|995.8|997.2|996|997.2|996|997|995.8|6
1732163700000|2024-11-21 04:35:00|997.1|995.9|997.1|995.9|997.2|996|997.1|995.9|5
1732164000000|2024-11-21 04:40:00|997|995.8|997.1|995.9|997.1|995.9|997|995.8|6
1732164300000|2024-11-21 04:45:00|997|995.8|997.1|995.9|997.1|995.9|996.9|995.7|7
1732164600000|2024-11-21 04:50:00|997.2|996|997.4|996.2|997.4|996.2|997.2|996|9
1732164900000|2024-11-21 04:55:00|997.5|996.3|997.4|996.2|997.6|996.4|997.4|996.2|16
1732165200000|2024-11-21 05:00:00|997.5|996.3|997.5|996.3|997.6|996.4|997.5|996.3|17
1732165500000|2024-11-21 05:05:00|997.6|996.4|997.5|996.3|997.6|996.4|997.4|996.2|8
1732165800000|2024-11-21 05:10:00|997.6|996.4|997.4|996.2|997.7|996.5|997.2|996|25
1732166100000|2024-11-21 05:15:00|997.5|996.3|997.3|996.1|997.5|996.3|997.2|996|15
1732166400000|2024-11-21 05:20:00|997.4|996.2|997.4|996.2|997.4|996.2|997.2|996|5
1732166700000|2024-11-21 05:25:00|997.5|996.3|998|996.8|998|996.8|997.4|996.2|21
1732167000000|2024-11-21 05:30:00|998.2|997|997.7|996.5|998.2|997|997.4|996.2|67
1732167300000|2024-11-21 05:35:00|997.6|996.4|997.5|996.3|998|996.8|997.2|996|50
1732167600000|2024-11-21 05:40:00|997.7|996.5|998.2|997|998.6|997.4|997.5|996.3|124
1732167900000|2024-11-21 05:45:00|998.3|997.1|997.9|996.7|998.4|997.2|997.9|996.7|8
1732168200000|2024-11-21 05:50:00|998|996.8|998.1|996.9|998.1|996.9|997.7|996.5|21
1732168500000|2024-11-21 05:55:00|998.2|997|997.7|996.5|998.2|997|997.6|996.4|27
1732168800000|2024-11-21 06:00:00|997.6|996.4|997.7|996.5|997.7|996.5|997.4|996.2|89
1732169100000|2024-11-21 06:05:00|997.6|996.4|997.1|995.9|997.7|996.5|997.1|995.9|21
1732169400000|2024-11-21 06:10:00|997.2|996|997.4|996.2|997.4|996.2|997.1|995.9|12
1732169700000|2024-11-21 06:15:00|997.7|996.5|997.7|996.5|997.9|996.7|997.4|996.2|78
1732170000000|2024-11-21 06:20:00|997.6|996.4|997.9|996.7|998.1|996.9|997.4|996.2|36
1732170300000|2024-11-21 06:25:00|997.8|996.6|998.6|997.4|998.7|997.5|997.6|996.4|60
1732170600000|2024-11-21 06:30:00|998.7|997.5|998.2|997|998.7|997.5|998.2|997|53
1732170900000|2024-11-21 06:35:00|998.3|997.1|998.1|996.9|998.3|997.1|997.9|996.7|65
1732171200000|2024-11-21 06:40:00|997.9|996.7|997.8|996.6|997.9|996.7|997.4|996.2|81
1732171500000|2024-11-21 06:45:00|997.7|996.5|997.5|996.3|997.9|996.7|997.4|996.2|47
1732171800000|2024-11-21 06:50:00|997.6|996.4|997.6|996.4|997.9|996.7|997.4|996.2|69
1732172100000|2024-11-21 06:55:00|997.5|996.3|996.5|995.3|997.6|996.4|996.4|995.2|263
1732172400000|2024-11-21 07:00:00|996.1|994.9|995.5|994.3|996.1|994.9|994.5|993.3|209
1732172700000|2024-11-21 07:05:00|995.4|994.2|996|994.8|996|994.8|995.4|994.2|20
1732173000000|2024-11-21 07:10:00|995.8|994.6|995.8|994.6|996|994.8|995.7|994.5|13
1732173300000|2024-11-21 07:15:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|3
1732173600000|2024-11-21 07:20:00|996.1|994.9|996.5|995.3|996.7|995.5|996.1|994.9|24
1732173900000|2024-11-21 07:25:00|996.4|995.2|996|994.8|996.5|995.3|995.9|994.7|32
1732174200000|2024-11-21 07:30:00|995.9|994.7|996|994.8|996.5|995.3|995.7|994.5|62
1732174500000|2024-11-21 07:35:00|995.9|994.7|996|994.8|996|994.8|995.7|994.5|19
1732174800000|2024-11-21 07:40:00|995.9|994.7|995.9|994.7|996.2|995|995.9|994.7|31
1732175100000|2024-11-21 07:45:00|995.8|994.6|995.7|994.5|995.9|994.7|995|993.8|71
1732175400000|2024-11-21 07:50:00|995.6|994.4|996.4|995.2|996.4|995.2|995.5|994.3|10
1732175700000|2024-11-21 07:55:00|996.2|995|997|995.8|997.2|996|996.2|995|53
1732176000000|2024-11-21 08:00:00|996.9|995.7|997.4|996.2|997.7|996.5|996.9|995.7|93
1732176300000|2024-11-21 08:05:00|997.3|996.1|997.1|995.9|997.3|996.1|996.9|995.7|31
1732176600000|2024-11-21 08:10:00|997.2|996|997.4|996.2|997.7|996.5|997.1|995.9|7
1732176900000|2024-11-21 08:15:00|997.2|996|997.5|996.3|997.7|996.5|997.1|995.9|43
1732177200000|2024-11-21 08:20:00|997.6|996.4|998.5|997.3|998.7|997.5|997.5|996.3|106
1732177500000|2024-11-21 08:25:00|998.4|997.2|998.6|997.4|998.7|997.5|997.9|996.7|43
1732177800000|2024-11-21 08:30:00|998.4|997.2|998|996.8|998.4|997.2|997.9|996.7|26
1732178100000|2024-11-21 08:35:00|997.9|996.7|997.6|996.4|997.9|996.7|996.9|995.7|84
1732178400000|2024-11-21 08:40:00|997.5|996.3|997.6|996.4|997.9|996.7|997.4|996.2|27
1732178700000|2024-11-21 08:45:00|997.7|996.5|997.8|996.6|997.9|996.7|997.4|996.2|8
1732179000000|2024-11-21 08:50:00|997.7|996.5|997.9|996.7|998.2|997|997.7|996.5|5
1732179300000|2024-11-21 08:55:00|997.7|996.5|997.7|996.5|997.9|996.7|997.3|996.1|32
1732179600000|2024-11-21 09:00:00|997.6|996.4|997.9|996.7|997.9|996.7|997.5|996.3|14
1732179900000|2024-11-21 09:05:00|997.8|996.6|997.8|996.6|997.9|996.7|997.3|996.1|11
1732180200000|2024-11-21 09:10:00|997.7|996.5|998.2|997|998.2|997|997.7|996.5|19
1732180500000|2024-11-21 09:15:00|998.1|996.9|998.1|996.9|998.1|996.9|997.7|996.5|18
1732180800000|2024-11-21 09:20:00|997.9|996.7|998.1|996.9|998.1|996.9|997.8|996.6|52
1732181100000|2024-11-21 09:25:00|998|996.8|997.8|996.6|998.1|996.9|997.6|996.4|25
1732181400000|2024-11-21 09:30:00|997.9|996.7|998.4|997.2|998.5|997.3|997.9|996.7|52
1732181700000|2024-11-21 09:35:00|998.6|997.4|998.1|996.9|998.6|997.4|998.1|996.9|22
1732182000000|2024-11-21 09:40:00|998.2|997|999|997.8|999.2|998|998.1|996.9|133
1732182300000|2024-11-21 09:45:00|999.1|997.9|998.6|997.4|999.1|997.9|998.4|997.2|27
1732182600000|2024-11-21 09:50:00|998.8|997.6|999.1|997.9|999.1|997.9|998.6|997.4|35
1732182900000|2024-11-21 09:55:00|999|997.8|999|997.8|999.1|997.9|998.6|997.4|90
1732183200000|2024-11-21 10:00:00|999.1|997.9|999.3|998.1|999.8|998.6|999|997.8|168
1732183500000|2024-11-21 10:05:00|999.4|998.2|1000.6|999.4|1000.6|999.4|999.3|998.1|171
1732183800000|2024-11-21 10:10:00|1000.4|999.2|1000.3|999.1|1000.6|999.4|1000.1|998.9|111
1732184100000|2024-11-21 10:15:00|1000.4|999.2|1001.9|1000.7|1002|1000.8|1000.4|999.2|387
1732184400000|2024-11-21 10:20:00|1001.8|1000.6|1001.3|1000.1|1001.9|1000.7|1000.8|999.6|146
1732184700000|2024-11-21 10:25:00|1001.2|1000|1000.8|999.6|1001.2|1000|1000.7|999.5|66
1732185000000|2024-11-21 10:30:00|1000.7|999.5|1001|999.8|1001.2|1000|1000.3|999.1|38
1732185300000|2024-11-21 10:35:00|1001.1|999.9|1000.9|999.7|1001.2|1000|1000.7|999.5|36
1732185600000|2024-11-21 10:40:00|1000.7|999.5|1000.7|999.5|1000.8|999.6|1000.7|999.5|38
1732185900000|2024-11-21 10:45:00|1000.5|999.3|1000.6|999.4|1000.7|999.5|1000.4|999.2|13
1732186200000|2024-11-21 10:50:00|1000.5|999.3|1001.1|999.9|1001.1|999.9|1000.5|999.3|475
1732186500000|2024-11-21 10:55:00|1001.2|1000|1001.1|999.9|1001.2|1000|1000.8|999.6|81
1732186800000|2024-11-21 11:00:00|1000.9|999.7|1000.6|999.4|1000.9|999.7|1000.6|999.4|45
1732187100000|2024-11-21 11:05:00|1000.7|999.5|1001.1|999.9|1001.1|999.9|1000.7|999.5|18
1732187400000|2024-11-21 11:10:00|1001|999.8|1001.1|999.9|1001.1|999.9|1000.8|999.6|34
1732187700000|2024-11-21 11:15:00|1001.3|1000.1|1002|1000.8|1002.5|1001.3|1001.3|1000.1|564
1732188000000|2024-11-21 11:20:00|1001.7|1000.5|1001.9|1000.7|1002|1000.8|1001.5|1000.3|103
1732188300000|2024-11-21 11:25:00|1001.8|1000.6|1001.7|1000.5|1001.9|1000.7|1001.2|1000|85
1732188600000|2024-11-21 11:30:00|1001.8|1000.6|1001.7|1000.5|1002|1000.8|1001.7|1000.5|60
1732188900000|2024-11-21 11:35:00|1001.8|1000.6|1001.7|1000.5|1001.9|1000.7|1001.7|1000.5|58
1732189200000|2024-11-21 11:40:00|1001.5|1000.3|1001.2|1000|1001.5|1000.3|1001.2|1000|50
1732189500000|2024-11-21 11:45:00|1001.3|1000.1|1000.8|999.6|1001.3|1000.1|1000.8|999.6|50
1732189800000|2024-11-21 11:50:00|1000.7|999.5|1000.8|999.6|1001|999.8|1000.7|999.5|56
1732190100000|2024-11-21 11:55:00|1000.9|999.7|1000.7|999.5|1001.1|999.9|1000.7|999.5|10
1732190400000|2024-11-21 12:00:00|1000.8|999.6|998|996.8|1000.8|999.6|997.8|996.6|568
1732190700000|2024-11-21 12:05:00|998.2|997|997|995.8|998.2|997|997|995.8|134
1732191000000|2024-11-21 12:10:00|997.2|996|996.2|995|997.3|996.1|996|994.8|172
1732191300000|2024-11-21 12:15:00|996.3|995.1|997|995.8|997.8|996.6|996.3|995.1|259
1732191600000|2024-11-21 12:20:00|997.1|995.9|997.3|996.1|997.3|996.1|997|995.8|73
1732191900000|2024-11-21 12:25:00|997.4|996.2|997.9|996.7|998|996.8|997.3|996.1|71
1732192200000|2024-11-21 12:30:00|998|996.8|997.4|996.2|998.3|997.1|997.1|995.9|166
1732192500000|2024-11-21 12:35:00|996.9|995.7|996.8|995.6|997.1|995.9|996.6|995.4|127
1732192800000|2024-11-21 12:40:00|996.9|995.7|996.9|995.7|997.6|996.4|996.8|995.6|136
1732193100000|2024-11-21 12:45:00|997|995.8|996.6|995.4|997.3|996.1|996.6|995.4|115
1732193400000|2024-11-21 12:50:00|996.3|995.1|995.9|994.7|996.6|995.4|995.8|994.6|71
1732193700000|2024-11-21 12:55:00|995.8|994.6|994.9|993.7|996.1|994.9|994.8|993.6|204
1732194000000|2024-11-21 13:00:00|994.8|993.6|995.4|994.2|996|994.8|994.6|993.4|181
1732194300000|2024-11-21 13:05:00|995.3|994.1|995.2|994|995.7|994.5|994.4|993.2|231
1732194600000|2024-11-21 13:10:00|995.3|994.1|995|993.8|995.9|994.7|994.9|993.7|107
1732194900000|2024-11-21 13:15:00|994.9|993.7|994.3|993.1|995|993.8|993.8|992.6|284
1732195200000|2024-11-21 13:20:00|994.2|993|994.6|993.4|994.6|993.4|993.8|992.6|149
1732195500000|2024-11-21 13:25:00|994.5|993.3|994.9|993.7|995.1|993.9|993.9|992.7|161
1732195800000|2024-11-21 13:30:00|995.2|994|994.7|993.5|995.3|994.1|994.3|993.1|156
1732196100000|2024-11-21 13:35:00|994.6|993.4|994.7|993.5|995.3|994.1|994.4|993.2|305
1732196400000|2024-11-21 13:40:00|994.5|993.3|994.7|993.5|995|993.8|994.3|993.1|284
1732199400000|2024-11-21 14:30:00|992.7|991.5|990.4|989.2|993.4|992.2|989.2|988|4309
1732199700000|2024-11-21 14:35:00|990.6|989.4|987.6|986.4|990.6|989.4|987.1|985.9|2581
1732200000000|2024-11-21 14:40:00|987.4|986.2|987|985.8|988.6|987.4|986.4|985.2|1710
1732200300000|2024-11-21 14:45:00|986.9|985.7|988.9|987.7|989.6|988.4|986.7|985.5|1980
1732200600000|2024-11-21 14:50:00|988.7|987.5|988.9|987.7|989.7|988.5|988.4|987.2|1283
1732200900000|2024-11-21 14:55:00|988.8|987.6|990.3|989.1|990.3|989.1|988.4|987.2|877
1732201200000|2024-11-21 15:00:00|990.4|989.2|989.1|987.9|990.5|989.3|988.9|987.7|883
1732201500000|2024-11-21 15:05:00|989|987.8|989.1|987.9|990.2|989|988.8|987.6|765
1732201800000|2024-11-21 15:10:00|989.3|988.1|988.4|987.2|990.6|989.4|988.4|987.2|701
1732202100000|2024-11-21 15:15:00|988.1|986.9|988.3|987.1|988.9|987.7|988.1|986.9|471
1732202400000|2024-11-21 15:20:00|988.1|986.9|987.5|986.3|988.4|987.2|987.3|986.1|956
1732202700000|2024-11-21 15:25:00|987.4|986.2|987.9|986.7|988.3|987.1|987.3|986.1|1126
1732203000000|2024-11-21 15:30:00|988.1|986.9|987.4|986.2|988.3|987.1|987.4|986.2|537
1732203300000|2024-11-21 15:35:00|987.3|986.1|988.8|987.6|989|987.8|986.9|985.7|2543
1732203600000|2024-11-21 15:40:00|988.9|987.7|986.7|985.5|989|987.8|986.7|985.5|1335
1732203900000|2024-11-21 15:45:00|986.6|985.4|986.1|984.9|987.3|986.1|986.1|984.9|1003
1732204200000|2024-11-21 15:50:00|986.2|985|987.4|986.2|987.4|986.2|985.8|984.6|1112
1732204500000|2024-11-21 15:55:00|987.2|986|986.7|985.5|987.9|986.7|986.2|985|1425
1732204800000|2024-11-21 16:00:00|986.6|985.4|984.7|983.5|986.6|985.4|984.4|983.2|1151
1732205100000|2024-11-21 16:05:00|984.6|983.4|984.7|983.5|985.4|984.2|984.6|983.4|1096
1732205400000|2024-11-21 16:10:00|984.6|983.4|985.9|984.7|986.1|984.9|984.4|983.2|1415
1732205700000|2024-11-21 16:15:00|985.8|984.6|985.6|984.4|986.3|985.1|985.6|984.4|1100
1732206000000|2024-11-21 16:20:00|985.7|984.5|984.7|983.5|985.7|984.5|984.7|983.5|943
1732206300000|2024-11-21 16:25:00|984.8|983.6|985.1|983.9|985.4|984.2|984.6|983.4|529
1732206600000|2024-11-21 16:30:00|985.2|984|983.9|982.7|985.2|984|983.7|982.5|1396
1732206900000|2024-11-21 16:35:00|983.8|982.6|984.1|982.9|984.8|983.6|983.6|982.4|1135
1732207200000|2024-11-21 16:40:00|984.2|983|983|981.8|984.5|983.3|983|981.8|1179
1732207500000|2024-11-21 16:45:00|982.8|981.6|984.1|982.9|984.1|982.9|982.8|981.6|619
1732207800000|2024-11-21 16:50:00|984|982.8|984.1|982.9|984.1|982.9|982.5|981.3|850
1732208100000|2024-11-21 16:55:00|984.2|983|983.6|982.4|984.5|983.3|983.6|982.4|699
1732208400000|2024-11-21 17:00:00|983.5|982.3|983.2|982|983.7|982.5|983.1|981.9|959
1732208700000|2024-11-21 17:05:00|983|981.8|983|981.8|983.5|982.3|982.9|981.7|537
1732209000000|2024-11-21 17:10:00|982.9|981.7|983.4|982.2|984.8|983.6|982.2|981|1885
1732209300000|2024-11-21 17:15:00|983.5|982.3|981.7|980.5|983.5|982.3|981.7|980.5|832
1732209600000|2024-11-21 17:20:00|981.8|980.6|982.3|981.1|982.9|981.7|981.7|980.5|618
1732209900000|2024-11-21 17:25:00|982.2|981|981.7|980.5|982.6|981.4|981.6|980.4|1622
1732210200000|2024-11-21 17:30:00|980.8|979.6|980.9|979.7|981.3|980.1|980|978.8|1176
1732210500000|2024-11-21 17:35:00|981|979.8|981.6|980.4|981.7|980.5|980.5|979.3|956
1732210800000|2024-11-21 17:40:00|981.4|980.2|981.5|980.3|982.7|981.5|981.2|980|881
1732211100000|2024-11-21 17:45:00|981.6|980.4|981.4|980.2|982.4|981.2|981.3|980.1|897
1732211400000|2024-11-21 17:50:00|981.2|980|980.5|979.3|981.3|980.1|980.3|979.1|625
1732211700000|2024-11-21 17:55:00|980.8|979.6|981.5|980.3|981.5|980.3|980.3|979.1|931
1732212000000|2024-11-21 18:00:00|981|979.8|981.2|980|981.3|980.1|980.9|979.7|360
1732212300000|2024-11-21 18:05:00|981.3|980.1|982.3|981.1|982.8|981.6|981|979.8|721
1732212600000|2024-11-21 18:10:00|982.5|981.3|983.2|982|983.2|982|982|980.8|720
1732212900000|2024-11-21 18:15:00|983.1|981.9|983.5|982.3|983.8|982.6|982.8|981.6|745
1732213200000|2024-11-21 18:20:00|983.3|982.1|981.9|980.7|983.5|982.3|981.9|980.7|472
1732213500000|2024-11-21 18:25:00|981.8|980.6|982.5|981.3|982.7|981.5|981.7|980.5|503
1732213800000|2024-11-21 18:30:00|982.8|981.6|984.4|983.2|984.4|983.2|982.5|981.3|741
1732214100000|2024-11-21 18:35:00|984.5|983.3|983.8|982.6|984.8|983.6|983.5|982.3|1154
1732214400000|2024-11-21 18:40:00|984.2|983|983.9|982.7|984.8|983.6|983.9|982.7|616
1732214700000|2024-11-21 18:45:00|984.1|982.9|983.7|982.5|984.2|983|983.7|982.5|349
1732215000000|2024-11-21 18:50:00|983.9|982.7|983.2|982|983.9|982.7|983.2|982|609
1732215300000|2024-11-21 18:55:00|983.1|981.9|982.7|981.5|983.3|982.1|982.7|981.5|450
1732215600000|2024-11-21 19:00:00|982.5|981.3|981.8|980.6|982.5|981.3|981.7|980.5|723
1732215900000|2024-11-21 19:05:00|981.7|980.5|981.8|980.6|982|980.8|981.4|980.2|1307
1732216200000|2024-11-21 19:10:00|981.6|980.4|981.7|980.5|981.9|980.7|981|979.8|2903
1732216500000|2024-11-21 19:15:00|981.8|980.6|984.4|983.2|984.4|983.2|981.7|980.5|2866
1732237200000|2024-11-22 01:00:00|986.1|984.9|984.5|983.3|986.9|985.7|984.5|983.3|430
1732237500000|2024-11-22 01:05:00|984.6|983.4|983.8|982.6|985|983.8|983.5|982.3|285
1732237800000|2024-11-22 01:10:00|983.7|982.5|984|982.8|984.3|983.1|983.5|982.3|272
1732238100000|2024-11-22 01:15:00|984.1|982.9|983.7|982.5|984.6|983.4|983.5|982.3|87
1732238400000|2024-11-22 01:20:00|983.8|982.6|984.2|983|984.5|983.3|983.7|982.5|44
1732238700000|2024-11-22 01:25:00|984.3|983.1|984.2|983|984.4|983.2|983.8|982.6|44
1732239000000|2024-11-22 01:30:00|984.1|982.9|985.2|984|985.2|984|984|982.8|92
1732239300000|2024-11-22 01:35:00|985.1|983.9|984.9|983.7|985.5|984.3|984.7|983.5|68
1732239600000|2024-11-22 01:40:00|984.8|983.6|984.6|983.4|985|983.8|984.2|983|74
1732239900000|2024-11-22 01:45:00|984.5|983.3|984.1|982.9|984.5|983.3|983.7|982.5|97
1732240200000|2024-11-22 01:50:00|984.2|983|985|983.8|985.1|983.9|984.2|983|76
1732240500000|2024-11-22 01:55:00|985.1|983.9|984.1|982.9|985.1|983.9|984.1|982.9|45
1732240800000|2024-11-22 02:00:00|984.2|983|984.9|983.7|984.9|983.7|984.1|982.9|13
1732241100000|2024-11-22 02:05:00|984.8|983.6|984.3|983.1|985.2|984|984.3|983.1|92
1732241400000|2024-11-22 02:10:00|984.4|983.2|984.4|983.2|984.5|983.3|983.9|982.7|55
1732241700000|2024-11-22 02:15:00|984.2|983|984.2|983|984.5|983.3|984.1|982.9|63
1732242000000|2024-11-22 02:20:00|984.4|983.2|984|982.8|984.7|983.5|984|982.8|84
1732242300000|2024-11-22 02:25:00|984.1|982.9|984.4|983.2|984.4|983.2|984|982.8|7
1732242600000|2024-11-22 02:30:00|984.3|983.1|984.2|983|984.6|983.4|984|982.8|56
1732242900000|2024-11-22 02:35:00|984.1|982.9|985|983.8|985|983.8|984|982.8|170
1732243200000|2024-11-22 02:40:00|984.9|983.7|985.7|984.5|985.7|984.5|984.9|983.7|33
1732243500000|2024-11-22 02:45:00|985.6|984.4|984.2|983|985.7|984.5|984.1|982.9|75
1732243800000|2024-11-22 02:50:00|984.3|983.1|985.2|984|985.2|984|984.3|983.1|23
1732244100000|2024-11-22 02:55:00|985.4|984.2|984.5|983.3|985.5|984.3|984.2|983|75
1732244400000|2024-11-22 03:00:00|984.4|983.2|984.2|983|984.4|983.2|983.8|982.6|37
1732244700000|2024-11-22 03:05:00|984.1|982.9|984.2|983|984.3|983.1|983.9|982.7|42
1732245000000|2024-11-22 03:10:00|984.4|983.2|985|983.8|985|983.8|984.3|983.1|36
1732245300000|2024-11-22 03:15:00|984.9|983.7|985.4|984.2|985.4|984.2|984.7|983.5|34
1732245600000|2024-11-22 03:20:00|985.3|984.1|984.3|983.1|985.4|984.2|984.1|982.9|55
1732245900000|2024-11-22 03:25:00|984.2|983|983.7|982.5|984.4|983.2|983.6|982.4|57
1732246200000|2024-11-22 03:30:00|983.6|982.4|983|981.8|983.6|982.4|982.5|981.3|152
1732246500000|2024-11-22 03:35:00|982.9|981.7|983.2|982|983.2|982|982.9|981.7|29
1732246800000|2024-11-22 03:40:00|983.1|981.9|982.9|981.7|983.2|982|982.7|981.5|54
1732247100000|2024-11-22 03:45:00|983|981.8|982.7|981.5|983.2|982|982.7|981.5|12
1732247400000|2024-11-22 03:50:00|982.8|981.6|983|981.8|983|981.8|982.8|981.6|5
1732247700000|2024-11-22 03:55:00|982.9|981.7|983|981.8|983.2|982|982.9|981.7|27
1732248000000|2024-11-22 04:00:00|983.1|981.9|983|981.8|983.2|982|982.9|981.7|14
1732248300000|2024-11-22 04:05:00|983.1|981.9|983|981.8|983.2|982|983|981.8|14
1732248600000|2024-11-22 04:10:00|||||||||7
1732248900000|2024-11-22 04:15:00|983.1|981.9|983.2|982|983.2|982|983.1|981.9|2
1732249200000|2024-11-22 04:20:00|983|981.8|983|981.8|983.1|981.9|983|981.8|9
1732249500000|2024-11-22 04:25:00|982.9|981.7|983|981.8|983|981.8|982.9|981.7|3
1732249800000|2024-11-22 04:30:00|983.1|981.9|982.7|981.5|983.1|981.9|982.7|981.5|43
1732250100000|2024-11-22 04:35:00|||||||||11
1732250400000|2024-11-22 04:40:00|||||||||5
1732250700000|2024-11-22 04:45:00|982.9|981.7|983.2|982|983.2|982|982.9|981.7|8
1732251000000|2024-11-22 04:50:00|983.1|981.9|983|981.8|983.1|981.9|983|981.8|15
1732251300000|2024-11-22 04:55:00|982.9|981.7|982.8|981.6|983|981.8|982.7|981.5|2
1732251600000|2024-11-22 05:00:00|982.7|981.5|982.7|981.5|982.8|981.6|982.7|981.5|3
1732251900000|2024-11-22 05:05:00|983|981.8|982.5|981.3|983|981.8|982.5|981.3|52
1732252200000|2024-11-22 05:10:00|982.7|981.5|982.7|981.5|982.7|981.5|982.7|981.5|15
1732252500000|2024-11-22 05:15:00|982.6|981.4|982.2|981|982.6|981.4|982.1|980.9|32
1732252800000|2024-11-22 05:20:00|982.1|980.9|982.2|981|982.2|981|982.1|980.9|4
1732253100000|2024-11-22 05:25:00|982.1|980.9|981.9|980.7|982.2|981|981.9|980.7|21
1732253400000|2024-11-22 05:30:00|981.8|980.6|981.7|980.5|982.1|980.9|981.4|980.2|103
1732253700000|2024-11-22 05:35:00|981.8|980.6|981.4|980.2|981.9|980.7|981.4|980.2|31
1732254000000|2024-11-22 05:40:00|981.6|980.4|981.8|980.6|981.9|980.7|981.4|980.2|35
1732254300000|2024-11-22 05:45:00|981.9|980.7|981.9|980.7|982.1|980.9|981.7|980.5|41
1732254600000|2024-11-22 05:50:00|981.8|980.6|982|980.8|982.1|980.9|981.7|980.5|26
1732254900000|2024-11-22 05:55:00|981.9|980.7|981.7|980.5|982.1|980.9|981.7|980.5|34
1732255200000|2024-11-22 06:00:00|982|980.8|982.3|981.1|982.5|981.3|981.9|980.7|25
1732255500000|2024-11-22 06:05:00|982.4|981.2|982.2|981|982.5|981.3|981.9|980.7|20
1732255800000|2024-11-22 06:10:00|982.1|980.9|982.3|981.1|982.4|981.2|982.1|980.9|5
1732256100000|2024-11-22 06:15:00|982.2|981|982.2|981|982.3|981.1|982|980.8|7
1732256400000|2024-11-22 06:20:00|982.1|980.9|981.8|980.6|982.2|981|981.6|980.4|43
1732256700000|2024-11-22 06:25:00|981.6|980.4|981.7|980.5|982|980.8|981.6|980.4|34
1732257000000|2024-11-22 06:30:00|981.9|980.7|981.9|980.7|981.9|980.7|981.3|980.1|79
1732257300000|2024-11-22 06:35:00|981.8|980.6|981.6|980.4|981.9|980.7|981.4|980.2|40
1732257600000|2024-11-22 06:40:00|981.5|980.3|981.6|980.4|981.8|980.6|981.5|980.3|13
1732257900000|2024-11-22 06:45:00|981.5|980.3|981.4|980.2|981.6|980.4|981.3|980.1|49
1732258200000|2024-11-22 06:50:00|981.6|980.4|981.5|980.3|981.6|980.4|981.3|980.1|106
1732258500000|2024-11-22 06:55:00|981.4|980.2|981.4|980.2|981.6|980.4|981.3|980.1|92
1732258800000|2024-11-22 07:00:00|981.3|980.1|981.3|980.1|981.6|980.4|981.3|980.1|12
1732259100000|2024-11-22 07:05:00|981.4|980.2|981.6|980.4|981.6|980.4|981.4|980.2|5
1732259400000|2024-11-22 07:10:00|981.5|980.3|981.6|980.4|981.7|980.5|981.5|980.3|58
1732259700000|2024-11-22 07:15:00|981.8|980.6|981.4|980.2|981.8|980.6|981.3|980.1|118
1732260000000|2024-11-22 07:20:00|981.5|980.3|981.9|980.7|982|980.8|981.5|980.3|26
1732260300000|2024-11-22 07:25:00|982|980.8|982.1|980.9|982.4|981.2|981.9|980.7|62
1732260600000|2024-11-22 07:30:00|982.3|981.1|983|981.8|983|981.8|982.3|981.1|141
1732260900000|2024-11-22 07:35:00|983.1|981.9|983.3|982.1|983.3|982.1|983|981.8|22
1732261200000|2024-11-22 07:40:00|983.1|981.9|983.6|982.4|984.1|982.9|983.1|981.9|160
1732261500000|2024-11-22 07:45:00|983.5|982.3|983.3|982.1|984.1|982.9|983.3|982.1|149
1732261800000|2024-11-22 07:50:00|983.2|982|983.6|982.4|983.8|982.6|983.2|982|46
1732262100000|2024-11-22 07:55:00|983.4|982.2|982.7|981.5|983.4|982.2|982.6|981.4|43
1732262400000|2024-11-22 08:00:00|982.5|981.3|982.3|981.1|982.5|981.3|981.9|980.7|97
1732262700000|2024-11-22 08:05:00|982.4|981.2|982.7|981.5|982.9|981.7|982.4|981.2|47
1732263000000|2024-11-22 08:10:00|982.8|981.6|983.1|981.9|983.3|982.1|982.8|981.6|11
1732263300000|2024-11-22 08:15:00|982.9|981.7|982.5|981.3|982.9|981.7|982.3|981.1|17
1732263600000|2024-11-22 08:20:00|982.4|981.2|982.9|981.7|983|981.8|982.4|981.2|67
1732263900000|2024-11-22 08:25:00|982.8|981.6|983.1|981.9|983.3|982.1|982.6|981.4|34
1732264200000|2024-11-22 08:30:00|983|981.8|983.1|981.9|983.4|982.2|983|981.8|32
1732264500000|2024-11-22 08:35:00|983.2|982|982.8|981.6|983.3|982.1|982.8|981.6|10
1732264800000|2024-11-22 08:40:00|982.9|981.7|982.9|981.7|983.2|982|982.6|981.4|81
1732265100000|2024-11-22 08:45:00|982.8|981.6|982.6|981.4|982.9|981.7|982.6|981.4|21
1732265400000|2024-11-22 08:50:00|982.4|981.2|982.5|981.3|982.6|981.4|982.1|980.9|38
1732265700000|2024-11-22 08:55:00|982.6|981.4|982.1|980.9|982.6|981.4|982.1|980.9|18
1732266000000|2024-11-22 09:00:00|982|980.8|981.6|980.4|982.3|981.1|981.5|980.3|25
1732266300000|2024-11-22 09:05:00|981.5|980.3|981.3|980.1|981.8|980.6|981.3|980.1|55
1732266600000|2024-11-22 09:10:00|981.1|979.9|980.3|979.1|981.1|979.9|980.1|978.9|177
1732266900000|2024-11-22 09:15:00|980.1|978.9|979.3|978.1|980.4|979.2|979.1|977.9|421
1732267200000|2024-11-22 09:20:00|979.4|978.2|980|978.8|980.1|978.9|979.2|978|100
1732267500000|2024-11-22 09:25:00|979.9|978.7|979.7|978.5|980|978.8|979.7|978.5|76
1732267800000|2024-11-22 09:30:00|979.9|978.7|979.7|978.5|980.2|979|979.7|978.5|54
1732268100000|2024-11-22 09:35:00|979.9|978.7|980.2|979|980.4|979.2|979.7|978.5|95
1732268400000|2024-11-22 09:40:00|980|978.8|980|978.8|980.5|979.3|980|978.8|55
1732268700000|2024-11-22 09:45:00|979.9|978.7|979.1|977.9|980|978.8|979.1|977.9|59
1732269000000|2024-11-22 09:50:00|979|977.8|979.3|978.1|979.5|978.3|979|977.8|62
1732269300000|2024-11-22 09:55:00|979.2|978|979.5|978.3|979.5|978.3|979.1|977.9|31
1732269600000|2024-11-22 10:00:00|979.6|978.4|979.7|978.5|979.8|978.6|979.3|978.1|88
1732269900000|2024-11-22 10:05:00|979.8|978.6|979.4|978.2|979.8|978.6|979.1|977.9|229
1732270200000|2024-11-22 10:10:00|979.3|978.1|979.4|978.2|979.4|978.2|979.1|977.9|33
1732270500000|2024-11-22 10:15:00|979.3|978.1|979.6|978.4|979.8|978.6|979.3|978.1|47
1732270800000|2024-11-22 10:20:00|979.7|978.5|979.9|978.7|980.1|978.9|979.6|978.4|90
1732271100000|2024-11-22 10:25:00|980.1|978.9|980.3|979.1|980.4|979.2|980.1|978.9|37
1732271400000|2024-11-22 10:30:00|980.4|979.2|980.1|978.9|980.4|979.2|980.1|978.9|53
1732271700000|2024-11-22 10:35:00|980.3|979.1|979.9|978.7|980.4|979.2|979.9|978.7|86
1732272000000|2024-11-22 10:40:00|980.5|979.3|980.4|979.2|980.6|979.4|980.4|979.2|127
1732272300000|2024-11-22 10:45:00|980.3|979.1|981.2|980|981.5|980.3|980.3|979.1|80
1732272600000|2024-11-22 10:50:00|981.3|980.1|981.8|980.6|981.8|980.6|981.1|979.9|63
1732272900000|2024-11-22 10:55:00|981.9|980.7|982.1|980.9|982.1|980.9|981.8|980.6|29
1732273200000|2024-11-22 11:00:00|982|980.8|982|980.8|982.1|980.9|981.8|980.6|19
1732273500000|2024-11-22 11:05:00|981.9|980.7|981.8|980.6|982|980.8|981.6|980.4|42
1732273800000|2024-11-22 11:10:00|981.7|980.5|981.8|980.6|981.8|980.6|981.4|980.2|14
1732274100000|2024-11-22 11:15:00|981.6|980.4|981.3|980.1|981.6|980.4|981.1|979.9|32
1732274400000|2024-11-22 11:20:00|981.2|980|981.4|980.2|981.4|980.2|981.2|980|24
1732274700000|2024-11-22 11:25:00|981.3|980.1|980.9|979.7|981.3|980.1|980.8|979.6|14
1732275000000|2024-11-22 11:30:00|981|979.8|980.6|979.4|981.1|979.9|980.6|979.4|6
1732275300000|2024-11-22 11:35:00|980.8|979.6|980.3|979.1|980.8|979.6|980.1|978.9|62
1732275600000|2024-11-22 11:40:00|980.2|979|979.8|978.6|980.2|979|979.6|978.4|46
1732275900000|2024-11-22 11:45:00|979.7|978.5|979.9|978.7|979.9|978.7|979.6|978.4|5
1732276200000|2024-11-22 11:50:00|979.8|978.6|979.8|978.6|979.8|978.6|979.6|978.4|28
1732276500000|2024-11-22 11:55:00|979.9|978.7|979.6|978.4|979.9|978.7|979.6|978.4|135
1732276800000|2024-11-22 12:00:00|979.8|978.6|979.3|978.1|979.9|978.7|979.1|977.9|52
1732277100000|2024-11-22 12:05:00|979.4|978.2|979.4|978.2|979.6|978.4|979.1|977.9|98
1732277400000|2024-11-22 12:10:00|979.1|977.9|979.5|978.3|979.6|978.4|979.1|977.9|193
1732277700000|2024-11-22 12:15:00|979.8|978.6|980.1|978.9|980.1|978.9|979.8|978.6|114
1732278000000|2024-11-22 12:20:00|980|978.8|980|978.8|980.1|978.9|980|978.8|20
1732278300000|2024-11-22 12:25:00|980.1|978.9|980|978.8|980.4|979.2|979.9|978.7|48
1732278600000|2024-11-22 12:30:00|980.1|978.9|979.9|978.7|980.1|978.9|979.6|978.4|98
1732278900000|2024-11-22 12:35:00|980.1|978.9|980.1|978.9|980.1|978.9|979.9|978.7|54
1732279200000|2024-11-22 12:40:00|980|978.8|980.6|979.4|980.9|979.7|980|978.8|224
1732279500000|2024-11-22 12:45:00|980.5|979.3|981.1|979.9|981.1|979.9|980.3|979.1|112
1732279800000|2024-11-22 12:50:00|981|979.8|983.2|982|983.3|982.1|981|979.8|334
1732280100000|2024-11-22 12:55:00|983|981.8|982.5|981.3|983|981.8|981.7|980.5|190
1732280400000|2024-11-22 13:00:00|982.4|981.2|981.2|980|982.5|981.3|980.7|979.5|401
1732280700000|2024-11-22 13:05:00|981.3|980.1|982.8|981.6|983.4|982.2|981.2|980|262
1732281000000|2024-11-22 13:10:00|982.9|981.7|983.6|982.4|983.9|982.7|982.9|981.7|478
1732281300000|2024-11-22 13:15:00|983.8|982.6|984.2|983|984.7|983.5|983.7|982.5|353
1732281600000|2024-11-22 13:20:00|984.4|983.2|984.9|983.7|985.6|984.4|984.4|983.2|459
1732281900000|2024-11-22 13:25:00|985.1|983.9|985.4|984.2|985.8|984.6|984.9|983.7|329
1732282200000|2024-11-22 13:30:00|985.5|984.3|985.4|984.2|986.4|985.2|985.1|983.9|302
1732282500000|2024-11-22 13:35:00|985.2|984|986.4|985.2|986.4|985.2|984.9|983.7|331
1732282800000|2024-11-22 13:40:00|986.6|985.4|986.6|985.4|987.4|986.2|986.5|985.3|696
1732285800000|2024-11-22 14:30:00|987.1|985.9|986.5|985.3|987.7|986.5|984.7|983.5|2752
1732286100000|2024-11-22 14:35:00|986.6|985.4|986.9|985.7|987.7|986.5|986.4|985.2|1362
1732286400000|2024-11-22 14:40:00|986.8|985.6|985.7|984.5|986.9|985.7|985.4|984.2|738
1732286700000|2024-11-22 14:45:00|985.4|984.2|984.9|983.7|986.8|985.6|984.6|983.4|2055
1732287000000|2024-11-22 14:50:00|984.8|983.6|984.8|983.6|985.9|984.7|984.7|983.5|1231
1732287300000|2024-11-22 14:55:00|984.7|983.5|984.4|983.2|985.1|983.9|984.1|982.9|2744
1732287600000|2024-11-22 15:00:00|984.3|983.1|983.3|982.1|984.6|983.4|983.1|981.9|1002
1732287900000|2024-11-22 15:05:00|983.2|982|983.1|981.9|983.7|982.5|982.7|981.5|684
1732288200000|2024-11-22 15:10:00|983.2|982|984.7|983.5|984.9|983.7|982.8|981.6|1299
1732288500000|2024-11-22 15:15:00|984.6|983.4|984.1|982.9|985.9|984.7|983.6|982.4|2545
1732288800000|2024-11-22 15:20:00|984|982.8|982.8|981.6|984|982.8|982.8|981.6|821
1732289100000|2024-11-22 15:25:00|982.9|981.7|983.1|981.9|983.8|982.6|982.3|981.1|871
1732289400000|2024-11-22 15:30:00|983.2|982|983.4|982.2|983.8|982.6|982.8|981.6|1104
1732289700000|2024-11-22 15:35:00|983.3|982.1|982.4|981.2|984.1|982.9|982.4|981.2|822
1732290000000|2024-11-22 15:40:00|982.5|981.3|981.8|980.6|982.6|981.4|981.6|980.4|787
1732290300000|2024-11-22 15:45:00|981.9|980.7|982.6|981.4|983.1|981.9|981.6|980.4|1259
1732290600000|2024-11-22 15:50:00|982.5|981.3|982.3|981.1|982.7|981.5|981.8|980.6|488
1732290900000|2024-11-22 15:55:00|982.2|981|981.8|980.6|983|981.8|981.8|980.6|604
1732291200000|2024-11-22 16:00:00|982.1|980.9|981.8|980.6|982.1|980.9|981.5|980.3|450
1732291500000|2024-11-22 16:05:00|981.7|980.5|983.1|981.9|983.2|982|981.7|980.5|555
1732291800000|2024-11-22 16:10:00|983|981.8|982.8|981.6|983.6|982.4|982.3|981.1|671
1732292100000|2024-11-22 16:15:00|982.9|981.7|981.2|980|983.2|982|981.1|979.9|638
1732292400000|2024-11-22 16:20:00|981.3|980.1|981|979.8|981.7|980.5|981|979.8|437
1732292700000|2024-11-22 16:25:00|981.2|980|981.4|980.2|981.7|980.5|981|979.8|398
1732293000000|2024-11-22 16:30:00|981.3|980.1|981.7|980.5|982|980.8|981.2|980|525
1732293300000|2024-11-22 16:35:00|981.6|980.4|981.8|980.6|982|980.8|981.2|980|272
1732293600000|2024-11-22 16:40:00|981.7|980.5|983.1|981.9|983.1|981.9|981.5|980.3|519
1732293900000|2024-11-22 16:45:00|983.3|982.1|985.4|984.2|985.5|984.3|983.3|982.1|788
1732294200000|2024-11-22 16:50:00|985.3|984.1|985.1|983.9|987|985.8|985.1|983.9|791
1732294500000|2024-11-22 16:55:00|985|983.8|985.7|984.5|985.7|984.5|984|982.8|526
1732294800000|2024-11-22 17:00:00|985.8|984.6|985.9|984.7|987|985.8|985.7|984.5|700
1732295100000|2024-11-22 17:05:00|985.7|984.5|986.9|985.7|986.9|985.7|985.2|984|489
1732295400000|2024-11-22 17:10:00|987|985.8|988.9|987.7|989.2|988|986.7|985.5|1258
1732295700000|2024-11-22 17:15:00|989|987.8|987.5|986.3|989|987.8|987.1|985.9|935
1732296000000|2024-11-22 17:20:00|987.6|986.4|987.2|986|988.2|987|987|985.8|445
1732296300000|2024-11-22 17:25:00|987.3|986.1|987.5|986.3|988|986.8|986.7|985.5|509
1732296600000|2024-11-22 17:30:00|987.8|986.6|985.6|984.4|988.7|987.5|985.6|984.4|1085
1732296900000|2024-11-22 17:35:00|985.8|984.6|986.3|985.1|986.3|985.1|985.3|984.1|351
1732297200000|2024-11-22 17:40:00|986.5|985.3|985.8|984.6|986.8|985.6|985.6|984.4|283
1732297500000|2024-11-22 17:45:00|985.6|984.4|986.1|984.9|986.6|985.4|985.3|984.1|432
1732297800000|2024-11-22 17:50:00|986|984.8|986.6|985.4|986.6|985.4|985.8|984.6|242
1732298100000|2024-11-22 17:55:00|986.5|985.3|986.1|984.9|986.6|985.4|985.1|983.9|353
1732298400000|2024-11-22 18:00:00|986|984.8|984.8|983.6|986.3|985.1|984.8|983.6|471
1732298700000|2024-11-22 18:05:00|984.7|983.5|985.8|984.6|986.1|984.9|984.7|983.5|326
1732299000000|2024-11-22 18:10:00|985.3|984.1|985.3|984.1|986|984.8|985|983.8|661
1732299300000|2024-11-22 18:15:00|985.2|984|985.6|984.4|986.1|984.9|985.2|984|219
1732299600000|2024-11-22 18:20:00|985.7|984.5|987.1|985.9|987.3|986.1|985.3|984.1|326
1732299900000|2024-11-22 18:25:00|987.2|986|987.2|986|987.3|986.1|986.6|985.4|240
1732300200000|2024-11-22 18:30:00|987.1|985.9|986.8|985.6|987.2|986|986.4|985.2|268
1732300500000|2024-11-22 18:35:00|986.6|985.4|985.6|984.4|986.6|985.4|985.4|984.2|454
1732300800000|2024-11-22 18:40:00|985.7|984.5|986.1|984.9|986.6|985.4|985.6|984.4|221
1732301100000|2024-11-22 18:45:00|986.3|985.1|986.8|985.6|987.1|985.9|985.8|984.6|604
1732301400000|2024-11-22 18:50:00|987|985.8|987.1|985.9|987.5|986.3|986.6|985.4|385
1732301700000|2024-11-22 18:55:00|987.2|986|986.6|985.4|987.6|986.4|986.6|985.4|377
1732302000000|2024-11-22 19:00:00|986.8|985.6|986.1|984.9|986.8|985.6|986.1|984.9|1167
1732302300000|2024-11-22 19:05:00|986.3|985.1|986.3|985.1|987.1|985.9|985.9|984.7|1012
1732302600000|2024-11-22 19:10:00|986.4|985.2|988.1|986.9|988.3|987.1|986.1|984.9|3417
1732302900000|2024-11-22 19:15:00|988.2|987|988.6|987.4|988.8|987.6|987.8|986.6|2576
1732496400000|2024-11-25 01:00:00|991.5|990.3|994|992.8|994|992.8|991|989.8|1289
1732496700000|2024-11-25 01:05:00|993.9|992.7|992.3|991.1|994.7|993.5|992|990.8|528
1732497000000|2024-11-25 01:10:00|992.5|991.3|991.1|989.9|993.3|992.1|991.1|989.9|364
1732497300000|2024-11-25 01:15:00|991.3|990.1|992.7|991.5|993|991.8|991|989.8|154
1732497600000|2024-11-25 01:20:00|992.9|991.7|993.4|992.2|993.7|992.5|992.7|991.5|135
1732497900000|2024-11-25 01:25:00|993.5|992.3|994|992.8|994|992.8|993.3|992.1|88
1732498200000|2024-11-25 01:30:00|994.2|993|993.9|992.7|994.2|993|993.7|992.5|100
1732498500000|2024-11-25 01:35:00|994|992.8|993.4|992.2|994.2|993|993.2|992|199
1732498800000|2024-11-25 01:40:00|993.3|992.1|992.5|991.3|993.3|992.1|992.4|991.2|141
1732499100000|2024-11-25 01:45:00|992.4|991.2|992.4|991.2|992.9|991.7|992.3|991.1|157
1732499400000|2024-11-25 01:50:00|992.3|991.1|991.5|990.3|992.4|991.2|991.4|990.2|166
1732499700000|2024-11-25 01:55:00|991.7|990.5|991|989.8|991.8|990.6|991|989.8|91
1732500000000|2024-11-25 02:00:00|990.9|989.7|992.1|990.9|992.4|991.2|990.7|989.5|164
1732500300000|2024-11-25 02:05:00|992.2|991|992.5|991.3|992.9|991.7|991.9|990.7|72
1732500600000|2024-11-25 02:10:00|992.4|991.2|992.9|991.7|993.2|992|992.4|991.2|48
1732500900000|2024-11-25 02:15:00|993|991.8|992.7|991.5|993|991.8|992.6|991.4|35
1732501200000|2024-11-25 02:20:00|992.8|991.6|992.7|991.5|993|991.8|992.6|991.4|42
1732501500000|2024-11-25 02:25:00|992.8|991.6|992.7|991.5|993.1|991.9|992.7|991.5|55
1732501800000|2024-11-25 02:30:00|992.5|991.3|993.5|992.3|993.6|992.4|992.4|991.2|132
1732502100000|2024-11-25 02:35:00|993.6|992.4|993.6|992.4|993.7|992.5|993.3|992.1|31
1732502400000|2024-11-25 02:40:00|993.5|992.3|993.3|992.1|994|992.8|993.1|991.9|82
1732502700000|2024-11-25 02:45:00|993.2|992|993|991.8|993.3|992.1|992.9|991.7|27
1732503000000|2024-11-25 02:50:00|992.9|991.7|993.1|991.9|993.4|992.2|992.7|991.5|18
1732503300000|2024-11-25 02:55:00|993|991.8|992.8|991.6|993.2|992|992.8|991.6|17
1732503600000|2024-11-25 03:00:00|992.7|991.5|992.8|991.6|993.4|992.2|992.5|991.3|52
1732503900000|2024-11-25 03:05:00|992.7|991.5|992.3|991.1|992.8|991.6|992.3|991.1|58
1732504200000|2024-11-25 03:10:00|992.2|991|991|989.8|992.2|991|990.8|989.6|135
1732504500000|2024-11-25 03:15:00|990.9|989.7|991.3|990.1|991.3|990.1|990.8|989.6|63
1732504800000|2024-11-25 03:20:00|991.5|990.3|991.3|990.1|991.8|990.6|991.3|990.1|47
1732505100000|2024-11-25 03:25:00|991|989.8|991|989.8|991.2|990|990.8|989.6|44
1732505400000|2024-11-25 03:30:00|991.1|989.9|991.3|990.1|991.3|990.1|991|989.8|32
1732505700000|2024-11-25 03:35:00|991.2|990|991.5|990.3|991.6|990.4|991.2|990|27
1732506000000|2024-11-25 03:40:00|991.6|990.4|991.5|990.3|991.6|990.4|991.5|990.3|3
1732506300000|2024-11-25 03:45:00|991.6|990.4|991.8|990.6|992|990.8|991.6|990.4|27
1732506600000|2024-11-25 03:50:00|991.9|990.7|992.1|990.9|992.1|990.9|991.8|990.6|25
1732506900000|2024-11-25 03:55:00|992.2|991|992|990.8|992.2|991|992|990.8|10
1732507200000|2024-11-25 04:00:00|992.1|990.9|992.3|991.1|992.3|991.1|992|990.8|12
1732507500000|2024-11-25 04:05:00|992.4|991.2|992.3|991.1|992.5|991.3|992.3|991.1|12
1732507800000|2024-11-25 04:10:00|992.5|991.3|992.8|991.6|992.8|991.6|992.3|991.1|12
1732508100000|2024-11-25 04:15:00|992.9|991.7|992.5|991.3|992.9|991.7|992.5|991.3|16
1732508400000|2024-11-25 04:20:00|992.6|991.4|992.3|991.1|992.6|991.4|992.3|991.1|22
1732508700000|2024-11-25 04:25:00|992.4|991.2|992.6|991.4|992.8|991.6|992.4|991.2|23
1732509000000|2024-11-25 04:30:00|992.7|991.5|992.2|991|992.7|991.5|992|990.8|122
1732509300000|2024-11-25 04:35:00|992.4|991.2|992.4|991.2|992.4|991.2|992.4|991.2|18
1732509600000|2024-11-25 04:40:00|||||||||3
1732509900000|2024-11-25 04:45:00|992.2|991|992.2|991|992.2|991|992|990.8|22
1732510200000|2024-11-25 04:50:00|992.1|990.9|992.2|991|992.2|991|992|990.8|9
1732510500000|2024-11-25 04:55:00|992.1|990.9|992.1|990.9|992.1|990.9|991.9|990.7|16
1732510800000|2024-11-25 05:00:00|992.2|991|992|990.8|992.2|991|992|990.8|18
1732511100000|2024-11-25 05:05:00|992.1|990.9|991.8|990.6|992.1|990.9|991.7|990.5|18
1732511400000|2024-11-25 05:10:00|991.9|990.7|991.7|990.5|992|990.8|991.7|990.5|6
1732511700000|2024-11-25 05:15:00|991.5|990.3|991.3|990.1|991.5|990.3|991.2|990|21
1732512000000|2024-11-25 05:20:00|991.2|990|991.2|990|991.2|990|991|989.8|18
1732512300000|2024-11-25 05:25:00|991.4|990.2|991.3|990.1|991.4|990.2|991.3|990.1|18
1732512600000|2024-11-25 05:30:00|991.2|990|990.9|989.7|991.4|990.2|990.9|989.7|82
1732512900000|2024-11-25 05:35:00|991|989.8|990.9|989.7|991.2|990|990.9|989.7|17
1732513200000|2024-11-25 05:40:00|991|989.8|990.5|989.3|991|989.8|990.4|989.2|49
1732513500000|2024-11-25 05:45:00|990.4|989.2|990.5|989.3|990.5|989.3|990.4|989.2|17
1732513800000|2024-11-25 05:50:00|990.7|989.5|990.7|989.5|991|989.8|990.7|989.5|48
1732514100000|2024-11-25 05:55:00|990.5|989.3|990.7|989.5|990.7|989.5|990.4|989.2|18
1732514400000|2024-11-25 06:00:00|990.6|989.4|990.3|989.1|990.6|989.4|990.2|989|57
1732514700000|2024-11-25 06:05:00|990.4|989.2|991|989.8|991|989.8|990.3|989.1|38
1732515000000|2024-11-25 06:10:00|991.1|989.9|992.3|991.1|992.3|991.1|991.1|989.9|204
1732515300000|2024-11-25 06:15:00|992.2|991|994|992.8|994|992.8|992.2|991|364
1732515600000|2024-11-25 06:20:00|994.1|992.9|993.7|992.5|994.2|993|993.6|992.4|247
1732515900000|2024-11-25 06:25:00|993.5|992.3|993.6|992.4|994.1|992.9|993.4|992.2|296
1732516200000|2024-11-25 06:30:00|993.5|992.3|994.1|992.9|994.2|993|993.3|992.1|160
1732516500000|2024-11-25 06:35:00|994.2|993|995.9|994.7|996|994.8|994.2|993|312
1732516800000|2024-11-25 06:40:00|996|994.8|996.3|995.1|996.4|995.2|995.7|994.5|885
1732517100000|2024-11-25 06:45:00|996.2|995|995.9|994.7|996.6|995.4|995.2|994|535
1732517400000|2024-11-25 06:50:00|995.8|994.6|997.2|996|997.3|996.1|995.8|994.6|617
1732517700000|2024-11-25 06:55:00|997.3|996.1|995.4|994.2|997.3|996.1|995.4|994.2|814
1732518000000|2024-11-25 07:00:00|995.6|994.4|995.2|994|995.7|994.5|995.2|994|67
1732518300000|2024-11-25 07:05:00|995.1|993.9|995.4|994.2|995.4|994.2|995.1|993.9|1
1732518600000|2024-11-25 07:10:00|995.3|994.1|995.9|994.7|995.9|994.7|995.1|993.9|108
1732518900000|2024-11-25 07:15:00|995.8|994.6|996.6|995.4|996.9|995.7|995.7|994.5|147
1732519200000|2024-11-25 07:20:00|996.4|995.2|995.8|994.6|996.4|995.2|995.8|994.6|79
1732519500000|2024-11-25 07:25:00|995.6|994.4|995.8|994.6|995.8|994.6|995.6|994.4|37
1732519800000|2024-11-25 07:30:00|995.6|994.4|996.1|994.9|996.1|994.9|995.6|994.4|51
1732520100000|2024-11-25 07:35:00|995.9|994.7|995.4|994.2|995.9|994.7|995.3|994.1|179
1732520400000|2024-11-25 07:40:00|995.3|994.1|995.3|994.1|995.4|994.2|995.1|993.9|125
1732520700000|2024-11-25 07:45:00|995.4|994.2|995.6|994.4|995.6|994.4|995.3|994.1|30
1732521000000|2024-11-25 07:50:00|995.5|994.3|995|993.8|995.6|994.4|995|993.8|23
1732521300000|2024-11-25 07:55:00|994.9|993.7|995.2|994|995.3|994.1|994.8|993.6|62
1732521600000|2024-11-25 08:00:00|995.3|994.1|994.9|993.7|995.3|994.1|994.9|993.7|28
1732521900000|2024-11-25 08:05:00|995|993.8|994.2|993|995|993.8|994.1|992.9|238
1732522200000|2024-11-25 08:10:00|994.3|993.1|994.2|993|994.7|993.5|994.2|993|92
1732522500000|2024-11-25 08:15:00|994.3|993.1|994.3|993.1|994.3|993.1|994|992.8|35
1732522800000|2024-11-25 08:20:00|994.2|993|994.2|993|994.5|993.3|994|992.8|83
1732523100000|2024-11-25 08:25:00|994.1|992.9|994.2|993|994.3|993.1|994|992.8|47
1732523400000|2024-11-25 08:30:00|994.3|993.1|993.4|992.2|994.3|993.1|993.4|992.2|56
1732523700000|2024-11-25 08:35:00|993.3|992.1|993.7|992.5|993.9|992.7|993.2|992|95
1732524000000|2024-11-25 08:40:00|993.6|992.4|993.7|992.5|993.7|992.5|993.4|992.2|51
1732524300000|2024-11-25 08:45:00|993.5|992.3|993.7|992.5|993.8|992.6|993.4|992.2|27
1732524600000|2024-11-25 08:50:00|993.5|992.3|993.2|992|993.5|992.3|993|991.8|155
1732524900000|2024-11-25 08:55:00|993.1|991.9|993.6|992.4|994.1|992.9|993.1|991.9|54
1732525200000|2024-11-25 09:00:00|993.7|992.5|994.4|993.2|994.4|993.2|993.6|992.4|88
1732525500000|2024-11-25 09:05:00|994.6|993.4|995.3|994.1|995.3|994.1|994.3|993.1|889
1732525800000|2024-11-25 09:10:00|995.4|994.2|994.9|993.7|995.4|994.2|994.6|993.4|122
1732526100000|2024-11-25 09:15:00|994.8|993.6|994.4|993.2|994.9|993.7|994.3|993.1|28
1732526400000|2024-11-25 09:20:00|994.3|993.1|994.1|992.9|994.4|993.2|994.1|992.9|58
1732526700000|2024-11-25 09:25:00|994.3|993.1|994.3|993.1|994.3|993.1|994.1|992.9|38
1732527000000|2024-11-25 09:30:00|994.1|992.9|994.3|993.1|994.3|993.1|994.1|992.9|67
1732527300000|2024-11-25 09:35:00|994.1|992.9|993.6|992.4|994.1|992.9|993.4|992.2|89
1732527600000|2024-11-25 09:40:00|993.7|992.5|994.1|992.9|994.4|993.2|993.7|992.5|21
1732527900000|2024-11-25 09:45:00|993.9|992.7|993.9|992.7|994.1|992.9|993.8|992.6|20
1732528200000|2024-11-25 09:50:00|993.8|992.6|994.1|992.9|994.1|992.9|993.6|992.4|47
1732528500000|2024-11-25 09:55:00|994.2|993|993.9|992.7|994.2|993|993.7|992.5|94
1732528800000|2024-11-25 10:00:00|993.7|992.5|993.6|992.4|993.9|992.7|993.5|992.3|50
1732529100000|2024-11-25 10:05:00|993.7|992.5|993.9|992.7|993.9|992.7|993.7|992.5|34
1732529400000|2024-11-25 10:10:00|994.3|993.1|994.5|993.3|994.7|993.5|994.2|993|61
1732529700000|2024-11-25 10:15:00|994.6|993.4|994.4|993.2|994.6|993.4|994.3|993.1|26
1732530000000|2024-11-25 10:20:00|994.3|993.1|994.7|993.5|994.7|993.5|994.1|992.9|40
1732530300000|2024-11-25 10:25:00|994.9|993.7|994.9|993.7|994.9|993.7|994.9|993.7|4
1732530600000|2024-11-25 10:30:00|995.2|994|995.2|994|995.2|994|994.9|993.7|37
1732530900000|2024-11-25 10:35:00|995.1|993.9|995.2|994|995.2|994|994.9|993.7|22
1732531200000|2024-11-25 10:40:00|995.1|993.9|995.4|994.2|995.4|994.2|994.9|993.7|18
1732531500000|2024-11-25 10:45:00|995.3|994.1|995.4|994.2|995.4|994.2|995.2|994|24
1732531800000|2024-11-25 10:50:00|995.3|994.1|995.1|993.9|995.4|994.2|995.1|993.9|12
1732532100000|2024-11-25 10:55:00|995.2|994|995|993.8|995.2|994|994.9|993.7|41
1732532400000|2024-11-25 11:00:00|994.9|993.7|994.9|993.7|995.2|994|994.7|993.5|31
1732532700000|2024-11-25 11:05:00|994.7|993.5|994.9|993.7|994.9|993.7|994.7|993.5|22
1732533000000|2024-11-25 11:10:00|994.8|993.6|994.4|993.2|994.9|993.7|994.4|993.2|39
1732533300000|2024-11-25 11:15:00|994.6|993.4|994.6|993.4|994.6|993.4|994.6|993.4|11
1732533600000|2024-11-25 11:20:00|994.7|993.5|994.2|993|994.7|993.5|994.1|992.9|25
1732533900000|2024-11-25 11:25:00|994.4|993.2|994.2|993|994.4|993.2|994|992.8|50
1732534200000|2024-11-25 11:30:00|994.1|992.9|994.1|992.9|994.4|993.2|994.1|992.9|55
1732534500000|2024-11-25 11:35:00|994.2|993|994.1|992.9|994.3|993.1|994.1|992.9|24
1732534800000|2024-11-25 11:40:00|993.9|992.7|993.6|992.4|993.9|992.7|993.3|992.1|44
1732535100000|2024-11-25 11:45:00|993.5|992.3|991.9|990.7|993.6|992.4|991.9|990.7|180
1732535400000|2024-11-25 11:50:00|992|990.8|991.9|990.7|992.6|991.4|991.8|990.6|104
1732535700000|2024-11-25 11:55:00|992.1|990.9|991.4|990.2|992.2|991|990.9|989.7|341
1732536000000|2024-11-25 12:00:00|991.6|990.4|991.9|990.7|992.4|991.2|991.4|990.2|144
1732536300000|2024-11-25 12:05:00|991.7|990.5|992.5|991.3|992.7|991.5|991.6|990.4|23
1732536600000|2024-11-25 12:10:00|992.4|991.2|991.9|990.7|993|991.8|991.9|990.7|64
1732536900000|2024-11-25 12:15:00|991.4|990.2|990.9|989.7|991.4|990.2|990.8|989.6|73
1732537200000|2024-11-25 12:20:00|991.1|989.9|991.4|990.2|991.6|990.4|991.1|989.9|24
1732537500000|2024-11-25 12:25:00|991.5|990.3|991.9|990.7|991.9|990.7|991.4|990.2|32
1732537800000|2024-11-25 12:30:00|992|990.8|992.6|991.4|992.9|991.7|992|990.8|48
1732538100000|2024-11-25 12:35:00|992.7|991.5|992.5|991.3|992.7|991.5|992|990.8|127
1732538400000|2024-11-25 12:40:00|992.4|991.2|992.1|990.9|992.6|991.4|992.1|990.9|12
1732538700000|2024-11-25 12:45:00|991.8|990.6|991.3|990.1|991.8|990.6|990.9|989.7|82
1732539000000|2024-11-25 12:50:00|991.2|990|990.7|989.5|991.4|990.2|990.7|989.5|106
1732539300000|2024-11-25 12:55:00|990.8|989.6|991.6|990.4|991.7|990.5|990.8|989.6|53
1732539600000|2024-11-25 13:00:00|991.7|990.5|992.4|991.2|992.6|991.4|991.4|990.2|171
1732539900000|2024-11-25 13:05:00|992.5|991.3|993.1|991.9|993.3|992.1|992.3|991.1|73
1732540200000|2024-11-25 13:10:00|992.8|991.6|992.8|991.6|993.2|992|992.1|990.9|220
1732540500000|2024-11-25 13:15:00|992.6|991.4|992.1|990.9|992.6|991.4|991.6|990.4|150
1732540800000|2024-11-25 13:20:00|991.9|990.7|991.8|990.6|992.4|991.2|991.3|990.1|154
1732541100000|2024-11-25 13:25:00|991.6|990.4|993.5|992.3|994|992.8|991.4|990.2|728
1732541400000|2024-11-25 13:30:00|993.3|992.1|992.8|991.6|994|992.8|992.7|991.5|176
1732541700000|2024-11-25 13:35:00|992.7|991.5|992.5|991.3|993|991.8|992.5|991.3|83
1732542000000|2024-11-25 13:40:00|992.2|991|992.9|991.7|993.4|992.2|992.2|991|111
1732545000000|2024-11-25 14:30:00|992.2|991|991.2|990|992.7|991.5|989.6|988.4|1846
1732545300000|2024-11-25 14:35:00|991.3|990.1|994.2|993|994.5|993.3|991.1|989.9|1253
1732545600000|2024-11-25 14:40:00|994.1|992.9|994.2|993|995.3|994.1|993.2|992|1078
1732545900000|2024-11-25 14:45:00|994.4|993.2|993.3|992.1|994.4|993.2|992.9|991.7|607
1732546200000|2024-11-25 14:50:00|993.4|992.2|991.3|990.1|993.9|992.7|991.2|990|850
1732546500000|2024-11-25 14:55:00|991.1|989.9|989.8|988.6|991.5|990.3|989.7|988.5|741
1732546800000|2024-11-25 15:00:00|989.3|988.1|988.8|987.6|989.5|988.3|988.1|986.9|1016
1732547100000|2024-11-25 15:05:00|988.6|987.4|989.8|988.6|989.9|988.7|988.3|987.1|506
1732547400000|2024-11-25 15:10:00|990|988.8|989.6|988.4|991|989.8|989.6|988.4|333
1732547700000|2024-11-25 15:15:00|989.7|988.5|990.1|988.9|990.3|989.1|989|987.8|300
1732548000000|2024-11-25 15:20:00|990.2|989|989.8|988.6|990.2|989|988.8|987.6|782
1732548300000|2024-11-25 15:25:00|990|988.8|991.1|989.9|991.3|990.1|989.9|988.7|559
1732548600000|2024-11-25 15:30:00|991.3|990.1|990.8|989.6|991.3|990.1|989.8|988.6|537
1732548900000|2024-11-25 15:35:00|991|989.8|990.2|989|992|990.8|990|988.8|592
1732549200000|2024-11-25 15:40:00|990|988.8|989.7|988.5|990.2|989|988|986.8|679
1732549500000|2024-11-25 15:45:00|989.8|988.6|990.5|989.3|991.5|990.3|989.8|988.6|366
1732549800000|2024-11-25 15:50:00|990.3|989.1|991.5|990.3|991.7|990.5|989.9|988.7|371
1732550100000|2024-11-25 15:55:00|991.7|990.5|989.5|988.3|991.7|990.5|989|987.8|338
1732550400000|2024-11-25 16:00:00|989.7|988.5|989.3|988.1|990.2|989|989.3|988.1|338
1732550700000|2024-11-25 16:05:00|989.4|988.2|989.7|988.5|990.3|989.1|989.2|988|412
1732551000000|2024-11-25 16:10:00|989.6|988.4|991|989.8|991|989.8|989.6|988.4|372
1732551300000|2024-11-25 16:15:00|990.9|989.7|989.7|988.5|991|989.8|989.7|988.5|278
1732551600000|2024-11-25 16:20:00|989.8|988.6|990.2|989|990.5|989.3|989.5|988.3|444
1732551900000|2024-11-25 16:25:00|990.1|988.9|988.7|987.5|990.1|988.9|988.6|987.4|441
1732552200000|2024-11-25 16:30:00|988.9|987.7|989.3|988.1|989.5|988.3|988.3|987.1|389
1732552500000|2024-11-25 16:35:00|989.4|988.2|990.1|988.9|990.4|989.2|989.3|988.1|301
1732552800000|2024-11-25 16:40:00|990|988.8|990|988.8|990.6|989.4|989.5|988.3|311
1732553100000|2024-11-25 16:45:00|990.2|989|989.9|988.7|990.6|989.4|989.3|988.1|431
1732553400000|2024-11-25 16:50:00|990|988.8|989.3|988.1|990.3|989.1|989.1|987.9|269
1732553700000|2024-11-25 16:55:00|989.5|988.3|989.9|988.7|990.3|989.1|989.1|987.9|663
1732554000000|2024-11-25 17:00:00|989.8|988.6|992.5|991.3|992.7|991.5|989.8|988.6|722
1732554300000|2024-11-25 17:05:00|992.6|991.4|992.9|991.7|993.2|992|992.3|991.1|1091
1732554600000|2024-11-25 17:10:00|993|991.8|993.3|992.1|993.8|992.6|992.7|991.5|484
1732554900000|2024-11-25 17:15:00|993.4|992.2|994.5|993.3|995.2|994|993.2|992|398
1732555200000|2024-11-25 17:20:00|994.4|993.2|993.2|992|994.6|993.4|992.9|991.7|474
1732555500000|2024-11-25 17:25:00|993.3|992.1|994|992.8|994.5|993.3|993.3|992.1|325
1732555800000|2024-11-25 17:30:00|993.9|992.7|994.2|993|994.5|993.3|993.4|992.2|280
1732556100000|2024-11-25 17:35:00|994.3|993.1|992.6|991.4|995|993.8|992.5|991.3|753
1732556400000|2024-11-25 17:40:00|992.7|991.5|991.3|990.1|992.7|991.5|990.9|989.7|1411
1732556700000|2024-11-25 17:45:00|991.2|990|990.9|989.7|991.7|990.5|990.9|989.7|241
1732557000000|2024-11-25 17:50:00|990.7|989.5|989.7|988.5|991|989.8|989.7|988.5|276
1732557300000|2024-11-25 17:55:00|989.8|988.6|990|988.8|990.3|989.1|989.1|987.9|838
1732557600000|2024-11-25 18:00:00|989.9|988.7|990.9|989.7|991.6|990.4|989.5|988.3|289
1732557900000|2024-11-25 18:05:00|991.1|989.9|990.2|989|991.9|990.7|990.2|989|274
1732558200000|2024-11-25 18:10:00|990.4|989.2|990.2|989|990.7|989.5|990|988.8|232
1732558500000|2024-11-25 18:15:00|990|988.8|989.7|988.5|990.5|989.3|989.7|988.5|249
1732558800000|2024-11-25 18:20:00|990|988.8|989.9|988.7|990.2|989|989.7|988.5|374
1732559100000|2024-11-25 18:25:00|989.7|988.5|989.4|988.2|990|988.8|988.9|987.7|585
1732559400000|2024-11-25 18:30:00|989.5|988.3|988.7|987.5|989.6|988.4|988.7|987.5|270
1732559700000|2024-11-25 18:35:00|988.8|987.6|988.6|987.4|988.9|987.7|988.4|987.2|474
1732560000000|2024-11-25 18:40:00|988.7|987.5|988.5|987.3|989|987.8|988.5|987.3|301
1732560300000|2024-11-25 18:45:00|988.6|987.4|988.7|987.5|988.9|987.7|987.9|986.7|568
1732560600000|2024-11-25 18:50:00|988.6|987.4|989.4|988.2|989.4|988.2|988.5|987.3|230
1732560900000|2024-11-25 18:55:00|989.3|988.1|988.9|987.7|989.6|988.4|988.6|987.4|353
1732561200000|2024-11-25 19:00:00|988.7|987.5|988.2|987|989|987.8|988|986.8|470
1732561500000|2024-11-25 19:05:00|988.4|987.2|989.1|987.9|989.6|988.4|988.2|987|751
1732561800000|2024-11-25 19:10:00|989.2|988|990|988.8|990.7|989.5|989.1|987.9|1953
1732562100000|2024-11-25 19:15:00|989.9|988.7|990.8|989.6|991.5|990.3|989.7|988.5|843
1732496400000|2024-11-25 01:00:00|991.5|990.3|994|992.8|994|992.8|991|989.8|1289
1732496700000|2024-11-25 01:05:00|993.9|992.7|992.3|991.1|994.7|993.5|992|990.8|528
1732497000000|2024-11-25 01:10:00|992.5|991.3|991.1|989.9|993.3|992.1|991.1|989.9|364
1732497300000|2024-11-25 01:15:00|991.3|990.1|992.7|991.5|993|991.8|991|989.8|154
1732497600000|2024-11-25 01:20:00|992.9|991.7|993.4|992.2|993.7|992.5|992.7|991.5|135
1732497900000|2024-11-25 01:25:00|993.5|992.3|994|992.8|994|992.8|993.3|992.1|88
1732498200000|2024-11-25 01:30:00|994.2|993|993.9|992.7|994.2|993|993.7|992.5|100
1732498500000|2024-11-25 01:35:00|994|992.8|993.4|992.2|994.2|993|993.2|992|199
1732498800000|2024-11-25 01:40:00|993.3|992.1|992.5|991.3|993.3|992.1|992.4|991.2|141
1732499100000|2024-11-25 01:45:00|992.4|991.2|992.4|991.2|992.9|991.7|992.3|991.1|157
1732499400000|2024-11-25 01:50:00|992.3|991.1|991.5|990.3|992.4|991.2|991.4|990.2|166
1732499700000|2024-11-25 01:55:00|991.7|990.5|991|989.8|991.8|990.6|991|989.8|91
1732500000000|2024-11-25 02:00:00|990.9|989.7|992.1|990.9|992.4|991.2|990.7|989.5|164
1732500300000|2024-11-25 02:05:00|992.2|991|992.5|991.3|992.9|991.7|991.9|990.7|72
1732500600000|2024-11-25 02:10:00|992.4|991.2|992.9|991.7|993.2|992|992.4|991.2|48
1732500900000|2024-11-25 02:15:00|993|991.8|992.7|991.5|993|991.8|992.6|991.4|35
1732501200000|2024-11-25 02:20:00|992.8|991.6|992.7|991.5|993|991.8|992.6|991.4|42
1732501500000|2024-11-25 02:25:00|992.8|991.6|992.7|991.5|993.1|991.9|992.7|991.5|55
1732501800000|2024-11-25 02:30:00|992.5|991.3|993.5|992.3|993.6|992.4|992.4|991.2|132
1732502100000|2024-11-25 02:35:00|993.6|992.4|993.6|992.4|993.7|992.5|993.3|992.1|31
1732502400000|2024-11-25 02:40:00|993.5|992.3|993.3|992.1|994|992.8|993.1|991.9|82
1732502700000|2024-11-25 02:45:00|993.2|992|993|991.8|993.3|992.1|992.9|991.7|27
1732503000000|2024-11-25 02:50:00|992.9|991.7|993.1|991.9|993.4|992.2|992.7|991.5|18
1732503300000|2024-11-25 02:55:00|993|991.8|992.8|991.6|993.2|992|992.8|991.6|17
1732503600000|2024-11-25 03:00:00|992.7|991.5|992.8|991.6|993.4|992.2|992.5|991.3|52
1732503900000|2024-11-25 03:05:00|992.7|991.5|992.3|991.1|992.8|991.6|992.3|991.1|58
1732504200000|2024-11-25 03:10:00|992.2|991|991|989.8|992.2|991|990.8|989.6|135
1732504500000|2024-11-25 03:15:00|990.9|989.7|991.3|990.1|991.3|990.1|990.8|989.6|63
1732504800000|2024-11-25 03:20:00|991.5|990.3|991.3|990.1|991.8|990.6|991.3|990.1|47
1732505100000|2024-11-25 03:25:00|991|989.8|991|989.8|991.2|990|990.8|989.6|44
1732505400000|2024-11-25 03:30:00|991.1|989.9|991.3|990.1|991.3|990.1|991|989.8|32
1732505700000|2024-11-25 03:35:00|991.2|990|991.5|990.3|991.6|990.4|991.2|990|27
1732506000000|2024-11-25 03:40:00|991.6|990.4|991.5|990.3|991.6|990.4|991.5|990.3|3
1732506300000|2024-11-25 03:45:00|991.6|990.4|991.8|990.6|992|990.8|991.6|990.4|27
1732506600000|2024-11-25 03:50:00|991.9|990.7|992.1|990.9|992.1|990.9|991.8|990.6|25
1732506900000|2024-11-25 03:55:00|992.2|991|992|990.8|992.2|991|992|990.8|10
1732507200000|2024-11-25 04:00:00|992.1|990.9|992.3|991.1|992.3|991.1|992|990.8|12
1732507500000|2024-11-25 04:05:00|992.4|991.2|992.3|991.1|992.5|991.3|992.3|991.1|12
1732507800000|2024-11-25 04:10:00|992.5|991.3|992.8|991.6|992.8|991.6|992.3|991.1|12
1732508100000|2024-11-25 04:15:00|992.9|991.7|992.5|991.3|992.9|991.7|992.5|991.3|16
1732508400000|2024-11-25 04:20:00|992.6|991.4|992.3|991.1|992.6|991.4|992.3|991.1|22
1732508700000|2024-11-25 04:25:00|992.4|991.2|992.6|991.4|992.8|991.6|992.4|991.2|23
1732509000000|2024-11-25 04:30:00|992.7|991.5|992.2|991|992.7|991.5|992|990.8|122
1732509300000|2024-11-25 04:35:00|992.4|991.2|992.4|991.2|992.4|991.2|992.4|991.2|18
1732509600000|2024-11-25 04:40:00|||||||||3
1732509900000|2024-11-25 04:45:00|992.2|991|992.2|991|992.2|991|992|990.8|22
1732510200000|2024-11-25 04:50:00|992.1|990.9|992.2|991|992.2|991|992|990.8|9
1732510500000|2024-11-25 04:55:00|992.1|990.9|992.1|990.9|992.1|990.9|991.9|990.7|16
1732510800000|2024-11-25 05:00:00|992.2|991|992|990.8|992.2|991|992|990.8|18
1732511100000|2024-11-25 05:05:00|992.1|990.9|991.8|990.6|992.1|990.9|991.7|990.5|18
1732511400000|2024-11-25 05:10:00|991.9|990.7|991.7|990.5|992|990.8|991.7|990.5|6
1732511700000|2024-11-25 05:15:00|991.5|990.3|991.3|990.1|991.5|990.3|991.2|990|21
1732512000000|2024-11-25 05:20:00|991.2|990|991.2|990|991.2|990|991|989.8|18
1732512300000|2024-11-25 05:25:00|991.4|990.2|991.3|990.1|991.4|990.2|991.3|990.1|18
1732512600000|2024-11-25 05:30:00|991.2|990|990.9|989.7|991.4|990.2|990.9|989.7|82
1732512900000|2024-11-25 05:35:00|991|989.8|990.9|989.7|991.2|990|990.9|989.7|17
1732513200000|2024-11-25 05:40:00|991|989.8|990.5|989.3|991|989.8|990.4|989.2|49
1732513500000|2024-11-25 05:45:00|990.4|989.2|990.5|989.3|990.5|989.3|990.4|989.2|17
1732513800000|2024-11-25 05:50:00|990.7|989.5|990.7|989.5|991|989.8|990.7|989.5|48
1732514100000|2024-11-25 05:55:00|990.5|989.3|990.7|989.5|990.7|989.5|990.4|989.2|18
1732514400000|2024-11-25 06:00:00|990.6|989.4|990.3|989.1|990.6|989.4|990.2|989|57
1732514700000|2024-11-25 06:05:00|990.4|989.2|991|989.8|991|989.8|990.3|989.1|38
1732515000000|2024-11-25 06:10:00|991.1|989.9|992.3|991.1|992.3|991.1|991.1|989.9|204
1732515300000|2024-11-25 06:15:00|992.2|991|994|992.8|994|992.8|992.2|991|364
1732515600000|2024-11-25 06:20:00|994.1|992.9|993.7|992.5|994.2|993|993.6|992.4|247
1732515900000|2024-11-25 06:25:00|993.5|992.3|993.6|992.4|994.1|992.9|993.4|992.2|296
1732516200000|2024-11-25 06:30:00|993.5|992.3|994.1|992.9|994.2|993|993.3|992.1|160
1732516500000|2024-11-25 06:35:00|994.2|993|995.9|994.7|996|994.8|994.2|993|312
1732516800000|2024-11-25 06:40:00|996|994.8|996.3|995.1|996.4|995.2|995.7|994.5|885
1732517100000|2024-11-25 06:45:00|996.2|995|995.9|994.7|996.6|995.4|995.2|994|535
1732517400000|2024-11-25 06:50:00|995.8|994.6|997.2|996|997.3|996.1|995.8|994.6|617
1732517700000|2024-11-25 06:55:00|997.3|996.1|995.4|994.2|997.3|996.1|995.4|994.2|814
1732518000000|2024-11-25 07:00:00|995.6|994.4|995.2|994|995.7|994.5|995.2|994|67
1732518300000|2024-11-25 07:05:00|995.1|993.9|995.4|994.2|995.4|994.2|995.1|993.9|1
1732518600000|2024-11-25 07:10:00|995.3|994.1|995.9|994.7|995.9|994.7|995.1|993.9|108
1732518900000|2024-11-25 07:15:00|995.8|994.6|996.6|995.4|996.9|995.7|995.7|994.5|147
1732519200000|2024-11-25 07:20:00|996.4|995.2|995.8|994.6|996.4|995.2|995.8|994.6|79
1732519500000|2024-11-25 07:25:00|995.6|994.4|995.8|994.6|995.8|994.6|995.6|994.4|37
1732519800000|2024-11-25 07:30:00|995.6|994.4|996.1|994.9|996.1|994.9|995.6|994.4|51
1732520100000|2024-11-25 07:35:00|995.9|994.7|995.4|994.2|995.9|994.7|995.3|994.1|179
1732520400000|2024-11-25 07:40:00|995.3|994.1|995.3|994.1|995.4|994.2|995.1|993.9|125
1732520700000|2024-11-25 07:45:00|995.4|994.2|995.6|994.4|995.6|994.4|995.3|994.1|30
1732521000000|2024-11-25 07:50:00|995.5|994.3|995|993.8|995.6|994.4|995|993.8|23
1732521300000|2024-11-25 07:55:00|994.9|993.7|995.2|994|995.3|994.1|994.8|993.6|62
1732521600000|2024-11-25 08:00:00|995.3|994.1|994.9|993.7|995.3|994.1|994.9|993.7|28
1732521900000|2024-11-25 08:05:00|995|993.8|994.2|993|995|993.8|994.1|992.9|238
1732522200000|2024-11-25 08:10:00|994.3|993.1|994.2|993|994.7|993.5|994.2|993|92
1732522500000|2024-11-25 08:15:00|994.3|993.1|994.3|993.1|994.3|993.1|994|992.8|35
1732522800000|2024-11-25 08:20:00|994.2|993|994.2|993|994.5|993.3|994|992.8|83
1732523100000|2024-11-25 08:25:00|994.1|992.9|994.2|993|994.3|993.1|994|992.8|47
1732523400000|2024-11-25 08:30:00|994.3|993.1|993.4|992.2|994.3|993.1|993.4|992.2|56
1732523700000|2024-11-25 08:35:00|993.3|992.1|993.7|992.5|993.9|992.7|993.2|992|95
1732524000000|2024-11-25 08:40:00|993.6|992.4|993.7|992.5|993.7|992.5|993.4|992.2|51
1732524300000|2024-11-25 08:45:00|993.5|992.3|993.7|992.5|993.8|992.6|993.4|992.2|27
1732524600000|2024-11-25 08:50:00|993.5|992.3|993.2|992|993.5|992.3|993|991.8|155
1732524900000|2024-11-25 08:55:00|993.1|991.9|993.6|992.4|994.1|992.9|993.1|991.9|54
1732525200000|2024-11-25 09:00:00|993.7|992.5|994.4|993.2|994.4|993.2|993.6|992.4|88
1732525500000|2024-11-25 09:05:00|994.6|993.4|995.3|994.1|995.3|994.1|994.3|993.1|889
1732525800000|2024-11-25 09:10:00|995.4|994.2|994.9|993.7|995.4|994.2|994.6|993.4|122
1732526100000|2024-11-25 09:15:00|994.8|993.6|994.4|993.2|994.9|993.7|994.3|993.1|28
1732526400000|2024-11-25 09:20:00|994.3|993.1|994.1|992.9|994.4|993.2|994.1|992.9|58
1732526700000|2024-11-25 09:25:00|994.3|993.1|994.3|993.1|994.3|993.1|994.1|992.9|38
1732527000000|2024-11-25 09:30:00|994.1|992.9|994.3|993.1|994.3|993.1|994.1|992.9|67
1732527300000|2024-11-25 09:35:00|994.1|992.9|993.6|992.4|994.1|992.9|993.4|992.2|89
1732527600000|2024-11-25 09:40:00|993.7|992.5|994.1|992.9|994.4|993.2|993.7|992.5|21
1732527900000|2024-11-25 09:45:00|993.9|992.7|993.9|992.7|994.1|992.9|993.8|992.6|20
1732528200000|2024-11-25 09:50:00|993.8|992.6|994.1|992.9|994.1|992.9|993.6|992.4|47
1732528500000|2024-11-25 09:55:00|994.2|993|993.9|992.7|994.2|993|993.7|992.5|94
1732528800000|2024-11-25 10:00:00|993.7|992.5|993.6|992.4|993.9|992.7|993.5|992.3|50
1732529100000|2024-11-25 10:05:00|993.7|992.5|993.9|992.7|993.9|992.7|993.7|992.5|34
1732529400000|2024-11-25 10:10:00|994.3|993.1|994.5|993.3|994.7|993.5|994.2|993|61
1732529700000|2024-11-25 10:15:00|994.6|993.4|994.4|993.2|994.6|993.4|994.3|993.1|26
1732530000000|2024-11-25 10:20:00|994.3|993.1|994.7|993.5|994.7|993.5|994.1|992.9|40
1732530300000|2024-11-25 10:25:00|994.9|993.7|994.9|993.7|994.9|993.7|994.9|993.7|4
1732530600000|2024-11-25 10:30:00|995.2|994|995.2|994|995.2|994|994.9|993.7|37
1732530900000|2024-11-25 10:35:00|995.1|993.9|995.2|994|995.2|994|994.9|993.7|22
1732531200000|2024-11-25 10:40:00|995.1|993.9|995.4|994.2|995.4|994.2|994.9|993.7|18
1732531500000|2024-11-25 10:45:00|995.3|994.1|995.4|994.2|995.4|994.2|995.2|994|24
1732531800000|2024-11-25 10:50:00|995.3|994.1|995.1|993.9|995.4|994.2|995.1|993.9|12
1732532100000|2024-11-25 10:55:00|995.2|994|995|993.8|995.2|994|994.9|993.7|41
1732532400000|2024-11-25 11:00:00|994.9|993.7|994.9|993.7|995.2|994|994.7|993.5|31
1732532700000|2024-11-25 11:05:00|994.7|993.5|994.9|993.7|994.9|993.7|994.7|993.5|22
1732533000000|2024-11-25 11:10:00|994.8|993.6|994.4|993.2|994.9|993.7|994.4|993.2|39
1732533300000|2024-11-25 11:15:00|994.6|993.4|994.6|993.4|994.6|993.4|994.6|993.4|11
1732533600000|2024-11-25 11:20:00|994.7|993.5|994.2|993|994.7|993.5|994.1|992.9|25
1732533900000|2024-11-25 11:25:00|994.4|993.2|994.2|993|994.4|993.2|994|992.8|50
1732534200000|2024-11-25 11:30:00|994.1|992.9|994.1|992.9|994.4|993.2|994.1|992.9|55
1732534500000|2024-11-25 11:35:00|994.2|993|994.1|992.9|994.3|993.1|994.1|992.9|24
1732534800000|2024-11-25 11:40:00|993.9|992.7|993.6|992.4|993.9|992.7|993.3|992.1|44
1732535100000|2024-11-25 11:45:00|993.5|992.3|991.9|990.7|993.6|992.4|991.9|990.7|180
1732535400000|2024-11-25 11:50:00|992|990.8|991.9|990.7|992.6|991.4|991.8|990.6|104
1732535700000|2024-11-25 11:55:00|992.1|990.9|991.4|990.2|992.2|991|990.9|989.7|341
1732536000000|2024-11-25 12:00:00|991.6|990.4|991.9|990.7|992.4|991.2|991.4|990.2|144
1732536300000|2024-11-25 12:05:00|991.7|990.5|992.5|991.3|992.7|991.5|991.6|990.4|23
1732536600000|2024-11-25 12:10:00|992.4|991.2|991.9|990.7|993|991.8|991.9|990.7|64
1732536900000|2024-11-25 12:15:00|991.4|990.2|990.9|989.7|991.4|990.2|990.8|989.6|73
1732537200000|2024-11-25 12:20:00|991.1|989.9|991.4|990.2|991.6|990.4|991.1|989.9|24
1732537500000|2024-11-25 12:25:00|991.5|990.3|991.9|990.7|991.9|990.7|991.4|990.2|32
1732537800000|2024-11-25 12:30:00|992|990.8|992.6|991.4|992.9|991.7|992|990.8|48
1732538100000|2024-11-25 12:35:00|992.7|991.5|992.5|991.3|992.7|991.5|992|990.8|127
1732538400000|2024-11-25 12:40:00|992.4|991.2|992.1|990.9|992.6|991.4|992.1|990.9|12
1732538700000|2024-11-25 12:45:00|991.8|990.6|991.3|990.1|991.8|990.6|990.9|989.7|82
1732539000000|2024-11-25 12:50:00|991.2|990|990.7|989.5|991.4|990.2|990.7|989.5|106
1732539300000|2024-11-25 12:55:00|990.8|989.6|991.6|990.4|991.7|990.5|990.8|989.6|53
1732539600000|2024-11-25 13:00:00|991.7|990.5|992.4|991.2|992.6|991.4|991.4|990.2|171
1732539900000|2024-11-25 13:05:00|992.5|991.3|993.1|991.9|993.3|992.1|992.3|991.1|73
1732540200000|2024-11-25 13:10:00|992.8|991.6|992.8|991.6|993.2|992|992.1|990.9|220
1732540500000|2024-11-25 13:15:00|992.6|991.4|992.1|990.9|992.6|991.4|991.6|990.4|150
1732540800000|2024-11-25 13:20:00|991.9|990.7|991.8|990.6|992.4|991.2|991.3|990.1|154
1732541100000|2024-11-25 13:25:00|991.6|990.4|993.5|992.3|994|992.8|991.4|990.2|728
1732541400000|2024-11-25 13:30:00|993.3|992.1|992.8|991.6|994|992.8|992.7|991.5|176
1732541700000|2024-11-25 13:35:00|992.7|991.5|992.5|991.3|993|991.8|992.5|991.3|83
1732542000000|2024-11-25 13:40:00|992.2|991|992.9|991.7|993.4|992.2|992.2|991|111
1732545000000|2024-11-25 14:30:00|992.2|991|991.2|990|992.7|991.5|989.6|988.4|1846
1732545300000|2024-11-25 14:35:00|991.3|990.1|994.2|993|994.5|993.3|991.1|989.9|1253
1732545600000|2024-11-25 14:40:00|994.1|992.9|994.2|993|995.3|994.1|993.2|992|1078
1732545900000|2024-11-25 14:45:00|994.4|993.2|993.3|992.1|994.4|993.2|992.9|991.7|607
1732546200000|2024-11-25 14:50:00|993.4|992.2|991.3|990.1|993.9|992.7|991.2|990|850
1732546500000|2024-11-25 14:55:00|991.1|989.9|989.8|988.6|991.5|990.3|989.7|988.5|741
1732546800000|2024-11-25 15:00:00|989.3|988.1|988.8|987.6|989.5|988.3|988.1|986.9|1016
1732547100000|2024-11-25 15:05:00|988.6|987.4|989.8|988.6|989.9|988.7|988.3|987.1|506
1732547400000|2024-11-25 15:10:00|990|988.8|989.6|988.4|991|989.8|989.6|988.4|333
1732547700000|2024-11-25 15:15:00|989.7|988.5|990.1|988.9|990.3|989.1|989|987.8|300
1732548000000|2024-11-25 15:20:00|990.2|989|989.8|988.6|990.2|989|988.8|987.6|782
1732548300000|2024-11-25 15:25:00|990|988.8|991.1|989.9|991.3|990.1|989.9|988.7|559
1732548600000|2024-11-25 15:30:00|991.3|990.1|990.8|989.6|991.3|990.1|989.8|988.6|537
1732548900000|2024-11-25 15:35:00|991|989.8|990.2|989|992|990.8|990|988.8|592
1732549200000|2024-11-25 15:40:00|990|988.8|989.7|988.5|990.2|989|988|986.8|679
1732549500000|2024-11-25 15:45:00|989.8|988.6|990.5|989.3|991.5|990.3|989.8|988.6|366
1732549800000|2024-11-25 15:50:00|990.3|989.1|991.5|990.3|991.7|990.5|989.9|988.7|371
1732550100000|2024-11-25 15:55:00|991.7|990.5|989.5|988.3|991.7|990.5|989|987.8|338
1732550400000|2024-11-25 16:00:00|989.7|988.5|989.3|988.1|990.2|989|989.3|988.1|338
1732550700000|2024-11-25 16:05:00|989.4|988.2|989.7|988.5|990.3|989.1|989.2|988|412
1732551000000|2024-11-25 16:10:00|989.6|988.4|991|989.8|991|989.8|989.6|988.4|372
1732551300000|2024-11-25 16:15:00|990.9|989.7|989.7|988.5|991|989.8|989.7|988.5|278
1732551600000|2024-11-25 16:20:00|989.8|988.6|990.2|989|990.5|989.3|989.5|988.3|444
1732551900000|2024-11-25 16:25:00|990.1|988.9|988.7|987.5|990.1|988.9|988.6|987.4|441
1732552200000|2024-11-25 16:30:00|988.9|987.7|989.3|988.1|989.5|988.3|988.3|987.1|389
1732552500000|2024-11-25 16:35:00|989.4|988.2|990.1|988.9|990.4|989.2|989.3|988.1|301
1732552800000|2024-11-25 16:40:00|990|988.8|990|988.8|990.6|989.4|989.5|988.3|311
1732553100000|2024-11-25 16:45:00|990.2|989|989.9|988.7|990.6|989.4|989.3|988.1|431
1732553400000|2024-11-25 16:50:00|990|988.8|989.3|988.1|990.3|989.1|989.1|987.9|269
1732553700000|2024-11-25 16:55:00|989.5|988.3|989.9|988.7|990.3|989.1|989.1|987.9|663
1732554000000|2024-11-25 17:00:00|989.8|988.6|992.5|991.3|992.7|991.5|989.8|988.6|722
1732554300000|2024-11-25 17:05:00|992.6|991.4|992.9|991.7|993.2|992|992.3|991.1|1091
1732554600000|2024-11-25 17:10:00|993|991.8|993.3|992.1|993.8|992.6|992.7|991.5|484
1732554900000|2024-11-25 17:15:00|993.4|992.2|994.5|993.3|995.2|994|993.2|992|398
1732555200000|2024-11-25 17:20:00|994.4|993.2|993.2|992|994.6|993.4|992.9|991.7|474
1732555500000|2024-11-25 17:25:00|993.3|992.1|994|992.8|994.5|993.3|993.3|992.1|325
1732555800000|2024-11-25 17:30:00|993.9|992.7|994.2|993|994.5|993.3|993.4|992.2|280
1732556100000|2024-11-25 17:35:00|994.3|993.1|992.6|991.4|995|993.8|992.5|991.3|753
1732556400000|2024-11-25 17:40:00|992.7|991.5|991.3|990.1|992.7|991.5|990.9|989.7|1411
1732556700000|2024-11-25 17:45:00|991.2|990|990.9|989.7|991.7|990.5|990.9|989.7|241
1732557000000|2024-11-25 17:50:00|990.7|989.5|989.7|988.5|991|989.8|989.7|988.5|276
1732557300000|2024-11-25 17:55:00|989.8|988.6|990|988.8|990.3|989.1|989.1|987.9|838
1732557600000|2024-11-25 18:00:00|989.9|988.7|990.9|989.7|991.6|990.4|989.5|988.3|289
1732557900000|2024-11-25 18:05:00|991.1|989.9|990.2|989|991.9|990.7|990.2|989|274
1732558200000|2024-11-25 18:10:00|990.4|989.2|990.2|989|990.7|989.5|990|988.8|232
1732558500000|2024-11-25 18:15:00|990|988.8|989.7|988.5|990.5|989.3|989.7|988.5|249
1732558800000|2024-11-25 18:20:00|990|988.8|989.9|988.7|990.2|989|989.7|988.5|374
1732559100000|2024-11-25 18:25:00|989.7|988.5|989.4|988.2|990|988.8|988.9|987.7|585
1732559400000|2024-11-25 18:30:00|989.5|988.3|988.7|987.5|989.6|988.4|988.7|987.5|270
1732559700000|2024-11-25 18:35:00|988.8|987.6|988.6|987.4|988.9|987.7|988.4|987.2|474
1732560000000|2024-11-25 18:40:00|988.7|987.5|988.5|987.3|989|987.8|988.5|987.3|301
1732560300000|2024-11-25 18:45:00|988.6|987.4|988.7|987.5|988.9|987.7|987.9|986.7|568
1732560600000|2024-11-25 18:50:00|988.6|987.4|989.4|988.2|989.4|988.2|988.5|987.3|230
1732560900000|2024-11-25 18:55:00|989.3|988.1|988.9|987.7|989.6|988.4|988.6|987.4|353
1732561200000|2024-11-25 19:00:00|988.7|987.5|988.2|987|989|987.8|988|986.8|470
1732561500000|2024-11-25 19:05:00|988.4|987.2|989.1|987.9|989.6|988.4|988.2|987|751
1732561800000|2024-11-25 19:10:00|989.2|988|990|988.8|990.7|989.5|989.1|987.9|1953
1732562100000|2024-11-25 19:15:00|989.9|988.7|990.8|989.6|991.5|990.3|989.7|988.5|843
1732582800000|2024-11-26 01:00:00|985.7|984.5|988.5|987.3|990.5|989.3|985.4|984.2|1686
1732583100000|2024-11-26 01:05:00|988.4|987.2|993.7|992.5|994|992.8|988.1|986.9|768
1732583400000|2024-11-26 01:10:00|993.5|992.3|991.3|990.1|993.8|992.6|991.1|989.9|576
1732583700000|2024-11-26 01:15:00|991.4|990.2|992|990.8|992.5|991.3|991|989.8|292
1732584000000|2024-11-26 01:20:00|992.1|990.9|990|988.8|992.5|991.3|989.7|988.5|426
1732584300000|2024-11-26 01:25:00|989.8|988.6|989.7|988.5|990|988.8|988.5|987.3|394
1732584600000|2024-11-26 01:30:00|989.8|988.6|989.3|988.1|990|988.8|989.2|988|159
1732584900000|2024-11-26 01:35:00|989.2|988|988.1|986.9|989.2|988|987.8|986.6|226
1732585200000|2024-11-26 01:40:00|988.4|987.2|987.8|986.6|988.5|987.3|987.6|986.4|161
1732585500000|2024-11-26 01:45:00|987.7|986.5|987.7|986.5|988.7|987.5|987.5|986.3|352
1732585800000|2024-11-26 01:50:00|987.8|986.6|988.1|986.9|988.5|987.3|987.8|986.6|84
1732586100000|2024-11-26 01:55:00|988.2|987|988.8|987.6|988.9|987.7|988|986.8|109
1732586400000|2024-11-26 02:00:00|988.7|987.5|989.2|988|989.3|988.1|988.2|987|144
1732586700000|2024-11-26 02:05:00|989.1|987.9|989.1|987.9|989.2|988|988.5|987.3|78
1732587000000|2024-11-26 02:10:00|989.2|988|989.2|988|989.3|988.1|989|987.8|18
1732587300000|2024-11-26 02:15:00|989.1|987.9|989.5|988.3|989.5|988.3|989|987.8|26
1732587600000|2024-11-26 02:20:00|989.4|988.2|989.3|988.1|990|988.8|989.2|988|57
1732587900000|2024-11-26 02:25:00|989.2|988|989.3|988.1|989.5|988.3|989|987.8|35
1732588200000|2024-11-26 02:30:00|989.2|988|989.7|988.5|989.7|988.5|988.2|987|49
1732588500000|2024-11-26 02:35:00|989.8|988.6|989.1|987.9|990|988.8|988.8|987.6|93
1732588800000|2024-11-26 02:40:00|989.2|988|989.7|988.5|990|988.8|988.9|987.7|138
1732589100000|2024-11-26 02:45:00|989.8|988.6|990.3|989.1|990.5|989.3|989.7|988.5|138
1732589400000|2024-11-26 02:50:00|990.4|989.2|990.3|989.1|990.5|989.3|989.8|988.6|28
1732589700000|2024-11-26 02:55:00|990.2|989|990|988.8|990.3|989.1|989.8|988.6|36
1732590000000|2024-11-26 03:00:00|990.2|989|990|988.8|990.3|989.1|989.8|988.6|35
1732590300000|2024-11-26 03:05:00|989.9|988.7|990|988.8|990|988.8|989.5|988.3|22
1732590600000|2024-11-26 03:10:00|990.2|989|990.9|989.7|991.2|990|990.1|988.9|81
1732590900000|2024-11-26 03:15:00|990.8|989.6|991.2|990|991.2|990|990.5|989.3|94
1732591200000|2024-11-26 03:20:00|991.3|990.1|991.2|990|991.5|990.3|990.7|989.5|31
1732591500000|2024-11-26 03:25:00|991.1|989.9|991.4|990.2|991.8|990.6|990.9|989.7|136
1732591800000|2024-11-26 03:30:00|991.3|990.1|991.7|990.5|991.8|990.6|991.2|990|13
1732592100000|2024-11-26 03:35:00|991.5|990.3|992.2|991|992.2|991|991.5|990.3|29
1732592400000|2024-11-26 03:40:00|992.3|991.1|992.2|991|992.3|991.1|992|990.8|34
1732592700000|2024-11-26 03:45:00|992|990.8|991.8|990.6|992.1|990.9|991.8|990.6|15
1732593000000|2024-11-26 03:50:00|991.9|990.7|991.3|990.1|992|990.8|991.3|990.1|31
1732593300000|2024-11-26 03:55:00|991.5|990.3|991.2|990|991.5|990.3|991|989.8|33
1732593600000|2024-11-26 04:00:00|991.1|989.9|991.3|990.1|991.5|990.3|991|989.8|11
1732593900000|2024-11-26 04:05:00|991.4|990.2|991.5|990.3|991.8|990.6|991.1|989.9|24
1732594200000|2024-11-26 04:10:00|991.4|990.2|991.2|990|991.5|990.3|991.2|990|18
1732594500000|2024-11-26 04:15:00|991.1|989.9|991.3|990.1|991.3|990.1|991|989.8|5
1732594800000|2024-11-26 04:20:00|991.5|990.3|991.1|989.9|991.5|990.3|991|989.8|13
1732595100000|2024-11-26 04:25:00|991.2|990|991.3|990.1|991.3|990.1|991.2|990|0
1732595400000|2024-11-26 04:30:00|991.2|990|991.3|990.1|991.3|990.1|991|989.8|4
1732595700000|2024-11-26 04:35:00|991.2|990|991.3|990.1|991.3|990.1|991.2|990|6
1732596000000|2024-11-26 04:40:00|991|989.8|991|989.8|991|989.8|991|989.8|4
1732596300000|2024-11-26 04:45:00|991.2|990|991.2|990|991.3|990.1|991|989.8|8
1732596600000|2024-11-26 04:50:00|991.1|989.9|991.3|990.1|991.3|990.1|991|989.8|4
1732596900000|2024-11-26 04:55:00|991.2|990|991.2|990|991.3|990.1|991.2|990|9
1732597200000|2024-11-26 05:00:00|991.3|990.1|991.5|990.3|991.5|990.3|991.2|990|21
1732597500000|2024-11-26 05:05:00|991.4|990.2|991.4|990.2|991.5|990.3|991.3|990.1|17
1732597800000|2024-11-26 05:10:00|991.5|990.3|991.2|990|991.5|990.3|991.2|990|46
1732598100000|2024-11-26 05:15:00|991.3|990.1|991.5|990.3|991.5|990.3|991.3|990.1|14
1732598400000|2024-11-26 05:20:00|991.6|990.4|991.5|990.3|991.8|990.6|991.5|990.3|7
1732598700000|2024-11-26 05:25:00|991.6|990.4|991.8|990.6|991.8|990.6|991.5|990.3|6
1732599000000|2024-11-26 05:30:00|991.7|990.5|992|990.8|992.2|991|991|989.8|101
1732599300000|2024-11-26 05:35:00|992.1|990.9|992.1|990.9|992.5|991.3|992|990.8|77
1732599600000|2024-11-26 05:40:00|992.2|991|992|990.8|992.3|991.1|991.9|990.7|43
1732599900000|2024-11-26 05:45:00|992.1|990.9|991.7|990.5|992.2|991|991.5|990.3|83
1732600200000|2024-11-26 05:50:00|991.4|990.2|991.8|990.6|991.9|990.7|991.2|990|37
1732600500000|2024-11-26 05:55:00|991.9|990.7|992.1|990.9|992.2|991|991.5|990.3|18
1732600800000|2024-11-26 06:00:00|992|990.8|991.7|990.5|992.4|991.2|991.6|990.4|73
1732601100000|2024-11-26 06:05:00|991.8|990.6|992.4|991.2|992.5|991.3|991.7|990.5|107
1732601400000|2024-11-26 06:10:00|992.5|991.3|992|990.8|992.5|991.3|992|990.8|14
1732601700000|2024-11-26 06:15:00|991.9|990.7|991.9|990.7|992.4|991.2|991.8|990.6|173
1732602000000|2024-11-26 06:20:00|992|990.8|991.1|989.9|992|990.8|991.1|989.9|31
1732602300000|2024-11-26 06:25:00|991|989.8|991.4|990.2|991.4|990.2|990.8|989.6|24
1732602600000|2024-11-26 06:30:00|991.6|990.4|990.7|989.5|991.6|990.4|990.5|989.3|39
1732602900000|2024-11-26 06:35:00|990.8|989.6|990.7|989.5|991.1|989.9|990.6|989.4|10
1732603200000|2024-11-26 06:40:00|990.6|989.4|990.4|989.2|991.1|989.9|990.4|989.2|53
1732603500000|2024-11-26 06:45:00|990.3|989.1|988.1|986.9|990.3|989.1|988.1|986.9|426
1732603800000|2024-11-26 06:50:00|987.9|986.7|988.1|986.9|988.5|987.3|987.9|986.7|102
1732604100000|2024-11-26 06:55:00|988.2|987|987.9|986.7|988.4|987.2|987.7|986.5|83
1732604400000|2024-11-26 07:00:00|988.1|986.9|988.2|987|988.2|987|987.7|986.5|69
1732604700000|2024-11-26 07:05:00|988.4|987.2|988.2|987|988.6|987.4|987.8|986.6|27
1732605000000|2024-11-26 07:10:00|988.3|987.1|988.5|987.3|988.9|987.7|988.3|987.1|92
1732605300000|2024-11-26 07:15:00|988.6|987.4|988.9|987.7|988.9|987.7|988.5|987.3|22
1732605600000|2024-11-26 07:20:00|989.2|988|989.2|988|989.7|988.5|989.1|987.9|31
1732605900000|2024-11-26 07:25:00|989.1|987.9|988.3|987.1|989.1|987.9|988.3|987.1|31
1732606200000|2024-11-26 07:30:00|988.2|987|988.1|986.9|988.3|987.1|988.1|986.9|17
1732606500000|2024-11-26 07:35:00|988.3|987.1|987.9|986.7|988.4|987.2|987.8|986.6|53
1732606800000|2024-11-26 07:40:00|988.1|986.9|987.4|986.2|988.1|986.9|987.3|986.1|57
1732607100000|2024-11-26 07:45:00|987.6|986.4|987.4|986.2|987.6|986.4|987.3|986.1|15
1732607400000|2024-11-26 07:50:00|987.3|986.1|987.3|986.1|987.4|986.2|987.1|985.9|62
1732607700000|2024-11-26 07:55:00|987.4|986.2|986.7|985.5|987.6|986.4|986.4|985.2|145
1732608000000|2024-11-26 08:00:00|986.6|985.4|986.4|985.2|986.6|985.4|985.9|984.7|224
1732608300000|2024-11-26 08:05:00|986.3|985.1|987.9|986.7|987.9|986.7|986.3|985.1|170
1732608600000|2024-11-26 08:10:00|988|986.8|988.3|987.1|988.3|987.1|987.8|986.6|40
1732608900000|2024-11-26 08:15:00|988.1|986.9|988.3|987.1|988.4|987.2|987.8|986.6|21
1732609200000|2024-11-26 08:20:00|988.4|987.2|987.9|986.7|988.4|987.2|987.8|986.6|44
1732609500000|2024-11-26 08:25:00|988|986.8|988.4|987.2|988.5|987.3|987.9|986.7|60
1732609800000|2024-11-26 08:30:00|988.5|987.3|988.6|987.4|988.6|987.4|988.3|987.1|1
1732610100000|2024-11-26 08:35:00|988.4|987.2|988.4|987.2|988.6|987.4|988.3|987.1|48
1732610400000|2024-11-26 08:40:00|988.5|987.3|988.4|987.2|988.6|987.4|988.3|987.1|19
1732610700000|2024-11-26 08:45:00|988.3|987.1|988.4|987.2|988.6|987.4|988.3|987.1|41
1732611000000|2024-11-26 08:50:00|988.3|987.1|988.3|987.1|988.6|987.4|988.3|987.1|13
1732611300000|2024-11-26 08:55:00|988.4|987.2|988.4|987.2|988.6|987.4|988.4|987.2|1
1732611600000|2024-11-26 09:00:00|988.5|987.3|988.8|987.6|988.9|987.7|988.4|987.2|40
1732611900000|2024-11-26 09:05:00|988.7|987.5|988.6|987.4|989.1|987.9|988.3|987.1|45
1732612200000|2024-11-26 09:10:00|988.7|987.5|990.1|988.9|990.1|988.9|988.6|987.4|92
1732612500000|2024-11-26 09:15:00|990.2|989|990.8|989.6|991.2|990|990.2|989|124
1732612800000|2024-11-26 09:20:00|990.7|989.5|990.7|989.5|991.2|990|990.5|989.3|64
1732613100000|2024-11-26 09:25:00|990.9|989.7|991.2|990|991.4|990.2|990.9|989.7|91
1732613400000|2024-11-26 09:30:00|991.3|990.1|991.9|990.7|991.9|990.7|991.3|990.1|33
1732613700000|2024-11-26 09:35:00|992.2|991|991.9|990.7|992.3|991.1|991.7|990.5|61
1732614000000|2024-11-26 09:40:00|992|990.8|991.8|990.6|992.2|991|991.4|990.2|53
1732614300000|2024-11-26 09:45:00|991.7|990.5|992.2|991|992.3|991.1|991.6|990.4|47
1732614600000|2024-11-26 09:50:00|992.4|991.2|992.6|991.4|992.7|991.5|992.3|991.1|79
1732614900000|2024-11-26 09:55:00|992.7|991.5|992.6|991.4|992.8|991.6|992.6|991.4|30
1732615200000|2024-11-26 10:00:00|992.7|991.5|992.3|991.1|992.8|991.6|992.2|991|13
1732615500000|2024-11-26 10:05:00|992.5|991.3|991.5|990.3|992.5|991.3|991.3|990.1|39
1732615800000|2024-11-26 10:10:00|991.6|990.4|991.8|990.6|991.9|990.7|991.3|990.1|179
1732616100000|2024-11-26 10:15:00|991.9|990.7|992.1|990.9|992.5|991.3|991.9|990.7|96
1732616400000|2024-11-26 10:20:00|992.3|991.1|992.6|991.4|992.6|991.4|991.9|990.7|20
1732616700000|2024-11-26 10:25:00|992.9|991.7|993.1|991.9|993.2|992|992.6|991.4|38
1732617000000|2024-11-26 10:30:00|993.3|992.1|993.2|992|993.4|992.2|992.9|991.7|28
1732617300000|2024-11-26 10:35:00|993.3|992.1|993.6|992.4|993.6|992.4|993.3|992.1|10
1732617600000|2024-11-26 10:40:00|993.4|992.2|993.6|992.4|993.6|992.4|993.2|992|26
1732617900000|2024-11-26 10:45:00|993.4|992.2|993.3|992.1|993.4|992.2|993.3|992.1|11
1732618200000|2024-11-26 10:50:00|993.1|991.9|993.3|992.1|993.6|992.4|992.6|991.4|150
1732618500000|2024-11-26 10:55:00|993.5|992.3|993.5|992.3|993.8|992.6|993.3|992.1|37
1732618800000|2024-11-26 11:00:00|993.6|992.4|993.3|992.1|993.8|992.6|993.3|992.1|66
1732619100000|2024-11-26 11:05:00|993.4|992.2|994.5|993.3|994.5|993.3|993.3|992.1|83
1732619400000|2024-11-26 11:10:00|994.3|993.1|994.6|993.4|994.6|993.4|994.2|993|18
1732619700000|2024-11-26 11:15:00|994.5|993.3|994.5|993.3|994.8|993.6|994.3|993.1|67
1732620000000|2024-11-26 11:20:00|994.7|993.5|994.3|993.1|995|993.8|994.2|993|78
1732620300000|2024-11-26 11:25:00|994.2|993|994.3|993.1|994.3|993.1|994|992.8|24
1732620600000|2024-11-26 11:30:00|994|992.8|994|992.8|994.3|993.1|994|992.8|21
1732620900000|2024-11-26 11:35:00|994.1|992.9|993.8|992.6|994.2|993|993.8|992.6|12
1732621200000|2024-11-26 11:40:00|993.7|992.5|993.7|992.5|993.7|992.5|993.7|992.5|23
1732621500000|2024-11-26 11:45:00|993.8|992.6|993.5|992.3|994|992.8|993.2|992|41
1732621800000|2024-11-26 11:50:00|993.6|992.4|994.2|993|994.3|993.1|993.6|992.4|76
1732622100000|2024-11-26 11:55:00|994.3|993.1|995.5|994.3|995.8|994.6|994.3|993.1|149
1732622400000|2024-11-26 12:00:00|995.4|994.2|994.9|993.7|995.5|994.3|994.4|993.2|99
1732622700000|2024-11-26 12:05:00|995|993.8|994.5|993.3|995.2|994|994.4|993.2|69
1732623000000|2024-11-26 12:10:00|994.6|993.4|994.7|993.5|995.1|993.9|994.6|993.4|116
1732623300000|2024-11-26 12:15:00|995|993.8|995.7|994.5|995.9|994.7|994.9|993.7|202
1732623600000|2024-11-26 12:20:00|995.8|994.6|995.2|994|995.8|994.6|994.7|993.5|147
1732623900000|2024-11-26 12:25:00|995|993.8|994.7|993.5|995|993.8|994.7|993.5|37
1732624200000|2024-11-26 12:30:00|995|993.8|995|993.8|995.7|994.5|994.7|993.5|93
1732624500000|2024-11-26 12:35:00|995.2|994|995|993.8|995.3|994.1|994.7|993.5|66
1732624800000|2024-11-26 12:40:00|994.9|993.7|995|993.8|995.2|994|994.5|993.3|39
1732625100000|2024-11-26 12:45:00|995.2|994|993.2|992|995.2|994|993.2|992|142
1732625400000|2024-11-26 12:50:00|993.1|991.9|992.7|991.5|993.2|992|992.7|991.5|67
1732625700000|2024-11-26 12:55:00|992.6|991.4|992|990.8|992.6|991.4|991.5|990.3|246
1732626000000|2024-11-26 13:00:00|992.2|991|993.7|992.5|994.4|993.2|992.2|991|252
1732626300000|2024-11-26 13:05:00|993.8|992.6|993.7|992.5|994|992.8|993|991.8|87
1732626600000|2024-11-26 13:10:00|993.8|992.6|994.9|993.7|994.9|993.7|993.7|992.5|89
1732626900000|2024-11-26 13:15:00|994.8|993.6|994.5|993.3|995.5|994.3|994.4|993.2|106
1732627200000|2024-11-26 13:20:00|994.4|993.2|993.2|992|994.7|993.5|993|991.8|140
1732627500000|2024-11-26 13:25:00|993.1|991.9|993.2|992|993.6|992.4|993.1|991.9|99
1732627800000|2024-11-26 13:30:00|993.1|991.9|993.3|992.1|993.8|992.6|992.9|991.7|140
1732628100000|2024-11-26 13:35:00|993.2|992|992.9|991.7|993.4|992.2|992.4|991.2|70
1732628400000|2024-11-26 13:40:00|993.1|991.9|992.3|991.1|993.2|992|991.9|990.7|164
1732631400000|2024-11-26 14:30:00|990.7|989.5|990.3|989.1|991.3|990.1|988.5|987.3|2109
1732631700000|2024-11-26 14:35:00|990.1|988.9|989.5|988.3|990.5|989.3|989.1|987.9|885
1732632000000|2024-11-26 14:40:00|989.6|988.4|991|989.8|991.4|990.2|989|987.8|1879
1732632300000|2024-11-26 14:45:00|990.9|989.7|988.1|986.9|990.9|989.7|988.1|986.9|1164
1732632600000|2024-11-26 14:50:00|988.2|987|986|984.8|988.2|987|986|984.8|2324
1732632900000|2024-11-26 14:55:00|985.8|984.6|987.8|986.6|988.2|987|985.6|984.4|2029
1732633200000|2024-11-26 15:00:00|987.9|986.7|987.3|986.1|988.5|987.3|986.5|985.3|788
1732633500000|2024-11-26 15:05:00|987.5|986.3|990|988.8|990.5|989.3|987.4|986.2|780
1732633800000|2024-11-26 15:10:00|990.1|988.9|989.7|988.5|990.7|989.5|989.4|988.2|911
1732634100000|2024-11-26 15:15:00|989.9|988.7|989.8|988.6|991|989.8|989.1|987.9|665
1732634400000|2024-11-26 15:20:00|989.6|988.4|988.7|987.5|990.3|989.1|988.6|987.4|481
1732634700000|2024-11-26 15:25:00|988.8|987.6|988.4|987.2|989.7|988.5|987.8|986.6|979
1732635000000|2024-11-26 15:30:00|988.2|987|988.2|987|988.5|987.3|987.2|986|495
1732635300000|2024-11-26 15:35:00|988.3|987.1|988.2|987|989.7|988.5|987.8|986.6|678
1732635600000|2024-11-26 15:40:00|988.1|986.9|987.8|986.6|988.8|987.6|987.6|986.4|704
1732635900000|2024-11-26 15:45:00|988|986.8|988.3|987.1|988.8|987.6|987.8|986.6|615
1732636200000|2024-11-26 15:50:00|988.5|987.3|988.1|986.9|989.1|987.9|988.1|986.9|428
1732636500000|2024-11-26 15:55:00|988.3|987.1|988.1|986.9|989.8|988.6|988.1|986.9|398
1732636800000|2024-11-26 16:00:00|988.2|987|988.3|987.1|989.2|988|988.1|986.9|526
1732637100000|2024-11-26 16:05:00|988.2|987|987.8|986.6|988.3|987.1|987.8|986.6|560
1732637400000|2024-11-26 16:10:00|987.6|986.4|987.1|985.9|987.8|986.6|987.1|985.9|614
1732637700000|2024-11-26 16:15:00|987.2|986|985.5|984.3|987.3|986.1|985.3|984.1|1200
1732638000000|2024-11-26 16:20:00|985.4|984.2|985.1|983.9|986.1|984.9|984.7|983.5|1713
1732638300000|2024-11-26 16:25:00|985|983.8|983.8|982.6|985.3|984.1|983.8|982.6|1515
1732638600000|2024-11-26 16:30:00|984|982.8|983.6|982.4|984.3|983.1|983.5|982.3|634
1732638900000|2024-11-26 16:35:00|983.5|982.3|985.5|984.3|985.7|984.5|983.5|982.3|818
1732639200000|2024-11-26 16:40:00|985.2|984|984.8|983.6|985.2|984|984.2|983|932
1732639500000|2024-11-26 16:45:00|984.7|983.5|983.8|982.6|984.8|983.6|983.8|982.6|1070
1732639800000|2024-11-26 16:50:00|983.7|982.5|983.2|982|984|982.8|982.3|981.1|1086
1732640100000|2024-11-26 16:55:00|983.1|981.9|984.2|983|984.9|983.7|983|981.8|509
1732640400000|2024-11-26 17:00:00|984.1|982.9|983.9|982.7|984.4|983.2|983.1|981.9|783
1732640700000|2024-11-26 17:05:00|983.6|982.4|984.4|983.2|984.9|983.7|983.6|982.4|479
1732641000000|2024-11-26 17:10:00|984.3|983.1|983.6|982.4|984.6|983.4|983.4|982.2|267
1732641300000|2024-11-26 17:15:00|983.5|982.3|985.9|984.7|986.1|984.9|983.5|982.3|675
1732641600000|2024-11-26 17:20:00|985.8|984.6|985.4|984.2|985.9|984.7|984.6|983.4|369
1732641900000|2024-11-26 17:25:00|985.5|984.3|985|983.8|985.9|984.7|985|983.8|339
1732642200000|2024-11-26 17:30:00|984.9|983.7|985.9|984.7|985.9|984.7|984.6|983.4|365
1732642500000|2024-11-26 17:35:00|986|984.8|985.9|984.7|986.9|985.7|985.7|984.5|537
1732642800000|2024-11-26 17:40:00|986.1|984.9|985.3|984.1|986.2|985|985.1|983.9|367
1732643100000|2024-11-26 17:45:00|985.1|983.9|985|983.8|985.1|983.9|984.5|983.3|413
1732643400000|2024-11-26 17:50:00|984.9|983.7|985.1|983.9|985.9|984.7|984.5|983.3|351
1732643700000|2024-11-26 17:55:00|985.4|984.2|985.7|984.5|986.2|985|985.2|984|738
1732644000000|2024-11-26 18:00:00|985.5|984.3|986.1|984.9|986.5|985.3|985.5|984.3|938
1732644300000|2024-11-26 18:05:00|986.2|985|986.5|985.3|986.7|985.5|985.6|984.4|771
1732644600000|2024-11-26 18:10:00|986.6|985.4|987.1|985.9|987.7|986.5|986.5|985.3|641
1732644900000|2024-11-26 18:15:00|987.2|986|987.4|986.2|987.8|986.6|987|985.8|266
1732645200000|2024-11-26 18:20:00|987.2|986|986.5|985.3|987.7|986.5|986.5|985.3|365
1732645500000|2024-11-26 18:25:00|986.2|985|987.4|986.2|987.4|986.2|986.2|985|216
1732645800000|2024-11-26 18:30:00|987.2|986|987.6|986.4|987.9|986.7|987.1|985.9|483
1732646100000|2024-11-26 18:35:00|987.8|986.6|987.6|986.4|988.4|987.2|987.6|986.4|363
1732646400000|2024-11-26 18:40:00|987.4|986.2|987.9|986.7|988|986.8|987.1|985.9|384
1732646700000|2024-11-26 18:45:00|988|986.8|989.2|988|989.2|988|988|986.8|286
1732647000000|2024-11-26 18:50:00|989.1|987.9|988.7|987.5|989.7|988.5|988.6|987.4|389
1732647300000|2024-11-26 18:55:00|988.6|987.4|988.6|987.4|989.2|988|988.5|987.3|497
1732647600000|2024-11-26 19:00:00|988.7|987.5|988.4|987.2|989.1|987.9|988.1|986.9|407
1732647900000|2024-11-26 19:05:00|988.6|987.4|989.5|988.3|989.7|988.5|988.4|987.2|648
1732648200000|2024-11-26 19:10:00|989.6|988.4|989.1|987.9|990.2|989|988.5|987.3|3164
1732648500000|2024-11-26 19:15:00|989.4|988.2|989|987.8|989.6|988.4|988|986.8|1224
1732669200000|2024-11-27 01:00:00|990.8|989.6|990.3|989.1|991|989.8|989.2|988|784
1732669500000|2024-11-27 01:05:00|990.4|989.2|989.2|988|990.9|989.7|989|987.8|933
1732669800000|2024-11-27 01:10:00|989.3|988.1|990|988.8|990.5|989.3|989.3|988.1|82
1732670100000|2024-11-27 01:15:00|990.2|989|990.4|989.2|990.5|989.3|990|988.8|43
1732670400000|2024-11-27 01:20:00|990.3|989.1|990|988.8|990.8|989.6|989.8|988.6|78
1732670700000|2024-11-27 01:25:00|989.9|988.7|990.3|989.1|990.7|989.5|989.9|988.7|144
1732671000000|2024-11-27 01:30:00|990.2|989|990.2|989|990.5|989.3|990.2|989|38
1732671300000|2024-11-27 01:35:00|990.3|989.1|989.5|988.3|990.5|989.3|989.4|988.2|98
1732671600000|2024-11-27 01:40:00|989.6|988.4|989.7|988.5|990.2|989|989.6|988.4|84
1732671900000|2024-11-27 01:45:00|989.8|988.6|989.7|988.5|989.8|988.6|989.7|988.5|58
1732672200000|2024-11-27 01:50:00|989.8|988.6|990|988.8|990.2|989|989.8|988.6|14
1732672500000|2024-11-27 01:55:00|990.1|988.9|990.2|989|990.4|989.2|990|988.8|15
1732672800000|2024-11-27 02:00:00|990|988.8|990.5|989.3|990.5|989.3|989.7|988.5|111
1732673100000|2024-11-27 02:05:00|990.4|989.2|990.3|989.1|990.5|989.3|990|988.8|38
1732673400000|2024-11-27 02:10:00|990.5|989.3|991.5|990.3|991.5|990.3|990.3|989.1|81
1732673700000|2024-11-27 02:15:00|991.7|990.5|991.8|990.6|992.3|991.1|991.7|990.5|165
1732674000000|2024-11-27 02:20:00|991.9|990.7|992.6|991.4|992.8|991.6|991.8|990.6|149
1732674300000|2024-11-27 02:25:00|992.5|991.3|993.1|991.9|993.5|992.3|992.5|991.3|257
1732674600000|2024-11-27 02:30:00|993.2|992|993.5|992.3|993.5|992.3|992.5|991.3|792
1732674900000|2024-11-27 02:35:00|993.4|992.2|993|991.8|993.5|992.3|992.5|991.3|262
1732675200000|2024-11-27 02:40:00|992.8|991.6|993.5|992.3|993.5|992.3|992.5|991.3|129
1732675500000|2024-11-27 02:45:00|993.8|992.6|994|992.8|994.3|993.1|993.5|992.3|225
1732675800000|2024-11-27 02:50:00|993.8|992.6|993.8|992.6|994.3|993.1|993.8|992.6|107
1732676100000|2024-11-27 02:55:00|993.9|992.7|994|992.8|994.5|993.3|993.8|992.6|180
1732676400000|2024-11-27 03:00:00|994.1|992.9|994|992.8|994.3|993.1|994|992.8|78
1732676700000|2024-11-27 03:05:00|994.2|993|994|992.8|994.2|993|994|992.8|145
1732677000000|2024-11-27 03:10:00|993.9|992.7|994|992.8|994|992.8|993.8|992.6|189
1732677300000|2024-11-27 03:15:00|993.9|992.7|992.5|991.3|994.2|993|992.5|991.3|440
1732677600000|2024-11-27 03:20:00|992.6|991.4|993|991.8|993.2|992|992.5|991.3|65
1732677900000|2024-11-27 03:25:00|993.1|991.9|993.4|992.2|993.4|992.2|993|991.8|26
1732678200000|2024-11-27 03:30:00|993.2|992|992.9|991.7|993.4|992.2|992.9|991.7|49
1732678500000|2024-11-27 03:35:00|993|991.8|992.6|991.4|993.2|992|992.5|991.3|19
1732678800000|2024-11-27 03:40:00|992.7|991.5|992.9|991.7|992.9|991.7|992.7|991.5|13
1732679100000|2024-11-27 03:45:00|993.2|992|993.7|992.5|993.7|992.5|993.1|991.9|16
1732679400000|2024-11-27 03:50:00|993.5|992.3|993.7|992.5|993.7|992.5|993.4|992.2|37
1732679700000|2024-11-27 03:55:00|993.6|992.4|994|992.8|994|992.8|993.5|992.3|42
1732680000000|2024-11-27 04:00:00|994.2|993|993.9|992.7|994.2|993|993.7|992.5|72
1732680300000|2024-11-27 04:05:00|993.8|992.6|993.9|992.7|993.9|992.7|993.6|992.4|10
1732680600000|2024-11-27 04:10:00|993.8|992.6|993.9|992.7|993.9|992.7|993.7|992.5|12
1732680900000|2024-11-27 04:15:00|994.2|993|994.1|992.9|994.2|993|994|992.8|21
1732681200000|2024-11-27 04:20:00|994|992.8|994.2|993|994.2|993|994|992.8|11
1732681500000|2024-11-27 04:25:00|994.3|993.1|994.2|993|994.4|993.2|994.2|993|14
1732681800000|2024-11-27 04:30:00|994.3|993.1|994.4|993.2|994.4|993.2|994.3|993.1|1
1732682100000|2024-11-27 04:35:00|||||||||12
1732682400000|2024-11-27 04:40:00|994.3|993.1|994.4|993.2|994.4|993.2|994.3|993.1|6
1732682700000|2024-11-27 04:45:00|994.6|993.4|994.6|993.4|994.6|993.4|994.4|993.2|56
1732683000000|2024-11-27 04:50:00|994.4|993.2|994.5|993.3|994.5|993.3|994.4|993.2|18
1732683300000|2024-11-27 04:55:00|994.6|993.4|994.4|993.2|994.7|993.5|994.4|993.2|66
1732683600000|2024-11-27 05:00:00|994.6|993.4|994.6|993.4|994.6|993.4|994.6|993.4|13
1732683900000|2024-11-27 05:05:00|994.7|993.5|994.2|993|994.7|993.5|994.1|992.9|34
1732684200000|2024-11-27 05:10:00|994.1|992.9|994.2|993|994.3|993.1|994.1|992.9|31
1732684500000|2024-11-27 05:15:00|994.3|993.1|994.4|993.2|994.4|993.2|994.2|993|0
1732684800000|2024-11-27 05:20:00|994.3|993.1|994.4|993.2|994.4|993.2|994.2|993|17
1732685100000|2024-11-27 05:25:00|994.5|993.3|994.7|993.5|994.9|993.7|994.5|993.3|37
1732685400000|2024-11-27 05:30:00|994.6|993.4|994.2|993|994.6|993.4|993.9|992.7|47
1732685700000|2024-11-27 05:35:00|994.1|992.9|994.9|993.7|994.9|993.7|993.9|992.7|69
1732686000000|2024-11-27 05:40:00|995.2|994|994.9|993.7|995.2|994|994.8|993.6|1299
1732686300000|2024-11-27 05:45:00|995.1|993.9|995.2|994|995.2|994|994.9|993.7|30
1732686600000|2024-11-27 05:50:00|995.1|993.9|995.4|994.2|995.4|994.2|994.9|993.7|130
1732686900000|2024-11-27 05:55:00|||||||||75
1732687200000|2024-11-27 06:00:00|995.2|994|995.4|994.2|995.4|994.2|995.2|994|91
1732687500000|2024-11-27 06:05:00|995.6|994.4|995.7|994.5|995.7|994.5|995.4|994.2|144
1732687800000|2024-11-27 06:10:00|995.9|994.7|996.9|995.7|996.9|995.7|995.9|994.7|367
1732688100000|2024-11-27 06:15:00|997.1|995.9|996.9|995.7|997.1|995.9|996.6|995.4|78
1732688400000|2024-11-27 06:20:00|997.1|995.9|997.4|996.2|997.4|996.2|996.9|995.7|207
1732688700000|2024-11-27 06:25:00|||||||||33
1732689000000|2024-11-27 06:30:00|997.5|996.3|998.1|996.9|998.2|997|997.4|996.2|242
1732689300000|2024-11-27 06:35:00|998.2|997|998.2|997|998.2|997|997.9|996.7|33
1732689600000|2024-11-27 06:40:00|998.1|996.9|996.4|995.2|998.4|997.2|996.4|995.2|296
1732689900000|2024-11-27 06:45:00|996.2|995|996.6|995.4|996.6|995.4|996.2|995|56
1732690200000|2024-11-27 06:50:00|996.7|995.5|996.6|995.4|997.2|996|996.4|995.2|76
1732690500000|2024-11-27 06:55:00|996.5|995.3|996.4|995.2|996.7|995.5|996.1|994.9|31
1732690800000|2024-11-27 07:00:00|996.3|995.1|996.4|995.2|996.5|995.3|996.2|995|17
1732691100000|2024-11-27 07:05:00|996.5|995.3|996.3|995.1|996.5|995.3|996.1|994.9|56
1732691400000|2024-11-27 07:10:00|996.4|995.2|996.4|995.2|996.4|995.2|996.1|994.9|27
1732691700000|2024-11-27 07:15:00|996.3|995.1|996.4|995.2|996.4|995.2|996.2|995|16
1732692000000|2024-11-27 07:20:00|996.3|995.1|996.1|994.9|996.4|995.2|996|994.8|23
1732692300000|2024-11-27 07:25:00|995.9|994.7|995.6|994.4|996|994.8|995.6|994.4|17
1732692600000|2024-11-27 07:30:00|995.7|994.5|995.9|994.7|996.1|994.9|995.6|994.4|28
1732692900000|2024-11-27 07:35:00|996|994.8|995.8|994.6|996|994.8|995.8|994.6|1
1732693200000|2024-11-27 07:40:00|995.6|994.4|995.6|994.4|995.8|994.6|995.6|994.4|75
1732693500000|2024-11-27 07:45:00|995.5|994.3|996.1|994.9|996.1|994.9|995.5|994.3|21
1732693800000|2024-11-27 07:50:00|996.2|995|996.1|994.9|996.3|995.1|996.1|994.9|12
1732694100000|2024-11-27 07:55:00|996|994.8|996.7|995.5|996.7|995.5|996|994.8|20
1732694400000|2024-11-27 08:00:00|996.6|995.4|995.8|994.6|996.6|995.4|995.6|994.4|154
1732694700000|2024-11-27 08:05:00|995.9|994.7|995.9|994.7|996.4|995.2|995.8|994.6|123
1732695000000|2024-11-27 08:10:00|996|994.8|995.7|994.5|996.1|994.9|995.6|994.4|37
1732695300000|2024-11-27 08:15:00|995.8|994.6|995.6|994.4|995.8|994.6|995|993.8|91
1732695600000|2024-11-27 08:20:00|995.7|994.5|995.5|994.3|995.7|994.5|995.1|993.9|166
1732695900000|2024-11-27 08:25:00|995.6|994.4|995.2|994|995.6|994.4|995.1|993.9|39
1732696200000|2024-11-27 08:30:00|995.3|994.1|995|993.8|995.3|994.1|994.8|993.6|25
1732696500000|2024-11-27 08:35:00|995.1|993.9|994.8|993.6|995.1|993.9|994.5|993.3|61
1732696800000|2024-11-27 08:40:00|994.7|993.5|994.6|993.4|994.7|993.5|994.3|993.1|20
1732697100000|2024-11-27 08:45:00|994.8|993.6|995.3|994.1|995.4|994.2|994.8|993.6|59
1732697400000|2024-11-27 08:50:00|995.4|994.2|994.8|993.6|995.4|994.2|994.8|993.6|45
1732697700000|2024-11-27 08:55:00|994.7|993.5|995.3|994.1|995.3|994.1|994.5|993.3|238
1732698000000|2024-11-27 09:00:00|995.2|994|995.3|994.1|995.6|994.4|994.8|993.6|30
1732698300000|2024-11-27 09:05:00|995.4|994.2|994.6|993.4|995.5|994.3|994.5|993.3|79
1732698600000|2024-11-27 09:10:00|994.8|993.6|994.6|993.4|994.8|993.6|994.6|993.4|31
1732698900000|2024-11-27 09:15:00|994.7|993.5|994.6|993.4|994.8|993.6|994.6|993.4|33
1732699200000|2024-11-27 09:20:00|994.7|993.5|994.4|993.2|995.2|994|994.2|993|220
1732699500000|2024-11-27 09:25:00|994.3|993.1|994.1|992.9|994.3|993.1|993.5|992.3|426
1732699800000|2024-11-27 09:30:00|994.2|993|994.3|993.1|994.4|993.2|993.8|992.6|1187
1732700100000|2024-11-27 09:35:00|994.4|993.2|994.8|993.6|995|993.8|994.4|993.2|969
1732700400000|2024-11-27 09:40:00|994.7|993.5|994.5|993.3|995.1|993.9|994.5|993.3|2188
1732700700000|2024-11-27 09:45:00|994.4|993.2|994.3|993.1|994.7|993.5|994.2|993|639
1732701000000|2024-11-27 09:50:00|994.2|993|994.1|992.9|994.3|993.1|993.7|992.5|98
1732701300000|2024-11-27 09:55:00|994.2|993|993.3|992.1|994.5|993.3|993.3|992.1|63
1732701600000|2024-11-27 10:00:00|993.4|992.2|992.7|991.5|993.4|992.2|992.7|991.5|75
1732701900000|2024-11-27 10:05:00|992.5|991.3|992.8|991.6|993|991.8|992.5|991.3|101
1732702200000|2024-11-27 10:10:00|993|991.8|993.3|992.1|993.5|992.3|993|991.8|171
1732702500000|2024-11-27 10:15:00|993.2|992|992.7|991.5|993.3|992.1|992.7|991.5|84
1732702800000|2024-11-27 10:20:00|992.8|991.6|993.7|992.5|993.7|992.5|992.5|991.3|156
1732703100000|2024-11-27 10:25:00|994|992.8|993.7|992.5|994|992.8|993.7|992.5|28
1732703400000|2024-11-27 10:30:00|993.5|992.3|993.5|992.3|993.7|992.5|993.5|992.3|37
1732703700000|2024-11-27 10:35:00|993.6|992.4|993.9|992.7|994|992.8|993.5|992.3|24
1732704000000|2024-11-27 10:40:00|993.8|992.6|994.2|993|994.2|993|993.7|992.5|46
1732704300000|2024-11-27 10:45:00|994|992.8|994.2|993|994.2|993|994|992.8|20
1732704600000|2024-11-27 10:50:00|||||||||15
1732704900000|2024-11-27 10:55:00|994|992.8|994.5|993.3|994.8|993.6|994|992.8|80
1732705200000|2024-11-27 11:00:00|994.4|993.2|994.3|993.1|994.5|993.3|994.2|993|22
1732705500000|2024-11-27 11:05:00|994.2|993|995.3|994.1|995.4|994.2|994.2|993|189
1732705800000|2024-11-27 11:10:00|995.4|994.2|994.6|993.4|995.7|994.5|994.6|993.4|72
1732706100000|2024-11-27 11:15:00|994.7|993.5|994.6|993.4|994.9|993.7|994.5|993.3|29
1732706400000|2024-11-27 11:20:00|994.7|993.5|994.2|993|994.9|993.7|994.2|993|39
1732706700000|2024-11-27 11:25:00|994.1|992.9|994.4|993.2|994.4|993.2|994.1|992.9|22
1732707000000|2024-11-27 11:30:00|994.1|992.9|993.7|992.5|994.1|992.9|993.2|992|164
1732707300000|2024-11-27 11:35:00|993.6|992.4|994.1|992.9|994.1|992.9|993.4|992.2|80
1732707600000|2024-11-27 11:40:00|994.4|993.2|995.1|993.9|995.1|993.9|994.4|993.2|86
1732707900000|2024-11-27 11:45:00|995|993.8|995.1|993.9|995.4|994.2|994.9|993.7|32
1732708200000|2024-11-27 11:50:00|994.9|993.7|994.6|993.4|995|993.8|994.4|993.2|70
1732708500000|2024-11-27 11:55:00|994.7|993.5|994.4|993.2|994.7|993.5|994.4|993.2|17
1732708800000|2024-11-27 12:00:00|994.6|993.4|994.1|992.9|994.6|993.4|994.1|992.9|60
1732709100000|2024-11-27 12:05:00|994|992.8|993.6|992.4|994.1|992.9|993.6|992.4|41
1732709400000|2024-11-27 12:10:00|993.4|992.2|993.4|992.2|993.7|992.5|993.1|991.9|122
1732709700000|2024-11-27 12:15:00|993.2|992|993.4|992.2|993.4|992.2|993.2|992|24
1732710000000|2024-11-27 12:20:00|993.1|991.9|993.9|992.7|993.9|992.7|993.1|991.9|35
1732710300000|2024-11-27 12:25:00|994.1|992.9|994.4|993.2|994.4|993.2|993.9|992.7|130
1732710600000|2024-11-27 12:30:00|994.2|993|994.4|993.2|995.4|994.2|994.1|992.9|174
1732710900000|2024-11-27 12:35:00|994.5|993.3|994.1|992.9|995|993.8|993.9|992.7|110
1732711200000|2024-11-27 12:40:00|993.9|992.7|993.6|992.4|994.4|993.2|993.4|992.2|228
1732711500000|2024-11-27 12:45:00|993.9|992.7|993.4|992.2|993.9|992.7|993.1|991.9|166
1732711800000|2024-11-27 12:50:00|993.5|992.3|993.6|992.4|994|992.8|993.4|992.2|101
1732712100000|2024-11-27 12:55:00|993.7|992.5|993.8|992.6|994.3|993.1|993.5|992.3|118
1732712400000|2024-11-27 13:00:00|993.9|992.7|994.2|993|994.5|993.3|993.5|992.3|161
1732712700000|2024-11-27 13:05:00|994.3|993.1|994.4|993.2|994.9|993.7|994|992.8|294
1732713000000|2024-11-27 13:10:00|993.9|992.7|995.2|994|995.2|994|993.9|992.7|520
1732713300000|2024-11-27 13:15:00|995.1|993.9|994.7|993.5|995.7|994.5|994.5|993.3|199
1732713600000|2024-11-27 13:20:00|994.9|993.7|995.7|994.5|995.9|994.7|994.7|993.5|323
1732713900000|2024-11-27 13:25:00|995.6|994.4|996.3|995.1|996.3|995.1|995.6|994.4|219
1732714200000|2024-11-27 13:30:00|996.2|995|994.7|993.5|996.9|995.7|994.7|993.5|481
1732714500000|2024-11-27 13:35:00|994.6|993.4|995.1|993.9|995.3|994.1|994.6|993.4|118
1732714800000|2024-11-27 13:40:00|995|993.8|995.4|994.2|995.7|994.5|995|993.8|341
1732717800000|2024-11-27 14:30:00|994.9|993.7|999.1|997.9|999.1|997.9|993.6|992.4|3167
1732718100000|2024-11-27 14:35:00|999|997.8|995.7|994.5|999.4|998.2|995.1|993.9|2064
1732718400000|2024-11-27 14:40:00|995.5|994.3|994.9|993.7|996.6|995.4|994.4|993.2|1345
1732718700000|2024-11-27 14:45:00|994.8|993.6|993.4|992.2|995.6|994.4|993.1|991.9|1235
1732719000000|2024-11-27 14:50:00|993.3|992.1|995.7|994.5|996.4|995.2|993.2|992|1159
1732719300000|2024-11-27 14:55:00|995.6|994.4|995.9|994.7|996.5|995.3|994.8|993.6|955
1732719600000|2024-11-27 15:00:00|996|994.8|994.6|993.4|996|994.8|993.8|992.6|527
1732719900000|2024-11-27 15:05:00|994.8|993.6|994.4|993.2|994.9|993.7|993.6|992.4|813
1732720200000|2024-11-27 15:10:00|994.5|993.3|994.1|992.9|994.6|993.4|992.7|991.5|1077
1732720500000|2024-11-27 15:15:00|994.2|993|994.9|993.7|995.3|994.1|994.2|993|914
1732720800000|2024-11-27 15:20:00|994.7|993.5|994.5|993.3|995|993.8|993.9|992.7|569
1732721100000|2024-11-27 15:25:00|994.4|993.2|994.1|992.9|995.1|993.9|994.1|992.9|485
1732721400000|2024-11-27 15:30:00|994.2|993|993.1|991.9|994.8|993.6|992.6|991.4|709
1732721700000|2024-11-27 15:35:00|993.2|992|992.9|991.7|994.1|992.9|992.1|990.9|740
1732722000000|2024-11-27 15:40:00|992.8|991.6|993.8|992.6|994|992.8|992.3|991.1|800
1732722300000|2024-11-27 15:45:00|993.6|992.4|994.1|992.9|994.6|993.4|993.4|992.2|546
1732722600000|2024-11-27 15:50:00|994|992.8|995.5|994.3|996.3|995.1|993.9|992.7|702
1732722900000|2024-11-27 15:55:00|995.4|994.2|996.7|995.5|996.9|995.7|994.9|993.7|619
1732723200000|2024-11-27 16:00:00|996.8|995.6|998.1|996.9|998.3|997.1|996.4|995.2|1196
1732723500000|2024-11-27 16:05:00|998|996.8|997.6|996.4|998.4|997.2|997|995.8|604
1732723800000|2024-11-27 16:10:00|997.8|996.6|997.9|996.7|998.8|997.6|997.6|996.4|560
1732724100000|2024-11-27 16:15:00|998|996.8|997.5|996.3|998.3|997.1|997.1|995.9|646
1732724400000|2024-11-27 16:20:00|997.3|996.1|998|996.8|998|996.8|997.3|996.1|586
1732724700000|2024-11-27 16:25:00|998.3|997.1|995.8|994.6|998.3|997.1|995.7|994.5|640
1732725000000|2024-11-27 16:30:00|995.7|994.5|996|994.8|996.1|994.9|995.1|993.9|455
1732725300000|2024-11-27 16:35:00|996.1|994.9|996.3|995.1|996.7|995.5|995.6|994.4|320
1732725600000|2024-11-27 16:40:00|996.1|994.9|996.8|995.6|996.9|995.7|996|994.8|393
1732725900000|2024-11-27 16:45:00|996.6|995.4|996.8|995.6|997.9|996.7|996.6|995.4|463
1732726200000|2024-11-27 16:50:00|996.9|995.7|996.8|995.6|997.4|996.2|996.1|994.9|466
1732726500000|2024-11-27 16:55:00|996.9|995.7|995.1|993.9|996.9|995.7|995|993.8|500
1732726800000|2024-11-27 17:00:00|995|993.8|993.4|992.2|995.1|993.9|993.4|992.2|722
1732727100000|2024-11-27 17:05:00|993.6|992.4|993.6|992.4|993.6|992.4|992.5|991.3|464
1732727400000|2024-11-27 17:10:00|993.7|992.5|992.5|991.3|994|992.8|992.5|991.3|638
1732727700000|2024-11-27 17:15:00|992.6|991.4|991.3|990.1|993.1|991.9|991.3|990.1|676
1732728000000|2024-11-27 17:20:00|991.4|990.2|991.9|990.7|992.3|991.1|991.3|990.1|393
1732728300000|2024-11-27 17:25:00|992|990.8|992|990.8|992.8|991.6|991.4|990.2|946
1732728600000|2024-11-27 17:30:00|992.2|991|992|990.8|992.8|991.6|991.7|990.5|389
1732728900000|2024-11-27 17:35:00|991.9|990.7|991.9|990.7|992.4|991.2|991|989.8|835
1732729200000|2024-11-27 17:40:00|992.1|990.9|991.7|990.5|993.1|991.9|991.4|990.2|538
1732729500000|2024-11-27 17:45:00|991.8|990.6|992.8|991.6|993.7|992.5|991.8|990.6|341
1732729800000|2024-11-27 17:50:00|992.9|991.7|993.5|992.3|993.8|992.6|992.9|991.7|381
1732730100000|2024-11-27 17:55:00|993.8|992.6|994.8|993.6|995|993.8|993.8|992.6|390
1732730400000|2024-11-27 18:00:00|994.6|993.4|995.3|994.1|995.3|994.1|994|992.8|357
1732730700000|2024-11-27 18:05:00|995.1|993.9|996.8|995.6|997|995.8|995.1|993.9|454
1732731000000|2024-11-27 18:10:00|996.9|995.7|996|994.8|996.9|995.7|995.3|994.1|1176
1732731300000|2024-11-27 18:15:00|996.2|995|995|993.8|996.2|995|994.6|993.4|499
1732731600000|2024-11-27 18:20:00|994.8|993.6|994|992.8|994.8|993.6|994|992.8|531
1732731900000|2024-11-27 18:25:00|993.9|992.7|994|992.8|994.4|993.2|993.5|992.3|376
1732732200000|2024-11-27 18:30:00|993.8|992.6|994.5|993.3|995|993.8|993.8|992.6|840
1732732500000|2024-11-27 18:35:00|994.6|993.4|994.2|993|994.6|993.4|993.9|992.7|329
1732732800000|2024-11-27 18:40:00|994.4|993.2|994.6|993.4|994.8|993.6|993.9|992.7|801
1732733100000|2024-11-27 18:45:00|994.8|993.6|994.1|992.9|995.1|993.9|993.9|992.7|399
1732733400000|2024-11-27 18:50:00|994|992.8|994.1|992.9|994.6|993.4|993.4|992.2|796
1732733700000|2024-11-27 18:55:00|994|992.8|993.5|992.3|994|992.8|993.3|992.1|1220
1732734000000|2024-11-27 19:00:00|993.3|992.1|993|991.8|993.8|992.6|992.8|991.6|830
1732734300000|2024-11-27 19:05:00|993.1|991.9|993.1|991.9|993.3|992.1|992.3|991.1|1165
1732734600000|2024-11-27 19:10:00|993.2|992|993.6|992.4|993.8|992.6|992.9|991.7|2167
1732734900000|2024-11-27 19:15:00|993.8|992.6|993.9|992.7|994.3|993.1|993.3|992.1|1021
1732890600000|2024-11-29 14:30:00|1000.1|998.9|998.5|997.3|1002.8|1001.6|996.9|995.7|4705
1732890900000|2024-11-29 14:35:00|998.4|997.2|993.7|992.5|999.3|998.1|993.2|992|2369
1732891200000|2024-11-29 14:40:00|993.5|992.3|989.8|988.6|993.7|992.5|989.7|988.5|2127
1732891500000|2024-11-29 14:45:00|989.7|988.5|990.3|989.1|991|989.8|987.5|986.3|2194
1732891800000|2024-11-29 14:50:00|990.2|989|990.5|989.3|991.2|990|989.4|988.2|765
1732892100000|2024-11-29 14:55:00|990.4|989.2|990.7|989.5|992.7|991.5|990.2|989|926
1732892400000|2024-11-29 15:00:00|990.5|989.3|991.2|990|992|990.8|989.7|988.5|889
1732892700000|2024-11-29 15:05:00|991|989.8|990.8|989.6|991.4|990.2|989.9|988.7|1027
1732893000000|2024-11-29 15:10:00|990.7|989.5|990.8|989.6|991.6|990.4|989.9|988.7|728
1732893300000|2024-11-29 15:15:00|990.9|989.7|988.8|987.6|990.9|989.7|988.6|987.4|639
1732893600000|2024-11-29 15:20:00|988.9|987.7|989|987.8|990.7|989.5|988.8|987.6|542
1732893900000|2024-11-29 15:25:00|988.7|987.5|987.9|986.7|988.8|987.6|987.8|986.6|508
1732894200000|2024-11-29 15:30:00|988|986.8|988.6|987.4|989.7|988.5|986.8|985.6|903
1732894500000|2024-11-29 15:35:00|988.7|987.5|990.7|989.5|991.6|990.4|988.1|986.9|802
1732894800000|2024-11-29 15:40:00|990.6|989.4|992.2|991|992.5|991.3|990.1|988.9|439
1732895100000|2024-11-29 15:45:00|992|990.8|992.5|991.3|993.1|991.9|991.8|990.6|589
1732895400000|2024-11-29 15:50:00|992.6|991.4|993|991.8|993.8|992.6|992.5|991.3|594
1732895700000|2024-11-29 15:55:00|993.3|992.1|994.2|993|994.2|993|992.7|991.5|482
1732896000000|2024-11-29 16:00:00|994|992.8|995.6|994.4|996.1|994.9|994|992.8|1285
1732896300000|2024-11-29 16:05:00|995.8|994.6|995.6|994.4|996.8|995.6|995.3|994.1|1043
1732896600000|2024-11-29 16:10:00|995.8|994.6|995.1|993.9|996.1|994.9|994.3|993.1|688
1732896900000|2024-11-29 16:15:00|995.3|994.1|995|993.8|996.6|995.4|995|993.8|431
1732897200000|2024-11-29 16:20:00|994.8|993.6|993.5|992.3|995|993.8|993.2|992|1267
1732897500000|2024-11-29 16:25:00|993.3|992.1|992.7|991.5|993.4|992.2|992.5|991.3|444
1732897800000|2024-11-29 16:30:00|992.6|991.4|992.2|991|993|991.8|991.7|990.5|337
1732898100000|2024-11-29 16:35:00|992.5|991.3|992|990.8|992.5|991.3|991.7|990.5|380
1732898400000|2024-11-29 16:40:00|991.8|990.6|992|990.8|992|990.8|991.1|989.9|279
1732898700000|2024-11-29 16:45:00|991.8|990.6|990.7|989.5|992.3|991.1|990.7|989.5|393
1732899000000|2024-11-29 16:50:00|990.5|989.3|991.1|989.9|991.2|990|990.2|989|922
1732899300000|2024-11-29 16:55:00|991.2|990|992.5|991.3|992.7|991.5|991|989.8|471
1732899600000|2024-11-29 17:00:00|992.2|991|991.6|990.4|992.2|991|991.5|990.3|425
1732899900000|2024-11-29 17:05:00|991.5|990.3|991.2|990|991.6|990.4|990.9|989.7|326
1732900200000|2024-11-29 17:10:00|991.1|989.9|990.5|989.3|991.5|990.3|990.4|989.2|312
1732900500000|2024-11-29 17:15:00|990.6|989.4|991.7|990.5|992.2|991|990.5|989.3|252
1732900800000|2024-11-29 17:20:00|991.5|990.3|991.5|990.3|992|990.8|991|989.8|154
1732901100000|2024-11-29 17:25:00|991.2|990|992.2|991|992.5|991.3|991|989.8|154
1732901400000|2024-11-29 17:30:00|992.3|991.1|991.7|990.5|992.7|991.5|991.5|990.3|230
1732901700000|2024-11-29 17:35:00|991.6|990.4|991.2|990|991.7|990.5|990.7|989.5|344
1732902000000|2024-11-29 17:40:00|991|989.8|992.3|991.1|992.5|991.3|991|989.8|336
1732902300000|2024-11-29 17:45:00|992.2|991|992|990.8|992.5|991.3|991.7|990.5|267
1732902600000|2024-11-29 17:50:00|991.8|990.6|990.7|989.5|991.8|990.6|990.7|989.5|590
1732902900000|2024-11-29 17:55:00|990.5|989.3|993.7|992.5|994.1|992.9|990.5|989.3|1697
1732903200000|2024-11-29 18:00:00|993.6|992.4|994.8|993.6|995.3|994.1|993.5|992.3|1804
1733101200000|2024-12-02 01:00:00|993.6|992.4|993.1|991.9|994.7|993.5|992.6|991.4|961
1733101500000|2024-12-02 01:05:00|993|991.8|991.6|990.4|993.1|991.9|991.1|989.9|441
1733101800000|2024-12-02 01:10:00|991.5|990.3|992.9|991.7|993.1|991.9|991.3|990.1|165
1733102100000|2024-12-02 01:15:00|992.8|991.6|992.8|991.6|992.9|991.7|991.9|990.7|69
1733102400000|2024-12-02 01:20:00|992.9|991.7|993.5|992.3|993.7|992.5|992.8|991.6|229
1733102700000|2024-12-02 01:25:00|993.2|992|993|991.8|993.2|992|993|991.8|95
1733103000000|2024-12-02 01:30:00|992.5|991.3|992.7|991.5|992.8|991.6|992|990.8|96
1733103300000|2024-12-02 01:35:00|992.8|991.6|992.8|991.6|993.1|991.9|992.6|991.4|43
1733103600000|2024-12-02 01:40:00|992.9|991.7|993.3|992.1|993.6|992.4|992.1|990.9|245
1733103900000|2024-12-02 01:45:00|993.5|992.3|993.1|991.9|993.6|992.4|992.9|991.7|100
1733104200000|2024-12-02 01:50:00|993.2|992|993.3|992.1|993.6|992.4|993.1|991.9|37
1733104500000|2024-12-02 01:55:00|993.2|992|993.1|991.9|993.5|992.3|992.6|991.4|74
1733104800000|2024-12-02 02:00:00|993|991.8|993.1|991.9|993.3|992.1|993|991.8|22
1733105100000|2024-12-02 02:05:00|993.2|992|993|991.8|993.3|992.1|993|991.8|97
1733105400000|2024-12-02 02:10:00|993.1|991.9|993.1|991.9|993.1|991.9|992.6|991.4|66
1733105700000|2024-12-02 02:15:00|993|991.8|992.3|991.1|993|991.8|992.1|990.9|58
1733106000000|2024-12-02 02:20:00|992.1|990.9|992.6|991.4|992.6|991.4|992.1|990.9|25
1733106300000|2024-12-02 02:25:00|992.5|991.3|993.1|991.9|993.1|991.9|992.5|991.3|36
1733106600000|2024-12-02 02:30:00|993.3|992.1|993.6|992.4|993.8|992.6|993.3|992.1|99
1733106900000|2024-12-02 02:35:00|993.5|992.3|991.9|990.7|993.6|992.4|991.8|990.6|98
1733107200000|2024-12-02 02:40:00|992|990.8|992.1|990.9|992.4|991.2|991.8|990.6|50
1733107500000|2024-12-02 02:45:00|991.8|990.6|991.8|990.6|992.2|991|991.8|990.6|90
1733107800000|2024-12-02 02:50:00|991.6|990.4|990.8|989.6|991.8|990.6|990.3|989.1|232
1733108100000|2024-12-02 02:55:00|990.7|989.5|990.3|989.1|991.1|989.9|990.3|989.1|76
1733108400000|2024-12-02 03:00:00|990.4|989.2|990.3|989.1|990.7|989.5|990.1|988.9|97
1733108700000|2024-12-02 03:05:00|990.2|989|989.6|988.4|990.7|989.5|989.6|988.4|245
1733109000000|2024-12-02 03:10:00|989.8|988.6|990.3|989.1|990.3|989.1|989.6|988.4|93
1733109300000|2024-12-02 03:15:00|990.2|989|991|989.8|991.1|989.9|990.1|988.9|192
1733109600000|2024-12-02 03:20:00|991.1|989.9|990.5|989.3|991.1|989.9|990.3|989.1|94
1733109900000|2024-12-02 03:25:00|990.6|989.4|990.8|989.6|990.8|989.6|990.3|989.1|21
1733110200000|2024-12-02 03:30:00|990.7|989.5|990.5|989.3|990.7|989.5|990.5|989.3|4
1733110500000|2024-12-02 03:35:00|990.4|989.2|990.5|989.3|990.7|989.5|990.3|989.1|254
1733110800000|2024-12-02 03:40:00|990.4|989.2|990.6|989.4|990.7|989.5|990.4|989.2|7
1733111100000|2024-12-02 03:45:00|990.5|989.3|990.7|989.5|990.7|989.5|990.5|989.3|14
1733111400000|2024-12-02 03:50:00|990.6|989.4|990.6|989.4|990.7|989.5|990.6|989.4|6
1733111700000|2024-12-02 03:55:00|990.7|989.5|990.7|989.5|990.7|989.5|990.6|989.4|2
1733112000000|2024-12-02 04:00:00|990.6|989.4|990.9|989.7|991|989.8|990.6|989.4|26
1733112300000|2024-12-02 04:05:00|990.8|989.6|990.7|989.5|990.9|989.7|990.7|989.5|8
1733112600000|2024-12-02 04:10:00|990.8|989.6|990.9|989.7|991|989.8|990.7|989.5|8
1733112900000|2024-12-02 04:15:00|991|989.8|990.9|989.7|991|989.8|990.7|989.5|7
1733113200000|2024-12-02 04:20:00|990.8|989.6|990.9|989.7|991|989.8|990.8|989.6|3
1733113500000|2024-12-02 04:25:00|991|989.8|990.9|989.7|991|989.8|990.9|989.7|11
1733113800000|2024-12-02 04:30:00|990.8|989.6|990.9|989.7|990.9|989.7|990.7|989.5|18
1733114100000|2024-12-02 04:35:00|990.8|989.6|990.8|989.6|990.9|989.7|990.7|989.5|4
1733114400000|2024-12-02 04:40:00|990.7|989.5|990.7|989.5|990.9|989.7|990.7|989.5|13
1733114700000|2024-12-02 04:45:00|990.8|989.6|990.9|989.7|990.9|989.7|990.7|989.5|14
1733115000000|2024-12-02 04:50:00|990.7|989.5|990.7|989.5|990.8|989.6|990.7|989.5|12
1733115300000|2024-12-02 04:55:00|990.6|989.4|990.7|989.5|990.7|989.5|990.6|989.4|2
1733115600000|2024-12-02 05:00:00|990.6|989.4|990.6|989.4|990.7|989.5|990.5|989.3|16
1733115900000|2024-12-02 05:05:00|990.7|989.5|990.3|989.1|990.7|989.5|990.3|989.1|27
1733116200000|2024-12-02 05:10:00|||||||||17
1733116500000|2024-12-02 05:15:00|990.2|989|990.3|989.1|990.5|989.3|990.2|989|23
1733116800000|2024-12-02 05:20:00|990.7|989.5|991.2|990|991.5|990.3|990.6|989.4|367
1733117100000|2024-12-02 05:25:00|991.1|989.9|990.8|989.6|991.1|989.9|990.8|989.6|12
1733117400000|2024-12-02 05:30:00|990.9|989.7|991.3|990.1|991.5|990.3|990.5|989.3|71
1733117700000|2024-12-02 05:35:00|991.2|990|991.3|990.1|991.5|990.3|991|989.8|54
1733118000000|2024-12-02 05:40:00|991.4|990.2|991.5|990.3|991.5|990.3|991.3|990.1|5
1733118300000|2024-12-02 05:45:00|991.8|990.6|991.8|990.6|992.1|990.9|991.7|990.5|36
1733118600000|2024-12-02 05:50:00|991.7|990.5|992|990.8|992.2|991|991.7|990.5|123
1733118900000|2024-12-02 05:55:00|992.2|991|991.4|990.2|992.2|991|991.4|990.2|26
1733119200000|2024-12-02 06:00:00|991.3|990.1|991.2|990|991.5|990.3|991.2|990|15
1733119500000|2024-12-02 06:05:00|991|989.8|991.5|990.3|991.5|990.3|990.7|989.5|95
1733119800000|2024-12-02 06:10:00|991.6|990.4|991.2|990|991.6|990.4|990.6|989.4|52
1733120100000|2024-12-02 06:15:00|991.1|989.9|991.5|990.3|991.5|990.3|991|989.8|27
1733120400000|2024-12-02 06:20:00|991.4|990.2|991.5|990.3|991.8|990.6|991.3|990.1|41
1733120700000|2024-12-02 06:25:00|991.4|990.2|991.2|990|991.5|990.3|991.2|990|22
1733121000000|2024-12-02 06:30:00|991.3|990.1|991.1|989.9|991.5|990.3|991.1|989.9|14
1733121300000|2024-12-02 06:35:00|991.2|990|991.2|990|991.2|990|990.9|989.7|18
1733121600000|2024-12-02 06:40:00|991.7|990.5|992.4|991.2|992.5|991.3|991.7|990.5|47
1733121900000|2024-12-02 06:45:00|992.5|991.3|991.7|990.5|992.5|991.3|991.5|990.3|52
1733122200000|2024-12-02 06:50:00|991.6|990.4|992|990.8|992.1|990.9|991.6|990.4|30
1733122500000|2024-12-02 06:55:00|991.9|990.7|991.1|989.9|991.9|990.7|991.1|989.9|108
1733122800000|2024-12-02 07:00:00|991|989.8|990.5|989.3|991.1|989.9|990.5|989.3|87
1733123100000|2024-12-02 07:05:00|990.6|989.4|990.7|989.5|990.7|989.5|990.4|989.2|43
1733123400000|2024-12-02 07:10:00|991|989.8|990.9|989.7|991.2|990|990.9|989.7|32
1733123700000|2024-12-02 07:15:00|991|989.8|991.1|989.9|991.2|990|991|989.8|8
1733124000000|2024-12-02 07:20:00|991.2|990|991|989.8|991.2|990|991|989.8|2
1733124300000|2024-12-02 07:25:00|991.1|989.9|991.2|990|991.2|990|991|989.8|19
1733124600000|2024-12-02 07:30:00|991.3|990.1|991.5|990.3|991.6|990.4|991.3|990.1|8
1733124900000|2024-12-02 07:35:00|991.6|990.4|991.2|990|991.6|990.4|991.2|990|21
1733125200000|2024-12-02 07:40:00|991.1|989.9|990.4|989.2|991.2|990|990.4|989.2|12
1733125500000|2024-12-02 07:45:00|990.5|989.3|990.7|989.5|990.7|989.5|990.3|989.1|4
1733125800000|2024-12-02 07:50:00|990.8|989.6|989.8|988.6|990.8|989.6|989.7|988.5|74
1733126100000|2024-12-02 07:55:00|989.7|988.5|989.7|988.5|989.9|988.7|989.6|988.4|49
1733126400000|2024-12-02 08:00:00|989.6|988.4|989|987.8|989.6|988.4|988.9|987.7|137
1733126700000|2024-12-02 08:05:00|989.1|987.9|989|987.8|989.2|988|988.9|987.7|20
1733127000000|2024-12-02 08:10:00|988.9|987.7|988.9|987.7|989.1|987.9|988.9|987.7|28
1733127300000|2024-12-02 08:15:00|989|987.8|989.1|987.9|989.1|987.9|988.9|987.7|107
1733127600000|2024-12-02 08:20:00|989|987.8|989.9|988.7|989.9|988.7|989|987.8|49
1733127900000|2024-12-02 08:25:00|989.8|988.6|989.6|988.4|989.9|988.7|989.6|988.4|3
1733128200000|2024-12-02 08:30:00|989.7|988.5|989.1|987.9|989.7|988.5|989|987.8|30
1733128500000|2024-12-02 08:35:00|988.9|987.7|989.6|988.4|989.7|988.5|988.9|987.7|70
1733128800000|2024-12-02 08:40:00|989.7|988.5|990.2|989|990.6|989.4|989.6|988.4|130
1733129100000|2024-12-02 08:45:00|990.1|988.9|990.2|989|990.4|989.2|989.9|988.7|55
1733129400000|2024-12-02 08:50:00|990.1|988.9|989.6|988.4|990.4|989.2|989.6|988.4|67
1733129700000|2024-12-02 08:55:00|989.7|988.5|989.4|988.2|990.1|988.9|989.1|987.9|34
1733130000000|2024-12-02 09:00:00|989.3|988.1|990.4|989.2|990.9|989.7|989.3|988.1|100
1733130300000|2024-12-02 09:05:00|990.1|988.9|990.1|988.9|990.4|989.2|990.1|988.9|16
1733130600000|2024-12-02 09:10:00|990.2|989|990.4|989.2|990.4|989.2|990.1|988.9|20
1733130900000|2024-12-02 09:15:00|990.3|989.1|990.4|989.2|990.6|989.4|990.1|988.9|17
1733131200000|2024-12-02 09:20:00|990.1|988.9|990.4|989.2|990.4|989.2|990.1|988.9|39
1733131500000|2024-12-02 09:25:00|990.5|989.3|990.6|989.4|990.9|989.7|990.4|989.2|24
1733131800000|2024-12-02 09:30:00|990.7|989.5|990.9|989.7|990.9|989.7|990.4|989.2|164
1733132100000|2024-12-02 09:35:00|991|989.8|991.2|990|991.4|990.2|991|989.8|22
1733132400000|2024-12-02 09:40:00|991.3|990.1|991.1|989.9|991.4|990.2|991.1|989.9|47
1733132700000|2024-12-02 09:45:00|991.2|990|991.1|989.9|991.4|990.2|991|989.8|67
1733133000000|2024-12-02 09:50:00|991.2|990|992.1|990.9|992.1|990.9|991.2|990|14
1733133300000|2024-12-02 09:55:00|992|990.8|992.1|990.9|992.3|991.1|991.9|990.7|33
1733133600000|2024-12-02 10:00:00|992.2|991|992.4|991.2|992.5|991.3|991.9|990.7|74
1733133900000|2024-12-02 10:05:00|992.5|991.3|992.6|991.4|992.9|991.7|992.4|991.2|33
1733134200000|2024-12-02 10:10:00|992.8|991.6|993.1|991.9|993.3|992.1|992.8|991.6|51
1733134500000|2024-12-02 10:15:00|992.9|991.7|993.6|992.4|993.6|992.4|992.9|991.7|53
1733134800000|2024-12-02 10:20:00|993.7|992.5|993.8|992.6|994.1|992.9|993.6|992.4|61
1733135100000|2024-12-02 10:25:00|993.7|992.5|993.9|992.7|994.1|992.9|993.7|992.5|28
1733135400000|2024-12-02 10:30:00|994|992.8|993.7|992.5|994|992.8|993.6|992.4|62
1733135700000|2024-12-02 10:35:00|993.6|992.4|993.6|992.4|993.9|992.7|993.6|992.4|12
1733136000000|2024-12-02 10:40:00|993.7|992.5|993.8|992.6|993.9|992.7|993.6|992.4|53
1733136300000|2024-12-02 10:45:00|993.7|992.5|993.8|992.6|993.8|992.6|993.4|992.2|41
1733136600000|2024-12-02 10:50:00|993.7|992.5|993.7|992.5|993.8|992.6|993.4|992.2|28
1733136900000|2024-12-02 10:55:00|993.8|992.6|993.2|992|993.9|992.7|992.9|991.7|46
1733137200000|2024-12-02 11:00:00|993.3|992.1|993.3|992.1|993.7|992.5|993.2|992|18
1733137500000|2024-12-02 11:05:00|993.2|992|992.6|991.4|993.2|992|992.6|991.4|63
1733137800000|2024-12-02 11:10:00|992.7|991.5|992.4|991.2|992.7|991.5|992.4|991.2|8
1733138100000|2024-12-02 11:15:00|992.1|990.9|992.2|991|992.4|991.2|992.1|990.9|36
1733138400000|2024-12-02 11:20:00|992.3|991.1|992.4|991.2|992.4|991.2|992.2|991|42
1733138700000|2024-12-02 11:25:00|992.2|991|992.4|991.2|992.6|991.4|992.2|991|15
1733139000000|2024-12-02 11:30:00|992.5|991.3|991.9|990.7|992.6|991.4|991.9|990.7|35
1733139300000|2024-12-02 11:35:00|992|990.8|992.1|990.9|992.2|991|991.9|990.7|22
1733139600000|2024-12-02 11:40:00|992.3|991.1|992.4|991.2|992.5|991.3|992.1|990.9|17
1733139900000|2024-12-02 11:45:00|992.2|991|992.4|991.2|992.4|991.2|992.1|990.9|15
1733140200000|2024-12-02 11:50:00|992.3|991.1|993.1|991.9|993.1|991.9|992.2|991|27
1733140500000|2024-12-02 11:55:00|993.2|992|994.1|992.9|994.2|993|993.1|991.9|43
1733140800000|2024-12-02 12:00:00|993.9|992.7|992.4|991.2|993.9|992.7|992.2|991|196
1733141100000|2024-12-02 12:05:00|992.6|991.4|992.7|991.5|992.8|991.6|992.4|991.2|60
1733141400000|2024-12-02 12:10:00|992.6|991.4|993.1|991.9|993.4|992.2|992.6|991.4|42
1733141700000|2024-12-02 12:15:00|992.9|991.7|992.5|991.3|992.9|991.7|992.2|991|71
1733142000000|2024-12-02 12:20:00|992.6|991.4|992.2|991|992.6|991.4|992.1|990.9|194
1733142300000|2024-12-02 12:25:00|992.1|990.9|991.1|989.9|992.2|991|991.1|989.9|170
1733142600000|2024-12-02 12:30:00|991.4|990.2|991.4|990.2|991.9|990.7|991.4|990.2|68
1733142900000|2024-12-02 12:35:00|991.6|990.4|990.6|989.4|991.6|990.4|990.6|989.4|109
1733143200000|2024-12-02 12:40:00|990.9|989.7|990.9|989.7|991.1|989.9|990.7|989.5|60
1733143500000|2024-12-02 12:45:00|991.1|989.9|991.9|990.7|991.9|990.7|991.1|989.9|39
1733143800000|2024-12-02 12:50:00|991.6|990.4|991.3|990.1|991.6|990.4|991.2|990|22
1733144100000|2024-12-02 12:55:00|991.2|990|991.4|990.2|991.6|990.4|991.1|989.9|67
1733144400000|2024-12-02 13:00:00|991.1|989.9|991.4|990.2|992|990.8|990.9|989.7|215
1733144700000|2024-12-02 13:05:00|991.6|990.4|990.1|988.9|991.6|990.4|990.1|988.9|135
1733145000000|2024-12-02 13:10:00|990|988.8|989.9|988.7|990.1|988.9|989.6|988.4|131
1733145300000|2024-12-02 13:15:00|990|988.8|990.7|989.5|990.9|989.7|989.4|988.2|529
1733145600000|2024-12-02 13:20:00|990.6|989.4|990.4|989.2|990.7|989.5|989.6|988.4|393
1733145900000|2024-12-02 13:25:00|990.5|989.3|989.9|988.7|990.5|989.3|989.4|988.2|388
1733146200000|2024-12-02 13:30:00|990.1|988.9|989.8|988.6|990.4|989.2|989.6|988.4|159
1733146500000|2024-12-02 13:35:00|989.7|988.5|988.6|987.4|989.9|988.7|988.6|987.4|213
1733146800000|2024-12-02 13:40:00|988.5|987.3|988.7|987.5|988.9|987.7|988.4|987.2|308
1733149800000|2024-12-02 14:30:00|988.4|987.2|987.7|986.5|990|988.8|987.3|986.1|3784
1733150100000|2024-12-02 14:35:00|987.8|986.6|987.3|986.1|988.8|987.6|987.3|986.1|1213
1733150400000|2024-12-02 14:40:00|987|985.8|986|984.8|987.5|986.3|986|984.8|1193
1733150700000|2024-12-02 14:45:00|985.8|984.6|986.3|985.1|986.9|985.7|985.8|984.6|1061
1733151000000|2024-12-02 14:50:00|986.2|985|985.8|984.6|986.5|985.3|985.4|984.2|785
1733151300000|2024-12-02 14:55:00|985.9|984.7|985.6|984.4|986|984.8|985|983.8|1341
1733151600000|2024-12-02 15:00:00|985.7|984.5|986.8|985.6|986.8|985.6|985.5|984.3|916
1733151900000|2024-12-02 15:05:00|986.7|985.5|987.6|986.4|987.9|986.7|986.5|985.3|840
1733152200000|2024-12-02 15:10:00|987.4|986.2|987.7|986.5|988.8|987.6|987.4|986.2|3476
1733152500000|2024-12-02 15:15:00|987.8|986.6|987.9|986.7|988.3|987.1|986.4|985.2|707
1733152800000|2024-12-02 15:20:00|988|986.8|989.6|988.4|990|988.8|987.9|986.7|593
1733153100000|2024-12-02 15:25:00|989.8|988.6|989.3|988.1|990.4|989.2|989.2|988|1583
1733153400000|2024-12-02 15:30:00|989.2|988|988|986.8|989.2|988|987.8|986.6|606
1733153700000|2024-12-02 15:35:00|987.9|986.7|987.8|986.6|988.9|987.7|987.5|986.3|622
1733154000000|2024-12-02 15:40:00|987.9|986.7|988.1|986.9|988.4|987.2|987.4|986.2|572
1733154300000|2024-12-02 15:45:00|988|986.8|986.1|984.9|988.2|987|985.9|984.7|507
1733154600000|2024-12-02 15:50:00|986|984.8|984.2|983|986.3|985.1|984.2|983|619
1733154900000|2024-12-02 15:55:00|984.1|982.9|984.6|983.4|984.8|983.6|983.6|982.4|1126
1733155200000|2024-12-02 16:00:00|984.7|983.5|983.1|981.9|984.8|983.6|982.3|981.1|1222
1733155500000|2024-12-02 16:05:00|983.3|982.1|983.8|982.6|984.1|982.9|982.6|981.4|1175
1733155800000|2024-12-02 16:10:00|984|982.8|986.2|985|986.8|985.6|984|982.8|945
1733156100000|2024-12-02 16:15:00|986.3|985.1|986.5|985.3|987.6|986.4|986.1|984.9|492
1733156400000|2024-12-02 16:20:00|986.6|985.4|986.7|985.5|987.3|986.1|986.5|985.3|296
1733156700000|2024-12-02 16:25:00|986.4|985.2|985|983.8|986.8|985.6|985|983.8|1033
1733157000000|2024-12-02 16:30:00|985.1|983.9|984.5|983.3|985.4|984.2|984.4|983.2|355
1733157300000|2024-12-02 16:35:00|984.4|983.2|984.2|983|984.9|983.7|984.1|982.9|308
1733157600000|2024-12-02 16:40:00|984.3|983.1|984.9|983.7|985.4|984.2|984.3|983.1|320
1733157900000|2024-12-02 16:45:00|985|983.8|984.5|983.3|985.3|984.1|984.5|983.3|420
1733158200000|2024-12-02 16:50:00|984.4|983.2|983.2|982|984.5|983.3|983.2|982|991
1733158500000|2024-12-02 16:55:00|983.3|982.1|982.7|981.5|983.7|982.5|982.7|981.5|496
1733158800000|2024-12-02 17:00:00|982.8|981.6|983.8|982.6|983.9|982.7|982.7|981.5|458
1733159100000|2024-12-02 17:05:00|983.7|982.5|985.3|984.1|985.4|984.2|983.5|982.3|269
1733159400000|2024-12-02 17:10:00|985.2|984|986.8|985.6|986.8|985.6|985|983.8|435
1733159700000|2024-12-02 17:15:00|986.7|985.5|986|984.8|987.3|986.1|986|984.8|699
1733160000000|2024-12-02 17:20:00|985.8|984.6|984.8|983.6|985.8|984.6|984.5|983.3|250
1733160300000|2024-12-02 17:25:00|984.6|983.4|984.9|983.7|985.3|984.1|984.5|983.3|394
1733160600000|2024-12-02 17:30:00|984.8|983.6|985|983.8|985.6|984.4|984.8|983.6|412
1733160900000|2024-12-02 17:35:00|985.3|984.1|985.8|984.6|985.8|984.6|984.5|983.3|360
1733161200000|2024-12-02 17:40:00|985.9|984.7|985.9|984.7|986.5|985.3|985.5|984.3|1185
1733161500000|2024-12-02 17:45:00|985.8|984.6|986.9|985.7|987.1|985.9|985.7|984.5|492
1733161800000|2024-12-02 17:50:00|987|985.8|988.2|987|988.4|987.2|986.9|985.7|489
1733162100000|2024-12-02 17:55:00|988.4|987.2|987.9|986.7|989.9|988.7|987.7|986.5|887
1733162400000|2024-12-02 18:00:00|988|986.8|987.7|986.5|988.5|987.3|987.2|986|324
1733162700000|2024-12-02 18:05:00|987.8|986.6|988.7|987.5|988.8|987.6|987.4|986.2|249
1733163000000|2024-12-02 18:10:00|988.6|987.4|988.6|987.4|989.3|988.1|988.4|987.2|268
1733163300000|2024-12-02 18:15:00|988.7|987.5|987.9|986.7|988.8|987.6|987.9|986.7|420
1733163600000|2024-12-02 18:20:00|988|986.8|987.9|986.7|988.1|986.9|987.6|986.4|228
1733163900000|2024-12-02 18:25:00|987.8|986.6|987.7|986.5|988.1|986.9|987.6|986.4|283
1733164200000|2024-12-02 18:30:00|987.9|986.7|988.1|986.9|988.9|987.7|987.9|986.7|433
1733164500000|2024-12-02 18:35:00|988.2|987|987.6|986.4|988.4|987.2|987.5|986.3|408
1733164800000|2024-12-02 18:40:00|987.5|986.3|987.2|986|987.9|986.7|987.1|985.9|436
1733165100000|2024-12-02 18:45:00|987.4|986.2|987.3|986.1|987.9|986.7|987.1|985.9|327
1733165400000|2024-12-02 18:50:00|987.2|986|988|986.8|988.3|987.1|987.2|986|219
1733165700000|2024-12-02 18:55:00|988.1|986.9|988|986.8|988.4|987.2|987.8|986.6|316
1733166000000|2024-12-02 19:00:00|988.1|986.9|989.5|988.3|989.6|988.4|988|986.8|558
1733166300000|2024-12-02 19:05:00|989.4|988.2|989.6|988.4|990.4|989.2|989.1|987.9|611
1733166600000|2024-12-02 19:10:00|989.9|988.7|989.5|988.3|990.3|989.1|989|987.8|2354
1733166900000|2024-12-02 19:15:00|989.6|988.4|989.2|988|990.1|988.9|989|987.8|1656
1733187600000|2024-12-03 01:00:00|989.7|988.5|989.8|988.6|991|989.8|989.2|988|622
1733187900000|2024-12-03 01:05:00|989.7|988.5|991.7|990.5|991.8|990.6|989.7|988.5|249
1733188200000|2024-12-03 01:10:00|991.6|990.4|991.8|990.6|992.4|991.2|991.6|990.4|83
1733188500000|2024-12-03 01:15:00|991.9|990.7|991.6|990.4|991.9|990.7|991.1|989.9|255
1733188800000|2024-12-03 01:20:00|991.9|990.7|991.6|990.4|991.9|990.7|991.6|990.4|79
1733189100000|2024-12-03 01:25:00|991.5|990.3|991.3|990.1|991.8|990.6|991.3|990.1|162
1733189400000|2024-12-03 01:30:00|991.2|990|990.9|989.7|991.3|990.1|990.8|989.6|49
1733189700000|2024-12-03 01:35:00|990.8|989.6|990|988.8|991|989.8|990|988.8|78
1733190000000|2024-12-03 01:40:00|989.8|988.6|989.7|988.5|990|988.8|989.3|988.1|147
1733190300000|2024-12-03 01:45:00|989.5|988.3|988.5|987.3|989.5|988.3|988.5|987.3|121
1733190600000|2024-12-03 01:50:00|988.8|987.6|989.5|988.3|989.5|988.3|988.7|987.5|47
1733190900000|2024-12-03 01:55:00|989.6|988.4|988|986.8|989.7|988.5|987.7|986.5|126
1733191200000|2024-12-03 02:00:00|988.1|986.9|988.9|987.7|989.2|988|988|986.8|139
1733191500000|2024-12-03 02:05:00|989|987.8|988.8|987.6|989.3|988.1|988.5|987.3|50
1733191800000|2024-12-03 02:10:00|988.7|987.5|989.1|987.9|989.6|988.4|988.7|987.5|650
1733192100000|2024-12-03 02:15:00|989.4|988.2|990.1|988.9|990.4|989.2|989.4|988.2|47
1733192400000|2024-12-03 02:20:00|990.2|989|990.6|989.4|990.9|989.7|990.1|988.9|45
1733192700000|2024-12-03 02:25:00|990.8|989.6|991.1|989.9|991.1|989.9|990.6|989.4|38
1733193000000|2024-12-03 02:30:00|991|989.8|990.1|988.9|991.1|989.9|989.4|988.2|134
1733193300000|2024-12-03 02:35:00|990.2|989|989.6|988.4|990.3|989.1|989.4|988.2|81
1733193600000|2024-12-03 02:40:00|989.5|988.3|988.6|987.4|989.6|988.4|988.4|987.2|313
1733193900000|2024-12-03 02:45:00|988.7|987.5|989.3|988.1|989.4|988.2|988.4|987.2|111
1733194200000|2024-12-03 02:50:00|989.4|988.2|989.8|988.6|990.1|988.9|989.4|988.2|29
1733194500000|2024-12-03 02:55:00|989.9|988.7|989.5|988.3|990.3|989.1|989.3|988.1|43
1733194800000|2024-12-03 03:00:00|989.6|988.4|989.4|988.2|989.8|988.6|989.1|987.9|22
1733195100000|2024-12-03 03:05:00|989.3|988.1|988.9|987.7|989.4|988.2|988.8|987.6|53
1733195400000|2024-12-03 03:10:00|988.8|987.6|989.6|988.4|989.6|988.4|988.4|987.2|62
1733195700000|2024-12-03 03:15:00|989.9|988.7|990.1|988.9|990.4|989.2|989.6|988.4|79
1733196000000|2024-12-03 03:20:00|990.4|989.2|991.1|989.9|991.1|989.9|990.4|989.2|75
1733196300000|2024-12-03 03:25:00|991.4|990.2|991.6|990.4|991.6|990.4|991.1|989.9|82
1733196600000|2024-12-03 03:30:00|991.8|990.6|991.6|990.4|991.8|990.6|991.4|990.2|78
1733196900000|2024-12-03 03:35:00|991.4|990.2|991.6|990.4|991.8|990.6|991.4|990.2|42
1733197200000|2024-12-03 03:40:00|991.5|990.3|991.4|990.2|991.6|990.4|991.4|990.2|70
1733197500000|2024-12-03 03:45:00|991.1|989.9|991.1|989.9|991.1|989.9|991.1|989.9|4
1733197800000|2024-12-03 03:50:00|991.2|990|991.1|989.9|991.3|990.1|991.1|989.9|8
1733198100000|2024-12-03 03:55:00|991.2|990|991.4|990.2|991.4|990.2|991.2|990|22
1733198400000|2024-12-03 04:00:00|991.3|990.1|991.3|990.1|991.3|990.1|991.1|989.9|17
1733198700000|2024-12-03 04:05:00|991.4|990.2|991.4|990.2|991.4|990.2|991.1|989.9|19
1733199000000|2024-12-03 04:10:00|991.3|990.1|990.9|989.7|991.4|990.2|990.8|989.6|12
1733199300000|2024-12-03 04:15:00|991.1|989.9|991.4|990.2|991.4|990.2|991.1|989.9|37
1733199600000|2024-12-03 04:20:00|991.3|990.1|991.4|990.2|991.4|990.2|991.1|989.9|16
1733199900000|2024-12-03 04:25:00|991.3|990.1|991.2|990|991.4|990.2|991.1|989.9|27
1733200200000|2024-12-03 04:30:00|991.3|990.1|991.3|990.1|991.3|990.1|991.2|990|10
1733200500000|2024-12-03 04:35:00|991.2|990|990.7|989.5|991.3|990.1|990.6|989.4|12
1733200800000|2024-12-03 04:40:00|990.8|989.6|990.9|989.7|991|989.8|990.6|989.4|23
1733201100000|2024-12-03 04:45:00|991|989.8|991.1|989.9|991.1|989.9|990.9|989.7|3
1733201400000|2024-12-03 04:50:00|||||||||5
1733201700000|2024-12-03 04:55:00|991.2|990|991.2|990|991.3|990.1|991.1|989.9|3
1733202000000|2024-12-03 05:00:00|991.1|989.9|991.1|989.9|991.2|990|990.9|989.7|14
1733202300000|2024-12-03 05:05:00|991|989.8|991|989.8|991.3|990.1|991|989.8|15
1733202600000|2024-12-03 05:10:00|990.9|989.7|990.9|989.7|990.9|989.7|990.8|989.6|4
1733202900000|2024-12-03 05:15:00|991.1|989.9|991.1|989.9|991.1|989.9|991.1|989.9|2
1733203200000|2024-12-03 05:20:00|991.2|990|991.4|990.2|991.4|990.2|991.1|989.9|40
1733203500000|2024-12-03 05:25:00|991.3|990.1|991.6|990.4|991.6|990.4|991.3|990.1|4
1733203800000|2024-12-03 05:30:00|991.7|990.5|990.8|989.6|991.7|990.5|990.7|989.5|42
1733204100000|2024-12-03 05:35:00|990.9|989.7|991|989.8|991.1|989.9|990.5|989.3|52
1733204400000|2024-12-03 05:40:00|990.9|989.7|991.1|989.9|991.4|990.2|990.9|989.7|15
1733204700000|2024-12-03 05:45:00|991|989.8|991.6|990.4|991.6|990.4|990.9|989.7|13
1733205000000|2024-12-03 05:50:00|991.4|990.2|991.8|990.6|991.8|990.6|991.2|990|40
1733205300000|2024-12-03 05:55:00|991.7|990.5|992.1|990.9|992.1|990.9|991.6|990.4|92
1733205600000|2024-12-03 06:00:00|992|990.8|991.6|990.4|992.8|991.6|991.6|990.4|149
1733205900000|2024-12-03 06:05:00|991.8|990.6|992.3|991.1|992.4|991.2|991.8|990.6|40
1733206200000|2024-12-03 06:10:00|992.4|991.2|992.2|991|992.6|991.4|992.1|990.9|41
1733206500000|2024-12-03 06:15:00|992.3|991.1|992.4|991.2|992.4|991.2|992.1|990.9|35
1733206800000|2024-12-03 06:20:00|992.3|991.1|992.5|991.3|992.6|991.4|992.1|990.9|18
1733207100000|2024-12-03 06:25:00|992.6|991.4|993|991.8|993.1|991.9|992.5|991.3|87
1733207400000|2024-12-03 06:30:00|993.1|991.9|993.1|991.9|993.6|992.4|993|991.8|81
1733207700000|2024-12-03 06:35:00|993.3|992.1|993.3|992.1|993.4|992.2|992.9|991.7|58
1733208000000|2024-12-03 06:40:00|993.5|992.3|992.9|991.7|993.8|992.6|992.8|991.6|102
1733208300000|2024-12-03 06:45:00|992.8|991.6|992.3|991.1|993.2|992|992.2|991|112
1733208600000|2024-12-03 06:50:00|992.2|991|992.4|991.2|992.4|991.2|992|990.8|45
1733208900000|2024-12-03 06:55:00|992.3|991.1|991.9|990.7|992.9|991.7|991.9|990.7|68
1733209200000|2024-12-03 07:00:00|991.7|990.5|991.7|990.5|992.1|990.9|991.7|990.5|56
1733209500000|2024-12-03 07:05:00|991.4|990.2|990.9|989.7|991.7|990.5|990.9|989.7|130
1733209800000|2024-12-03 07:10:00|991|989.8|991.2|990|991.3|990.1|990.9|989.7|55
1733210100000|2024-12-03 07:15:00|991.1|989.9|991.3|990.1|991.4|990.2|990.9|989.7|85
1733210400000|2024-12-03 07:20:00|991.4|990.2|992|990.8|992.1|990.9|991.3|990.1|73
1733210700000|2024-12-03 07:25:00|991.9|990.7|992.8|991.6|992.8|991.6|991.8|990.6|51
1733211000000|2024-12-03 07:30:00|993|991.8|992.8|991.6|993|991.8|992.5|991.3|43
1733211300000|2024-12-03 07:35:00|992.5|991.3|992.3|991.1|992.5|991.3|991.8|990.6|133
1733211600000|2024-12-03 07:40:00|992.1|990.9|992.3|991.1|992.5|991.3|992.1|990.9|33
1733211900000|2024-12-03 07:45:00|992.5|991.3|992.8|991.6|992.8|991.6|992.4|991.2|16
1733212200000|2024-12-03 07:50:00|992.6|991.4|992.8|991.6|992.8|991.6|992.5|991.3|11
1733212500000|2024-12-03 07:55:00|992.7|991.5|992.8|991.6|992.8|991.6|992.5|991.3|19
1733212800000|2024-12-03 08:00:00|992.5|991.3|993.3|992.1|993.6|992.4|992.3|991.1|74
1733213100000|2024-12-03 08:05:00|993.4|992.2|993|991.8|993.4|992.2|993|991.8|46
1733213400000|2024-12-03 08:10:00|992.9|991.7|993.1|991.9|993.3|992.1|992.8|991.6|28
1733213700000|2024-12-03 08:15:00|993|991.8|993.3|992.1|993.3|992.1|992.8|991.6|51
1733214000000|2024-12-03 08:20:00|993.1|991.9|993.5|992.3|993.6|992.4|993.1|991.9|138
1733214300000|2024-12-03 08:25:00|993.4|992.2|993.4|992.2|993.5|992.3|993.1|991.9|36
1733214600000|2024-12-03 08:30:00|993.5|992.3|994.8|993.6|994.8|993.6|993.5|992.3|233
1733214900000|2024-12-03 08:35:00|994.5|993.3|994.3|993.1|994.5|993.3|994.3|993.1|62
1733215200000|2024-12-03 08:40:00|994.5|993.3|994.8|993.6|994.8|993.6|994.3|993.1|55
1733215500000|2024-12-03 08:45:00|994.7|993.5|994.5|993.3|994.7|993.5|994.3|993.1|63
1733215800000|2024-12-03 08:50:00|994.4|993.2|993.8|992.6|994.4|993.2|993.4|992.2|216
1733216100000|2024-12-03 08:55:00|993.7|992.5|994.2|993|994.2|993|993.5|992.3|80
1733216400000|2024-12-03 09:00:00|994.1|992.9|994.3|993.1|994.6|993.4|994.1|992.9|97
1733216700000|2024-12-03 09:05:00|994.5|993.3|994.5|993.3|994.6|993.4|994.3|993.1|117
1733217000000|2024-12-03 09:10:00|994.3|993.1|994.3|993.1|994.5|993.3|994.3|993.1|27
1733217300000|2024-12-03 09:15:00|994.5|993.3|994.5|993.3|994.8|993.6|994.3|993.1|119
1733217600000|2024-12-03 09:20:00|994.8|993.6|994.8|993.6|994.8|993.6|994.5|993.3|47
1733217900000|2024-12-03 09:25:00|995|993.8|996|994.8|996.1|994.9|995|993.8|255
1733218200000|2024-12-03 09:30:00|995.9|994.7|994.9|993.7|996.3|995.1|994.9|993.7|131
1733218500000|2024-12-03 09:35:00|994.7|993.5|994.7|993.5|994.9|993.7|994.6|993.4|42
1733218800000|2024-12-03 09:40:00|994.6|993.4|994.9|993.7|995.1|993.9|994.4|993.2|64
1733219100000|2024-12-03 09:45:00|995|993.8|994.9|993.7|995.4|994.2|994.6|993.4|25
1733219400000|2024-12-03 09:50:00|995|993.8|994.9|993.7|995.2|994|994.9|993.7|73
1733219700000|2024-12-03 09:55:00|995|993.8|995.4|994.2|995.6|994.4|994.9|993.7|70
1733220000000|2024-12-03 10:00:00|995.6|994.4|995.4|994.2|995.8|994.6|995.4|994.2|32
1733220300000|2024-12-03 10:05:00|995.3|994.1|995.1|993.9|995.4|994.2|995.1|993.9|28
1733220600000|2024-12-03 10:10:00|995.2|994|995.4|994.2|995.4|994.2|995.1|993.9|37
1733220900000|2024-12-03 10:15:00|995.3|994.1|995.1|993.9|995.3|994.1|995.1|993.9|75
1733221200000|2024-12-03 10:20:00|994.9|993.7|995.2|994|995.4|994.2|994.9|993.7|35
1733221500000|2024-12-03 10:25:00|995.1|993.9|994.8|993.6|995.4|994.2|994.8|993.6|34
1733221800000|2024-12-03 10:30:00|994.9|993.7|995|993.8|995|993.8|994.7|993.5|37
1733222100000|2024-12-03 10:35:00|995.2|994|995.1|993.9|995.4|994.2|995|993.8|39
1733222400000|2024-12-03 10:40:00|994.9|993.7|994.9|993.7|995.1|993.9|994.8|993.6|27
1733222700000|2024-12-03 10:45:00|994.8|993.6|994.3|993.1|994.8|993.6|994.3|993.1|43
1733223000000|2024-12-03 10:50:00|994.4|993.2|994.6|993.4|994.8|993.6|994.3|993.1|29
1733223300000|2024-12-03 10:55:00|994.5|993.3|994.9|993.7|995.1|993.9|994.5|993.3|19
1733223600000|2024-12-03 11:00:00|994.7|993.5|994.6|993.4|994.9|993.7|994.5|993.3|61
1733223900000|2024-12-03 11:05:00|994.7|993.5|994.9|993.7|995|993.8|994.7|993.5|35
1733224200000|2024-12-03 11:10:00|994.7|993.5|994.5|993.3|994.7|993.5|994.5|993.3|69
1733224500000|2024-12-03 11:15:00|994.3|993.1|994.1|992.9|994.3|993.1|994|992.8|86
1733224800000|2024-12-03 11:20:00|994.3|993.1|994.3|993.1|994.4|993.2|994.1|992.9|75
1733225100000|2024-12-03 11:25:00|994.4|993.2|994.7|993.5|995.1|993.9|994.4|993.2|62
1733225400000|2024-12-03 11:30:00|994.8|993.6|994.7|993.5|994.8|993.6|994.5|993.3|35
1733225700000|2024-12-03 11:35:00|994.6|993.4|995.4|994.2|995.4|994.2|994.6|993.4|57
1733226000000|2024-12-03 11:40:00|995.5|994.3|995.9|994.7|996.1|994.9|995.5|994.3|108
1733226300000|2024-12-03 11:45:00|995.7|994.5|995.6|994.4|996.1|994.9|995.6|994.4|63
1733226600000|2024-12-03 11:50:00|995.7|994.5|996.1|994.9|996.1|994.9|995.4|994.2|151
1733226900000|2024-12-03 11:55:00|996.2|995|995.9|994.7|996.2|995|995.6|994.4|74
1733227200000|2024-12-03 12:00:00|996.1|994.9|996.6|995.4|996.7|995.5|996|994.8|181
1733227500000|2024-12-03 12:05:00|996.5|995.3|996.9|995.7|996.9|995.7|996.4|995.2|113
1733227800000|2024-12-03 12:10:00|996.7|995.5|997.2|996|997.3|996.1|996.4|995.2|204
1733228100000|2024-12-03 12:15:00|997.1|995.9|997.1|995.9|997.4|996.2|996.9|995.7|173
1733228400000|2024-12-03 12:20:00|996.9|995.7|996.9|995.7|997.2|996|996.6|995.4|112
1733228700000|2024-12-03 12:25:00|997.1|995.9|996.9|995.7|997.2|996|996.6|995.4|131
1733229000000|2024-12-03 12:30:00|996.6|995.4|996|994.8|996.6|995.4|995.4|994.2|387
1733229300000|2024-12-03 12:35:00|995.9|994.7|995.4|994.2|996.1|994.9|995.4|994.2|54
1733229600000|2024-12-03 12:40:00|995.5|994.3|996.6|995.4|996.6|995.4|995.5|994.3|83
1733229900000|2024-12-03 12:45:00|996.5|995.3|996.6|995.4|996.6|995.4|996.4|995.2|49
1733230200000|2024-12-03 12:50:00|996.5|995.3|996.7|995.5|996.9|995.7|996.4|995.2|70
1733230500000|2024-12-03 12:55:00|996.6|995.4|996.6|995.4|996.9|995.7|996.2|995|195
1733230800000|2024-12-03 13:00:00|996.5|995.3|996.9|995.7|996.9|995.7|996.2|995|252
1733231100000|2024-12-03 13:05:00|996.6|995.4|997.5|996.3|998.4|997.2|996.6|995.4|499
1733231400000|2024-12-03 13:10:00|997.6|996.4|997.6|996.4|998.1|996.9|997.4|996.2|280
1733231700000|2024-12-03 13:15:00|997.7|996.5|998.9|997.7|998.9|997.7|997.4|996.2|354
1733232000000|2024-12-03 13:20:00|998.8|997.6|999.6|998.4|1000|998.8|998.6|997.4|938
1733232300000|2024-12-03 13:25:00|999.5|998.3|999.1|997.9|999.6|998.4|998.7|997.5|353
1733232600000|2024-12-03 13:30:00|999.3|998.1|998.4|997.2|999.5|998.3|998.4|997.2|348
1733232900000|2024-12-03 13:35:00|998.5|997.3|999.6|998.4|999.6|998.4|998.4|997.2|316
1733233200000|2024-12-03 13:40:00|999.5|998.3|999.5|998.3|1000.3|999.1|999.3|998.1|858
1733236200000|2024-12-03 14:30:00|999.6|998.4|1000.9|999.7|1002.4|1001.2|999.4|998.2|4223
1733236500000|2024-12-03 14:35:00|1001.2|1000|998.1|996.9|1001.2|1000|996.7|995.5|2254
1733236800000|2024-12-03 14:40:00|998.2|997|997.5|996.3|998.7|997.5|996.8|995.6|1482
1733237100000|2024-12-03 14:45:00|997.6|996.4|996.6|995.4|997.8|996.6|995.8|994.6|1901
1733237400000|2024-12-03 14:50:00|996.8|995.6|996.4|995.2|997.1|995.9|995.1|993.9|747
1733237700000|2024-12-03 14:55:00|996.5|995.3|994.4|993.2|997|995.8|994.2|993|1638
1733238000000|2024-12-03 15:00:00|994.3|993.1|994.3|993.1|994.3|993.1|992.8|991.6|1317
1733238300000|2024-12-03 15:05:00|994.2|993|992.6|991.4|994.4|993.2|992.3|991.1|1000
1733238600000|2024-12-03 15:10:00|992.7|991.5|992.4|991.2|993.2|992|992.3|991.1|1197
1733238900000|2024-12-03 15:15:00|992.5|991.3|991.8|990.6|993.4|992.2|991.2|990|568
1733239200000|2024-12-03 15:20:00|991.9|990.7|992.4|991.2|993|991.8|991.8|990.6|760
1733239500000|2024-12-03 15:25:00|992.6|991.4|994.9|993.7|995|993.8|992.6|991.4|521
1733239800000|2024-12-03 15:30:00|994.8|993.6|995.3|994.1|995.5|994.3|994.2|993|805
1733240100000|2024-12-03 15:35:00|995.5|994.3|993.7|992.5|995.5|994.3|993.6|992.4|662
1733240400000|2024-12-03 15:40:00|993.9|992.7|995|993.8|995.3|994.1|993.4|992.2|387
1733240700000|2024-12-03 15:45:00|994.9|993.7|995.8|994.6|995.8|994.6|994|992.8|444
1733241000000|2024-12-03 15:50:00|996|994.8|997.6|996.4|998.3|997.1|995.9|994.7|1135
1733241300000|2024-12-03 15:55:00|997.5|996.3|996.3|995.1|997.6|996.4|996.1|994.9|435
1733241600000|2024-12-03 16:00:00|996.4|995.2|996.7|995.5|997.1|995.9|996.1|994.9|433
1733241900000|2024-12-03 16:05:00|996.8|995.6|994.5|993.3|996.8|995.6|994.4|993.2|802
1733242200000|2024-12-03 16:10:00|994.4|993.2|993.6|992.4|994.5|993.3|993.5|992.3|653
1733242500000|2024-12-03 16:15:00|993.5|992.3|993.6|992.4|994.3|993.1|993.4|992.2|450
1733242800000|2024-12-03 16:20:00|993.4|992.2|994.9|993.7|994.9|993.7|992.8|991.6|930
1733243100000|2024-12-03 16:25:00|995.1|993.9|995.2|994|996.8|995.6|994.8|993.6|1038
1733243400000|2024-12-03 16:30:00|995.1|993.9|996.1|994.9|996.2|995|995.1|993.9|434
1733243700000|2024-12-03 16:35:00|996.2|995|996.9|995.7|997.1|995.9|996.2|995|442
1733244000000|2024-12-03 16:40:00|996.7|995.5|996.9|995.7|997|995.8|996.4|995.2|566
1733244300000|2024-12-03 16:45:00|996.7|995.5|995.9|994.7|997|995.8|995.6|994.4|493
1733244600000|2024-12-03 16:50:00|996|994.8|996.7|995.5|997.1|995.9|996|994.8|250
1733244900000|2024-12-03 16:55:00|996.6|995.4|996.2|995|997|995.8|995.9|994.7|330
1733245200000|2024-12-03 17:00:00|996.3|995.1|995.8|994.6|996.6|995.4|995.6|994.4|260
1733245500000|2024-12-03 17:05:00|995.9|994.7|996.2|995|996.5|995.3|995.4|994.2|575
1733245800000|2024-12-03 17:10:00|996.3|995.1|995.8|994.6|996.7|995.5|995.8|994.6|358
1733246100000|2024-12-03 17:15:00|995.7|994.5|994.5|993.3|995.7|994.5|994.5|993.3|493
1733246400000|2024-12-03 17:20:00|994.6|993.4|994.5|993.3|994.8|993.6|994.1|992.9|619
1733246700000|2024-12-03 17:25:00|994.4|993.2|994.3|993.1|994.7|993.5|994.1|992.9|529
1733247000000|2024-12-03 17:30:00|994.4|993.2|993|991.8|994.4|993.2|992.9|991.7|526
1733247300000|2024-12-03 17:35:00|993.1|991.9|993.1|991.9|994|992.8|993|991.8|616
1733247600000|2024-12-03 17:40:00|993|991.8|993.2|992|993.6|992.4|992.8|991.6|456
1733247900000|2024-12-03 17:45:00|993.3|992.1|994.2|993|994.3|993.1|992.9|991.7|517
1733248200000|2024-12-03 17:50:00|994.3|993.1|993.1|991.9|994.3|993.1|993.1|991.9|824
1733248500000|2024-12-03 17:55:00|993|991.8|993.5|992.3|993.8|992.6|992.8|991.6|597
1733248800000|2024-12-03 18:00:00|993.6|992.4|992.7|991.5|993.8|992.6|992.7|991.5|936
1733249100000|2024-12-03 18:05:00|992.8|991.6|992.6|991.4|992.9|991.7|992.4|991.2|251
1733249400000|2024-12-03 18:10:00|992.7|991.5|992.1|990.9|992.7|991.5|991.9|990.7|299
1733249700000|2024-12-03 18:15:00|992|990.8|991.9|990.7|992.4|991.2|991.8|990.6|345
1733250000000|2024-12-03 18:20:00|992|990.8|992.6|991.4|992.8|991.6|991.9|990.7|442
1733250300000|2024-12-03 18:25:00|992.5|991.3|991.8|990.6|992.6|991.4|991.8|990.6|276
1733250600000|2024-12-03 18:30:00|991.9|990.7|991.4|990.2|991.9|990.7|991.4|990.2|734
1733250900000|2024-12-03 18:35:00|991.5|990.3|992.1|990.9|992.4|991.2|991.5|990.3|473
1733251200000|2024-12-03 18:40:00|991.9|990.7|993.1|991.9|993.1|991.9|991.7|990.5|403
1733251500000|2024-12-03 18:45:00|993.2|992|994.1|992.9|994.6|993.4|993.2|992|418
1733251800000|2024-12-03 18:50:00|994.4|993.2|994.5|993.3|995.4|994.2|993.9|992.7|800
1733252100000|2024-12-03 18:55:00|994.6|993.4|995.4|994.2|995.5|994.3|994.5|993.3|547
1733252400000|2024-12-03 19:00:00|995.5|994.3|994.8|993.6|996.1|994.9|994.8|993.6|1573
1733252700000|2024-12-03 19:05:00|995|993.8|995.4|994.2|995.7|994.5|995|993.8|645
1733253000000|2024-12-03 19:10:00|995.3|994.1|995.9|994.7|996|994.8|994.8|993.6|2679
1733253300000|2024-12-03 19:15:00|996|994.8|995.8|994.6|996.3|995.1|995.6|994.4|1199
1733274000000|2024-12-04 01:00:00|995.5|994.3|993.2|992|996.1|994.9|993.1|991.9|453
1733274300000|2024-12-04 01:05:00|993.1|991.9|993.2|992|993.8|992.6|993|991.8|128
1733274600000|2024-12-04 01:10:00|993.1|991.9|992|990.8|993.1|991.9|991.9|990.7|284
1733274900000|2024-12-04 01:15:00|991.9|990.7|992.5|991.3|993.1|991.9|991.9|990.7|840
1733275200000|2024-12-04 01:20:00|992.4|991.2|992|990.8|992.5|991.3|991.6|990.4|179
1733275500000|2024-12-04 01:25:00|992.2|991|992.5|991.3|992.9|991.7|992.2|991|116
1733275800000|2024-12-04 01:30:00|992.4|991.2|992.2|991|992.5|991.3|992.1|990.9|33
1733276100000|2024-12-04 01:35:00|992.1|990.9|991.9|990.7|992.2|991|991.7|990.5|85
1733276400000|2024-12-04 01:40:00|991.8|990.6|991.9|990.7|992.3|991.1|991.5|990.3|123
1733276700000|2024-12-04 01:45:00|992|990.8|992.6|991.4|992.8|991.6|991.7|990.5|155
1733277000000|2024-12-04 01:50:00|992.7|991.5|993.1|991.9|993.1|991.9|992.6|991.4|30
1733277300000|2024-12-04 01:55:00|993|991.8|992.2|991|993.3|992.1|992|990.8|38
1733277600000|2024-12-04 02:00:00|992.1|990.9|992|990.8|992.3|991.1|992|990.8|25
1733277900000|2024-12-04 02:05:00|992.2|991|992|990.8|992.3|991.1|992|990.8|36
1733278200000|2024-12-04 02:10:00|992.2|991|991.8|990.6|992.5|991.3|991.8|990.6|65
1733278500000|2024-12-04 02:15:00|991.7|990.5|991|989.8|991.8|990.6|990.9|989.7|63
1733278800000|2024-12-04 02:20:00|990.8|989.6|990.6|989.4|991|989.8|990.6|989.4|64
1733279100000|2024-12-04 02:25:00|990.7|989.5|990.5|989.3|990.8|989.6|990.4|989.2|61
1733279400000|2024-12-04 02:30:00|990.4|989.2|990|988.8|990.9|989.7|989.9|988.7|54
1733279700000|2024-12-04 02:35:00|990.1|988.9|989.7|988.5|990.1|988.9|989.6|988.4|44
1733280000000|2024-12-04 02:40:00|989.6|988.4|990.1|988.9|990.7|989.5|989.6|988.4|91
1733280300000|2024-12-04 02:45:00|990|988.8|990.2|989|990.2|989|989.9|988.7|60
1733280600000|2024-12-04 02:50:00|990.1|988.9|989.6|988.4|990.3|989.1|989.6|988.4|127
1733280900000|2024-12-04 02:55:00|989.8|988.6|990|988.8|990.1|988.9|989.5|988.3|183
1733281200000|2024-12-04 03:00:00|990.1|988.9|990.2|989|990.5|989.3|990|988.8|53
1733281500000|2024-12-04 03:05:00|990.3|989.1|990|988.8|990.7|989.5|990|988.8|78
1733281800000|2024-12-04 03:10:00|989.9|988.7|989.8|988.6|990.3|989.1|989.7|988.5|26
1733282100000|2024-12-04 03:15:00|989.9|988.7|989.8|988.6|990|988.8|989.5|988.3|92
1733282400000|2024-12-04 03:20:00|989.7|988.5|990.2|989|990.2|989|989.7|988.5|114
1733282700000|2024-12-04 03:25:00|990|988.8|989.7|988.5|990|988.8|989.4|988.2|48
1733283000000|2024-12-04 03:30:00|989.8|988.6|989.8|988.6|989.8|988.6|989.7|988.5|16
1733283300000|2024-12-04 03:35:00|989.7|988.5|989.7|988.5|989.8|988.6|989.6|988.4|19
1733283600000|2024-12-04 03:40:00|989.8|988.6|989.8|988.6|989.8|988.6|989.7|988.5|9
1733283900000|2024-12-04 03:45:00|989.9|988.7|989.9|988.7|989.9|988.7|989.8|988.6|37
1733284200000|2024-12-04 03:50:00|989.8|988.6|989.9|988.7|989.9|988.7|989.8|988.6|8
1733284500000|2024-12-04 03:55:00|990|988.8|990|988.8|990|988.8|990|988.8|14
1733284800000|2024-12-04 04:00:00|989.9|988.7|989.7|988.5|990|988.8|989.6|988.4|59
1733285100000|2024-12-04 04:05:00|989.5|988.3|989.7|988.5|989.8|988.6|989.5|988.3|23
1733285400000|2024-12-04 04:10:00|989.8|988.6|989.7|988.5|989.8|988.6|989.7|988.5|4
1733285700000|2024-12-04 04:15:00|989.8|988.6|989.7|988.5|989.8|988.6|989.6|988.4|5
1733286000000|2024-12-04 04:20:00|989.8|988.6|989.8|988.6|989.8|988.6|989.7|988.5|8
1733286300000|2024-12-04 04:25:00|990|988.8|989.8|988.6|990|988.8|989.8|988.6|49
1733286600000|2024-12-04 04:30:00|989.9|988.7|990|988.8|990|988.8|989.8|988.6|13
1733286900000|2024-12-04 04:35:00|989.8|988.6|989.7|988.5|989.8|988.6|989.6|988.4|18
1733287200000|2024-12-04 04:40:00|989.6|988.4|989.5|988.3|989.7|988.5|989.5|988.3|34
1733287500000|2024-12-04 04:45:00|989.7|988.5|989.8|988.6|989.8|988.6|989.7|988.5|3
1733287800000|2024-12-04 04:50:00|989.7|988.5|989.8|988.6|989.8|988.6|989.7|988.5|6
1733288100000|2024-12-04 04:55:00|||||||||16
1733288400000|2024-12-04 05:00:00|989.5|988.3|989.5|988.3|989.8|988.6|989.5|988.3|14
1733288700000|2024-12-04 05:05:00|989.7|988.5|989.8|988.6|989.8|988.6|989.6|988.4|4
1733289000000|2024-12-04 05:10:00|989.9|988.7|989.9|988.7|990|988.8|989.9|988.7|2
1733289300000|2024-12-04 05:15:00|989.8|988.6|989.8|988.6|990|988.8|989.8|988.6|12
1733289600000|2024-12-04 05:20:00|989.7|988.5|989.8|988.6|989.8|988.6|989.7|988.5|13
1733289900000|2024-12-04 05:25:00|||||||||4
1733290200000|2024-12-04 05:30:00|989.9|988.7|990|988.8|990|988.8|989.6|988.4|107
1733290500000|2024-12-04 05:35:00|989.9|988.7|989.2|988|989.9|988.7|989|987.8|300
1733290800000|2024-12-04 05:40:00|989.3|988.1|989.7|988.5|989.7|988.5|989|987.8|188
1733291100000|2024-12-04 05:45:00|989.6|988.4|989.9|988.7|990.2|989|989.6|988.4|30
1733291400000|2024-12-04 05:50:00|990|988.8|990.1|988.9|990.2|989|989.9|988.7|74
1733291700000|2024-12-04 05:55:00|990|988.8|990.5|989.3|990.6|989.4|989.9|988.7|53
1733292000000|2024-12-04 06:00:00|990.3|989.1|990.7|989.5|990.8|989.6|990.2|989|29
1733292300000|2024-12-04 06:05:00|990.8|989.6|990.5|989.3|991.5|990.3|990.5|989.3|111
1733292600000|2024-12-04 06:10:00|990.4|989.2|989.5|988.3|990.5|989.3|989.5|988.3|214
1733292900000|2024-12-04 06:15:00|989.7|988.5|989.5|988.3|989.8|988.6|989.4|988.2|39
1733293200000|2024-12-04 06:20:00|989.4|988.2|989.6|988.4|989.9|988.7|989.4|988.2|19
1733293500000|2024-12-04 06:25:00|989.7|988.5|990.2|989|990.3|989.1|989.5|988.3|57
1733293800000|2024-12-04 06:30:00|990.3|989.1|990.5|989.3|990.8|989.6|989.9|988.7|62
1733294100000|2024-12-04 06:35:00|990.4|989.2|990.8|989.6|991|989.8|990.4|989.2|61
1733294400000|2024-12-04 06:40:00|990.7|989.5|990|988.8|990.7|989.5|990|988.8|21
1733294700000|2024-12-04 06:45:00|990.2|989|990.1|988.9|990.4|989.2|990.1|988.9|26
1733295000000|2024-12-04 06:50:00|990.2|989|990.1|988.9|990.3|989.1|989.9|988.7|17
1733295300000|2024-12-04 06:55:00|990|988.8|990.6|989.4|990.6|989.4|989.9|988.7|37
1733295600000|2024-12-04 07:00:00|990.3|989.1|991.7|990.5|991.8|990.6|990.3|989.1|93
1733295900000|2024-12-04 07:05:00|991.6|990.4|991.8|990.6|992.1|990.9|991.2|990|91
1733296200000|2024-12-04 07:10:00|992.1|990.9|992.6|991.4|992.6|991.4|991.8|990.6|137
1733296500000|2024-12-04 07:15:00|992.3|991.1|992.3|991.1|992.3|991.1|991.8|990.6|137
1733296800000|2024-12-04 07:20:00|992.2|991|991.3|990.1|992.3|991.1|991.3|990.1|154
1733297100000|2024-12-04 07:25:00|991.6|990.4|991.6|990.4|991.6|990.4|991.6|990.4|29
1733297400000|2024-12-04 07:30:00|991.7|990.5|991.7|990.5|991.8|990.6|991.4|990.2|43
1733297700000|2024-12-04 07:35:00|991.6|990.4|991.6|990.4|991.6|990.4|991.6|990.4|3
1733298000000|2024-12-04 07:40:00|991.7|990.5|991.7|990.5|991.8|990.6|991.6|990.4|17
1733298300000|2024-12-04 07:45:00|991.6|990.4|991.4|990.2|991.7|990.5|991.4|990.2|24
1733298600000|2024-12-04 07:50:00|991.5|990.3|991.1|989.9|991.5|990.3|990.9|989.7|38
1733298900000|2024-12-04 07:55:00|991|989.8|991.1|989.9|991.3|990.1|990.8|989.6|52
1733299200000|2024-12-04 08:00:00|991|989.8|990.7|989.5|991|989.8|990.6|989.4|136
1733299500000|2024-12-04 08:05:00|990.8|989.6|990.4|989.2|990.8|989.6|990.3|989.1|54
1733299800000|2024-12-04 08:10:00|990.3|989.1|989.8|988.6|990.3|989.1|989.8|988.6|45
1733300100000|2024-12-04 08:15:00|||||||||7
1733300400000|2024-12-04 08:20:00|989.7|988.5|989.8|988.6|990.1|988.9|989.6|988.4|43
1733300700000|2024-12-04 08:25:00|989.6|988.4|989.6|988.4|989.9|988.7|989.4|988.2|350
1733301000000|2024-12-04 08:30:00|989.7|988.5|989.2|988|989.9|988.7|989.2|988|113
1733301300000|2024-12-04 08:35:00|988.7|987.5|988.9|987.7|989|987.8|988.7|987.5|192
1733301600000|2024-12-04 08:40:00|988.8|987.6|988.9|987.7|989|987.8|988.6|987.4|117
1733301900000|2024-12-04 08:45:00|988.7|987.5|988.7|987.5|989.1|987.9|988.5|987.3|114
1733302200000|2024-12-04 08:50:00|988.6|987.4|987.9|986.7|988.6|987.4|987.8|986.6|117
1733302500000|2024-12-04 08:55:00|987.8|986.6|988.1|986.9|988.2|987|987.7|986.5|72
1733302800000|2024-12-04 09:00:00|988.2|987|987.8|986.6|988.7|987.5|987.8|986.6|292
1733303100000|2024-12-04 09:05:00|987.6|986.4|987.6|986.4|987.8|986.6|987.3|986.1|234
1733303400000|2024-12-04 09:10:00|987.8|986.6|988.1|986.9|988.3|987.1|987.6|986.4|95
1733303700000|2024-12-04 09:15:00|988.3|987.1|988.1|986.9|988.3|987.1|988.1|986.9|106
1733304000000|2024-12-04 09:20:00|988.3|987.1|987.8|986.6|988.6|987.4|987.6|986.4|256
1733304300000|2024-12-04 09:25:00|987.6|986.4|988|986.8|988|986.8|987.2|986|230
1733304600000|2024-12-04 09:30:00|987.9|986.7|987.7|986.5|988.1|986.9|987.7|986.5|52
1733304900000|2024-12-04 09:35:00|987.8|986.6|988|986.8|988|986.8|987.5|986.3|50
1733305200000|2024-12-04 09:40:00|987.9|986.7|987.5|986.3|988|986.8|987.3|986.1|27
1733305500000|2024-12-04 09:45:00|987.4|986.2|987.5|986.3|988|986.8|987.4|986.2|21
1733305800000|2024-12-04 09:50:00|987.6|986.4|987.8|986.6|987.9|986.7|987.5|986.3|44
1733306100000|2024-12-04 09:55:00|987.7|986.5|987.7|986.5|987.8|986.6|987.5|986.3|31
1733306400000|2024-12-04 10:00:00|987.9|986.7|988.5|987.3|988.6|987.4|987.9|986.7|55
1733306700000|2024-12-04 10:05:00|988.4|987.2|988.9|987.7|989.1|987.9|988.4|987.2|82
1733307000000|2024-12-04 10:10:00|989|987.8|988.9|987.7|989.1|987.9|988.6|987.4|27
1733307300000|2024-12-04 10:15:00|989|987.8|988.7|987.5|989.1|987.9|988.7|987.5|34
1733307600000|2024-12-04 10:20:00|988.6|987.4|988.7|987.5|988.9|987.7|988.6|987.4|37
1733307900000|2024-12-04 10:25:00|988.8|987.6|988.6|987.4|989|987.8|988.5|987.3|73
1733308200000|2024-12-04 10:30:00|988.7|987.5|988.5|987.3|988.9|987.7|988.5|987.3|58
1733308500000|2024-12-04 10:35:00|988.2|987|988.2|987|988.2|987|988.1|986.9|98
1733308800000|2024-12-04 10:40:00|988.1|986.9|988.2|987|988.5|987.3|988.1|986.9|90
1733309100000|2024-12-04 10:45:00|988|986.8|988|986.8|988.2|987|988|986.8|113
1733309400000|2024-12-04 10:50:00|987.8|986.6|987.6|986.4|988|986.8|987.6|986.4|95
1733309700000|2024-12-04 10:55:00|987.5|986.3|988|986.8|988|986.8|987.5|986.3|36
1733310000000|2024-12-04 11:00:00|988.1|986.9|987.7|986.5|988.4|987.2|987.7|986.5|73
1733310300000|2024-12-04 11:05:00|987.6|986.4|987.5|986.3|987.7|986.5|987.5|986.3|18
1733310600000|2024-12-04 11:10:00|||||||||54
1733310900000|2024-12-04 11:15:00|987.7|986.5|987.5|986.3|987.7|986.5|987.5|986.3|33
1733311200000|2024-12-04 11:20:00|987.6|986.4|987.5|986.3|987.7|986.5|987.2|986|79
1733311500000|2024-12-04 11:25:00|||||||||18
1733311800000|2024-12-04 11:30:00|987.4|986.2|987.2|986|987.5|986.3|987.2|986|27
1733312100000|2024-12-04 11:35:00|987.5|986.3|987.5|986.3|987.5|986.3|987.2|986|48
1733312400000|2024-12-04 11:40:00|987.6|986.4|988.2|987|988.2|987|987.6|986.4|96
1733312700000|2024-12-04 11:45:00|988.3|987.1|988.5|987.3|988.7|987.5|988.2|987|84
1733313000000|2024-12-04 11:50:00|988.6|987.4|989.5|988.3|989.5|988.3|988.6|987.4|67
1733313300000|2024-12-04 11:55:00|989.4|988.2|988.8|987.6|989.8|988.6|988.8|987.6|251
1733313600000|2024-12-04 12:00:00|988.6|987.4|988.4|987.2|988.6|987.4|988.1|986.9|151
1733313900000|2024-12-04 12:05:00|988.3|987.1|988.2|987|988.4|987.2|988.1|986.9|44
1733314200000|2024-12-04 12:10:00|988.1|986.9|987.8|986.6|988.2|987|987.5|986.3|72
1733314500000|2024-12-04 12:15:00|987.9|986.7|987.8|986.6|988.2|987|987.8|986.6|91
1733314800000|2024-12-04 12:20:00|987.9|986.7|988.1|986.9|988.1|986.9|987.9|986.7|26
1733315100000|2024-12-04 12:25:00|988|986.8|988.1|986.9|988.3|987.1|988|986.8|83
1733315400000|2024-12-04 12:30:00|988.2|987|988.3|987.1|988.5|987.3|988.2|987|18
1733315700000|2024-12-04 12:35:00|988.2|987|989.2|988|989.2|988|988|986.8|88
1733316000000|2024-12-04 12:40:00|989.1|987.9|989.2|988|989.5|988.3|989|987.8|127
1733316300000|2024-12-04 12:45:00|989.4|988.2|989.2|988|989.8|988.6|989|987.8|182
1733316600000|2024-12-04 12:50:00|989.3|988.1|989.2|988|989.5|988.3|989.2|988|33
1733316900000|2024-12-04 12:55:00|989|987.8|989.8|988.6|990.4|989.2|989|987.8|278
1733317200000|2024-12-04 13:00:00|989.7|988.5|989.6|988.4|989.9|988.7|989.2|988|314
1733317500000|2024-12-04 13:05:00|989.7|988.5|990|988.8|990.2|989|989.5|988.3|108
1733317800000|2024-12-04 13:10:00|989.7|988.5|990.2|989|990.2|989|989.7|988.5|42
1733318100000|2024-12-04 13:15:00|990.1|988.9|990.7|989.5|991|989.8|990|988.8|302
1733318400000|2024-12-04 13:20:00|991.2|990|990.2|989|991.5|990.3|990.2|989|229
1733318700000|2024-12-04 13:25:00|990.3|989.1|990.5|989.3|990.5|989.3|990|988.8|116
1733319000000|2024-12-04 13:30:00|990.7|989.5|990.8|989.6|991|989.8|990.6|989.4|134
1733319300000|2024-12-04 13:35:00|991|989.8|991|989.8|991.4|990.2|991|989.8|63
1733319600000|2024-12-04 13:40:00|990.7|989.5|990.6|989.4|991|989.8|990.1|988.9|283
1733322600000|2024-12-04 14:30:00|990.8|989.6|989.7|988.5|991.7|990.5|989.4|988.2|1982
1733322900000|2024-12-04 14:35:00|989.8|988.6|988.9|987.7|990.3|989.1|988.9|987.7|876
1733323200000|2024-12-04 14:40:00|989|987.8|988|986.8|989|987.8|987.7|986.5|788
1733323500000|2024-12-04 14:45:00|988.2|987|990.1|988.9|990.4|989.2|988.2|987|1157
1733323800000|2024-12-04 14:50:00|990|988.8|990.5|989.3|990.6|989.4|989.4|988.2|579
1733324100000|2024-12-04 14:55:00|990.4|989.2|991.1|989.9|991.3|990.1|990.3|989.1|604
1733324400000|2024-12-04 15:00:00|991.2|990|990.6|989.4|991.5|990.3|989.6|988.4|651
1733324700000|2024-12-04 15:05:00|990.7|989.5|989.1|987.9|991.3|990.1|988.7|987.5|682
1733325000000|2024-12-04 15:10:00|989|987.8|987.6|986.4|989.2|988|987.3|986.1|763
1733325300000|2024-12-04 15:15:00|987.5|986.3|987.2|986|987.8|986.6|985.7|984.5|945
1733325600000|2024-12-04 15:20:00|987.1|985.9|988.1|986.9|988.2|987|986.2|985|1426
1733325900000|2024-12-04 15:25:00|988|986.8|985.8|984.6|988.3|987.1|985.5|984.3|1808
1733326200000|2024-12-04 15:30:00|986|984.8|986.5|985.3|988|986.8|985.7|984.5|1432
1733326500000|2024-12-04 15:35:00|986.4|985.2|986.5|985.3|987.3|986.1|985.7|984.5|897
1733326800000|2024-12-04 15:40:00|986.4|985.2|985.2|984|986.5|985.3|985.2|984|729
1733327100000|2024-12-04 15:45:00|985.3|984.1|985.5|984.3|986.4|985.2|985.2|984|1090
1733327400000|2024-12-04 15:50:00|985.4|984.2|986.2|985|986.5|985.3|985.4|984.2|588
1733327700000|2024-12-04 15:55:00|986.4|985.2|986|984.8|986.5|985.3|985.7|984.5|442
1733328000000|2024-12-04 16:00:00|985.7|984.5|985.7|984.5|986.2|985|985.2|984|754
1733328300000|2024-12-04 16:05:00|985.5|984.3|985.5|984.3|985.8|984.6|985.1|983.9|308
1733328600000|2024-12-04 16:10:00|985.6|984.4|986.5|985.3|986.6|985.4|985.2|984|764
1733328900000|2024-12-04 16:15:00|986.6|985.4|986.5|985.3|986.7|985.5|985.8|984.6|487
1733329200000|2024-12-04 16:20:00|986.6|985.4|986.5|985.3|986.7|985.5|985.7|984.5|333
1733329500000|2024-12-04 16:25:00|986.2|985|987|985.8|987.1|985.9|986|984.8|326
1733329800000|2024-12-04 16:30:00|987.1|985.9|986.7|985.5|987.6|986.4|986.7|985.5|526
1733330100000|2024-12-04 16:35:00|986.5|985.3|986.7|985.5|986.7|985.5|986.5|985.3|326
1733330400000|2024-12-04 16:40:00|986.8|985.6|988.3|987.1|988.3|987.1|986.8|985.6|1119
1733330700000|2024-12-04 16:45:00|988.4|987.2|989.1|987.9|989.2|988|988.2|987|619
1733331000000|2024-12-04 16:50:00|989|987.8|989.6|988.4|989.7|988.5|989|987.8|772
1733331300000|2024-12-04 16:55:00|989.7|988.5|990.2|989|990.3|989.1|989|987.8|410
1733331600000|2024-12-04 17:00:00|990.3|989.1|990.2|989|990.5|989.3|989.7|988.5|317
1733331900000|2024-12-04 17:05:00|990.3|989.1|990.1|988.9|990.7|989.5|989.7|988.5|503
1733332200000|2024-12-04 17:10:00|990|988.8|990.6|989.4|990.7|989.5|989.7|988.5|250
1733332500000|2024-12-04 17:15:00|990.5|989.3|989.7|988.5|990.6|989.4|989.7|988.5|246
1733332800000|2024-12-04 17:20:00|989.8|988.6|989.6|988.4|990.1|988.9|989.5|988.3|265
1733333100000|2024-12-04 17:25:00|989.7|988.5|989.6|988.4|990|988.8|989.3|988.1|293
1733333400000|2024-12-04 17:30:00|989.5|988.3|988.8|987.6|989.6|988.4|988.8|987.6|347
1733333700000|2024-12-04 17:35:00|988.7|987.5|989.6|988.4|989.7|988.5|988.7|987.5|223
1733334000000|2024-12-04 17:40:00|989.7|988.5|989|987.8|989.8|988.6|988.6|987.4|296
1733334300000|2024-12-04 17:45:00|989.2|988|989.5|988.3|989.8|988.6|989.2|988|369
1733334600000|2024-12-04 17:50:00|989.4|988.2|989.3|988.1|989.6|988.4|989.3|988.1|153
1733334900000|2024-12-04 17:55:00|989.5|988.3|989|987.8|990.1|988.9|988.9|987.7|335
1733335200000|2024-12-04 18:00:00|989.1|987.9|988.6|987.4|989.1|987.9|988.4|987.2|341
1733335500000|2024-12-04 18:05:00|988.5|987.3|989|987.8|989.3|988.1|988.5|987.3|880
1733335800000|2024-12-04 18:10:00|988.9|987.7|987.5|986.3|989.3|988.1|987.3|986.1|395
1733336100000|2024-12-04 18:15:00|987.6|986.4|987|985.8|988|986.8|987|985.8|209
1733336400000|2024-12-04 18:20:00|987.1|985.9|987|985.8|987.3|986.1|987|985.8|272
1733336700000|2024-12-04 18:25:00|987.3|986.1|986.8|985.6|987.4|986.2|986.5|985.3|736
1733337000000|2024-12-04 18:30:00|986.7|985.5|987|985.8|987.5|986.3|986.5|985.3|715
1733337300000|2024-12-04 18:35:00|987.4|986.2|987.6|986.4|987.8|986.6|987.1|985.9|463
1733337600000|2024-12-04 18:40:00|987.5|986.3|988.1|986.9|988.1|986.9|987.4|986.2|433
1733337900000|2024-12-04 18:45:00|988|986.8|988.6|987.4|989.1|987.9|987.9|986.7|435
1733338200000|2024-12-04 18:50:00|988.7|987.5|988.4|987.2|988.8|987.6|988.1|986.9|133
1733338500000|2024-12-04 18:55:00|988.2|987|987.9|986.7|988.3|987.1|987.8|986.6|360
1733338800000|2024-12-04 19:00:00|988|986.8|988.6|987.4|988.9|987.7|987.9|986.7|319
1733339100000|2024-12-04 19:05:00|988.7|987.5|988.9|987.7|989.1|987.9|988.6|987.4|473
1733339400000|2024-12-04 19:10:00|989|987.8|987.6|986.4|989.4|988.2|987.5|986.3|2577
1733339700000|2024-12-04 19:15:00|987.5|986.3|988|986.8|988.1|986.9|987.1|985.9|2054
1733360400000|2024-12-05 01:00:00|987.5|986.3|987.2|986|988.2|987|987|985.8|372
1733360700000|2024-12-05 01:05:00|987|985.8|987.1|985.9|987.4|986.2|986.4|985.2|151
1733361000000|2024-12-05 01:10:00|987|985.8|987.7|986.5|987.7|986.5|986.7|985.5|175
1733361300000|2024-12-05 01:15:00|987.9|986.7|987.9|986.7|988.4|987.2|987.7|986.5|138
1733361600000|2024-12-05 01:20:00|988|986.8|988.7|987.5|988.7|987.5|987.7|986.5|69
1733361900000|2024-12-05 01:25:00|988.9|987.7|989.2|988|989.4|988.2|988.7|987.5|121
1733362200000|2024-12-05 01:30:00|989.3|988.1|988.7|987.5|989.7|988.5|988.7|987.5|89
1733362500000|2024-12-05 01:35:00|988.8|987.6|990|988.8|990.1|988.9|988.7|987.5|146
1733362800000|2024-12-05 01:40:00|989.8|988.6|989.7|988.5|990|988.8|989.1|987.9|98
1733363100000|2024-12-05 01:45:00|989.6|988.4|989.4|988.2|990.1|988.9|988.9|987.7|86
1733363400000|2024-12-05 01:50:00|989.5|988.3|989.6|988.4|989.7|988.5|989.1|987.9|37
1733363700000|2024-12-05 01:55:00|989.5|988.3|989.7|988.5|989.9|988.7|989.3|988.1|46
1733364000000|2024-12-05 02:00:00|989.8|988.6|990.6|989.4|990.7|989.5|989.8|988.6|39
1733364300000|2024-12-05 02:05:00|990.4|989.2|990.4|989.2|990.5|989.3|989.9|988.7|76
1733364600000|2024-12-05 02:10:00|990.3|989.1|990|988.8|990.4|989.2|989.9|988.7|73
1733364900000|2024-12-05 02:15:00|989.9|988.7|989.7|988.5|990|988.8|989.6|988.4|18
1733365200000|2024-12-05 02:20:00|||||||||4
1733365500000|2024-12-05 02:25:00|||||||||4
1733365800000|2024-12-05 02:30:00|989.6|988.4|989.8|988.6|990.2|989|989.6|988.4|42
1733366100000|2024-12-05 02:35:00|989.7|988.5|991.1|989.9|991.1|989.9|989.7|988.5|64
1733366400000|2024-12-05 02:40:00|990.9|989.7|991.1|989.9|991.7|990.5|990.9|989.7|66
1733366700000|2024-12-05 02:45:00|991.2|990|991.1|989.9|991.4|990.2|990.9|989.7|52
1733367000000|2024-12-05 02:50:00|991|989.8|991.3|990.1|991.4|990.2|990.9|989.7|28
1733367300000|2024-12-05 02:55:00|991.4|990.2|991.4|990.2|991.6|990.4|990.9|989.7|32
1733367600000|2024-12-05 03:00:00|991.3|990.1|991.4|990.2|991.9|990.7|991.2|990|94
1733367900000|2024-12-05 03:05:00|991.3|990.1|991.1|989.9|991.5|990.3|991.1|989.9|31
1733368200000|2024-12-05 03:10:00|991|989.8|991.4|990.2|991.6|990.4|990.1|988.9|229
1733368500000|2024-12-05 03:15:00|991.3|990.1|990.5|989.3|991.3|990.1|990.5|989.3|36
1733368800000|2024-12-05 03:20:00|990.6|989.4|991.1|989.9|991.2|990|990.5|989.3|20
1733369100000|2024-12-05 03:25:00|991.2|990|991.4|990.2|991.5|990.3|990.8|989.6|19
1733369400000|2024-12-05 03:30:00|991.3|990.1|991.4|990.2|991.5|990.3|991.2|990|22
1733369700000|2024-12-05 03:35:00|991.3|990.1|991.5|990.3|991.6|990.4|991.3|990.1|19
1733370000000|2024-12-05 03:40:00|991.4|990.2|991.2|990|991.5|990.3|991.1|989.9|46
1733370300000|2024-12-05 03:45:00|||||||||4
1733370600000|2024-12-05 03:50:00|991.1|989.9|991|989.8|991.1|989.9|990.7|989.5|28
1733370900000|2024-12-05 03:55:00|990.9|989.7|991.2|990|991.2|990|990.9|989.7|9
1733371200000|2024-12-05 04:00:00|||||||||14
1733371500000|2024-12-05 04:05:00|991.1|989.9|991.2|990|991.2|990|991.1|989.9|15
1733371800000|2024-12-05 04:10:00|991.4|990.2|991.2|990|991.5|990.3|991.2|990|16
1733372100000|2024-12-05 04:15:00|991.3|990.1|991.3|990.1|991.3|990.1|991.2|990|11
1733372400000|2024-12-05 04:20:00|991.2|990|990.7|989.5|991.2|990|990.7|989.5|64
1733372700000|2024-12-05 04:25:00|990.6|989.4|990.7|989.5|990.7|989.5|990.5|989.3|24
1733373000000|2024-12-05 04:30:00|990.8|989.6|991|989.8|991.2|990|990.8|989.6|25
1733373300000|2024-12-05 04:35:00|991.1|989.9|991|989.8|991.1|989.9|991|989.8|13
1733373600000|2024-12-05 04:40:00|990.9|989.7|991|989.8|991|989.8|990.9|989.7|16
1733373900000|2024-12-05 04:45:00|991.1|989.9|991|989.8|991.1|989.9|991|989.8|12
1733374200000|2024-12-05 04:50:00|||||||||7
1733374500000|2024-12-05 04:55:00|990.7|989.5|990.7|989.5|990.7|989.5|990.7|989.5|13
1733374800000|2024-12-05 05:00:00|||||||||9
1733375100000|2024-12-05 05:05:00|990.8|989.6|991|989.8|991|989.8|990.7|989.5|13
1733375400000|2024-12-05 05:10:00|990.9|989.7|990.9|989.7|991|989.8|990.9|989.7|13
1733375700000|2024-12-05 05:15:00|991|989.8|991.1|989.9|991.1|989.9|991|989.8|7
1733376000000|2024-12-05 05:20:00|991.2|990|991.4|990.2|991.4|990.2|991.2|990|10
1733376300000|2024-12-05 05:25:00|991.3|990.1|991.6|990.4|991.6|990.4|991.3|990.1|12
1733376600000|2024-12-05 05:30:00|991.7|990.5|992.1|990.9|992.1|990.9|991.7|990.5|53
1733376900000|2024-12-05 05:35:00|992|990.8|992.2|991|992.2|991|992|990.8|14
1733377200000|2024-12-05 05:40:00|992.1|990.9|992.6|991.4|993.1|991.9|992.1|990.9|168
1733377500000|2024-12-05 05:45:00|992.7|991.5|992.9|991.7|993.1|991.9|992.3|991.1|28
1733377800000|2024-12-05 05:50:00|993|991.8|992.9|991.7|993.1|991.9|992.9|991.7|118
1733378100000|2024-12-05 05:55:00|993|991.8|992.9|991.7|993.1|991.9|992.9|991.7|28
1733378400000|2024-12-05 06:00:00|993|991.8|992.7|991.5|993.1|991.9|992.6|991.4|73
1733378700000|2024-12-05 06:05:00|992.6|991.4|993.6|992.4|993.6|992.4|992.6|991.4|114
1733379000000|2024-12-05 06:10:00|993.5|992.3|994.2|993|994.2|993|993.4|992.2|188
1733379300000|2024-12-05 06:15:00|994.1|992.9|994.2|993|994.2|993|993.9|992.7|40
1733379600000|2024-12-05 06:20:00|994|992.8|993.9|992.7|994.2|993|993.9|992.7|14
1733379900000|2024-12-05 06:25:00|993.8|992.6|993.7|992.5|994.2|993|993.4|992.2|29
1733380200000|2024-12-05 06:30:00|993.8|992.6|994.2|993|994.2|993|993.7|992.5|57
1733380500000|2024-12-05 06:35:00|994.1|992.9|994.1|992.9|994.2|993|994.1|992.9|64
1733380800000|2024-12-05 06:40:00|994.2|993|994.3|993.1|994.3|993.1|993.8|992.6|118
1733381100000|2024-12-05 06:45:00|994.1|992.9|994.3|993.1|994.3|993.1|994.1|992.9|78
1733381400000|2024-12-05 06:50:00|994.6|993.4|994.3|993.1|994.6|993.4|994.1|992.9|187
1733381700000|2024-12-05 06:55:00|993.6|992.4|992.8|991.6|993.6|992.4|992.8|991.6|196
1733382000000|2024-12-05 07:00:00|992.5|991.3|992.8|991.6|992.8|991.6|992.1|990.9|521
1733382300000|2024-12-05 07:05:00|992.7|991.5|992.8|991.6|992.8|991.6|992.6|991.4|53
1733382600000|2024-12-05 07:10:00|992.6|991.4|992.6|991.4|992.6|991.4|992.6|991.4|29
1733382900000|2024-12-05 07:15:00|992.8|991.6|992.8|991.6|992.9|991.7|992.8|991.6|20
1733383200000|2024-12-05 07:20:00|||||||||43
1733383500000|2024-12-05 07:25:00|992.7|991.5|992.3|991.1|992.8|991.6|992.1|990.9|35
1733383800000|2024-12-05 07:30:00|992.4|991.2|991.9|990.7|992.4|991.2|991.8|990.6|116
1733384100000|2024-12-05 07:35:00|991.8|990.6|991.5|990.3|992|990.8|991.3|990.1|45
1733384400000|2024-12-05 07:40:00|991.4|990.2|991|989.8|991.4|990.2|990.9|989.7|79
1733384700000|2024-12-05 07:45:00|991.1|989.9|991.1|989.9|991.2|990|991|989.8|7
1733385000000|2024-12-05 07:50:00|991.2|990|991.2|990|991.2|990|991|989.8|7
1733385300000|2024-12-05 07:55:00|991.1|989.9|992|990.8|992|990.8|991.1|989.9|58
1733385600000|2024-12-05 08:00:00|991.9|990.7|991.6|990.4|992.1|990.9|991.6|990.4|60
1733385900000|2024-12-05 08:05:00|991.7|990.5|991.6|990.4|992|990.8|991.6|990.4|50
1733386200000|2024-12-05 08:10:00|991.8|990.6|991.8|990.6|992|990.8|991.8|990.6|6
1733386500000|2024-12-05 08:15:00|991.9|990.7|992.1|990.9|992.1|990.9|991.9|990.7|37
1733386800000|2024-12-05 08:20:00|992.2|991|992.3|991.1|992.4|991.2|992.1|990.9|63
1733387100000|2024-12-05 08:25:00|992.2|991|992.6|991.4|992.6|991.4|992.1|990.9|16
1733387400000|2024-12-05 08:30:00|992.4|991.2|991.9|990.7|992.4|991.2|991.8|990.6|61
1733387700000|2024-12-05 08:35:00|992|990.8|992.3|991.1|992.5|991.3|991.9|990.7|18
1733388000000|2024-12-05 08:40:00|992.2|991|992.8|991.6|992.8|991.6|992.2|991|58
1733388300000|2024-12-05 08:45:00|992.7|991.5|992.3|991.1|992.8|991.6|992.2|991|23
1733388600000|2024-12-05 08:50:00|992.4|991.2|992.8|991.6|992.8|991.6|992.3|991.1|118
1733388900000|2024-12-05 08:55:00|993.1|991.9|992.6|991.4|993.1|991.9|992.5|991.3|88
1733389200000|2024-12-05 09:00:00|992.5|991.3|992.6|991.4|992.9|991.7|992.5|991.3|53
1733389500000|2024-12-05 09:05:00|992.5|991.3|992.5|991.3|992.7|991.5|992.5|991.3|110
1733389800000|2024-12-05 09:10:00|992.6|991.4|992.4|991.2|992.7|991.5|992.4|991.2|17
1733390100000|2024-12-05 09:15:00|992.5|991.3|992.4|991.2|992.5|991.3|992.1|990.9|16
1733390400000|2024-12-05 09:20:00|992.3|991.1|992.2|991|992.4|991.2|992|990.8|6
1733390700000|2024-12-05 09:25:00|992.4|991.2|992.5|991.3|992.5|991.3|992.4|991.2|23
1733391000000|2024-12-05 09:30:00|992.4|991.2|992.8|991.6|992.8|991.6|992.3|991.1|24
1733391300000|2024-12-05 09:35:00|992.9|991.7|993.7|992.5|993.9|992.7|992.9|991.7|50
1733391600000|2024-12-05 09:40:00|993.6|992.4|993.6|992.4|993.7|992.5|993.6|992.4|6
1733391900000|2024-12-05 09:45:00|993.7|992.5|992.5|991.3|993.7|992.5|992.4|991.2|55
1733392200000|2024-12-05 09:50:00|992.6|991.4|992.5|991.3|992.8|991.6|992.3|991.1|26
1733392500000|2024-12-05 09:55:00|992.4|991.2|992.2|991|992.4|991.2|992.1|990.9|12
1733392800000|2024-12-05 10:00:00|992|990.8|992.4|991.2|992.4|991.2|991.7|990.5|53
1733393100000|2024-12-05 10:05:00|992.5|991.3|992.5|991.3|992.5|991.3|992.4|991.2|10
1733393400000|2024-12-05 10:10:00|992.4|991.2|992.2|991|992.5|991.3|992.2|991|13
1733393700000|2024-12-05 10:15:00|992.5|991.3|993.6|992.4|993.6|992.4|992.5|991.3|97
1733394000000|2024-12-05 10:20:00|993.8|992.6|993.5|992.3|993.8|992.6|993.4|992.2|51
1733394300000|2024-12-05 10:25:00|993.4|992.2|993.5|992.3|993.7|992.5|993.3|992.1|42
1733394600000|2024-12-05 10:30:00|993.4|992.2|993.6|992.4|993.8|992.6|993.2|992|96
1733394900000|2024-12-05 10:35:00|993.5|992.3|993.4|992.2|993.8|992.6|993.2|992|372
1733395200000|2024-12-05 10:40:00|993.3|992.1|992.7|991.5|993.4|992.2|992.7|991.5|42
1733395500000|2024-12-05 10:45:00|992.3|991.1|992.5|991.3|992.5|991.3|992.2|991|58
1733395800000|2024-12-05 10:50:00|992.4|991.2|992|990.8|992.5|991.3|991.8|990.6|167
1733396100000|2024-12-05 10:55:00|992.2|991|992.7|991.5|992.7|991.5|992.1|990.9|58
1733396400000|2024-12-05 11:00:00|992.8|991.6|993|991.8|993|991.8|992.7|991.5|25
1733396700000|2024-12-05 11:05:00|992.9|991.7|992.7|991.5|992.9|991.7|992.5|991.3|47
1733397000000|2024-12-05 11:10:00|992.5|991.3|992.7|991.5|992.7|991.5|992.4|991.2|22
1733397300000|2024-12-05 11:15:00|993|991.8|992.7|991.5|993|991.8|992.7|991.5|11
1733397600000|2024-12-05 11:20:00|992.8|991.6|992.8|991.6|993|991.8|992.7|991.5|22
1733397900000|2024-12-05 11:25:00|993|991.8|993|991.8|993|991.8|992.9|991.7|15
1733398200000|2024-12-05 11:30:00|992.9|991.7|993.2|992|993.2|992|992.9|991.7|12
1733398500000|2024-12-05 11:35:00|993.3|992.1|993|991.8|993.5|992.3|993|991.8|25
1733398800000|2024-12-05 11:40:00|992.8|991.6|992.5|991.3|993|991.8|992.5|991.3|25
1733399100000|2024-12-05 11:45:00|992.4|991.2|992.1|990.9|992.5|991.3|991.7|990.5|286
1733399400000|2024-12-05 11:50:00|991.9|990.7|991.8|990.6|992.1|990.9|991.7|990.5|35
1733399700000|2024-12-05 11:55:00|991.6|990.4|990|988.8|991.6|990.4|989.8|988.6|83
1733400000000|2024-12-05 12:00:00|990.1|988.9|988.3|987.1|990.1|988.9|988.2|987|358
1733400300000|2024-12-05 12:05:00|988.5|987.3|988.4|987.2|988.9|987.7|988.3|987.1|251
1733400600000|2024-12-05 12:10:00|988.5|987.3|988.9|987.7|989.1|987.9|988.3|987.1|128
1733400900000|2024-12-05 12:15:00|989.2|988|989.2|988|989.9|988.7|989.2|988|80
1733401200000|2024-12-05 12:20:00|989|987.8|988.9|987.7|989.1|987.9|988.9|987.7|13
1733401500000|2024-12-05 12:25:00|989.2|988|989.3|988.1|989.8|988.6|989.1|987.9|191
1733401800000|2024-12-05 12:30:00|989.1|987.9|988|986.8|989.3|988.1|987.8|986.6|201
1733402100000|2024-12-05 12:35:00|988.1|986.9|988.6|987.4|988.8|987.6|988.1|986.9|55
1733402400000|2024-12-05 12:40:00|988.8|987.6|988.8|987.6|989|987.8|988.6|987.4|30
1733402700000|2024-12-05 12:45:00|988.9|987.7|989.3|988.1|989.6|988.4|988.9|987.7|64
1733403000000|2024-12-05 12:50:00|989.2|988|989.9|988.7|989.9|988.7|989.2|988|363
1733403300000|2024-12-05 12:55:00|989.8|988.6|989.8|988.6|990|988.8|989.6|988.4|93
1733403600000|2024-12-05 13:00:00|989.9|988.7|990.1|988.9|990.6|989.4|989.3|988.1|339
1733403900000|2024-12-05 13:05:00|990.2|989|989.8|988.6|990.9|989.7|989.8|988.6|148
1733404200000|2024-12-05 13:10:00|989.9|988.7|990.6|989.4|990.8|989.6|989.8|988.6|313
1733404500000|2024-12-05 13:15:00|990.5|989.3|990.1|988.9|990.6|989.4|989.6|988.4|106
1733404800000|2024-12-05 13:20:00|989.9|988.7|988.9|987.7|990|988.8|988.3|987.1|209
1733405100000|2024-12-05 13:25:00|989|987.8|989.2|988|989.4|988.2|988.6|987.4|262
1733405400000|2024-12-05 13:30:00|989.4|988.2|990.3|989.1|990.3|989.1|989.3|988.1|171
1733405700000|2024-12-05 13:35:00|990.4|989.2|990.8|989.6|991.1|989.9|990.3|989.1|113
1733406000000|2024-12-05 13:40:00|990.7|989.5|991.3|990.1|991.5|990.3|990.6|989.4|204
1733409000000|2024-12-05 14:30:00|991.8|990.6|993|991.8|994.3|993.1|991|989.8|2107
1733409300000|2024-12-05 14:35:00|993.1|991.9|995.3|994.1|995.8|994.6|992.9|991.7|2142
1733409600000|2024-12-05 14:40:00|995.5|994.3|996.1|994.9|996.1|994.9|994.1|992.9|1588
1733409900000|2024-12-05 14:45:00|996|994.8|995.9|994.7|996.5|995.3|995.3|994.1|970
1733410200000|2024-12-05 14:50:00|995.8|994.6|995.5|994.3|996.5|995.3|995.2|994|767
1733410500000|2024-12-05 14:55:00|995.6|994.4|994.5|993.3|995.7|994.5|993.8|992.6|933
1733410800000|2024-12-05 15:00:00|994.7|993.5|993.5|992.3|995.4|994.2|992.6|991.4|1029
1733411100000|2024-12-05 15:05:00|993.4|992.2|994.1|992.9|994.1|992.9|993.1|991.9|453
1733411400000|2024-12-05 15:10:00|994.4|993.2|994|992.8|994.5|993.3|993.7|992.5|372
1733411700000|2024-12-05 15:15:00|993.9|992.7|994.6|993.4|995|993.8|993.9|992.7|533
1733412000000|2024-12-05 15:20:00|994.7|993.5|993.6|992.4|994.9|993.7|993.6|992.4|270
1733412300000|2024-12-05 15:25:00|993.9|992.7|991.9|990.7|994.1|992.9|991.5|990.3|661
1733412600000|2024-12-05 15:30:00|992.1|990.9|992.4|991.2|992.4|991.2|991.5|990.3|311
1733412900000|2024-12-05 15:35:00|992.6|991.4|991.9|990.7|992.6|991.4|991.8|990.6|229
1733413200000|2024-12-05 15:40:00|991.7|990.5|992.2|991|992.3|991.1|991.1|989.9|908
1733413500000|2024-12-05 15:45:00|992|990.8|993.5|992.3|993.5|992.3|991.8|990.6|369
1733413800000|2024-12-05 15:50:00|993.2|992|993.8|992.6|994.3|993.1|993.1|991.9|649
1733414100000|2024-12-05 15:55:00|993.9|992.7|993.8|992.6|994|992.8|993.3|992.1|357
1733414400000|2024-12-05 16:00:00|994|992.8|993.3|992.1|994.3|993.1|993.1|991.9|569
1733414700000|2024-12-05 16:05:00|993.2|992|992.4|991.2|993.8|992.6|992.3|991.1|301
1733415000000|2024-12-05 16:10:00|992.6|991.4|993.1|991.9|993.3|992.1|992.2|991|932
1733415300000|2024-12-05 16:15:00|993.3|992.1|995.3|994.1|995.3|994.1|993.1|991.9|456
1733415600000|2024-12-05 16:20:00|995.1|993.9|995.8|994.6|995.8|994.6|994.3|993.1|678
1733415900000|2024-12-05 16:25:00|995.9|994.7|995.6|994.4|996.3|995.1|995.1|993.9|482
1733416200000|2024-12-05 16:30:00|995.4|994.2|995.3|994.1|995.7|994.5|995|993.8|458
1733416500000|2024-12-05 16:35:00|995.5|994.3|996.4|995.2|996.6|995.4|995.3|994.1|409
1733416800000|2024-12-05 16:40:00|996.5|995.3|996.6|995.4|996.7|995.5|995.8|994.6|603
1733417100000|2024-12-05 16:45:00|996.5|995.3|996.2|995|997|995.8|996|994.8|767
1733417400000|2024-12-05 16:50:00|996.1|994.9|995.8|994.6|996.6|995.4|995.6|994.4|562
1733417700000|2024-12-05 16:55:00|995.9|994.7|996.3|995.1|996.3|995.1|995.6|994.4|377
1733418000000|2024-12-05 17:00:00|996.1|994.9|996.1|994.9|996.5|995.3|995.3|994.1|662
1733418300000|2024-12-05 17:05:00|996.2|995|996.1|994.9|996.5|995.3|995.5|994.3|305
1733418600000|2024-12-05 17:10:00|996.2|995|996.6|995.4|997.1|995.9|996|994.8|503
1733418900000|2024-12-05 17:15:00|996.7|995.5|996.3|995.1|996.7|995.5|995.8|994.6|346
1733419200000|2024-12-05 17:20:00|996.4|995.2|995.6|994.4|996.6|995.4|995.6|994.4|565
1733419500000|2024-12-05 17:25:00|995.8|994.6|994.6|993.4|995.9|994.7|994.1|992.9|556
1733419800000|2024-12-05 17:30:00|994.7|993.5|994.3|993.1|995.1|993.9|994.3|993.1|509
1733420100000|2024-12-05 17:35:00|994.2|993|994.3|993.1|994.3|993.1|993.8|992.6|399
1733420400000|2024-12-05 17:40:00|994.1|992.9|993|991.8|994.1|992.9|993|991.8|401
1733420700000|2024-12-05 17:45:00|992.9|991.7|992.7|991.5|993.8|992.6|992.7|991.5|505
1733421000000|2024-12-05 17:50:00|992.6|991.4|993.4|992.2|993.5|992.3|992.6|991.4|204
1733421300000|2024-12-05 17:55:00|993.3|992.1|993.5|992.3|993.7|992.5|993.1|991.9|212
1733421600000|2024-12-05 18:00:00|993.4|992.2|992.8|991.6|993.5|992.3|992.5|991.3|369
1733421900000|2024-12-05 18:05:00|992.9|991.7|994.3|993.1|994.4|993.2|992.9|991.7|1029
1733422200000|2024-12-05 18:10:00|994.2|993|994.3|993.1|994.4|993.2|994|992.8|180
1733422500000|2024-12-05 18:15:00|994.4|993.2|993.8|992.6|994.6|993.4|993.6|992.4|367
1733422800000|2024-12-05 18:20:00|994|992.8|993.1|991.9|994.1|992.9|993|991.8|239
1733423100000|2024-12-05 18:25:00|993|991.8|993.1|991.9|993.1|991.9|992.5|991.3|559
1733423400000|2024-12-05 18:30:00|993.3|992.1|993.3|992.1|993.7|992.5|993.3|992.1|255
1733423700000|2024-12-05 18:35:00|993.4|992.2|993.3|992.1|993.5|992.3|993.1|991.9|199
1733424000000|2024-12-05 18:40:00|993.2|992|993.3|992.1|993.7|992.5|993.2|992|166
1733424300000|2024-12-05 18:45:00|993.4|992.2|993.9|992.7|994.4|993.2|993.4|992.2|286
1733424600000|2024-12-05 18:50:00|993.8|992.6|993.8|992.6|993.9|992.7|993.6|992.4|514
1733424900000|2024-12-05 18:55:00|993.9|992.7|994.7|993.5|994.8|993.6|993.9|992.7|573
1733425200000|2024-12-05 19:00:00|994.6|993.4|997.3|996.1|997.3|996.1|994.6|993.4|1035
1733425500000|2024-12-05 19:05:00|997.1|995.9|996.9|995.7|997.8|996.6|996.7|995.5|1262
1733425800000|2024-12-05 19:10:00|996.8|995.6|997.6|996.4|998.3|997.1|996.5|995.3|3702
1733426100000|2024-12-05 19:15:00|997.3|996.1|997.7|996.5|998.4|997.2|997.3|996.1|1682
1733446800000|2024-12-06 01:00:00|996.6|995.4|995.4|994.2|996.7|995.5|995.1|993.9|488
1733447100000|2024-12-06 01:05:00|995.5|994.3|996.6|995.4|996.7|995.5|995.4|994.2|245
1733447400000|2024-12-06 01:10:00|996.5|995.3|995.8|994.6|996.6|995.4|995.7|994.5|85
1733447700000|2024-12-06 01:15:00|995.7|994.5|995.8|994.6|996.3|995.1|995.7|994.5|74
1733448000000|2024-12-06 01:20:00|995.7|994.5|995.2|994|995.8|994.6|995.2|994|53
1733448300000|2024-12-06 01:25:00|995.3|994.1|996|994.8|996.4|995.2|995.2|994|247
1733448600000|2024-12-06 01:30:00|996.1|994.9|996|994.8|996.5|995.3|995.7|994.5|158
1733448900000|2024-12-06 01:35:00|996.1|994.9|997.4|996.2|997.4|996.2|996|994.8|296
1733449200000|2024-12-06 01:40:00|997.2|996|996.4|995.2|997.2|996|996.3|995.1|51
1733449500000|2024-12-06 01:45:00|996.7|995.5|996.3|995.1|996.9|995.7|996.2|995|60
1733449800000|2024-12-06 01:50:00|996.2|995|996|994.8|996.7|995.5|996|994.8|103
1733450100000|2024-12-06 01:55:00|996.1|994.9|995.9|994.7|996.1|994.9|995.6|994.4|30
1733450400000|2024-12-06 02:00:00|995.8|994.6|995.3|994.1|996.1|994.9|995.2|994|71
1733450700000|2024-12-06 02:05:00|995.1|993.9|994.6|993.4|995.3|994.1|994.6|993.4|129
1733451000000|2024-12-06 02:10:00|994.8|993.6|995.6|994.4|995.6|994.4|994.3|993.1|170
1733451300000|2024-12-06 02:15:00|995.5|994.3|995.7|994.5|995.7|994.5|995.3|994.1|70
1733451600000|2024-12-06 02:20:00|995.6|994.4|995.1|993.9|995.6|994.4|994.8|993.6|111
1733451900000|2024-12-06 02:25:00|995.2|994|995.8|994.6|995.8|994.6|995.2|994|41
1733452200000|2024-12-06 02:30:00|996|994.8|995.1|993.9|996.4|995.2|995|993.8|101
1733452500000|2024-12-06 02:35:00|995|993.8|993.7|992.5|995.3|994.1|993.5|992.3|187
1733452800000|2024-12-06 02:40:00|993.8|992.6|993.9|992.7|994.6|993.4|993.8|992.6|23
1733453100000|2024-12-06 02:45:00|994.3|993.1|993.4|992.2|994.3|993.1|993.4|992.2|20
1733453400000|2024-12-06 02:50:00|993.3|992.1|993.4|992.2|993.4|992.2|993|991.8|112
1733453700000|2024-12-06 02:55:00|993.2|992|993.7|992.5|993.8|992.6|993.2|992|82
1733454000000|2024-12-06 03:00:00|993.8|992.6|993.9|992.7|994.6|993.4|993.7|992.5|48
1733454300000|2024-12-06 03:05:00|993.8|992.6|994|992.8|994.2|993|993.7|992.5|32
1733454600000|2024-12-06 03:10:00|993.9|992.7|995|993.8|995.3|994.1|993.9|992.7|98
1733454900000|2024-12-06 03:15:00|994.9|993.7|994.6|993.4|995.1|993.9|994.4|993.2|21
1733455200000|2024-12-06 03:20:00|994.5|993.3|994.5|993.3|994.9|993.7|994.1|992.9|25
1733455500000|2024-12-06 03:25:00|994.4|993.2|994|992.8|994.5|993.3|993.9|992.7|27
1733455800000|2024-12-06 03:30:00|993.9|992.7|994.3|993.1|994.3|993.1|993.9|992.7|22
1733456100000|2024-12-06 03:35:00|994.2|993|994.4|993.2|994.4|993.2|994.2|993|12
1733456400000|2024-12-06 03:40:00|994.3|993.1|994.9|993.7|994.9|993.7|994.3|993.1|4
1733456700000|2024-12-06 03:45:00|994.8|993.6|994.4|993.2|994.9|993.7|994.4|993.2|10
1733457000000|2024-12-06 03:50:00|994.5|993.3|994.4|993.2|994.5|993.3|994.4|993.2|7
1733457300000|2024-12-06 03:55:00|994.5|993.3|994.4|993.2|994.5|993.3|994.4|993.2|4
1733457600000|2024-12-06 04:00:00|994.3|993.1|994.3|993.1|994.3|993.1|994.2|993|30
1733457900000|2024-12-06 04:05:00|994.2|993|994.3|993.1|994.3|993.1|994.1|992.9|8
1733458200000|2024-12-06 04:10:00|994.2|993|994.4|993.2|994.4|993.2|994.1|992.9|16
1733458500000|2024-12-06 04:15:00|994.3|993.1|994.3|993.1|994.4|993.2|994.3|993.1|2
1733458800000|2024-12-06 04:20:00|994.4|993.2|994.4|993.2|994.4|993.2|994.3|993.1|16
1733459100000|2024-12-06 04:25:00|994.3|993.1|994.3|993.1|994.4|993.2|994.3|993.1|5
1733459400000|2024-12-06 04:30:00|994.2|993|994.2|993|994.3|993.1|994.1|992.9|4
1733459700000|2024-12-06 04:35:00|994.1|992.9|994.1|992.9|994.1|992.9|994|992.8|5
1733460000000|2024-12-06 04:40:00|994.2|993|994.4|993.2|994.4|993.2|994.2|993|5
1733460300000|2024-12-06 04:45:00|994.3|993.1|994.4|993.2|994.4|993.2|994.3|993.1|15
1733460900000|2024-12-06 04:55:00|||||||||3
1733461200000|2024-12-06 05:00:00|994.3|993.1|994.2|993|994.4|993.2|994.2|993|4
1733461500000|2024-12-06 05:05:00|994.3|993.1|994.2|993|994.3|993.1|994.2|993|1
1733461800000|2024-12-06 05:10:00|994.1|992.9|994.2|993|994.2|993|994.1|992.9|7
1733462100000|2024-12-06 05:15:00|||||||||1
1733462400000|2024-12-06 05:20:00|994.3|993.1|994.4|993.2|994.4|993.2|994.3|993.1|15
1733462700000|2024-12-06 05:25:00|994.8|993.6|994.9|993.7|995|993.8|994.8|993.6|21
1733463000000|2024-12-06 05:30:00|994.8|993.6|994.1|992.9|994.9|993.7|993.9|992.7|38
1733463300000|2024-12-06 05:35:00|994.2|993|994|992.8|994.3|993.1|993.9|992.7|49
1733463600000|2024-12-06 05:40:00|994.1|992.9|994.4|993.2|994.5|993.3|994|992.8|21
1733463900000|2024-12-06 05:45:00|994.3|993.1|994.7|993.5|994.7|993.5|994.3|993.1|47
1733464200000|2024-12-06 05:50:00|994.9|993.7|995|993.8|995.1|993.9|994.7|993.5|15
1733464500000|2024-12-06 05:55:00|994.9|993.7|995.3|994.1|995.4|994.2|994.6|993.4|54
1733464800000|2024-12-06 06:00:00|995.2|994|995.8|994.6|995.9|994.7|995|993.8|59
1733465100000|2024-12-06 06:05:00|995.9|994.7|996.1|994.9|996.4|995.2|995.8|994.6|35
1733465400000|2024-12-06 06:10:00|996|994.8|996.2|995|996.4|995.2|996|994.8|43
1733465700000|2024-12-06 06:15:00|996.3|995.1|995.9|994.7|996.3|995.1|995.7|994.5|22
1733466000000|2024-12-06 06:20:00|995.8|994.6|995.9|994.7|995.9|994.7|995.5|994.3|7
1733466300000|2024-12-06 06:25:00|996|994.8|996|994.8|996.3|995.1|995.9|994.7|5
1733466600000|2024-12-06 06:30:00|995.9|994.7|996.9|995.7|996.9|995.7|995.9|994.7|76
1733466900000|2024-12-06 06:35:00|996.8|995.6|996.5|995.3|996.8|995.6|996.2|995|28
1733467200000|2024-12-06 06:40:00|996.6|995.4|996|994.8|996.7|995.5|995.9|994.7|74
1733467500000|2024-12-06 06:45:00|996.1|994.9|995.9|994.7|996.1|994.9|995.4|994.2|41
1733467800000|2024-12-06 06:50:00|996|994.8|996.1|994.9|996.2|995|995.8|994.6|8
1733468100000|2024-12-06 06:55:00|996.2|995|995.6|994.4|996.2|995|995.5|994.3|32
1733468400000|2024-12-06 07:00:00|995.5|994.3|995.1|993.9|995.5|994.3|994.9|993.7|32
1733468700000|2024-12-06 07:05:00|995.2|994|994.2|993|995.2|994|994.2|993|29
1733469000000|2024-12-06 07:10:00|994.3|993.1|994.8|993.6|994.8|993.6|994.1|992.9|22
1733469300000|2024-12-06 07:15:00|994.9|993.7|995|993.8|995|993.8|994.8|993.6|2
1733469600000|2024-12-06 07:20:00|995.1|993.9|995|993.8|995.2|994|995|993.8|1
1733469900000|2024-12-06 07:25:00|994.9|993.7|994.8|993.6|994.9|993.7|994.8|993.6|9
1733470200000|2024-12-06 07:30:00|994.9|993.7|995|993.8|995.2|994|994.8|993.6|13
1733470500000|2024-12-06 07:35:00|994.9|993.7|994.9|993.7|994.9|993.7|994.7|993.5|22
1733470800000|2024-12-06 07:40:00|994.8|993.6|995|993.8|995.1|993.9|994.8|993.6|11
1733471100000|2024-12-06 07:45:00|994.9|993.7|995|993.8|995.1|993.9|994.8|993.6|18
1733471400000|2024-12-06 07:50:00|995.1|993.9|995.1|993.9|995.2|994|995|993.8|23
1733471700000|2024-12-06 07:55:00|995|993.8|995.1|993.9|995.1|993.9|995|993.8|4
1733472000000|2024-12-06 08:00:00|995.2|994|995.2|994|995.2|994|994.5|993.3|98
1733472300000|2024-12-06 08:05:00|995.1|993.9|995.2|994|995.2|994|995|993.8|11
1733472900000|2024-12-06 08:15:00|995.3|994.1|995.2|994|995.3|994.1|995.2|994|5
1733473200000|2024-12-06 08:20:00|995.3|994.1|995.2|994|995.3|994.1|995|993.8|15
1733473500000|2024-12-06 08:25:00|995.3|994.1|995.9|994.7|995.9|994.7|995.3|994.1|91
1733473800000|2024-12-06 08:30:00|995.8|994.6|996|994.8|996|994.8|995.7|994.5|0
1733474100000|2024-12-06 08:35:00|||||||||4
1733474400000|2024-12-06 08:40:00|||||||||3
1733474700000|2024-12-06 08:45:00|996.2|995|996.2|995|996.2|995|996.2|995|7
1733475000000|2024-12-06 08:50:00|996.3|995.1|996.2|995|996.5|995.3|996.2|995|82
1733475300000|2024-12-06 08:55:00|996|994.8|996.1|994.9|996.1|994.9|996|994.8|8
1733475600000|2024-12-06 09:00:00|996|994.8|996.2|995|996.4|995.2|996|994.8|27
1733475900000|2024-12-06 09:05:00|996.3|995.1|997.1|995.9|997.2|996|996.3|995.1|62
1733476200000|2024-12-06 09:10:00|996.9|995.7|997|995.8|997.3|996.1|996.8|995.6|41
1733476500000|2024-12-06 09:15:00|997.1|995.9|997.3|996.1|997.3|996.1|997|995.8|12
1733476800000|2024-12-06 09:20:00|997.2|996|997.4|996.2|997.7|996.5|997.1|995.9|122
1733477100000|2024-12-06 09:25:00|997.5|996.3|998.1|996.9|998.2|997|997.2|996|63
1733477400000|2024-12-06 09:30:00|998.2|997|997.9|996.7|998.6|997.4|997.9|996.7|118
1733477700000|2024-12-06 09:35:00|997.8|996.6|997.9|996.7|998|996.8|997.6|996.4|28
1733478000000|2024-12-06 09:40:00|998|996.8|997.7|996.5|998.2|997|997.6|996.4|68
1733478300000|2024-12-06 09:45:00|997.6|996.4|997.8|996.6|997.8|996.6|997.4|996.2|37
1733478600000|2024-12-06 09:50:00|997.7|996.5|998.1|996.9|998.1|996.9|997.7|996.5|12
1733478900000|2024-12-06 09:55:00|998|996.8|998.1|996.9|998.1|996.9|997.9|996.7|11
1733479200000|2024-12-06 10:00:00|998|996.8|997.8|996.6|998.1|996.9|997.8|996.6|22
1733479500000|2024-12-06 10:05:00|997.9|996.7|997.4|996.2|997.9|996.7|997.4|996.2|17
1733479800000|2024-12-06 10:10:00|997.3|996.1|996.9|995.7|997.3|996.1|996.9|995.7|14
1733480100000|2024-12-06 10:15:00|996.7|995.5|997.1|995.9|997.5|996.3|996.6|995.4|107
1733480400000|2024-12-06 10:20:00|997.2|996|997.4|996.2|997.5|996.3|997.2|996|9
1733480700000|2024-12-06 10:25:00|997.3|996.1|997.5|996.3|997.6|996.4|997.3|996.1|23
1733481000000|2024-12-06 10:30:00|997.6|996.4|997.4|996.2|997.6|996.4|997.4|996.2|40
1733481300000|2024-12-06 10:35:00|997.5|996.3|997.4|996.2|997.5|996.3|997.4|996.2|15
1733481600000|2024-12-06 10:40:00|997.5|996.3|997.3|996.1|997.6|996.4|997.3|996.1|82
1733481900000|2024-12-06 10:45:00|997.2|996|997|995.8|997.3|996.1|996.8|995.6|26
1733482200000|2024-12-06 10:50:00|996.9|995.7|996.6|995.4|996.9|995.7|996.5|995.3|13
1733482500000|2024-12-06 10:55:00|996.5|995.3|996.6|995.4|996.6|995.4|996.4|995.2|22
1733482800000|2024-12-06 11:00:00|996.5|995.3|996.4|995.2|996.6|995.4|996.3|995.1|30
1733483100000|2024-12-06 11:05:00|996.2|995|996.4|995.2|996.5|995.3|996.1|994.9|118
1733483400000|2024-12-06 11:10:00|996.3|995.1|996.4|995.2|996.4|995.2|996.1|994.9|9
1733483700000|2024-12-06 11:15:00|996.3|995.1|996.1|994.9|996.4|995.2|995.9|994.7|19
1733484000000|2024-12-06 11:20:00|996|994.8|996.9|995.7|996.9|995.7|996|994.8|33
1733484300000|2024-12-06 11:25:00|996.8|995.6|996.9|995.7|997|995.8|996.8|995.6|10
1733484600000|2024-12-06 11:30:00|997|995.8|997.1|995.9|997.3|996.1|997|995.8|16
1733484900000|2024-12-06 11:35:00|997.2|996|997.4|996.2|997.5|996.3|997.2|996|21
1733485200000|2024-12-06 11:40:00|997.5|996.3|998|996.8|998|996.8|997.5|996.3|38
1733485500000|2024-12-06 11:45:00|997.9|996.7|997.5|996.3|998|996.8|997.5|996.3|64
1733485800000|2024-12-06 11:50:00|997.6|996.4|997.9|996.7|998|996.8|997.5|996.3|38
1733486100000|2024-12-06 11:55:00|998|996.8|998|996.8|998.2|997|997.8|996.6|55
1733486400000|2024-12-06 12:00:00|997.9|996.7|998.2|997|998.2|997|997.9|996.7|75
1733486700000|2024-12-06 12:05:00|998.1|996.9|998.4|997.2|998.5|997.3|998.1|996.9|88
1733487000000|2024-12-06 12:10:00|998.3|997.1|998.3|997.1|998.4|997.2|998.1|996.9|8
1733487300000|2024-12-06 12:15:00|998.2|997|998.7|997.5|998.7|997.5|998|996.8|102
1733487600000|2024-12-06 12:20:00|998.6|997.4|998.6|997.4|998.7|997.5|998.5|997.3|116
1733487900000|2024-12-06 12:25:00|998.5|997.3|998.2|997|998.6|997.4|998.1|996.9|46
1733488200000|2024-12-06 12:30:00|998.3|997.1|998.6|997.4|998.6|997.4|998.2|997|24
1733488500000|2024-12-06 12:35:00|998.4|997.2|998.4|997.2|998.4|997.2|998.4|997.2|7
1733488800000|2024-12-06 12:40:00|998.3|997.1|998.6|997.4|998.6|997.4|998.1|996.9|40
1733489100000|2024-12-06 12:45:00|998.9|997.7|998.6|997.4|999.1|997.9|998.6|997.4|181
1733489400000|2024-12-06 12:50:00|998.7|997.5|999.6|998.4|999.6|998.4|998.7|997.5|142
1733489700000|2024-12-06 12:55:00|999.7|998.5|999.4|998.2|999.7|998.5|999.4|998.2|190
1733490000000|2024-12-06 13:00:00|999.1|997.9|999.4|998.2|999.7|998.5|999|997.8|210
1733490300000|2024-12-06 13:05:00|999.6|998.4|999.1|997.9|999.9|998.7|999.1|997.9|186
1733490600000|2024-12-06 13:10:00|999.2|998|999.6|998.4|999.9|998.7|999.2|998|280
1733490900000|2024-12-06 13:15:00|999.4|998.2|999.6|998.4|999.6|998.4|999.4|998.2|173
1733491200000|2024-12-06 13:20:00|999.7|998.5|999.6|998.4|999.9|998.7|999.6|998.4|225
1733491500000|2024-12-06 13:25:00|999.9|998.7|999.6|998.4|999.9|998.7|999.4|998.2|169
1733491800000|2024-12-06 13:30:00|999.7|998.5|999.2|998|999.9|998.7|999.1|997.9|272
1733492100000|2024-12-06 13:35:00|999.3|998.1|1000.7|999.5|1000.7|999.5|999|997.8|181
1733492400000|2024-12-06 13:40:00|1000.5|999.3|1000.3|999.1|1000.7|999.5|1000|998.8|730
1733495400000|2024-12-06 14:30:00|999.2|998|996|994.8|999.6|998.4|995.4|994.2|2948
1733495700000|2024-12-06 14:35:00|996.1|994.9|994.5|993.3|996.1|994.9|994.5|993.3|1625
1733496000000|2024-12-06 14:40:00|994.3|993.1|993.4|992.2|994.4|993.2|993.1|991.9|2568
1733496300000|2024-12-06 14:45:00|993.5|992.3|996.2|995|996.4|995.2|993.5|992.3|1402
1733496600000|2024-12-06 14:50:00|996.1|994.9|994.1|992.9|996.4|995.2|993.8|992.6|3331
1733496900000|2024-12-06 14:55:00|994|992.8|992.6|991.4|994.1|992.9|992.1|990.9|1410
1733497200000|2024-12-06 15:00:00|992.3|991.1|993|991.8|994|992.8|992.2|991|1797
1733497500000|2024-12-06 15:05:00|993.1|991.9|993|991.8|993.6|992.4|992.7|991.5|734
1733497800000|2024-12-06 15:10:00|993.2|992|992.1|990.9|993.6|992.4|992.1|990.9|815
1733498100000|2024-12-06 15:15:00|992.4|991.2|993.3|992.1|993.4|992.2|992.1|990.9|920
1733498400000|2024-12-06 15:20:00|993.1|991.9|994.6|993.4|994.6|993.4|992.8|991.6|891
1733498700000|2024-12-06 15:25:00|994.7|993.5|994.6|993.4|995.1|993.9|994.1|992.9|597
1733499000000|2024-12-06 15:30:00|994.4|993.2|994.1|992.9|995.1|993.9|993.6|992.4|662
1733499300000|2024-12-06 15:35:00|994.2|993|994.7|993.5|995.1|993.9|994.1|992.9|1901
1733499600000|2024-12-06 15:40:00|994.5|993.3|994.1|992.9|994.8|993.6|994.1|992.9|484
1733499900000|2024-12-06 15:45:00|994.2|993|995.1|993.9|995.1|993.9|994.1|992.9|536
1733500200000|2024-12-06 15:50:00|994.8|993.6|995|993.8|995.6|994.4|994.6|993.4|598
1733500500000|2024-12-06 15:55:00|995.1|993.9|995.9|994.7|996.3|995.1|995.1|993.9|465
1733500800000|2024-12-06 16:00:00|995.8|994.6|995.9|994.7|996.2|995|994.7|993.5|1342
1733501100000|2024-12-06 16:05:00|995.8|994.6|996.6|995.4|996.9|995.7|995.6|994.4|382
1733501400000|2024-12-06 16:10:00|996.7|995.5|996.4|995.2|996.7|995.5|995.6|994.4|311
1733501700000|2024-12-06 16:15:00|996.6|995.4|996|994.8|996.7|995.5|995.6|994.4|574
1733502000000|2024-12-06 16:20:00|996.1|994.9|996.9|995.7|996.9|995.7|995.8|994.6|552
1733502300000|2024-12-06 16:25:00|997.1|995.9|997.9|996.7|997.9|996.7|997.1|995.9|389
1733502600000|2024-12-06 16:30:00|998|996.8|998.3|997.1|999.4|998.2|998|996.8|954
1733502900000|2024-12-06 16:35:00|998.4|997.2|998.4|997.2|998.9|997.7|998.1|996.9|488
1733503200000|2024-12-06 16:40:00|998.6|997.4|999.4|998.2|999.6|998.4|998.6|997.4|523
1733503500000|2024-12-06 16:45:00|999.5|998.3|999.4|998.2|999.7|998.5|999.1|997.9|414
1733503800000|2024-12-06 16:50:00|999.5|998.3|999.6|998.4|1000.1|998.9|999.4|998.2|771
1733504100000|2024-12-06 16:55:00|999.8|998.6|999.1|997.9|1000.1|998.9|999|997.8|892
1733504400000|2024-12-06 17:00:00|999|997.8|997.6|996.4|999.1|997.9|997.6|996.4|790
1733504700000|2024-12-06 17:05:00|997.7|996.5|999.3|998.1|999.3|998.1|997.6|996.4|412
1733505000000|2024-12-06 17:10:00|999.4|998.2|1000.6|999.4|1001.4|1000.2|999.3|998.1|731
1733505300000|2024-12-06 17:15:00|1000.1|998.9|998.8|997.6|1000.3|999.1|998.6|997.4|834
1733505600000|2024-12-06 17:20:00|999.1|997.9|999.1|997.9|999.6|998.4|998.8|997.6|897
1733505900000|2024-12-06 17:25:00|999|997.8|998.8|997.6|999.6|998.4|998.6|997.4|1155
1733506200000|2024-12-06 17:30:00|998.9|997.7|999.4|998.2|1000.1|998.9|998.9|997.7|398
1733506500000|2024-12-06 17:35:00|999.6|998.4|998.9|997.7|999.9|998.7|998.6|997.4|366
1733506800000|2024-12-06 17:40:00|998.6|997.4|997.4|996.2|998.9|997.7|997.4|996.2|891
1733507100000|2024-12-06 17:45:00|997.5|996.3|998.2|997|998.5|997.3|997.5|996.3|766
1733507400000|2024-12-06 17:50:00|998.1|996.9|998.7|997.5|998.7|997.5|997.4|996.2|442
1733507700000|2024-12-06 17:55:00|998.4|997.2|999.4|998.2|999.7|998.5|998.4|997.2|860
1733508000000|2024-12-06 18:00:00|999.2|998|999.2|998|999.6|998.4|999.2|998|257
1733508300000|2024-12-06 18:05:00|999.4|998.2|1000.4|999.2|1000.5|999.3|999.4|998.2|529
1733508600000|2024-12-06 18:10:00|1000.3|999.1|999.9|998.7|1000.7|999.5|999.7|998.5|749
1733508900000|2024-12-06 18:15:00|999.8|998.6|998.1|996.9|1000.1|998.9|998.1|996.9|952
1733509200000|2024-12-06 18:20:00|998.2|997|998.8|997.6|998.8|997.6|997.8|996.6|536
1733509500000|2024-12-06 18:25:00|998.6|997.4|997.2|996|998.9|997.7|997|995.8|956
1733509800000|2024-12-06 18:30:00|997.5|996.3|997.2|996|997.5|996.3|996.7|995.5|424
1733510100000|2024-12-06 18:35:00|997.4|996.2|997.4|996.2|997.6|996.4|996.5|995.3|742
1733510400000|2024-12-06 18:40:00|997.2|996|997.2|996|997.7|996.5|996.7|995.5|253
1733510700000|2024-12-06 18:45:00|997|995.8|997.2|996|997.4|996.2|997|995.8|389
1733511000000|2024-12-06 18:50:00|997.4|996.2|998.3|997.1|998.5|997.3|997|995.8|591
1733511300000|2024-12-06 18:55:00|998.2|997|997.8|996.6|998.5|997.3|997.5|996.3|829
1733511600000|2024-12-06 19:00:00|997.9|996.7|998.6|997.4|999|997.8|997.5|996.3|657
1733511900000|2024-12-06 19:05:00|998.5|997.3|998.5|997.3|998.7|997.5|997.9|996.7|684
1733512200000|2024-12-06 19:10:00|998.4|997.2|998.1|996.9|999.2|998|997.7|996.5|4234
1733512500000|2024-12-06 19:15:00|998.2|997|998.7|997.5|999.3|998.1|998.1|996.9|2142
1733706000000|2024-12-09 01:00:00|997.3|996.1|996.6|995.4|997.8|996.6|995.5|994.3|757
1733706300000|2024-12-09 01:05:00|996.7|995.5|997|995.8|997.4|996.2|996.1|994.9|285
1733706600000|2024-12-09 01:10:00|996.9|995.7|996.7|995.5|997.6|996.4|996.1|994.9|128
1733706900000|2024-12-09 01:15:00|996.8|995.6|996.7|995.5|997.5|996.3|996.1|994.9|95
1733707200000|2024-12-09 01:20:00|996.6|995.4|996.2|995|996.7|995.5|995.6|994.4|357
1733707500000|2024-12-09 01:25:00|996.1|994.9|995.3|994.1|996.2|995|995.3|994.1|179
1733707800000|2024-12-09 01:30:00|995.4|994.2|996|994.8|996|994.8|995.4|994.2|246
1733708100000|2024-12-09 01:35:00|996.4|995.2|996.5|995.3|997.1|995.9|996.4|995.2|63
1733708400000|2024-12-09 01:40:00|996.6|995.4|996.8|995.6|997.3|996.1|996.5|995.3|94
1733708700000|2024-12-09 01:45:00|996.6|995.4|996.6|995.4|996.9|995.7|996.4|995.2|23
1733709000000|2024-12-09 01:50:00|996.8|995.6|997.4|996.2|997.5|996.3|996.7|995.5|56
1733709300000|2024-12-09 01:55:00|997.1|995.9|998|996.8|998|996.8|997|995.8|74
1733709600000|2024-12-09 02:00:00|997.9|996.7|997.2|996|998.2|997|997.1|995.9|58
1733709900000|2024-12-09 02:05:00|997.1|995.9|997|995.8|997.6|996.4|996.9|995.7|93
1733710200000|2024-12-09 02:10:00|996.9|995.7|997.3|996.1|997.3|996.1|996.8|995.6|19
1733710500000|2024-12-09 02:15:00|997.2|996|997|995.8|997.2|996|996.9|995.7|13
1733710800000|2024-12-09 02:20:00|996.9|995.7|997.2|996|997.3|996.1|996.9|995.7|23
1733711100000|2024-12-09 02:25:00|997.3|996.1|997.3|996.1|997.4|996.2|997.2|996|9
1733711400000|2024-12-09 02:30:00|997.2|996|997.8|996.6|997.9|996.7|996.8|995.6|148
1733711700000|2024-12-09 02:35:00|997.7|996.5|997|995.8|997.8|996.6|997|995.8|94
1733712000000|2024-12-09 02:40:00|996.9|995.7|996.5|995.3|997|995.8|996.4|995.2|53
1733712300000|2024-12-09 02:45:00|996.4|995.2|995.9|994.7|996.5|995.3|995.7|994.5|70
1733712600000|2024-12-09 02:50:00|995.8|994.6|995.6|994.4|996.1|994.9|995.3|994.1|31
1733712900000|2024-12-09 02:55:00|995.7|994.5|995.5|994.3|996.1|994.9|995.1|993.9|54
1733713200000|2024-12-09 03:00:00|995.8|994.6|995.5|994.3|995.9|994.7|995|993.8|67
1733713500000|2024-12-09 03:05:00|995.4|994.2|996|994.8|996|994.8|995.3|994.1|98
1733713800000|2024-12-09 03:10:00|996.1|994.9|995.7|994.5|996.2|995|995.3|994.1|138
1733714100000|2024-12-09 03:15:00|995.6|994.4|995.9|994.7|996|994.8|995.3|994.1|27
1733714400000|2024-12-09 03:20:00|996|994.8|995.9|994.7|996.3|995.1|995.5|994.3|166
1733714700000|2024-12-09 03:25:00|996|994.8|995.5|994.3|996.2|995|995.5|994.3|43
1733715000000|2024-12-09 03:30:00|995.4|994.2|995.8|994.6|995.8|994.6|995.4|994.2|22
1733715300000|2024-12-09 03:35:00|995.7|994.5|995.8|994.6|995.8|994.6|995.4|994.2|5
1733715600000|2024-12-09 03:40:00|||||||||1
1733715900000|2024-12-09 03:45:00|995.7|994.5|995.8|994.6|995.8|994.6|995.5|994.3|4
1733716200000|2024-12-09 03:50:00|995.7|994.5|995.7|994.5|995.7|994.5|995.7|994.5|0
1733716500000|2024-12-09 03:55:00|995.8|994.6|995.5|994.3|995.8|994.6|995.5|994.3|15
1733716800000|2024-12-09 04:00:00|995.4|994.2|995.4|994.2|995.5|994.3|995.4|994.2|17
1733717100000|2024-12-09 04:05:00|995.5|994.3|995.8|994.6|995.8|994.6|995.3|994.1|8
1733717400000|2024-12-09 04:10:00|995.7|994.5|995.5|994.3|995.7|994.5|995.5|994.3|1
1733717700000|2024-12-09 04:15:00|995.6|994.4|995.5|994.3|995.6|994.4|995.5|994.3|6
1733718300000|2024-12-09 04:25:00|||||||||6
1733718600000|2024-12-09 04:30:00|||||||||13
1733718900000|2024-12-09 04:35:00|||||||||6
1733719200000|2024-12-09 04:40:00|||||||||5
1733719800000|2024-12-09 04:50:00|||||||||1
1733720100000|2024-12-09 04:55:00|995.8|994.6|995.8|994.6|995.8|994.6|995.8|994.6|9
1733720400000|2024-12-09 05:00:00|995.7|994.5|996.1|994.9|996.2|995|995.5|994.3|25
1733720700000|2024-12-09 05:05:00|996|994.8|996.1|994.9|996.1|994.9|996|994.8|1
1733721000000|2024-12-09 05:10:00|996|994.8|996.1|994.9|996.1|994.9|996|994.8|0
1733721300000|2024-12-09 05:15:00|996.2|995|996.3|995.1|996.5|995.3|996.2|995|53
1733721600000|2024-12-09 05:20:00|996.1|994.9|996.2|995|996.3|995.1|996.1|994.9|2
1733721900000|2024-12-09 05:25:00|996.3|995.1|996.5|995.3|996.5|995.3|996.3|995.1|5
1733722200000|2024-12-09 05:30:00|996.4|995.2|996.5|995.3|996.6|995.4|996.2|995|19
1733722500000|2024-12-09 05:35:00|996.3|995.1|996.5|995.3|996.5|995.3|996.1|994.9|34
1733722800000|2024-12-09 05:40:00|996.6|995.4|996.8|995.6|996.9|995.7|996.5|995.3|3
1733723100000|2024-12-09 05:45:00|996.7|995.5|996.3|995.1|996.7|995.5|996.1|994.9|27
1733723400000|2024-12-09 05:50:00|996.2|995|996.2|995|996.4|995.2|996|994.8|3
1733723700000|2024-12-09 05:55:00|996|994.8|996.6|995.4|996.9|995.7|996|994.8|14
1733724000000|2024-12-09 06:00:00|996.8|995.6|996.4|995.2|996.8|995.6|996.4|995.2|5
1733724300000|2024-12-09 06:05:00|996.3|995.1|996.6|995.4|996.8|995.6|996.3|995.1|6
1733724600000|2024-12-09 06:10:00|996.7|995.5|996.5|995.3|996.7|995.5|996.4|995.2|0
1733724900000|2024-12-09 06:15:00|996.4|995.2|996.4|995.2|996.5|995.3|996.1|994.9|10
1733725200000|2024-12-09 06:20:00|996.3|995.1|996.6|995.4|996.7|995.5|996|994.8|6
1733725500000|2024-12-09 06:25:00|996.7|995.5|997.5|996.3|997.7|996.5|996.5|995.3|112
1733725800000|2024-12-09 06:30:00|997.6|996.4|997.3|996.1|998.2|997|997.1|995.9|45
1733726100000|2024-12-09 06:35:00|997.2|996|997.6|996.4|997.7|996.5|997.1|995.9|18
1733726400000|2024-12-09 06:40:00|997.5|996.3|997.3|996.1|997.6|996.4|997.1|995.9|28
1733726700000|2024-12-09 06:45:00|997.4|996.2|997.5|996.3|998|996.8|997.3|996.1|17
1733727000000|2024-12-09 06:50:00|997.6|996.4|998.2|997|998.4|997.2|997.5|996.3|65
1733727300000|2024-12-09 06:55:00|998.1|996.9|997.7|996.5|998.2|997|997.6|996.4|24
1733727600000|2024-12-09 07:00:00|997.6|996.4|997.6|996.4|997.7|996.5|997.5|996.3|26
1733727900000|2024-12-09 07:05:00|997.5|996.3|997.7|996.5|998|996.8|997.5|996.3|4
1733728200000|2024-12-09 07:10:00|997.6|996.4|997.5|996.3|997.7|996.5|997.5|996.3|14
1733728500000|2024-12-09 07:15:00|997.7|996.5|997.7|996.5|998|996.8|997.6|996.4|16
1733728800000|2024-12-09 07:20:00|997.8|996.6|998.1|996.9|998.1|996.9|997.7|996.5|13
1733729100000|2024-12-09 07:25:00|998.2|997|998.4|997.2|998.5|997.3|998.2|997|22
1733729400000|2024-12-09 07:30:00|998.5|997.3|998.5|997.3|998.5|997.3|998.4|997.2|12
1733729700000|2024-12-09 07:35:00|998.6|997.4|999|997.8|999.5|998.3|998.6|997.4|126
1733730000000|2024-12-09 07:40:00|998.9|997.7|999.2|998|999.3|998.1|998.6|997.4|27
1733730300000|2024-12-09 07:45:00|999.1|997.9|999.5|998.3|999.5|998.3|999|997.8|5
1733730600000|2024-12-09 07:50:00|999.3|998.1|999.5|998.3|999.5|998.3|999.2|998|55
1733730900000|2024-12-09 07:55:00|999.4|998.2|999.2|998|999.6|998.4|999.2|998|13
1733731200000|2024-12-09 08:00:00|999|997.8|998.5|997.3|999|997.8|998.4|997.2|35
1733731500000|2024-12-09 08:05:00|998.4|997.2|998|996.8|998.5|997.3|998|996.8|28
1733731800000|2024-12-09 08:10:00|998.1|996.9|999.1|997.9|999.2|998|998.1|996.9|45
1733732100000|2024-12-09 08:15:00|999|997.8|999|997.8|999.4|998.2|998.9|997.7|12
1733732400000|2024-12-09 08:20:00|999.1|997.9|999.1|997.9|999.3|998.1|999|997.8|6
1733732700000|2024-12-09 08:25:00|999.2|998|999.2|998|999.3|998.1|999|997.8|11
1733733000000|2024-12-09 08:30:00|999.1|997.9|999|997.8|999.3|998.1|999|997.8|14
1733733300000|2024-12-09 08:35:00|999.1|997.9|999.6|998.4|999.6|998.4|999|997.8|18
1733733600000|2024-12-09 08:40:00|999.7|998.5|999.6|998.4|999.8|998.6|999.5|998.3|19
1733733900000|2024-12-09 08:45:00|999.5|998.3|999.4|998.2|999.8|998.6|999.3|998.1|34
1733734200000|2024-12-09 08:50:00|999.3|998.1|999.4|998.2|999.5|998.3|999.1|997.9|20
1733734500000|2024-12-09 08:55:00|999.1|997.9|999.2|998|999.4|998.2|999.1|997.9|29
1733734800000|2024-12-09 09:00:00|999.1|997.9|999|997.8|999.2|998|998.5|997.3|91
1733735100000|2024-12-09 09:05:00|998.9|997.7|999.5|998.3|999.5|998.3|998.7|997.5|83
1733735400000|2024-12-09 09:10:00|999.6|998.4|999.4|998.2|999.7|998.5|999.1|997.9|59
1733735700000|2024-12-09 09:15:00|999.5|998.3|999|997.8|999.5|998.3|998.9|997.7|14
1733736000000|2024-12-09 09:20:00|999.1|997.9|999.5|998.3|999.5|998.3|998.7|997.5|51
1733736300000|2024-12-09 09:25:00|999.6|998.4|999.2|998|999.6|998.4|999.2|998|18
1733736600000|2024-12-09 09:30:00|999.1|997.9|999.5|998.3|999.5|998.3|999.1|997.9|19
1733736900000|2024-12-09 09:35:00|999.4|998.2|999.2|998|999.6|998.4|999.2|998|91
1733737200000|2024-12-09 09:40:00|999.1|997.9|999|997.8|999.1|997.9|999|997.8|14
1733737500000|2024-12-09 09:45:00|998.7|997.5|999.2|998|999.2|998|998.7|997.5|18
1733737800000|2024-12-09 09:50:00|999.5|998.3|999|997.8|999.5|998.3|998.7|997.5|59
1733738100000|2024-12-09 09:55:00|999.1|997.9|999.1|997.9|999.5|998.3|999|997.8|23
1733738400000|2024-12-09 10:00:00|999|997.8|999.1|997.9|999.2|998|999|997.8|23
1733738700000|2024-12-09 10:05:00|999|997.8|999.2|998|999.2|998|998.7|997.5|9
1733739000000|2024-12-09 10:10:00|999.1|997.9|999|997.8|999.2|998|998.9|997.7|25
1733739300000|2024-12-09 10:15:00|998.9|997.7|998.6|997.4|999|997.8|998.5|997.3|28
1733739600000|2024-12-09 10:20:00|998.5|997.3|998.3|997.1|998.5|997.3|998.3|997.1|3
1733739900000|2024-12-09 10:25:00|998.2|997|998.6|997.4|998.7|997.5|998.2|997|34
1733740200000|2024-12-09 10:30:00|998.7|997.5|998.6|997.4|998.7|997.5|998.2|997|25
1733740500000|2024-12-09 10:35:00|998.5|997.3|998.4|997.2|998.6|997.4|998.4|997.2|5
1733740800000|2024-12-09 10:40:00|998.3|997.1|998.2|997|998.4|997.2|998.2|997|9
1733741100000|2024-12-09 10:45:00|998.3|997.1|997.7|996.5|998.5|997.3|997.7|996.5|28
1733741400000|2024-12-09 10:50:00|997.6|996.4|997.6|996.4|997.6|996.4|997.5|996.3|23
1733741700000|2024-12-09 10:55:00|997.5|996.3|998.2|997|998.2|997|997.5|996.3|40
1733742000000|2024-12-09 11:00:00|998.4|997.2|998.9|997.7|998.9|997.7|998.2|997|123
1733742300000|2024-12-09 11:05:00|999|997.8|999.2|998|999.2|998|998.9|997.7|13
1733742600000|2024-12-09 11:10:00|999.4|998.2|998.7|997.5|999.5|998.3|998.7|997.5|55
1733742900000|2024-12-09 11:15:00|998.6|997.4|998.9|997.7|998.9|997.7|998.6|997.4|36
1733743200000|2024-12-09 11:20:00|998.8|997.6|998.5|997.3|998.8|997.6|998.5|997.3|11
1733743500000|2024-12-09 11:25:00|998.6|997.4|998.5|997.3|998.6|997.4|998.4|997.2|11
1733743800000|2024-12-09 11:30:00|998.3|997.1|998.5|997.3|998.5|997.3|998.2|997|12
1733744100000|2024-12-09 11:35:00|998.7|997.5|998.7|997.5|998.9|997.7|998.7|997.5|49
1733744400000|2024-12-09 11:40:00|998.9|997.7|999.2|998|999.5|998.3|998.9|997.7|73
1733744700000|2024-12-09 11:45:00|999.1|997.9|999.2|998|999.5|998.3|999.1|997.9|24
1733745000000|2024-12-09 11:50:00|999|997.8|999|997.8|999.1|997.9|998.2|997|45
1733745300000|2024-12-09 11:55:00|998.9|997.7|998.4|997.2|998.9|997.7|998.4|997.2|47
1733745600000|2024-12-09 12:00:00|998.3|997.1|998.7|997.5|998.7|997.5|998.1|996.9|41
1733745900000|2024-12-09 12:05:00|998.6|997.4|998.7|997.5|998.8|997.6|998.5|997.3|19
1733746200000|2024-12-09 12:10:00|998.8|997.6|998.9|997.7|999.1|997.9|998.7|997.5|34
1733746500000|2024-12-09 12:15:00|999|997.8|999|997.8|999.2|998|998.7|997.5|71
1733746800000|2024-12-09 12:20:00|999.1|997.9|999|997.8|999.2|998|998.7|997.5|67
1733747100000|2024-12-09 12:25:00|999.1|997.9|999|997.8|999.3|998.1|999|997.8|74
1733747400000|2024-12-09 12:30:00|999.1|997.9|999.2|998|999.2|998|999|997.8|46
1733747700000|2024-12-09 12:35:00|999.3|998.1|999.5|998.3|999.8|998.6|999.2|998|132
1733748000000|2024-12-09 12:40:00|999.6|998.4|999.2|998|999.6|998.4|999.2|998|51
1733748300000|2024-12-09 12:45:00|999|997.8|999.2|998|999.3|998.1|999|997.8|30
1733748600000|2024-12-09 12:50:00|999|997.8|999|997.8|999.5|998.3|999|997.8|90
1733748900000|2024-12-09 12:55:00|999.2|998|1000.4|999.2|1000.5|999.3|999.2|998|215
1733749200000|2024-12-09 13:00:00|1000.6|999.4|1001.8|1000.6|1001.8|1000.6|1000.3|999.1|913
1733749500000|2024-12-09 13:05:00|1001.9|1000.7|1002.3|1001.1|1002.3|1001.1|1001.1|999.9|618
1733749800000|2024-12-09 13:10:00|1002.1|1000.9|1002.3|1001.1|1002.3|1001.1|1001.8|1000.6|343
1733750100000|2024-12-09 13:15:00|1002.6|1001.4|1002.5|1001.3|1002.6|1001.4|1002|1000.8|400
1733750400000|2024-12-09 13:20:00|1002.6|1001.4|1002.5|1001.3|1003|1001.8|1002.4|1001.2|322
1733750700000|2024-12-09 13:25:00|1002.7|1001.5|1002.5|1001.3|1002.9|1001.7|1002.2|1001|258
1733751000000|2024-12-09 13:30:00|1002.4|1001.2|1003|1001.8|1003.6|1002.4|1002.2|1001|441
1733751300000|2024-12-09 13:35:00|1002.7|1001.5|1002.7|1001.5|1003|1001.8|1002.2|1001|297
1733751600000|2024-12-09 13:40:00|1003|1001.8|1002.7|1001.5|1003|1001.8|1002.2|1001|401
1733754600000|2024-12-09 14:30:00|1003.8|1002.6|1005.7|1004.5|1006.7|1005.5|1001.7|1000.5|5023
1733754900000|2024-12-09 14:35:00|1005.9|1004.7|1004.7|1003.5|1006|1004.8|1003.1|1001.9|2362
1733755200000|2024-12-09 14:40:00|1004.6|1003.4|1006|1004.8|1006.2|1005|1004.6|1003.4|1609
1733755500000|2024-12-09 14:45:00|1006.3|1005.1|1005.8|1004.6|1007.5|1006.3|1005.5|1004.3|2315
1733755800000|2024-12-09 14:50:00|1005.9|1004.7|1004.5|1003.3|1006.3|1005.1|1004.5|1003.3|1490
1733756100000|2024-12-09 14:55:00|1004.7|1003.5|1002|1000.8|1005|1003.8|1001.7|1000.5|2566
1733756400000|2024-12-09 15:00:00|1002.1|1000.9|1002|1000.8|1004|1002.8|1001.9|1000.7|1707
1733756700000|2024-12-09 15:05:00|1001.9|1000.7|1002|1000.8|1002|1000.8|1000|998.8|1774
1733757000000|2024-12-09 15:10:00|1001.8|1000.6|999.9|998.7|1002.1|1000.9|999.5|998.3|1730
1733757300000|2024-12-09 15:15:00|999.8|998.6|999.3|998.1|1000|998.8|999|997.8|911
1733757600000|2024-12-09 15:20:00|999.2|998|996.5|995.3|999.6|998.4|996.2|995|1026
1733757900000|2024-12-09 15:25:00|996.4|995.2|995.7|994.5|996.6|995.4|994.9|993.7|2269
1733758200000|2024-12-09 15:30:00|995.5|994.3|995.9|994.7|996.3|995.1|994.7|993.5|2151
1733758500000|2024-12-09 15:35:00|996.2|995|996.1|994.9|996.4|995.2|995.4|994.2|1188
1733758800000|2024-12-09 15:40:00|996.2|995|997.2|996|997.2|996|996.1|994.9|1273
1733759100000|2024-12-09 15:45:00|997.1|995.9|996.6|995.4|997.1|995.9|995.8|994.6|907
1733759400000|2024-12-09 15:50:00|996.3|995.1|997.7|996.5|997.7|996.5|995.8|994.6|2002
1733759700000|2024-12-09 15:55:00|997.6|996.4|997.3|996.1|997.7|996.5|997.1|995.9|350
1733760000000|2024-12-09 16:00:00|997.1|995.9|998.4|997.2|998.4|997.2|996.6|995.4|820
1733760300000|2024-12-09 16:05:00|998.5|997.3|999.1|997.9|999.3|998.1|998.1|996.9|935
1733760600000|2024-12-09 16:10:00|999.2|998|997.2|996|999.3|998.1|997.1|995.9|619
1733760900000|2024-12-09 16:15:00|997.1|995.9|997.3|996.1|997.9|996.7|996.8|995.6|399
1733761200000|2024-12-09 16:20:00|997.2|996|995.2|994|997.2|996|995.1|993.9|975
1733761500000|2024-12-09 16:25:00|995.1|993.9|995.3|994.1|995.5|994.3|995|993.8|491
1733761800000|2024-12-09 16:30:00|995.4|994.2|993.7|992.5|995.7|994.5|993.7|992.5|1454
1733762100000|2024-12-09 16:35:00|993.6|992.4|993.5|992.3|993.9|992.7|993|991.8|1497
1733762400000|2024-12-09 16:40:00|993.7|992.5|993.2|992|993.8|992.6|992.4|991.2|1014
1733762700000|2024-12-09 16:45:00|993|991.8|993.2|992|993.7|992.5|992.4|991.2|660
1733763000000|2024-12-09 16:50:00|992.9|991.7|992|990.8|993.2|992|990.7|989.5|2400
1733763300000|2024-12-09 16:55:00|991.9|990.7|992|990.8|992.5|991.3|991.1|989.9|1243
1733763600000|2024-12-09 17:00:00|991.9|990.7|992.6|991.4|992.6|991.4|991.4|990.2|627
1733763900000|2024-12-09 17:05:00|992.5|991.3|992.9|991.7|993.1|991.9|992.1|990.9|441
1733764200000|2024-12-09 17:10:00|993|991.8|993.4|992.2|993.6|992.4|992.9|991.7|632
1733764500000|2024-12-09 17:15:00|993.1|991.9|993.1|991.9|993.6|992.4|993.1|991.9|497
1733764800000|2024-12-09 17:20:00|992.9|991.7|993.4|992.2|993.4|992.2|991.9|990.7|2126
1733765100000|2024-12-09 17:25:00|993.3|992.1|992.7|991.5|993.7|992.5|992.7|991.5|423
1733765400000|2024-12-09 17:30:00|992.4|991.2|992.9|991.7|992.9|991.7|992.2|991|392
1733765700000|2024-12-09 17:35:00|992.8|991.6|993.7|992.5|993.9|992.7|992.7|991.5|275
1733766000000|2024-12-09 17:40:00|993.8|992.6|994.4|993.2|994.9|993.7|993.7|992.5|455
1733766300000|2024-12-09 17:45:00|994.2|993|993.9|992.7|994.4|993.2|993.9|992.7|449
1733766600000|2024-12-09 17:50:00|993.7|992.5|993.8|992.6|994.2|993|993.4|992.2|614
1733766900000|2024-12-09 17:55:00|993.9|992.7|994.9|993.7|994.9|993.7|993.9|992.7|450
1733767200000|2024-12-09 18:00:00|994.8|993.6|994.4|993.2|994.8|993.6|994.1|992.9|634
1733767500000|2024-12-09 18:05:00|994.5|993.3|993.9|992.7|994.9|993.7|993.6|992.4|337
1733767800000|2024-12-09 18:10:00|993.8|992.6|994.1|992.9|994.6|993.4|993.6|992.4|367
1733768100000|2024-12-09 18:15:00|994.3|993.1|993.8|992.6|994.4|993.2|993.6|992.4|318
1733768400000|2024-12-09 18:20:00|993.7|992.5|993.9|992.7|994.1|992.9|993.6|992.4|206
1733768700000|2024-12-09 18:25:00|994.1|992.9|994.3|993.1|994.6|993.4|993.9|992.7|388
1733769000000|2024-12-09 18:30:00|994.2|993|993.6|992.4|994.7|993.5|993.6|992.4|248
1733769300000|2024-12-09 18:35:00|993.7|992.5|993.1|991.9|993.9|992.7|993.1|991.9|265
1733769600000|2024-12-09 18:40:00|992.9|991.7|992.9|991.7|993.2|992|992.4|991.2|736
1733769900000|2024-12-09 18:45:00|992.8|991.6|993.2|992|993.2|992|992.4|991.2|514
1733770200000|2024-12-09 18:50:00|993.1|991.9|993.4|992.2|994|992.8|992.9|991.7|776
1733770500000|2024-12-09 18:55:00|993.5|992.3|993|991.8|993.6|992.4|992.9|991.7|592
1733770800000|2024-12-09 19:00:00|993.1|991.9|994.1|992.9|994.1|992.9|993|991.8|430
1733771100000|2024-12-09 19:05:00|994|992.8|994.5|993.3|994.7|993.5|993.8|992.6|765
1733771400000|2024-12-09 19:10:00|994.7|993.5|994|992.8|994.9|993.7|994|992.8|3412
1733771700000|2024-12-09 19:15:00|994.3|993.1|994.1|992.9|994.6|993.4|994|992.8|2112
1733792400000|2024-12-10 01:00:00|993.6|992.4|994|992.8|994.9|993.7|993.3|992.1|767
1733792700000|2024-12-10 01:05:00|994.4|993.2|995|993.8|995.4|994.2|994.4|993.2|371
1733793000000|2024-12-10 01:10:00|994.9|993.7|995.8|994.6|995.8|994.6|994.9|993.7|215
1733793300000|2024-12-10 01:15:00|995.9|994.7|995.7|994.5|995.9|994.7|995.6|994.4|53
1733793600000|2024-12-10 01:20:00|995.6|994.4|995.9|994.7|996|994.8|995.4|994.2|85
1733793900000|2024-12-10 01:25:00|995.8|994.6|996|994.8|996|994.8|995.6|994.4|96
1733794200000|2024-12-10 01:30:00|995.9|994.7|994.9|993.7|996|994.8|994.7|993.5|161
1733794500000|2024-12-10 01:35:00|995.1|993.9|994.3|993.1|995.5|994.3|994.1|992.9|136
1733794800000|2024-12-10 01:40:00|994.4|993.2|994.2|993|994.6|993.4|994.1|992.9|55
1733795100000|2024-12-10 01:45:00|994.1|992.9|994.4|993.2|994.5|993.3|993.8|992.6|57
1733795400000|2024-12-10 01:50:00|994.5|993.3|994.5|993.3|994.9|993.7|994.3|993.1|39
1733795700000|2024-12-10 01:55:00|994.3|993.1|995|993.8|995|993.8|994.1|992.9|65
1733796000000|2024-12-10 02:00:00|994.9|993.7|995.1|993.9|995.3|994.1|994.6|993.4|33
1733796300000|2024-12-10 02:05:00|995.3|994.1|995.8|994.6|995.8|994.6|995|993.8|41
1733796600000|2024-12-10 02:10:00|995.9|994.7|996|994.8|996.4|995.2|995.8|994.6|411
1733796900000|2024-12-10 02:15:00|996.1|994.9|996|994.8|996.2|995|996|994.8|9
1733797200000|2024-12-10 02:20:00|995.9|994.7|995.7|994.5|996|994.8|995.6|994.4|15
1733797500000|2024-12-10 02:25:00|995.6|994.4|995.6|994.4|995.8|994.6|995.5|994.3|20
1733797800000|2024-12-10 02:30:00|995.5|994.3|995.6|994.4|995.9|994.7|995.5|994.3|21
1733798100000|2024-12-10 02:35:00|995.7|994.5|995.8|994.6|996|994.8|995.5|994.3|48
1733798400000|2024-12-10 02:40:00|996|994.8|995.5|994.3|996|994.8|995.5|994.3|23
1733798700000|2024-12-10 02:45:00|995.6|994.4|995.7|994.5|995.8|994.6|995.3|994.1|30
1733799000000|2024-12-10 02:50:00|995.8|994.6|995.8|994.6|996|994.8|995.5|994.3|31
1733799300000|2024-12-10 02:55:00|995.9|994.7|997.2|996|997.2|996|995.5|994.3|92
1733799600000|2024-12-10 03:00:00|997.1|995.9|996.6|995.4|997.2|996|996.6|995.4|63
1733799900000|2024-12-10 03:05:00|996.7|995.5|996.5|995.3|996.8|995.6|996.5|995.3|70
1733800200000|2024-12-10 03:10:00|996.4|995.2|997.2|996|997.2|996|996.3|995.1|126
1733800500000|2024-12-10 03:15:00|997.3|996.1|996.5|995.3|997.3|996.1|996.4|995.2|13
1733800800000|2024-12-10 03:20:00|996.6|995.4|996.3|995.1|996.7|995.5|996.3|995.1|11
1733801100000|2024-12-10 03:25:00|996.2|995|995.7|994.5|996.3|995.1|995.5|994.3|77
1733801400000|2024-12-10 03:30:00|995.8|994.6|995.7|994.5|996|994.8|995.7|994.5|11
1733801700000|2024-12-10 03:35:00|995.8|994.6|995.8|994.6|995.8|994.6|995.7|994.5|3
1733802000000|2024-12-10 03:40:00|996|994.8|996|994.8|996|994.8|996|994.8|8
1733802300000|2024-12-10 03:45:00|996.1|994.9|996.2|995|996.3|995.1|996.1|994.9|9
1733802600000|2024-12-10 03:50:00|996.3|995.1|996|994.8|996.3|995.1|996|994.8|7
1733802900000|2024-12-10 03:55:00|995.7|994.5|995.7|994.5|995.7|994.5|995.7|994.5|7
1733803200000|2024-12-10 04:00:00|995.8|994.6|995.4|994.2|995.8|994.6|995.4|994.2|5
1733803500000|2024-12-10 04:05:00|995.3|994.1|995.2|994|995.5|994.3|995.1|993.9|20
1733803800000|2024-12-10 04:10:00|995.3|994.1|995.5|994.3|995.5|994.3|995.3|994.1|18
1733804100000|2024-12-10 04:15:00|995.6|994.4|995.5|994.3|995.6|994.4|995.5|994.3|1
1733804400000|2024-12-10 04:20:00|995.6|994.4|995.6|994.4|995.6|994.4|995.5|994.3|31
1733804700000|2024-12-10 04:25:00|995.5|994.3|995.6|994.4|995.6|994.4|995.4|994.2|3
1733805000000|2024-12-10 04:30:00|995.5|994.3|995.6|994.4|995.6|994.4|995.4|994.2|0
1733805300000|2024-12-10 04:35:00|995.7|994.5|995.5|994.3|995.8|994.6|995.5|994.3|11
1733805600000|2024-12-10 04:40:00|995.4|994.2|995.8|994.6|995.8|994.6|995.4|994.2|51
1733805900000|2024-12-10 04:45:00|996.1|994.9|995.9|994.7|996.1|994.9|995.9|994.7|13
1733806200000|2024-12-10 04:50:00|996|994.8|996.1|994.9|996.1|994.9|995.9|994.7|0
1733806500000|2024-12-10 04:55:00|996|994.8|995.7|994.5|996|994.8|995.7|994.5|11
1733806800000|2024-12-10 05:00:00|995.8|994.6|995.6|994.4|995.8|994.6|995.6|994.4|3
1733807100000|2024-12-10 05:05:00|995.3|994.1|995.6|994.4|995.6|994.4|995.3|994.1|13
1733807400000|2024-12-10 05:10:00|995.5|994.3|995.6|994.4|995.6|994.4|995.3|994.1|7
1733807700000|2024-12-10 05:15:00|995.5|994.3|995.6|994.4|995.6|994.4|995.5|994.3|0
1733808300000|2024-12-10 05:25:00|995.5|994.3|995.1|993.9|995.6|994.4|995.1|993.9|10
1733808600000|2024-12-10 05:30:00|995|993.8|995.1|993.9|995.3|994.1|994.6|993.4|42
1733808900000|2024-12-10 05:35:00|995|993.8|995.2|994|995.2|994|994.7|993.5|36
1733809200000|2024-12-10 05:40:00|995.1|993.9|995.3|994.1|995.6|994.4|995.1|993.9|54
1733809500000|2024-12-10 05:45:00|995.1|993.9|995.1|993.9|995.4|994.2|995.1|993.9|43
1733809800000|2024-12-10 05:50:00|995.2|994|995.2|994|995.5|994.3|995.1|993.9|23
1733810100000|2024-12-10 05:55:00|995.3|994.1|996.1|994.9|996.3|995.1|995.3|994.1|26
1733810400000|2024-12-10 06:00:00|996.2|995|995.5|994.3|996.3|995.1|995.3|994.1|37
1733810700000|2024-12-10 06:05:00|995.6|994.4|995.6|994.4|995.9|994.7|995.2|994|39
1733811000000|2024-12-10 06:10:00|995.5|994.3|995.2|994|995.6|994.4|995.1|993.9|22
1733811300000|2024-12-10 06:15:00|995.3|994.1|995.3|994.1|995.6|994.4|995.1|993.9|13
1733811600000|2024-12-10 06:20:00|995.4|994.2|996.3|995.1|996.3|995.1|995.3|994.1|46
1733811900000|2024-12-10 06:25:00|996.4|995.2|996.6|995.4|996.6|995.4|995.9|994.7|27
1733812200000|2024-12-10 06:30:00|996.5|995.3|996.4|995.2|996.8|995.6|996.1|994.9|129
1733812500000|2024-12-10 06:35:00|996.3|995.1|996.8|995.6|996.8|995.6|996.1|994.9|55
1733812800000|2024-12-10 06:40:00|996.6|995.4|996.7|995.5|996.8|995.6|996.6|995.4|76
1733813100000|2024-12-10 06:45:00|996.8|995.6|996.6|995.4|996.8|995.6|996.3|995.1|69
1733813400000|2024-12-10 06:50:00|996.5|995.3|996.8|995.6|996.8|995.6|996.3|995.1|24
1733813700000|2024-12-10 06:55:00|996.9|995.7|996.3|995.1|996.9|995.7|996.3|995.1|43
1733814000000|2024-12-10 07:00:00|996.2|995|996.3|995.1|996.5|995.3|996.1|994.9|22
1733814300000|2024-12-10 07:05:00|996.2|995|996.3|995.1|996.3|995.1|996.1|994.9|3
1733814600000|2024-12-10 07:10:00|996.4|995.2|996.5|995.3|996.8|995.6|996.4|995.2|147
1733814900000|2024-12-10 07:15:00|996.4|995.2|996.3|995.1|996.4|995.2|996.2|995|6
1733815200000|2024-12-10 07:20:00|996.4|995.2|996.3|995.1|996.4|995.2|996.2|995|5
1733815500000|2024-12-10 07:25:00|996.4|995.2|996.2|995|996.5|995.3|996.2|995|30
1733815800000|2024-12-10 07:30:00|996.1|994.9|995.9|994.7|996.1|994.9|995.8|994.6|37
1733816100000|2024-12-10 07:35:00|996|994.8|995.9|994.7|996.1|994.9|995.9|994.7|4
1733816400000|2024-12-10 07:40:00|995.8|994.6|995.7|994.5|995.8|994.6|995.6|994.4|13
1733816700000|2024-12-10 07:45:00|995.6|994.4|995.9|994.7|995.9|994.7|995.6|994.4|10
1733817000000|2024-12-10 07:50:00|996|994.8|996.1|994.9|996.1|994.9|996|994.8|11
1733817300000|2024-12-10 07:55:00|996|994.8|995.9|994.7|996.1|994.9|995.8|994.6|6
1733817600000|2024-12-10 08:00:00|996|994.8|996.7|995.5|996.7|995.5|996|994.8|71
1733817900000|2024-12-10 08:05:00|996.6|995.4|996.2|995|996.7|995.5|996|994.8|36
1733818200000|2024-12-10 08:10:00|996.1|994.9|996.5|995.3|996.6|995.4|996.1|994.9|16
1733818500000|2024-12-10 08:15:00|996.6|995.4|995.9|994.7|996.6|995.4|995.8|994.6|22
1733818800000|2024-12-10 08:20:00|996.1|994.9|996.2|995|996.4|995.2|996.1|994.9|8
1733819100000|2024-12-10 08:25:00|996.1|994.9|995.9|994.7|996.2|995|995.9|994.7|11
1733819400000|2024-12-10 08:30:00|995.8|994.6|995.9|994.7|995.9|994.7|995.7|994.5|13
1733819700000|2024-12-10 08:35:00|996|994.8|995.7|994.5|996.1|994.9|995.6|994.4|19
1733820000000|2024-12-10 08:40:00|995.6|994.4|996.1|994.9|996.1|994.9|995.4|994.2|90
1733820300000|2024-12-10 08:45:00|996|994.8|995.4|994.2|996|994.8|995.4|994.2|17
1733820600000|2024-12-10 08:50:00|995.5|994.3|995.6|994.4|995.8|994.6|995.4|994.2|4
1733820900000|2024-12-10 08:55:00|995.7|994.5|995.6|994.4|995.9|994.7|995.4|994.2|42
1733821200000|2024-12-10 09:00:00|995.5|994.3|995.6|994.4|996.3|995.1|995.5|994.3|391
1733821500000|2024-12-10 09:05:00|995.7|994.5|995.6|994.4|995.9|994.7|995.5|994.3|176
1733821800000|2024-12-10 09:10:00|995.7|994.5|996.1|994.9|996.4|995.2|995.7|994.5|30
1733822100000|2024-12-10 09:15:00|995.9|994.7|995.9|994.7|996.1|994.9|995.9|994.7|25
1733822400000|2024-12-10 09:20:00|995.8|994.6|996.1|994.9|996.4|995.2|995.8|994.6|24
1733822700000|2024-12-10 09:25:00|996.2|995|996.2|995|996.4|995.2|996.1|994.9|53
1733823000000|2024-12-10 09:30:00|996.3|995.1|995.6|994.4|996.4|995.2|995.6|994.4|41
1733823300000|2024-12-10 09:35:00|995.5|994.3|995.6|994.4|995.7|994.5|995.2|994|162
1733823600000|2024-12-10 09:40:00|995.5|994.3|995.3|994.1|995.8|994.6|995.3|994.1|87
1733823900000|2024-12-10 09:45:00|995.4|994.2|995.3|994.1|995.4|994.2|995.2|994|31
1733824200000|2024-12-10 09:50:00|995.4|994.2|995.6|994.4|995.7|994.5|995.3|994.1|40
1733824500000|2024-12-10 09:55:00|995.7|994.5|996.1|994.9|996.1|994.9|995.6|994.4|47
1733824800000|2024-12-10 10:00:00|996.2|995|996|994.8|996.3|995.1|995.8|994.6|811
1733825100000|2024-12-10 10:05:00|995.8|994.6|996.2|995|996.2|995|995.8|994.6|56
1733825400000|2024-12-10 10:10:00|996.4|995.2|996.5|995.3|996.7|995.5|996.2|995|108
1733825700000|2024-12-10 10:15:00|996.3|995.1|996.3|995.1|996.5|995.3|996.3|995.1|44
1733826000000|2024-12-10 10:20:00|996.2|995|996.6|995.4|996.7|995.5|996.2|995|97
1733826300000|2024-12-10 10:25:00|996.7|995.5|996.3|995.1|996.7|995.5|996.3|995.1|25
1733826600000|2024-12-10 10:30:00|996.2|995|996.5|995.3|996.6|995.4|996.2|995|61
1733826900000|2024-12-10 10:35:00|996.6|995.4|996.7|995.5|996.7|995.5|996.6|995.4|47
1733827200000|2024-12-10 10:40:00|996.6|995.4|996.9|995.7|996.9|995.7|996.6|995.4|69
1733827500000|2024-12-10 10:45:00|996.7|995.5|996.9|995.7|997|995.8|996.7|995.5|106
1733827800000|2024-12-10 10:50:00|996.8|995.6|996.5|995.3|996.9|995.7|996.5|995.3|84
1733828100000|2024-12-10 10:55:00|996.4|995.2|996.5|995.3|996.5|995.3|996|994.8|46
1733828400000|2024-12-10 11:00:00|996.4|995.2|996.2|995|996.4|995.2|996|994.8|37
1733828700000|2024-12-10 11:05:00|996.3|995.1|996.2|995|996.4|995.2|996.2|995|19
1733829000000|2024-12-10 11:10:00|996.3|995.1|996.4|995.2|996.5|995.3|996.2|995|25
1733829300000|2024-12-10 11:15:00|996.2|995|996.5|995.3|996.5|995.3|995.8|994.6|54
1733829600000|2024-12-10 11:20:00|996.3|995.1|996.5|995.3|996.7|995.5|996.3|995.1|68
1733829900000|2024-12-10 11:25:00|996.6|995.4|996.9|995.7|997|995.8|996.5|995.3|19
1733830200000|2024-12-10 11:30:00|996.8|995.6|996.7|995.5|996.9|995.7|996.7|995.5|30
1733830500000|2024-12-10 11:35:00|996.6|995.4|996.8|995.6|996.9|995.7|996.6|995.4|23
1733830800000|2024-12-10 11:40:00|996.9|995.7|996.7|995.5|996.9|995.7|996.6|995.4|31
1733831100000|2024-12-10 11:45:00|996.6|995.4|996.6|995.4|996.6|995.4|996.6|995.4|4
1733831400000|2024-12-10 11:50:00|996.7|995.5|996.5|995.3|996.7|995.5|996.5|995.3|57
1733831700000|2024-12-10 11:55:00|996.7|995.5|996.8|995.6|996.8|995.6|996.5|995.3|156
1733832000000|2024-12-10 12:00:00|996.9|995.7|997.4|996.2|997.4|996.2|996.9|995.7|286
1733832300000|2024-12-10 12:05:00|997.5|996.3|996.5|995.3|997.5|996.3|996.5|995.3|178
1733832600000|2024-12-10 12:10:00|996.4|995.2|996.3|995.1|996.5|995.3|996.3|995.1|42
1733832900000|2024-12-10 12:15:00|996.5|995.3|996.5|995.3|996.5|995.3|996.3|995.1|43
1733833200000|2024-12-10 12:20:00|996.4|995.2|996|994.8|996.5|995.3|996|994.8|47
1733833500000|2024-12-10 12:25:00|996.2|995|996.3|995.1|996.4|995.2|996.1|994.9|79
1733833800000|2024-12-10 12:30:00|996.4|995.2|996.2|995|996.5|995.3|996.2|995|35
1733834100000|2024-12-10 12:35:00|996|994.8|996.5|995.3|996.5|995.3|996|994.8|64
1733834400000|2024-12-10 12:40:00|996.7|995.5|997|995.8|997|995.8|996.7|995.5|198
1733834700000|2024-12-10 12:45:00|997.2|996|998.2|997|998.2|997|997.2|996|288
1733835000000|2024-12-10 12:50:00|998.4|997.2|998.2|997|998.5|997.3|998|996.8|340
1733835300000|2024-12-10 12:55:00|998.4|997.2|998.5|997.3|998.6|997.4|998.2|997|70
1733835600000|2024-12-10 13:00:00|998.6|997.4|998.1|996.9|998.9|997.7|998|996.8|402
1733835900000|2024-12-10 13:05:00|998.2|997|998.7|997.5|999|997.8|997.8|996.6|364
1733836200000|2024-12-10 13:10:00|998.6|997.4|998.5|997.3|998.7|997.5|998|996.8|265
1733836500000|2024-12-10 13:15:00|998.2|997|998.5|997.3|998.5|997.3|998|996.8|335
1733836800000|2024-12-10 13:20:00|998.6|997.4|998.5|997.3|998.7|997.5|998.5|997.3|188
1733837100000|2024-12-10 13:25:00|998.7|997.5|998.6|997.4|998.7|997.5|998.2|997|165
1733837400000|2024-12-10 13:30:00|998.5|997.3|999.2|998|999.2|998|998.5|997.3|1307
1733837700000|2024-12-10 13:35:00|999.3|998.1|999.5|998.3|999.9|998.7|999.3|998.1|713
1733838000000|2024-12-10 13:40:00|999.6|998.4|998.2|997|999.7|998.5|998.2|997|265
1733841000000|2024-12-10 14:30:00|998.4|997.2|1000|998.8|1000|998.8|998|996.8|2412
1733841300000|2024-12-10 14:35:00|999.7|998.5|999.8|998.6|1000.8|999.6|999|997.8|2142
1733841600000|2024-12-10 14:40:00|999.9|998.7|999.7|998.5|1000.4|999.2|999.1|997.9|1658
1733841900000|2024-12-10 14:45:00|999.6|998.4|1000|998.8|1001.1|999.9|999.1|997.9|3274
1733842200000|2024-12-10 14:50:00|1000.1|998.9|1001.3|1000.1|1001.6|1000.4|999.9|998.7|1079
1733842500000|2024-12-10 14:55:00|1001.4|1000.2|1001.2|1000|1001.5|1000.3|1000.4|999.2|1298
1733842800000|2024-12-10 15:00:00|1001.5|1000.3|1002.5|1001.3|1002.9|1001.7|1001|999.8|1254
1733843100000|2024-12-10 15:05:00|1002.6|1001.4|1001.8|1000.6|1002.6|1001.4|1001.6|1000.4|679
1733843400000|2024-12-10 15:10:00|1001.9|1000.7|1002.1|1000.9|1002.3|1001.1|1001.6|1000.4|509
1733843700000|2024-12-10 15:15:00|1002.2|1001|1001.1|999.9|1002.2|1001|1001.1|999.9|614
1733844000000|2024-12-10 15:20:00|1001|999.8|1001.2|1000|1001.3|1000.1|1000.8|999.6|1087
1733844300000|2024-12-10 15:25:00|1001.3|1000.1|1001.6|1000.4|1002.1|1000.9|1001.1|999.9|1371
1733844600000|2024-12-10 15:30:00|1001.7|1000.5|1001.8|1000.6|1002.6|1001.4|1001.6|1000.4|1257
1733844900000|2024-12-10 15:35:00|1002|1000.8|1002.1|1000.9|1002.1|1000.9|1001.3|1000.1|863
1733845200000|2024-12-10 15:40:00|1002.2|1001|1002.8|1001.6|1003.9|1002.7|1002.2|1001|1111
1733845500000|2024-12-10 15:45:00|1002.6|1001.4|1001.7|1000.5|1003.3|1002.1|1001.7|1000.5|959
1733845800000|2024-12-10 15:50:00|1001.8|1000.6|1001|999.8|1002.1|1000.9|1000.6|999.4|1046
1733846100000|2024-12-10 15:55:00|1000.9|999.7|1000.4|999.2|1000.9|999.7|999.9|998.7|859
1733846400000|2024-12-10 16:00:00|1000.2|999|1000|998.8|1000.8|999.6|999.9|998.7|2715
1733846700000|2024-12-10 16:05:00|999.9|998.7|999.5|998.3|1000|998.8|999.2|998|689
1733847000000|2024-12-10 16:10:00|999.7|998.5|999.3|998.1|999.7|998.5|999.2|998|459
1733847300000|2024-12-10 16:15:00|999.4|998.2|998.2|997|999.5|998.3|997.7|996.5|732
1733847600000|2024-12-10 16:20:00|998.1|996.9|998.4|997.2|998.7|997.5|998|996.8|622
1733847900000|2024-12-10 16:25:00|998.3|997.1|998.4|997.2|998.7|997.5|998.2|997|456
1733848200000|2024-12-10 16:30:00|998.5|997.3|999.8|998.6|999.9|998.7|998.4|997.2|1297
1733848500000|2024-12-10 16:35:00|999.9|998.7|999.7|998.5|1000|998.8|999.3|998.1|536
1733848800000|2024-12-10 16:40:00|1000|998.8|998.6|997.4|1000|998.8|998.4|997.2|545
1733849100000|2024-12-10 16:45:00|998.7|997.5|999.2|998|999.6|998.4|998.5|997.3|469
1733849400000|2024-12-10 16:50:00|999.3|998.1|999.5|998.3|1000|998.8|999.1|997.9|822
1733849700000|2024-12-10 16:55:00|999.6|998.4|1000.5|999.3|1000.7|999.5|999.2|998|1013
1733850000000|2024-12-10 17:00:00|1000.3|999.1|998.2|997|1003.9|1002.7|998.1|996.9|2404
1733850300000|2024-12-10 17:05:00|998.1|996.9|996.8|995.6|998.2|997|995|993.8|1768
1733850600000|2024-12-10 17:10:00|996.7|995.5|996.6|995.4|998.3|997.1|996.6|995.4|843
1733850900000|2024-12-10 17:15:00|996.4|995.2|998.4|997.2|999|997.8|995.9|994.7|1297
1733851200000|2024-12-10 17:20:00|998.2|997|998.7|997.5|999.1|997.9|997.6|996.4|539
1733851500000|2024-12-10 17:25:00|998.8|997.6|996.2|995|999.8|998.6|996.2|995|1147
1733851800000|2024-12-10 17:30:00|996.3|995.1|996.5|995.3|997.4|996.2|995.7|994.5|550
1733852100000|2024-12-10 17:35:00|996.4|995.2|995.6|994.4|996.6|995.4|995.6|994.4|648
1733852400000|2024-12-10 17:40:00|995.5|994.3|996|994.8|997.2|996|995.4|994.2|546
1733852700000|2024-12-10 17:45:00|996.1|994.9|998.1|996.9|998.5|997.3|995.8|994.6|722
1733853000000|2024-12-10 17:50:00|998.2|997|997.5|996.3|998.2|997|997.2|996|632
1733853300000|2024-12-10 17:55:00|997.2|996|999|997.8|999.1|997.9|997.2|996|727
1733853600000|2024-12-10 18:00:00|999.1|997.9|999.5|998.3|1000.5|999.3|999|997.8|938
1733853900000|2024-12-10 18:05:00|999.6|998.4|999.4|998.2|1000|998.8|999.3|998.1|675
1733854200000|2024-12-10 18:10:00|999.5|998.3|1001.2|1000|1001.7|1000.5|999.5|998.3|665
1733854500000|2024-12-10 18:15:00|1001.4|1000.2|1000.7|999.5|1001.6|1000.4|1000.7|999.5|538
1733854800000|2024-12-10 18:20:00|1000.9|999.7|1000.5|999.3|1001.2|1000|1000.4|999.2|489
1733855100000|2024-12-10 18:25:00|1000.6|999.4|1002|1000.8|1002|1000.8|1000.5|999.3|570
1733855400000|2024-12-10 18:30:00|1002.2|1001|1002.6|1001.4|1003|1001.8|1001.6|1000.4|1291
1733855700000|2024-12-10 18:35:00|1002.7|1001.5|1002.2|1001|1003|1001.8|1002|1000.8|703
1733856000000|2024-12-10 18:40:00|1002.4|1001.2|1002.6|1001.4|1002.6|1001.4|1001.7|1000.5|621
1733856300000|2024-12-10 18:45:00|1002.7|1001.5|1003.7|1002.5|1003.7|1002.5|1002.2|1001|1034
1733856600000|2024-12-10 18:50:00|1003.9|1002.7|1000.6|999.4|1003.9|1002.7|1000.4|999.2|1383
1733856900000|2024-12-10 18:55:00|1000.5|999.3|1000.5|999.3|1001.4|1000.2|1000.2|999|718
1733857200000|2024-12-10 19:00:00|1000.6|999.4|1000.4|999.2|1001.2|1000|1000.4|999.2|933
1733857500000|2024-12-10 19:05:00|1000.7|999.5|999.7|998.5|1000.9|999.7|999.1|997.9|1551
1733857800000|2024-12-10 19:10:00|999.6|998.4|999.4|998.2|999.9|998.7|998.6|997.4|3282
1733858100000|2024-12-10 19:15:00|998.9|997.7|999.6|998.4|999.8|998.6|998.9|997.7|1713
1733878800000|2024-12-11 01:00:00|1001.4|1000.2|1000.2|999|1002.1|1000.9|999.5|998.3|666
1733879100000|2024-12-11 01:05:00|1000.3|999.1|999.7|998.5|1000.7|999.5|999.5|998.3|417
1733879400000|2024-12-11 01:10:00|999.8|998.6|999.9|998.7|1000.4|999.2|999.1|997.9|176
1733879700000|2024-12-11 01:15:00|1000|998.8|999.5|998.3|1000.4|999.2|999.3|998.1|3348
1733880000000|2024-12-11 01:20:00|999.6|998.4|1000|998.8|1000.1|998.9|998.6|997.4|165
1733880300000|2024-12-11 01:25:00|1000.1|998.9|998.8|997.6|1000.1|998.9|998.6|997.4|384
1733880600000|2024-12-11 01:30:00|998.7|997.5|999.1|997.9|999.3|998.1|998.6|997.4|42
1733880900000|2024-12-11 01:35:00|999.2|998|1000.5|999.3|1000.7|999.5|999.2|998|145
1733881200000|2024-12-11 01:40:00|1000.4|999.2|1000.4|999.2|1001.1|999.9|1000.2|999|163
1733881500000|2024-12-11 01:45:00|1000.6|999.4|1001.1|999.9|1001.1|999.9|1000.5|999.3|63
1733881800000|2024-12-11 01:50:00|1001|999.8|1001.6|1000.4|1001.8|1000.6|1000.7|999.5|116
1733882100000|2024-12-11 01:55:00|1001.4|1000.2|1002|1000.8|1002.4|1001.2|1001.4|1000.2|803
1733882400000|2024-12-11 02:00:00|1001.9|1000.7|1002.2|1001|1002.5|1001.3|1001.9|1000.7|76
1733882700000|2024-12-11 02:05:00|1002.3|1001.1|1002.4|1001.2|1002.5|1001.3|1001.7|1000.5|84
1733883000000|2024-12-11 02:10:00|1002.3|1001.1|1002.4|1001.2|1002.5|1001.3|1001.9|1000.7|36
1733883300000|2024-12-11 02:15:00|1002.5|1001.3|1002.2|1001|1002.5|1001.3|1002.2|1001|10
1733883600000|2024-12-11 02:20:00|1002.1|1000.9|1001.9|1000.7|1002.2|1001|1001.7|1000.5|336
1733883900000|2024-12-11 02:25:00|1001.8|1000.6|1002|1000.8|1002|1000.8|1001.8|1000.6|29
1733884200000|2024-12-11 02:30:00|1002.1|1000.9|1000.9|999.7|1002.1|1000.9|1000.7|999.5|89
1733884500000|2024-12-11 02:35:00|1001|999.8|1001.1|999.9|1001.2|1000|1000.9|999.7|89
1733884800000|2024-12-11 02:40:00|1001|999.8|1001.2|1000|1001.2|1000|1001|999.8|26
1733885100000|2024-12-11 02:45:00|1001|999.8|1000.8|999.6|1001.1|999.9|1000.6|999.4|18
1733885400000|2024-12-11 02:50:00|1001|999.8|1001.6|1000.4|1001.6|1000.4|1001|999.8|65
1733885700000|2024-12-11 02:55:00|1001.5|1000.3|1001.5|1000.3|1001.7|1000.5|1001.5|1000.3|129
1733886000000|2024-12-11 03:00:00|1001.7|1000.5|1001.7|1000.5|1002|1000.8|1001.5|1000.3|165
1733886300000|2024-12-11 03:05:00|1001.6|1000.4|1001.5|1000.3|1002|1000.8|1001.5|1000.3|23
1733886600000|2024-12-11 03:10:00|1001.4|1000.2|1001.4|1000.2|1001.5|1000.3|1001.1|999.9|57
1733886900000|2024-12-11 03:15:00|1001.6|1000.4|1001.8|1000.6|1001.9|1000.7|1001.4|1000.2|89
1733887200000|2024-12-11 03:20:00|1001.9|1000.7|1001.4|1000.2|1002|1000.8|1001.3|1000.1|67
1733887500000|2024-12-11 03:25:00|1001.6|1000.4|1001.6|1000.4|1001.7|1000.5|1001.3|1000.1|29
1733887800000|2024-12-11 03:30:00|1001.5|1000.3|1001.1|999.9|1001.6|1000.4|1001|999.8|27
1733888100000|2024-12-11 03:35:00|1001.2|1000|1001.3|1000.1|1001.3|1000.1|1001.1|999.9|19
1733888400000|2024-12-11 03:40:00|1001.2|1000|1001|999.8|1001.2|1000|1000.9|999.7|11
1733888700000|2024-12-11 03:45:00|1001.1|999.9|1000.9|999.7|1001.1|999.9|1000.9|999.7|2
1733889000000|2024-12-11 03:50:00|1000.8|999.6|1000.4|999.2|1000.9|999.7|1000.4|999.2|52
1733889300000|2024-12-11 03:55:00|1000.3|999.1|1000.2|999|1000.3|999.1|1000.2|999|60
1733889600000|2024-12-11 04:00:00|1000.3|999.1|1000.4|999.2|1000.4|999.2|1000.3|999.1|9
1733889900000|2024-12-11 04:05:00|1000.3|999.1|1000.3|999.1|1000.4|999.2|1000.2|999|16
1733890200000|2024-12-11 04:10:00|1000.2|999|1000.2|999|1000.2|999|1000|998.8|18
1733890500000|2024-12-11 04:15:00|1000.3|999.1|1000.2|999|1000.3|999.1|1000.2|999|25
1733890800000|2024-12-11 04:20:00|1000.3|999.1|1000.6|999.4|1000.6|999.4|1000.3|999.1|10
1733891100000|2024-12-11 04:25:00|1000.5|999.3|1000.4|999.2|1000.6|999.4|1000.3|999.1|28
1733891400000|2024-12-11 04:30:00|1000.3|999.1|1000.3|999.1|1000.3|999.1|1000.3|999.1|1
1733891700000|2024-12-11 04:35:00|1000.2|999|999.9|998.7|1000.2|999|999.9|998.7|19
1733892000000|2024-12-11 04:40:00|1000.1|998.9|1000.2|999|1000.2|999|1000.1|998.9|11
1733892300000|2024-12-11 04:45:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.9|998.7|7
1733892600000|2024-12-11 04:50:00|1000.2|999|1000.2|999|1000.2|999|1000.2|999|0
1733892900000|2024-12-11 04:55:00|||||||||3
1733893200000|2024-12-11 05:00:00|1000.4|999.2|1000.3|999.1|1000.4|999.2|1000.2|999|16
1733893500000|2024-12-11 05:05:00|1000.4|999.2|1000.1|998.9|1000.4|999.2|1000.1|998.9|18
1733893800000|2024-12-11 05:10:00|1000.2|999|1000.2|999|1000.2|999|1000.2|999|21
1733894100000|2024-12-11 05:15:00|1000.4|999.2|1000.3|999.1|1000.4|999.2|1000.3|999.1|9
1733894400000|2024-12-11 05:20:00|1000.2|999|1000.2|999|1000.3|999.1|1000.2|999|2
1733894700000|2024-12-11 05:25:00|1000.1|998.9|1000.1|998.9|1000.2|999|1000.1|998.9|20
1733895000000|2024-12-11 05:30:00|999.9|998.7|999.7|998.5|1000.2|999|999.4|998.2|252
1733895300000|2024-12-11 05:35:00|999.9|998.7|1000.1|998.9|1000.8|999.6|999.7|998.5|288
1733895600000|2024-12-11 05:40:00|999.9|998.7|1000.7|999.5|1000.7|999.5|999.9|998.7|146
1733895900000|2024-12-11 05:45:00|1000.4|999.2|1000.7|999.5|1000.7|999.5|1000.4|999.2|132
1733896200000|2024-12-11 05:50:00|1000.6|999.4|1001.4|1000.2|1001.4|1000.2|1000.3|999.1|135
1733896500000|2024-12-11 05:55:00|1001.3|1000.1|1002.4|1001.2|1002.4|1001.2|1001.2|1000|2407
1733896800000|2024-12-11 06:00:00|1002.3|1001.1|1002.2|1001|1002.4|1001.2|1001.9|1000.7|87
1733897100000|2024-12-11 06:05:00|1002.1|1000.9|1002.1|1000.9|1002.2|1001|1001.9|1000.7|82
1733897400000|2024-12-11 06:10:00|1002|1000.8|1002.2|1001|1002.2|1001|1001.7|1000.5|38
1733897700000|2024-12-11 06:15:00|1002.1|1000.9|1002.2|1001|1002.4|1001.2|1001.9|1000.7|169
1733898000000|2024-12-11 06:20:00|1002.4|1001.2|1002.4|1001.2|1002.6|1001.4|1002.2|1001|294
1733898300000|2024-12-11 06:25:00|1002.2|1001|1002.1|1000.9|1002.5|1001.3|1001.9|1000.7|141
1733898600000|2024-12-11 06:30:00|1001.9|1000.7|1002.2|1001|1002.3|1001.1|1001.9|1000.7|40
1733898900000|2024-12-11 06:35:00|1002.1|1000.9|1001.8|1000.6|1002.1|1000.9|1001.6|1000.4|123
1733899200000|2024-12-11 06:40:00|1001.9|1000.7|1001.4|1000.2|1001.9|1000.7|1001.3|1000.1|47
1733899500000|2024-12-11 06:45:00|1001.3|1000.1|1001.4|1000.2|1001.7|1000.5|1001.3|1000.1|24
1733899800000|2024-12-11 06:50:00|1001.2|1000|1001.7|1000.5|1001.7|1000.5|1000.9|999.7|44
1733900100000|2024-12-11 06:55:00|1001.9|1000.7|1002.1|1000.9|1002.2|1001|1001.7|1000.5|60
1733900400000|2024-12-11 07:00:00|1002.2|1001|1002.2|1001|1002.2|1001|1001.9|1000.7|27
1733900700000|2024-12-11 07:05:00|1002|1000.8|1001|999.8|1002|1000.8|1001|999.8|38
1733901000000|2024-12-11 07:10:00|1000.8|999.6|1000.5|999.3|1001|999.8|1000|998.8|312
1733901300000|2024-12-11 07:15:00|1000.7|999.5|1000.5|999.3|1000.7|999.5|1000.5|999.3|23
1733901600000|2024-12-11 07:20:00|1000.4|999.2|1000.6|999.4|1000.7|999.5|1000.4|999.2|6
1733901900000|2024-12-11 07:25:00|1000.7|999.5|1000.2|999|1000.7|999.5|1000.1|998.9|35
1733902200000|2024-12-11 07:30:00|1000.1|998.9|1000.1|998.9|1000.2|999|1000|998.8|27
1733902500000|2024-12-11 07:35:00|1000|998.8|999.7|998.5|1000.1|998.9|999.6|998.4|46
1733902800000|2024-12-11 07:40:00|1000|998.8|999.7|998.5|1000|998.8|999.7|998.5|84
1733903100000|2024-12-11 07:45:00|999.5|998.3|999|997.8|999.5|998.3|999|997.8|67
1733903400000|2024-12-11 07:50:00|999.2|998|999.2|998|999.2|998|998.7|997.5|85
1733903700000|2024-12-11 07:55:00|999.1|997.9|999|997.8|999.5|998.3|999|997.8|110
1733904000000|2024-12-11 08:00:00|999.1|997.9|999|997.8|999.1|997.9|998.7|997.5|135
1733904300000|2024-12-11 08:05:00|998.8|997.6|999.3|998.1|999.5|998.3|998.8|997.6|149
1733904600000|2024-12-11 08:10:00|999|997.8|998.8|997.6|999.4|998.2|998.8|997.6|86
1733904900000|2024-12-11 08:15:00|998.5|997.3|998.8|997.6|999|997.8|998.5|997.3|51
1733905200000|2024-12-11 08:20:00|998.6|997.4|999|997.8|999|997.8|998.4|997.2|35
1733905500000|2024-12-11 08:25:00|999.3|998.1|998.9|997.7|999.3|998.1|998.8|997.6|48
1733905800000|2024-12-11 08:30:00|998.8|997.6|999|997.8|999|997.8|998.8|997.6|27
1733906100000|2024-12-11 08:35:00|998.9|997.7|998.8|997.6|999|997.8|998.7|997.5|1343
1733906400000|2024-12-11 08:40:00|998.7|997.5|998.7|997.5|998.8|997.6|998.5|997.3|39
1733906700000|2024-12-11 08:45:00|998.6|997.4|998.5|997.3|999|997.8|998.5|997.3|29
1733907000000|2024-12-11 08:50:00|998.6|997.4|998.9|997.7|999|997.8|998.6|997.4|41
1733907300000|2024-12-11 08:55:00|999|997.8|999|997.8|999|997.8|998.9|997.7|34
1733907600000|2024-12-11 09:00:00|998.8|997.6|999|997.8|999|997.8|998.8|997.6|61
1733907900000|2024-12-11 09:05:00|998.9|997.7|998.5|997.3|999|997.8|998.3|997.1|88
1733908200000|2024-12-11 09:10:00|998.6|997.4|998.6|997.4|998.7|997.5|998.5|997.3|117
1733908500000|2024-12-11 09:15:00|998.7|997.5|997.5|996.3|998.7|997.5|997.5|996.3|134
1733908800000|2024-12-11 09:20:00|997.6|996.4|996.9|995.7|997.8|996.6|996.8|995.6|167
1733909100000|2024-12-11 09:25:00|997|995.8|997.4|996.2|997.6|996.4|997|995.8|42
1733909400000|2024-12-11 09:30:00|997.5|996.3|997.5|996.3|997.8|996.6|997.5|996.3|30
1733909700000|2024-12-11 09:35:00|997.3|996.1|996.9|995.7|997.3|996.1|996.8|995.6|53
1733910000000|2024-12-11 09:40:00|997|995.8|997|995.8|997|995.8|996.9|995.7|30
1733910300000|2024-12-11 09:45:00|996.9|995.7|996.5|995.3|996.9|995.7|996.5|995.3|178
1733910600000|2024-12-11 09:50:00|||||||||34
1733910900000|2024-12-11 09:55:00|||||||||14
1733911200000|2024-12-11 10:00:00|996.6|995.4|997.2|996|997.3|996.1|996.6|995.4|118
1733911500000|2024-12-11 10:05:00|997.3|996.1|997.2|996|997.5|996.3|997.2|996|33
1733911800000|2024-12-11 10:10:00|997.4|996.2|997.3|996.1|997.5|996.3|997|995.8|129
1733912100000|2024-12-11 10:15:00|997|995.8|997.3|996.1|997.3|996.1|997|995.8|36
1733912400000|2024-12-11 10:20:00|997.5|996.3|997.5|996.3|997.5|996.3|997.3|996.1|75
1733912700000|2024-12-11 10:25:00|997.8|996.6|997.3|996.1|997.8|996.6|997.3|996.1|42
1733913000000|2024-12-11 10:30:00|997.2|996|997.5|996.3|997.5|996.3|997|995.8|70
1733913300000|2024-12-11 10:35:00|997.7|996.5|997.5|996.3|997.8|996.6|997.5|996.3|23
1733913600000|2024-12-11 10:40:00|997.3|996.1|997|995.8|997.3|996.1|996.8|995.6|40
1733913900000|2024-12-11 10:45:00|997.3|996.1|997.3|996.1|997.3|996.1|997.2|996|28
1733914200000|2024-12-11 10:50:00|997.1|995.9|997.5|996.3|997.5|996.3|997|995.8|26
1733914500000|2024-12-11 10:55:00|997.4|996.2|997.5|996.3|997.5|996.3|997.4|996.2|4
1733914800000|2024-12-11 11:00:00|997.4|996.2|997.3|996.1|997.5|996.3|997.3|996.1|16
1733915100000|2024-12-11 11:05:00|997.4|996.2|997.5|996.3|997.5|996.3|997.4|996.2|13
1733915400000|2024-12-11 11:10:00|997.4|996.2|997.3|996.1|997.5|996.3|997.1|995.9|17
1733915700000|2024-12-11 11:15:00|997.2|996|996.8|995.6|997.3|996.1|996.8|995.6|88
1733916000000|2024-12-11 11:20:00|996.5|995.3|996.4|995.2|996.6|995.4|996.4|995.2|97
1733916300000|2024-12-11 11:25:00|996.6|995.4|996.4|995.2|996.6|995.4|996.4|995.2|15
1733916600000|2024-12-11 11:30:00|996.6|995.4|996.6|995.4|996.6|995.4|996.6|995.4|8
1733916900000|2024-12-11 11:35:00|996.4|995.2|996.4|995.2|996.5|995.3|996.2|995|22
1733917200000|2024-12-11 11:40:00|996.2|995|996.4|995.2|996.4|995.2|996.1|994.9|25
1733917500000|2024-12-11 11:45:00|||||||||86
1733917800000|2024-12-11 11:50:00|996.5|995.3|996.8|995.6|996.9|995.7|996.4|995.2|62
1733918100000|2024-12-11 11:55:00|996.7|995.5|996.1|994.9|996.7|995.5|996.1|994.9|81
1733918400000|2024-12-11 12:00:00|996.2|995|997.1|995.9|997.2|996|996.1|994.9|199
1733918700000|2024-12-11 12:05:00|997.2|996|997.9|996.7|997.9|996.7|997.2|996|64
1733919000000|2024-12-11 12:10:00|997.6|996.4|997.3|996.1|997.6|996.4|997.2|996|225
1733919300000|2024-12-11 12:15:00|997.4|996.2|998|996.8|998.8|997.6|997.4|996.2|133
1733919600000|2024-12-11 12:20:00|998.3|997.1|997.8|996.6|998.3|997.1|997.5|996.3|38
1733919900000|2024-12-11 12:25:00|997.7|996.5|997.7|996.5|997.7|996.5|997.5|996.3|28
1733920200000|2024-12-11 12:30:00|997.6|996.4|998.3|997.1|998.3|997.1|997.3|996.1|112
1733920500000|2024-12-11 12:35:00|998|996.8|997.7|996.5|998|996.8|997.7|996.5|53
1733920800000|2024-12-11 12:40:00|997.8|996.6|997.7|996.5|998|996.8|997.6|996.4|36
1733921100000|2024-12-11 12:45:00|997.6|996.4|996.8|995.6|997.6|996.4|996.8|995.6|259
1733921400000|2024-12-11 12:50:00|996.6|995.4|995.6|994.4|996.6|995.4|995.6|994.4|156
1733921700000|2024-12-11 12:55:00|995.4|994.2|993.5|992.3|995.5|994.3|993.5|992.3|765
1733922000000|2024-12-11 13:00:00|993.6|992.4|993.4|992.2|994.2|993|993.4|992.2|607
1733922300000|2024-12-11 13:05:00|993.3|992.1|994.2|993|994.2|993|992.9|991.7|452
1733922600000|2024-12-11 13:10:00|994.1|992.9|994.9|993.7|995.1|993.9|993.9|992.7|394
1733922900000|2024-12-11 13:15:00|995.2|994|995.5|994.3|995.5|994.3|994.8|993.6|548
1733923200000|2024-12-11 13:20:00|995.7|994.5|995.7|994.5|996.2|995|995.4|994.2|323
1733923500000|2024-12-11 13:25:00|995.9|994.7|995.9|994.7|996|994.8|995.6|994.4|245
1733923800000|2024-12-11 13:30:00|996.1|994.9|995.9|994.7|996.4|995.2|995.4|994.2|226
1733924100000|2024-12-11 13:35:00|996|994.8|996.4|995.2|996.4|995.2|995.6|994.4|207
1733924400000|2024-12-11 13:40:00|996.3|995.1|996.5|995.3|996.8|995.6|996|994.8|210
1733927400000|2024-12-11 14:30:00|997.3|996.1|997.9|996.7|998|996.8|996.1|994.9|2871
1733927700000|2024-12-11 14:35:00|998|996.8|997.1|995.9|998.6|997.4|996.8|995.6|1393
1733928000000|2024-12-11 14:40:00|997.2|996|999.1|997.9|999.1|997.9|997.1|995.9|2444
1733928300000|2024-12-11 14:45:00|999|997.8|1000.6|999.4|1000.8|999.6|999|997.8|1162
1733928600000|2024-12-11 14:50:00|1000.7|999.5|1001.1|999.9|1001.1|999.9|999.6|998.4|1207
1733928900000|2024-12-11 14:55:00|1001.3|1000.1|1001.2|1000|1001.9|1000.7|1000.9|999.7|1912
1733929200000|2024-12-11 15:00:00|1001.3|1000.1|1002.4|1001.2|1002.7|1001.5|1001.3|1000.1|1111
1733929500000|2024-12-11 15:05:00|1002.5|1001.3|1001.4|1000.2|1002.5|1001.3|1001.4|1000.2|1697
1733929800000|2024-12-11 15:10:00|1001.5|1000.3|1002|1000.8|1002.4|1001.2|1001.1|999.9|1278
1733930100000|2024-12-11 15:15:00|1002.1|1000.9|1002.9|1001.7|1003.9|1002.7|1002.1|1000.9|1412
1733930400000|2024-12-11 15:20:00|1002.7|1001.5|1001.6|1000.4|1002.9|1001.7|1001.6|1000.4|2810
1733930700000|2024-12-11 15:25:00|1001.7|1000.5|1003.4|1002.2|1003.5|1002.3|1001.7|1000.5|1705
1733931000000|2024-12-11 15:30:00|1003.3|1002.1|1002.5|1001.3|1005.3|1004.1|1002.5|1001.3|2427
1733931300000|2024-12-11 15:35:00|1002.4|1001.2|1002.2|1001|1003.8|1002.6|1001.5|1000.3|1576
1733931600000|2024-12-11 15:40:00|1002.1|1000.9|1002.3|1001.1|1002.7|1001.5|1001.7|1000.5|503
1733931900000|2024-12-11 15:45:00|1002.4|1001.2|1002.2|1001|1002.7|1001.5|1001.5|1000.3|663
1733932200000|2024-12-11 15:50:00|1002.3|1001.1|1003.3|1002.1|1003.7|1002.5|1001.9|1000.7|575
1733932500000|2024-12-11 15:55:00|1003.4|1002.2|1002.2|1001|1003.4|1002.2|1001.4|1000.2|2192
1733932800000|2024-12-11 16:00:00|1002.3|1001.1|1002.6|1001.4|1002.7|1001.5|1001.8|1000.6|606
1733933100000|2024-12-11 16:05:00|1002.5|1001.3|1003.3|1002.1|1003.4|1002.2|1002.2|1001|636
1733933400000|2024-12-11 16:10:00|1003.2|1002|1004|1002.8|1004.4|1003.2|1003.2|1002|781
1733933700000|2024-12-11 16:15:00|1004.1|1002.9|1004.1|1002.9|1004.2|1003|1003.7|1002.5|640
1733934000000|2024-12-11 16:20:00|1004.2|1003|1004.2|1003|1004.3|1003.1|1003.7|1002.5|1002
1733934300000|2024-12-11 16:25:00|1004|1002.8|1003.6|1002.4|1004.2|1003|1003.1|1001.9|597
1733934600000|2024-12-11 16:30:00|1003.4|1002.2|1005.1|1003.9|1005.2|1004|1003.1|1001.9|852
1733934900000|2024-12-11 16:35:00|1005.2|1004|1005|1003.8|1005.4|1004.2|1004.9|1003.7|706
1733935200000|2024-12-11 16:40:00|1005.1|1003.9|1004|1002.8|1005.6|1004.4|1003.6|1002.4|642
1733935500000|2024-12-11 16:45:00|1003.9|1002.7|1004.9|1003.7|1004.9|1003.7|1003.9|1002.7|586
1733935800000|2024-12-11 16:50:00|1005|1003.8|1004.9|1003.7|1005.4|1004.2|1004.4|1003.2|2126
1733936100000|2024-12-11 16:55:00|1004.8|1003.6|1004.6|1003.4|1005.1|1003.9|1004.2|1003|778
1733936400000|2024-12-11 17:00:00|1004.7|1003.5|1003.9|1002.7|1004.9|1003.7|1003.9|1002.7|1880
1733936700000|2024-12-11 17:05:00|1004.1|1002.9|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|1038
1733937000000|2024-12-11 17:10:00|1004|1002.8|1003.1|1001.9|1004.1|1002.9|1003.1|1001.9|612
1733937300000|2024-12-11 17:15:00|1002.9|1001.7|1002.9|1001.7|1003.3|1002.1|1002.6|1001.4|397
1733937600000|2024-12-11 17:20:00|1003|1001.8|1002.9|1001.7|1003|1001.8|1002.3|1001.1|360
1733937900000|2024-12-11 17:25:00|1002.7|1001.5|1002.6|1001.4|1003.1|1001.9|1002.6|1001.4|582
1733938200000|2024-12-11 17:30:00|1002.7|1001.5|1002.8|1001.6|1003.3|1002.1|1002.6|1001.4|460
1733938500000|2024-12-11 17:35:00|1003.1|1001.9|1003.3|1002.1|1003.3|1002.1|1003.1|1001.9|311
1733938800000|2024-12-11 17:40:00|1003.4|1002.2|1003.6|1002.4|1003.6|1002.4|1003.1|1001.9|236
1733939100000|2024-12-11 17:45:00|1003.8|1002.6|1004.6|1003.4|1004.8|1003.6|1003.7|1002.5|487
1733939400000|2024-12-11 17:50:00|1004.5|1003.3|1004.2|1003|1004.6|1003.4|1003.6|1002.4|652
1733939700000|2024-12-11 17:55:00|1004.1|1002.9|1004.7|1003.5|1004.8|1003.6|1004|1002.8|533
1733940000000|2024-12-11 18:00:00|1004.8|1003.6|1005|1003.8|1005.2|1004|1004.6|1003.4|368
1733940300000|2024-12-11 18:05:00|1005.2|1004|1005|1003.8|1005.2|1004|1004.7|1003.5|621
1733940600000|2024-12-11 18:10:00|1004.8|1003.6|1005|1003.8|1005|1003.8|1004.5|1003.3|484
1733940900000|2024-12-11 18:15:00|1005.2|1004|1005.1|1003.9|1005.2|1004|1004.7|1003.5|651
1733941200000|2024-12-11 18:20:00|1005|1003.8|1004.3|1003.1|1005.2|1004|1004.2|1003|1183
1733941500000|2024-12-11 18:25:00|1004.2|1003|1003.8|1002.6|1004.2|1003|1003.5|1002.3|692
1733941800000|2024-12-11 18:30:00|1003.7|1002.5|1003.6|1002.4|1003.9|1002.7|1003.4|1002.2|1090
1733942100000|2024-12-11 18:35:00|1003.7|1002.5|1004.3|1003.1|1004.8|1003.6|1003.7|1002.5|817
1733942400000|2024-12-11 18:40:00|1004.4|1003.2|1003.9|1002.7|1004.5|1003.3|1003.7|1002.5|397
1733942700000|2024-12-11 18:45:00|1003.8|1002.6|1004.6|1003.4|1005.2|1004|1003.8|1002.6|5472
1733943000000|2024-12-11 18:50:00|1004.4|1003.2|1002.8|1001.6|1004.6|1003.4|1002.3|1001.1|5518
1733943300000|2024-12-11 18:55:00|1002.7|1001.5|1003.6|1002.4|1003.9|1002.7|1002.1|1000.9|2587
1733943600000|2024-12-11 19:00:00|1003.5|1002.3|1002.3|1001.1|1003.7|1002.5|1002.1|1000.9|866
1733943900000|2024-12-11 19:05:00|1002.5|1001.3|1001.3|1000.1|1002.6|1001.4|1001.1|999.9|1632
1733944200000|2024-12-11 19:10:00|1001.1|999.9|1001.3|1000.1|1001.6|1000.4|1001.1|999.9|4514
1733944500000|2024-12-11 19:15:00|1001.1|999.9|1001.4|1000.2|1001.9|1000.7|1001|999.8|2308
1733965200000|2024-12-12 01:00:00|1001|999.8|999.1|997.9|1001.1|999.9|998.4|997.2|861
1733965500000|2024-12-12 01:05:00|999|997.8|997.8|996.6|999|997.8|997.6|996.4|371
1733965800000|2024-12-12 01:10:00|998|996.8|997.6|996.4|998.4|997.2|997.3|996.1|300
1733966100000|2024-12-12 01:15:00|997.5|996.3|997.6|996.4|997.6|996.4|997.3|996.1|252
1733966400000|2024-12-12 01:20:00|997.7|996.5|998.2|997|998.3|997.1|997.6|996.4|114
1733966700000|2024-12-12 01:25:00|998.1|996.9|997.5|996.3|998.1|996.9|997.3|996.1|230
1733967000000|2024-12-12 01:30:00|997.6|996.4|998|996.8|998|996.8|997.3|996.1|153
1733967300000|2024-12-12 01:35:00|997.9|996.7|998.2|997|998.3|997.1|997.6|996.4|2591
1733967600000|2024-12-12 01:40:00|998|996.8|996.8|995.6|998.2|997|996.7|995.5|561
1733967900000|2024-12-12 01:45:00|996.7|995.5|997.7|996.5|997.7|996.5|996.7|995.5|140
1733968200000|2024-12-12 01:50:00|997.9|996.7|998|996.8|998.2|997|997.9|996.7|119
1733968500000|2024-12-12 01:55:00|998.1|996.9|998.1|996.9|998.5|997.3|997.8|996.6|103
1733968800000|2024-12-12 02:00:00|998.2|997|998.7|997.5|998.9|997.7|998.1|996.9|78
1733969100000|2024-12-12 02:05:00|998.6|997.4|998.6|997.4|998.6|997.4|998.3|997.1|36
1733969400000|2024-12-12 02:10:00|998.8|997.6|998.9|997.7|998.9|997.7|998.6|997.4|95
1733969700000|2024-12-12 02:15:00|998.8|997.6|999.1|997.9|999.1|997.9|998.8|997.6|33
1733970000000|2024-12-12 02:20:00|999.4|998.2|999.4|998.2|999.4|998.2|999.4|998.2|64
1733970300000|2024-12-12 02:25:00|998.9|997.7|998.9|997.7|998.9|997.7|998.9|997.7|108
1733970600000|2024-12-12 02:30:00|998.6|997.4|998.1|996.9|998.9|997.7|998.1|996.9|64
1733970900000|2024-12-12 02:35:00|998.2|997|998.1|996.9|998.6|997.4|998.1|996.9|17
1733971200000|2024-12-12 02:40:00|998.2|997|998.8|997.6|998.8|997.6|998.2|997|69
1733971500000|2024-12-12 02:45:00|998.9|997.7|998.6|997.4|998.9|997.7|998.4|997.2|10
1733971800000|2024-12-12 02:50:00|998.5|997.3|998.8|997.6|998.8|997.6|998.3|997.1|313
1733972100000|2024-12-12 02:55:00|998.7|997.5|999.3|998.1|999.5|998.3|998.6|997.4|152
1733972400000|2024-12-12 03:00:00|999.5|998.3|1000.1|998.9|1000.1|998.9|999.3|998.1|365
1733972700000|2024-12-12 03:05:00|1000|998.8|1000.4|999.2|1000.6|999.4|999.9|998.7|65
1733973000000|2024-12-12 03:10:00|1000.3|999.1|1000.5|999.3|1000.6|999.4|1000.1|998.9|21
1733973300000|2024-12-12 03:15:00|1000.6|999.4|1001.1|999.9|1001.2|1000|1000.5|999.3|188
1733973600000|2024-12-12 03:20:00|1001|999.8|1000.9|999.7|1001.2|1000|1000.6|999.4|92
1733973900000|2024-12-12 03:25:00|1000.8|999.6|1001.2|1000|1001.3|1000.1|1000.7|999.5|29
1733974200000|2024-12-12 03:30:00|1001.1|999.9|1000.9|999.7|1001.4|1000.2|1000.9|999.7|115
1733974500000|2024-12-12 03:35:00|1000.7|999.5|1000.7|999.5|1000.7|999.5|1000.7|999.5|33
1733974800000|2024-12-12 03:40:00|1000.8|999.6|1000.9|999.7|1001.2|1000|1000.8|999.6|158
1733975100000|2024-12-12 03:45:00|1001|999.8|1001|999.8|1001|999.8|1000.9|999.7|2
1733975400000|2024-12-12 03:50:00|1000.9|999.7|1001.2|1000|1001.2|1000|1000.9|999.7|18
1733975700000|2024-12-12 03:55:00|1001.3|1000.1|1001.1|999.9|1001.3|1000.1|1000.8|999.6|352
1733976000000|2024-12-12 04:00:00|1001.2|1000|1000.7|999.5|1001.2|1000|1000.7|999.5|62
1733976300000|2024-12-12 04:05:00|1000.8|999.6|1000.9|999.7|1000.9|999.7|1000.7|999.5|17
1733976600000|2024-12-12 04:10:00|1000.8|999.6|1000.7|999.5|1000.8|999.6|1000.7|999.5|4
1733977200000|2024-12-12 04:20:00|1000.4|999.2|1000.7|999.5|1000.7|999.5|1000.4|999.2|56
1733977500000|2024-12-12 04:25:00|1000.4|999.2|1000.4|999.2|1000.4|999.2|1000.4|999.2|2
1733977800000|2024-12-12 04:30:00|1000.3|999.1|1000.3|999.1|1000.3|999.1|1000.3|999.1|20
1733978100000|2024-12-12 04:35:00|1000.2|999|1000.2|999|1000.2|999|1000.2|999|4
1733978400000|2024-12-12 04:40:00|1000.3|999.1|1000.4|999.2|1000.4|999.2|1000.3|999.1|22
1733978700000|2024-12-12 04:45:00|1000.5|999.3|1000.7|999.5|1000.7|999.5|1000.5|999.3|59
1733979000000|2024-12-12 04:50:00|||||||||1
1733979300000|2024-12-12 04:55:00|1000.9|999.7|1000.8|999.6|1000.9|999.7|1000.7|999.5|8
1733979600000|2024-12-12 05:00:00|1000.7|999.5|1000.7|999.5|1000.8|999.6|1000.7|999.5|5
1733979900000|2024-12-12 05:05:00|1000.6|999.4|1000.6|999.4|1000.7|999.5|1000.6|999.4|1
1733980200000|2024-12-12 05:10:00|1000.7|999.5|1000.7|999.5|1000.7|999.5|1000.7|999.5|2
1733980500000|2024-12-12 05:15:00|1000.6|999.4|1000.7|999.5|1000.7|999.5|1000.6|999.4|9
1733980800000|2024-12-12 05:20:00|1000.6|999.4|1000.7|999.5|1000.7|999.5|1000.6|999.4|0
1733981100000|2024-12-12 05:25:00|1000.8|999.6|1001.1|999.9|1001.1|999.9|1000.7|999.5|18
1733981400000|2024-12-12 05:30:00|1001.2|1000|1000.4|999.2|1001.2|1000|1000.3|999.1|56
1733981700000|2024-12-12 05:35:00|1000.5|999.3|1000.2|999|1000.7|999.5|1000.2|999|11
1733982000000|2024-12-12 05:40:00|1000.3|999.1|1000.7|999.5|1000.9|999.7|1000.2|999|36
1733982300000|2024-12-12 05:45:00|1000.5|999.3|1000.7|999.5|1000.7|999.5|1000.4|999.2|5
1733982600000|2024-12-12 05:50:00|1000.9|999.7|1001|999.8|1001.2|1000|1000.7|999.5|176
1733982900000|2024-12-12 05:55:00|1000.9|999.7|1001.2|1000|1001.2|1000|1000.8|999.6|28
1733983200000|2024-12-12 06:00:00|1001.1|999.9|1001.5|1000.3|1001.7|1000.5|1000.9|999.7|232
1733983500000|2024-12-12 06:05:00|1001.4|1000.2|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|28
1733983800000|2024-12-12 06:10:00|1001.5|1000.3|1001.4|1000.2|1001.5|1000.3|1001.4|1000.2|6
1733984100000|2024-12-12 06:15:00|1001.5|1000.3|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|14
1733984400000|2024-12-12 06:20:00|1001.2|1000|1001.2|1000|1001.2|1000|1001.2|1000|19
1733984700000|2024-12-12 06:25:00|1001.1|999.9|1001.4|1000.2|1001.7|1000.5|1000.9|999.7|28
1733985000000|2024-12-12 06:30:00|1001.5|1000.3|1001.4|1000.2|1001.7|1000.5|1001.3|1000.1|29
1733985300000|2024-12-12 06:35:00|1001.5|1000.3|1001.3|1000.1|1001.7|1000.5|1001.3|1000.1|26
1733985600000|2024-12-12 06:40:00|1001.2|1000|1001.2|1000|1001.4|1000.2|1001|999.8|9
1733985900000|2024-12-12 06:45:00|1001.1|999.9|999.5|998.3|1001.2|1000|999.5|998.3|56
1733986200000|2024-12-12 06:50:00|999.6|998.4|999.8|998.6|999.9|998.7|999.5|998.3|36
1733986500000|2024-12-12 06:55:00|999.7|998.5|999.4|998.2|999.8|998.6|999.4|998.2|63
1733986800000|2024-12-12 07:00:00|999.2|998|999.7|998.5|999.7|998.5|999.2|998|34
1733987100000|2024-12-12 07:05:00|999.6|998.4|999.7|998.5|999.8|998.6|999.6|998.4|1
1733987400000|2024-12-12 07:10:00|999.9|998.7|1000.2|999|1000.2|999|999.7|998.5|24
1733987700000|2024-12-12 07:15:00|1000.1|998.9|1000.2|999|1000.2|999|1000.1|998.9|9
1733988000000|2024-12-12 07:20:00|1000.1|998.9|1000|998.8|1000.2|999|1000|998.8|3
1733988300000|2024-12-12 07:25:00|1000.1|998.9|1000.1|998.9|1000.2|999|999.9|998.7|28
1733988600000|2024-12-12 07:30:00|1000.2|999|1000.3|999.1|1000.4|999.2|1000|998.8|17
1733988900000|2024-12-12 07:35:00|1000.4|999.2|999.4|998.2|1000.4|999.2|999.3|998.1|22
1733989200000|2024-12-12 07:40:00|999.3|998.1|999.2|998|999.4|998.2|999.2|998|4
1733989500000|2024-12-12 07:45:00|999.3|998.1|999.4|998.2|999.4|998.2|999.3|998.1|4
1733989800000|2024-12-12 07:50:00|999.3|998.1|998.9|997.7|999.4|998.2|998.3|997.1|60
1733990100000|2024-12-12 07:55:00|998.8|997.6|998.8|997.6|998.9|997.7|998.7|997.5|12
1733990400000|2024-12-12 08:00:00|998.9|997.7|998.2|997|999|997.8|997.9|996.7|95
1733990700000|2024-12-12 08:05:00|998.3|997.1|998.2|997|998.4|997.2|998|996.8|10
1733991000000|2024-12-12 08:10:00|998.1|996.9|997.9|996.7|998.4|997.2|997.8|996.6|36
1733991300000|2024-12-12 08:15:00|997.8|996.6|997.3|996.1|998|996.8|997.2|996|98
1733991600000|2024-12-12 08:20:00|997.4|996.2|998.7|997.5|998.7|997.5|997.4|996.2|70
1733991900000|2024-12-12 08:25:00|998.2|997|997.9|996.7|998.3|997.1|997.9|996.7|61
1733992200000|2024-12-12 08:30:00|997.7|996.5|998.2|997|998.2|997|997.7|996.5|8
1733992500000|2024-12-12 08:35:00|998.1|996.9|998.2|997|998.3|997.1|997.9|996.7|30
1733992800000|2024-12-12 08:40:00|998.3|997.1|998.4|997.2|998.4|997.2|998.1|996.9|19
1733993100000|2024-12-12 08:45:00|998.3|997.1|998.5|997.3|998.6|997.4|998.2|997|31
1733993400000|2024-12-12 08:50:00|998.4|997.2|998.6|997.4|999|997.8|998.4|997.2|59
1733993700000|2024-12-12 08:55:00|998.5|997.3|998.6|997.4|998.7|997.5|998.2|997|23
1733994000000|2024-12-12 09:00:00|998.7|997.5|998.5|997.3|998.7|997.5|998.2|997|38
1733994300000|2024-12-12 09:05:00|998.4|997.2|998.2|997|998.5|997.3|998.1|996.9|18
1733994600000|2024-12-12 09:10:00|998.3|997.1|998.5|997.3|998.7|997.5|998.2|997|12
1733994900000|2024-12-12 09:15:00|998.6|997.4|998.4|997.2|998.6|997.4|998.1|996.9|142
1733995200000|2024-12-12 09:20:00|998.3|997.1|998.7|997.5|998.7|997.5|998.3|997.1|71
1733995500000|2024-12-12 09:25:00|998.9|997.7|998.7|997.5|998.9|997.7|998.5|997.3|61
1733995800000|2024-12-12 09:30:00|998.8|997.6|998.8|997.6|998.9|997.7|998.7|997.5|15
1733996100000|2024-12-12 09:35:00|998.9|997.7|998.7|997.5|998.9|997.7|998.7|997.5|3
1733996400000|2024-12-12 09:40:00|998.8|997.6|999|997.8|999.2|998|998.7|997.5|47
1733996700000|2024-12-12 09:45:00|999.1|997.9|999.2|998|999.2|998|998.7|997.5|41
1733997000000|2024-12-12 09:50:00|999.4|998.2|999.2|998|999.5|998.3|999.2|998|34
1733997300000|2024-12-12 09:55:00|999.1|997.9|999.3|998.1|999.5|998.3|999|997.8|32
1733997600000|2024-12-12 10:00:00|999.1|997.9|998.8|997.6|999.1|997.9|998.8|997.6|15
1733997900000|2024-12-12 10:05:00|999|997.8|998.8|997.6|999|997.8|998.8|997.6|5
1733998200000|2024-12-12 10:10:00|||||||||11
1733998500000|2024-12-12 10:15:00|998.9|997.7|999.3|998.1|999.3|998.1|998.9|997.7|90
1733998800000|2024-12-12 10:20:00|999.4|998.2|999.3|998.1|999.5|998.3|999.3|998.1|39
1733999100000|2024-12-12 10:25:00|999|997.8|999.3|998.1|999.4|998.2|999|997.8|19
1733999400000|2024-12-12 10:30:00|999|997.8|999.5|998.3|999.5|998.3|999|997.8|108
1733999700000|2024-12-12 10:35:00|999.6|998.4|1000|998.8|1000|998.8|999.6|998.4|38
1734000000000|2024-12-12 10:40:00|999.8|998.6|1000|998.8|1000|998.8|999.8|998.6|23
1734000300000|2024-12-12 10:45:00|1000.1|998.9|1000|998.8|1000.1|998.9|999.9|998.7|29
1734000600000|2024-12-12 10:50:00|1000.1|998.9|1000.1|998.9|1000.5|999.3|1000.1|998.9|55
1734000900000|2024-12-12 10:55:00|1000.2|999|1000.8|999.6|1000.8|999.6|1000.1|998.9|97
1734001200000|2024-12-12 11:00:00|1000.6|999.4|1000.5|999.3|1000.6|999.4|1000.3|999.1|48
1734001500000|2024-12-12 11:05:00|1000.6|999.4|1001.7|1000.5|1001.8|1000.6|1000.5|999.3|288
1734001800000|2024-12-12 11:10:00|1001.8|1000.6|1001.2|1000|1001.9|1000.7|1001.2|1000|168
1734002100000|2024-12-12 11:15:00|1001.3|1000.1|1001.8|1000.6|1001.8|1000.6|1001.3|1000.1|13
1734002400000|2024-12-12 11:20:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.8|1000.6|54
1734002700000|2024-12-12 11:25:00|1002|1000.8|1001.4|1000.2|1002.2|1001|1001.4|1000.2|111
1734003000000|2024-12-12 11:30:00|1001.5|1000.3|1001.7|1000.5|1001.8|1000.6|1001.4|1000.2|37
1734003300000|2024-12-12 11:35:00|1001.6|1000.4|1001.9|1000.7|1002|1000.8|1001.6|1000.4|104
1734003600000|2024-12-12 11:40:00|1002|1000.8|1001.6|1000.4|1002|1000.8|1001.6|1000.4|32
1734003900000|2024-12-12 11:45:00|1001.5|1000.3|1001.4|1000.2|1001.6|1000.4|1001.3|1000.1|16
1734004200000|2024-12-12 11:50:00|1001.3|1000.1|1001.1|999.9|1001.5|1000.3|1001|999.8|37
1734004500000|2024-12-12 11:55:00|1001.3|1000.1|1001.1|999.9|1001.6|1000.4|1000.7|999.5|412
1734004800000|2024-12-12 12:00:00|1001|999.8|1002.1|1000.9|1002.1|1000.9|1000.7|999.5|151
1734005100000|2024-12-12 12:05:00|1002.2|1001|1002.1|1000.9|1002.6|1001.4|1001.9|1000.7|196
1734005400000|2024-12-12 12:10:00|1002.3|1001.1|1002.2|1001|1002.3|1001.1|1001.8|1000.6|109
1734005700000|2024-12-12 12:15:00|1002.3|1001.1|1002.1|1000.9|1002.3|1001.1|1001.7|1000.5|53
1734006000000|2024-12-12 12:20:00|1002|1000.8|1002.4|1001.2|1002.4|1001.2|1002|1000.8|360
1734006300000|2024-12-12 12:25:00|1002.3|1001.1|1002.6|1001.4|1003.1|1001.9|1002.1|1000.9|53
1734006600000|2024-12-12 12:30:00|1002.9|1001.7|1002.1|1000.9|1002.9|1001.7|1002.1|1000.9|82
1734006900000|2024-12-12 12:35:00|1002.3|1001.1|1002.1|1000.9|1002.5|1001.3|1002|1000.8|104
1734007200000|2024-12-12 12:40:00|1002|1000.8|1001.3|1000.1|1002|1000.8|1001.1|999.9|254
1734007500000|2024-12-12 12:45:00|1001.2|1000|1002.1|1000.9|1002.3|1001.1|1000.8|999.6|223
1734007800000|2024-12-12 12:50:00|1002.3|1001.1|1002.6|1001.4|1003|1001.8|1002.3|1001.1|94
1734008100000|2024-12-12 12:55:00|1002.5|1001.3|1002.1|1000.9|1002.7|1001.5|1002|1000.8|138
1734008400000|2024-12-12 13:00:00|1001.7|1000.5|1002.2|1001|1002.4|1001.2|1000.9|999.7|205
1734008700000|2024-12-12 13:05:00|1002.1|1000.9|1003.4|1002.2|1003.9|1002.7|1002.1|1000.9|339
1734009000000|2024-12-12 13:10:00|1003.3|1002.1|1002.3|1001.1|1003.3|1002.1|1001.6|1000.4|173
1734009300000|2024-12-12 13:15:00|1002.1|1000.9|1002.8|1001.6|1002.9|1001.7|1001.9|1000.7|150
1734009600000|2024-12-12 13:20:00|1002.6|1001.4|1003.1|1001.9|1003.1|1001.9|1002.6|1001.4|138
1734009900000|2024-12-12 13:25:00|1003.3|1002.1|1002.7|1001.5|1003.3|1002.1|1002.7|1001.5|200
1734010200000|2024-12-12 13:30:00|1002.6|1001.4|1001.8|1000.6|1003.5|1002.3|1001.5|1000.3|643
1734010500000|2024-12-12 13:35:00|1001.5|1000.3|1001.1|999.9|1001.6|1000.4|1000.7|999.5|381
1734010800000|2024-12-12 13:40:00|1001.2|1000|1002.1|1000.9|1002.4|1001.2|1001.1|999.9|238
1734013800000|2024-12-12 14:30:00|1001.1|999.9|1000.2|999|1001.7|1000.5|999.2|998|2703
1734014100000|2024-12-12 14:35:00|1000|998.8|1000.4|999.2|1000.9|999.7|998.6|997.4|1505
1734014400000|2024-12-12 14:40:00|1000.3|999.1|1000.6|999.4|1000.9|999.7|999.4|998.2|1242
1734014700000|2024-12-12 14:45:00|1000.7|999.5|1001.6|1000.4|1001.9|1000.7|1000.4|999.2|1566
1734015000000|2024-12-12 14:50:00|1001.3|1000.1|1001.6|1000.4|1002.4|1001.2|1001|999.8|2026
1734015300000|2024-12-12 14:55:00|1001.3|1000.1|1000.8|999.6|1002.1|1000.9|1000.8|999.6|1006
1734015600000|2024-12-12 15:00:00|1000.9|999.7|1001|999.8|1001.3|1000.1|1000.3|999.1|610
1734015900000|2024-12-12 15:05:00|1000.9|999.7|1001.5|1000.3|1001.7|1000.5|1000.3|999.1|566
1734016200000|2024-12-12 15:10:00|1001.7|1000.5|1002|1000.8|1002.1|1000.9|1000.9|999.7|759
1734016500000|2024-12-12 15:15:00|1002.1|1000.9|1001.3|1000.1|1002.2|1001|1000.9|999.7|486
1734016800000|2024-12-12 15:20:00|1001.2|1000|1001.8|1000.6|1001.8|1000.6|1000.3|999.1|915
1734017100000|2024-12-12 15:25:00|1001.5|1000.3|1001.8|1000.6|1002|1000.8|1001.5|1000.3|684
1734017400000|2024-12-12 15:30:00|1001.7|1000.5|1001.5|1000.3|1002.9|1001.7|1000.8|999.6|1116
1734017700000|2024-12-12 15:35:00|1001.4|1000.2|999.6|998.4|1001.8|1000.6|999.3|998.1|2646
1734018000000|2024-12-12 15:40:00|999.8|998.6|1000.1|998.9|1001|999.8|999.8|998.6|1023
1734018300000|2024-12-12 15:45:00|1000|998.8|1000|998.8|1000.7|999.5|999.8|998.6|966
1734018600000|2024-12-12 15:50:00|1000.2|999|998.7|997.5|1000.4|999.2|998.6|997.4|2555
1734018900000|2024-12-12 15:55:00|998.5|997.3|999.1|997.9|999.6|998.4|998.1|996.9|1108
1734019200000|2024-12-12 16:00:00|999.3|998.1|999.7|998.5|999.7|998.5|998.8|997.6|372
1734019500000|2024-12-12 16:05:00|999.9|998.7|1000.1|998.9|1000.3|999.1|999.4|998.2|339
1734019800000|2024-12-12 16:10:00|1000|998.8|1001.1|999.9|1001.2|1000|999.6|998.4|613
1734020100000|2024-12-12 16:15:00|1001|999.8|1000.5|999.3|1001.1|999.9|1000.3|999.1|609
1734020400000|2024-12-12 16:20:00|1000.6|999.4|999.3|998.1|1000.8|999.6|999.2|998|1247
1734020700000|2024-12-12 16:25:00|999.2|998|998.2|997|999.5|998.3|998|996.8|981
1734021000000|2024-12-12 16:30:00|998|996.8|998.4|997.2|998.7|997.5|998|996.8|918
1734021300000|2024-12-12 16:35:00|998.3|997.1|998.2|997|998.6|997.4|997.7|996.5|524
1734021600000|2024-12-12 16:40:00|998.3|997.1|997.7|996.5|998.4|997.2|997.7|996.5|1516
1734021900000|2024-12-12 16:45:00|997.8|996.6|997.3|996.1|997.8|996.6|996.8|995.6|900
1734022200000|2024-12-12 16:50:00|997.2|996|997.3|996.1|997.7|996.5|996.9|995.7|720
1734022500000|2024-12-12 16:55:00|997.2|996|997.1|995.9|997.4|996.2|997.1|995.9|343
1734022800000|2024-12-12 17:00:00|997.2|996|995.8|994.6|997.6|996.4|995.2|994|2313
1734023100000|2024-12-12 17:05:00|995.5|994.3|995.9|994.7|995.9|994.7|995.2|994|834
1734023400000|2024-12-12 17:10:00|996.4|995.2|997.1|995.9|997.1|995.9|995.9|994.7|1339
1734023700000|2024-12-12 17:15:00|996.9|995.7|996|994.8|997.1|995.9|995.5|994.3|1544
1734024000000|2024-12-12 17:20:00|995.9|994.7|996.2|995|996.2|995|995.8|994.6|1550
1734024300000|2024-12-12 17:25:00|996.1|994.9|996.3|995.1|996.6|995.4|995.6|994.4|680
1734024600000|2024-12-12 17:30:00|996.4|995.2|996.1|994.9|996.7|995.5|996.1|994.9|669
1734024900000|2024-12-12 17:35:00|996|994.8|995.9|994.7|996.2|995|995.4|994.2|1474
1734025200000|2024-12-12 17:40:00|995.7|994.5|995.8|994.6|996.4|995.2|995.4|994.2|795
1734025500000|2024-12-12 17:45:00|995.7|994.5|995.5|994.3|995.7|994.5|995.1|993.9|1527
1734025800000|2024-12-12 17:50:00|995.4|994.2|996.3|995.1|996.4|995.2|995.4|994.2|579
1734026100000|2024-12-12 17:55:00|996.2|995|996.1|994.9|996.4|995.2|995.9|994.7|457
1734026400000|2024-12-12 18:00:00|996.4|995.2|998.2|997|998.2|997|996.3|995.1|889
1734026700000|2024-12-12 18:05:00|998.3|997.1|999.7|998.5|999.7|998.5|997.9|996.7|939
1734027000000|2024-12-12 18:10:00|999.8|998.6|1000.5|999.3|1000.5|999.3|999.2|998|2934
1734027300000|2024-12-12 18:15:00|1000.8|999.6|1000|998.8|1001|999.8|999.7|998.5|1767
1734027600000|2024-12-12 18:20:00|1000.1|998.9|999.5|998.3|1000.3|999.1|999.2|998|1481
1734027900000|2024-12-12 18:25:00|999.4|998.2|1000.3|999.1|1000.3|999.1|999.4|998.2|623
1734028200000|2024-12-12 18:30:00|1000.2|999|999.8|998.6|1000.8|999.6|999.7|998.5|1009
1734028500000|2024-12-12 18:35:00|999.7|998.5|1000.6|999.4|1000.9|999.7|999.7|998.5|469
1734028800000|2024-12-12 18:40:00|1000.5|999.3|1001.9|1000.7|1001.9|1000.7|1000.2|999|506
1734029100000|2024-12-12 18:45:00|1001.8|1000.6|1001.6|1000.4|1002.4|1001.2|1001.3|1000.1|761
1734029400000|2024-12-12 18:50:00|1001.7|1000.5|1001.2|1000|1001.7|1000.5|1001|999.8|713
1734029700000|2024-12-12 18:55:00|1001.3|1000.1|1001.2|1000|1001.4|1000.2|1000.9|999.7|564
1734030000000|2024-12-12 19:00:00|1001.1|999.9|1000.6|999.4|1001.2|1000|1000.4|999.2|1145
1734030300000|2024-12-12 19:05:00|1000.7|999.5|1000.9|999.7|1001|999.8|1000.6|999.4|2845
1734030600000|2024-12-12 19:10:00|1000.8|999.6|1002.4|1001.2|1002.5|1001.3|1000.8|999.6|5262
1734030900000|2024-12-12 19:15:00|1002.3|1001.1|1001.5|1000.3|1002.7|1001.5|1001.3|1000.1|3644
1734051600000|2024-12-13 01:00:00|1000.3|999.1|998.4|997.2|1000.5|999.3|998|996.8|453
1734051900000|2024-12-13 01:05:00|998.5|997.3|998.3|997.1|998.8|997.6|998.2|997|186
1734052200000|2024-12-13 01:10:00|998.2|997|998.4|997.2|998.9|997.7|998.2|997|124
1734052500000|2024-12-13 01:15:00|998.6|997.4|998|996.8|998.7|997.5|998|996.8|182
1734052800000|2024-12-13 01:20:00|998.1|996.9|997.5|996.3|998.2|997|997.1|995.9|295
1734053100000|2024-12-13 01:25:00|997.4|996.2|997.6|996.4|997.6|996.4|997.4|996.2|65
1734053400000|2024-12-13 01:30:00|997.7|996.5|998.8|997.6|999.1|997.9|997.5|996.3|120
1734053700000|2024-12-13 01:35:00|998.7|997.5|998.6|997.4|999.4|998.2|998.6|997.4|52
1734054000000|2024-12-13 01:40:00|998.5|997.3|998.6|997.4|999.1|997.9|998.4|997.2|26
1734054300000|2024-12-13 01:45:00|998.4|997.2|998.7|997.5|998.8|997.6|998.4|997.2|68
1734054600000|2024-12-13 01:50:00|998.8|997.6|998.6|997.4|998.9|997.7|998.4|997.2|15
1734054900000|2024-12-13 01:55:00|998.4|997.2|998.4|997.2|998.6|997.4|998.4|997.2|22
1734055200000|2024-12-13 02:00:00|998.3|997.1|997.7|996.5|998.5|997.3|997.7|996.5|116
1734055500000|2024-12-13 02:05:00|997.6|996.4|997.3|996.1|997.7|996.5|997.2|996|89
1734055800000|2024-12-13 02:10:00|997.2|996|997.1|995.9|997.5|996.3|996.9|995.7|146
1734056100000|2024-12-13 02:15:00|997.2|996|998|996.8|998.1|996.9|997.1|995.9|120
1734056400000|2024-12-13 02:20:00|997.9|996.7|997.6|996.4|997.9|996.7|997.6|996.4|16
1734056700000|2024-12-13 02:25:00|997.7|996.5|997.9|996.7|997.9|996.7|997.7|996.5|18
1734057000000|2024-12-13 02:30:00|997.8|996.6|998.1|996.9|998.4|997.2|997.6|996.4|46
1734057300000|2024-12-13 02:35:00|998.2|997|997.6|996.4|998.2|997|997.5|996.3|27
1734057600000|2024-12-13 02:40:00|997.5|996.3|998.5|997.3|998.7|997.5|997.5|996.3|154
1734057900000|2024-12-13 02:45:00|998.6|997.4|998.5|997.3|998.9|997.7|998.3|997.1|97
1734058200000|2024-12-13 02:50:00|998.6|997.4|998.2|997|998.7|997.5|998.2|997|128
1734058500000|2024-12-13 02:55:00|998.3|997.1|998.2|997|998.3|997.1|998|996.8|64
1734058800000|2024-12-13 03:00:00|998.3|997.1|998|996.8|998.3|997.1|997.5|996.3|48
1734059100000|2024-12-13 03:05:00|998.1|996.9|997.3|996.1|998.2|997|997.3|996.1|32
1734059400000|2024-12-13 03:10:00|997.5|996.3|997.5|996.3|997.6|996.4|997.2|996|54
1734059700000|2024-12-13 03:15:00|997.7|996.5|998|996.8|998.2|997|997.6|996.4|43
1734060000000|2024-12-13 03:20:00|997.8|996.6|998|996.8|998|996.8|997.7|996.5|10
1734060300000|2024-12-13 03:25:00|997.8|996.6|998.2|997|998.4|997.2|997.7|996.5|13
1734060600000|2024-12-13 03:30:00|998.1|996.9|998.1|996.9|998.2|997|998|996.8|15
1734060900000|2024-12-13 03:35:00|998|996.8|997.9|996.7|998.2|997|997.9|996.7|14
1734061200000|2024-12-13 03:40:00|998|996.8|997.7|996.5|998|996.8|997.6|996.4|12
1734061500000|2024-12-13 03:45:00|997.6|996.4|997.5|996.3|997.7|996.5|997.5|996.3|14
1734061800000|2024-12-13 03:50:00|997.6|996.4|997.5|996.3|997.6|996.4|997.5|996.3|37
1734062100000|2024-12-13 03:55:00|||||||||9
1734062400000|2024-12-13 04:00:00|997.6|996.4|997.6|996.4|997.7|996.5|997.5|996.3|18
1734062700000|2024-12-13 04:05:00|997.5|996.3|997.3|996.1|997.6|996.4|997.3|996.1|27
1734063000000|2024-12-13 04:10:00|997.2|996|997.5|996.3|997.5|996.3|997.2|996|27
1734063300000|2024-12-13 04:15:00|997.4|996.2|997.4|996.2|997.4|996.2|997.2|996|9
1734063600000|2024-12-13 04:20:00|997.5|996.3|997.2|996|997.6|996.4|997.2|996|18
1734063900000|2024-12-13 04:25:00|997.3|996.1|997.3|996.1|997.4|996.2|997.2|996|15
1734064200000|2024-12-13 04:30:00|997.2|996|997.4|996.2|997.4|996.2|997.2|996|13
1734064500000|2024-12-13 04:35:00|||||||||18
1734064800000|2024-12-13 04:40:00|997.5|996.3|997.4|996.2|997.5|996.3|997.4|996.2|16
1734065100000|2024-12-13 04:45:00|||||||||11
1734065400000|2024-12-13 04:50:00|997.3|996.1|997.4|996.2|997.4|996.2|997.3|996.1|13
1734065700000|2024-12-13 04:55:00|997.3|996.1|997.4|996.2|997.4|996.2|997.2|996|21
1734066000000|2024-12-13 05:00:00|997.5|996.3|997.4|996.2|997.5|996.3|997.3|996.1|20
1734066300000|2024-12-13 05:05:00|997.5|996.3|997.5|996.3|997.5|996.3|997.5|996.3|27
1734066600000|2024-12-13 05:10:00|997.4|996.2|997.2|996|997.4|996.2|997.2|996|15
1734066900000|2024-12-13 05:15:00|997.3|996.1|997|995.8|997.3|996.1|997|995.8|32
1734067200000|2024-12-13 05:20:00|997.1|995.9|997|995.8|997.1|995.9|996.9|995.7|36
1734067500000|2024-12-13 05:25:00|996.9|995.7|997|995.8|997.1|995.9|996.9|995.7|10
1734067800000|2024-12-13 05:30:00|996.9|995.7|996.9|995.7|997.2|996|996.9|995.7|65
1734068100000|2024-12-13 05:35:00|997|995.8|997.2|996|997.2|996|996.9|995.7|118
1734068400000|2024-12-13 05:40:00|997.1|995.9|996.9|995.7|997.2|996|996.9|995.7|18
1734068700000|2024-12-13 05:45:00|997.1|995.9|996.9|995.7|997.1|995.9|996.9|995.7|27
1734069000000|2024-12-13 05:50:00|997|995.8|997.2|996|997.2|996|997|995.8|42
1734069300000|2024-12-13 05:55:00|997.4|996.2|997.2|996|997.6|996.4|997.2|996|41
1734069600000|2024-12-13 06:00:00|997.4|996.2|997.4|996.2|997.6|996.4|997.3|996.1|46
1734069900000|2024-12-13 06:05:00|997.3|996.1|996.9|995.7|997.4|996.2|996.9|995.7|33
1734070200000|2024-12-13 06:10:00|997.1|995.9|997.7|996.5|997.7|996.5|997.1|995.9|47
1734070500000|2024-12-13 06:15:00|997.6|996.4|997.2|996|997.6|996.4|997.2|996|22
1734070800000|2024-12-13 06:20:00|997.1|995.9|996.9|995.7|997.2|996|996.9|995.7|46
1734071100000|2024-12-13 06:25:00|||||||||29
1734071400000|2024-12-13 06:30:00|997.2|996|996.9|995.7|997.2|996|996.9|995.7|47
1734071700000|2024-12-13 06:35:00|997|995.8|997.2|996|997.2|996|996.9|995.7|24
1734072000000|2024-12-13 06:40:00|997.1|995.9|996.9|995.7|997.2|996|996.9|995.7|34
1734072300000|2024-12-13 06:45:00|997|995.8|997.3|996.1|997.4|996.2|997|995.8|20
1734072600000|2024-12-13 06:50:00|997.2|996|997.2|996|997.4|996.2|997.2|996|23
1734072900000|2024-12-13 06:55:00|997.3|996.1|997.2|996|997.4|996.2|997.2|996|24
1734073200000|2024-12-13 07:00:00|997.1|995.9|996.9|995.7|997.1|995.9|996.9|995.7|43
1734073500000|2024-12-13 07:05:00|||||||||35
1734073800000|2024-12-13 07:10:00|997|995.8|996.9|995.7|997|995.8|996.9|995.7|15
1734074100000|2024-12-13 07:15:00|||||||||7
1734074400000|2024-12-13 07:20:00|||||||||41
1734074700000|2024-12-13 07:25:00|||||||||11
1734075000000|2024-12-13 07:30:00|996.7|995.5|996.7|995.5|996.7|995.5|996.7|995.5|12
1734075300000|2024-12-13 07:35:00|996.8|995.6|996.9|995.7|996.9|995.7|996.7|995.5|44
1734075600000|2024-12-13 07:40:00|996.8|995.6|997.2|996|997.2|996|996.8|995.6|19
1734075900000|2024-12-13 07:45:00|997.1|995.9|996.9|995.7|997.2|996|996.8|995.6|35
1734076200000|2024-12-13 07:50:00|997|995.8|996.9|995.7|997|995.8|996.9|995.7|17
1734076500000|2024-12-13 07:55:00|997|995.8|996.9|995.7|997.2|996|996.9|995.7|25
1734076800000|2024-12-13 08:00:00|996.7|995.5|997.1|995.9|997.1|995.9|996.7|995.5|16
1734077100000|2024-12-13 08:05:00|997.2|996|997.1|995.9|997.4|996.2|997|995.8|32
1734077400000|2024-12-13 08:10:00|997.2|996|997.2|996|997.3|996.1|997|995.8|30
1734077700000|2024-12-13 08:15:00|997.1|995.9|997.2|996|997.3|996.1|997.1|995.9|25
1734078000000|2024-12-13 08:20:00|||||||||13
1734078300000|2024-12-13 08:25:00|997.1|995.9|997.2|996|997.2|996|997|995.8|30
1734078600000|2024-12-13 08:30:00|||||||||35
1734078900000|2024-12-13 08:35:00|||||||||18
1734079200000|2024-12-13 08:40:00|997.3|996.1|997.2|996|997.3|996.1|997.2|996|15
1734079500000|2024-12-13 08:45:00|||||||||33
1734079800000|2024-12-13 08:50:00|996.9|995.7|996.7|995.5|997.2|996|996.7|995.5|34
1734080100000|2024-12-13 08:55:00|996.8|995.6|996.7|995.5|996.9|995.7|996.4|995.2|46
1734080400000|2024-12-13 09:00:00|996.6|995.4|996.5|995.3|996.7|995.5|996.4|995.2|161
1734080700000|2024-12-13 09:05:00|996.6|995.4|996.2|995|996.7|995.5|996.2|995|140
1734081000000|2024-12-13 09:10:00|996.4|995.2|996.2|995|996.4|995.2|996.2|995|19
1734081300000|2024-12-13 09:15:00|996.4|995.2|996.5|995.3|996.5|995.3|996.2|995|103
1734081600000|2024-12-13 09:20:00|996.4|995.2|996.4|995.2|996.4|995.2|996.2|995|42
1734081900000|2024-12-13 09:25:00|996.2|995|996.2|995|996.2|995|996.2|995|18
1734082200000|2024-12-13 09:30:00|996.3|995.1|996.3|995.1|996.4|995.2|996.2|995|20
1734082500000|2024-12-13 09:35:00|996.2|995|995.4|994.2|996.2|995|995.4|994.2|373
1734082800000|2024-12-13 09:40:00|995.5|994.3|995.4|994.2|995.5|994.3|995.4|994.2|30
1734083100000|2024-12-13 09:45:00|995.2|994|995.4|994.2|995.4|994.2|995.2|994|224
1734083400000|2024-12-13 09:50:00|995.7|994.5|995.3|994.1|995.7|994.5|995.2|994|397
1734083700000|2024-12-13 09:55:00|995.4|994.2|995.8|994.6|995.8|994.6|995.3|994.1|223
1734084000000|2024-12-13 10:00:00|995.9|994.7|995.7|994.5|995.9|994.7|995.7|994.5|52
1734084300000|2024-12-13 10:05:00|995.8|994.6|995.7|994.5|995.9|994.7|995.7|994.5|42
1734084600000|2024-12-13 10:10:00|995.9|994.7|995.2|994|995.9|994.7|995.2|994|115
1734084900000|2024-12-13 10:15:00|995|993.8|995.2|994|995.2|994|995|993.8|27
1734085200000|2024-12-13 10:20:00|995.3|994.1|994.9|993.7|995.5|994.3|994.9|993.7|40
1734085500000|2024-12-13 10:25:00|994.8|993.6|994.7|993.5|994.9|993.7|994.5|993.3|1203
1734085800000|2024-12-13 10:30:00|994.6|993.4|994.6|993.4|994.8|993.6|994.6|993.4|155
1734086100000|2024-12-13 10:35:00|994.8|993.6|994.8|993.6|994.8|993.6|994.8|993.6|111
1734086400000|2024-12-13 10:40:00|994.7|993.5|994.3|993.1|994.8|993.6|994.3|993.1|340
1734086700000|2024-12-13 10:45:00|994.4|993.2|995.1|993.9|995.1|993.9|994.3|993.1|265
1734087000000|2024-12-13 10:50:00|995.3|994.1|996|994.8|996|994.8|995.2|994|180
1734087300000|2024-12-13 10:55:00|996.1|994.9|996.8|995.6|996.8|995.6|996|994.8|133
1734087600000|2024-12-13 11:00:00|996.7|995.5|997.3|996.1|997.3|996.1|996.6|995.4|510
1734087900000|2024-12-13 11:05:00|997.2|996|997|995.8|997.3|996.1|996.9|995.7|196
1734088200000|2024-12-13 11:10:00|996.9|995.7|996.7|995.5|996.9|995.7|996.6|995.4|70
1734088500000|2024-12-13 11:15:00|996.6|995.4|996.9|995.7|996.9|995.7|996.5|995.3|91
1734088800000|2024-12-13 11:20:00|997|995.8|997.3|996.1|997.4|996.2|997|995.8|54
1734089100000|2024-12-13 11:25:00|997.2|996|997|995.8|997.4|996.2|996.9|995.7|85
1734089400000|2024-12-13 11:30:00|997.1|995.9|997.2|996|997.3|996.1|997|995.8|42
1734089700000|2024-12-13 11:35:00|997.1|995.9|997.1|995.9|997.2|996|997|995.8|9
1734090000000|2024-12-13 11:40:00|997.2|996|997.4|996.2|997.4|996.2|996.9|995.7|21
1734090300000|2024-12-13 11:45:00|997.1|995.9|997.4|996.2|997.5|996.3|997.1|995.9|41
1734090600000|2024-12-13 11:50:00|997.5|996.3|997.4|996.2|997.6|996.4|997.4|996.2|64
1734090900000|2024-12-13 11:55:00|997.6|996.4|997.4|996.2|997.6|996.4|997.1|995.9|40
1734091200000|2024-12-13 12:00:00|997.5|996.3|997.5|996.3|997.6|996.4|997.4|996.2|150
1734091500000|2024-12-13 12:05:00|997.4|996.2|998|996.8|998.1|996.9|997.4|996.2|61
1734091800000|2024-12-13 12:10:00|997.9|996.7|998|996.8|998.1|996.9|997.9|996.7|45
1734092100000|2024-12-13 12:15:00|997.9|996.7|998.1|996.9|998.2|997|997.9|996.7|146
1734092400000|2024-12-13 12:20:00|998.2|997|998.4|997.2|998.7|997.5|998.2|997|109
1734092700000|2024-12-13 12:25:00|998.3|997.1|998.1|996.9|998.3|997.1|997.7|996.5|166
1734093000000|2024-12-13 12:30:00|998.4|997.2|998.4|997.2|998.4|997.2|998.4|997.2|39
1734093300000|2024-12-13 12:35:00|998.1|996.9|998.4|997.2|998.4|997.2|998.1|996.9|47
1734093600000|2024-12-13 12:40:00|998.5|997.3|998.7|997.5|998.9|997.7|997.9|996.7|446
1734093900000|2024-12-13 12:45:00|998.6|997.4|999.2|998|999.3|998.1|998.6|997.4|325
1734094200000|2024-12-13 12:50:00|999.3|998.1|999|997.8|999.3|998.1|998.9|997.7|666
1734094500000|2024-12-13 12:55:00|998.7|997.5|998.7|997.5|998.7|997.5|998.4|997.2|306
1734094800000|2024-12-13 13:00:00|998.8|997.6|998.5|997.3|999.2|998|998.2|997|173
1734095100000|2024-12-13 13:05:00|998.4|997.2|997.3|996.1|998.5|997.3|997.2|996|154
1734095400000|2024-12-13 13:10:00|997.2|996|996.4|995.2|997.8|996.6|996.3|995.1|1517
1734095700000|2024-12-13 13:15:00|996.3|995.1|996.3|995.1|996.6|995.4|996.1|994.9|405
1734096000000|2024-12-13 13:20:00|996.6|995.4|997|995.8|997.3|996.1|996.4|995.2|285
1734096300000|2024-12-13 13:25:00|997.1|995.9|997.5|996.3|997.8|996.6|997.1|995.9|66
1734096600000|2024-12-13 13:30:00|997.4|996.2|997.7|996.5|997.8|996.6|997.2|996|74
1734096900000|2024-12-13 13:35:00|997.6|996.4|996.5|995.3|997.8|996.6|996.3|995.1|346
1734097200000|2024-12-13 13:40:00|996.4|995.2|996.5|995.3|996.9|995.7|996|994.8|877
1734100200000|2024-12-13 14:30:00|995.4|994.2|996.2|995|997.4|996.2|994.7|993.5|2621
1734100500000|2024-12-13 14:35:00|996|994.8|995.1|993.9|996.2|995|994.1|992.9|1336
1734100800000|2024-12-13 14:40:00|995|993.8|995.3|994.1|995.9|994.7|994.6|993.4|1461
1734101100000|2024-12-13 14:45:00|995.4|994.2|995.6|994.4|996.6|995.4|995|993.8|1019
1734101400000|2024-12-13 14:50:00|995.4|994.2|994.9|993.7|995.9|994.7|994.9|993.7|1677
1734101700000|2024-12-13 14:55:00|994.8|993.6|994.9|993.7|995.2|994|993.9|992.7|682
1734102000000|2024-12-13 15:00:00|994.7|993.5|994.9|993.7|995.2|994|993.9|992.7|509
1734102300000|2024-12-13 15:05:00|995|993.8|994.9|993.7|995|993.8|994.2|993|583
1734102600000|2024-12-13 15:10:00|994.7|993.5|994.9|993.7|994.9|993.7|994.1|992.9|362
1734102900000|2024-12-13 15:15:00|995.2|994|995.4|994.2|995.7|994.5|994.4|993.2|1181
1734103200000|2024-12-13 15:20:00|995.3|994.1|995.1|993.9|995.9|994.7|995.1|993.9|298
1734103500000|2024-12-13 15:25:00|995.2|994|995.3|994.1|995.6|994.4|995.1|993.9|301
1734103800000|2024-12-13 15:30:00|995.2|994|996.3|995.1|996.4|995.2|995.2|994|439
1734104100000|2024-12-13 15:35:00|996.4|995.2|997|995.8|997.1|995.9|996|994.8|442
1734104400000|2024-12-13 15:40:00|997.2|996|997.4|996.2|997.6|996.4|997|995.8|450
1734104700000|2024-12-13 15:45:00|997.6|996.4|997|995.8|997.6|996.4|996.7|995.5|507
1734105000000|2024-12-13 15:50:00|997.1|995.9|996.3|995.1|997.4|996.2|996.2|995|526
1734105300000|2024-12-13 15:55:00|996.4|995.2|996.6|995.4|997|995.8|996.2|995|322
1734105600000|2024-12-13 16:00:00|996.7|995.5|995.7|994.5|996.7|995.5|995.4|994.2|468
1734105900000|2024-12-13 16:05:00|995.6|994.4|994.6|993.4|995.8|994.6|994.6|993.4|1084
1734106200000|2024-12-13 16:10:00|994.5|993.3|994.6|993.4|994.8|993.6|994.3|993.1|544
1734106500000|2024-12-13 16:15:00|994.3|993.1|994.1|992.9|994.6|993.4|993.6|992.4|634
1734106800000|2024-12-13 16:20:00|994.3|993.1|994.1|992.9|994.4|993.2|994.1|992.9|426
1734107100000|2024-12-13 16:25:00|994.2|993|993.3|992.1|994.3|993.1|993.1|991.9|489
1734107400000|2024-12-13 16:30:00|993.4|992.2|992.8|991.6|993.5|992.3|992.6|991.4|1130
1734107700000|2024-12-13 16:35:00|992.6|991.4|994.2|993|994.9|993.7|992.3|991.1|1654
1734108000000|2024-12-13 16:40:00|994.1|992.9|993|991.8|994.2|993|993|991.8|741
1734108300000|2024-12-13 16:45:00|992.9|991.7|993|991.8|993.2|992|992.6|991.4|451
1734108600000|2024-12-13 16:50:00|992.9|991.7|993.2|992|993.2|992|992.7|991.5|377
1734108900000|2024-12-13 16:55:00|993.1|991.9|992.9|991.7|993.4|992.2|992.9|991.7|247
1734109200000|2024-12-13 17:00:00|992.7|991.5|992.7|991.5|993.1|991.9|992.6|991.4|235
1734109500000|2024-12-13 17:05:00|992.8|991.6|993.2|992|993.5|992.3|992.6|991.4|236
1734109800000|2024-12-13 17:10:00|993.3|992.1|993.4|992.2|993.4|992.2|992.9|991.7|199
1734110100000|2024-12-13 17:15:00|993.3|992.1|992.7|991.5|993.4|992.2|992.6|991.4|441
1734110400000|2024-12-13 17:20:00|992.8|991.6|992.2|991|992.8|991.6|992.1|990.9|504
1734110700000|2024-12-13 17:25:00|992.3|991.1|992.2|991|992.4|991.2|991.8|990.6|643
1734111000000|2024-12-13 17:30:00|992.3|991.1|992.9|991.7|993.4|992.2|992.3|991.1|406
1734111300000|2024-12-13 17:35:00|992.8|991.6|993.2|992|993.7|992.5|992.7|991.5|431
1734111600000|2024-12-13 17:40:00|993.1|991.9|994.2|993|994.7|993.5|993|991.8|510
1734111900000|2024-12-13 17:45:00|994.3|993.1|993.4|992.2|994.3|993.1|993.4|992.2|472
1734112200000|2024-12-13 17:50:00|993.2|992|992.4|991.2|993.4|992.2|992.2|991|409
1734112500000|2024-12-13 17:55:00|992.3|991.1|992.9|991.7|992.9|991.7|992.2|991|191
1734112800000|2024-12-13 18:00:00|992.8|991.6|993.2|992|993.4|992.2|992.7|991.5|258
1734113100000|2024-12-13 18:05:00|992.9|991.7|992.7|991.5|993.2|992|992.7|991.5|306
1734113400000|2024-12-13 18:10:00|992.6|991.4|992.6|991.4|992.7|991.5|992.5|991.3|202
1734113700000|2024-12-13 18:15:00|992.7|991.5|992.4|991.2|992.7|991.5|992.4|991.2|389
1734114000000|2024-12-13 18:20:00|992.5|991.3|992.4|991.2|992.5|991.3|991.9|990.7|333
1734114300000|2024-12-13 18:25:00|992.5|991.3|992.2|991|992.5|991.3|992|990.8|341
1734114600000|2024-12-13 18:30:00|992.3|991.1|993.1|991.9|993.2|992|992.2|991|202
1734114900000|2024-12-13 18:35:00|993|991.8|993.2|992|993.4|992.2|992.8|991.6|385
1734115200000|2024-12-13 18:40:00|993.1|991.9|993.3|992.1|993.4|992.2|993.1|991.9|259
1734115500000|2024-12-13 18:45:00|993.4|992.2|992.9|991.7|993.4|992.2|992.9|991.7|409
1734115800000|2024-12-13 18:50:00|993|991.8|994.2|993|994.4|993.2|993|991.8|446
1734116100000|2024-12-13 18:55:00|994.1|992.9|994.2|993|994.8|993.6|994.1|992.9|570
1734116400000|2024-12-13 19:00:00|994.3|993.1|993.7|992.5|994.5|993.3|993.5|992.3|647
1734116700000|2024-12-13 19:05:00|993.6|992.4|993.2|992|993.7|992.5|993.1|991.9|952
1734117000000|2024-12-13 19:10:00|993.1|991.9|994.2|993|994.6|993.4|992.8|991.6|1477
1734117300000|2024-12-13 19:15:00|994.1|992.9|994.4|993.2|994.9|993.7|993.7|992.5|1346
1734310800000|2024-12-16 01:00:00|994.5|993.3|993|991.8|994.9|993.7|992.9|991.7|462
1734311100000|2024-12-16 01:05:00|993.1|991.9|994|992.8|994.2|993|992.8|991.6|170
1734311400000|2024-12-16 01:10:00|994.1|992.9|994|992.8|994.5|993.3|993.9|992.7|157
1734311700000|2024-12-16 01:15:00|994.1|992.9|995.6|994.4|996|994.8|994.1|992.9|246
1734312000000|2024-12-16 01:20:00|995.7|994.5|996.3|995.1|997|995.8|995.6|994.4|96
1734312300000|2024-12-16 01:25:00|996.2|995|996.5|995.3|996.8|995.6|996.1|994.9|184
1734312600000|2024-12-16 01:30:00|996.4|995.2|996.4|995.2|996.5|995.3|995.5|994.3|43
1734312900000|2024-12-16 01:35:00|996.2|995|996.2|995|996.7|995.5|996.2|995|142
1734313200000|2024-12-16 01:40:00|996.3|995.1|995.7|994.5|996.3|995.1|995.4|994.2|55
1734313500000|2024-12-16 01:45:00|995.6|994.4|995.2|994|995.7|994.5|995.2|994|5
1734313800000|2024-12-16 01:50:00|995.3|994.1|995|993.8|995.5|994.3|994.7|993.5|19
1734314100000|2024-12-16 01:55:00|995.1|993.9|995.1|993.9|995.5|994.3|995.1|993.9|16
1734314400000|2024-12-16 02:00:00|995.2|994|995|993.8|995.2|994|994.7|993.5|53
1734314700000|2024-12-16 02:05:00|994.9|993.7|994.6|993.4|995|993.8|994.5|993.3|58
1734315000000|2024-12-16 02:10:00|994.7|993.5|995.3|994.1|995.3|994.1|994.5|993.3|59
1734315300000|2024-12-16 02:15:00|995|993.8|995|993.8|995|993.8|995|993.8|17
1734315600000|2024-12-16 02:20:00|995.3|994.1|995.3|994.1|995.3|994.1|995.3|994.1|3
1734315900000|2024-12-16 02:25:00|995.4|994.2|995.2|994|995.6|994.4|995.2|994|83
1734316200000|2024-12-16 02:30:00|995|993.8|997.3|996.1|997.5|996.3|995|993.8|153
1734316500000|2024-12-16 02:35:00|997.4|996.2|998.1|996.9|998.2|997|997.2|996|111
1734316800000|2024-12-16 02:40:00|998.2|997|998.1|996.9|998.3|997.1|997.9|996.7|55
1734317100000|2024-12-16 02:45:00|998.2|997|998.2|997|998.6|997.4|997.9|996.7|112
1734317400000|2024-12-16 02:50:00|998|996.8|997.7|996.5|998|996.8|997.4|996.2|64
1734317700000|2024-12-16 02:55:00|997.3|996.1|997.7|996.5|997.7|996.5|997.3|996.1|45
1734318000000|2024-12-16 03:00:00|997.8|996.6|997.7|996.5|997.9|996.7|997.7|996.5|59
1734318300000|2024-12-16 03:05:00|997.8|996.6|997.7|996.5|997.9|996.7|997.7|996.5|34
1734318600000|2024-12-16 03:10:00|998|996.8|998|996.8|998.2|997|997.8|996.6|48
1734318900000|2024-12-16 03:15:00|998.2|997|997.8|996.6|998.5|997.3|997.8|996.6|26
1734319200000|2024-12-16 03:20:00|997.9|996.7|997.2|996|998|996.8|997.1|995.9|7
1734319500000|2024-12-16 03:25:00|997.3|996.1|997.7|996.5|997.7|996.5|997.2|996|15
1734319800000|2024-12-16 03:30:00|997.6|996.4|997.5|996.3|997.6|996.4|997.4|996.2|6
1734320100000|2024-12-16 03:35:00|997.6|996.4|997.5|996.3|997.7|996.5|997.5|996.3|1
1734320400000|2024-12-16 03:40:00|997.4|996.2|997.4|996.2|997.5|996.3|997.2|996|74
1734320700000|2024-12-16 03:45:00|997.3|996.1|997.5|996.3|997.5|996.3|997.3|996.1|3
1734321000000|2024-12-16 03:50:00|||||||||5
1734321300000|2024-12-16 03:55:00|997.6|996.4|997.6|996.4|997.7|996.5|997.5|996.3|8
1734321600000|2024-12-16 04:00:00|997.5|996.3|997.1|995.9|997.5|996.3|997|995.8|16
1734321900000|2024-12-16 04:05:00|997|995.8|997.2|996|997.4|996.2|997|995.8|13
1734322200000|2024-12-16 04:10:00|997.3|996.1|997.2|996|997.4|996.2|997.2|996|4
1734322500000|2024-12-16 04:15:00|997.3|996.1|997|995.8|997.3|996.1|997|995.8|4
1734322800000|2024-12-16 04:20:00|997.2|996|997.1|995.9|997.2|996|997.1|995.9|23
1734323100000|2024-12-16 04:25:00|997.2|996|997.2|996|997.2|996|997.2|996|4
1734323400000|2024-12-16 04:30:00|997.1|995.9|997.2|996|997.2|996|997.1|995.9|15
1734323700000|2024-12-16 04:35:00|||||||||2
1734324000000|2024-12-16 04:40:00|||||||||3
1734324600000|2024-12-16 04:50:00|||||||||1
1734324900000|2024-12-16 04:55:00|997.1|995.9|997.2|996|997.2|996|997.1|995.9|10
1734325200000|2024-12-16 05:00:00|997|995.8|997|995.8|997|995.8|997|995.8|10
1734325500000|2024-12-16 05:05:00|||||||||2
1734325800000|2024-12-16 05:10:00|||||||||3
1734326100000|2024-12-16 05:15:00|997.2|996|997.2|996|997.2|996|997.2|996|11
1734326400000|2024-12-16 05:20:00|||||||||5
1734326700000|2024-12-16 05:25:00|997.1|995.9|996.7|995.5|997.1|995.9|996.7|995.5|13
1734327000000|2024-12-16 05:30:00|996.5|995.3|996.8|995.6|997|995.8|996.5|995.3|7
1734327300000|2024-12-16 05:35:00|996.7|995.5|996.5|995.3|997|995.8|996.5|995.3|10
1734327600000|2024-12-16 05:40:00|996.6|995.4|996.7|995.5|997.2|996|996.6|995.4|12
1734327900000|2024-12-16 05:45:00|996.8|995.6|996.8|995.6|997|995.8|996.7|995.5|8
1734328200000|2024-12-16 05:50:00|997|995.8|996.9|995.7|997|995.8|996.7|995.5|4
1734328500000|2024-12-16 05:55:00|997|995.8|997|995.8|997.1|995.9|996.8|995.6|5
1734328800000|2024-12-16 06:00:00|996.9|995.7|997|995.8|997|995.8|996.7|995.5|12
1734329100000|2024-12-16 06:05:00|996.9|995.7|997|995.8|997.1|995.9|996.7|995.5|64
1734329400000|2024-12-16 06:10:00|997.2|996|997|995.8|997.2|996|997|995.8|38
1734329700000|2024-12-16 06:15:00|996.8|995.6|997|995.8|997|995.8|996.7|995.5|37
1734330000000|2024-12-16 06:20:00|997.1|995.9|997.7|996.5|997.7|996.5|997.1|995.9|49
1734330300000|2024-12-16 06:25:00|997.9|996.7|998|996.8|998.2|997|997.4|996.2|99
1734330600000|2024-12-16 06:30:00|998.1|996.9|998.5|997.3|998.5|997.3|998|996.8|22
1734330900000|2024-12-16 06:35:00|998.4|997.2|998|996.8|998.4|997.2|998|996.8|60
1734331200000|2024-12-16 06:40:00|998.1|996.9|998|996.8|998.2|997|997.7|996.5|14
1734331500000|2024-12-16 06:45:00|997.9|996.7|998|996.8|998.2|997|997.7|996.5|42
1734331800000|2024-12-16 06:50:00|998.2|997|998.3|997.1|998.6|997.4|998.1|996.9|31
1734332100000|2024-12-16 06:55:00|998.2|997|998.4|997.2|998.7|997.5|998.2|997|52
1734332400000|2024-12-16 07:00:00|998.2|997|998.4|997.2|998.5|997.3|997.7|996.5|190
1734332700000|2024-12-16 07:05:00|998.3|997.1|998.4|997.2|998.4|997.2|998.2|997|2
1734333000000|2024-12-16 07:10:00|998.3|997.1|998.2|997|998.5|997.3|998.2|997|8
1734333300000|2024-12-16 07:15:00|998.4|997.2|998.3|997.1|998.4|997.2|998.2|997|3
1734333600000|2024-12-16 07:20:00|998.2|997|998.1|996.9|998.4|997.2|998|996.8|38
1734333900000|2024-12-16 07:25:00|998.2|997|998.4|997.2|998.4|997.2|998.1|996.9|9
1734334200000|2024-12-16 07:30:00|998.5|997.3|998.2|997|998.6|997.4|998.1|996.9|60
1734334500000|2024-12-16 07:35:00|998.1|996.9|998.2|997|998.5|997.3|998|996.8|87
1734334800000|2024-12-16 07:40:00|998.1|996.9|998|996.8|998.2|997|998|996.8|2
1734335100000|2024-12-16 07:45:00|998.1|996.9|998.5|997.3|998.5|997.3|998|996.8|55
1734335400000|2024-12-16 07:50:00|998.2|997|998.5|997.3|998.6|997.4|998.2|997|2
1734335700000|2024-12-16 07:55:00|998.6|997.4|998.3|997.1|998.6|997.4|998.2|997|10
1734336000000|2024-12-16 08:00:00|998.5|997.3|997.9|996.7|998.5|997.3|997.9|996.7|28
1734336300000|2024-12-16 08:05:00|997.8|996.6|998.2|997|998.2|997|997.8|996.6|17
1734336600000|2024-12-16 08:10:00|998.1|996.9|998|996.8|998.1|996.9|998|996.8|22
1734336900000|2024-12-16 08:15:00|998.2|997|998.2|997|998.2|997|998|996.8|14
1734337200000|2024-12-16 08:20:00|998.1|996.9|998.2|997|998.2|997|998.1|996.9|16
1734337500000|2024-12-16 08:25:00|998.5|997.3|998.4|997.2|998.7|997.5|998.3|997.1|50
1734337800000|2024-12-16 08:30:00|998.5|997.3|998.4|997.2|998.7|997.5|998.4|997.2|181
1734338100000|2024-12-16 08:35:00|998.5|997.3|998.5|997.3|998.5|997.3|998|996.8|8
1734338400000|2024-12-16 08:40:00|998.4|997.2|998.5|997.3|998.5|997.3|998.2|997|17
1734338700000|2024-12-16 08:45:00|998.3|997.1|998.2|997|998.5|997.3|998.2|997|34
1734339000000|2024-12-16 08:50:00|998|996.8|998.2|997|998.2|997|998|996.8|14
1734339300000|2024-12-16 08:55:00|998.1|996.9|998|996.8|998.2|997|997.8|996.6|39
1734339600000|2024-12-16 09:00:00|997.9|996.7|998.3|997.1|998.5|997.3|997.8|996.6|66
1734339900000|2024-12-16 09:05:00|998.4|997.2|998.4|997.2|998.5|997.3|998.3|997.1|1752
1734340200000|2024-12-16 09:10:00|998.5|997.3|998.2|997|998.7|997.5|998.2|997|48
1734340500000|2024-12-16 09:15:00|998.1|996.9|998.3|997.1|998.6|997.4|998|996.8|573
1734340800000|2024-12-16 09:20:00|998.2|997|998.2|997|998.4|997.2|998.1|996.9|181
1734341100000|2024-12-16 09:25:00|998.3|997.1|998.2|997|998.4|997.2|998|996.8|35
1734341400000|2024-12-16 09:30:00|998.1|996.9|998.2|997|998.4|997.2|998.1|996.9|58
1734341700000|2024-12-16 09:35:00|998.1|996.9|997.8|996.6|998.2|997|997.8|996.6|33
1734342000000|2024-12-16 09:40:00|997.7|996.5|997.1|995.9|997.7|996.5|997|995.8|48
1734342300000|2024-12-16 09:45:00|997.3|996.1|997.7|996.5|997.9|996.7|997.3|996.1|28
1734342600000|2024-12-16 09:50:00|997.8|996.6|998.1|996.9|998.3|997.1|997.8|996.6|58
1734342900000|2024-12-16 09:55:00|998.4|997.2|998.4|997.2|998.8|997.6|998.4|997.2|217
1734343200000|2024-12-16 10:00:00|998.5|997.3|998.3|997.1|998.6|997.4|997.6|996.4|130
1734343500000|2024-12-16 10:05:00|998.2|997|997.8|996.6|998.2|997|997.8|996.6|11
1734343800000|2024-12-16 10:10:00|997.7|996.5|997.8|996.6|998.1|996.9|997.7|996.5|46
1734344100000|2024-12-16 10:15:00|997.9|996.7|997.7|996.5|998|996.8|997.7|996.5|40
1734344400000|2024-12-16 10:20:00|997.6|996.4|997.6|996.4|997.8|996.6|997.3|996.1|109
1734344700000|2024-12-16 10:25:00|997.5|996.3|997.2|996|997.5|996.3|997.1|995.9|197
1734345000000|2024-12-16 10:30:00|997.3|996.1|996.7|995.5|997.3|996.1|996.6|995.4|196
1734345300000|2024-12-16 10:35:00|996.6|995.4|996.3|995.1|996.8|995.6|996.3|995.1|162
1734345600000|2024-12-16 10:40:00|996.4|995.2|997.1|995.9|997.1|995.9|996.4|995.2|98
1734345900000|2024-12-16 10:45:00|997.2|996|996.4|995.2|997.2|996|996.4|995.2|37
1734346200000|2024-12-16 10:50:00|996.1|994.9|995.7|994.5|996.1|994.9|995.6|994.4|74
1734346500000|2024-12-16 10:55:00|995.6|994.4|995.6|994.4|996.1|994.9|995.6|994.4|61
1734346800000|2024-12-16 11:00:00|995.7|994.5|995.9|994.7|995.9|994.7|995.6|994.4|115
1734347100000|2024-12-16 11:05:00|995.8|994.6|995.9|994.7|996|994.8|995.6|994.4|62
1734347400000|2024-12-16 11:10:00|995.8|994.6|996.7|995.5|996.8|995.6|995.8|994.6|178
1734347700000|2024-12-16 11:15:00|996.8|995.6|996.6|995.4|996.8|995.6|996.6|995.4|39
1734348000000|2024-12-16 11:20:00|||||||||2
1734348300000|2024-12-16 11:25:00|996.8|995.6|996.1|994.9|996.8|995.6|995.9|994.7|51
1734348600000|2024-12-16 11:30:00|996|994.8|996.1|994.9|996.4|995.2|996|994.8|30
1734348900000|2024-12-16 11:35:00|996.2|995|996.9|995.7|996.9|995.7|996.1|994.9|847
1734349200000|2024-12-16 11:40:00|997.1|995.9|997.5|996.3|997.6|996.4|996.9|995.7|269
1734349500000|2024-12-16 11:45:00|997.4|996.2|997.5|996.3|997.5|996.3|997.2|996|60
1734349800000|2024-12-16 11:50:00|997.7|996.5|997.6|996.4|998|996.8|997.4|996.2|196
1734350100000|2024-12-16 11:55:00|997.7|996.5|997.2|996|997.7|996.5|997.2|996|51
1734350400000|2024-12-16 12:00:00|997.3|996.1|997.1|995.9|997.9|996.7|997|995.8|103
1734350700000|2024-12-16 12:05:00|997.2|996|996.9|995.7|997.2|996|996.9|995.7|31
1734351000000|2024-12-16 12:10:00|997|995.8|996.7|995.5|997|995.8|996.7|995.5|23
1734351300000|2024-12-16 12:15:00|996.8|995.6|997.2|996|997.2|996|996.6|995.4|35
1734351600000|2024-12-16 12:20:00|997.3|996.1|996.9|995.7|997.4|996.2|996.9|995.7|99
1734351900000|2024-12-16 12:25:00|996.8|995.6|996.2|995|996.8|995.6|996|994.8|270
1734352200000|2024-12-16 12:30:00|996.3|995.1|996.4|995.2|996.5|995.3|995.9|994.7|69
1734352500000|2024-12-16 12:35:00|996.5|995.3|996.5|995.3|996.9|995.7|996.4|995.2|86
1734352800000|2024-12-16 12:40:00|996.4|995.2|996.5|995.3|996.5|995.3|996.2|995|394
1734353100000|2024-12-16 12:45:00|996.4|995.2|996.6|995.4|997|995.8|996.4|995.2|109
1734353400000|2024-12-16 12:50:00|996.5|995.3|996|994.8|996.5|995.3|996|994.8|138
1734353700000|2024-12-16 12:55:00|996.1|994.9|996.1|994.9|996.7|995.5|996|994.8|141
1734354000000|2024-12-16 13:00:00|996|994.8|996.5|995.3|996.5|995.3|995.8|994.6|156
1734354300000|2024-12-16 13:05:00|996.4|995.2|995.8|994.6|996.8|995.6|995.8|994.6|131
1734354600000|2024-12-16 13:10:00|995.7|994.5|996.1|994.9|996.2|995|995.7|994.5|243
1734354900000|2024-12-16 13:15:00|996.2|995|996.1|994.9|996.4|995.2|995.9|994.7|324
1734355200000|2024-12-16 13:20:00|996|994.8|996|994.8|996.2|995|995.9|994.7|233
1734355500000|2024-12-16 13:25:00|995.9|994.7|996.4|995.2|996.8|995.6|995.9|994.7|251
1734355800000|2024-12-16 13:30:00|996.3|995.1|996.4|995.2|996.4|995.2|995.9|994.7|367
1734356100000|2024-12-16 13:35:00|996.3|995.1|996.2|995|996.5|995.3|995.9|994.7|385
1734356400000|2024-12-16 13:40:00|996.4|995.2|997.2|996|997.2|996|996.2|995|693
1734359400000|2024-12-16 14:30:00|997.4|996.2|996.3|995.1|997.9|996.7|995.2|994|3320
1734359700000|2024-12-16 14:35:00|996.2|995|997|995.8|998|996.8|996|994.8|1055
1734360000000|2024-12-16 14:40:00|996.9|995.7|996.5|995.3|997|995.8|995.7|994.5|786
1734360300000|2024-12-16 14:45:00|996.4|995.2|995.9|994.7|997|995.8|995.8|994.6|758
1734360600000|2024-12-16 14:50:00|995.8|994.6|995.7|994.5|996|994.8|994.4|993.2|899
1734360900000|2024-12-16 14:55:00|995.9|994.7|994.9|993.7|996|994.8|994.7|993.5|562
1734361200000|2024-12-16 15:00:00|994.8|993.6|996.5|995.3|996.6|995.4|994.2|993|642
1734361500000|2024-12-16 15:05:00|996.6|995.4|997.3|996.1|997.3|996.1|995.5|994.3|923
1734361800000|2024-12-16 15:10:00|997.1|995.9|997.3|996.1|998|996.8|996.8|995.6|1217
1734362100000|2024-12-16 15:15:00|997.5|996.3|994.1|992.9|997.5|996.3|993.7|992.5|1109
1734362400000|2024-12-16 15:20:00|994.2|993|993.3|992.1|994.4|993.2|992.8|991.6|2114
1734362700000|2024-12-16 15:25:00|993.5|992.3|993.3|992.1|994|992.8|993.3|992.1|932
1734363000000|2024-12-16 15:30:00|993.5|992.3|992.8|991.6|993.8|992.6|992|990.8|559
1734363300000|2024-12-16 15:35:00|992.7|991.5|993.3|992.1|994|992.8|992.7|991.5|1532
1734363600000|2024-12-16 15:40:00|993.5|992.3|991.6|990.4|993.5|992.3|991.5|990.3|631
1734363900000|2024-12-16 15:45:00|991.8|990.6|991.3|990.1|991.8|990.6|990.4|989.2|1251
1734364200000|2024-12-16 15:50:00|991.1|989.9|990.3|989.1|991.3|990.1|990.3|989.1|987
1734364500000|2024-12-16 15:55:00|990.1|988.9|989.3|988.1|990.3|989.1|989.3|988.1|713
1734364800000|2024-12-16 16:00:00|989.5|988.3|989.6|988.4|989.8|988.6|988.8|987.6|1167
1734365100000|2024-12-16 16:05:00|989.7|988.5|989.8|988.6|990.8|989.6|989.5|988.3|859
1734365400000|2024-12-16 16:10:00|989.7|988.5|989.8|988.6|990.6|989.4|989.6|988.4|708
1734365700000|2024-12-16 16:15:00|989.7|988.5|990.1|988.9|990.5|989.3|989.6|988.4|407
1734366000000|2024-12-16 16:20:00|989.8|988.6|990.8|989.6|991.6|990.4|989.8|988.6|978
1734366300000|2024-12-16 16:25:00|991.1|989.9|990.8|989.6|991.3|990.1|990.8|989.6|250
1734366600000|2024-12-16 16:30:00|990.9|989.7|991.6|990.4|991.9|990.7|990.8|989.6|499
1734366900000|2024-12-16 16:35:00|991.4|990.2|991.1|989.9|991.5|990.3|990.8|989.6|627
1734367200000|2024-12-16 16:40:00|991.4|990.2|991.7|990.5|991.9|990.7|991.1|989.9|1349
1734367500000|2024-12-16 16:45:00|991.6|990.4|991.2|990|991.7|990.5|991.1|989.9|237
1734367800000|2024-12-16 16:50:00|991.1|989.9|991.2|990|991.4|990.2|990.9|989.7|185
1734368100000|2024-12-16 16:55:00|991.1|989.9|991.7|990.5|991.9|990.7|990.9|989.7|1037
1734368400000|2024-12-16 17:00:00|991.9|990.7|991.7|990.5|992.5|991.3|991.4|990.2|980
1734368700000|2024-12-16 17:05:00|991.6|990.4|990|988.8|991.7|990.5|989.9|988.7|286
1734369000000|2024-12-16 17:10:00|989.9|988.7|990.5|989.3|990.7|989.5|989.9|988.7|433
1734369300000|2024-12-16 17:15:00|990.7|989.5|990.7|989.5|991|989.8|990.5|989.3|235
1734369600000|2024-12-16 17:20:00|990.8|989.6|991.4|990.2|991.4|990.2|990.4|989.2|236
1734369900000|2024-12-16 17:25:00|991.2|990|990|988.8|991.8|990.6|989.9|988.7|411
1734370200000|2024-12-16 17:30:00|990.2|989|990.2|989|990.4|989.2|990.1|988.9|313
1734370500000|2024-12-16 17:35:00|990.3|989.1|990.3|989.1|990.5|989.3|989.8|988.6|1815
1734370800000|2024-12-16 17:40:00|990.1|988.9|989.8|988.6|990.3|989.1|989.8|988.6|633
1734371100000|2024-12-16 17:45:00|989.5|988.3|988.8|987.6|989.8|988.6|988.6|987.4|333
1734371400000|2024-12-16 17:50:00|988.7|987.5|988.3|987.1|988.7|987.5|988.3|987.1|593
1734371700000|2024-12-16 17:55:00|988.5|987.3|989.2|988|989.2|988|988.4|987.2|710
1734372000000|2024-12-16 18:00:00|989|987.8|989.2|988|989.7|988.5|988.7|987.5|457
1734372300000|2024-12-16 18:05:00|989.1|987.9|988.5|987.3|989.2|988|988.5|987.3|756
1734372600000|2024-12-16 18:10:00|988.4|987.2|987.8|986.6|988.7|987.5|987.8|986.6|317
1734372900000|2024-12-16 18:15:00|987.5|986.3|987.5|986.3|987.8|986.6|987.2|986|631
1734373200000|2024-12-16 18:20:00|987.7|986.5|987.7|986.5|988.2|987|987.5|986.3|417
1734373500000|2024-12-16 18:25:00|987.6|986.4|986.5|985.3|987.7|986.5|986.5|985.3|539
1734373800000|2024-12-16 18:30:00|986.6|985.4|986.8|985.6|986.8|985.6|986.2|985|468
1734374100000|2024-12-16 18:35:00|986.7|985.5|986.3|985.1|986.8|985.6|986.2|985|371
1734374400000|2024-12-16 18:40:00|986.2|985|986.8|985.6|986.8|985.6|986|984.8|395
1734374700000|2024-12-16 18:45:00|986.7|985.5|986|984.8|986.8|985.6|986|984.8|415
1734375000000|2024-12-16 18:50:00|985.7|984.5|985.3|984.1|986|984.8|985.2|984|727
1734375300000|2024-12-16 18:55:00|985.2|984|985.8|984.6|986|984.8|985|983.8|633
1734375600000|2024-12-16 19:00:00|985.9|984.7|985.5|984.3|986.3|985.1|985.2|984|1182
1734375900000|2024-12-16 19:05:00|985.7|984.5|986.3|985.1|987|985.8|985.5|984.3|1138
1734376200000|2024-12-16 19:10:00|986.4|985.2|986|984.8|986.5|985.3|985.8|984.6|1904
1734376500000|2024-12-16 19:15:00|985.9|984.7|986.6|985.4|986.6|985.4|985.5|984.3|1378
1734397200000|2024-12-17 01:00:00|987.6|986.4|986.4|985.2|988.4|987.2|986.1|984.9|496
1734397500000|2024-12-17 01:05:00|986.3|985.1|987.2|986|987.3|986.1|986.1|984.9|211
1734397800000|2024-12-17 01:10:00|987.3|986.1|987.6|986.4|987.9|986.7|987.1|985.9|129
1734398100000|2024-12-17 01:15:00|987.5|986.3|987.3|986.1|988.3|987.1|987.3|986.1|162
1734398400000|2024-12-17 01:20:00|987.4|986.2|987.9|986.7|988.2|987|987|985.8|63
1734398700000|2024-12-17 01:25:00|988|986.8|988|986.8|988|986.8|987.5|986.3|56
1734399000000|2024-12-17 01:30:00|987.3|986.1|987.3|986.1|987.9|986.7|987.2|986|93
1734399300000|2024-12-17 01:35:00|987.6|986.4|987.6|986.4|987.8|986.6|987.3|986.1|21
1734399600000|2024-12-17 01:40:00|987.5|986.3|988.5|987.3|988.5|987.3|987.3|986.1|83
1734399900000|2024-12-17 01:45:00|988.6|987.4|988.1|986.9|988.6|987.4|988|986.8|56
1734400200000|2024-12-17 01:50:00|988.2|987|989|987.8|989.1|987.9|988.2|987|96
1734400500000|2024-12-17 01:55:00|989.1|987.9|989.3|988.1|989.5|988.3|989|987.8|28
1734400800000|2024-12-17 02:00:00|989|987.8|989.5|988.3|990|988.8|989|987.8|101
1734401100000|2024-12-17 02:05:00|989.4|988.2|989|987.8|989.8|988.6|989|987.8|41
1734401400000|2024-12-17 02:10:00|989.2|988|989|987.8|989.3|988.1|989|987.8|11
1734401700000|2024-12-17 02:15:00|988.8|987.6|989|987.8|989.2|988|988.8|987.6|23
1734402000000|2024-12-17 02:20:00|989.1|987.9|988.5|987.3|989.2|988|988.5|987.3|81
1734402300000|2024-12-17 02:25:00|988.6|987.4|988.4|987.2|988.7|987.5|988.3|987.1|13
1734402600000|2024-12-17 02:30:00|988.3|987.1|988.6|987.4|988.6|987.4|987.7|986.5|98
1734402900000|2024-12-17 02:35:00|988.5|987.3|988.9|987.7|989.3|988.1|988.5|987.3|14
1734403200000|2024-12-17 02:40:00|988.8|987.6|988.9|987.7|989|987.8|988.3|987.1|115
1734403500000|2024-12-17 02:45:00|988.8|987.6|989|987.8|989.1|987.9|988.5|987.3|29
1734403800000|2024-12-17 02:50:00|989.2|988|988.6|987.4|989.2|988|988.6|987.4|55
1734404100000|2024-12-17 02:55:00|988.5|987.3|988|986.8|988.8|987.6|988|986.8|10
1734404400000|2024-12-17 03:00:00|988.1|986.9|987.5|986.3|988.3|987.1|987.4|986.2|89
1734404700000|2024-12-17 03:05:00|987.8|986.6|987.4|986.2|987.8|986.6|987.3|986.1|48
1734405000000|2024-12-17 03:10:00|987.5|986.3|988.1|986.9|988.1|986.9|987.3|986.1|164
1734405300000|2024-12-17 03:15:00|988.3|987.1|988.7|987.5|988.9|987.7|988.1|986.9|77
1734405600000|2024-12-17 03:20:00|988.8|987.6|987.6|986.4|988.8|987.6|987.6|986.4|67
1734405900000|2024-12-17 03:25:00|987.5|986.3|987.6|986.4|987.6|986.4|987.3|986.1|23
1734406200000|2024-12-17 03:30:00|987.8|986.6|987.8|986.6|987.9|986.7|987.7|986.5|3
1734406500000|2024-12-17 03:35:00|987.9|986.7|988.1|986.9|988.1|986.9|987.8|986.6|36
1734406800000|2024-12-17 03:40:00|988.3|987.1|988.1|986.9|988.3|987.1|988.1|986.9|3
1734407100000|2024-12-17 03:45:00|988.2|987|988.1|986.9|988.2|987|988.1|986.9|11
1734407400000|2024-12-17 03:50:00|988|986.8|987.8|986.6|988|986.8|987.8|986.6|7
1734407700000|2024-12-17 03:55:00|988|986.8|987.9|986.7|988.1|986.9|987.9|986.7|13
1734408000000|2024-12-17 04:00:00|987.8|986.6|987.6|986.4|987.8|986.6|987.6|986.4|10
1734408300000|2024-12-17 04:05:00|987.7|986.5|987.6|986.4|987.7|986.5|987.6|986.4|1
1734408600000|2024-12-17 04:10:00|987.5|986.3|987.3|986.1|987.5|986.3|987.3|986.1|2
1734408900000|2024-12-17 04:15:00|987.2|986|987.3|986.1|987.3|986.1|987.1|985.9|71
1734409200000|2024-12-17 04:20:00|987.2|986|987.3|986.1|987.3|986.1|987.1|985.9|2
1734409500000|2024-12-17 04:25:00|987.2|986|986.8|985.6|987.2|986|986.8|985.6|15
1734409800000|2024-12-17 04:30:00|986.7|985.5|986.8|985.6|986.8|985.6|986.7|985.5|4
1734410100000|2024-12-17 04:35:00|986.9|985.7|986.8|985.6|986.9|985.7|986.8|985.6|3
1734410400000|2024-12-17 04:40:00|986.9|985.7|986.8|985.6|987|985.8|986.8|985.6|8
1734410700000|2024-12-17 04:45:00|986.9|985.7|986.9|985.7|986.9|985.7|986.8|985.6|1
1734411000000|2024-12-17 04:50:00|987|985.8|987|985.8|987|985.8|986.9|985.7|0
1734411300000|2024-12-17 04:55:00|986.9|985.7|986.7|985.5|987|985.8|986.7|985.5|19
1734411600000|2024-12-17 05:00:00|986.8|985.6|986.6|985.4|986.8|985.6|986.6|985.4|6
1734411900000|2024-12-17 05:05:00|986.7|985.5|986.7|985.5|986.7|985.5|986.6|985.4|3
1734412200000|2024-12-17 05:10:00|986.6|985.4|986.8|985.6|986.8|985.6|986.6|985.4|9
1734412500000|2024-12-17 05:15:00|||||||||31
1734412800000|2024-12-17 05:20:00|986.9|985.7|986.8|985.6|986.9|985.7|986.8|985.6|0
1734413100000|2024-12-17 05:25:00|986.9|985.7|987.2|986|987.3|986.1|986.8|985.6|10
1734413400000|2024-12-17 05:30:00|987.1|985.9|987.1|985.9|987.5|986.3|987.1|985.9|231
1734413700000|2024-12-17 05:35:00|986.9|985.7|987|985.8|987.2|986|986.8|985.6|191
1734414000000|2024-12-17 05:40:00|987.3|986.1|987|985.8|987.3|986.1|986.9|985.7|33
1734414300000|2024-12-17 05:45:00|986.9|985.7|987.5|986.3|987.5|986.3|986.9|985.7|76
1734414600000|2024-12-17 05:50:00|987.8|986.6|987.5|986.3|987.8|986.6|987.3|986.1|80
1734414900000|2024-12-17 05:55:00|987.6|986.4|987.8|986.6|987.8|986.6|987.5|986.3|1
1734415200000|2024-12-17 06:00:00|987.5|986.3|988.1|986.9|988.3|987.1|987.5|986.3|54
1734415500000|2024-12-17 06:05:00|988.3|987.1|988.2|987|988.5|987.3|988.1|986.9|124
1734415800000|2024-12-17 06:10:00|988|986.8|987.9|986.7|988|986.8|987.5|986.3|52
1734416100000|2024-12-17 06:15:00|987.8|986.6|988.1|986.9|988.3|987.1|987.8|986.6|28
1734416400000|2024-12-17 06:20:00|987.9|986.7|987.8|986.6|988.3|987.1|987.8|986.6|54
1734416700000|2024-12-17 06:25:00|988|986.8|988|986.8|988.3|987.1|988|986.8|17
1734417000000|2024-12-17 06:30:00|987.9|986.7|987.9|986.7|988.3|987.1|987.8|986.6|25
1734417300000|2024-12-17 06:35:00|987.8|986.6|988.5|987.3|988.7|987.5|987.8|986.6|54
1734417600000|2024-12-17 06:40:00|988.6|987.4|988.4|987.2|988.8|987.6|988|986.8|52
1734417900000|2024-12-17 06:45:00|988.5|987.3|988.5|987.3|988.5|987.3|988.1|986.9|61
1734418200000|2024-12-17 06:50:00|988.4|987.2|989|987.8|989.1|987.9|988.4|987.2|44
1734418500000|2024-12-17 06:55:00|988.9|987.7|988.9|987.7|989.2|988|988.7|987.5|34
1734418800000|2024-12-17 07:00:00|989|987.8|988.8|987.6|989|987.8|988.7|987.5|45
1734419100000|2024-12-17 07:05:00|989|987.8|988.9|987.7|989|987.8|988.7|987.5|45
1734419400000|2024-12-17 07:10:00|989|987.8|989|987.8|989|987.8|988.7|987.5|16
1734419700000|2024-12-17 07:15:00|988.9|987.7|989|987.8|989|987.8|988.9|987.7|0
1734420000000|2024-12-17 07:20:00|988.9|987.7|989|987.8|989|987.8|988.9|987.7|4
1734420300000|2024-12-17 07:25:00|988.8|987.6|988.7|987.5|988.9|987.7|988.7|987.5|4
1734420600000|2024-12-17 07:30:00|988.9|987.7|988.6|987.4|989|987.8|988.5|987.3|19
1734420900000|2024-12-17 07:35:00|988.5|987.3|988.2|987|988.5|987.3|988.2|987|22
1734421200000|2024-12-17 07:40:00|988.1|986.9|988.1|986.9|988.2|987|988|986.8|13
1734421500000|2024-12-17 07:45:00|988|986.8|987.3|986.1|988.1|986.9|987|985.8|49
1734421800000|2024-12-17 07:50:00|987.5|986.3|987.3|986.1|987.6|986.4|987|985.8|71
1734422100000|2024-12-17 07:55:00|987.1|985.9|987|985.8|987.1|985.9|986.9|985.7|15
1734422400000|2024-12-17 08:00:00|986.9|985.7|987|985.8|987|985.8|986.7|985.5|20
1734422700000|2024-12-17 08:05:00|986.9|985.7|987.3|986.1|987.3|986.1|986.9|985.7|14
1734423000000|2024-12-17 08:10:00|987.4|986.2|988|986.8|988|986.8|987.3|986.1|25
1734423300000|2024-12-17 08:15:00|988.2|987|987.9|986.7|988.2|987|987.8|986.6|28
1734423600000|2024-12-17 08:20:00|987.8|986.6|987.5|986.3|988|986.8|987.5|986.3|13
1734423900000|2024-12-17 08:25:00|987.7|986.5|987.9|986.7|988|986.8|987.6|986.4|34
1734424200000|2024-12-17 08:30:00|988|986.8|987.6|986.4|988|986.8|987.4|986.2|16
1734424500000|2024-12-17 08:35:00|987.7|986.5|987.1|985.9|987.7|986.5|987|985.8|31
1734424800000|2024-12-17 08:40:00|987|985.8|986.3|985.1|987.1|985.9|986.3|985.1|209
1734425100000|2024-12-17 08:45:00|986.2|985|985.3|984.1|986.2|985|985.1|983.9|224
1734425400000|2024-12-17 08:50:00|985.2|984|984.8|983.6|985.3|984.1|984.2|983|306
1734425700000|2024-12-17 08:55:00|984.6|983.4|984.9|983.7|985.1|983.9|984.6|983.4|298
1734426000000|2024-12-17 09:00:00|985|983.8|985.2|984|985.2|984|984.8|983.6|49
1734426300000|2024-12-17 09:05:00|985.1|983.9|985.1|983.9|985.1|983.9|984.8|983.6|24
1734426600000|2024-12-17 09:10:00|985.2|984|985.2|984|985.3|984.1|985.1|983.9|162
1734426900000|2024-12-17 09:15:00|985.3|984.1|985.1|983.9|985.3|984.1|985|983.8|15
1734427200000|2024-12-17 09:20:00|985|983.8|985|983.8|985.3|984.1|984.8|983.6|54
1734427500000|2024-12-17 09:25:00|985.1|983.9|984.8|983.6|985.6|984.4|984.8|983.6|365
1734427800000|2024-12-17 09:30:00|984.9|983.7|985|983.8|985.3|984.1|984.3|983.1|119
1734428100000|2024-12-17 09:35:00|984.8|983.6|984.6|983.4|984.9|983.7|984.4|983.2|40
1734428400000|2024-12-17 09:40:00|984.7|983.5|984.8|983.6|985|983.8|984.6|983.4|30
1734428700000|2024-12-17 09:45:00|984.7|983.5|985.3|984.1|985.3|984.1|984.7|983.5|67
1734429000000|2024-12-17 09:50:00|985.1|983.9|985.1|983.9|985.3|984.1|985.1|983.9|33
1734429300000|2024-12-17 09:55:00|985|983.8|984.9|983.7|985|983.8|984.8|983.6|6
1734429600000|2024-12-17 10:00:00|985|983.8|985.1|983.9|985.1|983.9|984.8|983.6|21
1734429900000|2024-12-17 10:05:00|985|983.8|984.6|983.4|985.1|983.9|984.6|983.4|32
1734430200000|2024-12-17 10:10:00|984.4|983.2|984.6|983.4|984.8|983.6|984.4|983.2|12
1734430500000|2024-12-17 10:15:00|984.7|983.5|984.7|983.5|985|983.8|984.7|983.5|80
1734430800000|2024-12-17 10:20:00|984.6|983.4|984.6|983.4|984.9|983.7|984.6|983.4|81
1734431100000|2024-12-17 10:25:00|984.5|983.3|984.9|983.7|984.9|983.7|984.5|983.3|138
1734431400000|2024-12-17 10:30:00|985.1|983.9|985.3|984.1|985.3|984.1|984.8|983.6|63
1734431700000|2024-12-17 10:35:00|985.4|984.2|986.3|985.1|986.3|985.1|985.4|984.2|123
1734432000000|2024-12-17 10:40:00|986.2|985|985.5|984.3|986.2|985|985.5|984.3|51
1734432300000|2024-12-17 10:45:00|985.7|984.5|985.7|984.5|985.8|984.6|985.6|984.4|41
1734432600000|2024-12-17 10:50:00|985.8|984.6|985.5|984.3|985.8|984.6|985.3|984.1|4
1734432900000|2024-12-17 10:55:00|985.6|984.4|985.3|984.1|985.7|984.5|985.3|984.1|31
1734433200000|2024-12-17 11:00:00|||||||||30
1734433500000|2024-12-17 11:05:00|||||||||19
1734433800000|2024-12-17 11:10:00|985.5|984.3|985.5|984.3|985.5|984.3|985.4|984.2|13
1734434100000|2024-12-17 11:15:00|985.3|984.1|985.3|984.1|985.5|984.3|985.3|984.1|10
1734434400000|2024-12-17 11:20:00|985.5|984.3|985.5|984.3|985.5|984.3|985.4|984.2|7
1734434700000|2024-12-17 11:25:00|985.3|984.1|985.3|984.1|985.3|984.1|985.3|984.1|13
1734435000000|2024-12-17 11:30:00|985.4|984.2|985.3|984.1|985.4|984.2|985.3|984.1|6
1734435300000|2024-12-17 11:35:00|||||||||55
1734435600000|2024-12-17 11:40:00|985|983.8|985.3|984.1|985.3|984.1|985|983.8|54
1734435900000|2024-12-17 11:45:00|985.2|984|985.8|984.6|985.8|984.6|985.2|984|85
1734436200000|2024-12-17 11:50:00|985.7|984.5|985.3|984.1|985.8|984.6|985.3|984.1|16
1734436500000|2024-12-17 11:55:00|985.1|983.9|985.7|984.5|985.7|984.5|985|983.8|115
1734436800000|2024-12-17 12:00:00|985.6|984.4|985.3|984.1|985.6|984.4|985|983.8|78
1734437100000|2024-12-17 12:05:00|985.2|984|985.3|984.1|985.3|984.1|984.8|983.6|114
1734437400000|2024-12-17 12:10:00|985.6|984.4|985.6|984.4|985.8|984.6|985.6|984.4|181
1734437700000|2024-12-17 12:15:00|985.7|984.5|985.6|984.4|985.7|984.5|985.6|984.4|23
1734438000000|2024-12-17 12:20:00|985.5|984.3|985.2|984|985.6|984.4|985.2|984|13
1734438300000|2024-12-17 12:25:00|985.3|984.1|985.6|984.4|985.6|984.4|985.3|984.1|66
1734438600000|2024-12-17 12:30:00|985.3|984.1|985.2|984|985.6|984.4|985.1|983.9|19
1734438900000|2024-12-17 12:35:00|985.1|983.9|985.1|983.9|985.3|984.1|985.1|983.9|29
1734439200000|2024-12-17 12:40:00|985.3|984.1|985.2|984|985.3|984.1|985.1|983.9|332
1734439500000|2024-12-17 12:45:00|985.1|983.9|985.3|984.1|985.3|984.1|985|983.8|14
1734439800000|2024-12-17 12:50:00|985|983.8|985.3|984.1|985.4|984.2|985|983.8|71
1734440100000|2024-12-17 12:55:00|985.2|984|984.9|983.7|985.2|984|984.8|983.6|149
1734440400000|2024-12-17 13:00:00|984.8|983.6|985|983.8|985.1|983.9|984.7|983.5|282
1734440700000|2024-12-17 13:05:00|984.8|983.6|984.2|983|985|983.8|984.2|983|141
1734441000000|2024-12-17 13:10:00|984.1|982.9|981.8|980.6|984.1|982.9|981.5|980.3|1135
1734441300000|2024-12-17 13:15:00|981.7|980.5|981.7|980.5|982.3|981.1|981.6|980.4|344
1734441600000|2024-12-17 13:20:00|981.6|980.4|980.9|979.7|981.7|980.5|980.8|979.6|522
1734441900000|2024-12-17 13:25:00|980.8|979.6|980.2|979|981.2|980|980.1|978.9|616
1734442200000|2024-12-17 13:30:00|980.1|978.9|980.6|979.4|980.9|979.7|979.6|978.4|731
1734442500000|2024-12-17 13:35:00|980.4|979.2|981|979.8|981.1|979.9|980.1|978.9|282
1734442800000|2024-12-17 13:40:00|980.9|979.7|980.4|979.2|981.4|980.2|980.1|978.9|792
1734445800000|2024-12-17 14:30:00|979.6|978.4|980.1|978.9|980.3|979.1|978.1|976.9|5526
1734446100000|2024-12-17 14:35:00|980|978.8|980.1|978.9|981.1|979.9|979.7|978.5|3072
1734446400000|2024-12-17 14:40:00|980.3|979.1|979.8|978.6|981.6|980.4|979.8|978.6|1456
1734446700000|2024-12-17 14:45:00|979.7|978.5|979.8|978.6|980.6|979.4|979.3|978.1|1399
1734447000000|2024-12-17 14:50:00|979.7|978.5|978.4|977.2|980.2|979|977.8|976.6|1954
1734447300000|2024-12-17 14:55:00|978.1|976.9|977.7|976.5|978.9|977.7|977.4|976.2|2654
1734447600000|2024-12-17 15:00:00|977.4|976.2|977.3|976.1|978|976.8|976.9|975.7|2447
1734447900000|2024-12-17 15:05:00|977.4|976.2|976.7|975.5|977.4|976.2|976.5|975.3|995
1734448200000|2024-12-17 15:10:00|976.5|975.3|975.9|974.7|976.8|975.6|975.9|974.7|1152
1734448500000|2024-12-17 15:15:00|976.1|974.9|976.7|975.5|976.7|975.5|976|974.8|1217
1734448800000|2024-12-17 15:20:00|976.9|975.7|977.8|976.6|978|976.8|976.9|975.7|1156
1734449100000|2024-12-17 15:25:00|977.7|976.5|977.5|976.3|977.9|976.7|977.2|976|665
1734449400000|2024-12-17 15:30:00|977.7|976.5|977.5|976.3|977.9|976.7|977|975.8|390
1734449700000|2024-12-17 15:35:00|977.7|976.5|976|974.8|978.2|977|976|974.8|682
1734450000000|2024-12-17 15:40:00|975.9|974.7|975.1|973.9|976.2|975|974.9|973.7|1167
1734450300000|2024-12-17 15:45:00|975.2|974|975|973.8|976.3|975.1|974.9|973.7|2231
1734450600000|2024-12-17 15:50:00|974.8|973.6|974.8|973.6|975|973.8|974.5|973.3|1728
1734450900000|2024-12-17 15:55:00|975|973.8|974.3|973.1|975.1|973.9|974.3|973.1|1150
1734451200000|2024-12-17 16:00:00|974|972.8|974.5|973.3|974.5|973.3|973|971.8|1990
1734451500000|2024-12-17 16:05:00|974.6|973.4|973.7|972.5|975.1|973.9|973.3|972.1|1587
1734451800000|2024-12-17 16:10:00|973.6|972.4|973.7|972.5|974.3|973.1|973|971.8|1023
1734452100000|2024-12-17 16:15:00|973.6|972.4|974.3|973.1|974.6|973.4|973.5|972.3|767
1734452400000|2024-12-17 16:20:00|974.2|973|973.8|972.6|974.3|973.1|973|971.8|708
1734452700000|2024-12-17 16:25:00|973.7|972.5|973.3|972.1|973.8|972.6|973|971.8|816
1734453000000|2024-12-17 16:30:00|973.4|972.2|972.5|971.3|973.4|972.2|972.2|971|785
1734453300000|2024-12-17 16:35:00|972.3|971.1|973.5|972.3|974.5|973.3|972.3|971.1|815
1734453600000|2024-12-17 16:40:00|973.6|972.4|973.4|972.2|973.7|972.5|972.9|971.7|504
1734453900000|2024-12-17 16:45:00|973.3|972.1|974.3|973.1|974.4|973.2|972.9|971.7|816
1734454200000|2024-12-17 16:50:00|974.2|973|975.1|973.9|975.2|974|974.1|972.9|888
1734454500000|2024-12-17 16:55:00|975|973.8|976.7|975.5|976.7|975.5|975|973.8|1535
1734454800000|2024-12-17 17:00:00|976.4|975.2|976.6|975.4|977.1|975.9|975.9|974.7|2167
1734455100000|2024-12-17 17:05:00|976.5|975.3|976.7|975.5|977.4|976.2|976.4|975.2|1196
1734455400000|2024-12-17 17:10:00|976.6|975.4|977.1|975.9|977.1|975.9|976.3|975.1|1073
1734455700000|2024-12-17 17:15:00|976.8|975.6|977|975.8|977.6|976.4|976.8|975.6|383
1734456000000|2024-12-17 17:20:00|977.1|975.9|977.4|976.2|978.1|976.9|977.1|975.9|819
1734456300000|2024-12-17 17:25:00|977.3|976.1|976.9|975.7|977.6|976.4|976.3|975.1|760
1734456600000|2024-12-17 17:30:00|976.8|975.6|976.1|974.9|976.9|975.7|976.1|974.9|523
1734456900000|2024-12-17 17:35:00|976.2|975|976.1|974.9|976.3|975.1|975.9|974.7|276
1734457200000|2024-12-17 17:40:00|976|974.8|975.4|974.2|976.1|974.9|975.3|974.1|392
1734457500000|2024-12-17 17:45:00|975.3|974.1|975.5|974.3|975.9|974.7|975.1|973.9|452
1734457800000|2024-12-17 17:50:00|975.6|974.4|974.7|973.5|975.6|974.4|974.6|973.4|406
1734458100000|2024-12-17 17:55:00|974.9|973.7|975.9|974.7|975.9|974.7|974.6|973.4|457
1734458400000|2024-12-17 18:00:00|976.1|974.9|976.2|975|976.5|975.3|975.4|974.2|499
1734458700000|2024-12-17 18:05:00|976.1|974.9|976.9|975.7|977.6|976.4|976.1|974.9|484
1734459000000|2024-12-17 18:10:00|976.7|975.5|976.6|975.4|976.7|975.5|975.9|974.7|319
1734459300000|2024-12-17 18:15:00|976.5|975.3|977.4|976.2|977.6|976.4|976.5|975.3|1034
1734459600000|2024-12-17 18:20:00|977.3|976.1|977.9|976.7|977.9|976.7|977.3|976.1|443
1734459900000|2024-12-17 18:25:00|977.7|976.5|977.1|975.9|977.9|976.7|976.9|975.7|1565
1734460200000|2024-12-17 18:30:00|977.2|976|976.9|975.7|977.2|976|976.7|975.5|955
1734460500000|2024-12-17 18:35:00|977|975.8|977.2|976|977.4|976.2|977|975.8|366
1734460800000|2024-12-17 18:40:00|977.3|976.1|976.9|975.7|977.7|976.5|976.9|975.7|948
1734461100000|2024-12-17 18:45:00|977|975.8|976.7|975.5|977.2|976|976.7|975.5|661
1734461400000|2024-12-17 18:50:00|976.4|975.2|976.7|975.5|976.7|975.5|976.4|975.2|445
1734461700000|2024-12-17 18:55:00|976.6|975.4|976.9|975.7|977.2|976|976.5|975.3|553
1734462000000|2024-12-17 19:00:00|977|975.8|978.5|977.3|978.5|977.3|976.9|975.7|2214
1734462300000|2024-12-17 19:05:00|978.6|977.4|979.2|978|979.3|978.1|978.5|977.3|2164
1734462600000|2024-12-17 19:10:00|979.5|978.3|978.9|977.7|979.5|978.3|978.2|977|3870
1734462900000|2024-12-17 19:15:00|979.2|978|978.9|977.7|979.7|978.5|978.8|977.6|3422
1734483600000|2024-12-18 01:00:00|979.4|978.2|978.7|977.5|979.5|978.3|977.9|976.7|439
1734483900000|2024-12-18 01:05:00|978.5|977.3|978.2|977|978.7|977.5|977.9|976.7|240
1734484200000|2024-12-18 01:10:00|978.1|976.9|978.5|977.3|978.7|977.5|977.8|976.6|197
1734484500000|2024-12-18 01:15:00|978.3|977.1|978.2|977|978.8|977.6|977.6|976.4|123
1734484800000|2024-12-18 01:20:00|978.3|977.1|977.8|976.6|978.4|977.2|977.7|976.5|63
1734485100000|2024-12-18 01:25:00|977.9|976.7|977.8|976.6|978.2|977|977.5|976.3|70
1734485400000|2024-12-18 01:30:00|977.7|976.5|978.5|977.3|978.7|977.5|977.7|976.5|248
1734485700000|2024-12-18 01:35:00|978.4|977.2|977.5|976.3|978.5|977.3|977.5|976.3|257
1734486000000|2024-12-18 01:40:00|977.4|976.2|977.5|976.3|977.9|976.7|977.4|976.2|144
1734486300000|2024-12-18 01:45:00|977.4|976.2|978|976.8|978|976.8|977.2|976|177
1734486600000|2024-12-18 01:50:00|977.8|976.6|976.8|975.6|977.9|976.7|976.8|975.6|294
1734486900000|2024-12-18 01:55:00|976.7|975.5|976.8|975.6|977|975.8|976.5|975.3|191
1734487200000|2024-12-18 02:00:00|976.9|975.7|976.3|975.1|977|975.8|976.2|975|169
1734487500000|2024-12-18 02:05:00|976.4|975.2|976.1|974.9|976.5|975.3|976|974.8|127
1734487800000|2024-12-18 02:10:00|976|974.8|975.7|974.5|976.3|975.1|975.6|974.4|107
1734488100000|2024-12-18 02:15:00|975.6|974.4|976.5|975.3|976.6|975.4|975.6|974.4|81
1734488400000|2024-12-18 02:20:00|976.8|975.6|977.1|975.9|977.1|975.9|976.7|975.5|35
1734488700000|2024-12-18 02:25:00|977.3|976.1|977.1|975.9|977.3|976.1|976.9|975.7|820
1734489000000|2024-12-18 02:30:00|976.9|975.7|974.5|973.3|976.9|975.7|974.5|973.3|208
1734489300000|2024-12-18 02:35:00|974.6|973.4|975.2|974|975.5|974.3|974.4|973.2|233
1734489600000|2024-12-18 02:40:00|975.1|973.9|975.3|974.1|975.8|974.6|975.1|973.9|85
1734489900000|2024-12-18 02:45:00|975.1|973.9|974.4|973.2|975.3|974.1|974.4|973.2|82
1734490200000|2024-12-18 02:50:00|974.6|973.4|974.4|973.2|974.6|973.4|973.7|972.5|190
1734490500000|2024-12-18 02:55:00|974.3|973.1|973.8|972.6|974.4|973.2|973.8|972.6|97
1734490800000|2024-12-18 03:00:00|973.9|972.7|974.1|972.9|974.4|973.2|973.7|972.5|136
1734491100000|2024-12-18 03:05:00|974.4|973.2|974.4|973.2|974.8|973.6|974.3|973.1|51
1734491400000|2024-12-18 03:10:00|974.2|973|974.2|973|974.3|973.1|973.9|972.7|49
1734491700000|2024-12-18 03:15:00|974.1|972.9|973.4|972.2|974.1|972.9|973.4|972.2|46
1734492000000|2024-12-18 03:20:00|973.5|972.3|974.4|973.2|974.4|973.2|973.4|972.2|39
1734492300000|2024-12-18 03:25:00|974.2|973|972.9|971.7|974.2|973|972.9|971.7|145
1734492600000|2024-12-18 03:30:00|972.1|970.9|972.3|971.1|972.4|971.2|971.6|970.4|223
1734492900000|2024-12-18 03:35:00|972.4|971.2|972.8|971.6|972.9|971.7|972.4|971.2|88
1734493200000|2024-12-18 03:40:00|972.7|971.5|972.7|971.5|972.8|971.6|972.6|971.4|70
1734493500000|2024-12-18 03:45:00|972.8|971.6|972.8|971.6|972.9|971.7|972.4|971.2|41
1734493800000|2024-12-18 03:50:00|972.9|971.7|972.7|971.5|972.9|971.7|972.7|971.5|135
1734494100000|2024-12-18 03:55:00|972.6|971.4|972.1|970.9|972.6|971.4|972.1|970.9|106
1734494400000|2024-12-18 04:00:00|972.3|971.1|972.4|971.2|972.4|971.2|972.1|970.9|14
1734494700000|2024-12-18 04:05:00|972.1|970.9|972.1|970.9|972.1|970.9|972.1|970.9|7
1734495000000|2024-12-18 04:10:00|972.3|971.1|972.1|970.9|972.3|971.1|972.1|970.9|3
1734495300000|2024-12-18 04:15:00|972.3|971.1|972.3|971.1|972.3|971.1|972.1|970.9|6
1734495600000|2024-12-18 04:20:00|972.1|970.9|972.1|970.9|972.4|971.2|972.1|970.9|3
1734495900000|2024-12-18 04:25:00|972.3|971.1|972.1|970.9|972.3|971.1|972.1|970.9|14
1734496200000|2024-12-18 04:30:00|972|970.8|972.1|970.9|972.1|970.9|971.9|970.7|15
1734496500000|2024-12-18 04:35:00|972.3|971.1|972.3|971.1|972.3|971.1|972.3|971.1|4
1734496800000|2024-12-18 04:40:00|972.1|970.9|971.9|970.7|972.3|971.1|971.9|970.7|12
1734497100000|2024-12-18 04:45:00|972|970.8|971.1|969.9|972.1|970.9|971.1|969.9|106
1734497400000|2024-12-18 04:50:00|971|969.8|971.3|970.1|971.4|970.2|971|969.8|57
1734497700000|2024-12-18 04:55:00|971.1|969.9|971.1|969.9|971.1|969.9|971.1|969.9|12
1734498000000|2024-12-18 05:00:00|971.3|970.1|971.1|969.9|971.3|970.1|971.1|969.9|12
1734498300000|2024-12-18 05:05:00|971.3|970.1|971.4|970.2|971.4|970.2|971.1|969.9|44
1734498600000|2024-12-18 05:10:00|971.5|970.3|971.9|970.7|972|970.8|971.5|970.3|46
1734498900000|2024-12-18 05:15:00|972|970.8|972|970.8|972.1|970.9|971.8|970.6|33
1734499200000|2024-12-18 05:20:00|972.1|970.9|972.1|970.9|972.4|971.2|972.1|970.9|20
1734499500000|2024-12-18 05:25:00|972|970.8|971.6|970.4|972|970.8|971.6|970.4|66
1734499800000|2024-12-18 05:30:00|971.5|970.3|971.6|970.4|972|970.8|971.5|970.3|244
1734500100000|2024-12-18 05:35:00|971.9|970.7|971.4|970.2|971.9|970.7|971.1|969.9|19
1734500400000|2024-12-18 05:40:00|971.5|970.3|971.6|970.4|971.9|970.7|971.4|970.2|42
1734500700000|2024-12-18 05:45:00|971.8|970.6|972|970.8|972.2|971|971.5|970.3|152
1734501000000|2024-12-18 05:50:00|971.9|970.7|972.4|971.2|972.4|971.2|971.9|970.7|59
1734501300000|2024-12-18 05:55:00|972.5|971.3|972.3|971.1|972.5|971.3|971.9|970.7|22
1734501600000|2024-12-18 06:00:00|972.2|971|971.9|970.7|972.7|971.5|971.7|970.5|54
1734501900000|2024-12-18 06:05:00|971.8|970.6|971.8|970.6|972.3|971.1|971.8|970.6|38
1734502200000|2024-12-18 06:10:00|971.9|970.7|972.2|971|972.4|971.2|971.8|970.6|142
1734502500000|2024-12-18 06:15:00|972.3|971.1|971.9|970.7|972.4|971.2|971.7|970.5|41
1734502800000|2024-12-18 06:20:00|972.1|970.9|971.1|969.9|972.1|970.9|971.1|969.9|312
1734503100000|2024-12-18 06:25:00|970.9|969.7|970.8|969.6|971|969.8|970.4|969.2|161
1734503400000|2024-12-18 06:30:00|970.9|969.7|971|969.8|971.4|970.2|970.8|969.6|166
1734503700000|2024-12-18 06:35:00|970.9|969.7|971|969.8|971.3|970.1|970.5|969.3|142
1734504000000|2024-12-18 06:40:00|971.1|969.9|969.7|968.5|971.1|969.9|969.5|968.3|158
1734504300000|2024-12-18 06:45:00|969.8|968.6|969.5|968.3|969.9|968.7|969.2|968|126
1734504600000|2024-12-18 06:50:00|969.6|968.4|969.7|968.5|970.2|969|969.6|968.4|35
1734504900000|2024-12-18 06:55:00|969.5|968.3|970.2|969|970.3|969.1|969.5|968.3|72
1734505200000|2024-12-18 07:00:00|970|968.8|970.3|969.1|970.4|969.2|969.9|968.7|26
1734505500000|2024-12-18 07:05:00|970.4|969.2|970.5|969.3|970.9|969.7|970.4|969.2|25
1734505800000|2024-12-18 07:10:00|970.6|969.4|970.5|969.3|970.8|969.6|970.5|969.3|22
1734506100000|2024-12-18 07:15:00|970.4|969.2|970.3|969.1|970.6|969.4|970.3|969.1|18
1734506400000|2024-12-18 07:20:00|970.4|969.2|970.5|969.3|970.7|969.5|970.3|969.1|200
1734506700000|2024-12-18 07:25:00|970.6|969.4|970.4|969.2|970.6|969.4|970.4|969.2|8
1734507000000|2024-12-18 07:30:00|970.5|969.3|970.5|969.3|970.5|969.3|970.4|969.2|5
1734507300000|2024-12-18 07:35:00|970.4|969.2|970.5|969.3|970.7|969.5|970.4|969.2|15
1734507600000|2024-12-18 07:40:00|970.4|969.2|970.6|969.4|970.6|969.4|970.4|969.2|7
1734507900000|2024-12-18 07:45:00|970.7|969.5|970.4|969.2|970.8|969.6|970.2|969|32
1734508200000|2024-12-18 07:50:00|970.3|969.1|969.4|968.2|970.3|969.1|969.3|968.1|72
1734508500000|2024-12-18 07:55:00|969.5|968.3|969.4|968.2|969.5|968.3|969.2|968|85
1734508800000|2024-12-18 08:00:00|969.6|968.4|969.4|968.2|969.7|968.5|969.4|968.2|41
1734509100000|2024-12-18 08:05:00|969.7|968.5|969.4|968.2|969.7|968.5|969.4|968.2|10
1734509400000|2024-12-18 08:10:00|969.3|968.1|969.2|968|969.4|968.2|969.2|968|85
1734509700000|2024-12-18 08:15:00|969.3|968.1|969.9|968.7|969.9|968.7|969.3|968.1|35
1734510000000|2024-12-18 08:20:00|970.2|969|970|968.8|970.2|969|969.9|968.7|521
1734510300000|2024-12-18 08:25:00|970.2|969|970.2|969|970.2|969|969.9|968.7|9
1734510600000|2024-12-18 08:30:00|970|968.8|969.7|968.5|970.2|969|969.6|968.4|62
1734510900000|2024-12-18 08:35:00|969.5|968.3|968.9|967.7|969.7|968.5|968.9|967.7|63
1734511200000|2024-12-18 08:40:00|968.7|967.5|968.9|967.7|969|967.8|968.7|967.5|139
1734511500000|2024-12-18 08:45:00|969|967.8|968.7|967.5|969|967.8|968.5|967.3|37
1734511800000|2024-12-18 08:50:00|||||||||23
1734512100000|2024-12-18 08:55:00|968.8|967.6|968.7|967.5|968.8|967.6|968.7|967.5|446
1734512400000|2024-12-18 09:00:00|968.8|967.6|969|967.8|969|967.8|968.8|967.6|90
1734512700000|2024-12-18 09:05:00|968.9|967.7|969|967.8|969|967.8|968.7|967.5|19
1734513000000|2024-12-18 09:10:00|968.8|967.6|968.7|967.5|968.8|967.6|968.7|967.5|29
1734513300000|2024-12-18 09:15:00|968.8|967.6|968.7|967.5|968.8|967.6|968.5|967.3|35
1734513600000|2024-12-18 09:20:00|||||||||32
1734513900000|2024-12-18 09:25:00|968.6|967.4|967.8|966.6|968.6|967.4|967.8|966.6|81
1734514200000|2024-12-18 09:30:00|967.9|966.7|968|966.8|968.2|967|967.7|966.5|159
1734514500000|2024-12-18 09:35:00|968.1|966.9|967.9|966.7|968.2|967|967.9|966.7|81
1734514800000|2024-12-18 09:40:00|968.2|967|968.7|967.5|968.7|967.5|968.2|967|117
1734515100000|2024-12-18 09:45:00|968.4|967.2|968.7|967.5|968.9|967.7|968.4|967.2|466
1734515400000|2024-12-18 09:50:00|968.9|967.7|968.4|967.2|969.2|968|968.4|967.2|1040
1734515700000|2024-12-18 09:55:00|968.5|967.3|968.8|967.6|968.9|967.7|968.5|967.3|101
1734516000000|2024-12-18 10:00:00|968.7|967.5|968.7|967.5|968.8|967.6|968.5|967.3|40
1734516300000|2024-12-18 10:05:00|968.6|967.4|969.1|967.9|969.1|967.9|968.6|967.4|11
1734516600000|2024-12-18 10:10:00|968.9|967.7|969.4|968.2|969.4|968.2|968.9|967.7|97
1734516900000|2024-12-18 10:15:00|969.5|968.3|970.4|969.2|970.6|969.4|969.5|968.3|141
1734517200000|2024-12-18 10:20:00|970.3|969.1|970.9|969.7|971.1|969.9|970|968.8|176
1734517500000|2024-12-18 10:25:00|971|969.8|970.5|969.3|971|969.8|970.4|969.2|126
1734517800000|2024-12-18 10:30:00|970.4|969.2|970.8|969.6|971.1|969.9|970.1|968.9|147
1734518100000|2024-12-18 10:35:00|970.9|969.7|971.2|970|971.3|970.1|970.8|969.6|68
1734518400000|2024-12-18 10:40:00|971.3|970.1|970.6|969.4|971.3|970.1|970.4|969.2|111
1734518700000|2024-12-18 10:45:00|970.3|969.1|970|968.8|970.3|969.1|969.9|968.7|90
1734519000000|2024-12-18 10:50:00|970.1|968.9|969.3|968.1|970.1|968.9|969.1|967.9|155
1734519300000|2024-12-18 10:55:00|969.6|968.4|969.1|967.9|969.7|968.5|969.1|967.9|138
1734519600000|2024-12-18 11:00:00|968.9|967.7|969.1|967.9|969.1|967.9|968.8|967.6|41
1734519900000|2024-12-18 11:05:00|969.3|968.1|968.6|967.4|969.3|968.1|968.3|967.1|164
1734520200000|2024-12-18 11:10:00|968.5|967.3|968.6|967.4|968.6|967.4|968.4|967.2|56
1734520500000|2024-12-18 11:15:00|968.5|967.3|969.1|967.9|969.1|967.9|968.5|967.3|139
1734520800000|2024-12-18 11:20:00|||||||||30
1734521100000|2024-12-18 11:25:00|969.2|968|969.2|968|969.2|968|969.2|968|28
1734521400000|2024-12-18 11:30:00|969.1|967.9|969.1|967.9|969.1|967.9|968.9|967.7|98
1734521700000|2024-12-18 11:35:00|969|967.8|968.8|967.6|969|967.8|968.6|967.4|38
1734522000000|2024-12-18 11:40:00|968.9|967.7|969|967.8|969.1|967.9|968.8|967.6|52
1734522300000|2024-12-18 11:45:00|968.9|967.7|969.1|967.9|969.1|967.9|968.8|967.6|30
1734522600000|2024-12-18 11:50:00|969|967.8|968.9|967.7|969.3|968.1|968.8|967.6|138
1734522900000|2024-12-18 11:55:00|968.8|967.6|968.3|967.1|968.8|967.6|968.2|967|223
1734523200000|2024-12-18 12:00:00|968.5|967.3|968.7|967.5|968.7|967.5|968.3|967.1|304
1734523500000|2024-12-18 12:05:00|969|967.8|968.7|967.5|969|967.8|968.7|967.5|190
1734523800000|2024-12-18 12:10:00|968.6|967.4|968.5|967.3|968.6|967.4|968.4|967.2|62
1734524100000|2024-12-18 12:15:00|968.4|967.2|968.8|967.6|969|967.8|968.2|967|176
1734524400000|2024-12-18 12:20:00|968.7|967.5|968.6|967.4|968.7|967.5|968.5|967.3|127
1734524700000|2024-12-18 12:25:00|968.7|967.5|968.5|967.3|968.7|967.5|968|966.8|44
1734525000000|2024-12-18 12:30:00|968.8|967.6|969|967.8|969.2|968|968.6|967.4|146
1734525300000|2024-12-18 12:35:00|968.7|967.5|968.1|966.9|968.8|967.6|968|966.8|136
1734525600000|2024-12-18 12:40:00|968|966.8|966.8|965.6|968|966.8|966.5|965.3|352
1734525900000|2024-12-18 12:45:00|966.6|965.4|965.8|964.6|966.8|965.6|965.7|964.5|195
1734526200000|2024-12-18 12:50:00|965.9|964.7|966.3|965.1|966.5|965.3|965.4|964.2|163
1734526500000|2024-12-18 12:55:00|966.1|964.9|965|963.8|966.1|964.9|964.9|963.7|211
1734526800000|2024-12-18 13:00:00|965.1|963.9|964.8|963.6|965.7|964.5|964.5|963.3|387
1734527100000|2024-12-18 13:05:00|964.7|963.5|964.8|963.6|965|963.8|964.3|963.1|661
1734527400000|2024-12-18 13:10:00|964.5|963.3|965.8|964.6|965.8|964.6|964.5|963.3|442
1734527700000|2024-12-18 13:15:00|965.7|964.5|965.6|964.4|965.8|964.6|965.5|964.3|236
1734528000000|2024-12-18 13:20:00|965.7|964.5|965.7|964.5|965.8|964.6|965.1|963.9|452
1734528300000|2024-12-18 13:25:00|965.8|964.6|965.6|964.4|965.8|964.6|965.3|964.1|224
1734528600000|2024-12-18 13:30:00|965.5|964.3|965.1|963.9|965.8|964.6|964.8|963.6|279
1734528900000|2024-12-18 13:35:00|965.3|964.1|965.6|964.4|965.8|964.6|965.3|964.1|360
1734529200000|2024-12-18 13:40:00|965.5|964.3|965.2|964|965.6|964.4|965.2|964|185
1734532200000|2024-12-18 14:30:00|965.3|964.1|966.3|965.1|966.5|965.3|964.5|963.3|4579
1734532500000|2024-12-18 14:35:00|966.5|965.3|969.1|967.9|970.3|969.1|966.5|965.3|3672
1734532800000|2024-12-18 14:40:00|969.2|968|968|966.8|969.3|968.1|967.3|966.1|1661
1734533100000|2024-12-18 14:45:00|968.2|967|969.9|968.7|970.1|968.9|968|966.8|1180
1734533400000|2024-12-18 14:50:00|969.8|968.6|967.9|966.7|969.9|968.7|967.8|966.6|974
1734533700000|2024-12-18 14:55:00|968|966.8|967.1|965.9|968.3|967.1|966.2|965|959
1734534000000|2024-12-18 15:00:00|967|965.8|965.6|964.4|967.5|966.3|965.4|964.2|1305
1734534300000|2024-12-18 15:05:00|965.7|964.5|964.7|963.5|966.1|964.9|964.7|963.5|1212
1734534600000|2024-12-18 15:10:00|964.5|963.3|964|962.8|965.2|964|963.9|962.7|1876
1734534900000|2024-12-18 15:15:00|963.9|962.7|965.5|964.3|965.5|964.3|963.7|962.5|1127
1734535200000|2024-12-18 15:20:00|965.2|964|965.1|963.9|966.3|965.1|965|963.8|960
1734535500000|2024-12-18 15:25:00|965|963.8|963.6|962.4|965|963.8|962.9|961.7|1127
1734535800000|2024-12-18 15:30:00|963.4|962.2|963.8|962.6|964.1|962.9|963|961.8|1183
1734536100000|2024-12-18 15:35:00|964|962.8|964.8|963.6|965.5|964.3|963.5|962.3|780
1734536400000|2024-12-18 15:40:00|964.6|963.4|963|961.8|964.8|963.6|963|961.8|1041
1734536700000|2024-12-18 15:45:00|962.9|961.7|961.8|960.6|962.9|961.7|961.8|960.6|1147
1734537000000|2024-12-18 15:50:00|961.5|960.3|959.9|958.7|961.8|960.6|959.8|958.6|2265
1734537300000|2024-12-18 15:55:00|959.8|958.6|959.5|958.3|960.8|959.6|959.2|958|2495
1734537600000|2024-12-18 16:00:00|959.4|958.2|959|957.8|959.7|958.5|958.6|957.4|1944
1734537900000|2024-12-18 16:05:00|959.2|958|958.2|957|959.2|958|957.7|956.5|1198
1734538200000|2024-12-18 16:10:00|958.1|956.9|957.6|956.4|958.5|957.3|957.5|956.3|1120
1734538500000|2024-12-18 16:15:00|957.7|956.5|958.9|957.7|959.9|958.7|957.5|956.3|1779
1734538800000|2024-12-18 16:20:00|958.8|957.6|957|955.8|958.9|957.7|956.9|955.7|1177
1734539100000|2024-12-18 16:25:00|956.9|955.7|957.6|956.4|957.7|956.5|956.7|955.5|786
1734539400000|2024-12-18 16:30:00|957.7|956.5|958.7|957.5|958.7|957.5|956.9|955.7|1480
1734539700000|2024-12-18 16:35:00|958.6|957.4|960.6|959.4|960.9|959.7|958.5|957.3|1184
1734540000000|2024-12-18 16:40:00|960.5|959.3|960|958.8|961.5|960.3|959.6|958.4|1842
1734540300000|2024-12-18 16:45:00|959.9|958.7|960.1|958.9|960.7|959.5|959.8|958.6|872
1734540600000|2024-12-18 16:50:00|959.9|958.7|959.4|958.2|960.4|959.2|959.1|957.9|990
1734540900000|2024-12-18 16:55:00|959.3|958.1|958.9|957.7|960.2|959|958.9|957.7|800
1734541200000|2024-12-18 17:00:00|958.8|957.6|961|959.8|961|959.8|958.6|957.4|1204
1734541500000|2024-12-18 17:05:00|960.7|959.5|959.7|958.5|961|959.8|959.5|958.3|673
1734541800000|2024-12-18 17:10:00|959.9|958.7|959.2|958|960|958.8|959|957.8|686
1734542100000|2024-12-18 17:15:00|959.4|958.2|959.4|958.2|960|958.8|959.2|958|400
1734542400000|2024-12-18 17:20:00|959.2|958|958.7|957.5|959.2|958|958.5|957.3|449
1734542700000|2024-12-18 17:25:00|958.5|957.3|959.7|958.5|960.1|958.9|958.5|957.3|1191
1734543000000|2024-12-18 17:30:00|959.9|958.7|957.9|956.7|959.9|958.7|957.9|956.7|915
1734543300000|2024-12-18 17:35:00|957.8|956.6|956.8|955.6|958|956.8|956.7|955.5|882
1734543600000|2024-12-18 17:40:00|956.7|955.5|956.7|955.5|957.1|955.9|956.4|955.2|477
1734543900000|2024-12-18 17:45:00|956.8|955.6|957|955.8|957.2|956|956.4|955.2|577
1734544200000|2024-12-18 17:50:00|957.1|955.9|955.9|954.7|957.7|956.5|955.9|954.7|992
1734544500000|2024-12-18 17:55:00|955.7|954.5|955.4|954.2|956.4|955.2|954.9|953.7|923
1734544800000|2024-12-18 18:00:00|955.2|954|955.2|954|955.4|954.2|954.7|953.5|713
1734545100000|2024-12-18 18:05:00|955.1|953.9|955.9|954.7|956.4|955.2|954.4|953.2|921
1734545400000|2024-12-18 18:10:00|955.7|954.5|955.2|954|956|954.8|955.2|954|633
1734545700000|2024-12-18 18:15:00|954.9|953.7|955.4|954.2|955.8|954.6|954.9|953.7|674
1734546000000|2024-12-18 18:20:00|955.2|954|956.1|954.9|956.2|955|955.2|954|808
1734546300000|2024-12-18 18:25:00|956.4|955.2|955.4|954.2|956.4|955.2|955.4|954.2|697
1734546600000|2024-12-18 18:30:00|955.7|954.5|954.7|953.5|955.9|954.7|954.4|953.2|434
1734546900000|2024-12-18 18:35:00|954.9|953.7|956.4|955.2|956.4|955.2|954.4|953.2|452
1734547200000|2024-12-18 18:40:00|956.5|955.3|955.9|954.7|956.7|955.5|955.7|954.5|796
1734547500000|2024-12-18 18:45:00|955.7|954.5|955.7|954.5|956.2|955|955.3|954.1|364
1734547800000|2024-12-18 18:50:00|955.6|954.4|955.9|954.7|956|954.8|955.6|954.4|450
1734548100000|2024-12-18 18:55:00|955.8|954.6|956.2|955|956.5|955.3|955.7|954.5|671
1734548400000|2024-12-18 19:00:00|956.1|954.9|956.4|955.2|956.4|955.2|955.2|954|1010
1734548700000|2024-12-18 19:05:00|956.3|955.1|955.2|954|956.7|955.5|954.9|953.7|992
1734549000000|2024-12-18 19:10:00|955.1|953.9|953.8|952.6|955.2|954|952.5|951.3|5342
1734549300000|2024-12-18 19:15:00|953.6|952.4|953.5|952.3|953.8|952.6|952.8|951.6|3291
1734570000000|2024-12-19 01:00:00|953.3|952.1|953.8|952.6|954.9|953.7|953|951.8|922
1734570300000|2024-12-19 01:05:00|953.9|952.7|952.4|951.2|954.2|953|952.2|951|515
1734570600000|2024-12-19 01:10:00|952.5|951.3|953.2|952|953.5|952.3|952.5|951.3|188
1734570900000|2024-12-19 01:15:00|953|951.8|953.7|952.5|953.7|952.5|952.9|951.7|102
1734571200000|2024-12-19 01:20:00|953.6|952.4|954.3|953.1|954.3|953.1|953.4|952.2|155
1734571500000|2024-12-19 01:25:00|954.2|953|952.7|951.5|954.4|953.2|952.3|951.1|292
1734571800000|2024-12-19 01:30:00|952.5|951.3|952.4|951.2|952.7|951.5|952.1|950.9|103
1734572100000|2024-12-19 01:35:00|952.5|951.3|952.7|951.5|953.2|952|952.4|951.2|110
1734572400000|2024-12-19 01:40:00|952.6|951.4|952.4|951.2|952.7|951.5|952.2|951|56
1734572700000|2024-12-19 01:45:00|952.5|951.3|952.8|951.6|952.9|951.7|952.4|951.2|63
1734573000000|2024-12-19 01:50:00|952.9|951.7|952.9|951.7|953.2|952|952.7|951.5|25
1734573300000|2024-12-19 01:55:00|953.1|951.9|953.5|952.3|953.7|952.5|952.9|951.7|80
1734573600000|2024-12-19 02:00:00|953.6|952.4|953.7|952.5|954|952.8|953.4|952.2|233
1734573900000|2024-12-19 02:05:00|953.6|952.4|953.2|952|953.7|952.5|953.2|952|89
1734574200000|2024-12-19 02:10:00|953.1|951.9|952.8|951.6|953.2|952|952.7|951.5|59
1734574500000|2024-12-19 02:15:00|952.7|951.5|952.7|951.5|952.9|951.7|952.2|951|124
1734574800000|2024-12-19 02:20:00|952.9|951.7|952.4|951.2|952.9|951.7|952.4|951.2|83
1734575100000|2024-12-19 02:25:00|952.2|951|952.4|951.2|952.4|951.2|952.2|951|49
1734575400000|2024-12-19 02:30:00|952.3|951.1|952.4|951.2|952.9|951.7|952.2|951|172
1734575700000|2024-12-19 02:35:00|952.3|951.1|952.1|950.9|952.7|951.5|952|950.8|338
1734576000000|2024-12-19 02:40:00|952|950.8|952.4|951.2|952.4|951.2|951.9|950.7|284
1734576300000|2024-12-19 02:45:00|952.7|951.5|952.2|951|952.7|951.5|952.1|950.9|93
1734576600000|2024-12-19 02:50:00|952.1|950.9|952.2|951|952.5|951.3|952.1|950.9|175
1734576900000|2024-12-19 02:55:00|952|950.8|952.5|951.3|952.5|951.3|952|950.8|251
1734577200000|2024-12-19 03:00:00|952.7|951.5|952.6|951.4|953|951.8|952.2|951|356
1734577500000|2024-12-19 03:05:00|952.7|951.5|952.2|951|952.7|951.5|952|950.8|59
1734577800000|2024-12-19 03:10:00|952.3|951.1|952.2|951|952.3|951.1|952.2|951|11
1734578100000|2024-12-19 03:15:00|952.1|950.9|950.8|949.6|952.2|951|950.7|949.5|188
1734578400000|2024-12-19 03:20:00|950.7|949.5|949.3|948.1|950.7|949.5|949.3|948.1|150
1734578700000|2024-12-19 03:25:00|949.2|948|949.2|948|949.4|948.2|949|947.8|61
1734579000000|2024-12-19 03:30:00|949.3|948.1|949.5|948.3|949.7|948.5|949.3|948.1|49
1734579300000|2024-12-19 03:35:00|949.4|948.2|949.8|948.6|949.9|948.7|949.4|948.2|19
1734579600000|2024-12-19 03:40:00|949.9|948.7|949.2|948|949.9|948.7|949.2|948|20
1734579900000|2024-12-19 03:45:00|949.3|948.1|949.5|948.3|949.5|948.3|949.2|948|9
1734580200000|2024-12-19 03:50:00|949.4|948.2|949.6|948.4|949.7|948.5|949.4|948.2|6
1734580500000|2024-12-19 03:55:00|949.7|948.5|950|948.8|950.2|949|949.7|948.5|54
1734580800000|2024-12-19 04:00:00|950.1|948.9|950|948.8|950.3|949.1|950|948.8|28
1734581100000|2024-12-19 04:05:00|950.1|948.9|950.2|949|950.2|949|950|948.8|2
1734581400000|2024-12-19 04:10:00|950.3|949.1|950.2|949|950.3|949.1|950.2|949|8
1734581700000|2024-12-19 04:15:00|||||||||4
1734582000000|2024-12-19 04:20:00|950.3|949.1|950.2|949|950.4|949.2|950.2|949|10
1734582300000|2024-12-19 04:25:00|950.3|949.1|950.3|949.1|950.4|949.2|950.3|949.1|38
1734582600000|2024-12-19 04:30:00|950.4|949.2|950.2|949|950.4|949.2|950.1|948.9|12
1734582900000|2024-12-19 04:35:00|950|948.8|950.2|949|950.3|949.1|950|948.8|23
1734583200000|2024-12-19 04:40:00|950.1|948.9|950.2|949|950.2|949|950|948.8|6
1734583500000|2024-12-19 04:45:00|950.1|948.9|950.1|948.9|950.2|949|950.1|948.9|1
1734583800000|2024-12-19 04:50:00|950|948.8|950|948.8|950|948.8|950|948.8|9
1734584100000|2024-12-19 04:55:00|949.9|948.7|949.8|948.6|949.9|948.7|949.8|948.6|15
1734584400000|2024-12-19 05:00:00|949.7|948.5|949.9|948.7|949.9|948.7|949.7|948.5|4
1734584700000|2024-12-19 05:05:00|950|948.8|949.9|948.7|950|948.8|949.7|948.5|44
1734585000000|2024-12-19 05:10:00|950|948.8|950|948.8|950|948.8|949.9|948.7|2
1734585300000|2024-12-19 05:15:00|949.9|948.7|950|948.8|950.2|949|949.9|948.7|39
1734585600000|2024-12-19 05:20:00|950.2|949|949.5|948.3|950.2|949|949.5|948.3|16
1734585900000|2024-12-19 05:25:00|949.7|948.5|949.7|948.5|949.7|948.5|949.5|948.3|17
1734586200000|2024-12-19 05:30:00|949.9|948.7|950|948.8|950.5|949.3|949.5|948.3|58
1734586500000|2024-12-19 05:35:00|949.9|948.7|949.7|948.5|949.9|948.7|949.5|948.3|9
1734586800000|2024-12-19 05:40:00|949.8|948.6|948.7|947.5|949.8|948.6|948.7|947.5|32
1734587100000|2024-12-19 05:45:00|948.6|947.4|947.9|946.7|948.6|947.4|947.7|946.5|337
1734587400000|2024-12-19 05:50:00|947.7|946.5|948|946.8|948|946.8|947.5|946.3|59
1734587700000|2024-12-19 05:55:00|947.9|946.7|948.1|946.9|948.2|947|947.7|946.5|31
1734588000000|2024-12-19 06:00:00|948|946.8|948.4|947.2|948.4|947.2|947.7|946.5|42
1734588300000|2024-12-19 06:05:00|948.5|947.3|948.1|946.9|948.5|947.3|948.1|946.9|36
1734588600000|2024-12-19 06:10:00|948.2|947|948|946.8|948.5|947.3|948|946.8|45
1734588900000|2024-12-19 06:15:00|948.1|946.9|949.2|948|949.6|948.4|948.1|946.9|19
1734589200000|2024-12-19 06:20:00|949.6|948.4|951.6|950.4|951.6|950.4|949.6|948.4|141
1734589500000|2024-12-19 06:25:00|951.5|950.3|953|951.8|953.2|952|951.2|950|151
1734589800000|2024-12-19 06:30:00|952.9|951.7|951.8|950.6|953|951.8|951.7|950.5|178
1734590100000|2024-12-19 06:35:00|952|950.8|952|950.8|952.2|951|951.7|950.5|74
1734590400000|2024-12-19 06:40:00|952.1|950.9|952.7|951.5|952.8|951.6|951.7|950.5|167
1734590700000|2024-12-19 06:45:00|952.6|951.4|952.3|951.1|952.7|951.5|951.8|950.6|62
1734591000000|2024-12-19 06:50:00|952.2|951|952.4|951.2|952.4|951.2|952.2|951|11
1734591300000|2024-12-19 06:55:00|952.6|951.4|952.3|951.1|952.7|951.5|952|950.8|32
1734591600000|2024-12-19 07:00:00|952.2|951|952.7|951.5|952.7|951.5|952.2|951|191
1734591900000|2024-12-19 07:05:00|953|951.8|953.6|952.4|953.7|952.5|953|951.8|210
1734592200000|2024-12-19 07:10:00|953.5|952.3|953.8|952.6|953.9|952.7|953.2|952|50
1734592500000|2024-12-19 07:15:00|953.7|952.5|953.2|952|953.8|952.6|953|951.8|34
1734592800000|2024-12-19 07:20:00|953.3|952.1|953.5|952.3|953.5|952.3|953.2|952|27
1734593100000|2024-12-19 07:25:00|953.4|952.2|954.2|953|954.4|953.2|953.3|952.1|85
1734593400000|2024-12-19 07:30:00|954.1|952.9|954.9|953.7|955.4|954.2|954.1|952.9|181
1734593700000|2024-12-19 07:35:00|954.8|953.6|954.7|953.5|954.8|953.6|954.4|953.2|40
1734594000000|2024-12-19 07:40:00|954.6|953.4|954.4|953.2|954.6|953.4|954.2|953|26
1734594300000|2024-12-19 07:45:00|954.7|953.5|955.4|954.2|955.4|954.2|954.5|953.3|106
1734594600000|2024-12-19 07:50:00|955.6|954.4|955.7|954.5|955.9|954.7|954.9|953.7|180
1734594900000|2024-12-19 07:55:00|955.4|954.2|956.2|955|956.2|955|955.2|954|269
1734595200000|2024-12-19 08:00:00|956.1|954.9|955.9|954.7|956.2|955|955.8|954.6|159
1734595500000|2024-12-19 08:05:00|956.2|955|956.4|955.2|956.4|955.2|955.9|954.7|65
1734595800000|2024-12-19 08:10:00|956.2|955|957.3|956.1|957.3|956.1|955.9|954.7|256
1734596100000|2024-12-19 08:15:00|957.2|956|957.1|955.9|957.3|956.1|956.9|955.7|271
1734596400000|2024-12-19 08:20:00|957.2|956|956.7|955.5|957.2|956|956.2|955|64
1734596700000|2024-12-19 08:25:00|956.9|955.7|956.2|955|956.9|955.7|956.2|955|103
1734597000000|2024-12-19 08:30:00|956|954.8|956|954.8|956.2|955|956|954.8|158
1734597300000|2024-12-19 08:35:00|955.9|954.7|954.9|953.7|955.9|954.7|954.7|953.5|65
1734597600000|2024-12-19 08:40:00|955.1|953.9|955.4|954.2|955.6|954.4|954.9|953.7|64
1734597900000|2024-12-19 08:45:00|955.3|954.1|954.3|953.1|955.3|954.1|954.3|953.1|39
1734598200000|2024-12-19 08:50:00|954.2|953|954.5|953.3|954.7|953.5|953.9|952.7|132
1734598500000|2024-12-19 08:55:00|954.6|953.4|955.4|954.2|955.4|954.2|954.2|953|54
1734598800000|2024-12-19 09:00:00|955.5|954.3|957|955.8|957.5|956.3|955.5|954.3|452
1734599100000|2024-12-19 09:05:00|956.9|955.7|956.4|955.2|957.1|955.9|955.9|954.7|179
1734599400000|2024-12-19 09:10:00|956.2|955|956.8|955.6|956.9|955.7|956.2|955|95
1734599700000|2024-12-19 09:15:00|956.7|955.5|956.9|955.7|957.2|956|956.4|955.2|153
1734600000000|2024-12-19 09:20:00|956.8|955.6|957.3|956.1|957.7|956.5|956.4|955.2|214
1734600300000|2024-12-19 09:25:00|957.4|956.2|958.2|957|958.2|957|957.3|956.1|162
1734600600000|2024-12-19 09:30:00|958.1|956.9|957.2|956|958.1|956.9|957.2|956|153
1734600900000|2024-12-19 09:35:00|957.1|955.9|956.8|955.6|957.2|956|956.7|955.5|106
1734601200000|2024-12-19 09:40:00|956.9|955.7|957.2|956|957.5|956.3|956.8|955.6|156
1734601500000|2024-12-19 09:45:00|957.1|955.9|956.5|955.3|957.1|955.9|956.5|955.3|127
1734601800000|2024-12-19 09:50:00|956.7|955.5|956.2|955|956.7|955.5|956.1|954.9|62
1734602100000|2024-12-19 09:55:00|956.3|955.1|955.5|954.3|956.4|955.2|955.2|954|83
1734602400000|2024-12-19 10:00:00|955.7|954.5|955.2|954|956|954.8|955|953.8|54
1734602700000|2024-12-19 10:05:00|955.3|954.1|955.2|954|955.3|954.1|955|953.8|44
1734603000000|2024-12-19 10:10:00|955.1|953.9|955.4|954.2|955.5|954.3|955|953.8|83
1734603300000|2024-12-19 10:15:00|955.5|954.3|956|954.8|956|954.8|955.1|953.9|55
1734603600000|2024-12-19 10:20:00|955.9|954.7|956|954.8|956|954.8|955.7|954.5|60
1734603900000|2024-12-19 10:25:00|955.8|954.6|955.5|954.3|956|954.8|955.4|954.2|38
1734604200000|2024-12-19 10:30:00|955.6|954.4|954.6|953.4|955.6|954.4|954.5|953.3|160
1734604500000|2024-12-19 10:35:00|954.7|953.5|953.8|952.6|954.8|953.6|953.5|952.3|160
1734604800000|2024-12-19 10:40:00|953.6|952.4|953.8|952.6|953.8|952.6|953.3|952.1|69
1734605100000|2024-12-19 10:45:00|953.7|952.5|953.5|952.3|953.8|952.6|953.3|952.1|63
1734605400000|2024-12-19 10:50:00|953.3|952.1|953.5|952.3|953.8|952.6|953.3|952.1|104
1734605700000|2024-12-19 10:55:00|953.6|952.4|952.8|951.6|953.8|952.6|952.8|951.6|44
1734606000000|2024-12-19 11:00:00|953|951.8|952.8|951.6|953.5|952.3|952.8|951.6|65
1734606300000|2024-12-19 11:05:00|952.9|951.7|952.8|951.6|952.9|951.7|952.5|951.3|88
1734606600000|2024-12-19 11:10:00|952.7|951.5|952.4|951.2|952.7|951.5|952|950.8|64
1734606900000|2024-12-19 11:15:00|952.3|951.1|953.3|952.1|953.5|952.3|952.3|951.1|62
1734607200000|2024-12-19 11:20:00|953.2|952|952.8|951.6|953.2|952|952.8|951.6|20
1734607500000|2024-12-19 11:25:00|953|951.8|953.5|952.3|953.5|952.3|952.8|951.6|31
1734607800000|2024-12-19 11:30:00|953.3|952.1|953.6|952.4|953.6|952.4|953.3|952.1|40
1734608100000|2024-12-19 11:35:00|953.5|952.3|953.3|952.1|953.8|952.6|953.3|952.1|30
1734608400000|2024-12-19 11:40:00|953.5|952.3|952.8|951.6|953.5|952.3|952.8|951.6|225
1734608700000|2024-12-19 11:45:00|953|951.8|952.7|951.5|953.1|951.9|952.7|951.5|213
1734609000000|2024-12-19 11:50:00|952.8|951.6|952.5|951.3|953|951.8|952.5|951.3|23
1734609300000|2024-12-19 11:55:00|952.2|951|952.3|951.1|952.5|951.3|952.2|951|26
1734609600000|2024-12-19 12:00:00|952.5|951.3|953.2|952|953.2|952|952.5|951.3|84
1734609900000|2024-12-19 12:05:00|953.1|951.9|954|952.8|954|952.8|953|951.8|33
1734610200000|2024-12-19 12:10:00|954.1|952.9|954.7|953.5|955.2|954|954|952.8|65
1734610500000|2024-12-19 12:15:00|954.6|953.4|954.5|953.3|954.7|953.5|954.2|953|210
1734610800000|2024-12-19 12:20:00|954.2|953|954.5|953.3|954.7|953.5|954.2|953|56
1734611100000|2024-12-19 12:25:00|954.7|953.5|955.5|954.3|955.5|954.3|954.7|953.5|75
1734611400000|2024-12-19 12:30:00|955.4|954.2|954.7|953.5|955.4|954.2|954.6|953.4|46
1734611700000|2024-12-19 12:35:00|954.8|953.6|954.2|953|955|953.8|954.1|952.9|42
1734612000000|2024-12-19 12:40:00|954.1|952.9|952.7|951.5|954.2|953|952.7|951.5|177
1734612300000|2024-12-19 12:45:00|952.8|951.6|952.2|951|952.8|951.6|952|950.8|113
1734612600000|2024-12-19 12:50:00|952.3|951.1|952.2|951|952.5|951.3|952.1|950.9|34
1734612900000|2024-12-19 12:55:00|952.1|950.9|951.7|950.5|952.2|951|951.5|950.3|58
1734613200000|2024-12-19 13:00:00|952|950.8|952.9|951.7|952.9|951.7|951.2|950|390
1734613500000|2024-12-19 13:05:00|952.8|951.6|954.6|953.4|955|953.8|952.8|951.6|467
1734613800000|2024-12-19 13:10:00|954.5|953.3|954|952.8|954.6|953.4|953.3|952.1|376
1734614100000|2024-12-19 13:15:00|953.9|952.7|955|953.8|955.3|954.1|953.3|952.1|312
1734614400000|2024-12-19 13:20:00|954.9|953.7|955|953.8|955.6|954.4|954.4|953.2|321
1734614700000|2024-12-19 13:25:00|954.9|953.7|955.4|954.2|955.4|954.2|954.8|953.6|223
1734615000000|2024-12-19 13:30:00|955.3|954.1|954.9|953.7|955.6|954.4|954.8|953.6|126
1734615300000|2024-12-19 13:35:00|955|953.8|955.5|954.3|955.8|954.6|954.8|953.6|205
1734615600000|2024-12-19 13:40:00|955.8|954.6|958.4|957.2|958.5|957.3|955.8|954.6|628
1734618600000|2024-12-19 14:30:00|957.6|956.4|960.6|959.4|961.4|960.2|957|955.8|4839
1734618900000|2024-12-19 14:35:00|960.4|959.2|960.6|959.4|960.9|959.7|958.8|957.6|2874
1734619200000|2024-12-19 14:40:00|960.7|959.5|961.6|960.4|962.1|960.9|960.1|958.9|2432
1734619500000|2024-12-19 14:45:00|961.4|960.2|957.8|956.6|961.4|960.2|957.7|956.5|2168
1734619800000|2024-12-19 14:50:00|957.7|956.5|958.2|957|958.4|957.2|957.1|955.9|1182
1734620100000|2024-12-19 14:55:00|958.4|957.2|958.2|957|958.9|957.7|957.7|956.5|2543
1734620400000|2024-12-19 15:00:00|958.1|956.9|957.7|956.5|959.9|958.7|957.4|956.2|2236
1734620700000|2024-12-19 15:05:00|957.8|956.6|957.9|956.7|957.9|956.7|956.6|955.4|1932
1734621000000|2024-12-19 15:10:00|957.7|956.5|958.1|956.9|959.1|957.9|957.4|956.2|1196
1734621300000|2024-12-19 15:15:00|958|956.8|958.1|956.9|958.6|957.4|957|955.8|1847
1734621600000|2024-12-19 15:20:00|958.2|957|958.4|957.2|959.1|957.9|958.1|956.9|861
1734621900000|2024-12-19 15:25:00|958.7|957.5|959.4|958.2|959.7|958.5|958.4|957.2|1818
1734622200000|2024-12-19 15:30:00|959.6|958.4|961.1|959.9|962|960.8|959.6|958.4|2132
1734622500000|2024-12-19 15:35:00|960.9|959.7|961.9|960.7|963.1|961.9|960.9|959.7|1190
1734622800000|2024-12-19 15:40:00|962|960.8|962.1|960.9|962.4|961.2|960.4|959.2|1540
1734623100000|2024-12-19 15:45:00|962.3|961.1|962.1|960.9|963.1|961.9|961.6|960.4|1028
1734623400000|2024-12-19 15:50:00|962.2|961|961|959.8|962.3|961.1|961|959.8|800
1734623700000|2024-12-19 15:55:00|961.1|959.9|962|960.8|962.3|961.1|961.1|959.9|769
1734624000000|2024-12-19 16:00:00|962.1|960.9|961.3|960.1|962.1|960.9|960.5|959.3|956
1734624300000|2024-12-19 16:05:00|961.2|960|961.2|960|962.8|961.6|961|959.8|1198
1734624600000|2024-12-19 16:10:00|961.5|960.3|960.7|959.5|962.2|961|960.2|959|2766
1734624900000|2024-12-19 16:15:00|961|959.8|961.7|960.5|962|960.8|960.5|959.3|1580
1734625200000|2024-12-19 16:20:00|961.5|960.3|961.3|960.1|962.6|961.4|961.2|960|1221
1734625500000|2024-12-19 16:25:00|961.4|960.2|958.9|957.7|961.4|960.2|958.9|957.7|1233
1734625800000|2024-12-19 16:30:00|959|957.8|960.4|959.2|960.6|959.4|958.6|957.4|1377
1734626100000|2024-12-19 16:35:00|960.5|959.3|961.1|959.9|961.6|960.4|960.4|959.2|567
1734626400000|2024-12-19 16:40:00|960.9|959.7|961.5|960.3|961.8|960.6|960.3|959.1|1023
1734626700000|2024-12-19 16:45:00|961.4|960.2|960.9|959.7|961.7|960.5|960.7|959.5|2420
1734627000000|2024-12-19 16:50:00|961.1|959.9|961|959.8|961.3|960.1|960.5|959.3|539
1734627300000|2024-12-19 16:55:00|960.8|959.6|960.9|959.7|961.5|960.3|960.8|959.6|644
1734627600000|2024-12-19 17:00:00|960.8|959.6|959.8|958.6|960.8|959.6|959.8|958.6|626
1734627900000|2024-12-19 17:05:00|959.9|958.7|960|958.8|961.1|959.9|959.5|958.3|739
1734628200000|2024-12-19 17:10:00|960.1|958.9|960.8|959.6|961.1|959.9|960|958.8|396
1734628500000|2024-12-19 17:15:00|960.5|959.3|961.3|960.1|961.6|960.4|960.5|959.3|824
1734628800000|2024-12-19 17:20:00|961.5|960.3|962|960.8|963|961.8|961.4|960.2|602
1734629100000|2024-12-19 17:25:00|961.8|960.6|962|960.8|962.3|961.1|961.5|960.3|285
1734629400000|2024-12-19 17:30:00|961.8|960.6|962.3|961.1|963|961.8|961.5|960.3|509
1734629700000|2024-12-19 17:35:00|962|960.8|963.8|962.6|963.8|962.6|962|960.8|401
1734630000000|2024-12-19 17:40:00|963.5|962.3|964.6|963.4|965.1|963.9|963.5|962.3|1048
1734630300000|2024-12-19 17:45:00|964.7|963.5|964.3|963.1|965|963.8|964|962.8|858
1734630600000|2024-12-19 17:50:00|964.5|963.3|964.7|963.5|964.8|963.6|964.2|963|355
1734630900000|2024-12-19 17:55:00|964.5|963.3|964.5|963.3|965|963.8|964.3|963.1|325
1734631200000|2024-12-19 18:00:00|964.7|963.5|965.2|964|965.7|964.5|964.7|963.5|403
1734631500000|2024-12-19 18:05:00|965.1|963.9|964|962.8|965.5|964.3|964|962.8|467
1734631800000|2024-12-19 18:10:00|963.7|962.5|964.2|963|965.2|964|963.7|962.5|335
1734632100000|2024-12-19 18:15:00|964.3|963.1|964.7|963.5|964.7|963.5|963.9|962.7|343
1734632400000|2024-12-19 18:20:00|964.9|963.7|965.2|964|965.4|964.2|964.5|963.3|473
1734632700000|2024-12-19 18:25:00|965|963.8|964.9|963.7|965.2|964|964.7|963.5|761
1734633000000|2024-12-19 18:30:00|965|963.8|965.7|964.5|965.7|964.5|965|963.8|639
1734633300000|2024-12-19 18:35:00|965.5|964.3|966.2|965|966.4|965.2|964.8|963.6|1867
1734633600000|2024-12-19 18:40:00|966.4|965.2|966.5|965.3|966.7|965.5|965.7|964.5|559
1734633900000|2024-12-19 18:45:00|966.4|965.2|966.9|965.7|967.2|966|966.4|965.2|656
1734634200000|2024-12-19 18:50:00|966.8|965.6|966.7|965.5|967.5|966.3|966.7|965.5|790
1734634500000|2024-12-19 18:55:00|966.8|965.6|967|965.8|967.2|966|966.7|965.5|804
1734634800000|2024-12-19 19:00:00|966.9|965.7|965.9|964.7|967|965.8|965.9|964.7|519
1734635100000|2024-12-19 19:05:00|966|964.8|968.5|967.3|968.5|967.3|965.4|964.2|2004
1734635400000|2024-12-19 19:10:00|968.4|967.2|967|965.8|968.5|967.3|966.2|965|2912
1734635700000|2024-12-19 19:15:00|966.9|965.7|966.1|964.9|967|965.8|966|964.8|1638
1734656400000|2024-12-20 01:00:00|966.3|965.1|965.6|964.4|967.2|966|964.6|963.4|395
1734656700000|2024-12-20 01:05:00|965.8|964.6|967.1|965.9|967.8|966.6|965.6|964.4|245
1734657000000|2024-12-20 01:10:00|966.9|965.7|966.1|964.9|966.9|965.7|965.6|964.4|58
1734657300000|2024-12-20 01:15:00|965.9|964.7|965.6|964.4|965.9|964.7|964.8|963.6|42
1734657600000|2024-12-20 01:20:00|965.7|964.5|966.4|965.2|966.4|965.2|965.7|964.5|26
1734657900000|2024-12-20 01:25:00|966.3|965.1|966.6|965.4|966.8|965.6|966.3|965.1|45
1734658200000|2024-12-20 01:30:00|966.7|965.5|966.1|964.9|967.1|965.9|965.8|964.6|56
1734658500000|2024-12-20 01:35:00|965.9|964.7|966.6|965.4|966.7|965.5|965.8|964.6|15
1734658800000|2024-12-20 01:40:00|966.4|965.2|965.3|964.1|966.6|965.4|965.3|964.1|7
1734659100000|2024-12-20 01:45:00|965.4|964.2|964.8|963.6|965.4|964.2|964.8|963.6|15
1734659400000|2024-12-20 01:50:00|965|963.8|965|963.8|965.3|964.1|964.7|963.5|27
1734659700000|2024-12-20 01:55:00|965.1|963.9|964.3|963.1|965.3|964.1|964.2|963|54
1734660000000|2024-12-20 02:00:00|964.5|963.3|963.6|962.4|964.5|963.3|963.6|962.4|45
1734660300000|2024-12-20 02:05:00|963.7|962.5|964.6|963.4|964.6|963.4|963.7|962.5|55
1734660600000|2024-12-20 02:10:00|965.1|963.9|965.4|964.2|965.6|964.4|964.6|963.4|128
1734660900000|2024-12-20 02:15:00|965.3|964.1|964.6|963.4|965.6|964.4|964.6|963.4|21
1734661200000|2024-12-20 02:20:00|964.8|963.6|964.6|963.4|964.8|963.6|964.5|963.3|11
1734661500000|2024-12-20 02:25:00|964.7|963.5|964.8|963.6|964.8|963.6|964.7|963.5|24
1734661800000|2024-12-20 02:30:00|965.1|963.9|964.6|963.4|965.3|964.1|964.3|963.1|68
1734662100000|2024-12-20 02:35:00|964.7|963.5|964.2|963|964.7|963.5|964.1|962.9|30
1734662400000|2024-12-20 02:40:00|964.1|962.9|964.6|963.4|964.6|963.4|964.1|962.9|31
1734662700000|2024-12-20 02:45:00|964.3|963.1|965|963.8|965.3|964.1|964.1|962.9|55
1734663000000|2024-12-20 02:50:00|965.1|963.9|964.8|963.6|965.3|964.1|964.6|963.4|46
1734663300000|2024-12-20 02:55:00|965|963.8|964.9|963.7|965.1|963.9|964.6|963.4|81
1734663600000|2024-12-20 03:00:00|964.8|963.6|964.5|963.3|965.1|963.9|964.3|963.1|12
1734663900000|2024-12-20 03:05:00|964.6|963.4|964.9|963.7|965|963.8|964.6|963.4|12
1734664200000|2024-12-20 03:10:00|964.8|963.6|966.5|965.3|966.6|965.4|964.7|963.5|59
1734664500000|2024-12-20 03:15:00|966.6|965.4|966.9|965.7|967.4|966.2|966.4|965.2|44
1734664800000|2024-12-20 03:20:00|967.1|965.9|967.6|966.4|967.9|966.7|966.9|965.7|40
1734665100000|2024-12-20 03:25:00|967.8|966.6|969.3|968.1|969.6|968.4|967.7|966.5|211
1734665400000|2024-12-20 03:30:00|969.2|968|967.7|966.5|969.3|968.1|967.3|966.1|59
1734665700000|2024-12-20 03:35:00|967.8|966.6|967.6|966.4|967.8|966.6|967.5|966.3|19
1734666000000|2024-12-20 03:40:00|967.7|966.5|967.6|966.4|967.8|966.6|967.3|966.1|17
1734666300000|2024-12-20 03:45:00|967.3|966.1|967.1|965.9|967.3|966.1|966.7|965.5|31
1734666600000|2024-12-20 03:50:00|967|965.8|966.8|965.6|967.1|965.9|966.7|965.5|17
1734666900000|2024-12-20 03:55:00|967.1|965.9|967.6|966.4|967.6|966.4|967.1|965.9|43
1734667200000|2024-12-20 04:00:00|967.8|966.6|967.7|966.5|967.8|966.6|967.6|966.4|15
1734667500000|2024-12-20 04:05:00|967.8|966.6|968.1|966.9|968.1|966.9|967.6|966.4|8
1734667800000|2024-12-20 04:10:00|968|966.8|968|966.8|968.1|966.9|967.6|966.4|31
1734668100000|2024-12-20 04:15:00|967.8|966.6|967.8|966.6|968|966.8|967.8|966.6|8
1734668400000|2024-12-20 04:20:00|968|966.8|967.8|966.6|968.1|966.9|967.8|966.6|5
1734668700000|2024-12-20 04:25:00|968|966.8|967.5|966.3|968|966.8|967.5|966.3|7
1734669000000|2024-12-20 04:30:00|967.3|966.1|967|965.8|967.3|966.1|966.8|965.6|8
1734669300000|2024-12-20 04:35:00|967.1|965.9|967.1|965.9|967.1|965.9|967.1|965.9|2
1734669600000|2024-12-20 04:40:00|967.2|966|967.3|966.1|967.3|966.1|967.2|966|17
1734669900000|2024-12-20 04:45:00|967.6|966.4|967.7|966.5|967.8|966.6|967.6|966.4|9
1734670200000|2024-12-20 04:50:00|967.8|966.6|967.8|966.6|967.8|966.6|967.8|966.6|0
1734670500000|2024-12-20 04:55:00|968.1|966.9|968.1|966.9|968.1|966.9|968.1|966.9|8
1734670800000|2024-12-20 05:00:00|968.3|967.1|968.1|966.9|968.3|967.1|968|966.8|28
1734671100000|2024-12-20 05:05:00|968|966.8|968.1|966.9|968.1|966.9|967.8|966.6|16
1734671400000|2024-12-20 05:10:00|967.8|966.6|967.8|966.6|968|966.8|967.8|966.6|18
1734671700000|2024-12-20 05:15:00|968|966.8|968.3|967.1|968.3|967.1|968|966.8|25
1734672000000|2024-12-20 05:20:00|968.2|967|968.5|967.3|968.6|967.4|968.1|966.9|78
1734672300000|2024-12-20 05:25:00|968.3|967.1|968.7|967.5|968.7|967.5|968.2|967|25
1734672600000|2024-12-20 05:30:00|968.8|967.6|968.6|967.4|969.1|967.9|968.1|966.9|53
1734672900000|2024-12-20 05:35:00|968.8|967.6|969.1|967.9|969.1|967.9|968.6|967.4|18
1734673200000|2024-12-20 05:40:00|969.2|968|969.6|968.4|969.6|968.4|969.2|968|21
1734673500000|2024-12-20 05:45:00|969.8|968.6|969.7|968.5|970|968.8|969.6|968.4|54
1734673800000|2024-12-20 05:50:00|969.8|968.6|969.8|968.6|970.1|968.9|969.6|968.4|44
1734674100000|2024-12-20 05:55:00|970.1|968.9|970.2|969|970.6|969.4|970.1|968.9|73
1734674400000|2024-12-20 06:00:00|970.3|969.1|970.1|968.9|970.5|969.3|969.8|968.6|58
1734674700000|2024-12-20 06:05:00|970|968.8|970.6|969.4|970.6|969.4|970|968.8|41
1734675000000|2024-12-20 06:10:00|970.5|969.3|970.3|969.1|970.8|969.6|970.3|969.1|56
1734675300000|2024-12-20 06:15:00|970.5|969.3|971.3|970.1|971.4|970.2|970.5|969.3|86
1734675600000|2024-12-20 06:20:00|971.5|970.3|972|970.8|972.3|971.1|971.3|970.1|89
1734675900000|2024-12-20 06:25:00|971.5|970.3|972|970.8|972|970.8|971.3|970.1|79
1734676200000|2024-12-20 06:30:00|971.8|970.6|972.8|971.6|973|971.8|971.8|970.6|217
1734676500000|2024-12-20 06:35:00|972.9|971.7|973|971.8|973|971.8|972.8|971.6|45
1734676800000|2024-12-20 06:40:00|972.9|971.7|973|971.8|973.5|972.3|972.8|971.6|193
1734677100000|2024-12-20 06:45:00|973.2|972|974|972.8|974|972.8|973|971.8|126
1734677400000|2024-12-20 06:50:00|973.7|972.5|972.7|971.5|973.7|972.5|972.7|971.5|300
1734677700000|2024-12-20 06:55:00|972.8|971.6|973.2|972|973.3|972.1|972.2|971|97
1734678000000|2024-12-20 07:00:00|973.1|971.9|972.9|971.7|973.2|972|972.8|971.6|30
1734678300000|2024-12-20 07:05:00|972.8|971.6|972.5|971.3|973|971.8|972.5|971.3|21
1734678600000|2024-12-20 07:10:00|972.2|971|972.7|971.5|972.8|971.6|972|970.8|24
1734678900000|2024-12-20 07:15:00|972.8|971.6|973|971.8|973|971.8|972.7|971.5|6
1734679200000|2024-12-20 07:20:00|972.9|971.7|973|971.8|973|971.8|972.7|971.5|6
1734679500000|2024-12-20 07:25:00|973.2|972|973.2|972|973.3|972.1|973.1|971.9|9
1734679800000|2024-12-20 07:30:00|973.3|972.1|973.5|972.3|973.8|972.6|973.2|972|245
1734680100000|2024-12-20 07:35:00|973.4|972.2|973.5|972.3|973.5|972.3|973.3|972.1|34
1734680400000|2024-12-20 07:40:00|973.4|972.2|973.1|971.9|973.8|972.6|973|971.8|33
1734680700000|2024-12-20 07:45:00|973|971.8|973|971.8|973.3|972.1|973|971.8|15
1734681000000|2024-12-20 07:50:00|973.1|971.9|973.5|972.3|973.5|972.3|973.1|971.9|33
1734681300000|2024-12-20 07:55:00|973.6|972.4|973.8|972.6|973.8|972.6|973.5|972.3|57
1734681600000|2024-12-20 08:00:00|973.6|972.4|973.5|972.3|973.8|972.6|973.3|972.1|67
1734681900000|2024-12-20 08:05:00|973.3|972.1|973.5|972.3|973.5|972.3|973.3|972.1|94
1734682200000|2024-12-20 08:10:00|973.3|972.1|973.4|972.2|973.5|972.3|973.3|972.1|74
1734682500000|2024-12-20 08:15:00|973.5|972.3|973.3|972.1|973.5|972.3|972.8|971.6|62
1734682800000|2024-12-20 08:20:00|973.2|972|973|971.8|973.4|972.2|973|971.8|45
1734683100000|2024-12-20 08:25:00|973.2|972|972.9|971.7|973.3|972.1|972.8|971.6|10
1734683400000|2024-12-20 08:30:00|973|971.8|973.3|972.1|973.3|972.1|973|971.8|15
1734683700000|2024-12-20 08:35:00|||||||||12
1734684000000|2024-12-20 08:40:00|973.5|972.3|973.8|972.6|973.8|972.6|973.3|972.1|125
1734684300000|2024-12-20 08:45:00|973.9|972.7|973.8|972.6|973.9|972.7|973.8|972.6|45
1734684600000|2024-12-20 08:50:00|973.7|972.5|973.8|972.6|973.8|972.6|973.5|972.3|59
1734684900000|2024-12-20 08:55:00|973.5|972.3|973.8|972.6|973.8|972.6|973.3|972.1|108
1734685200000|2024-12-20 09:00:00|973.5|972.3|973.8|972.6|974.3|973.1|973.5|972.3|1052
1734685500000|2024-12-20 09:05:00|973.7|972.5|974|972.8|974|972.8|973.7|972.5|19
1734685800000|2024-12-20 09:10:00|974.3|973.1|974.1|972.9|974.3|973.1|974|972.8|41
1734686100000|2024-12-20 09:15:00|974|972.8|973.8|972.6|974.3|973.1|973.8|972.6|19
1734686400000|2024-12-20 09:20:00|973.6|972.4|973.8|972.6|973.9|972.7|973.5|972.3|24
1734686700000|2024-12-20 09:25:00|973.9|972.7|973.8|972.6|974.3|973.1|973.8|972.6|101
1734687000000|2024-12-20 09:30:00|973.9|972.7|974|972.8|974.1|972.9|973.8|972.6|94
1734687300000|2024-12-20 09:35:00|974.1|972.9|973.9|972.7|974.2|973|973.8|972.6|70
1734687600000|2024-12-20 09:40:00|974|972.8|973.5|972.3|974|972.8|973.5|972.3|53
1734687900000|2024-12-20 09:45:00|973.7|972.5|973.5|972.3|973.7|972.5|973.3|972.1|57
1734688200000|2024-12-20 09:50:00|973.3|972.1|973.3|972.1|973.8|972.6|973.3|972.1|34
1734688500000|2024-12-20 09:55:00|973.4|972.2|974.4|973.2|974.5|973.3|973.4|972.2|129
1734688800000|2024-12-20 10:00:00|974.3|973.1|974.2|973|974.3|973.1|974.1|972.9|31
1734689100000|2024-12-20 10:05:00|974.1|972.9|974.2|973|974.3|973.1|974.1|972.9|9
1734689400000|2024-12-20 10:10:00|974.1|972.9|973.8|972.6|974.2|973|973.6|972.4|39
1734689700000|2024-12-20 10:15:00|973.7|972.5|973.8|972.6|973.8|972.6|973.6|972.4|33
1734690000000|2024-12-20 10:20:00|||||||||2
1734690300000|2024-12-20 10:25:00|973.5|972.3|973.5|972.3|973.5|972.3|973.4|972.2|7
1734690600000|2024-12-20 10:30:00|973.8|972.6|973.8|972.6|973.8|972.6|973.6|972.4|75
1734690900000|2024-12-20 10:35:00|973.6|972.4|973.8|972.6|973.8|972.6|973.5|972.3|14
1734691200000|2024-12-20 10:40:00|974|972.8|973.5|972.3|974|972.8|973.5|972.3|15
1734691500000|2024-12-20 10:45:00|973.4|972.2|973.5|972.3|973.5|972.3|973.4|972.2|8
1734691800000|2024-12-20 10:50:00|973.6|972.4|973.7|972.5|973.9|972.7|973.5|972.3|109
1734692100000|2024-12-20 10:55:00|973.8|972.6|973.5|972.3|973.8|972.6|973.5|972.3|14
1734692400000|2024-12-20 11:00:00|973.6|972.4|973.8|972.6|973.8|972.6|973.3|972.1|14
1734692700000|2024-12-20 11:05:00|973.9|972.7|973.9|972.7|974|972.8|973.8|972.6|41
1734693000000|2024-12-20 11:10:00|973.8|972.6|974|972.8|974|972.8|973.8|972.6|17
1734693300000|2024-12-20 11:15:00|973.8|972.6|973.9|972.7|974|972.8|973.6|972.4|17
1734693600000|2024-12-20 11:20:00|973.8|972.6|973.9|972.7|974|972.8|973.5|972.3|73
1734693900000|2024-12-20 11:25:00|974|972.8|973.7|972.5|974|972.8|973.5|972.3|24
1734694200000|2024-12-20 11:30:00|973.8|972.6|973.5|972.3|973.8|972.6|973.5|972.3|17
1734694500000|2024-12-20 11:35:00|||||||||16
1734694800000|2024-12-20 11:40:00|973.7|972.5|973|971.8|973.7|972.5|973|971.8|43
1734695100000|2024-12-20 11:45:00|973.1|971.9|973.3|972.1|973.3|972.1|973.1|971.9|4
1734695400000|2024-12-20 11:50:00|973.2|972|973.3|972.1|973.3|972.1|973|971.8|15
1734695700000|2024-12-20 11:55:00|973.2|972|972.3|971.1|973.2|972|972.3|971.1|62
1734696000000|2024-12-20 12:00:00|972.4|971.2|972.7|971.5|973.1|971.9|972.3|971.1|123
1734696300000|2024-12-20 12:05:00|972.8|971.6|974.2|973|974.3|973.1|972.5|971.3|115
1734696600000|2024-12-20 12:10:00|974.1|972.9|974.8|973.6|975.1|973.9|974.1|972.9|148
1734696900000|2024-12-20 12:15:00|974.9|973.7|973.8|972.6|974.9|973.7|973.8|972.6|217
1734697200000|2024-12-20 12:20:00|973.5|972.3|974.1|972.9|974.1|972.9|973.5|972.3|101
1734697500000|2024-12-20 12:25:00|974|972.8|974.6|973.4|974.6|973.4|974|972.8|42
1734697800000|2024-12-20 12:30:00|974.4|973.2|974.4|973.2|974.6|973.4|974.3|973.1|22
1734698100000|2024-12-20 12:35:00|974.6|973.4|974.3|973.1|974.6|973.4|974.3|973.1|23
1734698400000|2024-12-20 12:40:00|974.6|973.4|974.9|973.7|975.1|973.9|974.6|973.4|48
1734698700000|2024-12-20 12:45:00|974.8|973.6|974.7|973.5|975.1|973.9|974.6|973.4|68
1734699000000|2024-12-20 12:50:00|974.8|973.6|974.9|973.7|975.1|973.9|974.7|973.5|117
1734699300000|2024-12-20 12:55:00|974.8|973.6|974.6|973.4|974.9|973.7|974.3|973.1|62
1734699600000|2024-12-20 13:00:00|974.4|973.2|974.2|973|974.8|973.6|973.8|972.6|171
1734699900000|2024-12-20 13:05:00|974.1|972.9|974.6|973.4|974.7|973.5|974.1|972.9|75
1734700200000|2024-12-20 13:10:00|974.7|973.5|974.9|973.7|975.1|973.9|974.6|973.4|384
1734700500000|2024-12-20 13:15:00|974.8|973.6|975|973.8|975.3|974.1|974.8|973.6|138
1734700800000|2024-12-20 13:20:00|974.8|973.6|973.8|972.6|975|973.8|973.8|972.6|708
1734701100000|2024-12-20 13:25:00|974.3|973.1|974.5|973.3|974.7|973.5|973.6|972.4|102
1734701400000|2024-12-20 13:30:00|974.6|973.4|975|973.8|975|973.8|974.5|973.3|97
1734701700000|2024-12-20 13:35:00|974.9|973.7|974.8|973.6|975.3|974.1|974.5|973.3|232
1734702000000|2024-12-20 13:40:00|974.7|973.5|974.3|973.1|974.7|973.5|973.7|972.5|182
1734705000000|2024-12-20 14:30:00|974|972.8|974.1|972.9|975.2|974|972.1|970.9|4025
1734705300000|2024-12-20 14:35:00|974|972.8|973.9|972.7|974.4|973.2|972.6|971.4|2402
1734705600000|2024-12-20 14:40:00|974|972.8|974.9|973.7|975.9|974.7|974|972.8|3068
1734705900000|2024-12-20 14:45:00|975|973.8|977.1|975.9|977.3|976.1|974.9|973.7|1018
1734706200000|2024-12-20 14:50:00|977.3|976.1|979.8|978.6|979.9|978.7|976.8|975.6|1711
1734706500000|2024-12-20 14:55:00|979.6|978.4|978.8|977.6|980.1|978.9|978.6|977.4|1045
1734706800000|2024-12-20 15:00:00|979.1|977.9|980|978.8|980.1|978.9|978.6|977.4|1191
1734707100000|2024-12-20 15:05:00|979.9|978.7|980|978.8|980.3|979.1|979.5|978.3|541
1734707400000|2024-12-20 15:10:00|979.7|978.5|978.5|977.3|980|978.8|978.1|976.9|956
1734707700000|2024-12-20 15:15:00|978.6|977.4|979.3|978.1|980|978.8|978|976.8|1786
1734708000000|2024-12-20 15:20:00|979.2|978|978.8|977.6|980|978.8|978.5|977.3|1280
1734708300000|2024-12-20 15:25:00|978.9|977.7|978.8|977.6|979.5|978.3|978.5|977.3|587
1734708600000|2024-12-20 15:30:00|979|977.8|978.7|977.5|979.3|978.1|977.7|976.5|747
1734708900000|2024-12-20 15:35:00|978.8|977.6|979.3|978.1|979.3|978.1|978.5|977.3|932
1734709200000|2024-12-20 15:40:00|979.2|978|979.1|977.9|979.3|978.1|978.6|977.4|635
1734709500000|2024-12-20 15:45:00|979.2|978|978.8|977.6|979.3|978.1|978.5|977.3|373
1734709800000|2024-12-20 15:50:00|979.1|977.9|977.8|976.6|979.1|977.9|977.8|976.6|764
1734710100000|2024-12-20 15:55:00|978.1|976.9|978.7|977.5|979.1|977.9|977.6|976.4|1443
1734710400000|2024-12-20 16:00:00|978.8|977.6|977.8|976.6|979.1|977.9|977.8|976.6|778
1734710700000|2024-12-20 16:05:00|977.5|976.3|976.8|975.6|978|976.8|976.8|975.6|763
1734711000000|2024-12-20 16:10:00|977.1|975.9|976.5|975.3|977.3|976.1|976.5|975.3|335
1734711300000|2024-12-20 16:15:00|976.3|975.1|977.1|975.9|977.1|975.9|976.2|975|927
1734711600000|2024-12-20 16:20:00|977.2|976|978.4|977.2|978.5|977.3|977.2|976|428
1734711900000|2024-12-20 16:25:00|978.3|977.1|978.2|977|978.6|977.4|978|976.8|246
1734712200000|2024-12-20 16:30:00|978.3|977.1|978.3|977.1|978.6|977.4|977.9|976.7|249
1734712500000|2024-12-20 16:35:00|978.4|977.2|978.8|977.6|978.8|977.6|978.3|977.1|379
1734712800000|2024-12-20 16:40:00|979|977.8|978.8|977.6|979.4|978.2|978.3|977.1|501
1734713100000|2024-12-20 16:45:00|978.7|977.5|978.8|977.6|978.9|977.7|978.3|977.1|753
1734713400000|2024-12-20 16:50:00|978.7|977.5|979|977.8|979.2|978|978.7|977.5|545
1734713700000|2024-12-20 16:55:00|979.2|978|978.7|977.5|979.2|978|978.7|977.5|389
1734714000000|2024-12-20 17:00:00|978.4|977.2|977.7|976.5|978.7|977.5|977.7|976.5|1041
1734714300000|2024-12-20 17:05:00|977.9|976.7|977.3|976.1|978.2|977|977.1|975.9|323
1734714600000|2024-12-20 17:10:00|977.5|976.3|977.7|976.5|977.7|976.5|977.3|976.1|576
1734714900000|2024-12-20 17:15:00|977.4|976.2|977.9|976.7|978.7|977.5|977.4|976.2|616
1734715200000|2024-12-20 17:20:00|978|976.8|979.2|978|979.2|978|977.9|976.7|361
1734715500000|2024-12-20 17:25:00|979.4|978.2|978.7|977.5|979.4|978.2|978.4|977.2|1755
1734715800000|2024-12-20 17:30:00|978.9|977.7|979.2|978|979.4|978.2|978.7|977.5|502
1734716100000|2024-12-20 17:35:00|979.1|977.9|980.2|979|980.7|979.5|978.9|977.7|635
1734716400000|2024-12-20 17:40:00|980.3|979.1|981.3|980.1|981.4|980.2|979.8|978.6|636
1734716700000|2024-12-20 17:45:00|981.4|980.2|981.4|980.2|981.4|980.2|980.9|979.7|517
1734717000000|2024-12-20 17:50:00|981.2|980|980.9|979.7|981.4|980.2|980.4|979.2|497
1734717300000|2024-12-20 17:55:00|980.8|979.6|980.7|979.5|981.2|980|980.7|979.5|286
1734717600000|2024-12-20 18:00:00|980.4|979.2|981.4|980.2|981.7|980.5|980.4|979.2|676
1734717900000|2024-12-20 18:05:00|981.2|980|981.4|980.2|981.4|980.2|980.4|979.2|442
1734718200000|2024-12-20 18:10:00|981.6|980.4|981.4|980.2|981.9|980.7|981.1|979.9|926
1734718500000|2024-12-20 18:15:00|981.6|980.4|981.6|980.4|981.6|980.4|980.9|979.7|497
1734718800000|2024-12-20 18:20:00|981.5|980.3|981.7|980.5|982.2|981|981.4|980.2|751
1734719100000|2024-12-20 18:25:00|981.9|980.7|981.7|980.5|981.9|980.7|981.4|980.2|673
1734719400000|2024-12-20 18:30:00|981.8|980.6|982.1|980.9|982.1|980.9|981.6|980.4|407
1734719700000|2024-12-20 18:35:00|982.2|981|980.4|979.2|982.2|981|980.4|979.2|402
1734720000000|2024-12-20 18:40:00|980.6|979.4|980.7|979.5|981.2|980|980.4|979.2|415
1734720300000|2024-12-20 18:45:00|980.8|979.6|981.4|980.2|981.4|980.2|980.6|979.4|405
1734720600000|2024-12-20 18:50:00|981.2|980|980.9|979.7|981.6|980.4|980.9|979.7|666
1734720900000|2024-12-20 18:55:00|981.1|979.9|981.8|980.6|981.9|980.7|981.1|979.9|541
1734721200000|2024-12-20 19:00:00|981.9|980.7|981.2|980|981.9|980.7|980.7|979.5|1407
1734721500000|2024-12-20 19:05:00|981.4|980.2|980.7|979.5|981.4|980.2|980.6|979.4|2083
1734721800000|2024-12-20 19:10:00|980.9|979.7|979.4|978.2|980.9|979.7|979.2|978|2281
1734722100000|2024-12-20 19:15:00|979.2|978|979.7|978.5|979.7|978.5|979.2|978|927
1734915600000|2024-12-23 01:00:00|980.3|979.1|981.1|979.9|983.1|981.9|980.3|979.1|750
1734915900000|2024-12-23 01:05:00|981.5|980.3|981.1|979.9|982.1|980.9|980.9|979.7|63
1734916200000|2024-12-23 01:10:00|980.9|979.7|982.4|981.2|982.6|981.4|980.9|979.7|187
1734916500000|2024-12-23 01:15:00|982.5|981.3|983.1|981.9|983.4|982.2|982.3|981.1|284
1734916800000|2024-12-23 01:20:00|983|981.8|983.6|982.4|983.6|982.4|982.9|981.7|239
1734917100000|2024-12-23 01:25:00|983.9|982.7|983.7|982.5|984.1|982.9|983.6|982.4|170
1734917400000|2024-12-23 01:30:00|983.6|982.4|982.6|981.4|983.7|982.5|982.5|981.3|45
1734917700000|2024-12-23 01:35:00|982.5|981.3|980.6|979.4|982.6|981.4|980.6|979.4|112
1734918000000|2024-12-23 01:40:00|980.5|979.3|980.4|979.2|981.1|979.9|980|978.8|39
1734918300000|2024-12-23 01:45:00|980.6|979.4|981.4|980.2|981.8|980.6|980.6|979.4|23
1734918600000|2024-12-23 01:50:00|981.3|980.1|981.6|980.4|981.8|980.6|980.9|979.7|12
1734918900000|2024-12-23 01:55:00|981.7|980.5|981.8|980.6|981.8|980.6|981.6|980.4|28
1734919200000|2024-12-23 02:00:00|981.7|980.5|981|979.8|981.7|980.5|980.6|979.4|8
1734919500000|2024-12-23 02:05:00|981.1|979.9|981.4|980.2|981.6|980.4|981.1|979.9|2
1734919800000|2024-12-23 02:10:00|981.3|980.1|980.9|979.7|981.4|980.2|980.6|979.4|29
1734920100000|2024-12-23 02:15:00|980.7|979.5|981.7|980.5|981.8|980.6|980.7|979.5|29
1734920400000|2024-12-23 02:20:00|981.8|980.6|981.6|980.4|982.1|980.9|981.5|980.3|31
1734920700000|2024-12-23 02:25:00|981.5|980.3|981.7|980.5|981.8|980.6|981.4|980.2|9
1734921000000|2024-12-23 02:30:00|981.6|980.4|981.6|980.4|982.1|980.9|980.5|979.3|20
1734921300000|2024-12-23 02:35:00|981.5|980.3|981.9|980.7|982.1|980.9|981.5|980.3|25
1734921600000|2024-12-23 02:40:00|982|980.8|981.1|979.9|982.1|980.9|980.8|979.6|29
1734921900000|2024-12-23 02:45:00|981.2|980|981.6|980.4|981.8|980.6|981.1|979.9|28
1734922200000|2024-12-23 02:50:00|981.5|980.3|981.5|980.3|981.6|980.4|981.1|979.9|6
1734922500000|2024-12-23 02:55:00|981.6|980.4|982.1|980.9|982.1|980.9|981.4|980.2|39
1734922800000|2024-12-23 03:00:00|981.9|980.7|980.9|979.7|982|980.8|980.6|979.4|19
1734923100000|2024-12-23 03:05:00|981|979.8|981.4|980.2|982.1|980.9|980.9|979.7|11
1734923400000|2024-12-23 03:10:00|981.5|980.3|981.5|980.3|981.6|980.4|981.2|980|3
1734923700000|2024-12-23 03:15:00|981.6|980.4|981.9|980.7|982.1|980.9|981.5|980.3|10
1734924000000|2024-12-23 03:20:00|981.7|980.5|982.6|981.4|982.6|981.4|981.7|980.5|28
1734924300000|2024-12-23 03:25:00|982.4|981.2|982.4|981.2|982.6|981.4|982.4|981.2|34
1734924600000|2024-12-23 03:30:00|982.5|981.3|982.4|981.2|982.6|981.4|982.4|981.2|6
1734924900000|2024-12-23 03:35:00|982.1|980.9|982.2|981|982.2|981|982.1|980.9|3
1734925200000|2024-12-23 03:40:00|982.4|981.2|982.1|980.9|982.4|981.2|982.1|980.9|2
1734925500000|2024-12-23 03:45:00|982.4|981.2|982.4|981.2|982.6|981.4|982.2|981|31
1734925800000|2024-12-23 03:50:00|||||||||1
1734926100000|2024-12-23 03:55:00|982.6|981.4|982.1|980.9|982.6|981.4|982.1|980.9|21
1734926400000|2024-12-23 04:00:00|982.2|981|981.9|980.7|982.4|981.2|981.9|980.7|14
1734926700000|2024-12-23 04:05:00|981.7|980.5|981.6|980.4|981.7|980.5|981.4|980.2|5
1734927000000|2024-12-23 04:10:00|981.4|980.2|981.1|979.9|981.4|980.2|981.1|979.9|7
1734927300000|2024-12-23 04:15:00|981.4|980.2|981.4|980.2|981.4|980.2|981.4|980.2|1
1734927600000|2024-12-23 04:20:00|||||||||1
1734927900000|2024-12-23 04:25:00|981.2|980|981.4|980.2|981.4|980.2|981.2|980|1
1734928200000|2024-12-23 04:30:00|981.1|979.9|981.1|979.9|981.1|979.9|981.1|979.9|4
1734928500000|2024-12-23 04:35:00|||||||||1
1734928800000|2024-12-23 04:40:00|981.3|980.1|981.4|980.2|981.4|980.2|981.3|980.1|2
1734929400000|2024-12-23 04:50:00|981.1|979.9|981.2|980|981.2|980|981.1|979.9|8
1734929700000|2024-12-23 04:55:00|981.4|980.2|981.1|979.9|981.4|980.2|981.1|979.9|2
1734930000000|2024-12-23 05:00:00|||||||||7
1734930300000|2024-12-23 05:05:00|||||||||2
1734930600000|2024-12-23 05:10:00|981.2|980|981.4|980.2|981.6|980.4|981.1|979.9|5
1734930900000|2024-12-23 05:15:00|981.1|979.9|981.4|980.2|981.4|980.2|981.1|979.9|0
1734931200000|2024-12-23 05:20:00|981.5|980.3|981.6|980.4|981.7|980.5|981.4|980.2|0
1734931500000|2024-12-23 05:25:00|981.7|980.5|981.9|980.7|981.9|980.7|981.6|980.4|5
1734931800000|2024-12-23 05:30:00|982|980.8|981.9|980.7|982.1|980.9|981.9|980.7|2
1734932100000|2024-12-23 05:35:00|982|980.8|981.6|980.4|982.1|980.9|981.6|980.4|5
1734932400000|2024-12-23 05:40:00|981.4|980.2|981.9|980.7|981.9|980.7|981.4|980.2|2
1734932700000|2024-12-23 05:45:00|981.7|980.5|981.4|980.2|982.1|980.9|981.1|979.9|74
1734933000000|2024-12-23 05:50:00|981.2|980|980.4|979.2|981.6|980.4|980.1|978.9|25
1734933300000|2024-12-23 05:55:00|980.6|979.4|980.1|978.9|980.8|979.6|980|978.8|6
1734933600000|2024-12-23 06:00:00|980.4|979.2|980.4|979.2|980.6|979.4|979.9|978.7|233
1734933900000|2024-12-23 06:05:00|980.1|978.9|980.1|978.9|980.4|979.2|979.9|978.7|36
1734934200000|2024-12-23 06:10:00|980|978.8|979.9|978.7|980.1|978.9|979.4|978.2|78
1734934500000|2024-12-23 06:15:00|979.6|978.4|979.9|978.7|980.1|978.9|979.6|978.4|27
1734934800000|2024-12-23 06:20:00|980|978.8|979.9|978.7|980.4|979.2|979.9|978.7|47
1734935100000|2024-12-23 06:25:00|980.1|978.9|979.6|978.4|980.4|979.2|979.6|978.4|22
1734935400000|2024-12-23 06:30:00|979.8|978.6|980.1|978.9|980.4|979.2|979.7|978.5|19
1734935700000|2024-12-23 06:35:00|980.3|979.1|980.1|978.9|980.4|979.2|979.9|978.7|8
1734936000000|2024-12-23 06:40:00|980.3|979.1|980.4|979.2|980.4|979.2|979.8|978.6|23
1734936300000|2024-12-23 06:45:00|980.3|979.1|980.4|979.2|980.4|979.2|980.1|978.9|13
1734936600000|2024-12-23 06:50:00|980.6|979.4|980.3|979.1|980.6|979.4|980.1|978.9|4
1734936900000|2024-12-23 06:55:00|980.1|978.9|980.1|978.9|980.5|979.3|980.1|978.9|1
1734937200000|2024-12-23 07:00:00|980.2|979|980.1|978.9|980.4|979.2|980.1|978.9|6
1734937500000|2024-12-23 07:05:00|980.2|979|980.5|979.3|980.6|979.4|980.2|979|13
1734937800000|2024-12-23 07:10:00|980.6|979.4|980.4|979.2|980.6|979.4|980.4|979.2|2
1734938100000|2024-12-23 07:15:00|980.5|979.3|980.5|979.3|980.6|979.4|980.4|979.2|4
1734938400000|2024-12-23 07:20:00|980.6|979.4|981.1|979.9|981.7|980.5|980.5|979.3|17
1734938700000|2024-12-23 07:25:00|981|979.8|981.1|979.9|981.1|979.9|980.9|979.7|10
1734939000000|2024-12-23 07:30:00|980.9|979.7|981.1|979.9|981.1|979.9|980.9|979.7|3
1734939300000|2024-12-23 07:35:00|981|979.8|980.9|979.7|981.1|979.9|980.9|979.7|10
1734939600000|2024-12-23 07:40:00|980.6|979.4|980.9|979.7|981|979.8|980.6|979.4|6
1734939900000|2024-12-23 07:45:00|980.6|979.4|980.5|979.3|980.6|979.4|980.4|979.2|1
1734940200000|2024-12-23 07:50:00|980.4|979.2|980.4|979.2|980.6|979.4|980.4|979.2|2
1734940500000|2024-12-23 07:55:00|980.1|978.9|979.9|978.7|980.3|979.1|979.8|978.6|10
1734940800000|2024-12-23 08:00:00|979.6|978.4|979.5|978.3|979.6|978.4|979.4|978.2|64
1734941100000|2024-12-23 08:05:00|979.4|978.2|979.9|978.7|980.1|978.9|979.4|978.2|87
1734941400000|2024-12-23 08:10:00|980|978.8|980|978.8|980.1|978.9|979.6|978.4|70
1734941700000|2024-12-23 08:15:00|979.9|978.7|980.1|978.9|980.1|978.9|979.9|978.7|75
1734942000000|2024-12-23 08:20:00|980|978.8|979.9|978.7|980.1|978.9|979.9|978.7|54
1734942300000|2024-12-23 08:25:00|980|978.8|979.8|978.6|980|978.8|979.6|978.4|66
1734942600000|2024-12-23 08:30:00|979.6|978.4|979.8|978.6|979.8|978.6|979.6|978.4|43
1734942900000|2024-12-23 08:35:00|979.9|978.7|979.6|978.4|979.9|978.7|979.6|978.4|50
1734943200000|2024-12-23 08:40:00|979.7|978.5|979.9|978.7|980.1|978.9|979.6|978.4|45
1734943500000|2024-12-23 08:45:00|980|978.8|980.1|978.9|980.1|978.9|979.9|978.7|76
1734943800000|2024-12-23 08:50:00|979.9|978.7|979.9|978.7|979.9|978.7|979.9|978.7|20
1734944100000|2024-12-23 08:55:00|980|978.8|981.1|979.9|981.1|979.9|979.9|978.7|36
1734944400000|2024-12-23 09:00:00|981|979.8|980.6|979.4|981.1|979.9|980.5|979.3|22
1734944700000|2024-12-23 09:05:00|980.7|979.5|980.7|979.5|980.9|979.7|980.6|979.4|5
1734945000000|2024-12-23 09:10:00|980.9|979.7|981.6|980.4|981.6|980.4|980.9|979.7|78
1734945300000|2024-12-23 09:15:00|981.4|980.2|981.4|980.2|981.9|980.7|981|979.8|145
1734945600000|2024-12-23 09:20:00|981.2|980|981.4|980.2|981.7|980.5|981.1|979.9|82
1734945900000|2024-12-23 09:25:00|981.3|980.1|981.2|980|981.4|980.2|981.1|979.9|21
1734946200000|2024-12-23 09:30:00|981.1|979.9|980.9|979.7|981.4|980.2|980.9|979.7|4
1734946500000|2024-12-23 09:35:00|981.1|979.9|980.6|979.4|981.1|979.9|980.5|979.3|5
1734946800000|2024-12-23 09:40:00|980.7|979.5|981.1|979.9|981.1|979.9|980.5|979.3|11
1734947100000|2024-12-23 09:45:00|981.2|980|981.4|980.2|981.4|980.2|981.1|979.9|8
1734947400000|2024-12-23 09:50:00|981.6|980.4|981.4|980.2|981.6|980.4|981.4|980.2|20
1734947700000|2024-12-23 09:55:00|981.6|980.4|981.6|980.4|981.9|980.7|981.6|980.4|18
1734948000000|2024-12-23 10:00:00|981.5|980.3|981.1|979.9|981.5|980.3|981.1|979.9|23
1734948300000|2024-12-23 10:05:00|981|979.8|980.6|979.4|981|979.8|980.5|979.3|77
1734948600000|2024-12-23 10:10:00|980.9|979.7|981.6|980.4|981.6|980.4|980.9|979.7|29
1734948900000|2024-12-23 10:15:00|981.4|980.2|980.5|979.3|981.4|980.2|980.5|979.3|15
1734949200000|2024-12-23 10:20:00|980.6|979.4|981.2|980|981.4|980.2|980.5|979.3|10
1734949500000|2024-12-23 10:25:00|981.3|980.1|981.5|980.3|981.6|980.4|981.2|980|13
1734949800000|2024-12-23 10:30:00|981.6|980.4|981.9|980.7|981.9|980.7|981.6|980.4|16
1734950100000|2024-12-23 10:35:00|981.8|980.6|981.8|980.6|982|980.8|981.6|980.4|107
1734950400000|2024-12-23 10:40:00|981.6|980.4|981|979.8|981.9|980.7|981|979.8|21
1734950700000|2024-12-23 10:45:00|981.1|979.9|981.4|980.2|981.5|980.3|981.1|979.9|7
1734951000000|2024-12-23 10:50:00|981.5|980.3|981.3|980.1|981.6|980.4|981|979.8|11
1734951300000|2024-12-23 10:55:00|981.1|979.9|981.4|980.2|981.4|980.2|981|979.8|12
1734951600000|2024-12-23 11:00:00|981.3|980.1|981.9|980.7|981.9|980.7|981.1|979.9|18
1734951900000|2024-12-23 11:05:00|982|980.8|982.1|980.9|982.1|980.9|981.9|980.7|13
1734952200000|2024-12-23 11:10:00|982.4|981.2|982.4|981.2|982.4|981.2|982.4|981.2|97
1734952500000|2024-12-23 11:15:00|982.6|981.4|982|980.8|982.6|981.4|981.9|980.7|33
1734952800000|2024-12-23 11:20:00|982.1|980.9|981.9|980.7|982.1|980.9|981.4|980.2|13
1734953100000|2024-12-23 11:25:00|982.1|980.9|981.6|980.4|982.1|980.9|981.6|980.4|21
1734953400000|2024-12-23 11:30:00|981.7|980.5|981.5|980.3|981.9|980.7|981.5|980.3|13
1734953700000|2024-12-23 11:35:00|981.4|980.2|980.9|979.7|981.6|980.4|980.6|979.4|44
1734954000000|2024-12-23 11:40:00|980.7|979.5|980.9|979.7|981.1|979.9|980.7|979.5|10
1734954300000|2024-12-23 11:45:00|981|979.8|981.1|979.9|981.1|979.9|980.6|979.4|18
1734954600000|2024-12-23 11:50:00|981.4|980.2|981|979.8|981.4|980.2|980.9|979.7|7
1734954900000|2024-12-23 11:55:00|981.1|979.9|981.1|979.9|981.1|979.9|980.9|979.7|11
1734955200000|2024-12-23 12:00:00|981.4|980.2|981.9|980.7|982|980.8|980.6|979.4|65
1734955500000|2024-12-23 12:05:00|982|980.8|981.9|980.7|982|980.8|981.6|980.4|9
1734955800000|2024-12-23 12:10:00|981.6|980.4|981.4|980.2|981.9|980.7|981.4|980.2|13
1734956100000|2024-12-23 12:15:00|981.1|979.9|980.6|979.4|981.4|980.2|980.5|979.3|38
1734956400000|2024-12-23 12:20:00|980.9|979.7|980.9|979.7|981.2|980|980.6|979.4|12
1734956700000|2024-12-23 12:25:00|981.1|979.9|980.4|979.2|981.1|979.9|980.1|978.9|20
1734957000000|2024-12-23 12:30:00|980.5|979.3|980.9|979.7|981.1|979.9|980.5|979.3|21
1734957300000|2024-12-23 12:35:00|981.1|979.9|981.1|979.9|981.1|979.9|980.9|979.7|43
1734957600000|2024-12-23 12:40:00|981.4|980.2|980.6|979.4|981.4|980.2|980.6|979.4|209
1734957900000|2024-12-23 12:45:00|980.7|979.5|981.1|979.9|981.4|980.2|980.6|979.4|26
1734958200000|2024-12-23 12:50:00|980.9|979.7|980.9|979.7|981.9|980.7|980.7|979.5|97
1734958500000|2024-12-23 12:55:00|981.1|979.9|980.1|978.9|981.5|980.3|980.1|978.9|74
1734958800000|2024-12-23 13:00:00|980.3|979.1|980.4|979.2|981.2|980|979.9|978.7|125
1734959100000|2024-12-23 13:05:00|980.3|979.1|980.1|978.9|980.7|979.5|980|978.8|162
1734959400000|2024-12-23 13:10:00|980.2|979|980.7|979.5|981.1|979.9|979.9|978.7|61
1734959700000|2024-12-23 13:15:00|980.8|979.6|980.2|979|980.9|979.7|980.2|979|17
1734960000000|2024-12-23 13:20:00|980.4|979.2|979.9|978.7|980.4|979.2|979.9|978.7|206
1734960300000|2024-12-23 13:25:00|980.2|979|978.4|977.2|980.2|979|978.4|977.2|203
1734960600000|2024-12-23 13:30:00|978.1|976.9|977.6|976.4|978.9|977.7|977.4|976.2|201
1734960900000|2024-12-23 13:35:00|977.9|976.7|977.2|976|978.1|976.9|977.2|976|67
1734961200000|2024-12-23 13:40:00|976.9|975.7|977.2|976|977.9|976.7|976.9|975.7|249
1734964200000|2024-12-23 14:30:00|977.9|976.7|979.4|978.2|979.6|978.4|977.4|976.2|1305
1734964500000|2024-12-23 14:35:00|979.6|978.4|977.7|976.5|980.4|979.2|977.6|976.4|645
1734964800000|2024-12-23 14:40:00|977.5|976.3|978.7|977.5|978.9|977.7|977.2|976|705
1734965100000|2024-12-23 14:45:00|978.4|977.2|978.2|977|979.4|978.2|977.9|976.7|537
1734965400000|2024-12-23 14:50:00|978|976.8|979|977.8|979.3|978.1|977.7|976.5|1707
1734965700000|2024-12-23 14:55:00|978.9|977.7|978.4|977.2|979.7|978.5|978.2|977|660
1734966000000|2024-12-23 15:00:00|978.5|977.3|976.9|975.7|979.2|978|976.9|975.7|404
1734966300000|2024-12-23 15:05:00|976.7|975.5|974.4|973.2|976.7|975.5|974.4|973.2|613
1734966600000|2024-12-23 15:10:00|974.3|973.1|975.1|973.9|975.6|974.4|974.3|973.1|416
1734966900000|2024-12-23 15:15:00|975.4|974.2|975.9|974.7|976.4|975.2|974.9|973.7|186
1734967200000|2024-12-23 15:20:00|976.1|974.9|975.4|974.2|976.6|975.4|975.4|974.2|610
1734967500000|2024-12-23 15:25:00|975.2|974|974|972.8|975.4|974.2|973.1|971.9|474
1734967800000|2024-12-23 15:30:00|974.1|972.9|975.6|974.4|976.3|975.1|974.1|972.9|285
1734968100000|2024-12-23 15:35:00|975.9|974.7|975.9|974.7|976.9|975.7|975.7|974.5|1156
1734968400000|2024-12-23 15:40:00|975.6|974.4|974.9|973.7|975.6|974.4|974.4|973.2|839
1734968700000|2024-12-23 15:45:00|975.1|973.9|974.9|973.7|975.9|974.7|974.6|973.4|770
1734969000000|2024-12-23 15:50:00|975.1|973.9|975.1|973.9|975.9|974.7|975.1|973.9|343
1734969300000|2024-12-23 15:55:00|975.3|974.1|974.4|973.2|975.3|974.1|974.4|973.2|224
1734969600000|2024-12-23 16:00:00|974.1|972.9|976.1|974.9|976.5|975.3|974.1|972.9|504
1734969900000|2024-12-23 16:05:00|975.9|974.7|975.3|974.1|976.1|974.9|974.6|973.4|671
1734970200000|2024-12-23 16:10:00|975.4|974.2|974.6|973.4|976.1|974.9|974.3|973.1|521
1734970500000|2024-12-23 16:15:00|974.5|973.3|974.3|973.1|975.1|973.9|974.1|972.9|1080
1734970800000|2024-12-23 16:20:00|974.2|973|974.6|973.4|975.1|973.9|974.1|972.9|337
1734971100000|2024-12-23 16:25:00|974.8|973.6|974.8|973.6|975.1|973.9|974.1|972.9|553
1734971400000|2024-12-23 16:30:00|975.1|973.9|976.5|975.3|976.8|975.6|974.8|973.6|933
1734971700000|2024-12-23 16:35:00|976.6|975.4|977.1|975.9|977.3|976.1|976.3|975.1|263
1734972000000|2024-12-23 16:40:00|976.8|975.6|977.3|976.1|977.6|976.4|976.8|975.6|296
1734972300000|2024-12-23 16:45:00|977.1|975.9|977.1|975.9|977.3|976.1|976.6|975.4|513
1734972600000|2024-12-23 16:50:00|977|975.8|976.3|975.1|977.1|975.9|976.3|975.1|338
1734972900000|2024-12-23 16:55:00|976.1|974.9|976.3|975.1|976.3|975.1|975.3|974.1|304
1734973200000|2024-12-23 17:00:00|976.5|975.3|976.6|975.4|976.8|975.6|975.8|974.6|212
1734973500000|2024-12-23 17:05:00|976.8|975.6|976.1|974.9|977.1|975.9|975.8|974.6|247
1734973800000|2024-12-23 17:10:00|975.8|974.6|976.2|975|976.6|975.4|975.6|974.4|432
1734974100000|2024-12-23 17:15:00|976.3|975.1|977.1|975.9|977.1|975.9|976.1|974.9|211
1734974400000|2024-12-23 17:20:00|977.3|976.1|978.3|977.1|978.6|977.4|977.3|976.1|387
1734974700000|2024-12-23 17:25:00|978.1|976.9|976.6|975.4|978.3|977.1|976.6|975.4|370
1734975000000|2024-12-23 17:30:00|976.3|975.1|977.3|976.1|977.6|976.4|976.3|975.1|233
1734975300000|2024-12-23 17:35:00|977.6|976.4|977.6|976.4|978.1|976.9|977.3|976.1|366
1734975600000|2024-12-23 17:40:00|977.8|976.6|977.8|976.6|977.8|976.6|977.1|975.9|292
1734975900000|2024-12-23 17:45:00|978.1|976.9|977.6|976.4|978.3|977.1|977.3|976.1|361
1734976200000|2024-12-23 17:50:00|977.7|976.5|976.5|975.3|977.8|976.6|976.5|975.3|871
1734976500000|2024-12-23 17:55:00|976.7|975.5|976.3|975.1|976.8|975.6|976|974.8|229
1734976800000|2024-12-23 18:00:00|976.4|975.2|977|975.8|977.3|976.1|976.3|975.1|99
1734977100000|2024-12-23 18:05:00|977.2|976|976.8|975.6|977.3|976.1|976.3|975.1|466
1734977400000|2024-12-23 18:10:00|977|975.8|976|974.8|977|975.8|975.8|974.6|350
1734977700000|2024-12-23 18:15:00|975.8|974.6|977|975.8|977|975.8|975.8|974.6|76
1734978000000|2024-12-23 18:20:00|977.2|976|977|975.8|977.3|976.1|976.8|975.6|90
1734978300000|2024-12-23 18:25:00|977.3|976.1|976.6|975.4|977.5|976.3|976.3|975.1|292
1734978600000|2024-12-23 18:30:00|976.8|975.6|976.1|974.9|977|975.8|975.8|974.6|133
1734978900000|2024-12-23 18:35:00|976.2|975|977|975.8|977|975.8|976.1|974.9|205
1734979200000|2024-12-23 18:40:00|977.1|975.9|977.3|976.1|977.3|976.1|976.8|975.6|96
1734979500000|2024-12-23 18:45:00|977.2|976|977.1|975.9|977.5|976.3|976.8|975.6|198
1734979800000|2024-12-23 18:50:00|977.3|976.1|976.3|975.1|977.3|976.1|976.3|975.1|161
1734980100000|2024-12-23 18:55:00|976.1|974.9|977.1|975.9|977.1|975.9|975.8|974.6|1025
1734980400000|2024-12-23 19:00:00|976.8|975.6|976.5|975.3|977.1|975.9|976.1|974.9|1122
1734980700000|2024-12-23 19:05:00|976.4|975.2|976.3|975.1|976.6|975.4|976.3|975.1|676
1734981000000|2024-12-23 19:10:00|976.1|974.9|975.3|974.1|976.3|975.1|975.1|973.9|1494
1734981300000|2024-12-23 19:15:00|975.1|973.9|975.3|974.1|975.6|974.4|974.8|973.6|1096
1735002000000|2024-12-24 01:00:00|975.2|974|975|973.8|976.1|974.9|974.8|973.6|161
1735002300000|2024-12-24 01:05:00|974.9|973.7|975.6|974.4|976.1|974.9|974.8|973.6|325
1735002600000|2024-12-24 01:10:00|975.7|974.5|976.6|975.4|976.8|975.6|975.6|974.4|42
1735002900000|2024-12-24 01:15:00|976.5|975.3|976.4|975.2|976.5|975.3|975.4|974.2|89
1735003200000|2024-12-24 01:20:00|976.5|975.3|977|975.8|977.1|975.9|976.4|975.2|41
1735003500000|2024-12-24 01:25:00|977.4|976.2|976.4|975.2|977.6|976.4|976.1|974.9|157
1735003800000|2024-12-24 01:30:00|976.5|975.3|976.4|975.2|977.1|975.9|976.3|975.1|78
1735004100000|2024-12-24 01:35:00|976.6|975.4|975.9|974.7|976.8|975.6|975.9|974.7|460
1735004400000|2024-12-24 01:40:00|976|974.8|976.5|975.3|976.9|975.7|975.9|974.7|113
1735004700000|2024-12-24 01:45:00|976.6|975.4|976.5|975.3|976.6|975.4|976.2|975|8
1735005000000|2024-12-24 01:50:00|976.6|975.4|977.6|976.4|977.6|976.4|976.1|974.9|26
1735005300000|2024-12-24 01:55:00|977.4|976.2|977.1|975.9|977.6|976.4|976.9|975.7|7
1735005600000|2024-12-24 02:00:00|977.3|976.1|977.1|975.9|977.3|976.1|976.6|975.4|2
1735005900000|2024-12-24 02:05:00|976.9|975.7|976.9|975.7|977.5|976.3|976.9|975.7|0
1735006200000|2024-12-24 02:10:00|977|975.8|977.3|976.1|977.4|976.2|976.9|975.7|23
1735006500000|2024-12-24 02:15:00|977.2|976|977.5|976.3|977.6|976.4|977.1|975.9|6
1735006800000|2024-12-24 02:20:00|977.6|976.4|976.9|975.7|977.6|976.4|976.8|975.6|17
1735007100000|2024-12-24 02:25:00|976.7|975.5|977.1|975.9|977.1|975.9|976.7|975.5|2
1735007400000|2024-12-24 02:30:00|977.3|976.1|976.5|975.3|977.5|976.3|976.4|975.2|6
1735007700000|2024-12-24 02:35:00|976.4|975.2|977.1|975.9|977.1|975.9|976.4|975.2|11
1735008000000|2024-12-24 02:40:00|977.3|976.1|975.9|974.7|977.4|976.2|975.9|974.7|20
1735008300000|2024-12-24 02:45:00|976.1|974.9|976.1|974.9|976.1|974.9|975.9|974.7|262
1735008600000|2024-12-24 02:50:00|976|974.8|976.6|975.4|976.7|975.5|975.9|974.7|36
1735008900000|2024-12-24 02:55:00|976.7|975.5|976.4|975.2|976.8|975.6|976.4|975.2|1
1735009200000|2024-12-24 03:00:00|976.5|975.3|976.6|975.4|976.6|975.4|976.3|975.1|0
1735009500000|2024-12-24 03:05:00|976.5|975.3|976.4|975.2|976.5|975.3|976.1|974.9|51
1735009800000|2024-12-24 03:10:00|976.3|975.1|974.4|973.2|976.3|975.1|974.4|973.2|27
1735010100000|2024-12-24 03:15:00|974.3|973.1|974.4|973.2|974.4|973.2|973.9|972.7|10
1735010400000|2024-12-24 03:20:00|974.1|972.9|974.1|972.9|974.7|973.5|973.9|972.7|119
1735010700000|2024-12-24 03:25:00|974|972.8|973.6|972.4|974.1|972.9|973.6|972.4|27
1735011000000|2024-12-24 03:30:00|973.9|972.7|974.1|972.9|974.1|972.9|973.6|972.4|11
1735011300000|2024-12-24 03:35:00|973.7|972.5|973.6|972.4|973.9|972.7|973.6|972.4|0
1735011600000|2024-12-24 03:40:00|972.9|971.7|972.6|971.4|972.9|971.7|972.4|971.2|50
1735011900000|2024-12-24 03:45:00|972.4|971.2|972.6|971.4|972.6|971.4|972.4|971.2|3
1735012200000|2024-12-24 03:50:00|||||||||2
1735012500000|2024-12-24 03:55:00|||||||||6
1735012800000|2024-12-24 04:00:00|972.4|971.2|972.4|971.2|972.5|971.3|972.4|971.2|5
1735013100000|2024-12-24 04:05:00|972.1|970.9|972.1|970.9|972.6|971.4|971.9|970.7|35
1735013400000|2024-12-24 04:10:00|972.4|971.2|973|971.8|973.1|971.9|972.4|971.2|4
1735013700000|2024-12-24 04:15:00|972.9|971.7|972.6|971.4|972.9|971.7|972.4|971.2|12
1735014300000|2024-12-24 04:25:00|972.4|971.2|972.6|971.4|972.9|971.7|972.4|971.2|5
1735014600000|2024-12-24 04:30:00|972.8|971.6|972.9|971.7|972.9|971.7|972.8|971.6|2
1735014900000|2024-12-24 04:35:00|972.8|971.6|972.8|971.6|972.9|971.7|972.8|971.6|1
1735015200000|2024-12-24 04:40:00|972.6|971.4|972.6|971.4|972.8|971.6|972.6|971.4|5
1735015500000|2024-12-24 04:45:00|972.9|971.7|972.9|971.7|972.9|971.7|972.9|971.7|0
1735015800000|2024-12-24 04:50:00|972.8|971.6|972.6|971.4|972.8|971.6|972.6|971.4|1
1735016100000|2024-12-24 04:55:00|||||||||2
1735016400000|2024-12-24 05:00:00|972.9|971.7|972.9|971.7|973|971.8|972.9|971.7|12
1735016700000|2024-12-24 05:05:00|973|971.8|972.9|971.7|973.1|971.9|972.9|971.7|19
1735017000000|2024-12-24 05:10:00|972.8|971.6|972.8|971.6|972.9|971.7|972.8|971.6|6
1735017300000|2024-12-24 05:15:00|972.6|971.4|972.4|971.2|972.6|971.4|972.4|971.2|2
1735017600000|2024-12-24 05:20:00|972.3|971.1|972.1|970.9|972.3|971.1|972.1|970.9|1
1735017900000|2024-12-24 05:25:00|972.4|971.2|972.1|970.9|972.4|971.2|972.1|970.9|3
1735018200000|2024-12-24 05:30:00|972|970.8|972.4|971.2|972.4|971.2|972|970.8|7
1735018500000|2024-12-24 05:35:00|972.5|971.3|972.4|971.2|972.6|971.4|972.4|971.2|1
1735018800000|2024-12-24 05:40:00|972.6|971.4|972.6|971.4|972.6|971.4|972.4|971.2|2
1735019100000|2024-12-24 05:45:00|972.9|971.7|973.4|972.2|973.4|972.2|972.9|971.7|4
1735019400000|2024-12-24 05:50:00|973.5|972.3|973.9|972.7|973.9|972.7|973.4|972.2|10
1735019700000|2024-12-24 05:55:00|974|972.8|974.1|972.9|974.4|973.2|973.9|972.7|10
1735020000000|2024-12-24 06:00:00|974.4|973.2|974.4|973.2|974.4|973.2|974.1|972.9|25
1735020300000|2024-12-24 06:05:00|974.1|972.9|973.9|972.7|974.4|973.2|973.9|972.7|32
1735020600000|2024-12-24 06:10:00|974.1|972.9|974.1|972.9|974.9|973.7|973.9|972.7|21
1735020900000|2024-12-24 06:15:00|973.9|972.7|974.6|973.4|974.8|973.6|973.6|972.4|17
1735021200000|2024-12-24 06:20:00|974.9|973.7|975.4|974.2|975.4|974.2|974.7|973.5|7
1735021500000|2024-12-24 06:25:00|974.9|973.7|974.9|973.7|975.1|973.9|974.7|973.5|1
1735021800000|2024-12-24 06:30:00|975|973.8|976.4|975.2|976.6|975.4|974.6|973.4|58
1735022100000|2024-12-24 06:35:00|976.5|975.3|978.2|977|978.2|977|976.2|975|29
1735022400000|2024-12-24 06:40:00|978.6|977.4|978.1|976.9|978.6|977.4|977.6|976.4|72
1735022700000|2024-12-24 06:45:00|978.3|977.1|978.4|977.2|978.6|977.4|978.3|977.1|3
1735023000000|2024-12-24 06:50:00|978.6|977.4|978.5|977.3|978.6|977.4|978.4|977.2|2
1735023300000|2024-12-24 06:55:00|978.6|977.4|978.2|977|978.6|977.4|978.1|976.9|0
1735023600000|2024-12-24 07:00:00|978.1|976.9|978.4|977.2|978.4|977.2|977.6|976.4|8
1735023900000|2024-12-24 07:05:00|978.1|976.9|978.9|977.7|979.1|977.9|978.1|976.9|43
1735024200000|2024-12-24 07:10:00|978.6|977.4|978.9|977.7|979.1|977.9|978.6|977.4|16
1735024500000|2024-12-24 07:15:00|979.1|977.9|979.4|978.2|979.4|978.2|978.6|977.4|24
1735024800000|2024-12-24 07:20:00|979.5|978.3|979.9|978.7|979.9|978.7|979.4|978.2|15
1735025100000|2024-12-24 07:25:00|980.1|978.9|979.9|978.7|980.1|978.9|979.6|978.4|0
1735025400000|2024-12-24 07:30:00|979.7|978.5|979.6|978.4|979.7|978.5|979.6|978.4|1
1735025700000|2024-12-24 07:35:00|979.9|978.7|979.9|978.7|980.1|978.9|979.6|978.4|5
1735026000000|2024-12-24 07:40:00|979.7|978.5|979.5|978.3|979.7|978.5|979.4|978.2|4
1735026300000|2024-12-24 07:45:00|979.4|978.2|979.7|978.5|979.7|978.5|979.4|978.2|2
1735026600000|2024-12-24 07:50:00|979.6|978.4|979.4|978.2|979.9|978.7|979.4|978.2|1
1735026900000|2024-12-24 07:55:00|979.6|978.4|979.1|977.9|979.8|978.6|978.9|977.7|20
1735027200000|2024-12-24 08:00:00|979.3|978.1|979.1|977.9|979.4|978.2|979.1|977.9|6
1735027500000|2024-12-24 08:05:00|979.4|978.2|979.1|977.9|979.4|978.2|978.9|977.7|11
1735027800000|2024-12-24 08:10:00|979.2|978|979.3|978.1|979.4|978.2|979.1|977.9|3
1735028100000|2024-12-24 08:15:00|979.1|977.9|979.6|978.4|979.6|978.4|979.1|977.9|1
1735028400000|2024-12-24 08:20:00|979.4|978.2|979.1|977.9|979.4|978.2|979.1|977.9|0
1735028700000|2024-12-24 08:25:00|979|977.8|978.9|977.7|979|977.8|978.9|977.7|0
1735029000000|2024-12-24 08:30:00|978.8|977.6|978.6|977.4|979|977.8|978.6|977.4|9
1735029300000|2024-12-24 08:35:00|978.5|977.3|978.4|977.2|978.5|977.3|978.4|977.2|19
1735029600000|2024-12-24 08:40:00|978.5|977.3|978.9|977.7|978.9|977.7|978.5|977.3|3
1735029900000|2024-12-24 08:45:00|978.8|977.6|979.1|977.9|979.3|978.1|978.8|977.6|10
1735030200000|2024-12-24 08:50:00|979.3|978.1|978.9|977.7|979.3|978.1|978.4|977.2|2
1735030500000|2024-12-24 08:55:00|978.6|977.4|978.6|977.4|978.8|977.6|978.6|977.4|2
1735030800000|2024-12-24 09:00:00|978.9|977.7|978.3|977.1|978.9|977.7|978.1|976.9|4
1735031100000|2024-12-24 09:05:00|978.4|977.2|977.6|976.4|978.4|977.2|977.4|976.2|21
1735031400000|2024-12-24 09:10:00|977.8|976.6|978.1|976.9|978.1|976.9|977.8|976.6|0
1735031700000|2024-12-24 09:15:00|978|976.8|977.9|976.7|978|976.8|977.7|976.5|7
1735032000000|2024-12-24 09:20:00|978|976.8|977.7|976.5|978|976.8|977.5|976.3|284
1735032300000|2024-12-24 09:25:00|977.5|976.3|977.8|976.6|977.9|976.7|977.4|976.2|32
1735032600000|2024-12-24 09:30:00|977.9|976.7|977.5|976.3|977.9|976.7|977.4|976.2|24
1735032900000|2024-12-24 09:35:00|977.7|976.5|978.2|977|978.2|977|977.7|976.5|17
1735033200000|2024-12-24 09:40:00|978.4|977.2|978.9|977.7|978.9|977.7|978.4|977.2|10
1735033500000|2024-12-24 09:45:00|979.1|977.9|978.7|977.5|979.2|978|978.4|977.2|7
1735033800000|2024-12-24 09:50:00|978.8|977.6|979.3|978.1|979.4|978.2|978.8|977.6|10
1735034100000|2024-12-24 09:55:00|979.4|978.2|979.4|978.2|979.7|978.5|979.2|978|15
1735034400000|2024-12-24 10:00:00|979.3|978.1|979.2|978|979.3|978.1|979|977.8|5
1735034700000|2024-12-24 10:05:00|979.3|978.1|979.2|978|979.3|978.1|979.2|978|24
1735035000000|2024-12-24 10:10:00|979.3|978.1|979.2|978|979.3|978.1|978.9|977.7|3
1735035300000|2024-12-24 10:15:00|979.3|978.1|979.2|978|979.4|978.2|979.2|978|1
1735035600000|2024-12-24 10:20:00|979.3|978.1|979.4|978.2|979.4|978.2|979.2|978|47
1735035900000|2024-12-24 10:25:00|979.3|978.1|979|977.8|979.4|978.2|978.7|977.5|3
1735036200000|2024-12-24 10:30:00|978.9|977.7|978.9|977.7|979.1|977.9|978.9|977.7|28
1735036500000|2024-12-24 10:35:00|978.8|977.6|978.5|977.3|978.8|977.6|978.4|977.2|42
1735036800000|2024-12-24 10:40:00|978.7|977.5|978.7|977.5|978.8|977.6|978.4|977.2|0
1735037100000|2024-12-24 10:45:00|978.4|977.2|978.8|977.6|978.9|977.7|978.4|977.2|3
1735037400000|2024-12-24 10:50:00|978.7|977.5|979.2|978|979.2|978|978.7|977.5|2
1735037700000|2024-12-24 10:55:00|979.1|977.9|978.7|977.5|979.1|977.9|978.5|977.3|2
1735038000000|2024-12-24 11:00:00|978.9|977.7|978.8|977.6|978.9|977.7|978.7|977.5|0
1735038300000|2024-12-24 11:05:00|978.7|977.5|978.4|977.2|978.9|977.7|978.4|977.2|3
1735038600000|2024-12-24 11:10:00|978.5|977.3|978.9|977.7|979|977.8|978.5|977.3|1
1735038900000|2024-12-24 11:15:00|979|977.8|978.9|977.7|979.1|977.9|978.8|977.6|1
1735039200000|2024-12-24 11:20:00|978.8|977.6|978.9|977.7|979.1|977.9|978.7|977.5|1
1735039500000|2024-12-24 11:25:00|978.8|977.6|978.9|977.7|978.9|977.7|978.8|977.6|0
1735039800000|2024-12-24 11:30:00|978.8|977.6|978.7|977.5|978.9|977.7|978.5|977.3|1
1735040100000|2024-12-24 11:35:00|978.5|977.3|978.9|977.7|979|977.8|978.5|977.3|1
1735040400000|2024-12-24 11:40:00|979.1|977.9|979|977.8|979.1|977.9|978.9|977.7|4
1735040700000|2024-12-24 11:45:00|979.1|977.9|979.4|978.2|979.6|978.4|979.1|977.9|6
1735041000000|2024-12-24 11:50:00|979.5|978.3|979.8|978.6|979.9|978.7|979.4|978.2|10
1735041300000|2024-12-24 11:55:00|979.6|978.4|979.9|978.7|979.9|978.7|979.6|978.4|7
1735041600000|2024-12-24 12:00:00|980|978.8|979.9|978.7|980.4|979.2|979.6|978.4|47
1735041900000|2024-12-24 12:05:00|980.1|978.9|979.4|978.2|980.2|979|979.4|978.2|16
1735042200000|2024-12-24 12:10:00|979.6|978.4|978.9|977.7|979.6|978.4|978.9|977.7|16
1735042500000|2024-12-24 12:15:00|979.1|977.9|979.4|978.2|979.4|978.2|979.1|977.9|4
1735042800000|2024-12-24 12:20:00|979.6|978.4|979.9|978.7|979.9|978.7|979.6|978.4|8
1735043100000|2024-12-24 12:25:00|980|978.8|979.9|978.7|980.1|978.9|979.6|978.4|11
1735043400000|2024-12-24 12:30:00|979.7|978.5|978.4|977.2|979.8|978.6|978.1|976.9|56
1735043700000|2024-12-24 12:35:00|978.3|977.1|978.9|977.7|978.9|977.7|978.3|977.1|197
1735044000000|2024-12-24 12:40:00|978.8|977.6|978.7|977.5|978.9|977.7|978.7|977.5|33
1735044300000|2024-12-24 12:45:00|978.8|977.6|978.8|977.6|978.9|977.7|978.7|977.5|203
1735044600000|2024-12-24 12:50:00|978.7|977.5|978.9|977.7|978.9|977.7|978.7|977.5|53
1735044900000|2024-12-24 12:55:00|978.7|977.5|978.4|977.2|978.7|977.5|978.2|977|83
1735045200000|2024-12-24 13:00:00|978.3|977.1|978.1|976.9|978.7|977.5|978.1|976.9|191
1735045500000|2024-12-24 13:05:00|978|976.8|977|975.8|978.1|976.9|976.6|975.4|66
1735045800000|2024-12-24 13:10:00|977.1|975.9|977.8|976.6|977.9|976.7|977.1|975.9|72
1735046100000|2024-12-24 13:15:00|977.9|976.7|977.6|976.4|977.9|976.7|977.6|976.4|45
1735046400000|2024-12-24 13:20:00|977.5|976.3|978.5|977.3|978.7|977.5|977.5|976.3|40
1735046700000|2024-12-24 13:25:00|978.4|977.2|977.4|976.2|978.5|977.3|977.4|976.2|39
1735047000000|2024-12-24 13:30:00|977.5|976.3|977.9|976.7|977.9|976.7|977.3|976.1|193
1735047300000|2024-12-24 13:35:00|978|976.8|978.9|977.7|979.1|977.9|977.9|976.7|42
1735047600000|2024-12-24 13:40:00|978.8|977.6|978.5|977.3|978.8|977.6|978.4|977.2|42
1735050600000|2024-12-24 14:30:00|978.7|977.5|979.8|978.6|980.6|979.4|978.7|977.5|1182
1735050900000|2024-12-24 14:35:00|979.7|978.5|979.7|978.5|979.7|978.5|978.4|977.2|265
1735051200000|2024-12-24 14:40:00|979.8|978.6|978.9|977.7|980.2|979|978.7|977.5|498
1735051500000|2024-12-24 14:45:00|979.2|978|979.7|978.5|979.9|978.7|978.2|977|617
1735051800000|2024-12-24 14:50:00|979.9|978.7|979.1|977.9|979.9|978.7|978.9|977.7|315
1735052100000|2024-12-24 14:55:00|979.2|978|979|977.8|979.4|978.2|978.7|977.5|377
1735052400000|2024-12-24 15:00:00|979.2|978|979.7|978.5|980.2|979|979.2|978|362
1735052700000|2024-12-24 15:05:00|979.5|978.3|978.7|977.5|979.7|978.5|977.9|976.7|362
1735053000000|2024-12-24 15:10:00|978.6|977.4|978.7|977.5|979.7|978.5|978.6|977.4|139
1735053300000|2024-12-24 15:15:00|978.6|977.4|978.9|977.7|979.1|977.9|978.4|977.2|237
1735053600000|2024-12-24 15:20:00|978.8|977.6|978.9|977.7|979.1|977.9|978.4|977.2|125
1735053900000|2024-12-24 15:25:00|979.1|977.9|978.9|977.7|979.9|978.7|978.9|977.7|320
1735054200000|2024-12-24 15:30:00|979.2|978|978.9|977.7|979.9|978.7|978.7|977.5|103
1735054500000|2024-12-24 15:35:00|979|977.8|979.4|978.2|979.7|978.5|978.7|977.5|158
1735054800000|2024-12-24 15:40:00|979.5|978.3|979.2|978|979.7|978.5|978.9|977.7|111
1735055100000|2024-12-24 15:45:00|979|977.8|979.2|978|979.2|978|978.4|977.2|170
1735055400000|2024-12-24 15:50:00|979|977.8|978.7|977.5|979.2|978|978.4|977.2|198
1735055700000|2024-12-24 15:55:00|978.9|977.7|979.2|978|979.4|978.2|978.7|977.5|91
1735056000000|2024-12-24 16:00:00|979.4|978.2|979.7|978.5|979.7|978.5|979.2|978|102
1735056300000|2024-12-24 16:05:00|979.6|978.4|979.7|978.5|979.9|978.7|979.4|978.2|116
1735056600000|2024-12-24 16:10:00|979.4|978.2|979.2|978|979.7|978.5|979.2|978|172
1735056900000|2024-12-24 16:15:00|979.4|978.2|979.4|978.2|979.9|978.7|979.2|978|137
1735057200000|2024-12-24 16:20:00|979.7|978.5|979.4|978.2|979.7|978.5|979.2|978|125
1735057500000|2024-12-24 16:25:00|979.2|978|978.7|977.5|979.4|978.2|978.7|977.5|156
1735057800000|2024-12-24 16:30:00|978.9|977.7|978.7|977.5|978.9|977.7|978.4|977.2|603
1735058100000|2024-12-24 16:35:00|978.9|977.7|978.7|977.5|979.2|978|978.4|977.2|92
1735058400000|2024-12-24 16:40:00|978.8|977.6|978.7|977.5|978.9|977.7|978.7|977.5|96
1735058700000|2024-12-24 16:45:00|978.5|977.3|978.4|977.2|978.5|977.3|977.7|976.5|88
1735059000000|2024-12-24 16:50:00|978.7|977.5|978.2|977|978.7|977.5|978.2|977|46
1735059300000|2024-12-24 16:55:00|978.3|977.1|978.2|977|978.4|977.2|977.7|976.5|288
1735059600000|2024-12-24 17:00:00|977.9|976.7|978.9|977.7|978.9|977.7|977.8|976.6|248
1735059900000|2024-12-24 17:05:00|978.8|977.6|979.4|978.2|979.4|978.2|978.7|977.5|49
1735060200000|2024-12-24 17:10:00|979.5|978.3|980.2|979|980.2|979|979.2|978|434
1735060500000|2024-12-24 17:15:00|980.4|979.2|979.2|978|980.4|979.2|979.2|978|164
1735060800000|2024-12-24 17:20:00|978.9|977.7|979.9|978.7|979.9|978.7|978.9|977.7|115
1735061100000|2024-12-24 17:25:00|979.8|978.6|979.9|978.7|980.2|979|979.7|978.5|185
1735061400000|2024-12-24 17:30:00|979.7|978.5|978.9|977.7|980|978.8|978.9|977.7|69
1735061700000|2024-12-24 17:35:00|979|977.8|978.9|977.7|979.2|978|978.9|977.7|88
1735062000000|2024-12-24 17:40:00|979.1|977.9|979.7|978.5|979.9|978.7|978.7|977.5|151
1735062300000|2024-12-24 17:45:00|979.5|978.3|980.4|979.2|980.7|979.5|979.4|978.2|122
1735062600000|2024-12-24 17:50:00|980.7|979.5|980.7|979.5|980.9|979.7|980.4|979.2|228
1735062900000|2024-12-24 17:55:00|980.4|979.2|981.4|980.2|981.9|980.7|980.4|979.2|664
1735063200000|2024-12-24 18:00:00|981.2|980|980.2|979|981.4|980.2|980.2|979|468
1735224600000|2024-12-26 14:50:00|983.6|982.4|984.3|983.1|984.6|983.4|983.3|982.1|456
1735224900000|2024-12-26 14:55:00|984.2|983|986.3|985.1|986.3|985.1|983.8|982.6|472
1735225200000|2024-12-26 15:00:00|986.6|985.4|986.3|985.1|987.6|986.4|985.6|984.4|1128
1735225500000|2024-12-26 15:05:00|986.1|984.9|986.2|985|986.3|985.1|985.1|983.9|307
1735225800000|2024-12-26 15:10:00|986.3|985.1|988.1|986.9|988.8|987.6|986.3|985.1|839
1735226100000|2024-12-26 15:15:00|988.3|987.1|989.3|988.1|990.6|989.4|987.8|986.6|1177
1735226400000|2024-12-26 15:20:00|989.6|988.4|990.3|989.1|990.3|989.1|988.8|987.6|983
1735226700000|2024-12-26 15:25:00|990.1|988.9|991.3|990.1|992.1|990.9|990.1|988.9|784
1735227000000|2024-12-26 15:30:00|991.6|990.4|992.1|990.9|992.1|990.9|990.6|989.4|626
1735227300000|2024-12-26 15:35:00|992.2|991|994.6|993.4|995.8|994.6|992.1|990.9|837
1735227600000|2024-12-26 15:40:00|994.7|993.5|995.8|994.6|996.1|994.9|994.1|992.9|1108
1735227900000|2024-12-26 15:45:00|996.1|994.9|996.8|995.6|997.3|996.1|995.6|994.4|398
1735228200000|2024-12-26 15:50:00|997.1|995.9|995.8|994.6|997.6|996.4|994.3|993.1|494
1735228500000|2024-12-26 15:55:00|996.1|994.9|994.7|993.5|996.1|994.9|994.3|993.1|482
1735228800000|2024-12-26 16:00:00|994.8|993.6|995.1|993.9|995.6|994.4|993.8|992.6|897
1735229100000|2024-12-26 16:05:00|995.3|994.1|994.8|993.6|995.8|994.6|994.6|993.4|268
1735229400000|2024-12-26 16:10:00|994.7|993.5|994.8|993.6|995.1|993.9|993.8|992.6|1175
1735229700000|2024-12-26 16:15:00|994.6|993.4|994.3|993.1|995.3|994.1|994.1|992.9|451
1735230000000|2024-12-26 16:20:00|994.2|993|993.6|992.4|994.6|993.4|993.1|991.9|379
1735230300000|2024-12-26 16:25:00|993.7|992.5|994.1|992.9|994.6|993.4|993.1|991.9|681
1735230600000|2024-12-26 16:30:00|993.8|992.6|996.2|995|996.3|995.1|993.8|992.6|2521
1735230900000|2024-12-26 16:35:00|996.1|994.9|995.6|994.4|996.3|995.1|995.3|994.1|128
1735231200000|2024-12-26 16:40:00|995.7|994.5|994.8|993.6|995.8|994.6|994.6|993.4|598
1735231500000|2024-12-26 16:45:00|995.1|993.9|996.3|995.1|996.3|995.1|994.8|993.6|518
1735231800000|2024-12-26 16:50:00|996.2|995|996.3|995.1|997.1|995.9|995.8|994.6|424
1735232100000|2024-12-26 16:55:00|996.6|995.4|996.8|995.6|997.1|995.9|996.1|994.9|255
1735232400000|2024-12-26 17:00:00|997.3|996.1|996.3|995.1|997.3|996.1|996.3|995.1|232
1735232700000|2024-12-26 17:05:00|996.1|994.9|996.3|995.1|996.3|995.1|995.3|994.1|285
1735233000000|2024-12-26 17:10:00|996.2|995|996.1|994.9|997.1|995.9|995.8|994.6|894
1735233300000|2024-12-26 17:15:00|996.3|995.1|996.3|995.1|996.3|995.1|995.6|994.4|441
1735233600000|2024-12-26 17:20:00|996.1|994.9|994.6|993.4|996.1|994.9|994.1|992.9|550
1735233900000|2024-12-26 17:25:00|994.8|993.6|994.3|993.1|994.8|993.6|993.8|992.6|385
1735234200000|2024-12-26 17:30:00|994.6|993.4|994.1|992.9|994.8|993.6|993.8|992.6|313
1735234500000|2024-12-26 17:35:00|994.3|993.1|994.6|993.4|995.1|993.9|993.8|992.6|214
1735234800000|2024-12-26 17:40:00|994.8|993.6|994.6|993.4|995.3|994.1|994.6|993.4|286
1735235100000|2024-12-26 17:45:00|994.8|993.6|995.1|993.9|995.8|994.6|994.8|993.6|354
1735235400000|2024-12-26 17:50:00|995.3|994.1|995.4|994.2|996.1|994.9|995.1|993.9|277
1735235700000|2024-12-26 17:55:00|995.3|994.1|994.6|993.4|995.6|994.4|994.6|993.4|322
1735236000000|2024-12-26 18:00:00|994.3|993.1|994.9|993.7|995.1|993.9|994.1|992.9|278
1735236300000|2024-12-26 18:05:00|995.1|993.9|995|993.8|995.8|994.6|995|993.8|1304
1735236600000|2024-12-26 18:10:00|995.2|994|995.5|994.3|996.3|995.1|995|993.8|627
1735236900000|2024-12-26 18:15:00|995.8|994.6|997|995.8|997|995.8|995.5|994.3|326
1735237200000|2024-12-26 18:20:00|996.8|995.6|996.3|995.1|997|995.8|995.7|994.5|272
1735237500000|2024-12-26 18:25:00|996.5|995.3|997|995.8|997.3|996.1|996.2|995|313
1735237800000|2024-12-26 18:30:00|997.3|996.1|996.5|995.3|997.5|996.3|995.8|994.6|262
1735238100000|2024-12-26 18:35:00|996.3|995.1|997|995.8|997|995.8|996.3|995.1|412
1735238400000|2024-12-26 18:40:00|996.8|995.6|997.3|996.1|997.5|996.3|996.8|995.6|412
1735238700000|2024-12-26 18:45:00|997.5|996.3|997|995.8|997.5|996.3|996.8|995.6|719
1735239000000|2024-12-26 18:50:00|996.8|995.6|997|995.8|997.5|996.3|996.8|995.6|492
1735239300000|2024-12-26 18:55:00|997.3|996.1|997.3|996.1|997.5|996.3|997.3|996.1|405
1735239600000|2024-12-26 19:00:00|997.5|996.3|997.3|996.1|997.8|996.6|997|995.8|288
1735239900000|2024-12-26 19:05:00|997|995.8|997.8|996.6|997.8|996.6|997|995.8|685
1735240200000|2024-12-26 19:10:00|997.5|996.3|998|996.8|998.1|996.9|996.6|995.4|1548
1735240500000|2024-12-26 19:15:00|997.8|996.6|997.3|996.1|998.3|997.1|997.3|996.1|1112
1735261200000|2024-12-27 01:00:00|996.8|995.6|995.3|994.1|996.8|995.6|995.3|994.1|555
1735261500000|2024-12-27 01:05:00|995.2|994|995.3|994.1|995.3|994.1|995.1|993.9|173
1735261800000|2024-12-27 01:10:00|995.6|994.4|995.3|994.1|995.6|994.4|994.8|993.6|270
1735262100000|2024-12-27 01:15:00|995.2|994|994.9|993.7|995.3|994.1|994.6|993.4|109
1735262400000|2024-12-27 01:20:00|994.8|993.6|994.6|993.4|995.3|994.1|994.3|993.1|271
1735262700000|2024-12-27 01:25:00|994.3|993.1|994.8|993.6|995.3|994.1|994.3|993.1|246
1735263000000|2024-12-27 01:30:00|994.6|993.4|995|993.8|995.1|993.9|994.5|993.3|43
1735263300000|2024-12-27 01:35:00|994.8|993.6|995.2|994|995.3|994.1|994.8|993.6|57
1735263600000|2024-12-27 01:40:00|995.1|993.9|995.3|994.1|995.7|994.5|995.1|993.9|33
1735263900000|2024-12-27 01:45:00|995.5|994.3|995.6|994.4|995.6|994.4|995.3|994.1|104
1735264200000|2024-12-27 01:50:00|995.7|994.5|996.1|994.9|996.1|994.9|995.6|994.4|35
1735264500000|2024-12-27 01:55:00|996.3|995.1|996.3|995.1|997.1|995.9|995.8|994.6|125
1735264800000|2024-12-27 02:00:00|996.2|995|996.4|995.2|996.6|995.4|996.1|994.9|44
1735265100000|2024-12-27 02:05:00|996.5|995.3|996.6|995.4|996.9|995.7|996.5|995.3|30
1735265400000|2024-12-27 02:10:00|996.4|995.2|996.4|995.2|996.6|995.4|996.1|994.9|41
1735265700000|2024-12-27 02:15:00|996.3|995.1|995.9|994.7|996.4|995.2|995.9|994.7|109
1735266000000|2024-12-27 02:20:00|996.1|994.9|996.1|994.9|996.1|994.9|995.9|994.7|28
1735266300000|2024-12-27 02:25:00|996.4|995.2|996.1|994.9|996.4|995.2|995.9|994.7|29
1735266600000|2024-12-27 02:30:00|996.2|995|997.1|995.9|997.3|996.1|996.1|994.9|110
1735266900000|2024-12-27 02:35:00|996.9|995.7|997.3|996.1|997.3|996.1|996.9|995.7|46
1735267200000|2024-12-27 02:40:00|997.4|996.2|997.9|996.7|997.9|996.7|997.4|996.2|72
1735267500000|2024-12-27 02:45:00|998|996.8|998.3|997.1|998.3|997.1|997.9|996.7|52
1735267800000|2024-12-27 02:50:00|998.1|996.9|997.6|996.4|998.4|997.2|997.6|996.4|83
1735268100000|2024-12-27 02:55:00|997.9|996.7|998.1|996.9|998.1|996.9|997.9|996.7|51
1735268400000|2024-12-27 03:00:00|998|996.8|997.6|996.4|998|996.8|997.6|996.4|14
1735268700000|2024-12-27 03:05:00|997.9|996.7|997.9|996.7|997.9|996.7|997.6|996.4|29
1735269000000|2024-12-27 03:10:00|998.1|996.9|998.1|996.9|998.4|997.2|998|996.8|19
1735269300000|2024-12-27 03:15:00|998.4|997.2|997.6|996.4|998.4|997.2|997.6|996.4|30
1735269600000|2024-12-27 03:20:00|997.7|996.5|997.6|996.4|997.7|996.5|997.4|996.2|12
1735269900000|2024-12-27 03:25:00|997.5|996.3|996.9|995.7|997.6|996.4|996.7|995.5|40
1735270200000|2024-12-27 03:30:00|996.7|995.5|997.4|996.2|997.4|996.2|996.7|995.5|9
1735270500000|2024-12-27 03:35:00|997.1|995.9|997.1|995.9|997.1|995.9|997|995.8|6
1735270800000|2024-12-27 03:40:00|997|995.8|997.1|995.9|997.1|995.9|997|995.8|2
1735271100000|2024-12-27 03:45:00|997.4|996.2|997.1|995.9|997.4|996.2|997.1|995.9|3
1735271400000|2024-12-27 03:50:00|997.4|996.2|997.4|996.2|997.5|996.3|997.4|996.2|17
1735271700000|2024-12-27 03:55:00|997.5|996.3|997.4|996.2|997.6|996.4|997.4|996.2|10
1735272000000|2024-12-27 04:00:00|997.5|996.3|997.4|996.2|997.5|996.3|997.4|996.2|5
1735272300000|2024-12-27 04:05:00|||||||||7
1735272600000|2024-12-27 04:10:00|||||||||1
1735272900000|2024-12-27 04:15:00|||||||||12
1735273200000|2024-12-27 04:20:00|||||||||4
1735273500000|2024-12-27 04:25:00|997.1|995.9|997.1|995.9|997.1|995.9|997.1|995.9|8
1735273800000|2024-12-27 04:30:00|||||||||3
1735274100000|2024-12-27 04:35:00|||||||||5
1735274400000|2024-12-27 04:40:00|||||||||6
1735274700000|2024-12-27 04:45:00|997.4|996.2|997.4|996.2|997.4|996.2|997.4|996.2|11
1735275000000|2024-12-27 04:50:00|997.1|995.9|997.1|995.9|997.1|995.9|997.1|995.9|2
1735275300000|2024-12-27 04:55:00|||||||||2
1735275600000|2024-12-27 05:00:00|||||||||3
1735275900000|2024-12-27 05:05:00|||||||||96
1735276200000|2024-12-27 05:10:00|997.4|996.2|997.4|996.2|997.4|996.2|997.2|996|17
1735276500000|2024-12-27 05:15:00|||||||||1
1735276800000|2024-12-27 05:20:00|997.1|995.9|997.1|995.9|997.1|995.9|997.1|995.9|1
1735277100000|2024-12-27 05:25:00|996.9|995.7|997.1|995.9|997.1|995.9|996.9|995.7|26
1735277400000|2024-12-27 05:30:00|997.2|996|997.4|996.2|997.4|996.2|997.1|995.9|33
1735277700000|2024-12-27 05:35:00|997.2|996|996.4|995.2|997.2|996|996.4|995.2|25
1735278000000|2024-12-27 05:40:00|996.6|995.4|996.6|995.4|996.6|995.4|996.1|994.9|16
1735278300000|2024-12-27 05:45:00|996.5|995.3|995.7|994.5|996.5|995.3|995.6|994.4|44
1735278600000|2024-12-27 05:50:00|995.6|994.4|995.9|994.7|995.9|994.7|995.6|994.4|52
1735278900000|2024-12-27 05:55:00|995.6|994.4|995.4|994.2|995.7|994.5|995.4|994.2|59
1735279200000|2024-12-27 06:00:00|995.6|994.4|995.4|994.2|995.6|994.4|995.2|994|20
1735279500000|2024-12-27 06:05:00|995.5|994.3|995.4|994.2|995.6|994.4|995.1|993.9|26
1735279800000|2024-12-27 06:10:00|995.5|994.3|995.1|993.9|995.6|994.4|995.1|993.9|6
1735280100000|2024-12-27 06:15:00|995.2|994|995.6|994.4|995.6|994.4|994.9|993.7|31
1735280400000|2024-12-27 06:20:00|995.4|994.2|995.4|994.2|995.6|994.4|995.1|993.9|17
1735280700000|2024-12-27 06:25:00|995.1|993.9|995.4|994.2|995.4|994.2|995.1|993.9|7
1735281000000|2024-12-27 06:30:00|995.1|993.9|995.6|994.4|995.9|994.7|995.1|993.9|44
1735281300000|2024-12-27 06:35:00|995.7|994.5|995|993.8|995.9|994.7|995|993.8|37
1735281600000|2024-12-27 06:40:00|995.1|993.9|995.1|993.9|995.4|994.2|995.1|993.9|7
1735281900000|2024-12-27 06:45:00|994.9|993.7|994.6|993.4|995|993.8|994.4|993.2|103
1735282200000|2024-12-27 06:50:00|994.9|993.7|994.8|993.6|994.9|993.7|994.4|993.2|56
1735282500000|2024-12-27 06:55:00|994.9|993.7|994.9|993.7|995.1|993.9|994.6|993.4|18
1735282800000|2024-12-27 07:00:00|995|993.8|995.6|994.4|995.6|994.4|994.9|993.7|13
1735283100000|2024-12-27 07:05:00|995.8|994.6|995.6|994.4|995.9|994.7|995.4|994.2|42
1735283400000|2024-12-27 07:10:00|995.4|994.2|995.6|994.4|995.6|994.4|995.4|994.2|16
1735283700000|2024-12-27 07:15:00|995.5|994.3|995.4|994.2|995.6|994.4|995.4|994.2|71
1735284000000|2024-12-27 07:20:00|995.6|994.4|995.6|994.4|995.8|994.6|995.6|994.4|10
1735284300000|2024-12-27 07:25:00|||||||||12
1735284600000|2024-12-27 07:30:00|||||||||9
1735284900000|2024-12-27 07:35:00|995.4|994.2|995.6|994.4|995.9|994.7|995.4|994.2|29
1735285200000|2024-12-27 07:40:00|995.9|994.7|996.4|995.2|996.4|995.2|995.9|994.7|37
1735285500000|2024-12-27 07:45:00|996.1|994.9|996.1|994.9|996.4|995.2|996.1|994.9|21
1735285800000|2024-12-27 07:50:00|996.3|995.1|996.3|995.1|996.3|995.1|996.3|995.1|4
1735286100000|2024-12-27 07:55:00|996.4|995.2|996.1|994.9|996.4|995.2|996.1|994.9|14
1735286400000|2024-12-27 08:00:00|995.9|994.7|995.1|993.9|996.1|994.9|995.1|993.9|121
1735286700000|2024-12-27 08:05:00|994.9|993.7|994.8|993.6|995|993.8|994.8|993.6|91
1735287000000|2024-12-27 08:10:00|994.9|993.7|994.9|993.7|995.1|993.9|994.8|993.6|40
1735287300000|2024-12-27 08:15:00|995|993.8|995.4|994.2|995.6|994.4|994.9|993.7|64
1735287600000|2024-12-27 08:20:00|995.3|994.1|995.4|994.2|995.5|994.3|995.1|993.9|59
1735287900000|2024-12-27 08:25:00|995.3|994.1|995.6|994.4|995.6|994.4|995.1|993.9|44
1735288200000|2024-12-27 08:30:00|995.8|994.6|996.9|995.7|996.9|995.7|995.6|994.4|124
1735288500000|2024-12-27 08:35:00|996.8|995.6|997.1|995.9|997.1|995.9|996.4|995.2|97
1735288800000|2024-12-27 08:40:00|996.9|995.7|997.4|996.2|997.9|996.7|996.9|995.7|151
1735289100000|2024-12-27 08:45:00|997.3|996.1|997.1|995.9|997.4|996.2|997.1|995.9|35
1735289400000|2024-12-27 08:50:00|997|995.8|997.1|995.9|997.1|995.9|996.9|995.7|34
1735289700000|2024-12-27 08:55:00|997.4|996.2|997.1|995.9|997.4|996.2|996.6|995.4|53
1735290000000|2024-12-27 09:00:00|997.4|996.2|995.6|994.4|997.4|996.2|995.6|994.4|74
1735290300000|2024-12-27 09:05:00|995.9|994.7|995.9|994.7|995.9|994.7|995.8|994.6|29
1735290600000|2024-12-27 09:10:00|995.8|994.6|995.9|994.7|995.9|994.7|995.6|994.4|25
1735290900000|2024-12-27 09:15:00|995.8|994.6|995.9|994.7|996.1|994.9|995.8|994.6|42
1735291200000|2024-12-27 09:20:00|995.8|994.6|996.3|995.1|996.6|995.4|995.8|994.6|180
1735291500000|2024-12-27 09:25:00|996.4|995.2|996.3|995.1|996.5|995.3|996.1|994.9|32
1735291800000|2024-12-27 09:30:00|996.1|994.9|995.6|994.4|996.4|995.2|995.6|994.4|15
1735292100000|2024-12-27 09:35:00|995.8|994.6|996.1|994.9|996.1|994.9|995.8|994.6|37
1735292400000|2024-12-27 09:40:00|996.4|995.2|995.9|994.7|996.4|995.2|995.6|994.4|20
1735292700000|2024-12-27 09:45:00|995.8|994.6|995.8|994.6|995.9|994.7|995.4|994.2|10
1735293000000|2024-12-27 09:50:00|995.9|994.7|995.9|994.7|996.1|994.9|995.8|994.6|3
1735293300000|2024-12-27 09:55:00|995.8|994.6|995.1|993.9|995.9|994.7|995.1|993.9|15
1735293600000|2024-12-27 10:00:00|995|993.8|995.4|994.2|995.5|994.3|994.9|993.7|29
1735293900000|2024-12-27 10:05:00|995.3|994.1|995|993.8|995.4|994.2|995|993.8|35
1735294200000|2024-12-27 10:10:00|995.2|994|995.2|994|995.2|994|995|993.8|3
1735294500000|2024-12-27 10:15:00|994.9|993.7|994.9|993.7|995.3|994.1|994.9|993.7|40
1735294800000|2024-12-27 10:20:00|994.8|993.6|994.7|993.5|995.4|994.2|994.7|993.5|27
1735295100000|2024-12-27 10:25:00|994.9|993.7|995.4|994.2|995.4|994.2|994.9|993.7|28
1735295400000|2024-12-27 10:30:00|995.2|994|994.9|993.7|995.4|994.2|994.9|993.7|65
1735295700000|2024-12-27 10:35:00|994.8|993.6|995.2|994|995.2|994|994.7|993.5|33
1735296000000|2024-12-27 10:40:00|994.9|993.7|994.9|993.7|995.2|994|994.9|993.7|32
1735296300000|2024-12-27 10:45:00|995|993.8|995|993.8|995.3|994.1|994.9|993.7|37
1735296600000|2024-12-27 10:50:00|995.2|994|995.4|994.2|995.4|994.2|995.2|994|48
1735296900000|2024-12-27 10:55:00|995.3|994.1|995.4|994.2|995.4|994.2|995.2|994|103
1735297200000|2024-12-27 11:00:00|995.7|994.5|995.2|994|995.7|994.5|995|993.8|81
1735297500000|2024-12-27 11:05:00|995|993.8|994.9|993.7|995.2|994|994.9|993.7|31
1735297800000|2024-12-27 11:10:00|995|993.8|995.2|994|995.4|994.2|995|993.8|28
1735298100000|2024-12-27 11:15:00|994.9|993.7|994.7|993.5|995.2|994|994.7|993.5|32
1735298400000|2024-12-27 11:20:00|994.9|993.7|995.2|994|995.2|994|994.9|993.7|79
1735298700000|2024-12-27 11:25:00|995|993.8|995.2|994|995.4|994.2|994.9|993.7|29
1735299000000|2024-12-27 11:30:00|995|993.8|995.2|994|995.4|994.2|994.9|993.7|47
1735299300000|2024-12-27 11:35:00|994.9|993.7|995.2|994|995.2|994|994.9|993.7|27
1735299600000|2024-12-27 11:40:00|995|993.8|994.9|993.7|995|993.8|994.9|993.7|75
1735299900000|2024-12-27 11:45:00|995.2|994|994.9|993.7|995.2|994|994.8|993.6|26
1735300200000|2024-12-27 11:50:00|995|993.8|994.9|993.7|995.2|994|994.7|993.5|21
1735300500000|2024-12-27 11:55:00|994.7|993.5|994.9|993.7|995.2|994|994.7|993.5|41
1735300800000|2024-12-27 12:00:00|995.2|994|995|993.8|995.4|994.2|995|993.8|81
1735301100000|2024-12-27 12:05:00|994.9|993.7|994.7|993.5|994.9|993.7|994.2|993|185
1735301400000|2024-12-27 12:10:00|994.9|993.7|994.7|993.5|994.9|993.7|994.7|993.5|115
1735301700000|2024-12-27 12:15:00|994.4|993.2|994.7|993.5|994.7|993.5|994.2|993|44
1735302000000|2024-12-27 12:20:00|994.9|993.7|994.7|993.5|994.9|993.7|994.7|993.5|60
1735302300000|2024-12-27 12:25:00|994.9|993.7|995.3|994.1|995.4|994.2|994.9|993.7|37
1735302600000|2024-12-27 12:30:00|995.2|994|995.2|994|995.4|994.2|995.2|994|26
1735302900000|2024-12-27 12:35:00|995.3|994.1|995.3|994.1|995.4|994.2|995.2|994|56
1735303200000|2024-12-27 12:40:00|995.4|994.2|994.7|993.5|995.4|994.2|994.3|993.1|293
1735303500000|2024-12-27 12:45:00|994.9|993.7|994.9|993.7|994.9|993.7|994.4|993.2|64
1735303800000|2024-12-27 12:50:00|994.8|993.6|994.8|993.6|994.9|993.7|994.7|993.5|48
1735304100000|2024-12-27 12:55:00|994.9|993.7|995.4|994.2|995.5|994.3|994.9|993.7|67
1735304400000|2024-12-27 13:00:00|995.3|994.1|995.7|994.5|995.7|994.5|994.9|993.7|114
1735304700000|2024-12-27 13:05:00|995.5|994.3|995.5|994.3|996.2|995|995.4|994.2|185
1735305000000|2024-12-27 13:10:00|995.4|994.2|995.2|994|995.4|994.2|995.2|994|115
1735305300000|2024-12-27 13:15:00|995.3|994.1|994.9|993.7|995.4|994.2|994.4|993.2|220
1735305600000|2024-12-27 13:20:00|995.2|994|995.4|994.2|995.7|994.5|995.2|994|136
1735305900000|2024-12-27 13:25:00|995.5|994.3|995.4|994.2|995.7|994.5|994.9|993.7|247
1735306200000|2024-12-27 13:30:00|995.7|994.5|996.4|995.2|996.9|995.7|995.6|994.4|278
1735306500000|2024-12-27 13:35:00|996.2|995|996.7|995.5|996.7|995.5|996.2|995|110
1735306800000|2024-12-27 13:40:00|996.6|995.4|996.3|995.1|996.9|995.7|996.3|995.1|202
1735309800000|2024-12-27 14:30:00|996.4|995.2|994.4|993.2|997.4|996.2|994.2|993|2747
1735310100000|2024-12-27 14:35:00|994.3|993.1|995.4|994.2|996.2|995|993.7|992.5|1112
1735310400000|2024-12-27 14:40:00|995.2|994|993.9|992.7|995.7|994.5|993.4|992.2|1034
1735310700000|2024-12-27 14:45:00|994.2|993|997.2|996|997.2|996|993.9|992.7|1722
1735311000000|2024-12-27 14:50:00|997.4|996.2|995.4|994.2|997.7|996.5|995.4|994.2|979
1735311300000|2024-12-27 14:55:00|995.2|994|994.9|993.7|995.2|994|993.9|992.7|739
1735311600000|2024-12-27 15:00:00|995.2|994|994.4|993.2|995.4|994.2|993.9|992.7|727
1735311900000|2024-12-27 15:05:00|994.7|993.5|994.4|993.2|994.9|993.7|993.9|992.7|689
1735312200000|2024-12-27 15:10:00|994.7|993.5|992.9|991.7|994.9|993.7|992.2|991|666
1735312500000|2024-12-27 15:15:00|992.7|991.5|991.2|990|992.9|991.7|991.2|990|953
1735312800000|2024-12-27 15:20:00|990.9|989.7|990.4|989.2|991.4|990.2|990.4|989.2|895
1735313100000|2024-12-27 15:25:00|990.6|989.4|990.4|989.2|990.7|989.5|989.9|988.7|1070
1735313400000|2024-12-27 15:30:00|990.7|989.5|990.9|989.7|991.7|990.5|990.4|989.2|834
1735313700000|2024-12-27 15:35:00|991.2|990|992.2|991|992.7|991.5|991.1|989.9|419
1735314000000|2024-12-27 15:40:00|991.9|990.7|993.2|992|993.3|992.1|991.9|990.7|575
1735314300000|2024-12-27 15:45:00|992.9|991.7|992.7|991.5|993.2|992|991.9|990.7|496
1735314600000|2024-12-27 15:50:00|992.9|991.7|993.2|992|993.4|992.2|992.2|991|485
1735314900000|2024-12-27 15:55:00|993.3|992.1|993.9|992.7|993.9|992.7|993.2|992|635
1735315200000|2024-12-27 16:00:00|993.7|992.5|992.2|991|993.7|992.5|992.2|991|547
1735315500000|2024-12-27 16:05:00|992.4|991.2|992.2|991|992.4|991.2|991.9|990.7|441
1735315800000|2024-12-27 16:10:00|991.9|990.7|992.1|990.9|992.4|991.2|991.4|990.2|1081
1735316100000|2024-12-27 16:15:00|991.9|990.7|990.8|989.6|992.4|991.2|990.7|989.5|572
1735316400000|2024-12-27 16:20:00|990.7|989.5|991.4|990.2|991.4|990.2|990.7|989.5|320
1735316700000|2024-12-27 16:25:00|991.3|990.1|991.2|990|991.7|990.5|990.9|989.7|545
1735317000000|2024-12-27 16:30:00|991.4|990.2|990.9|989.7|991.4|990.2|990.4|989.2|378
1735317300000|2024-12-27 16:35:00|991.1|989.9|991.7|990.5|991.9|990.7|990.9|989.7|409
1735317600000|2024-12-27 16:40:00|991.9|990.7|992.1|990.9|992.4|991.2|991.7|990.5|774
1735317900000|2024-12-27 16:45:00|991.9|990.7|992.2|991|992.4|991.2|991.7|990.5|274
1735318200000|2024-12-27 16:50:00|991.9|990.7|991.4|990.2|991.9|990.7|991.2|990|272
1735318500000|2024-12-27 16:55:00|991.7|990.5|992.9|991.7|993.2|992|991.2|990|470
1735318800000|2024-12-27 17:00:00|992.7|991.5|993.7|992.5|993.7|992.5|992.7|991.5|429
1735319100000|2024-12-27 17:05:00|993.6|992.4|992.2|991|993.7|992.5|992.2|991|450
1735319400000|2024-12-27 17:10:00|992.4|991.2|992.9|991.7|993.7|992.5|992.2|991|547
1735319700000|2024-12-27 17:15:00|993.2|992|993.2|992|993.9|992.7|992.7|991.5|647
1735320000000|2024-12-27 17:20:00|992.9|991.7|992.4|991.2|993.6|992.4|992.4|991.2|570
1735320300000|2024-12-27 17:25:00|992.7|991.5|992.4|991.2|993.2|992|992.4|991.2|341
1735320600000|2024-12-27 17:30:00|992.6|991.4|991.4|990.2|992.7|991.5|991.4|990.2|242
1735320900000|2024-12-27 17:35:00|991.3|990.1|991.4|990.2|991.9|990.7|990.9|989.7|340
1735321200000|2024-12-27 17:40:00|991.3|990.1|991.7|990.5|992.2|991|990.9|989.7|515
1735321500000|2024-12-27 17:45:00|991.9|990.7|991.9|990.7|991.9|990.7|991.4|990.2|526
1735321800000|2024-12-27 17:50:00|992.2|991|991.9|990.7|992.4|991.2|991.7|990.5|462
1735322100000|2024-12-27 17:55:00|991.7|990.5|991.4|990.2|991.7|990.5|991.2|990|305
1735322400000|2024-12-27 18:00:00|991.2|990|990.9|989.7|991.2|990|990.9|989.7|130
1735322700000|2024-12-27 18:05:00|990.8|989.6|991.4|990.2|991.4|990.2|990.7|989.5|317
1735323000000|2024-12-27 18:10:00|991.2|990|990.4|989.2|991.2|990|990.4|989.2|473
1735323300000|2024-12-27 18:15:00|990.7|989.5|990.2|989|990.7|989.5|989.2|988|578
1735323600000|2024-12-27 18:20:00|990.4|989.2|989.7|988.5|990.4|989.2|989.7|988.5|345
1735323900000|2024-12-27 18:25:00|989.9|988.7|989.4|988.2|989.9|988.7|989.4|988.2|589
1735324200000|2024-12-27 18:30:00|989.7|988.5|991.2|990|991.4|990.2|989.7|988.5|558
1735324500000|2024-12-27 18:35:00|991.4|990.2|991.4|990.2|991.7|990.5|991.2|990|264
1735324800000|2024-12-27 18:40:00|991.3|990.1|991.2|990|991.4|990.2|990.9|989.7|384
1735325100000|2024-12-27 18:45:00|990.9|989.7|991.2|990|991.2|990|990.2|989|672
1735325400000|2024-12-27 18:50:00|990.9|989.7|990.9|989.7|991.2|990|990.7|989.5|1176
1735325700000|2024-12-27 18:55:00|990.7|989.5|989.9|988.7|990.9|989.7|989.7|988.5|646
1735326000000|2024-12-27 19:00:00|989.8|988.6|989.9|988.7|990.2|989|989.2|988|1401
1735326300000|2024-12-27 19:05:00|990.2|989|989.9|988.7|990.2|989|989.7|988.5|531
1735326600000|2024-12-27 19:10:00|989.8|988.6|990.7|989.5|990.7|989.5|989.7|988.5|2605
1735326900000|2024-12-27 19:15:00|990.4|989.2|990.8|989.6|992.2|991|990.4|989.2|2127
1735520400000|2024-12-30 01:00:00|995.6|994.4|995.2|994|997.1|995.9|994.6|993.4|1148
1735520700000|2024-12-30 01:05:00|995.1|993.9|992.9|991.7|995.3|994.1|992.6|991.4|866
1735521000000|2024-12-30 01:10:00|992.6|991.4|992.6|991.4|992.9|991.7|992.6|991.4|616
1735521300000|2024-12-30 01:15:00|992.9|991.7|993.4|992.2|993.6|992.4|992.6|991.4|133
1735521600000|2024-12-30 01:20:00|993.2|992|991.9|990.7|993.4|992.2|991.9|990.7|219
1735521900000|2024-12-30 01:25:00|991.6|990.4|990.9|989.7|991.9|990.7|990.9|989.7|220
1735522200000|2024-12-30 01:30:00|991.4|990.2|991.4|990.2|991.4|990.2|991.4|990.2|103
1735522500000|2024-12-30 01:35:00|991.9|990.7|992.2|991|992.4|991.2|991.9|990.7|416
1735522800000|2024-12-30 01:40:00|992.1|990.9|991.4|990.2|992.2|991|991.4|990.2|82
1735523100000|2024-12-30 01:45:00|991.1|989.9|991.4|990.2|991.4|990.2|991.1|989.9|109
1735523400000|2024-12-30 01:50:00|991.2|990|991.1|989.9|991.4|990.2|990.9|989.7|51
1735523700000|2024-12-30 01:55:00|990.9|989.7|991.1|989.9|991.1|989.9|990.6|989.4|54
1735524000000|2024-12-30 02:00:00|990.9|989.7|990.9|989.7|991|989.8|990.6|989.4|38
1735524300000|2024-12-30 02:05:00|990.6|989.4|990.4|989.2|990.7|989.5|990.1|988.9|87
1735524600000|2024-12-30 02:10:00|990.2|989|990.6|989.4|990.6|989.4|990.2|989|97
1735524900000|2024-12-30 02:15:00|990.9|989.7|990.6|989.4|990.9|989.7|990.6|989.4|27
1735525200000|2024-12-30 02:20:00|990.7|989.5|990.9|989.7|990.9|989.7|990.7|989.5|21
1735525500000|2024-12-30 02:25:00|||||||||12
1735525800000|2024-12-30 02:30:00|991.1|989.9|991|989.8|991.1|989.9|990.4|989.2|144
1735526100000|2024-12-30 02:35:00|990.9|989.7|990.6|989.4|990.9|989.7|990.4|989.2|25
1735526400000|2024-12-30 02:40:00|990.4|989.2|990.1|988.9|990.6|989.4|990.1|988.9|89
1735526700000|2024-12-30 02:45:00|990.2|989|990.6|989.4|991|989.8|990.1|988.9|193
1735527000000|2024-12-30 02:50:00|990.8|989.6|991.1|989.9|991.1|989.9|990.8|989.6|176
1735527300000|2024-12-30 02:55:00|990.9|989.7|990.9|989.7|991.1|989.9|990.9|989.7|42
1735527600000|2024-12-30 03:00:00|990.6|989.4|990.4|989.2|990.9|989.7|990.4|989.2|40
1735527900000|2024-12-30 03:05:00|990.5|989.3|990.4|989.2|990.6|989.4|990.4|989.2|8
1735528200000|2024-12-30 03:10:00|990.5|989.3|990.9|989.7|990.9|989.7|990.4|989.2|182
1735528500000|2024-12-30 03:15:00|991.1|989.9|991.1|989.9|991.1|989.9|990.9|989.7|44
1735528800000|2024-12-30 03:20:00|991|989.8|990.7|989.5|991.1|989.9|990.6|989.4|101
1735529100000|2024-12-30 03:25:00|990.6|989.4|990.9|989.7|990.9|989.7|990.6|989.4|55
1735529400000|2024-12-30 03:30:00|991.1|989.9|990.8|989.6|991.1|989.9|990.8|989.6|34
1735529700000|2024-12-30 03:35:00|990.9|989.7|990.9|989.7|990.9|989.7|990.9|989.7|15
1735530000000|2024-12-30 03:40:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|4
1735530300000|2024-12-30 03:45:00|990.8|989.6|990.8|989.6|990.9|989.7|990.6|989.4|5
1735530600000|2024-12-30 03:50:00|990.9|989.7|990.6|989.4|990.9|989.7|990.6|989.4|4
1735530900000|2024-12-30 03:55:00|990.8|989.6|990.9|989.7|990.9|989.7|990.6|989.4|6
1735531200000|2024-12-30 04:00:00|||||||||1
1735531500000|2024-12-30 04:05:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|4
1735531800000|2024-12-30 04:10:00|990.8|989.6|990.9|989.7|990.9|989.7|990.8|989.6|6
1735532100000|2024-12-30 04:15:00|991|989.8|991|989.8|991.1|989.9|990.9|989.7|16
1735532400000|2024-12-30 04:20:00|991.1|989.9|991|989.8|991.1|989.9|991|989.8|44
1735532700000|2024-12-30 04:25:00|991.1|989.9|990.9|989.7|991.1|989.9|990.9|989.7|26
1735533000000|2024-12-30 04:30:00|991|989.8|990.9|989.7|991.1|989.9|990.9|989.7|6
1735533600000|2024-12-30 04:40:00|991.1|989.9|991.1|989.9|991.1|989.9|991.1|989.9|296
1735534200000|2024-12-30 04:50:00|||||||||1
1735534500000|2024-12-30 04:55:00|991.4|990.2|991.6|990.4|991.9|990.7|991.4|990.2|79
1735534800000|2024-12-30 05:00:00|991.4|990.2|991.6|990.4|991.6|990.4|991.4|990.2|38
1735535100000|2024-12-30 05:05:00|991.9|990.7|991.9|990.7|991.9|990.7|991.9|990.7|79
1735535700000|2024-12-30 05:15:00|991.6|990.4|991.6|990.4|991.6|990.4|991.6|990.4|52
1735536000000|2024-12-30 05:20:00|||||||||49
1735536300000|2024-12-30 05:25:00|991.4|990.2|991.6|990.4|991.6|990.4|991.4|990.2|19
1735536600000|2024-12-30 05:30:00|991.4|990.2|990.6|989.4|991.4|990.2|990.1|988.9|117
1735536900000|2024-12-30 05:35:00|990.9|989.7|991.1|989.9|991.1|989.9|990.6|989.4|97
1735537200000|2024-12-30 05:40:00|990.9|989.7|991.6|990.4|991.6|990.4|990.9|989.7|73
1735537500000|2024-12-30 05:45:00|991.9|990.7|991.6|990.4|991.9|990.7|991.6|990.4|28
1735537800000|2024-12-30 05:50:00|991.8|990.6|991.9|990.7|991.9|990.7|991.6|990.4|8
1735538100000|2024-12-30 05:55:00|991.8|990.6|991.6|990.4|991.9|990.7|991.6|990.4|58
1735538400000|2024-12-30 06:00:00|991.9|990.7|992.9|991.7|992.9|991.7|991.9|990.7|195
1735538700000|2024-12-30 06:05:00|993.1|991.9|993.4|992.2|993.4|992.2|993.1|991.9|48
1735539000000|2024-12-30 06:10:00|993.5|992.3|993.1|991.9|993.6|992.4|993.1|991.9|130
1735539300000|2024-12-30 06:15:00|993|991.8|993.1|991.9|993.1|991.9|992.6|991.4|78
1735539600000|2024-12-30 06:20:00|993.2|992|994.6|993.4|994.6|993.4|993.2|992|141
1735539900000|2024-12-30 06:25:00|994.9|993.7|995.1|993.9|995.4|994.2|994.6|993.4|268
1735540200000|2024-12-30 06:30:00|995.4|994.2|996.1|994.9|996.1|994.9|995.3|994.1|264
1735540500000|2024-12-30 06:35:00|996.4|995.2|995.1|993.9|996.5|995.3|995.1|993.9|249
1735540800000|2024-12-30 06:40:00|994.9|993.7|994.6|993.4|995|993.8|994.6|993.4|54
1735541100000|2024-12-30 06:45:00|994.5|993.3|995.1|993.9|995.1|993.9|994.4|993.2|61
1735541400000|2024-12-30 06:50:00|995.3|994.1|995.1|993.9|995.4|994.2|995.1|993.9|4
1735541700000|2024-12-30 06:55:00|995.4|994.2|996.1|994.9|996.4|995.2|995.4|994.2|105
1735542000000|2024-12-30 07:00:00|996|994.8|996.1|994.9|996.4|995.2|995.6|994.4|80
1735542300000|2024-12-30 07:05:00|996|994.8|996.1|994.9|996.1|994.9|995.9|994.7|18
1735542600000|2024-12-30 07:10:00|996|994.8|996.4|995.2|996.4|995.2|995.9|994.7|29
1735542900000|2024-12-30 07:15:00|996.6|995.4|996.9|995.7|996.9|995.7|996.4|995.2|95
1735543200000|2024-12-30 07:20:00|997.2|996|997.1|995.9|997.4|996.2|997|995.8|174
1735543500000|2024-12-30 07:25:00|997.2|996|997|995.8|997.2|996|996.9|995.7|22
1735543800000|2024-12-30 07:30:00|997.4|996.2|997|995.8|997.4|996.2|996.9|995.7|105
1735544100000|2024-12-30 07:35:00|996.9|995.7|997.2|996|997.2|996|996.9|995.7|1
1735544400000|2024-12-30 07:40:00|997.1|995.9|997.4|996.2|997.4|996.2|997.1|995.9|6
1735544700000|2024-12-30 07:45:00|997.2|996|997.2|996|997.4|996.2|997.1|995.9|71
1735545000000|2024-12-30 07:50:00|997.1|995.9|997.2|996|997.3|996.1|996.9|995.7|61
1735545300000|2024-12-30 07:55:00|997.4|996.2|997.7|996.5|997.7|996.5|997.2|996|41
1735545600000|2024-12-30 08:00:00|997.9|996.7|997.8|996.6|997.9|996.7|997.7|996.5|79
1735545900000|2024-12-30 08:05:00|997.7|996.5|997.5|996.3|997.9|996.7|997.4|996.2|41
1735546200000|2024-12-30 08:10:00|997.4|996.2|996.7|995.5|997.4|996.2|996.7|995.5|119
1735546500000|2024-12-30 08:15:00|996.6|995.4|995.9|994.7|996.7|995.5|995.9|994.7|161
1735546800000|2024-12-30 08:20:00|995.8|994.6|996.3|995.1|996.3|995.1|995.8|994.6|143
1735547100000|2024-12-30 08:25:00|996.2|995|996.3|995.1|996.4|995.2|996.2|995|124
1735547400000|2024-12-30 08:30:00|996.4|995.2|996.3|995.1|996.9|995.7|996.2|995|45
1735547700000|2024-12-30 08:35:00|996.2|995|996.9|995.7|996.9|995.7|996.2|995|26
1735548000000|2024-12-30 08:40:00|996.7|995.5|996.7|995.5|996.7|995.5|996.4|995.2|31
1735548300000|2024-12-30 08:45:00|996.5|995.3|996.7|995.5|996.7|995.5|996.4|995.2|11
1735548600000|2024-12-30 08:50:00|996.9|995.7|996.2|995|996.9|995.7|995.9|994.7|41
1735548900000|2024-12-30 08:55:00|996|994.8|997.2|996|997.2|996|995.9|994.7|76
1735549200000|2024-12-30 09:00:00|997|995.8|996.7|995.5|997.2|996|996.7|995.5|64
1735549500000|2024-12-30 09:05:00|996.5|995.3|996.4|995.2|996.7|995.5|996.2|995|57
1735549800000|2024-12-30 09:10:00|996.3|995.1|995.9|994.7|996.4|995.2|995.9|994.7|92
1735550100000|2024-12-30 09:15:00|996|994.8|995.7|994.5|996.2|995|995.2|994|128
1735550400000|2024-12-30 09:20:00|995.4|994.2|994.9|993.7|995.7|994.5|994.9|993.7|209
1735550700000|2024-12-30 09:25:00|994.8|993.6|995.4|994.2|996.4|995.2|994.8|993.6|235
1735551000000|2024-12-30 09:30:00|995.7|994.5|995.9|994.7|995.9|994.7|995.7|994.5|36
1735551300000|2024-12-30 09:35:00|995.8|994.6|996.8|995.6|996.9|995.7|995.7|994.5|154
1735551600000|2024-12-30 09:40:00|996.7|995.5|996.2|995|996.7|995.5|995.9|994.7|19
1735551900000|2024-12-30 09:45:00|996.4|995.2|996.7|995.5|996.7|995.5|996.4|995.2|204
1735552200000|2024-12-30 09:50:00|996.5|995.3|996.4|995.2|996.7|995.5|996.4|995.2|47
1735552500000|2024-12-30 09:55:00|996.3|995.1|995.9|994.7|996.4|995.2|995.8|994.6|14
1735552800000|2024-12-30 10:00:00|995.8|994.6|995.4|994.2|995.9|994.7|995.2|994|23
1735553100000|2024-12-30 10:05:00|995.3|994.1|994.7|993.5|995.4|994.2|994.7|993.5|42
1735553400000|2024-12-30 10:10:00|994.9|993.7|995.2|994|995.4|994.2|994.7|993.5|67
1735553700000|2024-12-30 10:15:00|995.3|994.1|995.6|994.4|995.6|994.4|995.2|994|22
1735554000000|2024-12-30 10:20:00|995.7|994.5|995.7|994.5|995.7|994.5|995.6|994.4|2
1735554300000|2024-12-30 10:25:00|995.6|994.4|995.2|994|995.7|994.5|994.9|993.7|42
1735554600000|2024-12-30 10:30:00|994.9|993.7|994.7|993.5|994.9|993.7|994.6|993.4|71
1735554900000|2024-12-30 10:35:00|994.8|993.6|994.7|993.5|994.9|993.7|994.7|993.5|9
1735555200000|2024-12-30 10:40:00|994.4|993.2|994.4|993.2|994.4|993.2|994.4|993.2|15
1735555500000|2024-12-30 10:45:00|994.2|993|994.2|993|994.4|993.2|994.2|993|128
1735555800000|2024-12-30 10:50:00|994.3|993.1|994.9|993.7|994.9|993.7|994.3|993.1|112
1735556100000|2024-12-30 10:55:00|994.7|993.5|994.9|993.7|994.9|993.7|994.7|993.5|37
1735556400000|2024-12-30 11:00:00|994.7|993.5|994.7|993.5|994.9|993.7|994.7|993.5|66
1735556700000|2024-12-30 11:05:00|994.8|993.6|994.9|993.7|994.9|993.7|994.8|993.6|15
1735557000000|2024-12-30 11:10:00|||||||||3
1735557300000|2024-12-30 11:15:00|994.8|993.6|994.9|993.7|994.9|993.7|994.7|993.5|19
1735557600000|2024-12-30 11:20:00|994.8|993.6|994.4|993.2|994.9|993.7|994.4|993.2|154
1735557900000|2024-12-30 11:25:00|994.7|993.5|994.7|993.5|994.7|993.5|994.4|993.2|19
1735558200000|2024-12-30 11:30:00|994.6|993.4|994.9|993.7|995.2|994|994.6|993.4|67
1735558500000|2024-12-30 11:35:00|995.1|993.9|995.3|994.1|995.4|994.2|995.1|993.9|27
1735558800000|2024-12-30 11:40:00|995.2|994|995.4|994.2|995.4|994.2|994.9|993.7|37
1735559100000|2024-12-30 11:45:00|995.7|994.5|995.4|994.2|995.7|994.5|995.4|994.2|27
1735559400000|2024-12-30 11:50:00|995.7|994.5|995.7|994.5|995.7|994.5|995.7|994.5|132
1735559700000|2024-12-30 11:55:00|995.4|994.2|995.7|994.5|995.7|994.5|995.4|994.2|24
1735560000000|2024-12-30 12:00:00|995.9|994.7|996.4|995.2|996.4|995.2|995.9|994.7|14
1735560300000|2024-12-30 12:05:00|996.2|995|996.7|995.5|996.7|995.5|996.2|995|280
1735560600000|2024-12-30 12:10:00|996.9|995.7|997.7|996.5|997.7|996.5|996.9|995.7|111
1735560900000|2024-12-30 12:15:00|997.9|996.7|996.8|995.6|997.9|996.7|996.7|995.5|246
1735561200000|2024-12-30 12:20:00|996.7|995.5|996.3|995.1|996.7|995.5|995.7|994.5|58
1735561500000|2024-12-30 12:25:00|996.2|995|996.7|995.5|996.7|995.5|995.9|994.7|74
1735561800000|2024-12-30 12:30:00|996.4|995.2|997.4|996.2|997.4|996.2|996.4|995.2|76
1735562100000|2024-12-30 12:35:00|997.7|996.5|998.4|997.2|998.7|997.5|997.4|996.2|219
1735562400000|2024-12-30 12:40:00|998.7|997.5|998.6|997.4|998.9|997.7|998.4|997.2|89
1735562700000|2024-12-30 12:45:00|998.4|997.2|999.4|998.2|999.4|998.2|998.4|997.2|236
1735563000000|2024-12-30 12:50:00|999.2|998|999.4|998.2|1000.4|999.2|999.2|998|686
1735563300000|2024-12-30 12:55:00|999.3|998.1|999.2|998|999.8|998.6|999.2|998|86
1735563600000|2024-12-30 13:00:00|999.4|998.2|1000.7|999.5|1000.7|999.5|999.2|998|644
1735563900000|2024-12-30 13:05:00|1000.6|999.4|998.7|997.5|1001.2|1000|998.4|997.2|755
1735564200000|2024-12-30 13:10:00|998.6|997.4|998.2|997|999.4|998.2|997.8|996.6|411
1735564500000|2024-12-30 13:15:00|997.9|996.7|997.9|996.7|998.7|997.5|997.8|996.6|161
1735564800000|2024-12-30 13:20:00|998.2|997|998.4|997.2|998.9|997.7|997.9|996.7|168
1735565100000|2024-12-30 13:25:00|998.7|997.5|999.2|998|999.2|998|998.6|997.4|283
1735565400000|2024-12-30 13:30:00|999.4|998.2|1000.4|999.2|1000.4|999.2|999.4|998.2|1101
1735565700000|2024-12-30 13:35:00|1000.7|999.5|1001.7|1000.5|1001.9|1000.7|1000.7|999.5|629
1735566000000|2024-12-30 13:40:00|1001.9|1000.7|1003.2|1002|1003.4|1002.2|1001.7|1000.5|1061
1735569000000|2024-12-30 14:30:00|1003.7|1002.5|1002.2|1001|1005.4|1004.2|1001.4|1000.2|3990
1735569300000|2024-12-30 14:35:00|1001.9|1000.7|1001.7|1000.5|1003.2|1002|1000.9|999.7|2621
1735569600000|2024-12-30 14:40:00|1001.9|1000.7|1003.4|1002.2|1003.7|1002.5|1001.9|1000.7|1399
1735569900000|2024-12-30 14:45:00|1003.6|1002.4|1001.2|1000|1003.7|1002.5|1001.2|1000|1638
1735570200000|2024-12-30 14:50:00|1001.3|1000.1|1002.5|1001.3|1002.5|1001.3|1000.7|999.5|1880
1735570500000|2024-12-30 14:55:00|1002.4|1001.2|1001.5|1000.3|1003|1001.8|1001|999.8|881
1735570800000|2024-12-30 15:00:00|1001.4|1000.2|998.7|997.5|1001.5|1000.3|998.5|997.3|1407
1735571100000|2024-12-30 15:05:00|998.5|997.3|1000.5|999.3|1001|999.8|998.5|997.3|934
1735571400000|2024-12-30 15:10:00|1000.6|999.4|1000.7|999.5|1001.2|1000|1000.6|999.4|1352
1735571700000|2024-12-30 15:15:00|1000.8|999.6|999.2|998|1001|999.8|998.5|997.3|796
1735572000000|2024-12-30 15:20:00|999.5|998.3|996.5|995.3|999.7|998.5|996.5|995.3|2114
1735572300000|2024-12-30 15:25:00|996.4|995.2|994.7|993.5|996.4|995.2|994.5|993.3|1478
1735572600000|2024-12-30 15:30:00|995|993.8|994|992.8|995.2|994|993.2|992|891
1735572900000|2024-12-30 15:35:00|994.2|993|994.5|993.3|995.7|994.5|994|992.8|1237
1735573200000|2024-12-30 15:40:00|994.7|993.5|994|992.8|994.7|993.5|993.5|992.3|1258
1735573500000|2024-12-30 15:45:00|994.2|993|992.7|991.5|994.2|993|991.8|990.6|1143
1735573800000|2024-12-30 15:50:00|992.5|991.3|991.5|990.3|993|991.8|991.5|990.3|722
1735574100000|2024-12-30 15:55:00|992|990.8|991.5|990.3|992.5|991.3|991.3|990.1|922
1735574400000|2024-12-30 16:00:00|991.4|990.2|992.3|991.1|992.5|991.3|991|989.8|1155
1735574700000|2024-12-30 16:05:00|992|990.8|991|989.8|992.5|991.3|991|989.8|614
1735575000000|2024-12-30 16:10:00|990.8|989.6|989|987.8|990.8|989.6|989|987.8|956
1735575300000|2024-12-30 16:15:00|989.3|988.1|989.8|988.6|990.3|989.1|988.8|987.6|1020
1735575600000|2024-12-30 16:20:00|989.9|988.7|990.3|989.1|990.3|989.1|989.3|988.1|576
1735575900000|2024-12-30 16:25:00|990|988.8|989.3|988.1|990.8|989.6|989|987.8|784
1735576200000|2024-12-30 16:30:00|989.4|988.2|989.5|988.3|991|989.8|989.3|988.1|952
1735576500000|2024-12-30 16:35:00|989.3|988.1|990|988.8|990.8|989.6|989.3|988.1|664
1735576800000|2024-12-30 16:40:00|990.1|988.9|990|988.8|990.3|989.1|989.3|988.1|413
1735577100000|2024-12-30 16:45:00|989.8|988.6|989.3|988.1|989.8|988.6|989|987.8|774
1735577400000|2024-12-30 16:50:00|989.4|988.2|989.5|988.3|989.5|988.3|989|987.8|593
1735577700000|2024-12-30 16:55:00|989.3|988.1|990.5|989.3|990.8|989.6|989|987.8|734
1735578000000|2024-12-30 17:00:00|990.8|989.6|991.5|990.3|991.5|990.3|990.4|989.2|888
1735578300000|2024-12-30 17:05:00|991.8|990.6|991.3|990.1|992.5|991.3|991.3|990.1|1181
1735578600000|2024-12-30 17:10:00|991.4|990.2|990.9|989.7|991.8|990.6|990.3|989.1|710
1735578900000|2024-12-30 17:15:00|991|989.8|989.8|988.6|991.3|990.1|989.8|988.6|583
1735579200000|2024-12-30 17:20:00|989.5|988.3|989.5|988.3|989.7|988.5|989|987.8|806
1735579500000|2024-12-30 17:25:00|989.3|988.1|989.5|988.3|990.3|989.1|989.3|988.1|622
1735579800000|2024-12-30 17:30:00|989.8|988.6|990|988.8|990.5|989.3|989|987.8|675
1735580100000|2024-12-30 17:35:00|990.3|989.1|989|987.8|991|989.8|989|987.8|624
1735580400000|2024-12-30 17:40:00|988.8|987.6|989.3|988.1|989.8|988.6|988.8|987.6|592
1735580700000|2024-12-30 17:45:00|989|987.8|988.5|987.3|989.3|988.1|988.5|987.3|778
1735581000000|2024-12-30 17:50:00|988.4|987.2|988.8|987.6|989.2|988|988.3|987.1|582
1735581300000|2024-12-30 17:55:00|988.7|987.5|989|987.8|989.3|988.1|988|986.8|798
1735581600000|2024-12-30 18:00:00|988.9|987.7|988.8|987.6|989.8|988.6|988.8|987.6|690
1735581900000|2024-12-30 18:05:00|988.5|987.3|988.8|987.6|988.8|987.6|988.3|987.1|597
1735582200000|2024-12-30 18:10:00|989|987.8|988.5|987.3|989.8|988.6|988.5|987.3|379
1735582500000|2024-12-30 18:15:00|988.7|987.5|989.5|988.3|989.8|988.6|988.5|987.3|485
1735582800000|2024-12-30 18:20:00|989.8|988.6|989.5|988.3|990.3|989.1|989.3|988.1|668
1735583100000|2024-12-30 18:25:00|989.8|988.6|989.5|988.3|990|988.8|989.3|988.1|274
1735583400000|2024-12-30 18:30:00|989.8|988.6|990.3|989.1|990.9|989.7|989.8|988.6|497
1735583700000|2024-12-30 18:35:00|990|988.8|989.5|988.3|990.3|989.1|989.3|988.1|776
1735584000000|2024-12-30 18:40:00|989.8|988.6|988.8|987.6|989.8|988.6|988.3|987.1|406
1735584300000|2024-12-30 18:45:00|989|987.8|990.3|989.1|990.5|989.3|988.9|987.7|409
1735584600000|2024-12-30 18:50:00|990.5|989.3|991.4|990.2|991.5|990.3|990.3|989.1|628
1735584900000|2024-12-30 18:55:00|991.5|990.3|991|989.8|991.8|990.6|991|989.8|555
1735585200000|2024-12-30 19:00:00|991.1|989.9|991.8|990.6|991.8|990.6|991|989.8|677
1735585500000|2024-12-30 19:05:00|992|990.8|991.5|990.3|992.3|991.1|991.3|990.1|906
1735585800000|2024-12-30 19:10:00|991.3|990.1|993.3|992.1|993.3|992.1|991|989.8|2764
1735586100000|2024-12-30 19:15:00|993.2|992|993.8|992.6|994.3|993.1|993|991.8|1491
1735606800000|2024-12-31 01:00:00|992.8|991.6|992.9|991.7|994.1|992.9|992.3|991.1|706
1735607100000|2024-12-31 01:05:00|993.1|991.9|993.6|992.4|993.6|992.4|992.8|991.6|168
1735607400000|2024-12-31 01:10:00|993.4|992.2|994.2|993|994.6|993.4|993.3|992.1|97
1735607700000|2024-12-31 01:15:00|993.8|992.6|993.8|992.6|994.6|993.4|993.6|992.4|214
1735608000000|2024-12-31 01:20:00|993.9|992.7|993.4|992.2|994.1|992.9|993.3|992.1|65
1735608300000|2024-12-31 01:25:00|993.6|992.4|994.3|993.1|994.3|993.1|993.4|992.2|66
1735608600000|2024-12-31 01:30:00|994.4|993.2|994.6|993.4|994.6|993.4|994.3|993.1|29
1735608900000|2024-12-31 01:35:00|994.1|992.9|994.6|993.4|994.6|993.4|994.1|992.9|98
1735609200000|2024-12-31 01:40:00|994.3|993.1|994.6|993.4|994.6|993.4|994.3|993.1|38
1735609500000|2024-12-31 01:45:00|994.4|993.2|994.6|993.4|994.6|993.4|994.3|993.1|91
1735609800000|2024-12-31 01:50:00|994.4|993.2|994.6|993.4|994.6|993.4|994.1|992.9|60
1735610100000|2024-12-31 01:55:00|994.1|992.9|994.1|992.9|994.6|993.4|994.1|992.9|139
1735610400000|2024-12-31 02:00:00|993.8|992.6|994.1|992.9|994.1|992.9|993.7|992.5|164
1735610700000|2024-12-31 02:05:00|994|992.8|994.1|992.9|994.1|992.9|993.8|992.6|16
1735611000000|2024-12-31 02:10:00|994|992.8|993.8|992.6|994.1|992.9|993.8|992.6|10
1735611300000|2024-12-31 02:15:00|994|992.8|993.6|992.4|994|992.8|993.6|992.4|13
1735611600000|2024-12-31 02:20:00|993.7|992.5|993.7|992.5|993.8|992.6|993.7|992.5|8
1735611900000|2024-12-31 02:25:00|993.8|992.6|993.8|992.6|993.8|992.6|993.7|992.5|39
1735612200000|2024-12-31 02:30:00|993.7|992.5|993.6|992.4|994.1|992.9|993.3|992.1|34
1735612500000|2024-12-31 02:35:00|993.5|992.3|994.1|992.9|994.1|992.9|993.3|992.1|47
1735612800000|2024-12-31 02:40:00|994|992.8|994.3|993.1|994.6|993.4|993.8|992.6|63
1735613100000|2024-12-31 02:45:00|994.6|993.4|994.3|993.1|994.6|993.4|994.3|993.1|151
1735613400000|2024-12-31 02:50:00|994.5|993.3|994.6|993.4|994.6|993.4|994.3|993.1|81
1735613700000|2024-12-31 02:55:00|994.5|993.3|994.3|993.1|994.6|993.4|994.3|993.1|33
1735614000000|2024-12-31 03:00:00|994.1|992.9|994.3|993.1|994.6|993.4|993.8|992.6|81
1735614300000|2024-12-31 03:05:00|994.5|993.3|994.6|993.4|994.6|993.4|994.3|993.1|15
1735614600000|2024-12-31 03:10:00|994.3|993.1|994.6|993.4|994.6|993.4|994.3|993.1|49
1735614900000|2024-12-31 03:15:00|994.3|993.1|994.5|993.3|994.6|993.4|994.3|993.1|154
1735615200000|2024-12-31 03:20:00|994.3|993.1|994.3|993.1|994.6|993.4|994.1|992.9|316
1735615500000|2024-12-31 03:25:00|994.2|993|993.8|992.6|994.3|993.1|993.8|992.6|27
1735615800000|2024-12-31 03:30:00|994|992.8|994|992.8|994.1|992.9|993.8|992.6|3
1735616100000|2024-12-31 03:35:00|994.1|992.9|994.1|992.9|994.1|992.9|994|992.8|8
1735616400000|2024-12-31 03:40:00|||||||||2
1735616700000|2024-12-31 03:45:00|994.2|993|994|992.8|994.2|993|994|992.8|17
1735617000000|2024-12-31 03:50:00|994.1|992.9|994.1|992.9|994.1|992.9|993.8|992.6|8
1735617300000|2024-12-31 03:55:00|994|992.8|993.8|992.6|994|992.8|993.8|992.6|13
1735617600000|2024-12-31 04:00:00|993.6|992.4|993.5|992.3|993.6|992.4|993.5|992.3|22
1735617900000|2024-12-31 04:05:00|993.6|992.4|993.6|992.4|993.6|992.4|993.3|992.1|4
1735618200000|2024-12-31 04:10:00|993.5|992.3|993.6|992.4|993.6|992.4|993.1|991.9|134
1735618500000|2024-12-31 04:15:00|993.5|992.3|993.3|992.1|993.5|992.3|993.3|992.1|2
1735618800000|2024-12-31 04:20:00|993.4|992.2|993.6|992.4|993.6|992.4|993.4|992.2|27
1735619100000|2024-12-31 04:25:00|993.5|992.3|993.6|992.4|993.6|992.4|993.4|992.2|16
1735619400000|2024-12-31 04:30:00|993.4|992.2|993.4|992.2|993.4|992.2|993.4|992.2|15
1735619700000|2024-12-31 04:35:00|993.5|992.3|993.5|992.3|993.5|992.3|993.4|992.2|1
1735620000000|2024-12-31 04:40:00|993.6|992.4|993.4|992.2|993.6|992.4|993.4|992.2|20
1735620600000|2024-12-31 04:50:00|993.9|992.7|993.9|992.7|993.9|992.7|993.7|992.5|20
1735620900000|2024-12-31 04:55:00|993.7|992.5|993.9|992.7|993.9|992.7|993.7|992.5|1
1735621200000|2024-12-31 05:00:00|993.7|992.5|993.6|992.4|993.7|992.5|993.6|992.4|4
1735621800000|2024-12-31 05:10:00|||||||||3
1735622400000|2024-12-31 05:20:00|993.9|992.7|993.9|992.7|993.9|992.7|993.7|992.5|12
1735622700000|2024-12-31 05:25:00|993.7|992.5|993.7|992.5|993.7|992.5|993.7|992.5|2
1735623000000|2024-12-31 05:30:00|993.6|992.4|993.1|991.9|993.6|992.4|993.1|991.9|40
1735623300000|2024-12-31 05:35:00|993|991.8|993.4|992.2|993.4|992.2|993|991.8|349
1735623600000|2024-12-31 05:40:00|993.1|991.9|993.1|991.9|993.1|991.9|993.1|991.9|80
1735623900000|2024-12-31 05:45:00|993.4|992.2|993.2|992|993.4|992.2|993.1|991.9|401
1735624200000|2024-12-31 05:50:00|993.4|992.2|992.9|991.7|993.4|992.2|992.9|991.7|587
1735624500000|2024-12-31 05:55:00|993.1|991.9|992.4|991.2|993.1|991.9|992.1|990.9|290
1735624800000|2024-12-31 06:00:00|992.2|991|992.4|991.2|992.4|991.2|991.9|990.7|57
1735625100000|2024-12-31 06:05:00|992.6|991.4|993.6|992.4|993.6|992.4|992.6|991.4|355
1735625400000|2024-12-31 06:10:00|993.7|992.5|993.7|992.5|993.9|992.7|993.6|992.4|120
1735625700000|2024-12-31 06:15:00|993.9|992.7|994.2|993|994.2|993|993.6|992.4|652
1735626000000|2024-12-31 06:20:00|994.1|992.9|994.4|993.2|994.6|993.4|994.1|992.9|26
1735626300000|2024-12-31 06:25:00|994.5|993.3|996.5|995.3|996.6|995.4|994.4|993.2|341
1735626600000|2024-12-31 06:30:00|996.4|995.2|996.6|995.4|996.6|995.4|996.4|995.2|117
1735626900000|2024-12-31 06:35:00|996.5|995.3|997.1|995.9|997.1|995.9|996.5|995.3|70
1735627200000|2024-12-31 06:40:00|997|995.8|997.4|996.2|997.4|996.2|996.9|995.7|181
1735627500000|2024-12-31 06:45:00|997.6|996.4|998.4|997.2|998.6|997.4|997.5|996.3|222
1735627800000|2024-12-31 06:50:00|998.1|996.9|999.4|998.2|999.4|998.2|997.6|996.4|456
1735628100000|2024-12-31 06:55:00|999.1|997.9|998.6|997.4|999.9|998.7|998.6|997.4|277
1735628400000|2024-12-31 07:00:00|998.4|997.2|997.3|996.1|998.4|997.2|997.2|996|927
1735628700000|2024-12-31 07:05:00|997.4|996.2|997.6|996.4|997.7|996.5|997.2|996|95
1735629000000|2024-12-31 07:10:00|997.4|996.2|997.8|996.6|998.1|996.9|997.4|996.2|57
1735629300000|2024-12-31 07:15:00|997.9|996.7|997.7|996.5|997.9|996.7|997.7|996.5|24
1735629600000|2024-12-31 07:20:00|997.8|996.6|997.7|996.5|997.9|996.7|997.4|996.2|42
1735629900000|2024-12-31 07:25:00|997.6|996.4|996.9|995.7|997.7|996.5|996.9|995.7|21
1735630200000|2024-12-31 07:30:00|997.1|995.9|996.7|995.5|997.2|996|996.7|995.5|46
1735630500000|2024-12-31 07:35:00|996.6|995.4|996.4|995.2|996.6|995.4|995.9|994.7|74
1735630800000|2024-12-31 07:40:00|996.3|995.1|995.9|994.7|996.3|995.1|995.9|994.7|1
1735631100000|2024-12-31 07:45:00|996.1|994.9|995.9|994.7|996.2|995|995.9|994.7|8
1735631400000|2024-12-31 07:50:00|996.1|994.9|996.2|995|996.2|995|995.9|994.7|10
1735631700000|2024-12-31 07:55:00|996.4|995.2|996.3|995.1|996.8|995.6|996.3|995.1|104
1735632000000|2024-12-31 08:00:00|996.2|995|996.2|995|996.2|995|995.9|994.7|53
1735632300000|2024-12-31 08:05:00|996.1|994.9|995.9|994.7|996.2|995|995.8|994.6|53
1735632600000|2024-12-31 08:10:00|996.2|995|995.9|994.7|996.7|995.5|995.9|994.7|151
1735632900000|2024-12-31 08:15:00|996.1|994.9|996.9|995.7|996.9|995.7|995.9|994.7|224
1735633200000|2024-12-31 08:20:00|996.7|995.5|996.4|995.2|996.7|995.5|996.4|995.2|7
1735633500000|2024-12-31 08:25:00|995.9|994.7|995.6|994.4|996.2|995|995.4|994.2|72
1735633800000|2024-12-31 08:30:00|995.4|994.2|995.8|994.6|995.9|994.7|995.4|994.2|47
1735634100000|2024-12-31 08:35:00|995.9|994.7|996.2|995|996.2|995|995.7|994.5|84
1735634400000|2024-12-31 08:40:00|995.9|994.7|996.2|995|996.4|995.2|995.8|994.6|31
1735634700000|2024-12-31 08:45:00|996.4|995.2|996.7|995.5|996.9|995.7|996.4|995.2|55
1735635000000|2024-12-31 08:50:00|996.9|995.7|997.7|996.5|997.7|996.5|996.8|995.6|38
1735635300000|2024-12-31 08:55:00|997.4|996.2|997.2|996|997.4|996.2|997.2|996|21
1735635600000|2024-12-31 09:00:00|997.4|996.2|996.9|995.7|997.4|996.2|996.8|995.6|184
1735635900000|2024-12-31 09:05:00|996.8|995.6|996.4|995.2|996.8|995.6|996.4|995.2|36
1735636200000|2024-12-31 09:10:00|996.2|995|996.4|995.2|996.7|995.5|995.7|994.5|167
1735636500000|2024-12-31 09:15:00|996.7|995.5|996.7|995.5|996.9|995.7|996.7|995.5|10
1735636800000|2024-12-31 09:20:00|996.9|995.7|997.3|996.1|997.4|996.2|996.9|995.7|24
1735637100000|2024-12-31 09:25:00|997.2|996|997.3|996.1|997.4|996.2|997.2|996|17
1735637400000|2024-12-31 09:30:00|997.4|996.2|997.5|996.3|997.7|996.5|997.2|996|43
1735637700000|2024-12-31 09:35:00|997.4|996.2|997.8|996.6|997.8|996.6|997.4|996.2|43
1735638000000|2024-12-31 09:40:00|997.7|996.5|997.7|996.5|997.8|996.6|997.5|996.3|20
1735638300000|2024-12-31 09:45:00|997.9|996.7|998|996.8|998|996.8|997.7|996.5|17
1735638600000|2024-12-31 09:50:00|997.9|996.7|997.9|996.7|998.2|997|997.7|996.5|25
1735638900000|2024-12-31 09:55:00|997.7|996.5|998.2|997|998.2|997|997.7|996.5|15
1735639200000|2024-12-31 10:00:00|998.1|996.9|998|996.8|998.2|997|997.7|996.5|53
1735639500000|2024-12-31 10:05:00|997.9|996.7|998.1|996.9|998.2|997|997.9|996.7|53
1735639800000|2024-12-31 10:10:00|998|996.8|997.4|996.2|998|996.8|997|995.8|76
1735640100000|2024-12-31 10:15:00|997.5|996.3|997.2|996|997.5|996.3|997.2|996|12
1735640400000|2024-12-31 10:20:00|997.1|995.9|996.7|995.5|997.2|996|996.7|995.5|14
1735640700000|2024-12-31 10:25:00|996.8|995.6|996.7|995.5|997|995.8|996.7|995.5|9
1735641000000|2024-12-31 10:30:00|996.5|995.3|996.5|995.3|996.6|995.4|996.5|995.3|28
1735641300000|2024-12-31 10:35:00|996.4|995.2|996.5|995.3|996.5|995.3|996.4|995.2|7
1735641600000|2024-12-31 10:40:00|996.4|995.2|996.5|995.3|996.5|995.3|996.2|995|29
1735641900000|2024-12-31 10:45:00|996.7|995.5|997.2|996|997.3|996.1|996.5|995.3|59
1735642200000|2024-12-31 10:50:00|997.1|995.9|997.7|996.5|997.7|996.5|997|995.8|36
1735642500000|2024-12-31 10:55:00|997.5|996.3|998.2|997|998.2|997|997.5|996.3|35
1735642800000|2024-12-31 11:00:00|998.1|996.9|997.7|996.5|998.1|996.9|997.5|996.3|28
1735643100000|2024-12-31 11:05:00|997.8|996.6|997.6|996.4|997.9|996.7|997.6|996.4|45
1735643400000|2024-12-31 11:10:00|997.5|996.3|997.7|996.5|998|996.8|997.5|996.3|37
1735643700000|2024-12-31 11:15:00|998|996.8|997.6|996.4|998|996.8|997.5|996.3|19
1735644000000|2024-12-31 11:20:00|997.5|996.3|997.2|996|997.5|996.3|997|995.8|89
1735644300000|2024-12-31 11:25:00|997.1|995.9|997|995.8|997.1|995.9|996.7|995.5|48
1735644600000|2024-12-31 11:30:00|996.8|995.6|996.7|995.5|997|995.8|996.7|995.5|8
1735644900000|2024-12-31 11:35:00|996.8|995.6|996.8|995.6|997|995.8|996.5|995.3|46
1735645200000|2024-12-31 11:40:00|996.7|995.5|997.2|996|997.2|996|996.7|995.5|2
1735645500000|2024-12-31 11:45:00|997|995.8|997|995.8|997|995.8|997|995.8|4
1735645800000|2024-12-31 11:50:00|997.2|996|997.5|996.3|997.5|996.3|997.2|996|12
1735646100000|2024-12-31 11:55:00|997.2|996|997.7|996.5|997.7|996.5|997.2|996|16
1735646400000|2024-12-31 12:00:00|997.5|996.3|997.7|996.5|998|996.8|997.5|996.3|10
1735646700000|2024-12-31 12:05:00|998|996.8|997.5|996.3|998|996.8|997.5|996.3|23
1735647000000|2024-12-31 12:10:00|997.7|996.5|997.5|996.3|997.7|996.5|997.5|996.3|19
1735647300000|2024-12-31 12:15:00|997.2|996|996.7|995.5|997.3|996.1|996.6|995.4|64
1735647600000|2024-12-31 12:20:00|996.8|995.6|996.7|995.5|997|995.8|996.7|995.5|20
1735647900000|2024-12-31 12:25:00|996.5|995.3|996.4|995.2|996.5|995.3|996.2|995|26
1735648200000|2024-12-31 12:30:00|996.5|995.3|995|993.8|996.5|995.3|994.7|993.5|262
1735648500000|2024-12-31 12:35:00|994.7|993.5|996|994.8|996|994.8|994.7|993.5|110
1735648800000|2024-12-31 12:40:00|995.9|994.7|996.2|995|996.2|995|995.7|994.5|11
1735649100000|2024-12-31 12:45:00|996|994.8|995.4|994.2|996.1|994.9|994.7|993.5|154
1735649400000|2024-12-31 12:50:00|995.2|994|995.7|994.5|995.7|994.5|994.2|993|278
1735649700000|2024-12-31 12:55:00|996|994.8|995.5|994.3|996|994.8|995.4|994.2|52
1735650000000|2024-12-31 13:00:00|995.7|994.5|996.1|994.9|997|995.8|995.7|994.5|300
1735650300000|2024-12-31 13:05:00|996.2|995|995|993.8|996.2|995|995|993.8|70
1735650600000|2024-12-31 13:10:00|995.2|994|995.5|994.3|995.5|994.3|995|993.8|36
1735650900000|2024-12-31 13:15:00|995.6|994.4|996|994.8|996|994.8|995.5|994.3|67
1735651200000|2024-12-31 13:20:00|996.2|995|996.5|995.3|996.5|995.3|996|994.8|58
1735651500000|2024-12-31 13:25:00|996.7|995.5|996.7|995.5|996.7|995.5|996.2|995|96
1735651800000|2024-12-31 13:30:00|996.6|995.4|997.5|996.3|997.5|996.3|996.6|995.4|60
1735652100000|2024-12-31 13:35:00|997.6|996.4|997.5|996.3|997.7|996.5|997|995.8|144
1735652400000|2024-12-31 13:40:00|997.8|996.6|997.2|996|998.3|997.1|997|995.8|240
1735655400000|2024-12-31 14:30:00|998.4|997.2|997.5|996.3|999.2|998|996.5|995.3|2560
1735655700000|2024-12-31 14:35:00|997.7|996.5|997.5|996.3|998.2|997|997.2|996|1180
1735656000000|2024-12-31 14:40:00|997.2|996|998.5|997.3|998.5|997.3|996.8|995.6|1887
1735656300000|2024-12-31 14:45:00|998.7|997.5|999.5|998.3|999.7|998.5|998.7|997.5|1871
1735656600000|2024-12-31 14:50:00|999.7|998.5|999.5|998.3|1000.3|999.1|999.3|998.1|1295
1735656900000|2024-12-31 14:55:00|999.8|998.6|1000|998.8|1000|998.8|998.8|997.6|1375
1735657200000|2024-12-31 15:00:00|1000.2|999|999.7|998.5|1000.5|999.3|998.8|997.6|1078
1735657500000|2024-12-31 15:05:00|999.5|998.3|1000.3|999.1|1000.5|999.3|999.3|998.1|558
1735657800000|2024-12-31 15:10:00|1000.2|999|1000|998.8|1000.5|999.3|999.7|998.5|563
1735658100000|2024-12-31 15:15:00|1000.1|998.9|1000|998.8|1000.1|998.9|999.3|998.1|696
1735658400000|2024-12-31 15:20:00|1000.1|998.9|1000.6|999.4|1001.7|1000.5|1000|998.8|1568
1735658700000|2024-12-31 15:25:00|1000.5|999.3|1000.5|999.3|1000.7|999.5|1000|998.8|503
1735659000000|2024-12-31 15:30:00|1000.2|999|1002|1000.8|1002|1000.8|1000.2|999|668
1735659300000|2024-12-31 15:35:00|1001.7|1000.5|1002.2|1001|1002.7|1001.5|1001.5|1000.3|905
1735659600000|2024-12-31 15:40:00|1002.5|1001.3|1004.2|1003|1004.4|1003.2|1001.7|1000.5|1425
1735659900000|2024-12-31 15:45:00|1004.4|1003.2|1006.1|1004.9|1006.2|1005|1004.4|1003.2|1621
1735660200000|2024-12-31 15:50:00|1005.9|1004.7|1007.2|1006|1007.9|1006.7|1005.9|1004.7|1540
1735660500000|2024-12-31 15:55:00|1007.4|1006.2|1005.2|1004|1007.4|1006.2|1004.9|1003.7|1515
1735660800000|2024-12-31 16:00:00|1004.9|1003.7|1004.7|1003.5|1005.2|1004|1003.4|1002.2|1720
1735661100000|2024-12-31 16:05:00|1004.9|1003.7|1005.9|1004.7|1006.2|1005|1004.4|1003.2|977
1735661400000|2024-12-31 16:10:00|1005.7|1004.5|1004.7|1003.5|1005.7|1004.5|1004.4|1003.2|656
1735661700000|2024-12-31 16:15:00|1004.9|1003.7|1004.7|1003.5|1004.9|1003.7|1004.2|1003|398
1735662000000|2024-12-31 16:20:00|1004.9|1003.7|1004.9|1003.7|1004.9|1003.7|1004.4|1003.2|306
1735662300000|2024-12-31 16:25:00|1005.2|1004|1005.9|1004.7|1006.4|1005.2|1005|1003.8|739
1735662600000|2024-12-31 16:30:00|1006.2|1005|1006.9|1005.7|1007.2|1006|1005.9|1004.7|815
1735662900000|2024-12-31 16:35:00|1007.2|1006|1006.9|1005.7|1007.9|1006.7|1006.4|1005.2|707
1735663200000|2024-12-31 16:40:00|1007.1|1005.9|1007.1|1005.9|1007.4|1006.2|1006.6|1005.4|596
1735663500000|2024-12-31 16:45:00|1006.6|1005.4|1007.6|1006.4|1008.1|1006.9|1006.6|1005.4|744
1735663800000|2024-12-31 16:50:00|1007.9|1006.7|1006.4|1005.2|1008.1|1006.9|1006.4|1005.2|711
1735664100000|2024-12-31 16:55:00|1006.5|1005.3|1005.7|1004.5|1007.1|1005.9|1005.6|1004.4|672
1735664400000|2024-12-31 17:00:00|1005.9|1004.7|1005.1|1003.9|1006.1|1004.9|1004.9|1003.7|637
1735664700000|2024-12-31 17:05:00|1005.4|1004.2|1002.9|1001.7|1005.9|1004.7|1002.9|1001.7|949
1735665000000|2024-12-31 17:10:00|1003.2|1002|1002.7|1001.5|1003.9|1002.7|1002.4|1001.2|1143
1735665300000|2024-12-31 17:15:00|1002.4|1001.2|1002.2|1001|1002.7|1001.5|1001.4|1000.2|640
1735665600000|2024-12-31 17:20:00|1002.4|1001.2|1002.9|1001.7|1002.9|1001.7|1002.2|1001|686
1735665900000|2024-12-31 17:25:00|1002.7|1001.5|1001.9|1000.7|1003.2|1002|1001.9|1000.7|486
1735666200000|2024-12-31 17:30:00|1002.1|1000.9|1002.9|1001.7|1003.2|1002|1001.9|1000.7|523
1735666500000|2024-12-31 17:35:00|1002.7|1001.5|1004.2|1003|1004.7|1003.5|1002.6|1001.4|793
1735666800000|2024-12-31 17:40:00|1004.4|1003.2|1003.7|1002.5|1004.7|1003.5|1003.7|1002.5|549
1735667100000|2024-12-31 17:45:00|1003.9|1002.7|1004|1002.8|1005|1003.8|1003.9|1002.7|356
1735667400000|2024-12-31 17:50:00|1004.2|1003|1005.5|1004.3|1005.5|1004.3|1004|1002.8|476
1735667700000|2024-12-31 17:55:00|1005.7|1004.5|1005.2|1004|1005.7|1004.5|1005.2|1004|640
1735668000000|2024-12-31 18:00:00|1005.4|1004.2|1005.7|1004.5|1006.4|1005.2|1005.2|1004|783
1735668300000|2024-12-31 18:05:00|1005.8|1004.6|1006.2|1005|1006.4|1005.2|1005.5|1004.3|489
1735668600000|2024-12-31 18:10:00|1006.4|1005.2|1007.5|1006.3|1007.7|1006.5|1006|1004.8|891
1735668900000|2024-12-31 18:15:00|1007.4|1006.2|1007.5|1006.3|1007.7|1006.5|1007.2|1006|509
1735669200000|2024-12-31 18:20:00|1007.6|1006.4|1007.7|1006.5|1007.7|1006.5|1007.2|1006|608
1735669500000|2024-12-31 18:25:00|1007.8|1006.6|1008.7|1007.5|1009.2|1008|1007.7|1006.5|820
1735669800000|2024-12-31 18:30:00|1008.8|1007.6|1009.5|1008.3|1009.9|1008.7|1008.8|1007.6|1004
1735670100000|2024-12-31 18:35:00|1009.7|1008.5|1010|1008.8|1010|1008.8|1009.2|1008|675
1735670400000|2024-12-31 18:40:00|1010.2|1009|1010.7|1009.5|1011|1009.8|1010|1008.8|1005
1735670700000|2024-12-31 18:45:00|1010.8|1009.6|1010.6|1009.4|1011.6|1010.4|1010.4|1009.2|1029
1735671000000|2024-12-31 18:50:00|1010.4|1009.2|1011.7|1010.5|1012.2|1011|1010.4|1009.2|951
1735671300000|2024-12-31 18:55:00|1011.9|1010.7|1011.4|1010.2|1011.9|1010.7|1010.9|1009.7|799
1735671600000|2024-12-31 19:00:00|1011.6|1010.4|1012.2|1011|1012.2|1011|1011.2|1010|758
1735671900000|2024-12-31 19:05:00|1011.9|1010.7|1010.7|1009.5|1012.2|1011|1010.7|1009.5|1081
1735672200000|2024-12-31 19:10:00|1010.5|1009.3|1012|1010.8|1012|1010.8|1010.5|1009.3|2257
1735672500000|2024-12-31 19:15:00|1012.2|1011|1011.6|1010.4|1013.2|1012|1011.5|1010.3|2129
1735828200000|2025-01-02 14:30:00|1011.7|1010.5|1011|1009.8|1011.9|1010.7|1008.3|1007.1|5258
1735828500000|2025-01-02 14:35:00|1010.8|1009.6|1008.9|1007.7|1011.5|1010.3|1008.6|1007.4|2414
1735828800000|2025-01-02 14:40:00|1009.1|1007.9|1006.4|1005.2|1009.6|1008.4|1006.1|1004.9|2162
1735829100000|2025-01-02 14:45:00|1006.1|1004.9|1007.7|1006.5|1009.2|1008|1006.1|1004.9|1242
1735829400000|2025-01-02 14:50:00|1007.5|1006.3|1009.9|1008.7|1010.7|1009.5|1007.2|1006|1351
1735829700000|2025-01-02 14:55:00|1010.1|1008.9|1009|1007.8|1010.1|1008.9|1007.5|1006.3|1168
1735830000000|2025-01-02 15:00:00|1008.7|1007.5|1009.5|1008.3|1010|1008.8|1008.5|1007.3|1250
1735830300000|2025-01-02 15:05:00|1009.7|1008.5|1008|1006.8|1009.7|1008.5|1007.5|1006.3|1535
1735830600000|2025-01-02 15:10:00|1008.3|1007.1|1008.3|1007.1|1009.5|1008.3|1007.7|1006.5|866
1735830900000|2025-01-02 15:15:00|1008.4|1007.2|1007|1005.8|1008.5|1007.3|1007|1005.8|986
1735831200000|2025-01-02 15:20:00|1007.2|1006|1006.8|1005.6|1007.5|1006.3|1006|1004.8|870
1735831500000|2025-01-02 15:25:00|1006.7|1005.5|1007|1005.8|1007.7|1006.5|1005.5|1004.3|1458
1735831800000|2025-01-02 15:30:00|1007.2|1006|1008.7|1007.5|1008.7|1007.5|1006.7|1005.5|928
1735832100000|2025-01-02 15:35:00|1009|1007.8|1008.5|1007.3|1009.5|1008.3|1008.2|1007|819
1735832400000|2025-01-02 15:40:00|1008.7|1007.5|1009.8|1008.6|1009.8|1008.6|1008|1006.8|557
1735832700000|2025-01-02 15:45:00|1009.7|1008.5|1008.8|1007.6|1010.2|1009|1008.5|1007.3|726
1735833000000|2025-01-02 15:50:00|1008.9|1007.7|1009.8|1008.6|1010.3|1009.1|1008.3|1007.1|675
1735833300000|2025-01-02 15:55:00|1009.5|1008.3|1010.5|1009.3|1010.5|1009.3|1009.5|1008.3|420
1735833600000|2025-01-02 16:00:00|1010.3|1009.1|1011.5|1010.3|1012.3|1011.1|1010.3|1009.1|1027
1735833900000|2025-01-02 16:05:00|1011.3|1010.1|1013.3|1012.1|1013.3|1012.1|1011|1009.8|870
1735834200000|2025-01-02 16:10:00|1013.5|1012.3|1013.5|1012.3|1014.5|1013.3|1012.7|1011.5|970
1735834500000|2025-01-02 16:15:00|1013.7|1012.5|1015.5|1014.3|1015.5|1014.3|1013.7|1012.5|966
1735834800000|2025-01-02 16:20:00|1015.3|1014.1|1016.2|1015|1017.5|1016.3|1014.7|1013.5|1662
1735835100000|2025-01-02 16:25:00|1016.5|1015.3|1016.3|1015.1|1017|1015.8|1015.3|1014.1|1042
1735835400000|2025-01-02 16:30:00|1016.2|1015|1015.2|1014|1016.8|1015.6|1015|1013.8|597
1735835700000|2025-01-02 16:35:00|1015.3|1014.1|1013|1011.8|1015.5|1014.3|1012.6|1011.4|985
1735836000000|2025-01-02 16:40:00|1013.2|1012|1011|1009.8|1013.5|1012.3|1010.7|1009.5|983
1735836300000|2025-01-02 16:45:00|1011.2|1010|1011.7|1010.5|1012.2|1011|1010.3|1009.1|1035
1735836600000|2025-01-02 16:50:00|1012|1010.8|1013.4|1012.2|1013.4|1012.2|1012|1010.8|835
1735836900000|2025-01-02 16:55:00|1013.2|1012|1014|1012.8|1014.2|1013|1013.1|1011.9|677
1735837200000|2025-01-02 17:00:00|1014.1|1012.9|1013.7|1012.5|1014.5|1013.3|1013.2|1012|562
1735837500000|2025-01-02 17:05:00|1014|1012.8|1014.5|1013.3|1014.5|1013.3|1013.2|1012|430
1735837800000|2025-01-02 17:10:00|1014.2|1013|1014.2|1013|1014.7|1013.5|1013.7|1012.5|383
1735838100000|2025-01-02 17:15:00|1014.5|1013.3|1015.5|1014.3|1015.7|1014.5|1014|1012.8|836
1735838400000|2025-01-02 17:20:00|1015.7|1014.5|1016.7|1015.5|1016.7|1015.5|1015.5|1014.3|545
1735838700000|2025-01-02 17:25:00|1016.5|1015.3|1017|1015.8|1017|1015.8|1016.1|1014.9|1263
1735839000000|2025-01-02 17:30:00|1016.8|1015.6|1015.5|1014.3|1017.5|1016.3|1015|1013.8|900
1735839300000|2025-01-02 17:35:00|1015.7|1014.5|1016.2|1015|1016.5|1015.3|1015|1013.8|618
1735839600000|2025-01-02 17:40:00|1016.5|1015.3|1015.2|1014|1016.7|1015.5|1015|1013.8|572
1735839900000|2025-01-02 17:45:00|1015.3|1014.1|1015.5|1014.3|1016.1|1014.9|1015|1013.8|824
1735840200000|2025-01-02 17:50:00|1015.2|1014|1016.2|1015|1016.2|1015|1014.7|1013.5|813
1735840500000|2025-01-02 17:55:00|1016.5|1015.3|1015.5|1014.3|1016.7|1015.5|1015.2|1014|617
1735840800000|2025-01-02 18:00:00|1015.6|1014.4|1015.5|1014.3|1015.7|1014.5|1014.5|1013.3|637
1735841100000|2025-01-02 18:05:00|1015.2|1014|1013|1011.8|1015.5|1014.3|1012.7|1011.5|409
1735841400000|2025-01-02 18:10:00|1012.9|1011.7|1013.7|1012.5|1014.1|1012.9|1012.7|1011.5|586
1735841700000|2025-01-02 18:15:00|1014|1012.8|1013.5|1012.3|1014.2|1013|1013.2|1012|529
1735842000000|2025-01-02 18:20:00|1013.3|1012.1|1012.5|1011.3|1013.7|1012.5|1012.5|1011.3|539
1735842300000|2025-01-02 18:25:00|1012.6|1011.4|1012.5|1011.3|1013.5|1012.3|1012.3|1011.1|484
1735842600000|2025-01-02 18:30:00|1012.7|1011.5|1014|1012.8|1014.2|1013|1012.5|1011.3|465
1735842900000|2025-01-02 18:35:00|1013.8|1012.6|1014.2|1013|1014.5|1013.3|1013.7|1012.5|407
1735843200000|2025-01-02 18:40:00|1014.1|1012.9|1014.2|1013|1014.7|1013.5|1013.7|1012.5|378
1735843500000|2025-01-02 18:45:00|1014.5|1013.3|1012.9|1011.7|1014.5|1013.3|1012.9|1011.7|584
1735843800000|2025-01-02 18:50:00|1013|1011.8|1013.5|1012.3|1013.5|1012.3|1012.3|1011.1|580
1735844100000|2025-01-02 18:55:00|1013.4|1012.2|1014.5|1013.3|1014.5|1013.3|1013|1011.8|639
1735844400000|2025-01-02 19:00:00|1014.3|1013.1|1014|1012.8|1014.8|1013.6|1013.5|1012.3|922
1735844700000|2025-01-02 19:05:00|1013.7|1012.5|1014.3|1013.1|1014.7|1013.5|1012.7|1011.5|773
1735845000000|2025-01-02 19:10:00|1014.2|1013|1014|1012.8|1014.3|1013.1|1013|1011.8|1695
1735845300000|2025-01-02 19:15:00|1013.9|1012.7|1014.1|1012.9|1014.2|1013|1013.5|1012.3|948
1735866000000|2025-01-03 01:00:00|1012.6|1011.4|1012.3|1011.1|1013.5|1012.3|1011.6|1010.4|999
1735866300000|2025-01-03 01:05:00|1012.4|1011.2|1014.5|1013.3|1014.5|1013.3|1012.3|1011.1|264
1735866600000|2025-01-03 01:10:00|1014.2|1013|1014.7|1013.5|1014.8|1013.6|1014|1012.8|197
1735866900000|2025-01-03 01:15:00|1014.8|1013.6|1014.9|1013.7|1015|1013.8|1014.7|1013.5|90
1735867200000|2025-01-03 01:20:00|1014.8|1013.6|1015.5|1014.3|1015.5|1014.3|1014.8|1013.6|66
1735867500000|2025-01-03 01:25:00|1015.7|1014.5|1015.9|1014.7|1016.2|1015|1015.4|1014.2|217
1735867800000|2025-01-03 01:30:00|1015.8|1014.6|1016.3|1015.1|1016.3|1015.1|1015.8|1014.6|64
1735868100000|2025-01-03 01:35:00|1016.5|1015.3|1016.2|1015|1016.5|1015.3|1016|1014.8|22
1735868400000|2025-01-03 01:40:00|1016|1014.8|1016.5|1015.3|1016.5|1015.3|1016|1014.8|43
1735868700000|2025-01-03 01:45:00|1016.3|1015.1|1015.8|1014.6|1016.3|1015.1|1015.7|1014.5|85
1735869000000|2025-01-03 01:50:00|1016|1014.8|1016|1014.8|1016|1014.8|1015.8|1014.6|175
1735869300000|2025-01-03 01:55:00|1016.2|1015|1013|1011.8|1016.2|1015|1013|1011.8|301
1735869600000|2025-01-03 02:00:00|1013.3|1012.1|1013.8|1012.6|1013.8|1012.6|1012.5|1011.3|430
1735869900000|2025-01-03 02:05:00|1013.7|1012.5|1013.5|1012.3|1014.5|1013.3|1013.3|1012.1|429
1735870200000|2025-01-03 02:10:00|1013.6|1012.4|1016.2|1015|1016.2|1015|1013.5|1012.3|442
1735870500000|2025-01-03 02:15:00|1016|1014.8|1014.8|1013.6|1016|1014.8|1014.5|1013.3|110
1735870800000|2025-01-03 02:20:00|1014.7|1013.5|1014.3|1013.1|1014.8|1013.6|1014.3|1013.1|25
1735871100000|2025-01-03 02:25:00|1014.2|1013|1014.6|1013.4|1015|1013.8|1014|1012.8|68
1735871400000|2025-01-03 02:30:00|1014.8|1013.6|1016.2|1015|1016.2|1015|1014.6|1013.4|139
1735871700000|2025-01-03 02:35:00|1015.8|1014.6|1016.3|1015.1|1016.3|1015.1|1015.5|1014.3|167
1735872000000|2025-01-03 02:40:00|1016.5|1015.3|1016.7|1015.5|1017.2|1016|1016.1|1014.9|136
1735872300000|2025-01-03 02:45:00|1016.5|1015.3|1014.5|1013.3|1016.5|1015.3|1014.5|1013.3|129
1735872600000|2025-01-03 02:50:00|1014.3|1013.1|1015|1013.8|1015.3|1014.1|1014|1012.8|161
1735872900000|2025-01-03 02:55:00|1015.3|1014.1|1016.5|1015.3|1016.7|1015.5|1015.3|1014.1|229
1735873200000|2025-01-03 03:00:00|1016.4|1015.2|1015.5|1014.3|1016.5|1015.3|1015.2|1014|192
1735873500000|2025-01-03 03:05:00|1015.3|1014.1|1013.5|1012.3|1015.3|1014.1|1013.3|1012.1|180
1735873800000|2025-01-03 03:10:00|1013.6|1012.4|1014|1012.8|1014.5|1013.3|1013.5|1012.3|63
1735874100000|2025-01-03 03:15:00|1013.8|1012.6|1013.6|1012.4|1013.8|1012.6|1013.3|1012.1|51
1735874400000|2025-01-03 03:20:00|1013.5|1012.3|1014|1012.8|1014|1012.8|1013.3|1012.1|117
1735874700000|2025-01-03 03:25:00|1013.9|1012.7|1016.7|1015.5|1016.7|1015.5|1013.8|1012.6|163
1735875000000|2025-01-03 03:30:00|1016.8|1015.6|1016.5|1015.3|1016.8|1015.6|1016.1|1014.9|88
1735875300000|2025-01-03 03:35:00|1016|1014.8|1015.6|1014.4|1016.2|1015|1015.1|1013.9|138
1735875600000|2025-01-03 03:40:00|1015.5|1014.3|1015.2|1014|1015.5|1014.3|1015.2|1014|6
1735875900000|2025-01-03 03:45:00|1015|1013.8|1015|1013.8|1015.1|1013.9|1014.7|1013.5|20
1735876200000|2025-01-03 03:50:00|1014.9|1013.7|1014.7|1013.5|1014.9|1013.7|1014.7|1013.5|14
1735876500000|2025-01-03 03:55:00|1014.8|1013.6|1015|1013.8|1015|1013.8|1014.8|1013.6|1
1735876800000|2025-01-03 04:00:00|1015.2|1014|1015.8|1014.6|1015.8|1014.6|1015|1013.8|21
1735877100000|2025-01-03 04:05:00|1015.9|1014.7|1015.6|1014.4|1016|1014.8|1015.6|1014.4|9
1735877400000|2025-01-03 04:10:00|1015.5|1014.3|1015.6|1014.4|1015.6|1014.4|1015.5|1014.3|8
1735877700000|2025-01-03 04:15:00|1015.7|1014.5|1016.2|1015|1016.3|1015.1|1015.7|1014.5|21
1735878000000|2025-01-03 04:20:00|1016.1|1014.9|1016.3|1015.1|1016.3|1015.1|1016|1014.8|12
1735878300000|2025-01-03 04:25:00|1016.5|1015.3|1016.4|1015.2|1016.5|1015.3|1016.3|1015.1|24
1735878600000|2025-01-03 04:30:00|1016.5|1015.3|1016.4|1015.2|1016.5|1015.3|1016.3|1015.1|3
1735878900000|2025-01-03 04:35:00|1016.3|1015.1|1016.4|1015.2|1016.4|1015.2|1016.3|1015.1|5
1735879200000|2025-01-03 04:40:00|1016.3|1015.1|1016.3|1015.1|1016.3|1015.1|1016.3|1015.1|0
1735879500000|2025-01-03 04:45:00|1016.4|1015.2|1016.3|1015.1|1016.4|1015.2|1016.3|1015.1|12
1735879800000|2025-01-03 04:50:00|||||||||8
1735880100000|2025-01-03 04:55:00|1016.2|1015|1016.3|1015.1|1016.3|1015.1|1016.2|1015|7
1735880400000|2025-01-03 05:00:00|1016|1014.8|1016|1014.8|1016|1014.8|1015.9|1014.7|26
1735880700000|2025-01-03 05:05:00|1015.9|1014.7|1015.9|1014.7|1016|1014.8|1015.8|1014.6|9
1735881000000|2025-01-03 05:10:00|1016|1014.8|1016|1014.8|1016|1014.8|1016|1014.8|0
1735881300000|2025-01-03 05:15:00|1015.9|1014.7|1016.1|1014.9|1016.1|1014.9|1015.8|1014.6|12
1735881600000|2025-01-03 05:20:00|1016|1014.8|1015.9|1014.7|1016|1014.8|1015.9|1014.7|5
1735881900000|2025-01-03 05:25:00|1016|1014.8|1016|1014.8|1016|1014.8|1016|1014.8|12
1735882200000|2025-01-03 05:30:00|1015.9|1014.7|1014.8|1013.6|1015.9|1014.7|1014.8|1013.6|118
1735882500000|2025-01-03 05:35:00|1014.6|1013.4|1013.5|1012.3|1014.6|1013.4|1013.5|1012.3|244
1735882800000|2025-01-03 05:40:00|1013.3|1012.1|1012.2|1011|1013.3|1012.1|1011.7|1010.5|314
1735883100000|2025-01-03 05:45:00|1012|1010.8|1011.1|1009.9|1012|1010.8|1010.5|1009.3|320
1735883400000|2025-01-03 05:50:00|1011.3|1010.1|1012.5|1011.3|1012.8|1011.6|1011.3|1010.1|104
1735883700000|2025-01-03 05:55:00|1012.6|1011.4|1011.8|1010.6|1012.8|1011.6|1011.6|1010.4|112
1735884000000|2025-01-03 06:00:00|1011.6|1010.4|1011.2|1010|1011.6|1010.4|1010.6|1009.4|238
1735884300000|2025-01-03 06:05:00|1011.3|1010.1|1010|1008.8|1011.4|1010.2|1010|1008.8|476
1735884600000|2025-01-03 06:10:00|1009.8|1008.6|1009.8|1008.6|1009.9|1008.7|1009|1007.8|731
1735884900000|2025-01-03 06:15:00|1009.5|1008.3|1009.8|1008.6|1009.8|1008.6|1009|1007.8|146
1735885200000|2025-01-03 06:20:00|1009.9|1008.7|1010.3|1009.1|1011|1009.8|1009.8|1008.6|445
1735885500000|2025-01-03 06:25:00|1010|1008.8|1009.5|1008.3|1010.3|1009.1|1009.5|1008.3|357
1735885800000|2025-01-03 06:30:00|1009.3|1008.1|1010.3|1009.1|1011|1009.8|1009|1007.8|660
1735886100000|2025-01-03 06:35:00|1010|1008.8|1010.1|1008.9|1010.5|1009.3|1009.8|1008.6|90
1735886400000|2025-01-03 06:40:00|1010.2|1009|1010.6|1009.4|1010.6|1009.4|1010.1|1008.9|153
1735886700000|2025-01-03 06:45:00|1010.5|1009.3|1010.3|1009.1|1010.8|1009.6|1010|1008.8|37
1735887000000|2025-01-03 06:50:00|1010.4|1009.2|1010.3|1009.1|1010.5|1009.3|1010.3|1009.1|20
1735887300000|2025-01-03 06:55:00|1010.4|1009.2|1010.5|1009.3|1010.8|1009.6|1010.4|1009.2|6
1735887600000|2025-01-03 07:00:00|1010.3|1009.1|1010|1008.8|1010.4|1009.2|1010|1008.8|91
1735887900000|2025-01-03 07:05:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.5|1008.3|39
1735888200000|2025-01-03 07:10:00|1009.3|1008.1|1008.3|1007.1|1009.4|1008.2|1008.3|1007.1|304
1735888500000|2025-01-03 07:15:00|1008.1|1006.9|1008.3|1007.1|1008.5|1007.3|1008.1|1006.9|58
1735888800000|2025-01-03 07:20:00|1008.2|1007|1008|1006.8|1008.3|1007.1|1007.8|1006.6|92
1735889100000|2025-01-03 07:25:00|1007.8|1006.6|1008.3|1007.1|1008.8|1007.6|1007.8|1006.6|370
1735889400000|2025-01-03 07:30:00|1008.5|1007.3|1008.7|1007.5|1008.8|1007.6|1008.5|1007.3|43
1735889700000|2025-01-03 07:35:00|1008.8|1007.6|1008.8|1007.6|1008.8|1007.6|1008.5|1007.3|21
1735890000000|2025-01-03 07:40:00|1008.7|1007.5|1008.5|1007.3|1008.8|1007.6|1008.3|1007.1|71
1735890300000|2025-01-03 07:45:00|1008.3|1007.1|1007.8|1006.6|1008.4|1007.2|1007.8|1006.6|102
1735890600000|2025-01-03 07:50:00|1008|1006.8|1007.8|1006.6|1008|1006.8|1007.8|1006.6|45
1735890900000|2025-01-03 07:55:00|1008.2|1007|1007.9|1006.7|1008.3|1007.1|1007.8|1006.6|167
1735891200000|2025-01-03 08:00:00|1008|1006.8|1008.6|1007.4|1008.8|1007.6|1007.9|1006.7|20
1735891500000|2025-01-03 08:05:00|1008.5|1007.3|1009.3|1008.1|1009.3|1008.1|1008.5|1007.3|153
1735891800000|2025-01-03 08:10:00|1009.5|1008.3|1009.8|1008.6|1009.8|1008.6|1009.3|1008.1|45
1735892100000|2025-01-03 08:15:00|1010|1008.8|1009.7|1008.5|1010|1008.8|1009.5|1008.3|52
1735892400000|2025-01-03 08:20:00|1009.8|1008.6|1009.3|1008.1|1009.8|1008.6|1009.3|1008.1|13
1735892700000|2025-01-03 08:25:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.3|1008.1|69
1735893000000|2025-01-03 08:30:00|1009.8|1008.6|1008.6|1007.4|1009.8|1008.6|1008.6|1007.4|302
1735893300000|2025-01-03 08:35:00|1008.8|1007.6|1008.6|1007.4|1008.8|1007.6|1008.6|1007.4|44
1735893600000|2025-01-03 08:40:00|1008.8|1007.6|1008.6|1007.4|1008.8|1007.6|1008.4|1007.2|55
1735893900000|2025-01-03 08:45:00|1008.5|1007.3|1008.6|1007.4|1008.8|1007.6|1008.3|1007.1|77
1735894200000|2025-01-03 08:50:00|1008.7|1007.5|1009.6|1008.4|1009.6|1008.4|1008.6|1007.4|72
1735894500000|2025-01-03 08:55:00|1009.5|1008.3|1009.2|1008|1009.5|1008.3|1009.1|1007.9|84
1735894800000|2025-01-03 09:00:00|1009.3|1008.1|1008.1|1006.9|1009.3|1008.1|1008.1|1006.9|78
1735895100000|2025-01-03 09:05:00|1008.3|1007.1|1008.3|1007.1|1008.3|1007.1|1008.3|1007.1|43
1735895400000|2025-01-03 09:10:00|1008.1|1006.9|1008.3|1007.1|1008.3|1007.1|1008.1|1006.9|15
1735895700000|2025-01-03 09:15:00|1008.6|1007.4|1008.6|1007.4|1008.6|1007.4|1008.5|1007.3|17
1735896000000|2025-01-03 09:20:00|1008.8|1007.6|1008.7|1007.5|1009.1|1007.9|1008.6|1007.4|39
1735896300000|2025-01-03 09:25:00|1008.8|1007.6|1008.1|1006.9|1008.8|1007.6|1008.1|1006.9|28
1735896600000|2025-01-03 09:30:00|1008.2|1007|1008.6|1007.4|1008.6|1007.4|1008.2|1007|20
1735896900000|2025-01-03 09:35:00|1008.3|1007.1|1008.6|1007.4|1008.7|1007.5|1008.3|1007.1|17
1735897200000|2025-01-03 09:40:00|1008.7|1007.5|1008.7|1007.5|1008.7|1007.5|1008.4|1007.2|28
1735897500000|2025-01-03 09:45:00|1008.6|1007.4|1008.8|1007.6|1008.8|1007.6|1008.6|1007.4|7
1735897800000|2025-01-03 09:50:00|1008.9|1007.7|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|49
1735898100000|2025-01-03 09:55:00|1008.6|1007.4|1008.8|1007.6|1008.8|1007.6|1008.6|1007.4|14
1735898400000|2025-01-03 10:00:00|1008.7|1007.5|1008.6|1007.4|1008.8|1007.6|1008.6|1007.4|2
1735898700000|2025-01-03 10:05:00|1008.8|1007.6|1009.7|1008.5|1009.8|1008.6|1008.8|1007.6|51
1735899000000|2025-01-03 10:10:00|1009.8|1008.6|1010.1|1008.9|1010.1|1008.9|1009.7|1008.5|41
1735899300000|2025-01-03 10:15:00|1009.8|1008.6|1008.8|1007.6|1009.8|1008.6|1008.8|1007.6|114
1735899600000|2025-01-03 10:20:00|1008.7|1007.5|1009.6|1008.4|1009.6|1008.4|1008.7|1007.5|64
1735899900000|2025-01-03 10:25:00|1009.8|1008.6|1009.6|1008.4|1009.8|1008.6|1009.6|1008.4|26
1735900200000|2025-01-03 10:30:00|1009.5|1008.3|1009.3|1008.1|1009.5|1008.3|1009.3|1008.1|22
1735900500000|2025-01-03 10:35:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009.1|1007.9|7
1735900800000|2025-01-03 10:40:00|1008.8|1007.6|1009.1|1007.9|1009.1|1007.9|1008.8|1007.6|26
1735901100000|2025-01-03 10:45:00|1008.8|1007.6|1009.1|1007.9|1009.1|1007.9|1008.8|1007.6|7
1735901400000|2025-01-03 10:50:00|1008.8|1007.6|1008.8|1007.6|1009|1007.8|1008.8|1007.6|8
1735901700000|2025-01-03 10:55:00|1008.7|1007.5|1008.6|1007.4|1008.8|1007.6|1008.6|1007.4|12
1735902000000|2025-01-03 11:00:00|1008.8|1007.6|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|6
1735902300000|2025-01-03 11:05:00|1008.6|1007.4|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|28
1735902600000|2025-01-03 11:10:00|1008.5|1007.3|1008.4|1007.2|1008.6|1007.4|1008.4|1007.2|13
1735902900000|2025-01-03 11:15:00|1008.3|1007.1|1008.1|1006.9|1008.3|1007.1|1007.8|1006.6|34
1735903200000|2025-01-03 11:20:00|1008.3|1007.1|1008.3|1007.1|1008.3|1007.1|1008.1|1006.9|22
1735903500000|2025-01-03 11:25:00|1008.2|1007|1008.1|1006.9|1008.3|1007.1|1008.1|1006.9|11
1735903800000|2025-01-03 11:30:00|1008.2|1007|1008.3|1007.1|1008.8|1007.6|1008.2|1007|85
1735904100000|2025-01-03 11:35:00|1008.2|1007|1008.3|1007.1|1008.3|1007.1|1008.2|1007|19
1735904400000|2025-01-03 11:40:00|1008.8|1007.6|1008.7|1007.5|1009.1|1007.9|1008.6|1007.4|105
1735904700000|2025-01-03 11:45:00|1008.6|1007.4|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|22
1735905000000|2025-01-03 11:50:00|1008.2|1007|1008.2|1007|1008.3|1007.1|1008.1|1006.9|15
1735905300000|2025-01-03 11:55:00|1008.1|1006.9|1007.8|1006.6|1008.3|1007.1|1007.8|1006.6|87
1735905600000|2025-01-03 12:00:00|1008.3|1007.1|1008.1|1006.9|1008.3|1007.1|1007.8|1006.6|86
1735905900000|2025-01-03 12:05:00|1008.3|1007.1|1007.8|1006.6|1008.3|1007.1|1007.8|1006.6|67
1735906200000|2025-01-03 12:10:00|1007.6|1006.4|1007.8|1006.6|1007.8|1006.6|1007.6|1006.4|51
1735906500000|2025-01-03 12:15:00|1007.6|1006.4|1007.8|1006.6|1007.8|1006.6|1007.1|1005.9|98
1735906800000|2025-01-03 12:20:00|1007.7|1006.5|1007.6|1006.4|1007.8|1006.6|1007.1|1005.9|144
1735907100000|2025-01-03 12:25:00|1007.3|1006.1|1007.6|1006.4|1007.8|1006.6|1007.3|1006.1|60
1735907400000|2025-01-03 12:30:00|1007.7|1006.5|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|64
1735907700000|2025-01-03 12:35:00|1007.6|1006.4|1007.4|1006.2|1007.8|1006.6|1007.3|1006.1|78
1735908000000|2025-01-03 12:40:00|1007.6|1006.4|1007.3|1006.1|1007.6|1006.4|1007.1|1005.9|152
1735908300000|2025-01-03 12:45:00|1007.1|1005.9|1005.3|1004.1|1007.6|1006.4|1005.3|1004.1|896
1735908600000|2025-01-03 12:50:00|1005.4|1004.2|1006.2|1005|1006.3|1005.1|1005.3|1004.1|154
1735908900000|2025-01-03 12:55:00|1006.3|1005.1|1006.6|1005.4|1006.8|1005.6|1006.1|1004.9|62
1735909200000|2025-01-03 13:00:00|1006.7|1005.5|1006|1004.8|1006.7|1005.5|1004.8|1003.6|444
1735909500000|2025-01-03 13:05:00|1005.8|1004.6|1005.1|1003.9|1006|1004.8|1005.1|1003.9|297
1735909800000|2025-01-03 13:10:00|1005.3|1004.1|1005.1|1003.9|1005.3|1004.1|1005|1003.8|209
1735910100000|2025-01-03 13:15:00|1005.3|1004.1|1005.3|1004.1|1006.3|1005.1|1005.1|1003.9|162
1735910400000|2025-01-03 13:20:00|1005.5|1004.3|1005.3|1004.1|1005.6|1004.4|1005.1|1003.9|206
1735910700000|2025-01-03 13:25:00|1005.1|1003.9|1004.2|1003|1005.3|1004.1|1004.1|1002.9|438
1735911000000|2025-01-03 13:30:00|1004.3|1003.1|1003.6|1002.4|1004.3|1003.1|1003.1|1001.9|528
1735911300000|2025-01-03 13:35:00|1003.7|1002.5|1003.8|1002.6|1004.1|1002.9|1003.5|1002.3|399
1735911600000|2025-01-03 13:40:00|1004.1|1002.9|1007.7|1006.5|1008.2|1007|1004.1|1002.9|1706
1735914600000|2025-01-03 14:30:00|1009.1|1007.9|1006.5|1005.3|1010.5|1009.3|1005.8|1004.6|3300
1735914900000|2025-01-03 14:35:00|1006.3|1005.1|1005.1|1003.9|1006.3|1005.1|1004.8|1003.6|1372
1735915200000|2025-01-03 14:40:00|1004.8|1003.6|1004.3|1003.1|1006.1|1004.9|1004.1|1002.9|1048
1735915500000|2025-01-03 14:45:00|1004.4|1003.2|1003.6|1002.4|1005.6|1004.4|1003.6|1002.4|1583
1735915800000|2025-01-03 14:50:00|1003.9|1002.7|1003.4|1002.2|1004.1|1002.9|1002.9|1001.7|1026
1735916100000|2025-01-03 14:55:00|1003.1|1001.9|1002.4|1001.2|1003.6|1002.4|1001.1|999.9|1466
1735916400000|2025-01-03 15:00:00|1001.9|1000.7|1000.8|999.6|1002.2|1001|1000.3|999.1|1167
1735916700000|2025-01-03 15:05:00|1000.6|999.4|998.6|997.4|1000.6|999.4|998.3|997.1|1980
1735917000000|2025-01-03 15:10:00|998.8|997.6|999.8|998.6|1000.1|998.9|997.6|996.4|1651
1735917300000|2025-01-03 15:15:00|999.7|998.5|997.6|996.4|999.8|998.6|997.3|996.1|884
1735917600000|2025-01-03 15:20:00|997.4|996.2|995.9|994.7|998.4|997.2|995.7|994.5|1290
1735917900000|2025-01-03 15:25:00|996|994.8|995.9|994.7|996.9|995.7|995.7|994.5|1374
1735918200000|2025-01-03 15:30:00|995.7|994.5|995.7|994.5|997.1|995.9|995.7|994.5|842
1735918500000|2025-01-03 15:35:00|995.9|994.7|995.1|993.9|996.6|995.4|994.9|993.7|1494
1735918800000|2025-01-03 15:40:00|994.9|993.7|995.4|994.2|996.1|994.9|994.1|992.9|1005
1735919100000|2025-01-03 15:45:00|995.6|994.4|994.9|993.7|995.7|994.5|994.2|993|682
1735919400000|2025-01-03 15:50:00|994.8|993.6|993.9|992.7|995.4|994.2|993.9|992.7|869
1735919700000|2025-01-03 15:55:00|994.1|992.9|994.6|993.4|995.1|993.9|994.1|992.9|545
1735920000000|2025-01-03 16:00:00|994.7|993.5|995.6|994.4|995.6|994.4|994.1|992.9|746
1735920300000|2025-01-03 16:05:00|995.4|994.2|994.2|993|995.4|994.2|993.4|992.2|696
1735920600000|2025-01-03 16:10:00|994.4|993.2|995.9|994.7|996.4|995.2|994.3|993.1|1022
1735920900000|2025-01-03 16:15:00|996.1|994.9|996.1|994.9|996.6|995.4|995.4|994.2|454
1735921200000|2025-01-03 16:20:00|995.9|994.7|995|993.8|995.9|994.7|994.9|993.7|368
1735921500000|2025-01-03 16:25:00|994.9|993.7|993.4|992.2|995.1|993.9|993.1|991.9|533
1735921800000|2025-01-03 16:30:00|993.3|992.1|992.9|991.7|993.9|992.7|992.6|991.4|806
1735922100000|2025-01-03 16:35:00|992.8|991.6|993.4|992.2|993.6|992.4|992.6|991.4|547
1735922400000|2025-01-03 16:40:00|993.1|991.9|992.7|991.5|993.4|992.2|992.1|990.9|430
1735922700000|2025-01-03 16:45:00|992.6|991.4|992.4|991.2|993.4|992.2|992.1|990.9|439
1735923000000|2025-01-03 16:50:00|992.3|991.1|992.9|991.7|993.4|992.2|992.2|991|581
1735923300000|2025-01-03 16:55:00|992.7|991.5|993.9|992.7|994.1|992.9|992.4|991.2|843
1735923600000|2025-01-03 17:00:00|993.7|992.5|993.4|992.2|993.9|992.7|992.9|991.7|300
1735923900000|2025-01-03 17:05:00|993.5|992.3|993.7|992.5|994.2|993|993.5|992.3|254
1735924200000|2025-01-03 17:10:00|993.6|992.4|993.2|992|993.7|992.5|992.7|991.5|434
1735924500000|2025-01-03 17:15:00|993.1|991.9|991.7|990.5|993.2|992|991.7|990.5|605
1735924800000|2025-01-03 17:20:00|991.9|990.7|992.4|991.2|992.7|991.5|991.6|990.4|272
1735925100000|2025-01-03 17:25:00|992.2|991|992.2|991|992.4|991.2|991.9|990.7|366
1735925400000|2025-01-03 17:30:00|992.3|991.1|992.5|991.3|993.2|992|992.2|991|608
1735925700000|2025-01-03 17:35:00|992.6|991.4|990.9|989.7|992.7|991.5|990.6|989.4|516
1735926000000|2025-01-03 17:40:00|991|989.8|991.1|989.9|992.3|991.1|990.6|989.4|662
1735926300000|2025-01-03 17:45:00|991|989.8|990.6|989.4|991.6|990.4|990.3|989.1|791
1735926600000|2025-01-03 17:50:00|990.3|989.1|990.8|989.6|990.8|989.6|990.1|988.9|846
1735926900000|2025-01-03 17:55:00|990.6|989.4|991|989.8|991|989.8|990.5|989.3|886
1735927200000|2025-01-03 18:00:00|990.8|989.6|992.5|991.3|992.8|991.6|990.8|989.6|1779
1735927500000|2025-01-03 18:05:00|992.3|991.1|992.6|991.4|992.8|991.6|992.1|990.9|799
1735927800000|2025-01-03 18:10:00|992.3|991.1|992.5|991.3|992.9|991.7|992.3|991.1|615
1735928100000|2025-01-03 18:15:00|992.6|991.4|992.6|991.4|992.9|991.7|992.1|990.9|373
1735928400000|2025-01-03 18:20:00|992.8|991.6|993.9|992.7|994.1|992.9|992.4|991.2|499
1735928700000|2025-01-03 18:25:00|993.8|992.6|994.8|993.6|994.8|993.6|993.3|992.1|772
1735929000000|2025-01-03 18:30:00|994.9|993.7|993.9|992.7|995.1|993.9|993.6|992.4|643
1735929300000|2025-01-03 18:35:00|994.1|992.9|994.4|993.2|995.3|994.1|994.1|992.9|656
1735929600000|2025-01-03 18:40:00|994.6|993.4|994|992.8|994.6|993.4|993.6|992.4|542
1735929900000|2025-01-03 18:45:00|993.9|992.7|993.6|992.4|994.4|993.2|993.4|992.2|1006
1735930200000|2025-01-03 18:50:00|993.5|992.3|992.6|991.4|993.6|992.4|992.6|991.4|452
1735930500000|2025-01-03 18:55:00|992.8|991.6|992.6|991.4|992.9|991.7|992.4|991.2|402
1735930800000|2025-01-03 19:00:00|992.4|991.2|993.6|992.4|993.6|992.4|992.4|991.2|430
1735931100000|2025-01-03 19:05:00|993.8|992.6|993.4|992.2|994.1|992.9|993.3|992.1|522
1735931400000|2025-01-03 19:10:00|993.1|991.9|993.6|992.4|994.4|993.2|993|991.8|2352
1735931700000|2025-01-03 19:15:00|993.8|992.6|993.8|992.6|994.4|993.2|993.1|991.9|1871
1736125200000|2025-01-06 01:00:00|996.8|995.6|1002.5|1001.3|1004.4|1003.2|996.6|995.4|2559
1736125500000|2025-01-06 01:05:00|1003|1001.8|1003.3|1002.1|1004.2|1003|1002|1000.8|678
1736125800000|2025-01-06 01:10:00|1003.4|1002.2|1004.7|1003.5|1005|1003.8|1003.2|1002|450
1736126100000|2025-01-06 01:15:00|1004.3|1003.1|1004.7|1003.5|1004.7|1003.5|1004|1002.8|321
1736126400000|2025-01-06 01:20:00|1004.8|1003.6|1004.7|1003.5|1004.9|1003.7|1004.5|1003.3|255
1736126700000|2025-01-06 01:25:00|1004.8|1003.6|1005|1003.8|1005|1003.8|1004|1002.8|312
1736127000000|2025-01-06 01:30:00|1004.8|1003.6|1003.5|1002.3|1005|1003.8|1003.5|1002.3|100
1736127300000|2025-01-06 01:35:00|1003.4|1002.2|1005|1003.8|1005.5|1004.3|1003.2|1002|173
1736127600000|2025-01-06 01:40:00|1004.8|1003.6|1005.2|1004|1005.5|1004.3|1004.2|1003|246
1736127900000|2025-01-06 01:45:00|1005.5|1004.3|1006.7|1005.5|1006.7|1005.5|1005.5|1004.3|499
1736128200000|2025-01-06 01:50:00|1006.5|1005.3|1006.2|1005|1006.9|1005.7|1005.7|1004.5|363
1736128500000|2025-01-06 01:55:00|1006.5|1005.3|1005.9|1004.7|1006.7|1005.5|1005.2|1004|218
1736128800000|2025-01-06 02:00:00|1005.8|1004.6|1006.5|1005.3|1006.5|1005.3|1005.5|1004.3|138
1736129100000|2025-01-06 02:05:00|1006.7|1005.5|1006.8|1005.6|1007|1005.8|1006.4|1005.2|238
1736129400000|2025-01-06 02:10:00|1006.9|1005.7|1005.9|1004.7|1007|1005.8|1005.6|1004.4|210
1736129700000|2025-01-06 02:15:00|1006|1004.8|1006|1004.8|1006.3|1005.1|1005.5|1004.3|173
1736130000000|2025-01-06 02:20:00|1006.1|1004.9|1006|1004.8|1006.3|1005.1|1006|1004.8|132
1736130300000|2025-01-06 02:25:00|1006.3|1005.1|1006.5|1005.3|1006.5|1005.3|1006.3|1005.1|91
1736130600000|2025-01-06 02:30:00|1006.8|1005.6|1006.5|1005.3|1006.8|1005.6|1006.3|1005.1|144
1736130900000|2025-01-06 02:35:00|1006.4|1005.2|1006.5|1005.3|1006.8|1005.6|1006.3|1005.1|262
1736131200000|2025-01-06 02:40:00|1006.4|1005.2|1005.3|1004.1|1006.5|1005.3|1005.2|1004|159
1736131500000|2025-01-06 02:45:00|1005.2|1004|1005.3|1004.1|1005.5|1004.3|1005|1003.8|162
1736131800000|2025-01-06 02:50:00|1005|1003.8|1005|1003.8|1005.2|1004|1004.5|1003.3|94
1736132100000|2025-01-06 02:55:00|1005.2|1004|1005.3|1004.1|1005.3|1004.1|1004.8|1003.6|39
1736132400000|2025-01-06 03:00:00|1005|1003.8|1004.5|1003.3|1005.3|1004.1|1004.3|1003.1|56
1736132700000|2025-01-06 03:05:00|1004|1002.8|1004|1002.8|1004.3|1003.1|1004|1002.8|124
1736133000000|2025-01-06 03:10:00|1004.1|1002.9|1003.3|1002.1|1004.1|1002.9|1002.8|1001.6|532
1736133300000|2025-01-06 03:15:00|1003|1001.8|1003.3|1002.1|1003.3|1002.1|1003|1001.8|86
1736133600000|2025-01-06 03:20:00|1003.1|1001.9|1002.8|1001.6|1003.3|1002.1|1002.8|1001.6|275
1736133900000|2025-01-06 03:25:00|1003.1|1001.9|1003|1001.8|1003.1|1001.9|1002.8|1001.6|150
1736134200000|2025-01-06 03:30:00|1002.9|1001.7|1003.8|1002.6|1003.8|1002.6|1002.9|1001.7|169
1736134500000|2025-01-06 03:35:00|1003.9|1002.7|1003.5|1002.3|1003.9|1002.7|1003.5|1002.3|24
1736134800000|2025-01-06 03:40:00|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|20
1736135100000|2025-01-06 03:45:00|1003.4|1002.2|1003.1|1001.9|1003.4|1002.2|1003|1001.8|66
1736135400000|2025-01-06 03:50:00|1003.3|1002.1|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|32
1736135700000|2025-01-06 03:55:00|1003.8|1002.6|1003.5|1002.3|1003.8|1002.6|1003.5|1002.3|71
1736136000000|2025-01-06 04:00:00|1003.4|1002.2|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|43
1736136300000|2025-01-06 04:05:00|1003.6|1002.4|1003.5|1002.3|1003.6|1002.4|1003.5|1002.3|1
1736136600000|2025-01-06 04:10:00|1003.6|1002.4|1004|1002.8|1004.1|1002.9|1003.6|1002.4|77
1736136900000|2025-01-06 04:15:00|1004.1|1002.9|1004|1002.8|1004.3|1003.1|1003.8|1002.6|36
1736137200000|2025-01-06 04:20:00|1004.1|1002.9|1004.1|1002.9|1004.1|1002.9|1004.1|1002.9|15
1736137500000|2025-01-06 04:25:00|1004.2|1003|1004.3|1003.1|1004.4|1003.2|1004.2|1003|58
1736137800000|2025-01-06 04:30:00|1004.4|1003.2|1004.6|1003.4|1004.7|1003.5|1004.4|1003.2|37
1736138100000|2025-01-06 04:35:00|1004.7|1003.5|1004.6|1003.4|1004.7|1003.5|1004.5|1003.3|22
1736138400000|2025-01-06 04:40:00|1004.5|1003.3|1004.5|1003.3|1004.5|1003.3|1004.3|1003.1|17
1736138700000|2025-01-06 04:45:00|1004.7|1003.5|1004.7|1003.5|1004.9|1003.7|1004.7|1003.5|48
1736139000000|2025-01-06 04:50:00|1004.8|1003.6|1004.8|1003.6|1004.8|1003.6|1004.7|1003.5|73
1736139300000|2025-01-06 04:55:00|1004.7|1003.5|1004.5|1003.3|1004.7|1003.5|1004.5|1003.3|7
1736139600000|2025-01-06 05:00:00|1004.6|1003.4|1004.7|1003.5|1004.7|1003.5|1004.6|1003.4|1
1736139900000|2025-01-06 05:05:00|1004.6|1003.4|1004.7|1003.5|1004.7|1003.5|1004.6|1003.4|13
1736140200000|2025-01-06 05:10:00|1004|1002.8|1003.5|1002.3|1004|1002.8|1003|1001.8|135
1736140500000|2025-01-06 05:15:00|1003.3|1002.1|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|32
1736140800000|2025-01-06 05:20:00|||||||||3
1736141100000|2025-01-06 05:25:00|1003.7|1002.5|1003.8|1002.6|1003.8|1002.6|1003.7|1002.5|42
1736141400000|2025-01-06 05:30:00|1003.7|1002.5|1003|1001.8|1003.8|1002.6|1002.8|1001.6|98
1736141700000|2025-01-06 05:35:00|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|1002.5|1001.3|107
1736142000000|2025-01-06 05:40:00|1002.5|1001.3|1002.5|1001.3|1003|1001.8|1002.5|1001.3|67
1736142300000|2025-01-06 05:45:00|1002.3|1001.1|1002.4|1001.2|1002.5|1001.3|1002.1|1000.9|122
1736142600000|2025-01-06 05:50:00|1002.3|1001.1|1002.5|1001.3|1002.5|1001.3|1002.3|1001.1|18
1736142900000|2025-01-06 05:55:00|1002.3|1001.1|1002.5|1001.3|1002.5|1001.3|1002.3|1001.1|28
1736143200000|2025-01-06 06:00:00|1002.3|1001.1|1002.3|1001.1|1002.5|1001.3|1002.3|1001.1|18
1736143500000|2025-01-06 06:05:00|1002.5|1001.3|1002.5|1001.3|1002.5|1001.3|1002.3|1001.1|44
1736143800000|2025-01-06 06:10:00|||||||||53
1736144100000|2025-01-06 06:15:00|1002.3|1001.1|1002.1|1000.9|1002.3|1001.1|1002.1|1000.9|47
1736144400000|2025-01-06 06:20:00|1002|1000.8|1002.3|1001.1|1002.5|1001.3|1002|1000.8|34
1736144700000|2025-01-06 06:25:00|1002.4|1001.2|1002.8|1001.6|1002.8|1001.6|1002.4|1001.2|87
1736145000000|2025-01-06 06:30:00|1002.7|1001.5|1002.5|1001.3|1002.8|1001.6|1002.5|1001.3|146
1736145300000|2025-01-06 06:35:00|1002.3|1001.1|1002.3|1001.1|1002.5|1001.3|1002|1000.8|70
1736145600000|2025-01-06 06:40:00|1002.4|1001.2|1002.8|1001.6|1002.8|1001.6|1002.4|1001.2|24
1736145900000|2025-01-06 06:45:00|1003|1001.8|1003.3|1002.1|1003.3|1002.1|1002.7|1001.5|108
1736146200000|2025-01-06 06:50:00|1003.1|1001.9|1002.5|1001.3|1003.3|1002.1|1002.5|1001.3|75
1736146500000|2025-01-06 06:55:00|1002.6|1001.4|1002.6|1001.4|1002.8|1001.6|1002.3|1001.1|28
1736146800000|2025-01-06 07:00:00|1002.5|1001.3|1002.3|1001.1|1002.8|1001.6|1002.3|1001.1|211
1736147100000|2025-01-06 07:05:00|1002.1|1000.9|1002.1|1000.9|1002.3|1001.1|1002.1|1000.9|32
1736147400000|2025-01-06 07:10:00|1002.2|1001|1002.3|1001.1|1002.3|1001.1|1002.1|1000.9|7
1736147700000|2025-01-06 07:15:00|1002.1|1000.9|1001.8|1000.6|1002.1|1000.9|1001.6|1000.4|162
1736148000000|2025-01-06 07:20:00|1001.7|1000.5|1002.3|1001.1|1002.3|1001.1|1001.5|1000.3|68
1736148300000|2025-01-06 07:25:00|1002.2|1001|1002.3|1001.1|1002.5|1001.3|1002.1|1000.9|39
1736148600000|2025-01-06 07:30:00|1002.4|1001.2|1002.3|1001.1|1002.9|1001.7|1002.3|1001.1|50
1736148900000|2025-01-06 07:35:00|1002.4|1001.2|1002.5|1001.3|1002.8|1001.6|1002.4|1001.2|19
1736149200000|2025-01-06 07:40:00|1002.6|1001.4|1002.8|1001.6|1002.8|1001.6|1002.5|1001.3|9
1736149500000|2025-01-06 07:45:00|1002.9|1001.7|1002.9|1001.7|1003|1001.8|1002.8|1001.6|22
1736149800000|2025-01-06 07:50:00|1003|1001.8|1003.3|1002.1|1003.3|1002.1|1002.9|1001.7|23
1736150100000|2025-01-06 07:55:00|1003.5|1002.3|1003.7|1002.5|1003.8|1002.6|1003.5|1002.3|69
1736150400000|2025-01-06 08:00:00|1003.8|1002.6|1004.3|1003.1|1004.3|1003.1|1003.5|1002.3|149
1736150700000|2025-01-06 08:05:00|1004.1|1002.9|1004.3|1003.1|1004.3|1003.1|1004.1|1002.9|31
1736151000000|2025-01-06 08:10:00|1004.1|1002.9|1004.3|1003.1|1004.3|1003.1|1004.1|1002.9|66
1736151300000|2025-01-06 08:15:00|1004.6|1003.4|1004.8|1003.6|1004.8|1003.6|1004.6|1003.4|34
1736151600000|2025-01-06 08:20:00|1004.7|1003.5|1005.8|1004.6|1005.8|1004.6|1004.6|1003.4|421
1736151900000|2025-01-06 08:25:00|1005.5|1004.3|1006.3|1005.1|1006.3|1005.1|1005.5|1004.3|122
1736152200000|2025-01-06 08:30:00|1006.5|1005.3|1006.5|1005.3|1006.8|1005.6|1006.5|1005.3|102
1736152500000|2025-01-06 08:35:00|1006.3|1005.1|1005|1003.8|1006.3|1005.1|1005|1003.8|133
1736152800000|2025-01-06 08:40:00|1004.8|1003.6|1004.7|1003.5|1004.8|1003.6|1004.5|1003.3|83
1736153100000|2025-01-06 08:45:00|1004.8|1003.6|1005|1003.8|1005|1003.8|1004.7|1003.5|86
1736153400000|2025-01-06 08:50:00|1005.1|1003.9|1005.6|1004.4|1005.8|1004.6|1005.1|1003.9|100
1736153700000|2025-01-06 08:55:00|1005.8|1004.6|1005.8|1004.6|1005.8|1004.6|1005.5|1004.3|23
1736154000000|2025-01-06 09:00:00|1006|1004.8|1006.3|1005.1|1006.3|1005.1|1005.5|1004.3|99
1736154300000|2025-01-06 09:05:00|1006.5|1005.3|1006.8|1005.6|1006.8|1005.6|1006.3|1005.1|80
1736154600000|2025-01-06 09:10:00|1006.7|1005.5|1006.6|1005.4|1006.8|1005.6|1006.5|1005.3|62
1736154900000|2025-01-06 09:15:00|1006.5|1005.3|1006.8|1005.6|1006.8|1005.6|1006.3|1005.1|161
1736155200000|2025-01-06 09:20:00|1006.6|1005.4|1006.6|1005.4|1006.8|1005.6|1006.3|1005.1|115
1736155500000|2025-01-06 09:25:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|23
1736155800000|2025-01-06 09:30:00|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.5|1005.3|20
1736156100000|2025-01-06 09:35:00|1006.9|1005.7|1006.8|1005.6|1007.3|1006.1|1006.8|1005.6|157
1736156400000|2025-01-06 09:40:00|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.5|1005.3|71
1736156700000|2025-01-06 09:45:00|1006.6|1005.4|1006.4|1005.2|1006.6|1005.4|1006.3|1005.1|75
1736157000000|2025-01-06 09:50:00|1006.5|1005.3|1006.5|1005.3|1007|1005.8|1006.3|1005.1|200
1736157300000|2025-01-06 09:55:00|1006.4|1005.2|1006.5|1005.3|1006.6|1005.4|1006.2|1005|113
1736157600000|2025-01-06 10:00:00|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|1006.1|1004.9|52
1736157900000|2025-01-06 10:05:00|1006.5|1005.3|1007|1005.8|1007|1005.8|1006.5|1005.3|43
1736158200000|2025-01-06 10:10:00|1007.1|1005.9|1007.3|1006.1|1007.3|1006.1|1007.1|1005.9|90
1736158500000|2025-01-06 10:15:00|1007.1|1005.9|1006.6|1005.4|1007.1|1005.9|1006.6|1005.4|56
1736158800000|2025-01-06 10:20:00|1006.5|1005.3|1006.5|1005.3|1006.5|1005.3|1006.3|1005.1|27
1736159100000|2025-01-06 10:25:00|1006.4|1005.2|1006.3|1005.1|1006.5|1005.3|1006.3|1005.1|41
1736159400000|2025-01-06 10:30:00|1006.5|1005.3|1006.8|1005.6|1007|1005.8|1006.5|1005.3|53
1736159700000|2025-01-06 10:35:00|1006.5|1005.3|1006.3|1005.1|1006.5|1005.3|1006|1004.8|116
1736160000000|2025-01-06 10:40:00|1006.5|1005.3|1006.5|1005.3|1006.5|1005.3|1006.3|1005.1|48
1736160300000|2025-01-06 10:45:00|1006.3|1005.1|1006|1004.8|1006.7|1005.5|1006|1004.8|52
1736160600000|2025-01-06 10:50:00|1006.2|1005|1004.8|1003.6|1006.2|1005|1004.8|1003.6|230
1736160900000|2025-01-06 10:55:00|1004.9|1003.7|1004.5|1003.3|1004.9|1003.7|1004.3|1003.1|140
1736161200000|2025-01-06 11:00:00|1004.8|1003.6|1004|1002.8|1005.1|1003.9|1003.9|1002.7|255
1736161500000|2025-01-06 11:05:00|1004.2|1003|1004|1002.8|1004.5|1003.3|1004|1002.8|111
1736161800000|2025-01-06 11:10:00|1004.1|1002.9|1005|1003.8|1005|1003.8|1004|1002.8|89
1736162100000|2025-01-06 11:15:00|1005.1|1003.9|1006.1|1004.9|1006.2|1005|1005.1|1003.9|244
1736162400000|2025-01-06 11:20:00|1006.2|1005|1006.7|1005.5|1006.9|1005.7|1006|1004.8|83
1736162700000|2025-01-06 11:25:00|1006.9|1005.7|1006.7|1005.5|1006.9|1005.7|1006.5|1005.3|68
1736163000000|2025-01-06 11:30:00|1007|1005.8|1007.5|1006.3|1007.5|1006.3|1007|1005.8|116
1736163300000|2025-01-06 11:35:00|1007.6|1006.4|1008|1006.8|1008.2|1007|1007.6|1006.4|142
1736163600000|2025-01-06 11:40:00|1007.7|1006.5|1008|1006.8|1008|1006.8|1007.2|1006|164
1736163900000|2025-01-06 11:45:00|1007.7|1006.5|1007.5|1006.3|1008.1|1006.9|1007.5|1006.3|112
1736164200000|2025-01-06 11:50:00|1007.2|1006|1007.7|1006.5|1008|1006.8|1007|1005.8|122
1736164500000|2025-01-06 11:55:00|1007.5|1006.3|1007.5|1006.3|1007.7|1006.5|1007|1005.8|117
1736164800000|2025-01-06 12:00:00|1007.4|1006.2|1006.2|1005|1007.4|1006.2|1006.2|1005|153
1736165100000|2025-01-06 12:05:00|1006|1004.8|1006.5|1005.3|1006.8|1005.6|1005.8|1004.6|180
1736165400000|2025-01-06 12:10:00|1006.8|1005.6|1007|1005.8|1007|1005.8|1006.5|1005.3|91
1736165700000|2025-01-06 12:15:00|1006.8|1005.6|1007|1005.8|1007.5|1006.3|1006.5|1005.3|118
1736166000000|2025-01-06 12:20:00|1006.9|1005.7|1006.8|1005.6|1007.2|1006|1006.5|1005.3|90
1736166300000|2025-01-06 12:25:00|1007|1005.8|1007.3|1006.1|1007.3|1006.1|1007|1005.8|56
1736166600000|2025-01-06 12:30:00|1007.1|1005.9|1006.3|1005.1|1007.1|1005.9|1006.3|1005.1|84
1736166900000|2025-01-06 12:35:00|1006.5|1005.3|1007.5|1006.3|1007.5|1006.3|1006.5|1005.3|78
1736167200000|2025-01-06 12:40:00|1008|1006.8|1008|1006.8|1008|1006.8|1007.8|1006.6|56
1736167500000|2025-01-06 12:45:00|1008.2|1007|1009.7|1008.5|1010|1008.8|1008.2|1007|483
1736167800000|2025-01-06 12:50:00|1009.5|1008.3|1010.2|1009|1010.2|1009|1009.5|1008.3|298
1736168100000|2025-01-06 12:55:00|1010.1|1008.9|1010|1008.8|1010.7|1009.5|1009.7|1008.5|270
1736168400000|2025-01-06 13:00:00|1010.2|1009|1011|1009.8|1011.2|1010|1010.2|1009|433
1736168700000|2025-01-06 13:05:00|1011.1|1009.9|1011.5|1010.3|1011.5|1010.3|1010.7|1009.5|487
1736169000000|2025-01-06 13:10:00|1011.7|1010.5|1010.5|1009.3|1011.7|1010.5|1010|1008.8|350
1736169300000|2025-01-06 13:15:00|1010.7|1009.5|1011.3|1010.1|1011.3|1010.1|1010.5|1009.3|265
1736169600000|2025-01-06 13:20:00|1011.2|1010|1011|1009.8|1011.5|1010.3|1011|1009.8|189
1736169900000|2025-01-06 13:25:00|1010.9|1009.7|1011|1009.8|1011.5|1010.3|1010.9|1009.7|294
1736170200000|2025-01-06 13:30:00|1010.8|1009.6|1011.5|1010.3|1011.5|1010.3|1010.8|1009.6|534
1736170500000|2025-01-06 13:35:00|1011.3|1010.1|1011.3|1010.1|1011.8|1010.6|1010.5|1009.3|800
1736170800000|2025-01-06 13:40:00|1011.2|1010|1011|1009.8|1011.3|1010.1|1010.5|1009.3|352
1736173800000|2025-01-06 14:30:00|1008.5|1007.3|1009.7|1008.5|1010.5|1009.3|1006.9|1005.7|4724
1736174100000|2025-01-06 14:35:00|1009.5|1008.3|1008.7|1007.5|1009.7|1008.5|1008.4|1007.2|1725
1736174400000|2025-01-06 14:40:00|1008.9|1007.7|1008|1006.8|1010.2|1009|1008|1006.8|1292
1736174700000|2025-01-06 14:45:00|1008.2|1007|1010.7|1009.5|1010.7|1009.5|1008.2|1007|788
1736175000000|2025-01-06 14:50:00|1010.5|1009.3|1010.7|1009.5|1011|1009.8|1010|1008.8|1103
1736175300000|2025-01-06 14:55:00|1010.8|1009.6|1008.8|1007.6|1011|1009.8|1008.6|1007.4|1022
1736175600000|2025-01-06 15:00:00|1009.1|1007.9|1010.7|1009.5|1011.5|1010.3|1009.1|1007.9|961
1736175900000|2025-01-06 15:05:00|1010.8|1009.6|1010.7|1009.5|1012|1010.8|1010|1008.8|1115
1736176200000|2025-01-06 15:10:00|1010.9|1009.7|1011.7|1010.5|1011.7|1010.5|1010.5|1009.3|949
1736176500000|2025-01-06 15:15:00|1011.8|1010.6|1010.7|1009.5|1011.9|1010.7|1010.4|1009.2|633
1736176800000|2025-01-06 15:20:00|1010.4|1009.2|1009.3|1008.1|1010.5|1009.3|1009|1007.8|757
1736177100000|2025-01-06 15:25:00|1009.4|1008.2|1011.2|1010|1011.2|1010|1008.9|1007.7|1083
1736177400000|2025-01-06 15:30:00|1010.9|1009.7|1008|1006.8|1011.2|1010|1007.7|1006.5|1224
1736177700000|2025-01-06 15:35:00|1008.2|1007|1008.9|1007.7|1009.2|1008|1007.9|1006.7|857
1736178000000|2025-01-06 15:40:00|1009.2|1008|1006.7|1005.5|1009.7|1008.5|1006.7|1005.5|1212
1736178300000|2025-01-06 15:45:00|1007|1005.8|1005.7|1004.5|1008|1006.8|1005|1003.8|1166
1736178600000|2025-01-06 15:50:00|1005.8|1004.6|1005.7|1004.5|1006.5|1005.3|1005.5|1004.3|643
1736178900000|2025-01-06 15:55:00|1005.8|1004.6|1004.7|1003.5|1005.8|1004.6|1004.2|1003|1183
1736179200000|2025-01-06 16:00:00|1004.5|1003.3|1003.5|1002.3|1004.8|1003.6|1003.4|1002.2|1115
1736179500000|2025-01-06 16:05:00|1003.6|1002.4|1005|1003.8|1006|1004.8|1003.6|1002.4|1063
1736179800000|2025-01-06 16:10:00|1005.2|1004|1006.7|1005.5|1006.7|1005.5|1005.2|1004|614
1736180100000|2025-01-06 16:15:00|1006.8|1005.6|1005.3|1004.1|1007|1005.8|1005.3|1004.1|535
1736180400000|2025-01-06 16:20:00|1005.1|1003.9|1004.6|1003.4|1005.3|1004.1|1004.6|1003.4|607
1736180700000|2025-01-06 16:25:00|1004.5|1003.3|1004.5|1003.3|1005.3|1004.1|1004.2|1003|420
1736181000000|2025-01-06 16:30:00|1004.3|1003.1|1005.6|1004.4|1005.8|1004.6|1004.3|1003.1|390
1736181300000|2025-01-06 16:35:00|1005.5|1004.3|1005.8|1004.6|1006.1|1004.9|1005.3|1004.1|762
1736181600000|2025-01-06 16:40:00|1005.7|1004.5|1006|1004.8|1006.7|1005.5|1005.7|1004.5|609
1736181900000|2025-01-06 16:45:00|1005.7|1004.5|1006.3|1005.1|1006.3|1005.1|1005.5|1004.3|508
1736182200000|2025-01-06 16:50:00|1006.2|1005|1004.8|1003.6|1006.3|1005.1|1004.7|1003.5|599
1736182500000|2025-01-06 16:55:00|1004.7|1003.5|1005|1003.8|1005|1003.8|1004.5|1003.3|381
1736182800000|2025-01-06 17:00:00|1004.9|1003.7|1004|1002.8|1005|1003.8|1003.7|1002.5|542
1736183100000|2025-01-06 17:05:00|1004.2|1003|1003.3|1002.1|1004.5|1003.3|1003|1001.8|938
1736183400000|2025-01-06 17:10:00|1003.1|1001.9|1003|1001.8|1003.6|1002.4|1002.8|1001.6|896
1736183700000|2025-01-06 17:15:00|1002.9|1001.7|1003.3|1002.1|1003.5|1002.3|1002.8|1001.6|371
1736184000000|2025-01-06 17:20:00|1003.5|1002.3|1002.8|1001.6|1003.5|1002.3|1002.8|1001.6|605
1736184300000|2025-01-06 17:25:00|1002.5|1001.3|1002.8|1001.6|1003.8|1002.6|1002|1000.8|558
1736184600000|2025-01-06 17:30:00|1003|1001.8|1002.8|1001.6|1003|1001.8|1002.5|1001.3|382
1736184900000|2025-01-06 17:35:00|1003|1001.8|1001.8|1000.6|1003|1001.8|1001.5|1000.3|383
1736185200000|2025-01-06 17:40:00|1001.6|1000.4|1002.3|1001.1|1002.5|1001.3|1001.6|1000.4|461
1736185500000|2025-01-06 17:45:00|1002.1|1000.9|1002.6|1001.4|1002.6|1001.4|1002|1000.8|236
1736185800000|2025-01-06 17:50:00|1002.8|1001.6|1004.2|1003|1004.3|1003.1|1002.8|1001.6|1138
1736186100000|2025-01-06 17:55:00|1004.1|1002.9|1003.4|1002.2|1004.2|1003|1003|1001.8|572
1736186400000|2025-01-06 18:00:00|1003.5|1002.3|1002.5|1001.3|1003.8|1002.6|1002.5|1001.3|312
1736186700000|2025-01-06 18:05:00|1002.8|1001.6|1002.3|1001.1|1003.3|1002.1|1002|1000.8|407
1736187000000|2025-01-06 18:10:00|1002|1000.8|1002.5|1001.3|1003|1001.8|1002|1000.8|368
1736187300000|2025-01-06 18:15:00|1002|1000.8|1002.1|1000.9|1002.7|1001.5|1002|1000.8|510
1736187600000|2025-01-06 18:20:00|1002|1000.8|1002.4|1001.2|1002.5|1001.3|1002|1000.8|221
1736187900000|2025-01-06 18:25:00|1002.5|1001.3|1001.8|1000.6|1002.5|1001.3|1001.8|1000.6|486
1736188200000|2025-01-06 18:30:00|1002|1000.8|1002.2|1001|1002.7|1001.5|1002|1000.8|216
1736188500000|2025-01-06 18:35:00|1002.3|1001.1|1001.2|1000|1002.7|1001.5|1001.2|1000|521
1736188800000|2025-01-06 18:40:00|1001|999.8|1001.3|1000.1|1001.5|1000.3|1001|999.8|636
1736189100000|2025-01-06 18:45:00|1001.2|1000|1001.5|1000.3|1002.2|1001|1000.8|999.6|1134
1736189400000|2025-01-06 18:50:00|1001.4|1000.2|1000.8|999.6|1001.5|1000.3|1000.8|999.6|610
1736189700000|2025-01-06 18:55:00|1001|999.8|1000.1|998.9|1001|999.8|999.5|998.3|1142
1736190000000|2025-01-06 19:00:00|1000.3|999.1|998.8|997.6|1000.3|999.1|998.6|997.4|1328
1736190300000|2025-01-06 19:05:00|998.6|997.4|998.8|997.6|999.1|997.9|998|996.8|1521
1736190600000|2025-01-06 19:10:00|999|997.8|1000|998.8|1000.5|999.3|997.8|996.6|3303
1736190900000|2025-01-06 19:15:00|999.8|998.6|998.7|997.5|1000|998.8|998.3|997.1|1557
1736211600000|2025-01-07 01:00:00|999.3|998.1|992.6|991.4|999.3|998.1|992.6|991.4|1419
1736211900000|2025-01-07 01:05:00|992.4|991.2|992.3|991.1|992.8|991.6|991.6|990.4|846
1736212200000|2025-01-07 01:10:00|992.4|991.2|993.1|991.9|993.8|992.6|992.1|990.9|362
1736212500000|2025-01-07 01:15:00|993.2|992|994|992.8|994.3|993.1|993|991.8|310
1736212800000|2025-01-07 01:20:00|993.9|992.7|994|992.8|994.2|993|993.2|992|827
1736213100000|2025-01-07 01:25:00|993.8|992.6|992.9|991.7|993.9|992.7|992.6|991.4|102
1736213400000|2025-01-07 01:30:00|992.8|991.6|993.5|992.3|993.5|992.3|992.7|991.5|122
1736213700000|2025-01-07 01:35:00|993.3|992.1|993.6|992.4|994.3|993.1|992.8|991.6|148
1736214000000|2025-01-07 01:40:00|993.5|992.3|994|992.8|994.9|993.7|993.4|992.2|565
1736214300000|2025-01-07 01:45:00|993.8|992.6|994.5|993.3|994.5|993.3|993.5|992.3|57
1736214600000|2025-01-07 01:50:00|994|992.8|994.7|993.5|994.8|993.6|993.7|992.5|113
1736214900000|2025-01-07 01:55:00|994.8|993.6|994.5|993.3|995|993.8|994.5|993.3|43
1736215200000|2025-01-07 02:00:00|994.6|993.4|994.3|993.1|994.8|993.6|993.8|992.6|79
1736215500000|2025-01-07 02:05:00|994|992.8|994|992.8|994.5|993.3|993.8|992.6|141
1736215800000|2025-01-07 02:10:00|993.9|992.7|993.8|992.6|994|992.8|993.5|992.3|38
1736216100000|2025-01-07 02:15:00|994|992.8|993.5|992.3|994|992.8|993.5|992.3|28
1736216400000|2025-01-07 02:20:00|993.3|992.1|993.3|992.1|993.3|992.1|993.3|992.1|28
1736216700000|2025-01-07 02:25:00|993.4|992.2|994|992.8|994|992.8|993.4|992.2|80
1736217000000|2025-01-07 02:30:00|993.8|992.6|994.5|993.3|994.5|993.3|993.4|992.2|89
1736217300000|2025-01-07 02:35:00|994.2|993|994.5|993.3|994.7|993.5|994|992.8|36
1736217600000|2025-01-07 02:40:00|994.2|993|994.8|993.6|994.8|993.6|994.2|993|43
1736217900000|2025-01-07 02:45:00|994.7|993.5|994.8|993.6|995.3|994.1|994.7|993.5|86
1736218200000|2025-01-07 02:50:00|994.7|993.5|994.5|993.3|994.8|993.6|994.2|993|54
1736218500000|2025-01-07 02:55:00|994.7|993.5|995|993.8|995|993.8|994.5|993.3|162
1736218800000|2025-01-07 03:00:00|994.8|993.6|994.5|993.3|994.9|993.7|994|992.8|67
1736219100000|2025-01-07 03:05:00|994.4|993.2|994.3|993.1|994.5|993.3|994.3|993.1|33
1736219400000|2025-01-07 03:10:00|994.2|993|994|992.8|994.3|993.1|993.7|992.5|42
1736219700000|2025-01-07 03:15:00|993.8|992.6|994|992.8|994.3|993.1|993.8|992.6|41
1736220000000|2025-01-07 03:20:00|994.1|992.9|993|991.8|994.3|993.1|993|991.8|105
1736220300000|2025-01-07 03:25:00|992.8|991.6|992.8|991.6|993.3|992.1|992.6|991.4|272
1736220600000|2025-01-07 03:30:00|992.9|991.7|993.1|991.9|993.3|992.1|992.9|991.7|40
1736220900000|2025-01-07 03:35:00|993.3|992.1|993.3|992.1|993.3|992.1|993.2|992|20
1736221200000|2025-01-07 03:40:00|993.4|992.2|993.3|992.1|993.5|992.3|993.3|992.1|20
1736221500000|2025-01-07 03:45:00|993.5|992.3|993.6|992.4|993.6|992.4|993.3|992.1|39
1736221800000|2025-01-07 03:50:00|993.8|992.6|993.6|992.4|993.8|992.6|993.6|992.4|18
1736222100000|2025-01-07 03:55:00|993.5|992.3|993.3|992.1|993.5|992.3|993.3|992.1|17
1736222400000|2025-01-07 04:00:00|993.1|991.9|993.2|992|993.3|992.1|993.1|991.9|32
1736222700000|2025-01-07 04:05:00|993.3|992.1|993.3|992.1|993.3|992.1|993.2|992|6
1736223000000|2025-01-07 04:10:00|||||||||1
1736223300000|2025-01-07 04:15:00|993.8|992.6|993.8|992.6|993.8|992.6|993.8|992.6|20
1736223600000|2025-01-07 04:20:00|993.7|992.5|993.3|992.1|993.7|992.5|993.3|992.1|6
1736223900000|2025-01-07 04:25:00|993.6|992.4|993.6|992.4|993.6|992.4|993.4|992.2|12
1736224200000|2025-01-07 04:30:00|||||||||3
1736224500000|2025-01-07 04:35:00|993.5|992.3|993.6|992.4|993.6|992.4|993.3|992.1|39
1736224800000|2025-01-07 04:40:00|993.5|992.3|993.3|992.1|993.6|992.4|993.3|992.1|9
1736225100000|2025-01-07 04:45:00|993.4|992.2|993.7|992.5|993.8|992.6|993.4|992.2|39
1736225400000|2025-01-07 04:50:00|993.6|992.4|993.7|992.5|993.8|992.6|993.6|992.4|8
1736225700000|2025-01-07 04:55:00|993.6|992.4|993.8|992.6|993.8|992.6|993.6|992.4|3
1736226000000|2025-01-07 05:00:00|993.7|992.5|993.3|992.1|993.7|992.5|993.1|991.9|128
1736226300000|2025-01-07 05:05:00|993.1|991.9|993.3|992.1|993.3|992.1|993.1|991.9|70
1736226600000|2025-01-07 05:10:00|||||||||1
1736226900000|2025-01-07 05:15:00|||||||||2
1736227200000|2025-01-07 05:20:00|||||||||1
1736227500000|2025-01-07 05:25:00|993.1|991.9|993.1|991.9|993.1|991.9|993.1|991.9|43
1736227800000|2025-01-07 05:30:00|992.8|991.6|993.3|992.1|993.6|992.4|992.8|991.6|82
1736228100000|2025-01-07 05:35:00|993.2|992|993.6|992.4|993.8|992.6|993.2|992|37
1736228400000|2025-01-07 05:40:00|993.8|992.6|994.1|992.9|994.3|993.1|993.7|992.5|60
1736228700000|2025-01-07 05:45:00|993.8|992.6|993.6|992.4|993.8|992.6|993.6|992.4|18
1736229000000|2025-01-07 05:50:00|993.3|992.1|993.1|991.9|993.3|992.1|992.8|991.6|25
1736229300000|2025-01-07 05:55:00|993|991.8|992.3|991.1|993.1|991.9|992.3|991.1|128
1736229600000|2025-01-07 06:00:00|992.2|991|992.3|991.1|992.6|991.4|992.1|990.9|42
1736229900000|2025-01-07 06:05:00|992.1|990.9|992.6|991.4|992.8|991.6|992.1|990.9|37
1736230200000|2025-01-07 06:10:00|992.8|991.6|992.8|991.6|993.1|991.9|992.6|991.4|39
1736230500000|2025-01-07 06:15:00|992.7|991.5|992.9|991.7|993.1|991.9|992.6|991.4|39
1736230800000|2025-01-07 06:20:00|992.8|991.6|992.4|991.2|993.1|991.9|992.4|991.2|101
1736231100000|2025-01-07 06:25:00|992.5|991.3|991.4|990.2|992.5|991.3|991.1|989.9|563
1736231400000|2025-01-07 06:30:00|991.1|989.9|991.4|990.2|991.4|990.2|991.1|989.9|370
1736231700000|2025-01-07 06:35:00|991.1|989.9|991.6|990.4|991.9|990.7|991.1|989.9|292
1736232000000|2025-01-07 06:40:00|991.9|990.7|992.1|990.9|992.1|990.9|991.6|990.4|133
1736232300000|2025-01-07 06:45:00|992.3|991.1|991.9|990.7|992.4|991.2|991.9|990.7|71
1736232600000|2025-01-07 06:50:00|991.6|990.4|991.9|990.7|992.1|990.9|991.6|990.4|71
1736232900000|2025-01-07 06:55:00|991.8|990.6|991.9|990.7|992.1|990.9|991.8|990.6|61
1736233200000|2025-01-07 07:00:00|992|990.8|992.1|990.9|992.1|990.9|992|990.8|22
1736233500000|2025-01-07 07:05:00|992|990.8|991.9|990.7|992|990.8|991.9|990.7|12
1736233800000|2025-01-07 07:10:00|992.1|990.9|992.2|991|992.2|991|992.1|990.9|60
1736234100000|2025-01-07 07:15:00|992.1|990.9|992.1|990.9|992.2|991|991.9|990.7|67
1736234400000|2025-01-07 07:20:00|992.2|991|992.1|990.9|992.2|991|991.9|990.7|62
1736234700000|2025-01-07 07:25:00|992|990.8|991.3|990.1|992|990.8|990.2|989|298
1736235000000|2025-01-07 07:30:00|991.4|990.2|990.5|989.3|991.4|990.2|990.5|989.3|248
1736235300000|2025-01-07 07:35:00|990.4|989.2|989.9|988.7|990.4|989.2|989.9|988.7|78
1736235600000|2025-01-07 07:40:00|989.8|988.6|989.1|987.9|989.8|988.6|988.7|987.5|282
1736235900000|2025-01-07 07:45:00|988.9|987.7|988.9|987.7|989.1|987.9|988.9|987.7|22
1736236200000|2025-01-07 07:50:00|989|987.8|988.9|987.7|989|987.8|988.6|987.4|94
1736236500000|2025-01-07 07:55:00|988.8|987.6|988.8|987.6|989.4|988.2|988.6|987.4|196
1736236800000|2025-01-07 08:00:00|988.6|987.4|988.8|987.6|988.8|987.6|988.6|987.4|46
1736237100000|2025-01-07 08:05:00|988.6|987.4|988.1|986.9|988.7|987.5|987.9|986.7|170
1736237400000|2025-01-07 08:10:00|987.9|986.7|988.9|987.7|989|987.8|987.9|986.7|104
1736237700000|2025-01-07 08:15:00|988.8|987.6|989.1|987.9|989.2|988|988.7|987.5|48
1736238000000|2025-01-07 08:20:00|989.2|988|990|988.8|990.2|989|989.1|987.9|128
1736238300000|2025-01-07 08:25:00|989.9|988.7|989.6|988.4|990.2|989|989.4|988.2|68
1736238600000|2025-01-07 08:30:00|989.7|988.5|989.3|988.1|989.9|988.7|989.3|988.1|152
1736238900000|2025-01-07 08:35:00|989.4|988.2|989|987.8|989.8|988.6|989|987.8|42
1736239200000|2025-01-07 08:40:00|988.9|987.7|988.8|987.6|989.1|987.9|988.8|987.6|89
1736239500000|2025-01-07 08:45:00|988.9|987.7|988.8|987.6|989.1|987.9|988.6|987.4|54
1736239800000|2025-01-07 08:50:00|988.7|987.5|988.6|987.4|988.7|987.5|988.4|987.2|41
1736240100000|2025-01-07 08:55:00|988.7|987.5|988.9|987.7|988.9|987.7|988.7|987.5|3
1736240400000|2025-01-07 09:00:00|989.1|987.9|990.1|988.9|990.1|988.9|989.1|987.9|182
1736240700000|2025-01-07 09:05:00|990.2|989|989.9|988.7|990.4|989.2|989.9|988.7|85
1736241000000|2025-01-07 09:10:00|990.1|988.9|990.1|988.9|990.4|989.2|989.8|988.6|58
1736241300000|2025-01-07 09:15:00|989.9|988.7|990.1|988.9|990.3|989.1|989.9|988.7|51
1736241600000|2025-01-07 09:20:00|989.9|988.7|990.9|989.7|990.9|989.7|989.9|988.7|83
1736241900000|2025-01-07 09:25:00|991|989.8|990.9|989.7|991.1|989.9|990.9|989.7|129
1736242200000|2025-01-07 09:30:00|991|989.8|991.1|989.9|991.2|990|990.9|989.7|94
1736242500000|2025-01-07 09:35:00|990.9|989.7|990.9|989.7|990.9|989.7|990.6|989.4|82
1736242800000|2025-01-07 09:40:00|990.8|989.6|990.4|989.2|990.9|989.7|990.4|989.2|62
1736243100000|2025-01-07 09:45:00|990.5|989.3|990.7|989.5|990.7|989.5|990.4|989.2|39
1736243400000|2025-01-07 09:50:00|990.4|989.2|990.9|989.7|990.9|989.7|990.4|989.2|165
1736243700000|2025-01-07 09:55:00|990.8|989.6|991.6|990.4|991.6|990.4|990.6|989.4|116
1736244000000|2025-01-07 10:00:00|991.7|990.5|990.9|989.7|991.8|990.6|990.9|989.7|365
1736244300000|2025-01-07 10:05:00|991.1|989.9|990.2|989|991.1|989.9|990.2|989|57
1736244600000|2025-01-07 10:10:00|990.1|988.9|990.1|988.9|990.1|988.9|989.8|988.6|74
1736244900000|2025-01-07 10:15:00|990|988.8|989.9|988.7|990.4|989.2|989.9|988.7|71
1736245200000|2025-01-07 10:20:00|989.7|988.5|990.6|989.4|990.6|989.4|989.7|988.5|105
1736245500000|2025-01-07 10:25:00|990.7|989.5|991.1|989.9|991.1|989.9|990.7|989.5|41
1736245800000|2025-01-07 10:30:00|991.2|990|991.3|990.1|991.5|990.3|990.9|989.7|45
1736246100000|2025-01-07 10:35:00|991.2|990|991.5|990.3|991.6|990.4|991.2|990|19
1736246400000|2025-01-07 10:40:00|991.4|990.2|991.6|990.4|991.6|990.4|991.1|989.9|96
1736246700000|2025-01-07 10:45:00|991.4|990.2|991.6|990.4|991.9|990.7|990.9|989.7|84
1736247000000|2025-01-07 10:50:00|991.8|990.6|992.1|990.9|992.1|990.9|991.6|990.4|114
1736247300000|2025-01-07 10:55:00|992.2|991|993|991.8|993.3|992.1|992.1|990.9|296
1736247600000|2025-01-07 11:00:00|992.9|991.7|993.3|992.1|993.3|992.1|992.4|991.2|160
1736247900000|2025-01-07 11:05:00|993.1|991.9|993.2|992|993.4|992.2|992.6|991.4|168
1736248200000|2025-01-07 11:10:00|993.1|991.9|993.3|992.1|993.3|992.1|992.9|991.7|46
1736248500000|2025-01-07 11:15:00|993.2|992|992.3|991.1|993.2|992|992.3|991.1|144
1736248800000|2025-01-07 11:20:00|992.2|991|992.1|990.9|992.6|991.4|992.1|990.9|70
1736249100000|2025-01-07 11:25:00|992.2|991|992.1|990.9|992.4|991.2|991.8|990.6|32
1736249400000|2025-01-07 11:30:00|992|990.8|992.1|990.9|992.1|990.9|991.6|990.4|60
1736249700000|2025-01-07 11:35:00|992.2|991|992.6|991.4|992.7|991.5|992.1|990.9|41
1736250000000|2025-01-07 11:40:00|992.7|991.5|992.4|991.2|992.8|991.6|992.3|991.1|16
1736250300000|2025-01-07 11:45:00|992.3|991.1|992.3|991.1|992.4|991.2|992.2|991|43
1736250600000|2025-01-07 11:50:00|992.2|991|992.6|991.4|992.8|991.6|992.2|991|58
1736250900000|2025-01-07 11:55:00|992.5|991.3|993|991.8|993.1|991.9|992.3|991.1|71
1736251200000|2025-01-07 12:00:00|993.1|991.9|993.3|992.1|993.3|992.1|992.9|991.7|60
1736251500000|2025-01-07 12:05:00|993.4|992.2|993.1|991.9|993.6|992.4|993.1|991.9|69
1736251800000|2025-01-07 12:10:00|993.2|992|992.9|991.7|993.6|992.4|992.9|991.7|58
1736252100000|2025-01-07 12:15:00|993.1|991.9|993.1|991.9|993.4|992.2|993.1|991.9|29
1736252400000|2025-01-07 12:20:00|993.4|992.2|993.6|992.4|993.9|992.7|993.1|991.9|155
1736252700000|2025-01-07 12:25:00|993.9|992.7|992.9|991.7|993.9|992.7|992.9|991.7|100
1736253000000|2025-01-07 12:30:00|993.1|991.9|992.9|991.7|993.4|992.2|992.6|991.4|367
1736253300000|2025-01-07 12:35:00|992.8|991.6|993.4|992.2|993.7|992.5|992.7|991.5|125
1736253600000|2025-01-07 12:40:00|993.3|992.1|993.1|991.9|993.4|992.2|992.9|991.7|104
1736253900000|2025-01-07 12:45:00|992.9|991.7|992.2|991|993.2|992|992.1|990.9|104
1736254200000|2025-01-07 12:50:00|992.1|990.9|990.9|989.7|992.1|990.9|990.9|989.7|352
1736254500000|2025-01-07 12:55:00|990.7|989.5|990.7|989.5|990.9|989.7|990.4|989.2|322
1736254800000|2025-01-07 13:00:00|990.4|989.2|990.2|989|990.7|989.5|989.4|988.2|354
1736255100000|2025-01-07 13:05:00|989.9|988.7|989.9|988.7|990.2|989|989.4|988.2|201
1736255400000|2025-01-07 13:10:00|989.7|988.5|989.9|988.7|990.5|989.3|989.7|988.5|271
1736255700000|2025-01-07 13:15:00|990|988.8|990.1|988.9|990.7|989.5|989.7|988.5|134
1736256000000|2025-01-07 13:20:00|989.9|988.7|989.7|988.5|990.4|989.2|989.4|988.2|464
1736256300000|2025-01-07 13:25:00|989.9|988.7|990.9|989.7|991.1|989.9|989.9|988.7|383
1736256600000|2025-01-07 13:30:00|991.1|989.9|989.9|988.7|991.4|990.2|989.9|988.7|474
1736256900000|2025-01-07 13:35:00|989.8|988.6|988.7|987.5|989.9|988.7|988.7|987.5|618
1736257200000|2025-01-07 13:40:00|988.9|987.7|989.1|987.9|989.5|988.3|988.7|987.5|247
1736260200000|2025-01-07 14:30:00|989.2|988|989.2|988|992.4|991.2|989.2|988|2816
1736260500000|2025-01-07 14:35:00|989|987.8|990.7|989.5|991.2|990|988.9|987.7|1727
1736260800000|2025-01-07 14:40:00|990.9|989.7|991.7|990.5|992.2|991|990.2|989|1652
1736261100000|2025-01-07 14:45:00|991.9|990.7|993.4|992.2|995.4|994.2|991.9|990.7|2614
1736261400000|2025-01-07 14:50:00|993.2|992|991|989.8|993.2|992|990.7|989.5|1350
1736261700000|2025-01-07 14:55:00|990.9|989.7|992.9|991.7|993.2|992|990.7|989.5|1623
1736262000000|2025-01-07 15:00:00|992.7|991.5|992.2|991|993.4|992.2|991|989.8|915
1736262300000|2025-01-07 15:05:00|992.4|991.2|992.9|991.7|992.9|991.7|991.9|990.7|1326
1736262600000|2025-01-07 15:10:00|992.6|991.4|994.4|993.2|994.6|993.4|992.6|991.4|1880
1736262900000|2025-01-07 15:15:00|994.6|993.4|995.6|994.4|996.1|994.9|994.6|993.4|1681
1736263200000|2025-01-07 15:20:00|995.8|994.6|996.3|995.1|996.4|995.2|995.6|994.4|1128
1736263500000|2025-01-07 15:25:00|996.4|995.2|995.3|994.1|996.6|995.4|994.9|993.7|706
1736263800000|2025-01-07 15:30:00|995.6|994.4|996.3|995.1|997.3|996.1|995.5|994.3|919
1736264100000|2025-01-07 15:35:00|996.1|994.9|997.1|995.9|997.4|996.2|994.6|993.4|1694
1736264400000|2025-01-07 15:40:00|997.2|996|996.1|994.9|998|996.8|995.1|993.9|972
1736264700000|2025-01-07 15:45:00|996.9|995.7|994.9|993.7|997.1|995.9|994.9|993.7|570
1736265000000|2025-01-07 15:50:00|995.1|993.9|996.6|995.4|996.9|995.7|994.9|993.7|495
1736265300000|2025-01-07 15:55:00|996.8|995.6|995.9|994.7|996.8|995.6|995.6|994.4|469
1736265600000|2025-01-07 16:00:00|996.1|994.9|995.8|994.6|996.3|995.1|994.6|993.4|417
1736265900000|2025-01-07 16:05:00|995.7|994.5|996.6|995.4|997.4|996.2|995.7|994.5|832
1736266200000|2025-01-07 16:10:00|996.4|995.2|996.1|994.9|996.6|995.4|995.1|993.9|707
1736266500000|2025-01-07 16:15:00|996.2|995|995.2|994|996.3|995.1|994.6|993.4|1377
1736266800000|2025-01-07 16:20:00|995.1|993.9|994.2|993|995.3|994.1|993.9|992.7|723
1736267100000|2025-01-07 16:25:00|994.3|993.1|994.2|993|994.5|993.3|993.2|992|453
1736267400000|2025-01-07 16:30:00|994.3|993.1|996.2|995|996.2|995|993.9|992.7|766
1736267700000|2025-01-07 16:35:00|996.4|995.2|996.4|995.2|997.2|996|996.2|995|535
1736268000000|2025-01-07 16:40:00|996.5|995.3|997.2|996|997.4|996.2|996.4|995.2|487
1736268300000|2025-01-07 16:45:00|997|995.8|997.9|996.7|998.1|996.9|996.9|995.7|1477
1736268600000|2025-01-07 16:50:00|997.8|996.6|996.5|995.3|997.9|996.7|996.4|995.2|550
1736268900000|2025-01-07 16:55:00|996.6|995.4|996.2|995|996.8|995.6|995.9|994.7|439
1736269200000|2025-01-07 17:00:00|996.1|994.9|995.1|993.9|996.6|995.4|994|992.8|613
1736269500000|2025-01-07 17:05:00|994.9|993.7|996.9|995.7|997.1|995.9|994.9|993.7|639
1736269800000|2025-01-07 17:10:00|997.1|995.9|996.7|995.5|997.5|996.3|996.4|995.2|323
1736270100000|2025-01-07 17:15:00|996.6|995.4|996.9|995.7|997.4|996.2|996.4|995.2|537
1736270400000|2025-01-07 17:20:00|997.1|995.9|996.9|995.7|997.4|996.2|996.7|995.5|380
1736270700000|2025-01-07 17:25:00|997.1|995.9|996.9|995.7|997.2|996|996.4|995.2|365
1736271000000|2025-01-07 17:30:00|997.1|995.9|997.4|996.2|998.2|997|996.9|995.7|648
1736271300000|2025-01-07 17:35:00|997.6|996.4|997.9|996.7|997.9|996.7|997.4|996.2|348
1736271600000|2025-01-07 17:40:00|998.2|997|998.4|997.2|998.4|997.2|997.6|996.4|464
1736271900000|2025-01-07 17:45:00|998.2|997|997.9|996.7|998.2|997|997.2|996|476
1736272200000|2025-01-07 17:50:00|998.1|996.9|997.9|996.7|998.2|997|997.2|996|276
1736272500000|2025-01-07 17:55:00|998.2|997|999.9|998.7|999.9|998.7|998.2|997|650
1736272800000|2025-01-07 18:00:00|999.8|998.6|1000.2|999|1000.2|999|998.7|997.5|1220
1736273100000|2025-01-07 18:05:00|999.9|998.7|999.6|998.4|999.9|998.7|999.2|998|415
1736273400000|2025-01-07 18:10:00|999.4|998.2|999.2|998|1000.2|999|999.2|998|428
1736273700000|2025-01-07 18:15:00|999.4|998.2|1000.2|999|1000.2|999|998.9|997.7|492
1736274000000|2025-01-07 18:20:00|1000.1|998.9|999.9|998.7|1000.4|999.2|999.2|998|429
1736274300000|2025-01-07 18:25:00|999.7|998.5|999.4|998.2|999.9|998.7|999.2|998|366
1736274600000|2025-01-07 18:30:00|999.8|998.6|999.7|998.5|999.9|998.7|999.4|998.2|276
1736274900000|2025-01-07 18:35:00|999.6|998.4|1000|998.8|1000.2|999|999.4|998.2|658
1736275200000|2025-01-07 18:40:00|1000.2|999|999.7|998.5|1000.7|999.5|999.6|998.4|547
1736275500000|2025-01-07 18:45:00|999.5|998.3|999|997.8|999.9|998.7|998.9|997.7|382
1736275800000|2025-01-07 18:50:00|998.9|997.7|1000.6|999.4|1000.9|999.7|998.8|997.6|1171
1736276100000|2025-01-07 18:55:00|1000.4|999.2|1000.6|999.4|1000.7|999.5|999.9|998.7|1429
1736276400000|2025-01-07 19:00:00|1000.7|999.5|999.2|998|1000.7|999.5|999.2|998|952
1736276700000|2025-01-07 19:05:00|998.9|997.7|999.9|998.7|1000.2|999|998.9|997.7|1184
1736277000000|2025-01-07 19:10:00|1000|998.8|999.9|998.7|1000.1|998.9|998.7|997.5|2545
1736277300000|2025-01-07 19:15:00|999.7|998.5|999.9|998.7|1000.4|999.2|999.5|998.3|1307
1736298000000|2025-01-08 01:00:00|999.4|998.2|997.6|996.4|999.9|998.7|997.6|996.4|738
1736298300000|2025-01-08 01:05:00|997.8|996.6|997.1|995.9|997.9|996.7|996.6|995.4|361
1736298600000|2025-01-08 01:10:00|997.4|996.2|997.8|996.6|998.1|996.9|996.9|995.7|108
1736298900000|2025-01-08 01:15:00|997.9|996.7|997.9|996.7|998.2|997|997.8|996.6|65
1736299200000|2025-01-08 01:20:00|997.7|996.5|997.7|996.5|998.3|997.1|997.3|996.1|213
1736299500000|2025-01-08 01:25:00|997.9|996.7|998.4|997.2|998.4|997.2|997.9|996.7|169
1736299800000|2025-01-08 01:30:00|998.2|997|998.2|997|998.4|997.2|997.9|996.7|47
1736300100000|2025-01-08 01:35:00|997.9|996.7|997.2|996|997.9|996.7|996.9|995.7|141
1736300400000|2025-01-08 01:40:00|997.3|996.1|997.8|996.6|998|996.8|997.2|996|103
1736300700000|2025-01-08 01:45:00|997.9|996.7|997.5|996.3|997.9|996.7|997.4|996.2|132
1736301000000|2025-01-08 01:50:00|997.6|996.4|997.5|996.3|997.6|996.4|997.2|996|21
1736301300000|2025-01-08 01:55:00|997.7|996.5|997.7|996.5|997.8|996.6|997.5|996.3|80
1736301600000|2025-01-08 02:00:00|997.6|996.4|997.7|996.5|997.7|996.5|997.3|996.1|87
1736301900000|2025-01-08 02:05:00|997.5|996.3|997.5|996.3|997.7|996.5|997.5|996.3|21
1736302200000|2025-01-08 02:10:00|997.6|996.4|998|996.8|998|996.8|997.5|996.3|18
1736302500000|2025-01-08 02:15:00|997.8|996.6|998|996.8|998|996.8|997.8|996.6|3
1736302800000|2025-01-08 02:20:00|||||||||18
1736303100000|2025-01-08 02:25:00|997.9|996.7|997.7|996.5|997.9|996.7|997.7|996.5|22
1736303400000|2025-01-08 02:30:00|998|996.8|997.8|996.6|998.2|997|997.5|996.3|48
1736303700000|2025-01-08 02:35:00|998|996.8|997.6|996.4|998|996.8|997.4|996.2|27
1736304000000|2025-01-08 02:40:00|997.5|996.3|998|996.8|998|996.8|997.4|996.2|19
1736304300000|2025-01-08 02:45:00|997.9|996.7|997.9|996.7|998|996.8|997.9|996.7|2
1736304600000|2025-01-08 02:50:00|997.7|996.5|997.9|996.7|998|996.8|997.7|996.5|16
1736304900000|2025-01-08 02:55:00|997.7|996.5|998|996.8|998|996.8|997.5|996.3|44
1736305200000|2025-01-08 03:00:00|997.8|996.6|997.7|996.5|998|996.8|997.6|996.4|14
1736305500000|2025-01-08 03:05:00|997.6|996.4|998.2|997|998.3|997.1|997.5|996.3|46
1736305800000|2025-01-08 03:10:00|998.4|997.2|997.9|996.7|998.4|997.2|997.9|996.7|36
1736306100000|2025-01-08 03:15:00|997.7|996.5|997.7|996.5|998|996.8|997.7|996.5|14
1736306400000|2025-01-08 03:20:00|997.5|996.3|997.7|996.5|997.7|996.5|997.5|996.3|13
1736306700000|2025-01-08 03:25:00|997.6|996.4|997.5|996.3|997.8|996.6|997.4|996.2|33
1736307000000|2025-01-08 03:30:00|997.7|996.5|997.5|996.3|997.7|996.5|997.5|996.3|16
1736307300000|2025-01-08 03:35:00|997.4|996.2|997.2|996|997.5|996.3|997.2|996|17
1736307600000|2025-01-08 03:40:00|997.3|996.1|997.4|996.2|997.4|996.2|997.2|996|70
1736307900000|2025-01-08 03:45:00|997.2|996|997.7|996.5|997.7|996.5|997.2|996|25
1736308200000|2025-01-08 03:50:00|997.9|996.7|997.9|996.7|997.9|996.7|997.9|996.7|9
1736308500000|2025-01-08 03:55:00|998|996.8|998.2|997|998.2|997|997.7|996.5|15
1736308800000|2025-01-08 04:00:00|998.4|997.2|998.4|997.2|998.4|997.2|998.4|997.2|46
1736309100000|2025-01-08 04:05:00|998.3|997.1|998.2|997|998.4|997.2|998.2|997|27
1736309400000|2025-01-08 04:10:00|997.9|996.7|998.2|997|998.2|997|997.9|996.7|20
1736309700000|2025-01-08 04:15:00|998.4|997.2|998.4|997.2|998.4|997.2|998.4|997.2|82
1736310000000|2025-01-08 04:20:00|998.5|997.3|998.7|997.5|998.7|997.5|998.4|997.2|47
1736310300000|2025-01-08 04:25:00|998.6|997.4|998.7|997.5|998.7|997.5|998.6|997.4|1
1736310600000|2025-01-08 04:30:00|998.6|997.4|998.8|997.6|998.9|997.7|998.6|997.4|4
1736310900000|2025-01-08 04:35:00|998.9|997.7|998.9|997.7|998.9|997.7|998.8|997.6|6
1736311200000|2025-01-08 04:40:00|998.7|997.5|999.1|997.9|999.2|998|998.7|997.5|16
1736311500000|2025-01-08 04:45:00|999.2|998|999.2|998|999.4|998.2|999.2|998|15
1736311800000|2025-01-08 04:50:00|999.1|997.9|999|997.8|999.1|997.9|999|997.8|4
1736312100000|2025-01-08 04:55:00|999.2|998|999.4|998.2|999.4|998.2|999.2|998|10
1736312400000|2025-01-08 05:00:00|999.3|998.1|999.4|998.2|999.4|998.2|999.2|998|10
1736312700000|2025-01-08 05:05:00|999.2|998|999.2|998|999.3|998.1|999.2|998|8
1736313000000|2025-01-08 05:10:00|999.4|998.2|999.9|998.7|999.9|998.7|999.4|998.2|74
1736313300000|2025-01-08 05:15:00|1000.1|998.9|1000.7|999.5|1000.7|999.5|1000.1|998.9|151
1736313600000|2025-01-08 05:20:00|1000.5|999.3|1000.7|999.5|1000.8|999.6|1000.4|999.2|69
1736313900000|2025-01-08 05:25:00|1000.5|999.3|1000.4|999.2|1000.9|999.7|1000.4|999.2|39
1736314200000|2025-01-08 05:30:00|999.9|998.7|1000.4|999.2|1000.9|999.7|999.7|998.5|237
1736314500000|2025-01-08 05:35:00|1000.7|999.5|1000.9|999.7|1000.9|999.7|1000.7|999.5|63
1736314800000|2025-01-08 05:40:00|1000.8|999.6|1000.7|999.5|1000.9|999.7|1000.7|999.5|44
1736315100000|2025-01-08 05:45:00|1000.6|999.4|1000.9|999.7|1000.9|999.7|1000.4|999.2|32
1736315400000|2025-01-08 05:50:00|1001.2|1000|1001.2|1000|1001.2|1000|1001.1|999.9|62
1736315700000|2025-01-08 05:55:00|1001.4|1000.2|1001.7|1000.5|1001.9|1000.7|1001.4|1000.2|196
1736316000000|2025-01-08 06:00:00|1001.8|1000.6|1001.7|1000.5|1001.9|1000.7|1001.5|1000.3|69
1736316300000|2025-01-08 06:05:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|31
1736316600000|2025-01-08 06:10:00|1002|1000.8|1002|1000.8|1002.2|1001|1001.9|1000.7|91
1736316900000|2025-01-08 06:15:00|1002.1|1000.9|1001.9|1000.7|1002.2|1001|1001.7|1000.5|74
1736317200000|2025-01-08 06:20:00|1001.7|1000.5|1001.7|1000.5|1001.9|1000.7|1001.7|1000.5|71
1736317500000|2025-01-08 06:25:00|1001.9|1000.7|1001.2|1000|1001.9|1000.7|1001.2|1000|53
1736317800000|2025-01-08 06:30:00|1000.9|999.7|1001.2|1000|1001.4|1000.2|1000.8|999.6|103
1736318100000|2025-01-08 06:35:00|1001.1|999.9|1000.5|999.3|1001.1|999.9|1000.4|999.2|155
1736318400000|2025-01-08 06:40:00|1000.6|999.4|1000.7|999.5|1000.9|999.7|1000.3|999.1|87
1736318700000|2025-01-08 06:45:00|1000.6|999.4|999.4|998.2|1000.7|999.5|999.4|998.2|132
1736319000000|2025-01-08 06:50:00|999.6|998.4|998.8|997.6|999.9|998.7|998.7|997.5|225
1736319300000|2025-01-08 06:55:00|998.7|997.5|998.9|997.7|998.9|997.7|998.7|997.5|76
1736319600000|2025-01-08 07:00:00|999.2|998|999.1|997.9|999.7|998.5|999.1|997.9|191
1736319900000|2025-01-08 07:05:00|999.2|998|999.1|997.9|999.2|998|999.1|997.9|8
1736320200000|2025-01-08 07:10:00|998.9|997.7|998.9|997.7|998.9|997.7|998.7|997.5|58
1736320500000|2025-01-08 07:15:00|999|997.8|998.8|997.6|999.1|997.9|998.7|997.5|15
1736320800000|2025-01-08 07:20:00|998.9|997.7|998.7|997.5|999|997.8|998.6|997.4|103
1736321100000|2025-01-08 07:25:00|998.6|997.4|998.4|997.2|998.7|997.5|998.4|997.2|66
1736321400000|2025-01-08 07:30:00|998.2|997|998.4|997.2|998.4|997.2|997.9|996.7|130
1736321700000|2025-01-08 07:35:00|998.2|997|998.1|996.9|998.2|997|997.9|996.7|37
1736322000000|2025-01-08 07:40:00|998|996.8|998.2|997|998.2|997|997.9|996.7|41
1736322300000|2025-01-08 07:45:00|998.1|996.9|997.9|996.7|998.2|997|997.9|996.7|28
1736322600000|2025-01-08 07:50:00|998|996.8|997.9|996.7|998.2|997|997.9|996.7|116
1736322900000|2025-01-08 07:55:00|997.8|996.6|997.4|996.2|997.9|996.7|997.4|996.2|190
1736323200000|2025-01-08 08:00:00|997.7|996.5|998.2|997|998.2|997|997.4|996.2|101
1736323500000|2025-01-08 08:05:00|998.1|996.9|998.2|997|998.2|997|997.9|996.7|8
1736323800000|2025-01-08 08:10:00|998.1|996.9|998|996.8|998.1|996.9|998|996.8|65
1736324100000|2025-01-08 08:15:00|998.1|996.9|998.2|997|998.2|997|998|996.8|3
1736324400000|2025-01-08 08:20:00|998.5|997.3|998.5|997.3|998.7|997.5|998.5|997.3|50
1736324700000|2025-01-08 08:25:00|998.4|997.2|999.2|998|999.2|998|998.4|997.2|84
1736325000000|2025-01-08 08:30:00|999.5|998.3|999.7|998.5|999.7|998.5|999.2|998|239
1736325300000|2025-01-08 08:35:00|999.6|998.4|999.7|998.5|999.7|998.5|999.4|998.2|99
1736325600000|2025-01-08 08:40:00|999.5|998.3|999.5|998.3|999.6|998.4|999.5|998.3|14
1736325900000|2025-01-08 08:45:00|999.7|998.5|999.4|998.2|999.7|998.5|999.4|998.2|41
1736326200000|2025-01-08 08:50:00|999.5|998.3|999.7|998.5|999.7|998.5|999.5|998.3|43
1736326500000|2025-01-08 08:55:00|999.9|998.7|1000|998.8|1000|998.8|999.7|998.5|48
1736326800000|2025-01-08 09:00:00|999.9|998.7|999.7|998.5|1000|998.8|999.7|998.5|26
1736327100000|2025-01-08 09:05:00|999.9|998.7|1000.2|999|1000.4|999.2|999.9|998.7|42
1736327400000|2025-01-08 09:10:00|1000.4|999.2|1001|999.8|1001.2|1000|1000.4|999.2|131
1736327700000|2025-01-08 09:15:00|1000.9|999.7|1000.9|999.7|1001|999.8|1000.9|999.7|56
1736328000000|2025-01-08 09:20:00|1000.7|999.5|1000.7|999.5|1000.7|999.5|1000.7|999.5|18
1736328300000|2025-01-08 09:25:00|1000.9|999.7|1001|999.8|1001.3|1000.1|1000.9|999.7|69
1736328600000|2025-01-08 09:30:00|1001.2|1000|1001.7|1000.5|1002.1|1000.9|1001|999.8|203
1736328900000|2025-01-08 09:35:00|1002|1000.8|1001.7|1000.5|1002.2|1001|1001.7|1000.5|51
1736329200000|2025-01-08 09:40:00|1001.8|1000.6|1001.2|1000|1001.9|1000.7|1001.2|1000|36
1736329500000|2025-01-08 09:45:00|1001.4|1000.2|1001.5|1000.3|1001.7|1000.5|1001.4|1000.2|16
1736329800000|2025-01-08 09:50:00|1001.7|1000.5|1001.5|1000.3|1001.7|1000.5|1001.4|1000.2|38
1736330100000|2025-01-08 09:55:00|1001.7|1000.5|1002.2|1001|1002.2|1001|1001.7|1000.5|73
1736330400000|2025-01-08 10:00:00|1002|1000.8|1002|1000.8|1002.2|1001|1002|1000.8|47
1736330700000|2025-01-08 10:05:00|1002.1|1000.9|1001.7|1000.5|1002.2|1001|1001.7|1000.5|35
1736331000000|2025-01-08 10:10:00|1001.6|1000.4|1001.2|1000|1001.7|1000.5|1001.2|1000|27
1736331300000|2025-01-08 10:15:00|1001.1|999.9|1001|999.8|1001.1|999.9|1001|999.8|19
1736331600000|2025-01-08 10:20:00|1000.7|999.5|1001|999.8|1001.2|1000|1000.7|999.5|13
1736331900000|2025-01-08 10:25:00|1001.1|999.9|1001.4|1000.2|1001.4|1000.2|1001.1|999.9|6
1736332200000|2025-01-08 10:30:00|1001.2|1000|1001|999.8|1001.2|1000|1001|999.8|65
1736332500000|2025-01-08 10:35:00|1001.2|1000|1001|999.8|1001.2|1000|1001|999.8|38
1736332800000|2025-01-08 10:40:00|1001.1|999.9|1001.5|1000.3|1002.1|1000.9|1001|999.8|230
1736333100000|2025-01-08 10:45:00|1001.6|1000.4|1001|999.8|1001.7|1000.5|1001|999.8|164
1736333400000|2025-01-08 10:50:00|1000.7|999.5|1000.7|999.5|1000.7|999.5|1000.2|999|71
1736333700000|2025-01-08 10:55:00|1000.6|999.4|1000.7|999.5|1000.7|999.5|1000.4|999.2|16
1736334000000|2025-01-08 11:00:00|1000.5|999.3|1001.7|1000.5|1002|1000.8|1000.5|999.3|118
1736334300000|2025-01-08 11:05:00|1001.5|1000.3|1001.2|1000|1001.7|1000.5|1001|999.8|71
1736334600000|2025-01-08 11:10:00|1001.3|1000.1|1001.2|1000|1001.5|1000.3|1001.2|1000|25
1736334900000|2025-01-08 11:15:00|1001.4|1000.2|1002.2|1001|1002.2|1001|1001.2|1000|56
1736335200000|2025-01-08 11:20:00|1002|1000.8|1002.7|1001.5|1002.7|1001.5|1002|1000.8|264
1736335500000|2025-01-08 11:25:00|1002.8|1001.6|1002.5|1001.3|1003.5|1002.3|1002.5|1001.3|335
1736335800000|2025-01-08 11:30:00|1002.6|1001.4|1001|999.8|1002.7|1001.5|1001|999.8|110
1736336100000|2025-01-08 11:35:00|1001.3|1000.1|1001.5|1000.3|1002|1000.8|1001|999.8|119
1736336400000|2025-01-08 11:40:00|1001.3|1000.1|1001.3|1000.1|1001.3|1000.1|1000.9|999.7|62
1736336700000|2025-01-08 11:45:00|1001.1|999.9|1001.3|1000.1|1001.3|1000.1|1000.9|999.7|49
1736337000000|2025-01-08 11:50:00|1001.4|1000.2|1002|1000.8|1002|1000.8|1001.3|1000.1|58
1736337300000|2025-01-08 11:55:00|1001.8|1000.6|1001.5|1000.3|1002|1000.8|1001.5|1000.3|39
1736337600000|2025-01-08 12:00:00|1001.4|1000.2|1000.5|999.3|1001.5|1000.3|1000.5|999.3|74
1736337900000|2025-01-08 12:05:00|1000.4|999.2|1000.5|999.3|1000.7|999.5|1000|998.8|135
1736338200000|2025-01-08 12:10:00|1000.7|999.5|1001|999.8|1001.3|1000.1|1000.5|999.3|54
1736338500000|2025-01-08 12:15:00|1001.3|1000.1|1001|999.8|1001.4|1000.2|1001|999.8|85
1736338800000|2025-01-08 12:20:00|1000.8|999.6|1000.8|999.6|1001.3|1000.1|1000.8|999.6|72
1736339100000|2025-01-08 12:25:00|1001|999.8|1001.3|1000.1|1001.5|1000.3|1001|999.8|54
1736339400000|2025-01-08 12:30:00|1001.5|1000.3|1001.3|1000.1|1001.8|1000.6|1001.2|1000|85
1736339700000|2025-01-08 12:35:00|1001.5|1000.3|1000.2|999|1001.5|1000.3|1000|998.8|69
1736340000000|2025-01-08 12:40:00|1000.1|998.9|999.8|998.6|1000.1|998.9|999.7|998.5|106
1736340300000|2025-01-08 12:45:00|999.5|998.3|999|997.8|999.5|998.3|999|997.8|143
1736340600000|2025-01-08 12:50:00|998.9|997.7|998.7|997.5|999|997.8|998.5|997.3|116
1736340900000|2025-01-08 12:55:00|998.8|997.6|998.3|997.1|999|997.8|998|996.8|133
1736341200000|2025-01-08 13:00:00|998.1|996.9|997.5|996.3|998.3|997.1|997.4|996.2|606
1736341500000|2025-01-08 13:05:00|997.3|996.1|997.5|996.3|997.5|996.3|997|995.8|197
1736341800000|2025-01-08 13:10:00|997.3|996.1|996.2|995|997.3|996.1|996|994.8|1074
1736342100000|2025-01-08 13:15:00|996.3|995.1|997|995.8|997.2|996|995.8|994.6|508
1736342400000|2025-01-08 13:20:00|996.8|995.6|997.3|996.1|997.3|996.1|996|994.8|312
1736342700000|2025-01-08 13:25:00|997.2|996|997.3|996.1|997.5|996.3|996.8|995.6|387
1736343000000|2025-01-08 13:30:00|997.2|996|996.8|995.6|997.5|996.3|996.8|995.6|275
1736343300000|2025-01-08 13:35:00|996.5|995.3|997.3|996.1|997.3|996.1|996|994.8|369
1736343600000|2025-01-08 13:40:00|997|995.8|997.4|996.2|998.3|997.1|997|995.8|447
1736346600000|2025-01-08 14:30:00|996.8|995.6|995|993.8|998.2|997|995|993.8|3589
1736346900000|2025-01-08 14:35:00|995.1|993.9|997.2|996|999.4|998.2|995|993.8|1473
1736347200000|2025-01-08 14:40:00|997.4|996.2|996|994.8|997.7|996.5|995.7|994.5|476
1736347500000|2025-01-08 14:45:00|996.2|995|997.2|996|997.9|996.7|996.2|995|855
1736347800000|2025-01-08 14:50:00|997.1|995.9|998.2|997|998.4|997.2|996|994.8|1055
1736348100000|2025-01-08 14:55:00|998.4|997.2|998.5|997.3|999.1|997.9|997.7|996.5|832
1736348400000|2025-01-08 15:00:00|998.2|997|1000.7|999.5|1001|999.8|997.5|996.3|1453
1736348700000|2025-01-08 15:05:00|1001|999.8|1000.1|998.9|1001.2|1000|999.2|998|1205
1736349000000|2025-01-08 15:10:00|1000|998.8|999.7|998.5|1000.5|999.3|999.5|998.3|1349
1736349300000|2025-01-08 15:15:00|999.8|998.6|1000.7|999.5|1000.7|999.5|999|997.8|594
1736349600000|2025-01-08 15:20:00|1000.8|999.6|1000.7|999.5|1001.2|1000|999.5|998.3|366
1736349900000|2025-01-08 15:25:00|1000.5|999.3|1000.7|999.5|1001|999.8|1000|998.8|379
1736350200000|2025-01-08 15:30:00|1000.6|999.4|999.2|998|1001.2|1000|999|997.8|480
1736350500000|2025-01-08 15:35:00|999|997.8|998.5|997.3|999.2|998|998.5|997.3|484
1736350800000|2025-01-08 15:40:00|998.4|997.2|999.7|998.5|999.7|998.5|998.2|997|424
1736351100000|2025-01-08 15:45:00|999.5|998.3|999.5|998.3|999.7|998.5|998.5|997.3|359
1736351400000|2025-01-08 15:50:00|999.7|998.5|1000.5|999.3|1000.5|999.3|999.5|998.3|422
1736351700000|2025-01-08 15:55:00|1000.2|999|1000.2|999|1000.7|999.5|999.2|998|422
1736352000000|2025-01-08 16:00:00|1000.4|999.2|1001|999.8|1001|999.8|1000|998.8|487
1736352300000|2025-01-08 16:05:00|1001.5|1000.3|1001.3|1000.1|1001.9|1000.7|1000.5|999.3|1074
1736352600000|2025-01-08 16:10:00|1001.2|1000|1001.4|1000.2|1001.5|1000.3|1000.2|999|715
1736352900000|2025-01-08 16:15:00|1001.5|1000.3|1000.2|999|1001.6|1000.4|999.9|998.7|594
1736353200000|2025-01-08 16:20:00|1000|998.8|998.7|997.5|1000.4|999.2|998.7|997.5|750
1736353500000|2025-01-08 16:25:00|998.5|997.3|999.2|998|999.2|998|998|996.8|851
1736353800000|2025-01-08 16:30:00|999|997.8|999.5|998.3|1000|998.8|999|997.8|393
1736354100000|2025-01-08 16:35:00|999.7|998.5|1000|998.8|1000.2|999|999.3|998.1|821
1736354400000|2025-01-08 16:40:00|999.9|998.7|999.7|998.5|1000.2|999|999|997.8|803
1736354700000|2025-01-08 16:45:00|999.8|998.6|1000.8|999.6|1001.5|1000.3|999.7|998.5|716
1736355000000|2025-01-08 16:50:00|1000.7|999.5|999.3|998.1|1000.7|999.5|998.6|997.4|629
1736355300000|2025-01-08 16:55:00|999.5|998.3|999.8|998.6|1000|998.8|998.5|997.3|687
1736355600000|2025-01-08 17:00:00|999.5|998.3|1000.5|999.3|1001.3|1000.1|999.5|998.3|448
1736355900000|2025-01-08 17:05:00|1000.3|999.1|999.3|998.1|1000.3|999.1|998.8|997.6|843
1736356200000|2025-01-08 17:10:00|999.1|997.9|1000.5|999.3|1000.6|999.4|998.8|997.6|904
1736356500000|2025-01-08 17:15:00|1000.3|999.1|1000.5|999.3|1001.3|1000.1|1000.3|999.1|441
1736356800000|2025-01-08 17:20:00|1000.6|999.4|1001.3|1000.1|1001.8|1000.6|1000.1|998.9|820
1736357100000|2025-01-08 17:25:00|1001.6|1000.4|999.6|998.4|1001.7|1000.5|999.2|998|1152
1736357400000|2025-01-08 17:30:00|999.4|998.2|1000.6|999.4|1000.6|999.4|999.3|998.1|431
1736357700000|2025-01-08 17:35:00|1000.4|999.2|999.9|998.7|1000.6|999.4|999.6|998.4|211
1736358000000|2025-01-08 17:40:00|999.8|998.6|1000.8|999.6|1000.8|999.6|999.8|998.6|409
1736358300000|2025-01-08 17:45:00|1000.9|999.7|1000.6|999.4|1001.1|999.9|1000.1|998.9|872
1736358600000|2025-01-08 17:50:00|1000.7|999.5|1001.6|1000.4|1001.6|1000.4|1000.1|998.9|750
1736358900000|2025-01-08 17:55:00|1001.8|1000.6|1001.1|999.9|1001.9|1000.7|1000.9|999.7|563
1736359200000|2025-01-08 18:00:00|1000.9|999.7|1001.1|999.9|1001.4|1000.2|1000.8|999.6|359
1736359500000|2025-01-08 18:05:00|1000.9|999.7|1000|998.8|1000.9|999.7|999.9|998.7|413
1736359800000|2025-01-08 18:10:00|999.9|998.7|999.6|998.4|999.9|998.7|999.4|998.2|296
1736360100000|2025-01-08 18:15:00|999.4|998.2|998.4|997.2|999.4|998.2|997.9|996.7|709
1736360400000|2025-01-08 18:20:00|998.1|996.9|997.4|996.2|998.4|997.2|997.2|996|437
1736360700000|2025-01-08 18:25:00|997.3|996.1|996.9|995.7|997.6|996.4|996.2|995|959
1736361000000|2025-01-08 18:30:00|997.1|995.9|997.4|996.2|997.7|996.5|997.1|995.9|433
1736361300000|2025-01-08 18:35:00|997.2|996|996.4|995.2|997.4|996.2|996.4|995.2|470
1736361600000|2025-01-08 18:40:00|996.2|995|995.9|994.7|996.6|995.4|995.4|994.2|707
1736361900000|2025-01-08 18:45:00|995.8|994.6|995.2|994|995.9|994.7|995.1|993.9|344
1736362200000|2025-01-08 18:50:00|994.9|993.7|995.3|994.1|995.4|994.2|994.7|993.5|782
1736362500000|2025-01-08 18:55:00|995.4|994.2|996.3|995.1|996.6|995.4|995.3|994.1|600
1736362800000|2025-01-08 19:00:00|996.1|994.9|997.5|996.3|997.7|996.5|996.1|994.9|1002
1736363100000|2025-01-08 19:05:00|997.4|996.2|997|995.8|998.1|996.9|996.7|995.5|1084
1736363400000|2025-01-08 19:10:00|996.8|995.6|997.3|996.1|997.8|996.6|996.7|995.5|2372
1736363700000|2025-01-08 19:15:00|997.2|996|997.1|995.9|997.7|996.5|996.8|995.6|1875
1736384400000|2025-01-09 01:00:00|997.3|996.1|995.8|994.6|997.3|996.1|995|993.8|685
1736384700000|2025-01-09 01:05:00|995.9|994.7|995.1|993.9|996.2|995|995|993.8|241
1736385000000|2025-01-09 01:10:00|995|993.8|995|993.8|995.3|994.1|994.5|993.3|172
1736385300000|2025-01-09 01:15:00|994.8|993.6|995.3|994.1|995.5|994.3|994.1|992.9|165
1736385600000|2025-01-09 01:20:00|995.4|994.2|995|993.8|995.5|994.3|994.8|993.6|48
1736385900000|2025-01-09 01:25:00|994.9|993.7|995|993.8|995.4|994.2|994.8|993.6|12
1736386200000|2025-01-09 01:30:00|994.9|993.7|995|993.8|995|993.8|994.8|993.6|27
1736386500000|2025-01-09 01:35:00|994.8|993.6|994.7|993.5|994.8|993.6|994.5|993.3|46
1736386800000|2025-01-09 01:40:00|994.6|993.4|994.8|993.6|995.3|994.1|994.6|993.4|50
1736387100000|2025-01-09 01:45:00|994.9|993.7|995.5|994.3|995.5|994.3|994.8|993.6|8
1736387400000|2025-01-09 01:50:00|995.6|994.4|995.5|994.3|995.7|994.5|995.5|994.3|33
1736387700000|2025-01-09 01:55:00|995.6|994.4|994.6|993.4|995.6|994.4|994.6|993.4|33
1736388000000|2025-01-09 02:00:00|994.7|993.5|994.3|993.1|995.1|993.9|994.3|993.1|53
1736388300000|2025-01-09 02:05:00|994.2|993|994|992.8|994.3|993.1|993.8|992.6|128
1736388600000|2025-01-09 02:10:00|994.3|993.1|994.3|993.1|994.3|993.1|994|992.8|49
1736388900000|2025-01-09 02:15:00|994.2|993|994.4|993.2|994.4|993.2|994|992.8|21
1736389200000|2025-01-09 02:20:00|994.3|993.1|994.4|993.2|994.5|993.3|994.3|993.1|33
1736389500000|2025-01-09 02:25:00|994.3|993.1|994|992.8|994.4|993.2|994|992.8|15
1736389800000|2025-01-09 02:30:00|994.2|993|993.8|992.6|994.3|993.1|993.3|992.1|140
1736390100000|2025-01-09 02:35:00|993.5|992.3|994.3|993.1|994.3|993.1|993.5|992.3|53
1736390400000|2025-01-09 02:40:00|994.2|993|994.8|993.6|994.8|993.6|993.9|992.7|38
1736390700000|2025-01-09 02:45:00|994.6|993.4|994.9|993.7|995|993.8|994.2|993|71
1736391000000|2025-01-09 02:50:00|995|993.8|994.6|993.4|995|993.8|994.5|993.3|65
1736391300000|2025-01-09 02:55:00|994.7|993.5|995|993.8|995.3|994.1|994.6|993.4|46
1736391600000|2025-01-09 03:00:00|994.9|993.7|995.3|994.1|995.3|994.1|994.8|993.6|20
1736391900000|2025-01-09 03:05:00|995.4|994.2|994.8|993.6|995.8|994.6|994.8|993.6|38
1736392200000|2025-01-09 03:10:00|994.9|993.7|994.6|993.4|995|993.8|994.5|993.3|31
1736392500000|2025-01-09 03:15:00|994.7|993.5|995.3|994.1|995.5|994.3|994.7|993.5|32
1736392800000|2025-01-09 03:20:00|995.4|994.2|995.4|994.2|995.5|994.3|995.2|994|12
1736393100000|2025-01-09 03:25:00|995.3|994.1|994.9|993.7|995.3|994.1|994.8|993.6|22
1736393400000|2025-01-09 03:30:00|995|993.8|995.1|993.9|995.3|994.1|995|993.8|6
1736393700000|2025-01-09 03:35:00|995.2|994|995.3|994.1|995.3|994.1|995.1|993.9|0
1736394000000|2025-01-09 03:40:00|995.2|994|995|993.8|995.2|994|995|993.8|47
1736394300000|2025-01-09 03:45:00|994.8|993.6|994.5|993.3|994.8|993.6|994.5|993.3|49
1736394600000|2025-01-09 03:50:00|||||||||2
1736394900000|2025-01-09 03:55:00|994.6|993.4|994.5|993.3|994.6|993.4|994.5|993.3|3
1736395200000|2025-01-09 04:00:00|994.6|993.4|994.6|993.4|994.6|993.4|994.6|993.4|20
1736395500000|2025-01-09 04:05:00|994.5|993.3|994.5|993.3|994.6|993.4|994.5|993.3|4
1736395800000|2025-01-09 04:10:00|994.6|993.4|994.6|993.4|994.6|993.4|994.5|993.3|1
1736396100000|2025-01-09 04:15:00|994.8|993.6|994.6|993.4|994.8|993.6|994.6|993.4|16
1736396400000|2025-01-09 04:20:00|994.7|993.5|994.8|993.6|994.8|993.6|994.6|993.4|2
1736396700000|2025-01-09 04:25:00|994.6|993.4|994.8|993.6|994.8|993.6|994.6|993.4|19
1736397000000|2025-01-09 04:30:00|994.6|993.4|994.6|993.4|994.6|993.4|994.6|993.4|2
1736397300000|2025-01-09 04:35:00|994.3|993.1|994.3|993.1|994.3|993.1|994.3|993.1|9
1736397600000|2025-01-09 04:40:00|994.4|993.2|994.3|993.1|994.6|993.4|994.3|993.1|9
1736397900000|2025-01-09 04:45:00|994.1|992.9|994.1|992.9|994.1|992.9|994.1|992.9|12
1736398200000|2025-01-09 04:50:00|994|992.8|994.1|992.9|994.1|992.9|994|992.8|6
1736398500000|2025-01-09 04:55:00|993.6|992.4|993.6|992.4|993.6|992.4|993.6|992.4|60
1736398800000|2025-01-09 05:00:00|993.5|992.3|993.6|992.4|993.6|992.4|993.5|992.3|8
1736399100000|2025-01-09 05:05:00|993.8|992.6|993.8|992.6|993.8|992.6|993.8|992.6|19
1736399400000|2025-01-09 05:10:00|993.6|992.4|993.6|992.4|993.6|992.4|993.6|992.4|11
1736399700000|2025-01-09 05:15:00|993.4|992.2|993.3|992.1|993.4|992.2|993.3|992.1|10
1736400000000|2025-01-09 05:20:00|993.1|991.9|993.1|991.9|993.1|991.9|993.1|991.9|16
1736400300000|2025-01-09 05:25:00|||||||||48
1736400600000|2025-01-09 05:30:00|992.9|991.7|992.9|991.7|993.1|991.9|992.8|991.6|114
1736400900000|2025-01-09 05:35:00|993.1|991.9|992.7|991.5|993.1|991.9|992.6|991.4|66
1736401200000|2025-01-09 05:40:00|992.6|991.4|992.6|991.4|992.9|991.7|992.4|991.2|106
1736401500000|2025-01-09 05:45:00|992.4|991.2|992.6|991.4|992.6|991.4|992.4|991.2|49
1736401800000|2025-01-09 05:50:00|992.4|991.2|992.6|991.4|992.6|991.4|992.4|991.2|16
1736402100000|2025-01-09 05:55:00|992.7|991.5|992.6|991.4|992.7|991.5|992.6|991.4|10
1736402700000|2025-01-09 06:05:00|992.7|991.5|992.8|991.6|993.1|991.9|992.6|991.4|50
1736403000000|2025-01-09 06:10:00|992.9|991.7|992.9|991.7|993|991.8|992.6|991.4|59
1736403300000|2025-01-09 06:15:00|993.1|991.9|993.1|991.9|993.1|991.9|992.8|991.6|26
1736403600000|2025-01-09 06:20:00|992.8|991.6|993|991.8|993.1|991.9|992.8|991.6|59
1736403900000|2025-01-09 06:25:00|993.1|991.9|992.3|991.1|993.1|991.9|992.3|991.1|45
1736404200000|2025-01-09 06:30:00|992.1|990.9|992.5|991.3|993.1|991.9|992.1|990.9|133
1736404500000|2025-01-09 06:35:00|992.4|991.2|991.8|990.6|992.5|991.3|991.6|990.4|234
1736404800000|2025-01-09 06:40:00|991.6|990.4|991.3|990.1|991.7|990.5|991.3|990.1|92
1736405100000|2025-01-09 06:45:00|991.4|990.2|991.3|990.1|991.6|990.4|991.3|990.1|63
1736405400000|2025-01-09 06:50:00|991.4|990.2|991.6|990.4|991.8|990.6|991.4|990.2|88
1736405700000|2025-01-09 06:55:00|991.5|990.3|990.6|989.4|991.5|990.3|990.6|989.4|400
1736406000000|2025-01-09 07:00:00|990.7|989.5|990.8|989.6|990.9|989.7|990.7|989.5|108
1736406300000|2025-01-09 07:05:00|990.6|989.4|990.6|989.4|990.6|989.4|990.6|989.4|108
1736406600000|2025-01-09 07:10:00|990.8|989.6|990.6|989.4|990.8|989.6|990.6|989.4|131
1736406900000|2025-01-09 07:15:00|990.7|989.5|990.6|989.4|990.7|989.5|990.6|989.4|107
1736407200000|2025-01-09 07:20:00|990.4|989.2|990.4|989.2|990.4|989.2|990.4|989.2|48
1736407500000|2025-01-09 07:25:00|990.6|989.4|990.1|988.9|990.6|989.4|990.1|988.9|94
1736407800000|2025-01-09 07:30:00|990.3|989.1|990.4|989.2|990.6|989.4|989.9|988.7|159
1736408100000|2025-01-09 07:35:00|990.6|989.4|990.6|989.4|990.8|989.6|990.6|989.4|195
1736408400000|2025-01-09 07:40:00|990.4|989.2|990.3|989.1|990.5|989.3|990.3|989.1|34
1736408700000|2025-01-09 07:45:00|990.1|988.9|990.2|989|990.3|989.1|990.1|988.9|36
1736409000000|2025-01-09 07:50:00|990.1|988.9|990.1|988.9|990.1|988.9|990.1|988.9|26
1736409300000|2025-01-09 07:55:00|989.9|988.7|989.8|988.6|990.1|988.9|989.8|988.6|128
1736409600000|2025-01-09 08:00:00|990.1|988.9|990|988.8|990.1|988.9|989.8|988.6|67
1736409900000|2025-01-09 08:05:00|990.1|988.9|989.1|987.9|990.1|988.9|988.6|987.4|254
1736410200000|2025-01-09 08:10:00|989.3|988.1|989.3|988.1|989.3|988.1|989.1|987.9|39
1736410500000|2025-01-09 08:15:00|989.6|988.4|989.6|988.4|989.8|988.6|989.3|988.1|423
1736410800000|2025-01-09 08:20:00|989.7|988.5|990.3|989.1|990.3|989.1|989.6|988.4|68
1736411100000|2025-01-09 08:25:00|990.1|988.9|990.3|989.1|990.6|989.4|990.1|988.9|50
1736411400000|2025-01-09 08:30:00|990.5|989.3|990.8|989.6|990.8|989.6|990.5|989.3|11
1736411700000|2025-01-09 08:35:00|991.1|989.9|991.1|989.9|991.3|990.1|990.8|989.6|162
1736412000000|2025-01-09 08:40:00|991.2|990|991.8|990.6|991.8|990.6|991.2|990|43
1736412300000|2025-01-09 08:45:00|991.7|990.5|991.3|990.1|991.8|990.6|991.3|990.1|78
1736412600000|2025-01-09 08:50:00|991.2|990|991.5|990.3|991.5|990.3|991|989.8|89
1736412900000|2025-01-09 08:55:00|991.3|990.1|991.3|990.1|991.6|990.4|991|989.8|158
1736413200000|2025-01-09 09:00:00|991.5|990.3|991.8|990.6|991.8|990.6|991.5|990.3|22
1736413500000|2025-01-09 09:05:00|991.5|990.3|991.3|990.1|991.5|990.3|991.3|990.1|60
1736413800000|2025-01-09 09:10:00|991.5|990.3|991.3|990.1|991.5|990.3|991.3|990.1|69
1736414100000|2025-01-09 09:15:00|991.5|990.3|992|990.8|992.1|990.9|991.5|990.3|179
1736414400000|2025-01-09 09:20:00|991.8|990.6|991.5|990.3|991.8|990.6|991.3|990.1|48
1736414700000|2025-01-09 09:25:00|991.3|990.1|991.3|990.1|991.7|990.5|991.3|990.1|44
1736415000000|2025-01-09 09:30:00|991.4|990.2|991.4|990.2|991.8|990.6|991|989.8|67
1736415300000|2025-01-09 09:35:00|991.3|990.1|991.5|990.3|991.5|990.3|991|989.8|26
1736415600000|2025-01-09 09:40:00|991.6|990.4|991.3|990.1|991.8|990.6|991.3|990.1|62
1736415900000|2025-01-09 09:45:00|991|989.8|991.5|990.3|991.5|990.3|991|989.8|64
1736416200000|2025-01-09 09:50:00|991.3|990.1|991|989.8|991.3|990.1|991|989.8|23
1736416500000|2025-01-09 09:55:00|991.1|989.9|991.3|990.1|991.3|990.1|991|989.8|86
1736416800000|2025-01-09 10:00:00|991.1|989.9|991|989.8|991.3|990.1|991|989.8|35
1736417100000|2025-01-09 10:05:00|990.8|989.6|990.9|989.7|991|989.8|990.8|989.6|47
1736417400000|2025-01-09 10:10:00|991|989.8|990.8|989.6|991|989.8|990.8|989.6|13
1736417700000|2025-01-09 10:15:00|990.5|989.3|990.5|989.3|990.5|989.3|990.5|989.3|69
1736418000000|2025-01-09 10:20:00|990.3|989.1|990.2|989|990.5|989.3|990|988.8|121
1736418300000|2025-01-09 10:25:00|990.1|988.9|990.5|989.3|990.5|989.3|990|988.8|145
1736418600000|2025-01-09 10:30:00|990.3|989.1|990.3|989.1|990.5|989.3|990.2|989|90
1736418900000|2025-01-09 10:35:00|990|988.8|990.1|988.9|990.2|989|989.9|988.7|89
1736419200000|2025-01-09 10:40:00|990|988.8|989.7|988.5|990.1|988.9|989.6|988.4|104
1736419500000|2025-01-09 10:45:00|989.8|988.6|989.1|987.9|989.8|988.6|989.1|987.9|171
1736419800000|2025-01-09 10:50:00|989.2|988|989.2|988|989.2|988|989|987.8|74
1736420100000|2025-01-09 10:55:00|989|987.8|989.8|988.6|989.8|988.6|989|987.8|174
1736420400000|2025-01-09 11:00:00|989.7|988.5|990.3|989.1|990.3|989.1|989.6|988.4|108
1736420700000|2025-01-09 11:05:00|990.6|989.4|991|989.8|991|989.8|990.5|989.3|112
1736421000000|2025-01-09 11:10:00|990.9|989.7|991.1|989.9|991.2|990|990.8|989.6|76
1736421300000|2025-01-09 11:15:00|991|989.8|991|989.8|991.3|990.1|991|989.8|28
1736421600000|2025-01-09 11:20:00|991.1|989.9|991.7|990.5|991.7|990.5|991.1|989.9|94
1736421900000|2025-01-09 11:25:00|991.8|990.6|991.1|989.9|991.8|990.6|991.1|989.9|84
1736422200000|2025-01-09 11:30:00|991.3|990.1|990.9|989.7|991.3|990.1|990.9|989.7|47
1736422500000|2025-01-09 11:35:00|990.8|989.6|990.9|989.7|991.1|989.9|990.8|989.6|57
1736422800000|2025-01-09 11:40:00|990.8|989.6|990.6|989.4|990.8|989.6|990.1|988.9|164
1736423100000|2025-01-09 11:45:00|990.8|989.6|990.6|989.4|990.9|989.7|990.6|989.4|27
1736423400000|2025-01-09 11:50:00|990.7|989.5|990.6|989.4|990.9|989.7|990.6|989.4|20
1736423700000|2025-01-09 11:55:00|990.8|989.6|990.6|989.4|990.9|989.7|990.6|989.4|12
1736424000000|2025-01-09 12:00:00|990.9|989.7|990.6|989.4|990.9|989.7|990.6|989.4|14
1736424300000|2025-01-09 12:05:00|990.9|989.7|990.6|989.4|990.9|989.7|990.6|989.4|13
1736424600000|2025-01-09 12:10:00|990.1|988.9|990.1|988.9|990.4|989.2|990.1|988.9|86
1736424900000|2025-01-09 12:15:00|990.3|989.1|990.4|989.2|990.4|989.2|990.1|988.9|41
1736425200000|2025-01-09 12:20:00|990.6|989.4|990.9|989.7|991.4|990.2|990.6|989.4|137
1736425500000|2025-01-09 12:25:00|991|989.8|990.6|989.4|991.3|990.1|990.4|989.2|118
1736425800000|2025-01-09 12:30:00|990.7|989.5|991.1|989.9|991.1|989.9|990.7|989.5|103
1736426100000|2025-01-09 12:35:00|991|989.8|991.1|989.9|991.4|990.2|990.9|989.7|9
1736426400000|2025-01-09 12:40:00|990.9|989.7|991.1|989.9|991.1|989.9|990.9|989.7|66
1736426700000|2025-01-09 12:45:00|990.9|989.7|991.5|990.3|991.6|990.4|990.9|989.7|86
1736427000000|2025-01-09 12:50:00|991.4|990.2|992.7|991.5|992.7|991.5|991.4|990.2|222
1736427300000|2025-01-09 12:55:00|993.1|991.9|993.6|992.4|993.7|992.5|992.9|991.7|172
1736427600000|2025-01-09 13:00:00|993.4|992.2|992.4|991.2|993.7|992.5|992.2|991|418
1736427900000|2025-01-09 13:05:00|992.5|991.3|992.9|991.7|993.2|992|991.8|990.6|158
1736428200000|2025-01-09 13:10:00|992.7|991.5|992.8|991.6|993.2|992|992.4|991.2|167
1736428500000|2025-01-09 13:15:00|992.9|991.7|993.4|992.2|993.9|992.7|992.9|991.7|180
1736428800000|2025-01-09 13:20:00|993.2|992|993.9|992.7|993.9|992.7|992.9|991.7|118
1736429100000|2025-01-09 13:25:00|994.1|992.9|993.7|992.5|994.2|993|993.7|992.5|148
1736429400000|2025-01-09 13:30:00|993.4|992.2|993.7|992.5|994.2|993|993.4|992.2|237
1736429700000|2025-01-09 13:35:00|993.8|992.6|993.2|992|993.9|992.7|992.9|991.7|129
1736430000000|2025-01-09 13:40:00|993.4|992.2|993.1|991.9|993.4|992.2|992.4|991.2|293
1736433000000|2025-01-09 14:30:00|992.7|991.5|994.2|993|995.2|994|992.4|991.2|1474
1736433300000|2025-01-09 14:35:00|994.4|993.2|993.4|992.2|994.5|993.3|993.1|991.9|784
1736433600000|2025-01-09 14:40:00|993.6|992.4|994.1|992.9|995.1|993.9|993.6|992.4|676
1736433900000|2025-01-09 14:45:00|994|992.8|993.1|991.9|994.6|993.4|993.1|991.9|546
1736434200000|2025-01-09 14:50:00|993.3|992.1|994.1|992.9|994.4|993.2|993.1|991.9|466
1736434500000|2025-01-09 14:55:00|994.3|993.1|993.6|992.4|994.6|993.4|993.6|992.4|419
1736434800000|2025-01-09 15:00:00|993.4|992.2|994.1|992.9|994.1|992.9|992.6|991.4|493
1736435100000|2025-01-09 15:05:00|994|992.8|994.4|993.2|994.5|993.3|993.8|992.6|335
1736435400000|2025-01-09 15:10:00|994.3|993.1|995.1|993.9|995.6|994.4|994.3|993.1|831
1736435700000|2025-01-09 15:15:00|994.9|993.7|995.8|994.6|996.8|995.6|994.9|993.7|1254
1736436000000|2025-01-09 15:20:00|996|994.8|997.5|996.3|997.7|996.5|995.3|994.1|930
1736436300000|2025-01-09 15:25:00|997.2|996|998|996.8|998.2|997|997|995.8|802
1736436600000|2025-01-09 15:30:00|997.9|996.7|996.5|995.3|998|996.8|996.5|995.3|542
1736436900000|2025-01-09 15:35:00|996.3|995.1|996.3|995.1|996.8|995.6|995.5|994.3|588
1736437200000|2025-01-09 15:40:00|996.2|995|996.5|995.3|996.8|995.6|996|994.8|300
1736437500000|2025-01-09 15:45:00|996.7|995.5|995.5|994.3|996.7|995.5|995.5|994.3|414
1736437800000|2025-01-09 15:50:00|995.3|994.1|995.5|994.3|995.6|994.4|995|993.8|460
1736438100000|2025-01-09 15:55:00|995.7|994.5|994.9|993.7|996.3|995.1|994.8|993.6|576
1736438400000|2025-01-09 16:00:00|994.8|993.6|994.7|993.5|995|993.8|993.8|992.6|678
1736438700000|2025-01-09 16:05:00|994.8|993.6|994.5|993.3|995|993.8|994.5|993.3|579
1736439000000|2025-01-09 16:10:00|994.7|993.5|994.5|993.3|995|993.8|994.4|993.2|333
1736439300000|2025-01-09 16:15:00|994.6|993.4|995|993.8|995.1|993.9|994.4|993.2|282
1736439600000|2025-01-09 16:20:00|994.9|993.7|995.5|994.3|995.8|994.6|994.8|993.6|273
1736439900000|2025-01-09 16:25:00|995.3|994.1|995.8|994.6|996.3|995.1|995.3|994.1|389
1736440200000|2025-01-09 16:30:00|995.7|994.5|995.5|994.3|995.8|994.6|995.3|994.1|501
1736440500000|2025-01-09 16:35:00|995.7|994.5|995.8|994.6|995.8|994.6|995.2|994|262
1736440800000|2025-01-09 16:40:00|996|994.8|996.9|995.7|997.2|996|996|994.8|604
1736441100000|2025-01-09 16:45:00|997|995.8|997.8|996.6|998.2|997|997|995.8|771
1736441400000|2025-01-09 16:50:00|997.7|996.5|997.3|996.1|998|996.8|997|995.8|363
1736441700000|2025-01-09 16:55:00|997.4|996.2|996.9|995.7|997.8|996.6|996.8|995.6|314
1736442000000|2025-01-09 17:00:00|996.8|995.6|997.9|996.7|998|996.8|996.5|995.3|393
1736442300000|2025-01-09 17:05:00|998|996.8|998.5|997.3|998.7|997.5|997.7|996.5|538
1736442600000|2025-01-09 17:10:00|998.3|997.1|998.3|997.1|998.5|997.3|997.8|996.6|836
1736442900000|2025-01-09 17:15:00|998.4|997.2|998.6|997.4|998.6|997.4|998.3|997.1|205
1736443200000|2025-01-09 17:20:00|998.8|997.6|998.1|996.9|999|997.8|998.1|996.9|388
1736443500000|2025-01-09 17:25:00|998.3|997.1|998.6|997.4|998.9|997.7|998.3|997.1|780
1736443800000|2025-01-09 17:30:00|998.4|997.2|999.4|998.2|999.6|998.4|998.1|996.9|692
1736444100000|2025-01-09 17:35:00|999.3|998.1|999.6|998.4|999.9|998.7|999.3|998.1|635
1736444400000|2025-01-09 17:40:00|999.5|998.3|999.4|998.2|999.9|998.7|999.4|998.2|799
1736444700000|2025-01-09 17:45:00|999.5|998.3|999.4|998.2|999.9|998.7|999.4|998.2|789
1736445000000|2025-01-09 17:50:00|999.5|998.3|999|997.8|999.5|998.3|998.7|997.5|743
1736445300000|2025-01-09 17:55:00|998.9|997.7|1002|1000.8|1003|1001.8|998.5|997.3|3798
1736445600000|2025-01-09 18:00:00|1001.8|1000.6|1000|998.8|1002|1000.8|999|997.8|1523
1736445900000|2025-01-09 18:05:00|999.7|998.5|999.7|998.5|1000.2|999|999.5|998.3|1845
1736446200000|2025-01-09 18:10:00|999.8|998.6|999.9|998.7|1000.4|999.2|999.5|998.3|1311
1736470800000|2025-01-10 01:00:00|1000.8|999.6|1005.1|1003.9|1006.1|1004.9|1000.3|999.1|2609
1736471100000|2025-01-10 01:05:00|1004.8|1003.6|1003.3|1002.1|1006.3|1005.1|1003.3|1002.1|508
1736471400000|2025-01-10 01:10:00|1003.4|1002.2|1004.5|1003.3|1005.3|1004.1|1003.3|1002.1|388
1736471700000|2025-01-10 01:15:00|1004.3|1003.1|1004.9|1003.7|1005.8|1004.6|1004.1|1002.9|300
1736472000000|2025-01-10 01:20:00|1005|1003.8|1006.5|1005.3|1006.5|1005.3|1004.9|1003.7|423
1736472300000|2025-01-10 01:25:00|1006.7|1005.5|1006.1|1004.9|1007.3|1006.1|1006.1|1004.9|468
1736472600000|2025-01-10 01:30:00|1006.3|1005.1|1004.9|1003.7|1006.6|1005.4|1004.9|1003.7|82
1736472900000|2025-01-10 01:35:00|1004.8|1003.6|1005|1003.8|1005.8|1004.6|1004.2|1003|106
1736473200000|2025-01-10 01:40:00|1004.8|1003.6|1005.6|1004.4|1005.7|1004.5|1004.8|1003.6|137
1736473500000|2025-01-10 01:45:00|1005.5|1004.3|1005.4|1004.2|1005.8|1004.6|1005.3|1004.1|66
1736473800000|2025-01-10 01:50:00|1005.5|1004.3|1005.4|1004.2|1005.8|1004.6|1005.3|1004.1|54
1736474100000|2025-01-10 01:55:00|1005.3|1004.1|1005.8|1004.6|1006.3|1005.1|1005.3|1004.1|109
1736474400000|2025-01-10 02:00:00|1005.6|1004.4|1004.4|1003.2|1006.1|1004.9|1004.3|1003.1|145
1736474700000|2025-01-10 02:05:00|1004.5|1003.3|1004.5|1003.3|1004.9|1003.7|1004.1|1002.9|87
1736475000000|2025-01-10 02:10:00|1004.6|1003.4|1005.3|1004.1|1005.8|1004.6|1004.5|1003.3|92
1736475300000|2025-01-10 02:15:00|1005.4|1004.2|1005.8|1004.6|1005.8|1004.6|1005.1|1003.9|25
1736475600000|2025-01-10 02:20:00|1005.3|1004.1|1005.8|1004.6|1006.1|1004.9|1005.3|1004.1|54
1736475900000|2025-01-10 02:25:00|1005.6|1004.4|1005|1003.8|1005.6|1004.4|1004.8|1003.6|56
1736476200000|2025-01-10 02:30:00|1005.1|1003.9|1006.1|1004.9|1006.3|1005.1|1005.1|1003.9|303
1736476500000|2025-01-10 02:35:00|1006.3|1005.1|1006.3|1005.1|1006.9|1005.7|1006.3|1005.1|128
1736476800000|2025-01-10 02:40:00|1006.4|1005.2|1006.6|1005.4|1006.6|1005.4|1006.3|1005.1|35
1736477100000|2025-01-10 02:45:00|1006.8|1005.6|1004.9|1003.7|1006.8|1005.6|1004.9|1003.7|255
1736477400000|2025-01-10 02:50:00|1004.8|1003.6|1003.6|1002.4|1005.3|1004.1|1002.8|1001.6|231
1736477700000|2025-01-10 02:55:00|1003.7|1002.5|1003.6|1002.4|1004.1|1002.9|1003.4|1002.2|87
1736478000000|2025-01-10 03:00:00|1003.4|1002.2|1003.6|1002.4|1003.6|1002.4|1002.8|1001.6|325
1736478300000|2025-01-10 03:05:00|1003.3|1002.1|1003.6|1002.4|1003.8|1002.6|1003.3|1002.1|41
1736478600000|2025-01-10 03:10:00|1003.7|1002.5|1003.6|1002.4|1004.1|1002.9|1003.5|1002.3|45
1736478900000|2025-01-10 03:15:00|1003.5|1002.3|1003.3|1002.1|1003.6|1002.4|1002.8|1001.6|190
1736479200000|2025-01-10 03:20:00|1003.1|1001.9|1003.3|1002.1|1003.3|1002.1|1002.8|1001.6|31
1736479500000|2025-01-10 03:25:00|1003.2|1002|1002.6|1001.4|1003.2|1002|1002.3|1001.1|27
1736479800000|2025-01-10 03:30:00|1002.7|1001.5|1003.1|1001.9|1003.1|1001.9|1002.7|1001.5|5
1736480100000|2025-01-10 03:35:00|1002.8|1001.6|1003|1001.8|1003.1|1001.9|1002.8|1001.6|34
1736480400000|2025-01-10 03:40:00|1002.9|1001.7|1003.1|1001.9|1003.1|1001.9|1002.8|1001.6|5
1736480700000|2025-01-10 03:45:00|||||||||11
1736481000000|2025-01-10 03:50:00|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|150
1736481300000|2025-01-10 03:55:00|1003.1|1001.9|1003.3|1002.1|1003.3|1002.1|1003.1|1001.9|30
1736481600000|2025-01-10 04:00:00|1003.2|1002|1002.8|1001.6|1003.2|1002|1002.8|1001.6|11
1736481900000|2025-01-10 04:05:00|1003|1001.8|1002.8|1001.6|1003|1001.8|1002.8|1001.6|7
1736482200000|2025-01-10 04:10:00|1002.9|1001.7|1003.3|1002.1|1003.3|1002.1|1002.8|1001.6|5
1736482500000|2025-01-10 04:15:00|1003|1001.8|1003.1|1001.9|1003.1|1001.9|1003|1001.8|5
1736482800000|2025-01-10 04:20:00|1003.3|1002.1|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|18
1736483100000|2025-01-10 04:25:00|1003.6|1002.4|1003.6|1002.4|1003.6|1002.4|1003.6|1002.4|26
1736483400000|2025-01-10 04:30:00|||||||||11
1736483700000|2025-01-10 04:35:00|||||||||61
1736484000000|2025-01-10 04:40:00|1003.3|1002.1|1003.5|1002.3|1003.5|1002.3|1003.3|1002.1|28
1736484300000|2025-01-10 04:45:00|1003.6|1002.4|1003.3|1002.1|1003.6|1002.4|1003.3|1002.1|7
1736484600000|2025-01-10 04:50:00|1003.4|1002.2|1003.4|1002.2|1003.4|1002.2|1003.3|1002.1|2
1736484900000|2025-01-10 04:55:00|1003.5|1002.3|1003.6|1002.4|1003.6|1002.4|1003.5|1002.3|0
1736485200000|2025-01-10 05:00:00|1003.5|1002.3|1004.1|1002.9|1004.1|1002.9|1003.5|1002.3|23
1736485500000|2025-01-10 05:05:00|1004.2|1003|1004.3|1003.1|1004.5|1003.3|1004.2|1003|59
1736485800000|2025-01-10 05:10:00|1004.5|1003.3|1004.6|1003.4|1004.6|1003.4|1004.3|1003.1|18
1736486100000|2025-01-10 05:15:00|||||||||20
1736486400000|2025-01-10 05:20:00|1004.4|1003.2|1004.8|1003.6|1004.8|1003.6|1004.4|1003.2|18
1736486700000|2025-01-10 05:25:00|1004.9|1003.7|1005.1|1003.9|1005.3|1004.1|1004.8|1003.6|28
1736487000000|2025-01-10 05:30:00|1004.8|1003.6|1005.3|1004.1|1005.4|1004.2|1004|1002.8|121
1736487300000|2025-01-10 05:35:00|1005.7|1004.5|1005.4|1004.2|1005.8|1004.6|1005.4|1004.2|56
1736487600000|2025-01-10 05:40:00|1005.3|1004.1|1005.3|1004.1|1005.6|1004.4|1005.3|1004.1|30
1736487900000|2025-01-10 05:45:00|||||||||12
1736488200000|2025-01-10 05:50:00|1005.6|1004.4|1005.6|1004.4|1005.6|1004.4|1005.3|1004.1|21
1736488500000|2025-01-10 05:55:00|1005.5|1004.3|1004.8|1003.6|1005.5|1004.3|1004.8|1003.6|42
1736488800000|2025-01-10 06:00:00|1004.9|1003.7|1005|1003.8|1005.1|1003.9|1004.8|1003.6|48
1736489100000|2025-01-10 06:05:00|1005.1|1003.9|1005.2|1004|1005.5|1004.3|1005.1|1003.9|28
1736489400000|2025-01-10 06:10:00|1005.3|1004.1|1004.6|1003.4|1005.3|1004.1|1004.6|1003.4|73
1736489700000|2025-01-10 06:15:00|1004.3|1003.1|1003.8|1002.6|1004.3|1003.1|1003.6|1002.4|60
1736490000000|2025-01-10 06:20:00|1004.1|1002.9|1003.6|1002.4|1004.1|1002.9|1003.6|1002.4|40
1736490300000|2025-01-10 06:25:00|1003.8|1002.6|1004.8|1003.6|1004.8|1003.6|1003.6|1002.4|289
1736490600000|2025-01-10 06:30:00|1004.7|1003.5|1005.8|1004.6|1005.8|1004.6|1004.3|1003.1|261
1736490900000|2025-01-10 06:35:00|1005.9|1004.7|1005.3|1004.1|1006.3|1005.1|1005|1003.8|218
1736491200000|2025-01-10 06:40:00|1005.2|1004|1005.4|1004.2|1005.4|1004.2|1004.8|1003.6|69
1736491500000|2025-01-10 06:45:00|1005.5|1004.3|1005.3|1004.1|1005.6|1004.4|1005.3|1004.1|14
1736491800000|2025-01-10 06:50:00|1005.1|1003.9|1005.1|1003.9|1005.1|1003.9|1004.8|1003.6|62
1736492100000|2025-01-10 06:55:00|1005.3|1004.1|1005.7|1004.5|1005.8|1004.6|1005.3|1004.1|144
1736492400000|2025-01-10 07:00:00|1005.8|1004.6|1006.3|1005.1|1006.3|1005.1|1005.6|1004.4|61
1736492700000|2025-01-10 07:05:00|1006.5|1005.3|1006.8|1005.6|1007|1005.8|1006.3|1005.1|188
1736493000000|2025-01-10 07:10:00|1007|1005.8|1007.9|1006.7|1008|1006.8|1007|1005.8|656
1736493300000|2025-01-10 07:15:00|1007.8|1006.6|1007.2|1006|1007.9|1006.7|1007|1005.8|36
1736493600000|2025-01-10 07:20:00|1007|1005.8|1007.5|1006.3|1007.5|1006.3|1006.8|1005.6|156
1736493900000|2025-01-10 07:25:00|1007.3|1006.1|1007.7|1006.5|1007.8|1006.6|1006.9|1005.7|80
1736494200000|2025-01-10 07:30:00|1007.8|1006.6|1006.8|1005.6|1007.9|1006.7|1006.7|1005.5|137
1736494500000|2025-01-10 07:35:00|1007|1005.8|1006.8|1005.6|1007.3|1006.1|1006.5|1005.3|137
1736494800000|2025-01-10 07:40:00|1006.9|1005.7|1007.3|1006.1|1007.6|1006.4|1006.9|1005.7|148
1736495100000|2025-01-10 07:45:00|1007|1005.8|1007.3|1006.1|1007.3|1006.1|1007|1005.8|98
1736495400000|2025-01-10 07:50:00|1007.5|1006.3|1007.9|1006.7|1007.9|1006.7|1007.5|1006.3|23
1736495700000|2025-01-10 07:55:00|1007.8|1006.6|1007.8|1006.6|1008|1006.8|1007.7|1006.5|37
1736496000000|2025-01-10 08:00:00|1007.6|1006.4|1007|1005.8|1008|1006.8|1006.8|1005.6|218
1736496300000|2025-01-10 08:05:00|1007.1|1005.9|1007|1005.8|1007.3|1006.1|1007|1005.8|77
1736496600000|2025-01-10 08:10:00|1007.1|1005.9|1007.8|1006.6|1007.8|1006.6|1007|1005.8|92
1736496900000|2025-01-10 08:15:00|1007.7|1006.5|1007.8|1006.6|1008|1006.8|1007.5|1006.3|122
1736497200000|2025-01-10 08:20:00|1007.7|1006.5|1007.9|1006.7|1008|1006.8|1007.5|1006.3|63
1736497500000|2025-01-10 08:25:00|1007.8|1006.6|1007.5|1006.3|1008|1006.8|1007.5|1006.3|50
1736497800000|2025-01-10 08:30:00|1007.3|1006.1|1007.8|1006.6|1007.8|1006.6|1007.3|1006.1|111
1736498100000|2025-01-10 08:35:00|1008|1006.8|1007.8|1006.6|1008|1006.8|1007.7|1006.5|51
1736498400000|2025-01-10 08:40:00|1007.7|1006.5|1007.3|1006.1|1007.7|1006.5|1007|1005.8|78
1736498700000|2025-01-10 08:45:00|1007|1005.8|1006.3|1005.1|1007|1005.8|1006|1004.8|62
1736499000000|2025-01-10 08:50:00|1006.4|1005.2|1008.5|1007.3|1008.8|1007.6|1006.4|1005.2|186
1736499300000|2025-01-10 08:55:00|1008.7|1007.5|1008.5|1007.3|1008.8|1007.6|1008.5|1007.3|39
1736499600000|2025-01-10 09:00:00|1008.8|1007.6|1008.2|1007|1008.9|1007.7|1008.2|1007|282
1736499900000|2025-01-10 09:05:00|1007.9|1006.7|1007|1005.8|1007.9|1006.7|1006.4|1005.2|140
1736500200000|2025-01-10 09:10:00|1006.9|1005.7|1007|1005.8|1007.2|1006|1006.7|1005.5|65
1736500500000|2025-01-10 09:15:00|1007.2|1006|1007.2|1006|1007.2|1006|1007|1005.8|20
1736500800000|2025-01-10 09:20:00|1007.4|1006.2|1007.9|1006.7|1007.9|1006.7|1007|1005.8|70
1736501100000|2025-01-10 09:25:00|1007.8|1006.6|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|33
1736501400000|2025-01-10 09:30:00|1007.6|1006.4|1008|1006.8|1008|1006.8|1007.6|1006.4|59
1736501700000|2025-01-10 09:35:00|1007.9|1006.7|1007.5|1006.3|1008|1006.8|1007.1|1005.9|36
1736502000000|2025-01-10 09:40:00|1007.4|1006.2|1008.5|1007.3|1008.5|1007.3|1007|1005.8|182
1736502300000|2025-01-10 09:45:00|1008.2|1007|1008.4|1007.2|1009|1007.8|1008.2|1007|45
1736502600000|2025-01-10 09:50:00|1008.5|1007.3|1008|1006.8|1008.7|1007.5|1008|1006.8|54
1736502900000|2025-01-10 09:55:00|1008.3|1007.1|1008.3|1007.1|1008.5|1007.3|1008.2|1007|44
1736503200000|2025-01-10 10:00:00|1008|1006.8|1007.8|1006.6|1008.2|1007|1007.7|1006.5|100
1736503500000|2025-01-10 10:05:00|1007.7|1006.5|1007.8|1006.6|1008|1006.8|1007.6|1006.4|28
1736503800000|2025-01-10 10:10:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.5|1006.3|18
1736504100000|2025-01-10 10:15:00|1008|1006.8|1008|1006.8|1008|1006.8|1007.8|1006.6|12
1736504400000|2025-01-10 10:20:00|1007.8|1006.6|1007.8|1006.6|1007.8|1006.6|1007.7|1006.5|6
1736504700000|2025-01-10 10:25:00|1007.7|1006.5|1008|1006.8|1008|1006.8|1007.7|1006.5|23
1736505000000|2025-01-10 10:30:00|1007.8|1006.6|1008|1006.8|1008.5|1007.3|1007.8|1006.6|120
1736505300000|2025-01-10 10:35:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.8|1006.6|4
1736505600000|2025-01-10 10:40:00|1008.3|1007.1|1008|1006.8|1008.3|1007.1|1008|1006.8|49
1736505900000|2025-01-10 10:45:00|1007.8|1006.6|1007.3|1006.1|1007.8|1006.6|1007.2|1006|49
1736506200000|2025-01-10 10:50:00|1007.2|1006|1007.7|1006.5|1007.7|1006.5|1007.2|1006|22
1736506500000|2025-01-10 10:55:00|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|1007.4|1006.2|16
1736506800000|2025-01-10 11:00:00|1007.7|1006.5|1008|1006.8|1008|1006.8|1007.7|1006.5|35
1736507100000|2025-01-10 11:05:00|1007.8|1006.6|1007.7|1006.5|1008|1006.8|1007.7|1006.5|49
1736507400000|2025-01-10 11:10:00|1007.5|1006.3|1007.5|1006.3|1007.5|1006.3|1007.2|1006|66
1736507700000|2025-01-10 11:15:00|1007.7|1006.5|1008|1006.8|1008|1006.8|1007.7|1006.5|81
1736508000000|2025-01-10 11:20:00|1007.9|1006.7|1008|1006.8|1008|1006.8|1007.7|1006.5|29
1736508300000|2025-01-10 11:25:00|||||||||4
1736508600000|2025-01-10 11:30:00|1008.2|1007|1008.5|1007.3|1008.5|1007.3|1008|1006.8|63
1736508900000|2025-01-10 11:35:00|1008.7|1007.5|1008.5|1007.3|1009|1007.8|1008.5|1007.3|141
1736509200000|2025-01-10 11:40:00|1008.3|1007.1|1008.8|1007.6|1008.8|1007.6|1008|1006.8|115
1736509500000|2025-01-10 11:45:00|1008.7|1007.5|1008.6|1007.4|1009|1007.8|1008.5|1007.3|49
1736509800000|2025-01-10 11:50:00|1008.5|1007.3|1009.7|1008.5|1009.8|1008.6|1008.5|1007.3|425
1736510100000|2025-01-10 11:55:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.2|1008|121
1736510400000|2025-01-10 12:00:00|1009.6|1008.4|1009.1|1007.9|1010.2|1009|1008.3|1007.1|461
1736510700000|2025-01-10 12:05:00|1009.2|1008|1008.8|1007.6|1009.3|1008.1|1008.1|1006.9|98
1736511000000|2025-01-10 12:10:00|1009|1007.8|1009.7|1008.5|1009.7|1008.5|1009|1007.8|117
1736511300000|2025-01-10 12:15:00|1009.5|1008.3|1008.6|1007.4|1009.6|1008.4|1008.6|1007.4|157
1736511600000|2025-01-10 12:20:00|1008.7|1007.5|1007.4|1006.2|1008.8|1007.6|1007.1|1005.9|348
1736511900000|2025-01-10 12:25:00|1007.5|1006.3|1006.5|1005.3|1007.7|1006.5|1006.4|1005.2|352
1736512200000|2025-01-10 12:30:00|1006.4|1005.2|1004.9|1003.7|1006.6|1005.4|1004.9|1003.7|538
1736512500000|2025-01-10 12:35:00|1004.6|1003.4|1005.6|1004.4|1006.1|1004.9|1004.6|1003.4|254
1736512800000|2025-01-10 12:40:00|1005.8|1004.6|1005.6|1004.4|1005.8|1004.6|1005.1|1003.9|268
1736513100000|2025-01-10 12:45:00|1005.5|1004.3|1006.1|1004.9|1006.1|1004.9|1005.3|1004.1|116
1736513400000|2025-01-10 12:50:00|1005.8|1004.6|1006.5|1005.3|1006.9|1005.7|1005.6|1004.4|212
1736513700000|2025-01-10 12:55:00|1006.8|1005.6|1006.6|1005.4|1007.6|1006.4|1006.6|1005.4|224
1736514000000|2025-01-10 13:00:00|1006.5|1005.3|1006.7|1005.5|1007|1005.8|1006.3|1005.1|240
1736514300000|2025-01-10 13:05:00|1006.8|1005.6|1006.5|1005.3|1007|1005.8|1006|1004.8|241
1736514600000|2025-01-10 13:10:00|1006.3|1005.1|1005.5|1004.3|1007|1005.8|1005.5|1004.3|300
1736514900000|2025-01-10 13:15:00|1005.6|1004.4|1004.6|1003.4|1006|1004.8|1004.5|1003.3|249
1736515200000|2025-01-10 13:20:00|1004.7|1003.5|1005.2|1004|1005.5|1004.3|1004.3|1003.1|467
1736515500000|2025-01-10 13:25:00|1005|1003.8|1005.4|1004.2|1005.7|1004.5|1004.8|1003.6|171
1736515800000|2025-01-10 13:30:00|1005.5|1004.3|1003.5|1002.3|1005.5|1004.3|1003.3|1002.1|567
1736516100000|2025-01-10 13:35:00|1003.3|1002.1|1004.5|1003.3|1004.8|1003.6|1003.3|1002.1|308
1736516400000|2025-01-10 13:40:00|1004.8|1003.6|1005|1003.8|1005|1003.8|1004|1002.8|563
1736519400000|2025-01-10 14:30:00|1005.1|1003.9|1006.7|1005.5|1007.3|1006.1|1004.8|1003.6|2260
1736519700000|2025-01-10 14:35:00|1006.8|1005.6|1009|1007.8|1009.5|1008.3|1006.7|1005.5|1622
1736520000000|2025-01-10 14:40:00|1009.2|1008|1007.5|1006.3|1009.2|1008|1006.8|1005.6|1400
1736520300000|2025-01-10 14:45:00|1007.2|1006|1008.2|1007|1008.7|1007.5|1007|1005.8|1120
1736520600000|2025-01-10 14:50:00|1008.3|1007.1|1009.7|1008.5|1010|1008.8|1008.3|1007.1|743
1736520900000|2025-01-10 14:55:00|1010|1008.8|1009.3|1008.1|1010|1008.8|1008.7|1007.5|882
1736521200000|2025-01-10 15:00:00|1009.2|1008|1009.8|1008.6|1010.4|1009.2|1008.4|1007.2|760
1736521500000|2025-01-10 15:05:00|1009.9|1008.7|1009.6|1008.4|1009.9|1008.7|1008.9|1007.7|1193
1736521800000|2025-01-10 15:10:00|1009.8|1008.6|1007.6|1006.4|1009.8|1008.6|1007.1|1005.9|1380
1736522100000|2025-01-10 15:15:00|1007.7|1006.5|1009.3|1008.1|1009.3|1008.1|1007.7|1006.5|568
1736522400000|2025-01-10 15:20:00|1009.1|1007.9|1008.4|1007.2|1009.3|1008.1|1007.6|1006.4|857
1736522700000|2025-01-10 15:25:00|1008.2|1007|1008.4|1007.2|1008.9|1007.7|1008.1|1006.9|469
1736523000000|2025-01-10 15:30:00|1008.5|1007.3|1008.2|1007|1008.9|1007.7|1007.7|1006.5|863
1736523300000|2025-01-10 15:35:00|1008.4|1007.2|1007.4|1006.2|1008.4|1007.2|1006.7|1005.5|640
1736523600000|2025-01-10 15:40:00|1007.5|1006.3|1008|1006.8|1008.2|1007|1007.4|1006.2|532
1736523900000|2025-01-10 15:45:00|1008.1|1006.9|1007.3|1006.1|1008.7|1007.5|1007.3|1006.1|689
1736524200000|2025-01-10 15:50:00|1007.2|1006|1008.5|1007.3|1008.6|1007.4|1007|1005.8|622
1736524500000|2025-01-10 15:55:00|1008.6|1007.4|1007.1|1005.9|1008.8|1007.6|1006.7|1005.5|1048
1736524800000|2025-01-10 16:00:00|1007|1005.8|1006|1004.8|1007.2|1006|1005.7|1004.5|1520
1736525100000|2025-01-10 16:05:00|1006.2|1005|1005.2|1004|1006.4|1005.2|1004.9|1003.7|941
1736525400000|2025-01-10 16:10:00|1005.1|1003.9|1005.7|1004.5|1006|1004.8|1004.4|1003.2|571
1736525700000|2025-01-10 16:15:00|1005.6|1004.4|1005.6|1004.4|1006|1004.8|1005.1|1003.9|441
1736526000000|2025-01-10 16:20:00|1005.7|1004.5|1006.1|1004.9|1006.6|1005.4|1005.6|1004.4|470
1736526300000|2025-01-10 16:25:00|1006.2|1005|1007.9|1006.7|1007.9|1006.7|1006.1|1004.9|667
1736526600000|2025-01-10 16:30:00|1008|1006.8|1009.6|1008.4|1009.6|1008.4|1007.6|1006.4|2642
1736526900000|2025-01-10 16:35:00|1009.4|1008.2|1009.3|1008.1|1009.9|1008.7|1009.1|1007.9|1111
1736527200000|2025-01-10 16:40:00|1009.1|1007.9|1010.6|1009.4|1010.6|1009.4|1008.9|1007.7|1261
1736527500000|2025-01-10 16:45:00|1010.8|1009.6|1010.7|1009.5|1011.6|1010.4|1010.6|1009.4|1800
1736527800000|2025-01-10 16:50:00|1010.8|1009.6|1010.3|1009.1|1011.1|1009.9|1009.6|1008.4|1555
1736528100000|2025-01-10 16:55:00|1010.1|1008.9|1010.6|1009.4|1010.7|1009.5|1009.8|1008.6|1078
1736528400000|2025-01-10 17:00:00|1011.3|1009.3|1025.8|1024.6|1028.5|1027.3|1011.3|1009.3|8954
1736528700000|2025-01-10 17:05:00|1025.5|1024.3|1032.1|1030.9|1032.3|1031.1|1023.1|1021.9|5103
1736529000000|2025-01-10 17:10:00|1032.3|1031.1|1032.2|1031|1036.8|1035.6|1031|1029.8|6431
1736529300000|2025-01-10 17:15:00|1032.5|1031.3|1032.2|1031|1032.9|1031.7|1029|1027.8|3047
1736529600000|2025-01-10 17:20:00|1032.4|1031.2|1028.4|1027.2|1032.9|1031.7|1028.4|1027.2|2869
1736529900000|2025-01-10 17:25:00|1028.6|1027.4|1023.4|1022.2|1029.2|1028|1023.2|1022|3668
1736530200000|2025-01-10 17:30:00|1023.6|1022.4|1023.7|1022.5|1026.7|1025.5|1023.6|1022.4|2771
1736530500000|2025-01-10 17:35:00|1023.8|1022.6|1022.9|1021.7|1024.1|1022.9|1019.3|1018.1|5075
1736530800000|2025-01-10 17:40:00|1022.8|1021.6|1027|1025.8|1027|1025.8|1021.7|1020.5|2461
1736531100000|2025-01-10 17:45:00|1026.9|1025.7|1026.2|1025|1027|1025.8|1025|1023.8|1925
1736531400000|2025-01-10 17:50:00|1026.3|1025.1|1023.3|1022.1|1027.2|1026|1023.2|1022|2096
1736531700000|2025-01-10 17:55:00|1023.4|1022.2|1022.9|1021.7|1024.5|1023.3|1021.8|1020.6|1408
1736532000000|2025-01-10 18:00:00|1022.8|1021.6|1019.7|1018.5|1023.5|1022.3|1019|1017.8|1824
1736532300000|2025-01-10 18:05:00|1019.5|1018.3|1021.1|1019.9|1022|1020.8|1019|1017.8|2226
1736532600000|2025-01-10 18:10:00|1021.2|1020|1021.5|1020.3|1021.5|1020.3|1019.5|1018.3|1189
1736532900000|2025-01-10 18:15:00|1021.6|1020.4|1019.8|1018.6|1022|1020.8|1019.3|1018.1|2090
1736533200000|2025-01-10 18:20:00|1019.9|1018.7|1020.5|1019.3|1020.8|1019.6|1019.5|1018.3|1584
1736533500000|2025-01-10 18:25:00|1020.3|1019.1|1020.7|1019.5|1021|1019.8|1019.7|1018.5|1535
1736533800000|2025-01-10 18:30:00|1020.5|1019.3|1021|1019.8|1021.5|1020.3|1020|1018.8|1063
1736534100000|2025-01-10 18:35:00|1020.9|1019.7|1023.2|1022|1023.2|1022|1020.4|1019.2|979
1736534400000|2025-01-10 18:40:00|1023.1|1021.9|1024.2|1023|1025|1023.8|1023|1021.8|1489
1736534700000|2025-01-10 18:45:00|1024.3|1023.1|1024.8|1023.6|1026.5|1025.3|1024.2|1023|1198
1736535000000|2025-01-10 18:50:00|1024.7|1023.5|1025.7|1024.5|1025.9|1024.7|1024|1022.8|923
1736535300000|2025-01-10 18:55:00|1025.5|1024.3|1026.5|1025.3|1026.5|1025.3|1025|1023.8|2574
1736535600000|2025-01-10 19:00:00|1026.7|1025.5|1028.4|1027.2|1028.9|1027.7|1026.5|1025.3|2832
1736535900000|2025-01-10 19:05:00|1028.2|1027|1028.5|1027.3|1029.2|1028|1027.4|1026.2|1856
1736536200000|2025-01-10 19:10:00|1028.6|1027.4|1028.7|1027.5|1029.2|1028|1027.8|1026.6|4186
1736536500000|2025-01-10 19:15:00|1028.5|1027.3|1030.2|1029|1030.5|1029.3|1028|1026.8|3526
1736730000000|2025-01-13 01:00:00|1031.1|1029.9|1036.4|1035.2|1037|1035.8|1028.6|1027.4|2621
1736730300000|2025-01-13 01:05:00|1036.5|1035.3|1036.3|1035.1|1038.3|1037.1|1034.8|1033.6|1145
1736730600000|2025-01-13 01:10:00|1036.1|1034.9|1037.8|1036.6|1037.8|1036.6|1036.1|1034.9|555
1736730900000|2025-01-13 01:15:00|1037.7|1036.5|1037.3|1036.1|1038.3|1037.1|1037.3|1036.1|367
1736731200000|2025-01-13 01:20:00|1037.5|1036.3|1035.3|1034.1|1037.5|1036.3|1035.3|1034.1|363
1736731500000|2025-01-13 01:25:00|1035.1|1033.9|1033.9|1032.7|1035.1|1033.9|1033.3|1032.1|491
1736731800000|2025-01-13 01:30:00|1034.1|1032.9|1033.4|1032.2|1034.3|1033.1|1033.1|1031.9|178
1736732100000|2025-01-13 01:35:00|1033.5|1032.3|1033.6|1032.4|1034|1032.8|1033.3|1032.1|171
1736732400000|2025-01-13 01:40:00|1033.5|1032.3|1035.3|1034.1|1035.3|1034.1|1033.5|1032.3|162
1736732700000|2025-01-13 01:45:00|1035.1|1033.9|1036.6|1035.4|1037|1035.8|1035.1|1033.9|340
1736733000000|2025-01-13 01:50:00|1036.5|1035.3|1035.5|1034.3|1036.7|1035.5|1034.8|1033.6|217
1736733300000|2025-01-13 01:55:00|1035.6|1034.4|1035|1033.8|1036|1034.8|1035|1033.8|130
1736733600000|2025-01-13 02:00:00|1035.1|1033.9|1035.3|1034.1|1035.8|1034.6|1034.8|1033.6|250
1736733900000|2025-01-13 02:05:00|1035.1|1033.9|1035.1|1033.9|1035.6|1034.4|1034.4|1033.2|176
1736734200000|2025-01-13 02:10:00|1035|1033.8|1034.8|1033.6|1035.3|1034.1|1034.3|1033.1|213
1736734500000|2025-01-13 02:15:00|1035|1033.8|1034.3|1033.1|1035|1033.8|1033.9|1032.7|199
1736734800000|2025-01-13 02:20:00|1034.6|1033.4|1034.8|1033.6|1035.1|1033.9|1034.3|1033.1|65
1736735100000|2025-01-13 02:25:00|1034.6|1033.4|1034.2|1033|1034.7|1033.5|1034.2|1033|82
1736735400000|2025-01-13 02:30:00|1034.1|1032.9|1034.1|1032.9|1035.1|1033.9|1034.1|1032.9|80
1736735700000|2025-01-13 02:35:00|1034.3|1033.1|1034.8|1033.6|1034.8|1033.6|1034.3|1033.1|75
1736736000000|2025-01-13 02:40:00|1034.6|1033.4|1034.1|1032.9|1034.8|1033.6|1034.1|1032.9|60
1736736300000|2025-01-13 02:45:00|1033.8|1032.6|1035.1|1033.9|1035.3|1034.1|1033.8|1032.6|165
1736736600000|2025-01-13 02:50:00|1035.2|1034|1036.8|1035.6|1036.8|1035.6|1035.1|1033.9|182
1736736900000|2025-01-13 02:55:00|1036.6|1035.4|1036.4|1035.2|1036.9|1035.7|1036.3|1035.1|98
1736737200000|2025-01-13 03:00:00|1036.5|1035.3|1037.6|1036.4|1037.6|1036.4|1036.2|1035|173
1736737500000|2025-01-13 03:05:00|1037.5|1036.3|1036.8|1035.6|1037.5|1036.3|1036.8|1035.6|83
1736737800000|2025-01-13 03:10:00|1037|1035.8|1037|1035.8|1037.1|1035.9|1036.5|1035.3|91
1736738100000|2025-01-13 03:15:00|1036.9|1035.7|1036.8|1035.6|1037|1035.8|1036.3|1035.1|54
1736738400000|2025-01-13 03:20:00|1036.6|1035.4|1037.5|1036.3|1037.6|1036.4|1035.8|1034.6|253
1736738700000|2025-01-13 03:25:00|1037.8|1036.6|1037.8|1036.6|1038|1036.8|1037.5|1036.3|233
1736739000000|2025-01-13 03:30:00|1037.7|1036.5|1037.8|1036.6|1038|1036.8|1037.5|1036.3|48
1736739300000|2025-01-13 03:35:00|1037.5|1036.3|1037.5|1036.3|1037.6|1036.4|1037.3|1036.1|49
1736739600000|2025-01-13 03:40:00|1037.3|1036.1|1037.7|1036.5|1037.9|1036.7|1037.3|1036.1|28
1736739900000|2025-01-13 03:45:00|1037.6|1036.4|1037.8|1036.6|1038|1036.8|1037.5|1036.3|62
1736740200000|2025-01-13 03:50:00|1037.9|1036.7|1038|1036.8|1038|1036.8|1037.8|1036.6|46
1736740500000|2025-01-13 03:55:00|1037.8|1036.6|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|20
1736740800000|2025-01-13 04:00:00|1038.3|1037.1|1038.5|1037.3|1038.6|1037.4|1038.3|1037.1|140
1736741100000|2025-01-13 04:05:00|1038.6|1037.4|1038.6|1037.4|1038.6|1037.4|1038.5|1037.3|13
1736741400000|2025-01-13 04:10:00|1038.5|1037.3|1038.8|1037.6|1038.9|1037.7|1038.5|1037.3|57
1736741700000|2025-01-13 04:15:00|1038.7|1037.5|1038.7|1037.5|1038.8|1037.6|1038.6|1037.4|26
1736742000000|2025-01-13 04:20:00|1038.6|1037.4|1038.6|1037.4|1038.9|1037.7|1038.6|1037.4|51
1736742300000|2025-01-13 04:25:00|1038.7|1037.5|1038.2|1037|1038.7|1037.5|1038.2|1037|46
1736742600000|2025-01-13 04:30:00|1038.1|1036.9|1037.9|1036.7|1038.1|1036.9|1037.6|1036.4|63
1736742900000|2025-01-13 04:35:00|1037.8|1036.6|1037.1|1035.9|1037.8|1036.6|1037.1|1035.9|40
1736743200000|2025-01-13 04:40:00|1037|1035.8|1037.1|1035.9|1037.1|1035.9|1037|1035.8|60
1736743500000|2025-01-13 04:45:00|1037|1035.8|1037.6|1036.4|1037.6|1036.4|1036.9|1035.7|58
1736743800000|2025-01-13 04:50:00|1037.7|1036.5|1037.9|1036.7|1038|1036.8|1037.7|1036.5|44
1736744100000|2025-01-13 04:55:00|1038|1036.8|1037.9|1036.7|1038|1036.8|1037.9|1036.7|1
1736744400000|2025-01-13 05:00:00|1038.1|1036.9|1038.1|1036.9|1038.3|1037.1|1037.9|1036.7|45
1736744700000|2025-01-13 05:05:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1037.9|1036.7|38
1736745000000|2025-01-13 05:10:00|1037.9|1036.7|1037.8|1036.6|1037.9|1036.7|1037.8|1036.6|61
1736745300000|2025-01-13 05:15:00|1037.7|1036.5|1038.1|1036.9|1038.2|1037|1037.7|1036.5|7
1736745600000|2025-01-13 05:20:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|9
1736745900000|2025-01-13 05:25:00|1038.2|1037|1038.6|1037.4|1038.8|1037.6|1038.2|1037|50
1736746200000|2025-01-13 05:30:00|1038.4|1037.2|1038.6|1037.4|1038.8|1037.6|1038.3|1037.1|115
1736746500000|2025-01-13 05:35:00|1038.4|1037.2|1038.6|1037.4|1038.6|1037.4|1038.3|1037.1|40
1736746800000|2025-01-13 05:40:00|1038.8|1037.6|1039.8|1038.6|1040.1|1038.9|1038.8|1037.6|302
1736747100000|2025-01-13 05:45:00|1040.1|1038.9|1040.8|1039.6|1040.9|1039.7|1040.1|1038.9|251
1736747400000|2025-01-13 05:50:00|1040.6|1039.4|1040.6|1039.4|1041.3|1040.1|1040.5|1039.3|229
1736747700000|2025-01-13 05:55:00|1040.4|1039.2|1040.1|1038.9|1040.4|1039.2|1039.8|1038.6|120
1736748000000|2025-01-13 06:00:00|1040.4|1039.2|1039.8|1038.6|1040.4|1039.2|1039.5|1038.3|76
1736748300000|2025-01-13 06:05:00|1039.6|1038.4|1040.1|1038.9|1040.4|1039.2|1039.6|1038.4|41
1736748600000|2025-01-13 06:10:00|1039.9|1038.7|1040.7|1039.5|1040.8|1039.6|1039.9|1038.7|124
1736748900000|2025-01-13 06:15:00|1040.8|1039.6|1040.4|1039.2|1041.1|1039.9|1040.1|1038.9|146
1736749200000|2025-01-13 06:20:00|1040.1|1038.9|1040.1|1038.9|1040.1|1038.9|1039.8|1038.6|25
1736749500000|2025-01-13 06:25:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.8|1038.6|14
1736749800000|2025-01-13 06:30:00|1039.8|1038.6|1039.6|1038.4|1040.1|1038.9|1039.3|1038.1|102
1736750100000|2025-01-13 06:35:00|1039.5|1038.3|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|117
1736750400000|2025-01-13 06:40:00|1039.1|1037.9|1039.4|1038.2|1039.4|1038.2|1039.1|1037.9|53
1736750700000|2025-01-13 06:45:00|1039.6|1038.4|1038.9|1037.7|1039.9|1038.7|1038.9|1037.7|162
1736751000000|2025-01-13 06:50:00|1039|1037.8|1040.7|1039.5|1040.8|1039.6|1039|1037.8|171
1736751300000|2025-01-13 06:55:00|1040.8|1039.6|1039.1|1037.9|1040.8|1039.6|1038.7|1037.5|473
1736751600000|2025-01-13 07:00:00|1039|1037.8|1037.3|1036.1|1039.1|1037.9|1037.3|1036.1|307
1736751900000|2025-01-13 07:05:00|1037.4|1036.2|1035.9|1034.7|1037.4|1036.2|1035.7|1034.5|206
1736752200000|2025-01-13 07:10:00|1036|1034.8|1035.6|1034.4|1036.6|1035.4|1035.4|1034.2|285
1736752500000|2025-01-13 07:15:00|1035.9|1034.7|1036.4|1035.2|1036.6|1035.4|1035.9|1034.7|37
1736752800000|2025-01-13 07:20:00|1036.1|1034.9|1036.3|1035.1|1036.4|1035.2|1035.9|1034.7|40
1736753100000|2025-01-13 07:25:00|1036.4|1035.2|1036.1|1034.9|1036.4|1035.2|1035.7|1034.5|61
1736753400000|2025-01-13 07:30:00|1035.9|1034.7|1035.3|1034.1|1036|1034.8|1035.1|1033.9|82
1736753700000|2025-01-13 07:35:00|1035.4|1034.2|1036.1|1034.9|1036.3|1035.1|1035.3|1034.1|123
1736754000000|2025-01-13 07:40:00|1036.3|1035.1|1036.3|1035.1|1036.4|1035.2|1036.1|1034.9|17
1736754300000|2025-01-13 07:45:00|1036.1|1034.9|1036.6|1035.4|1036.9|1035.7|1036.1|1034.9|46
1736754600000|2025-01-13 07:50:00|1036.5|1035.3|1036.8|1035.6|1037.1|1035.9|1036.1|1034.9|30
1736754900000|2025-01-13 07:55:00|1036.9|1035.7|1037.9|1036.7|1038.1|1036.9|1036.9|1035.7|49
1736755200000|2025-01-13 08:00:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|24
1736755500000|2025-01-13 08:05:00|1037.9|1036.7|1038.4|1037.2|1038.8|1037.6|1037.8|1036.6|107
1736755800000|2025-01-13 08:10:00|1038.3|1037.1|1038.5|1037.3|1038.6|1037.4|1037.8|1036.6|60
1736756100000|2025-01-13 08:15:00|1038.6|1037.4|1037.9|1036.7|1038.8|1037.6|1037.9|1036.7|108
1736756400000|2025-01-13 08:20:00|1038|1036.8|1036.6|1035.4|1038|1036.8|1036.3|1035.1|254
1736756700000|2025-01-13 08:25:00|1036.4|1035.2|1037.9|1036.7|1037.9|1036.7|1036.4|1035.2|88
1736757000000|2025-01-13 08:30:00|1038.2|1037|1038.6|1037.4|1038.7|1037.5|1037.9|1036.7|164
1736757300000|2025-01-13 08:35:00|1038.4|1037.2|1038.7|1037.5|1039.3|1038.1|1038.2|1037|151
1736757600000|2025-01-13 08:40:00|1038.8|1037.6|1038.7|1037.5|1039|1037.8|1038.1|1036.9|106
1736757900000|2025-01-13 08:45:00|1038.6|1037.4|1038.1|1036.9|1038.9|1037.7|1038.1|1036.9|49
1736758200000|2025-01-13 08:50:00|1038.2|1037|1038.7|1037.5|1039.5|1038.3|1038.2|1037|110
1736758500000|2025-01-13 08:55:00|1038.6|1037.4|1038.2|1037|1038.7|1037.5|1038.2|1037|60
1736758800000|2025-01-13 09:00:00|1038.1|1036.9|1037.7|1036.5|1038.2|1037|1037.4|1036.2|158
1736759100000|2025-01-13 09:05:00|1038.1|1036.9|1037.3|1036.1|1038.5|1037.3|1037.3|1036.1|314
1736759400000|2025-01-13 09:10:00|1037.1|1035.9|1037.4|1036.2|1037.9|1036.7|1037|1035.8|212
1736759700000|2025-01-13 09:15:00|1037.3|1036.1|1037.1|1035.9|1037.4|1036.2|1036.3|1035.1|352
1736760000000|2025-01-13 09:20:00|1036.8|1035.6|1037.6|1036.4|1037.9|1036.7|1036.7|1035.5|159
1736760300000|2025-01-13 09:25:00|1037.4|1036.2|1038.1|1036.9|1038.3|1037.1|1037.1|1035.9|162
1736760600000|2025-01-13 09:30:00|1037.8|1036.6|1039.1|1037.9|1039.3|1038.1|1037.8|1036.6|325
1736760900000|2025-01-13 09:35:00|1039|1037.8|1039.2|1038|1039.6|1038.4|1038.6|1037.4|175
1736761200000|2025-01-13 09:40:00|1039.1|1037.9|1040.3|1039.1|1040.5|1039.3|1039.1|1037.9|435
1736761500000|2025-01-13 09:45:00|1040.1|1038.9|1040.6|1039.4|1040.7|1039.5|1040.1|1038.9|165
1736761800000|2025-01-13 09:50:00|1040.3|1039.1|1039.1|1037.9|1040.3|1039.1|1039.1|1037.9|105
1736762100000|2025-01-13 09:55:00|1039|1037.8|1039.3|1038.1|1039.6|1038.4|1038.6|1037.4|103
1736762400000|2025-01-13 10:00:00|1039.1|1037.9|1039.2|1038|1039.3|1038.1|1038.7|1037.5|112
1736762700000|2025-01-13 10:05:00|1039.1|1037.9|1039.6|1038.4|1039.6|1038.4|1039.1|1037.9|32
1736763000000|2025-01-13 10:10:00|1039.3|1038.1|1039.8|1038.6|1039.8|1038.6|1038.8|1037.6|134
1736763300000|2025-01-13 10:15:00|1040|1038.8|1039.4|1038.2|1040.1|1038.9|1039.4|1038.2|59
1736763600000|2025-01-13 10:20:00|1039.2|1038|1039.1|1037.9|1039.6|1038.4|1039.1|1037.9|78
1736763900000|2025-01-13 10:25:00|1038.9|1037.7|1039.1|1037.9|1039.3|1038.1|1038.4|1037.2|105
1736764200000|2025-01-13 10:30:00|1039.4|1038.2|1040.1|1038.9|1040.1|1038.9|1039.4|1038.2|79
1736764500000|2025-01-13 10:35:00|1040|1038.8|1039.9|1038.7|1040.1|1038.9|1039.9|1038.7|43
1736764800000|2025-01-13 10:40:00|1039.7|1038.5|1039.4|1038.2|1039.7|1038.5|1039.1|1037.9|48
1736765100000|2025-01-13 10:45:00|1039.2|1038|1040.6|1039.4|1040.7|1039.5|1039.1|1037.9|103
1736765400000|2025-01-13 10:50:00|1040.4|1039.2|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|59
1736765700000|2025-01-13 10:55:00|1040.4|1039.2|1040.5|1039.3|1040.7|1039.5|1040.3|1039.1|89
1736766000000|2025-01-13 11:00:00|1040.6|1039.4|1038.9|1037.7|1040.6|1039.4|1038.9|1037.7|188
1736766300000|2025-01-13 11:05:00|1038.7|1037.5|1040|1038.8|1040.1|1038.9|1038.3|1037.1|152
1736766600000|2025-01-13 11:10:00|1039.9|1038.7|1039.7|1038.5|1039.9|1038.7|1039.6|1038.4|14
1736766900000|2025-01-13 11:15:00|1039.9|1038.7|1040.2|1039|1040.4|1039.2|1039.7|1038.5|57
1736767200000|2025-01-13 11:20:00|1040.1|1038.9|1040.3|1039.1|1040.4|1039.2|1039.9|1038.7|83
1736767500000|2025-01-13 11:25:00|1040.4|1039.2|1039.7|1038.5|1040.4|1039.2|1039.4|1038.2|187
1736767800000|2025-01-13 11:30:00|1039.6|1038.4|1038.9|1037.7|1039.7|1038.5|1038.8|1037.6|127
1736768100000|2025-01-13 11:35:00|1038.7|1037.5|1038.9|1037.7|1039.2|1038|1038.7|1037.5|82
1736768400000|2025-01-13 11:40:00|1038.7|1037.5|1039.2|1038|1039.2|1038|1038.7|1037.5|33
1736768700000|2025-01-13 11:45:00|1039.1|1037.9|1039.1|1037.9|1039.9|1038.7|1039.1|1037.9|110
1736769000000|2025-01-13 11:50:00|1039.2|1038|1039.9|1038.7|1039.9|1038.7|1038.9|1037.7|36
1736769300000|2025-01-13 11:55:00|1039.7|1038.5|1040.2|1039|1040.4|1039.2|1039.4|1038.2|119
1736769600000|2025-01-13 12:00:00|1040.3|1039.1|1039.9|1038.7|1040.4|1039.2|1039.9|1038.7|207
1736769900000|2025-01-13 12:05:00|1039.7|1038.5|1039.3|1038.1|1039.9|1038.7|1039.3|1038.1|82
1736770200000|2025-01-13 12:10:00|1039.4|1038.2|1039.9|1038.7|1040.1|1038.9|1038.9|1037.7|62
1736770500000|2025-01-13 12:15:00|1039.7|1038.5|1039.9|1038.7|1039.9|1038.7|1039.2|1038|134
1736770800000|2025-01-13 12:20:00|1040|1038.8|1038.4|1037.2|1040.2|1039|1038.4|1037.2|298
1736771100000|2025-01-13 12:25:00|1038.7|1037.5|1039.7|1038.5|1039.7|1038.5|1038.7|1037.5|467
1736771400000|2025-01-13 12:30:00|1039.9|1038.7|1039.8|1038.6|1040.2|1039|1039.4|1038.2|255
1736771700000|2025-01-13 12:35:00|1039.7|1038.5|1039.7|1038.5|1040.2|1039|1039.4|1038.2|131
1736772000000|2025-01-13 12:40:00|1039.6|1038.4|1039.4|1038.2|1039.7|1038.5|1038.9|1037.7|139
1736772300000|2025-01-13 12:45:00|1039.1|1037.9|1040.1|1038.9|1040.1|1038.9|1039.1|1037.9|216
1736772600000|2025-01-13 12:50:00|1040.2|1039|1038.9|1037.7|1040.2|1039|1038.4|1037.2|270
1736772900000|2025-01-13 12:55:00|1039.2|1038|1037.4|1036.2|1039.2|1038|1037.3|1036.1|718
1736773200000|2025-01-13 13:00:00|1037.6|1036.4|1036.9|1035.7|1037.7|1036.5|1035.9|1034.7|614
1736773500000|2025-01-13 13:05:00|1037.1|1035.9|1035.7|1034.5|1037.1|1035.9|1035.6|1034.4|621
1736773800000|2025-01-13 13:10:00|1035.6|1034.4|1035.7|1034.5|1037.1|1035.9|1035.4|1034.2|479
1736774100000|2025-01-13 13:15:00|1035.8|1034.6|1033.9|1032.7|1035.8|1034.6|1033.4|1032.2|595
1736774400000|2025-01-13 13:20:00|1034|1032.8|1034.5|1033.3|1034.9|1033.7|1033.9|1032.7|518
1736774700000|2025-01-13 13:25:00|1034.4|1033.2|1034.9|1033.7|1035.1|1033.9|1034.1|1032.9|709
1736775000000|2025-01-13 13:30:00|1034.8|1033.6|1033.2|1032|1035|1033.8|1032.9|1031.7|754
1736775300000|2025-01-13 13:35:00|1033.4|1032.2|1031.9|1030.7|1034.1|1032.9|1031.5|1030.3|906
1736775600000|2025-01-13 13:40:00|1032|1030.8|1031.7|1030.5|1032.2|1031|1031|1029.8|712
1736778600000|2025-01-13 14:30:00|1031.8|1030.6|1034.2|1033|1035.1|1033.9|1031|1029.8|6206
1736778900000|2025-01-13 14:35:00|1034|1032.8|1033.5|1032.3|1035.8|1034.6|1033.5|1032.3|2300
1736779200000|2025-01-13 14:40:00|1033.7|1032.5|1032.9|1031.7|1034|1032.8|1032.3|1031.1|2111
1736779500000|2025-01-13 14:45:00|1033|1031.8|1037.5|1036.3|1037.5|1036.3|1033|1031.8|2082
1736779800000|2025-01-13 14:50:00|1037.2|1036|1036.8|1035.6|1038|1036.8|1036.2|1035|1221
1736780100000|2025-01-13 14:55:00|1037|1035.8|1036.8|1035.6|1037|1035.8|1035.8|1034.6|1185
1736780400000|2025-01-13 15:00:00|1036.7|1035.5|1038.2|1037|1038.7|1037.5|1036.7|1035.5|1546
1736780700000|2025-01-13 15:05:00|1038.5|1037.3|1037|1035.8|1038.5|1037.3|1037|1035.8|960
1736781000000|2025-01-13 15:10:00|1037.2|1036|1038|1036.8|1038.8|1037.6|1037|1035.8|1168
1736781300000|2025-01-13 15:15:00|1038.2|1037|1039.5|1038.3|1040.5|1039.3|1037.8|1036.6|1849
1736781600000|2025-01-13 15:20:00|1039.7|1038.5|1039.6|1038.4|1039.8|1038.6|1039|1037.8|1074
1736781900000|2025-01-13 15:25:00|1039.5|1038.3|1040.5|1039.3|1042.5|1041.3|1039.5|1038.3|1989
1736782200000|2025-01-13 15:30:00|1040.7|1039.5|1041.5|1040.3|1041.5|1040.3|1040.3|1039.1|1370
1736782500000|2025-01-13 15:35:00|1041.6|1040.4|1040.4|1039.2|1041.7|1040.5|1039.5|1038.3|833
1736782800000|2025-01-13 15:40:00|1040.6|1039.4|1042.4|1041.2|1042.9|1041.7|1040.6|1039.4|1478
1736783100000|2025-01-13 15:45:00|1042.2|1041|1043.7|1042.5|1045.2|1044|1042.2|1041|2281
1736783400000|2025-01-13 15:50:00|1043.5|1042.3|1043.4|1042.2|1043.9|1042.7|1042.4|1041.2|1036
1736783700000|2025-01-13 15:55:00|1043.2|1042|1045.7|1044.5|1045.7|1044.5|1043.2|1042|1325
1736784000000|2025-01-13 16:00:00|1045.9|1044.7|1046.4|1045.2|1047.2|1046|1044.9|1043.7|2545
1736784300000|2025-01-13 16:05:00|1046.7|1045.5|1048.4|1047.2|1049.2|1048|1046.5|1045.3|1986
1736784600000|2025-01-13 16:10:00|1048.7|1047.5|1049|1047.8|1049.2|1048|1048|1046.8|1429
1736784900000|2025-01-13 16:15:00|1048.7|1047.5|1047.5|1046.3|1049|1047.8|1047.4|1046.2|1196
1736785200000|2025-01-13 16:20:00|1047.7|1046.5|1049.5|1048.3|1049.8|1048.6|1047.5|1046.3|1374
1736785500000|2025-01-13 16:25:00|1049.7|1048.5|1049.7|1048.5|1050.2|1049|1048.7|1047.5|1064
1736785800000|2025-01-13 16:30:00|1049.8|1048.6|1049.5|1048.3|1050.8|1049.6|1049.3|1048.1|1308
1736786100000|2025-01-13 16:35:00|1049.6|1048.4|1046.3|1045.1|1050|1048.8|1046|1044.8|1757
1736786400000|2025-01-13 16:40:00|1046.4|1045.2|1046.2|1045|1046.7|1045.5|1044.9|1043.7|1326
1736786700000|2025-01-13 16:45:00|1046.5|1045.3|1046.4|1045.2|1046.7|1045.5|1045.3|1044.1|1002
1736787000000|2025-01-13 16:50:00|1046.5|1045.3|1048.4|1047.2|1048.5|1047.3|1046|1044.8|1242
1736787300000|2025-01-13 16:55:00|1048.5|1047.3|1049.1|1047.9|1049.2|1048|1047.4|1046.2|1119
1736787600000|2025-01-13 17:00:00|1049.2|1048|1046.7|1045.5|1049.5|1048.3|1045.7|1044.5|1275
1736787900000|2025-01-13 17:05:00|1046.9|1045.7|1045.2|1044|1047.4|1046.2|1044.9|1043.7|1464
1736788200000|2025-01-13 17:10:00|1045|1043.8|1046.8|1045.6|1046.8|1045.6|1045|1043.8|905
1736788500000|2025-01-13 17:15:00|1046.7|1045.5|1047.5|1046.3|1048|1046.8|1046.7|1045.5|1379
1736788800000|2025-01-13 17:20:00|1047.3|1046.1|1047.3|1046.1|1047.7|1046.5|1046.9|1045.7|715
1736789100000|2025-01-13 17:25:00|1047.4|1046.2|1047.8|1046.6|1048.2|1047|1047.4|1046.2|797
1736789400000|2025-01-13 17:30:00|1047.9|1046.7|1047.2|1046|1048.6|1047.4|1047.2|1046|974
1736789700000|2025-01-13 17:35:00|1047.1|1045.9|1046|1044.8|1047.1|1045.9|1045.7|1044.5|1100
1736790000000|2025-01-13 17:40:00|1046.2|1045|1046.5|1045.3|1046.7|1045.5|1045.5|1044.3|995
1736790300000|2025-01-13 17:45:00|1046.4|1045.2|1047.2|1046|1047.5|1046.3|1046.2|1045|656
1736790600000|2025-01-13 17:50:00|1047|1045.8|1046.7|1045.5|1047.7|1046.5|1046.7|1045.5|656
1736790900000|2025-01-13 17:55:00|1046.6|1045.4|1049|1047.8|1049|1047.8|1046.5|1045.3|774
1736791200000|2025-01-13 18:00:00|1048.9|1047.7|1048.7|1047.5|1049|1047.8|1048.6|1047.4|1060
1736791500000|2025-01-13 18:05:00|1048.8|1047.6|1049.7|1048.5|1049.7|1048.5|1048.8|1047.6|716
1736791800000|2025-01-13 18:10:00|1049.8|1048.6|1050|1048.8|1050.2|1049|1048.7|1047.5|925
1736792100000|2025-01-13 18:15:00|1049.7|1048.5|1050.2|1049|1050.3|1049.1|1049.5|1048.3|512
1736792400000|2025-01-13 18:20:00|1050.4|1049.2|1052.7|1051.5|1052.7|1051.5|1050.3|1049.1|1634
1736792700000|2025-01-13 18:25:00|1052.8|1051.6|1053.9|1052.7|1054|1052.8|1052.8|1051.6|2340
1736793000000|2025-01-13 18:30:00|1054|1052.8|1053.2|1052|1054.7|1053.5|1052.7|1051.5|1902
1736793300000|2025-01-13 18:35:00|1053.3|1052.1|1051.8|1050.6|1053.3|1052.1|1051.2|1050|1915
1736793600000|2025-01-13 18:40:00|1052|1050.8|1052.7|1051.5|1053|1051.8|1051.5|1050.3|820
1736793900000|2025-01-13 18:45:00|1052.8|1051.6|1052.6|1051.4|1052.9|1051.7|1051.5|1050.3|1174
1736794200000|2025-01-13 18:50:00|1052.7|1051.5|1054.8|1053.6|1054.8|1053.6|1052.7|1051.5|1823
1736794500000|2025-01-13 18:55:00|1054.6|1053.4|1054.5|1053.3|1055.1|1053.9|1053.5|1052.3|1617
1736794800000|2025-01-13 19:00:00|1054.6|1053.4|1056|1054.8|1056|1054.8|1054.5|1053.3|2308
1736795100000|2025-01-13 19:05:00|1055.8|1054.6|1056.3|1055.1|1056.3|1055.1|1055.3|1054.1|2177
1736795400000|2025-01-13 19:10:00|1056.6|1055.4|1056.6|1055.4|1057.8|1056.6|1056.3|1055.1|5172
1736795700000|2025-01-13 19:15:00|1056.5|1055.3|1056.1|1054.9|1056.5|1055.3|1055.6|1054.4|4190
1736816400000|2025-01-14 01:00:00|1054.8|1053.6|1051.7|1050.5|1054.8|1053.6|1051|1049.8|1558
1736816700000|2025-01-14 01:05:00|1052|1050.8|1052.3|1051.1|1052.6|1051.4|1051.5|1050.3|492
1736817000000|2025-01-14 01:10:00|1052.6|1051.4|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|236
1736817300000|2025-01-14 01:15:00|1052.8|1051.6|1052.5|1051.3|1052.8|1051.6|1051.6|1050.4|310
1736817600000|2025-01-14 01:20:00|1052.4|1051.2|1054.4|1053.2|1054.4|1053.2|1052.3|1051.1|502
1736817900000|2025-01-14 01:25:00|1054.3|1053.1|1054.3|1053.1|1054.5|1053.3|1053.8|1052.6|181
1736818200000|2025-01-14 01:30:00|1054.2|1053|1053.8|1052.6|1054.5|1053.3|1053|1051.8|234
1736818500000|2025-01-14 01:35:00|1053.7|1052.5|1054.2|1053|1054.5|1053.3|1053.3|1052.1|308
1736818800000|2025-01-14 01:40:00|1054.3|1053.1|1054.5|1053.3|1054.7|1053.5|1053.5|1052.3|144
1736819100000|2025-01-14 01:45:00|1054.7|1053.5|1055.5|1054.3|1055.7|1054.5|1054.6|1053.4|231
1736819400000|2025-01-14 01:50:00|1055.6|1054.4|1054.5|1053.3|1055.7|1054.5|1054.5|1053.3|276
1736819700000|2025-01-14 01:55:00|1054.8|1053.6|1055.6|1054.4|1055.7|1054.5|1054.6|1053.4|198
1736820000000|2025-01-14 02:00:00|1055.5|1054.3|1055.3|1054.1|1056|1054.8|1055.3|1054.1|168
1736820300000|2025-01-14 02:05:00|1055.4|1054.2|1054.3|1053.1|1055.6|1054.4|1054|1052.8|210
1736820600000|2025-01-14 02:10:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.2|1053|180
1736820900000|2025-01-14 02:15:00|1054.5|1053.3|1054.8|1053.6|1054.9|1053.7|1054.3|1053.1|64
1736821200000|2025-01-14 02:20:00|1054.7|1053.5|1054.6|1053.4|1054.7|1053.5|1054.3|1053.1|44
1736821500000|2025-01-14 02:25:00|1054.8|1053.6|1055|1053.8|1055.1|1053.9|1054.8|1053.6|19
1736821800000|2025-01-14 02:30:00|1054.8|1053.6|1055.6|1054.4|1055.8|1054.6|1054.8|1053.6|129
1736822100000|2025-01-14 02:35:00|1055.7|1054.5|1055.4|1054.2|1056|1054.8|1055.3|1054.1|156
1736822400000|2025-01-14 02:40:00|1055.3|1054.1|1055.8|1054.6|1055.9|1054.7|1055.3|1054.1|15
1736822700000|2025-01-14 02:45:00|1056|1054.8|1056|1054.8|1056|1054.8|1055.8|1054.6|76
1736823000000|2025-01-14 02:50:00|1055.9|1054.7|1057.3|1056.1|1057.6|1056.4|1055.9|1054.7|569
1736823300000|2025-01-14 02:55:00|1057.4|1056.2|1057.3|1056.1|1057.8|1056.6|1057.1|1055.9|251
1736823600000|2025-01-14 03:00:00|1057.5|1056.3|1057.6|1056.4|1057.8|1056.6|1057.3|1056.1|81
1736823900000|2025-01-14 03:05:00|1057.8|1056.6|1057.8|1056.6|1058.2|1057|1057.3|1056.1|186
1736824200000|2025-01-14 03:10:00|1057.9|1056.7|1057.8|1056.6|1058.1|1056.9|1057.5|1056.3|965
1736824500000|2025-01-14 03:15:00|1057.5|1056.3|1056.8|1055.6|1057.8|1056.6|1056.8|1055.6|349
1736824800000|2025-01-14 03:20:00|1056.6|1055.4|1058.3|1057.1|1058.3|1057.1|1056.6|1055.4|283
1736825100000|2025-01-14 03:25:00|1058|1056.8|1057.5|1056.3|1058.1|1056.9|1057.5|1056.3|88
1736825400000|2025-01-14 03:30:00|1057.8|1056.6|1058|1056.8|1058|1056.8|1057.8|1056.6|55
1736825700000|2025-01-14 03:35:00|||||||||31
1736826000000|2025-01-14 03:40:00|1057.9|1056.7|1058.5|1057.3|1059.1|1057.9|1057.9|1056.7|144
1736826300000|2025-01-14 03:45:00|1058.3|1057.1|1058|1056.8|1058.3|1057.1|1058|1056.8|44
1736826600000|2025-01-14 03:50:00|1057.8|1056.6|1057.8|1056.6|1057.8|1056.6|1057.8|1056.6|21
1736826900000|2025-01-14 03:55:00|1058|1056.8|1057.5|1056.3|1058|1056.8|1057.5|1056.3|80
1736827200000|2025-01-14 04:00:00|1057.8|1056.6|1057.5|1056.3|1057.8|1056.6|1057.5|1056.3|46
1736827500000|2025-01-14 04:05:00|1057.8|1056.6|1057|1055.8|1057.8|1056.6|1056.9|1055.7|83
1736827800000|2025-01-14 04:10:00|1056.9|1055.7|1056.8|1055.6|1057|1055.8|1056.8|1055.6|13
1736828100000|2025-01-14 04:15:00|1057|1055.8|1057|1055.8|1057.3|1056.1|1056.8|1055.6|63
1736828400000|2025-01-14 04:20:00|1056.9|1055.7|1056.5|1055.3|1057|1055.8|1056.5|1055.3|53
1736828700000|2025-01-14 04:25:00|1056.6|1055.4|1056.8|1055.6|1056.8|1055.6|1056.6|1055.4|24
1736829000000|2025-01-14 04:30:00|1056.7|1055.5|1056.6|1055.4|1056.8|1055.6|1056.6|1055.4|18
1736829300000|2025-01-14 04:35:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.7|1055.5|9
1736829600000|2025-01-14 04:40:00|1057|1055.8|1057.3|1056.1|1057.3|1056.1|1057|1055.8|48
1736829900000|2025-01-14 04:45:00|||||||||5
1736830200000|2025-01-14 04:50:00|1057.4|1056.2|1057.3|1056.1|1057.4|1056.2|1057.3|1056.1|26
1736830500000|2025-01-14 04:55:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1057.3|1056.1|32
1736830800000|2025-01-14 05:00:00|1057.4|1056.2|1056.5|1055.3|1057.5|1056.3|1056.5|1055.3|47
1736831100000|2025-01-14 05:05:00|1056.8|1055.6|1056.8|1055.6|1057|1055.8|1056.8|1055.6|27
1736831400000|2025-01-14 05:10:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.5|1055.3|22
1736831700000|2025-01-14 05:15:00|||||||||24
1736832000000|2025-01-14 05:20:00|1056.5|1055.3|1056.5|1055.3|1056.6|1055.4|1056.5|1055.3|20
1736832300000|2025-01-14 05:25:00|1056.4|1055.2|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|29
1736832600000|2025-01-14 05:30:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1055.8|1054.6|133
1736832900000|2025-01-14 05:35:00|1055.9|1054.7|1056.5|1055.3|1056.6|1055.4|1055.7|1054.5|242
1736833200000|2025-01-14 05:40:00|1056.8|1055.6|1056.8|1055.6|1056.9|1055.7|1056.5|1055.3|12
1736833500000|2025-01-14 05:45:00|1056.9|1055.7|1058|1056.8|1058|1056.8|1056.8|1055.6|133
1736833800000|2025-01-14 05:50:00|1058.1|1056.9|1058.3|1057.1|1058.5|1057.3|1058|1056.8|86
1736834100000|2025-01-14 05:55:00|1058.5|1057.3|1058.3|1057.1|1058.5|1057.3|1058|1056.8|53
1736834400000|2025-01-14 06:00:00|1058.4|1057.2|1058|1056.8|1058.4|1057.2|1058|1056.8|23
1736834700000|2025-01-14 06:05:00|1057.8|1056.6|1058.8|1057.6|1058.8|1057.6|1057.8|1056.6|201
1736835000000|2025-01-14 06:10:00|1058.7|1057.5|1058.5|1057.3|1058.8|1057.6|1058|1056.8|189
1736835300000|2025-01-14 06:15:00|1058.4|1057.2|1058.8|1057.6|1060|1058.8|1058.3|1057.1|201
1736835600000|2025-01-14 06:20:00|1058.7|1057.5|1059|1057.8|1059.5|1058.3|1058.3|1057.1|140
1736835900000|2025-01-14 06:25:00|1059.1|1057.9|1059.2|1058|1060|1058.8|1059|1057.8|146
1736836200000|2025-01-14 06:30:00|1059.3|1058.1|1059.5|1058.3|1060|1058.8|1059.2|1058|112
1736836500000|2025-01-14 06:35:00|1059.4|1058.2|1058.5|1057.3|1059.5|1058.3|1058.5|1057.3|98
1736836800000|2025-01-14 06:40:00|1058.9|1057.7|1058|1056.8|1059.7|1058.5|1058|1056.8|511
1736837100000|2025-01-14 06:45:00|1057.8|1056.6|1057.3|1056.1|1059.1|1057.9|1057.3|1056.1|194
1736837400000|2025-01-14 06:50:00|1057|1055.8|1056|1054.8|1057.3|1056.1|1056|1054.8|367
1736837700000|2025-01-14 06:55:00|1056.3|1055.1|1056.2|1055|1056.4|1055.2|1055.9|1054.7|212
1736838000000|2025-01-14 07:00:00|1056.3|1055.1|1057.5|1056.3|1057.5|1056.3|1056|1054.8|182
1736838300000|2025-01-14 07:05:00|1057.7|1056.5|1057.7|1056.5|1058|1056.8|1057.5|1056.3|178
1736838600000|2025-01-14 07:10:00|1057.8|1056.6|1058.3|1057.1|1058.7|1057.5|1057.7|1056.5|290
1736838900000|2025-01-14 07:15:00|1058.2|1057|1058.2|1057|1058.7|1057.5|1058.2|1057|119
1736839200000|2025-01-14 07:20:00|1058.1|1056.9|1058|1056.8|1058.1|1056.9|1057.7|1056.5|47
1736839500000|2025-01-14 07:25:00|1058.1|1056.9|1058.2|1057|1058.4|1057.2|1058|1056.8|18
1736839800000|2025-01-14 07:30:00|1058.3|1057.1|1058.2|1057|1058.6|1057.4|1058.2|1057|37
1736840100000|2025-01-14 07:35:00|1058.7|1057.5|1058.1|1056.9|1058.7|1057.5|1058|1056.8|40
1736840400000|2025-01-14 07:40:00|1058|1056.8|1057.5|1056.3|1058.1|1056.9|1057.5|1056.3|49
1736840700000|2025-01-14 07:45:00|1057.7|1056.5|1058.2|1057|1058.2|1057|1057.7|1056.5|49
1736841000000|2025-01-14 07:50:00|1058.1|1056.9|1058.3|1057.1|1058.7|1057.5|1058.1|1056.9|32
1736841300000|2025-01-14 07:55:00|1058.5|1057.3|1059.3|1058.1|1059.3|1058.1|1058.4|1057.2|60
1736841600000|2025-01-14 08:00:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1058.8|1057.6|101
1736841900000|2025-01-14 08:05:00|1059.4|1058.2|1060|1058.8|1060|1058.8|1059.3|1058.1|96
1736842200000|2025-01-14 08:10:00|1060.2|1059|1060.5|1059.3|1060.5|1059.3|1060.2|1059|97
1736842500000|2025-01-14 08:15:00|1060.4|1059.2|1060.2|1059|1060.6|1059.4|1060.2|1059|57
1736842800000|2025-01-14 08:20:00|1060.1|1058.9|1060.5|1059.3|1060.7|1059.5|1060.1|1058.9|49
1736843100000|2025-01-14 08:25:00|1060.3|1059.1|1060.3|1059.1|1060.6|1059.4|1060.2|1059|54
1736843400000|2025-01-14 08:30:00|1060.2|1059|1060.1|1058.9|1060.3|1059.1|1060|1058.8|47
1736843700000|2025-01-14 08:35:00|1060|1058.8|1060.3|1059.1|1060.5|1059.3|1059.8|1058.6|180
1736844000000|2025-01-14 08:40:00|1060.4|1059.2|1060.3|1059.1|1060.8|1059.6|1060.3|1059.1|38
1736844300000|2025-01-14 08:45:00|1060.4|1059.2|1060.5|1059.3|1060.7|1059.5|1060.3|1059.1|94
1736844600000|2025-01-14 08:50:00|1060.6|1059.4|1060.7|1059.5|1060.7|1059.5|1060.4|1059.2|154
1736844900000|2025-01-14 08:55:00|1060.8|1059.6|1061|1059.8|1061|1059.8|1060.7|1059.5|44
1736845200000|2025-01-14 09:00:00|1060.7|1059.5|1060.7|1059.5|1061.2|1060|1060.7|1059.5|110
1736845500000|2025-01-14 09:05:00|1060.9|1059.7|1060.5|1059.3|1061|1059.8|1060.5|1059.3|102
1736845800000|2025-01-14 09:10:00|1060.6|1059.4|1060.5|1059.3|1060.7|1059.5|1060.5|1059.3|18
1736846100000|2025-01-14 09:15:00|1060.6|1059.4|1060.5|1059.3|1060.8|1059.6|1060.5|1059.3|24
1736846400000|2025-01-14 09:20:00|1060.4|1059.2|1059.5|1058.3|1060.4|1059.2|1059|1057.8|296
1736846700000|2025-01-14 09:25:00|1059.3|1058.1|1057.8|1056.6|1059.5|1058.3|1057.7|1056.5|394
1736847000000|2025-01-14 09:30:00|1057.7|1056.5|1056|1054.8|1057.8|1056.6|1055.1|1053.9|722
1736847300000|2025-01-14 09:35:00|1055.7|1054.5|1055.5|1054.3|1056.7|1055.5|1055.5|1054.3|189
1736847600000|2025-01-14 09:40:00|1055.4|1054.2|1055.8|1054.6|1055.8|1054.6|1055.2|1054|202
1736847900000|2025-01-14 09:45:00|1056|1054.8|1056|1054.8|1056.2|1055|1055.5|1054.3|120
1736848200000|2025-01-14 09:50:00|1056.2|1055|1055.2|1054|1056.3|1055.1|1055|1053.8|210
1736848500000|2025-01-14 09:55:00|1055|1053.8|1054.7|1053.5|1055.2|1054|1054.2|1053|197
1736848800000|2025-01-14 10:00:00|1054.8|1053.6|1055.3|1054.1|1055.4|1054.2|1054.7|1053.5|92
1736849100000|2025-01-14 10:05:00|1055.5|1054.3|1055.7|1054.5|1056|1054.8|1054.9|1053.7|290
1736849400000|2025-01-14 10:10:00|1055.6|1054.4|1055.7|1054.5|1056|1054.8|1055.2|1054|205
1736849700000|2025-01-14 10:15:00|1055.6|1054.4|1055.5|1054.3|1055.9|1054.7|1055.5|1054.3|49
1736850000000|2025-01-14 10:20:00|1055.3|1054.1|1056.2|1055|1056.4|1055.2|1055.2|1054|85
1736850300000|2025-01-14 10:25:00|1056.1|1054.9|1056|1054.8|1056.2|1055|1055.7|1054.5|77
1736850600000|2025-01-14 10:30:00|1055.7|1054.5|1055.7|1054.5|1056|1054.8|1055.5|1054.3|89
1736850900000|2025-01-14 10:35:00|1055.8|1054.6|1054.8|1053.6|1056|1054.8|1054.7|1053.5|136
1736851200000|2025-01-14 10:40:00|1054.7|1053.5|1054.2|1053|1055.3|1054.1|1053.8|1052.6|462
1736851500000|2025-01-14 10:45:00|1054.4|1053.2|1055.7|1054.5|1055.7|1054.5|1054.4|1053.2|111
1736851800000|2025-01-14 10:50:00|1055.6|1054.4|1055.9|1054.7|1055.9|1054.7|1055.4|1054.2|45
1736852100000|2025-01-14 10:55:00|1055.8|1054.6|1055.8|1054.6|1056.4|1055.2|1055.7|1054.5|40
1736852400000|2025-01-14 11:00:00|1055.7|1054.5|1056.2|1055|1056.2|1055|1055.7|1054.5|41
1736852700000|2025-01-14 11:05:00|1056|1054.8|1056.2|1055|1056.2|1055|1055.9|1054.7|19
1736853000000|2025-01-14 11:10:00|1056.4|1055.2|1055.9|1054.7|1056.7|1055.5|1055.9|1054.7|50
1736853300000|2025-01-14 11:15:00|1056|1054.8|1055.4|1054.2|1056.2|1055|1055.4|1054.2|76
1736853600000|2025-01-14 11:20:00|1055.2|1054|1056.2|1055|1056.2|1055|1055.2|1054|69
1736853900000|2025-01-14 11:25:00|1056|1054.8|1055.4|1054.2|1056.1|1054.9|1055.4|1054.2|78
1736854200000|2025-01-14 11:30:00|1055.7|1054.5|1054.5|1053.3|1056.2|1055|1054.5|1053.3|140
1736854500000|2025-01-14 11:35:00|1054.7|1053.5|1054.7|1053.5|1054.7|1053.5|1054.5|1053.3|63
1736854800000|2025-01-14 11:40:00|1054.6|1053.4|1055.7|1054.5|1055.7|1054.5|1054.6|1053.4|211
1736855100000|2025-01-14 11:45:00|1055.5|1054.3|1056.1|1054.9|1056.2|1055|1055.4|1054.2|56
1736855400000|2025-01-14 11:50:00|1055.9|1054.7|1055.9|1054.7|1056.2|1055|1055.9|1054.7|72
1736855700000|2025-01-14 11:55:00|1056.1|1054.9|1056.4|1055.2|1056.4|1055.2|1055.9|1054.7|41
1736856000000|2025-01-14 12:00:00|1056.7|1055.5|1054.9|1053.7|1056.7|1055.5|1054.9|1053.7|319
1736856300000|2025-01-14 12:05:00|1055|1053.8|1053.7|1052.5|1055.4|1054.2|1053.7|1052.5|243
1736856600000|2025-01-14 12:10:00|1053.8|1052.6|1054.7|1053.5|1055.2|1054|1053.7|1052.5|285
1736856900000|2025-01-14 12:15:00|1054.4|1053.2|1054.4|1053.2|1054.5|1053.3|1054.2|1053|64
1736857200000|2025-01-14 12:20:00|1054.3|1053.1|1054.7|1053.5|1054.8|1053.6|1053.7|1052.5|149
1736857500000|2025-01-14 12:25:00|1054.8|1053.6|1054.9|1053.7|1055.2|1054|1054.7|1053.5|73
1736857800000|2025-01-14 12:30:00|1055.1|1053.9|1054.2|1053|1055.2|1054|1054.2|1053|108
1736858100000|2025-01-14 12:35:00|1054.4|1053.2|1053.1|1051.9|1054.9|1053.7|1053.1|1051.9|241
1736858400000|2025-01-14 12:40:00|1053.2|1052|1053.9|1052.7|1054.1|1052.9|1052.9|1051.7|222
1736858700000|2025-01-14 12:45:00|1053.8|1052.6|1054.9|1053.7|1054.9|1053.7|1053.6|1052.4|92
1736859000000|2025-01-14 12:50:00|1054.7|1053.5|1054.7|1053.5|1055.1|1053.9|1054.4|1053.2|98
1736859300000|2025-01-14 12:55:00|1054.6|1053.4|1055.7|1054.5|1055.7|1054.5|1054.5|1053.3|181
1736859600000|2025-01-14 13:00:00|1055.8|1054.6|1055.7|1054.5|1056.2|1055|1055.2|1054|191
1736859900000|2025-01-14 13:05:00|1055.5|1054.3|1056.9|1055.7|1057.2|1056|1055.4|1054.2|617
1736860200000|2025-01-14 13:10:00|1057|1055.8|1056|1054.8|1057.1|1055.9|1055.9|1054.7|192
1736860500000|2025-01-14 13:15:00|1055.9|1054.7|1056.9|1055.7|1056.9|1055.7|1055.9|1054.7|244
1736860800000|2025-01-14 13:20:00|1056.8|1055.6|1056.1|1054.9|1057.3|1056.1|1056.1|1054.9|1085
1736861100000|2025-01-14 13:25:00|1056|1054.8|1055.6|1054.4|1056.1|1054.9|1055.4|1054.2|742
1736861400000|2025-01-14 13:30:00|1055.7|1054.5|1056.1|1054.9|1056.9|1055.7|1055.6|1054.4|446
1736861700000|2025-01-14 13:35:00|1056.2|1055|1055.1|1053.9|1056.2|1055|1054.6|1053.4|271
1736862000000|2025-01-14 13:40:00|1055.3|1054.1|1054.2|1053|1055.3|1054.1|1053.8|1052.6|359
1736865000000|2025-01-14 14:30:00|1053.2|1052|1054.7|1053.5|1055|1053.8|1052.6|1051.4|4196
1736865300000|2025-01-14 14:35:00|1054.9|1053.7|1056.2|1055|1056.3|1055.1|1053.7|1052.5|2621
1736865600000|2025-01-14 14:40:00|1056|1054.8|1058.7|1057.5|1058.7|1057.5|1055|1053.8|1772
1736865900000|2025-01-14 14:45:00|1058.9|1057.7|1060.4|1059.2|1060.5|1059.3|1058.4|1057.2|3011
1736866200000|2025-01-14 14:50:00|1060.5|1059.3|1062.5|1061.3|1063.1|1061.9|1060.1|1058.9|4181
1736866500000|2025-01-14 14:55:00|1062.4|1061.2|1063|1061.8|1063.7|1062.5|1061|1059.8|2301
1736866800000|2025-01-14 15:00:00|1063.2|1062|1064|1062.8|1064.5|1063.3|1062.5|1061.3|3120
1736867100000|2025-01-14 15:05:00|1063.8|1062.6|1064.2|1063|1064.5|1063.3|1063|1061.8|1314
1736867400000|2025-01-14 15:10:00|1064.3|1063.1|1065.9|1064.7|1066.3|1065.1|1064.2|1063|2429
1736867700000|2025-01-14 15:15:00|1066|1064.8|1067.5|1066.3|1068|1066.8|1065.9|1064.7|2332
1736868000000|2025-01-14 15:20:00|1067.8|1066.6|1064.8|1063.6|1068.3|1067.1|1064.5|1063.3|2324
1736868300000|2025-01-14 15:25:00|1065|1063.8|1062.5|1061.3|1065|1063.8|1061.8|1060.6|1308
1736868600000|2025-01-14 15:30:00|1062.8|1061.6|1058.5|1057.3|1062.8|1061.6|1058.4|1057.2|1941
1736868900000|2025-01-14 15:35:00|1058.8|1057.6|1058.9|1057.7|1059.3|1058.1|1057.1|1055.9|1519
1736869200000|2025-01-14 15:40:00|1058.8|1057.6|1058.3|1057.1|1059|1057.8|1056.6|1055.4|1634
1736869500000|2025-01-14 15:45:00|1058.4|1057.2|1057.6|1056.4|1058.8|1057.6|1057|1055.8|874
1736869800000|2025-01-14 15:50:00|1057.8|1056.6|1057.1|1055.9|1058.3|1057.1|1056.9|1055.7|1076
1736870100000|2025-01-14 15:55:00|1057|1055.8|1056.2|1055|1057.5|1056.3|1055.6|1054.4|1135
1736870400000|2025-01-14 16:00:00|1056.5|1055.3|1056.5|1055.3|1057.5|1056.3|1055.7|1054.5|1484
1736870700000|2025-01-14 16:05:00|1056.4|1055.2|1054.8|1053.6|1057|1055.8|1054|1052.8|1251
1736871000000|2025-01-14 16:10:00|1054.6|1053.4|1055.1|1053.9|1055.8|1054.6|1054|1052.8|979
1736871300000|2025-01-14 16:15:00|1054.9|1053.7|1056.3|1055.1|1057.1|1055.9|1054.6|1053.4|1231
1736871600000|2025-01-14 16:20:00|1056.6|1055.4|1056.8|1055.6|1057.1|1055.9|1055.9|1054.7|860
1736871900000|2025-01-14 16:25:00|1056.7|1055.5|1057.8|1056.6|1058.1|1056.9|1056.6|1055.4|969
1736872200000|2025-01-14 16:30:00|1058.1|1056.9|1059.1|1057.9|1059.6|1058.4|1057.6|1056.4|1468
1736872500000|2025-01-14 16:35:00|1059.3|1058.1|1057.6|1056.4|1059.3|1058.1|1057.3|1056.1|1940
1736872800000|2025-01-14 16:40:00|1057.7|1056.5|1059.3|1058.1|1059.3|1058.1|1057.6|1056.4|810
1736873100000|2025-01-14 16:45:00|1059.2|1058|1058.1|1056.9|1059.3|1058.1|1057.8|1056.6|724
1736873400000|2025-01-14 16:50:00|1058.2|1057|1059.1|1057.9|1059.1|1057.9|1058.1|1056.9|962
1736873700000|2025-01-14 16:55:00|1059|1057.8|1060.4|1059.2|1060.4|1059.2|1058.4|1057.2|800
1736874000000|2025-01-14 17:00:00|1060.6|1059.4|1057.2|1056|1060.6|1059.4|1057.1|1055.9|1073
1736874300000|2025-01-14 17:05:00|1057.1|1055.9|1057.1|1055.9|1057.6|1056.4|1055.9|1054.7|1696
1736874600000|2025-01-14 17:10:00|1056.9|1055.7|1056.2|1055|1056.9|1055.7|1055.7|1054.5|1634
1736874900000|2025-01-14 17:15:00|1056.3|1055.1|1055|1053.8|1056.5|1055.3|1054.5|1053.3|954
1736875200000|2025-01-14 17:20:00|1054.9|1053.7|1053.7|1052.5|1055.5|1054.3|1053.5|1052.3|1745
1736875500000|2025-01-14 17:25:00|1053.6|1052.4|1054.1|1052.9|1054.2|1053|1053|1051.8|950
1736875800000|2025-01-14 17:30:00|1054.2|1053|1055.9|1054.7|1056|1054.8|1054.2|1053|986
1736876100000|2025-01-14 17:35:00|1056|1054.8|1055|1053.8|1056.5|1055.3|1055|1053.8|651
1736876400000|2025-01-14 17:40:00|1055.2|1054|1055.2|1054|1055.2|1054|1054.5|1053.3|611
1736876700000|2025-01-14 17:45:00|1055|1053.8|1053.2|1052|1055|1053.8|1053|1051.8|1344
1736877000000|2025-01-14 17:50:00|1053.4|1052.2|1052.8|1051.6|1053.5|1052.3|1052|1050.8|845
1736877300000|2025-01-14 17:55:00|1052.7|1051.5|1053|1051.8|1053.2|1052|1052.3|1051.1|1107
1736877600000|2025-01-14 18:00:00|1053.2|1052|1052.1|1050.9|1053.2|1052|1051.8|1050.6|749
1736877900000|2025-01-14 18:05:00|1052|1050.8|1051.9|1050.7|1053.3|1052.1|1051.5|1050.3|1279
1736878200000|2025-01-14 18:10:00|1052|1050.8|1053|1051.8|1053|1051.8|1052|1050.8|613
1736878500000|2025-01-14 18:15:00|1053.2|1052|1052.3|1051.1|1053.2|1052|1051.5|1050.3|598
1736878800000|2025-01-14 18:20:00|1052.5|1051.3|1051.9|1050.7|1052.8|1051.6|1051.5|1050.3|389
1736879100000|2025-01-14 18:25:00|1052|1050.8|1050.7|1049.5|1052|1050.8|1050.6|1049.4|770
1736879400000|2025-01-14 18:30:00|1050.8|1049.6|1051.5|1050.3|1051.5|1050.3|1050.5|1049.3|531
1736879700000|2025-01-14 18:35:00|1051.7|1050.5|1051.7|1050.5|1052|1050.8|1050.7|1049.5|320
1736880000000|2025-01-14 18:40:00|1051.5|1050.3|1051.5|1050.3|1052|1050.8|1051|1049.8|616
1736880300000|2025-01-14 18:45:00|1051.3|1050.1|1051|1049.8|1051.5|1050.3|1050.1|1048.9|1402
1736880600000|2025-01-14 18:50:00|1051.2|1050|1051.1|1049.9|1051.5|1050.3|1050.7|1049.5|880
1736880900000|2025-01-14 18:55:00|1051.2|1050|1048.4|1047.2|1051.2|1050|1048.4|1047.2|2041
1736881200000|2025-01-14 19:00:00|1048.6|1047.4|1048.6|1047.4|1049.3|1048.1|1048.1|1046.9|1123
1736881500000|2025-01-14 19:05:00|1048.7|1047.5|1050.7|1049.5|1050.9|1049.7|1048.6|1047.4|1485
1736881800000|2025-01-14 19:10:00|1050.6|1049.4|1052.1|1050.9|1052.6|1051.4|1050.1|1048.9|4591
1736882100000|2025-01-14 19:15:00|1051.9|1050.7|1051.1|1049.9|1052.1|1050.9|1050.6|1049.4|2609
1736902800000|2025-01-15 01:00:00|1050.4|1049.2|1050.4|1049.2|1051.2|1050|1049.1|1047.9|617
1736903100000|2025-01-15 01:05:00|1050.1|1048.9|1051.6|1050.4|1052.1|1050.9|1050.1|1048.9|335
1736903400000|2025-01-15 01:10:00|1051.9|1050.7|1051.6|1050.4|1052.4|1051.2|1051.5|1050.3|186
1736903700000|2025-01-15 01:15:00|1051.9|1050.7|1052|1050.8|1052.9|1051.7|1051.9|1050.7|121
1736904000000|2025-01-15 01:20:00|1051.9|1050.7|1053.1|1051.9|1053.4|1052.2|1051.9|1050.7|129
1736904300000|2025-01-15 01:25:00|1052.9|1051.7|1053.6|1052.4|1053.6|1052.4|1052.9|1051.7|55
1736904600000|2025-01-15 01:30:00|1053.4|1052.2|1053.9|1052.7|1054.1|1052.9|1053.1|1051.9|404
1736904900000|2025-01-15 01:35:00|1054.1|1052.9|1054.1|1052.9|1054.2|1053|1053.9|1052.7|99
1736905200000|2025-01-15 01:40:00|1053.9|1052.7|1054.5|1053.3|1054.6|1053.4|1053.9|1052.7|341
1736905500000|2025-01-15 01:45:00|1054.4|1053.2|1054.1|1052.9|1054.9|1053.7|1054|1052.8|264
1736905800000|2025-01-15 01:50:00|1054.2|1053|1054.4|1053.2|1054.6|1053.4|1053.9|1052.7|176
1736906100000|2025-01-15 01:55:00|1054.6|1053.4|1054.4|1053.2|1054.9|1053.7|1054.4|1053.2|87
1736906400000|2025-01-15 02:00:00|1054.6|1053.4|1054.5|1053.3|1054.7|1053.5|1054.4|1053.2|48
1736906700000|2025-01-15 02:05:00|1054.6|1053.4|1053.9|1052.7|1054.9|1053.7|1053.6|1052.4|79
1736907000000|2025-01-15 02:10:00|1054.1|1052.9|1053.9|1052.7|1054.2|1053|1053.7|1052.5|72
1736907300000|2025-01-15 02:15:00|1054|1052.8|1053.4|1052.2|1054|1052.8|1053.4|1052.2|27
1736907600000|2025-01-15 02:20:00|1053.2|1052|1053.2|1052|1053.2|1052|1053.2|1052|47
1736907900000|2025-01-15 02:25:00|1053.4|1052.2|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|12
1736908200000|2025-01-15 02:30:00|1053.9|1052.7|1054|1052.8|1054.2|1053|1053.7|1052.5|36
1736908500000|2025-01-15 02:35:00|1054.1|1052.9|1053.6|1052.4|1054.4|1053.2|1053.6|1052.4|46
1736908800000|2025-01-15 02:40:00|1053.7|1052.5|1053.4|1052.2|1053.8|1052.6|1053.4|1052.2|21
1736909100000|2025-01-15 02:45:00|1053.2|1052|1053.9|1052.7|1054|1052.8|1052.9|1051.7|124
1736909400000|2025-01-15 02:50:00|1054|1052.8|1054.1|1052.9|1054.1|1052.9|1053.7|1052.5|30
1736909700000|2025-01-15 02:55:00|1054.2|1053|1054.4|1053.2|1054.7|1053.5|1054.1|1052.9|79
1736910000000|2025-01-15 03:00:00|1054.2|1053|1054.1|1052.9|1054.4|1053.2|1053.9|1052.7|42
1736910300000|2025-01-15 03:05:00|1054.4|1053.2|1054.6|1053.4|1055.1|1053.9|1054.4|1053.2|205
1736910600000|2025-01-15 03:10:00|1054.7|1053.5|1055.7|1054.5|1055.7|1054.5|1054.6|1053.4|80
1736910900000|2025-01-15 03:15:00|1055.6|1054.4|1055.5|1054.3|1055.7|1054.5|1055.4|1054.2|35
1736911200000|2025-01-15 03:20:00|1055.6|1054.4|1055.8|1054.6|1055.9|1054.7|1055.3|1054.1|28
1736911500000|2025-01-15 03:25:00|1055.7|1054.5|1054.5|1053.3|1055.8|1054.6|1054.4|1053.2|52
1736911800000|2025-01-15 03:30:00|1054.4|1053.2|1054.4|1053.2|1054.7|1053.5|1054.4|1053.2|41
1736912100000|2025-01-15 03:35:00|1054.6|1053.4|1054.7|1053.5|1054.9|1053.7|1054.6|1053.4|25
1736912400000|2025-01-15 03:40:00|1054.8|1053.6|1054.6|1053.4|1054.8|1053.6|1054.5|1053.3|10
1736912700000|2025-01-15 03:45:00|1054.5|1053.3|1054.4|1053.2|1054.7|1053.5|1054.1|1052.9|207
1736913000000|2025-01-15 03:50:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.4|1053.2|20
1736913300000|2025-01-15 03:55:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.4|1053.2|10
1736913600000|2025-01-15 04:00:00|1054.6|1053.4|1054.4|1053.2|1054.6|1053.4|1054|1052.8|76
1736913900000|2025-01-15 04:05:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.2|1053|3
1736914200000|2025-01-15 04:10:00|1054.3|1053.1|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|17
1736914500000|2025-01-15 04:15:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|2
1736914800000|2025-01-15 04:20:00|||||||||33
1736915100000|2025-01-15 04:25:00|1054.5|1053.3|1054.3|1053.1|1054.6|1053.4|1054.2|1053|41
1736915400000|2025-01-15 04:30:00|1054.4|1053.2|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|22
1736915700000|2025-01-15 04:35:00|1054.4|1053.2|1054.2|1053|1054.4|1053.2|1054.2|1053|22
1736916000000|2025-01-15 04:40:00|||||||||27
1736916300000|2025-01-15 04:45:00|1054.3|1053.1|1054.4|1053.2|1054.5|1053.3|1054.2|1053|18
1736916600000|2025-01-15 04:50:00|1054.5|1053.3|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|41
1736916900000|2025-01-15 04:55:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|1
1736917200000|2025-01-15 05:00:00|1054.4|1053.2|1054.4|1053.2|1054.5|1053.3|1054.4|1053.2|0
1736917800000|2025-01-15 05:10:00|1054.2|1053|1054.4|1053.2|1054.4|1053.2|1054.2|1053|5
1736918700000|2025-01-15 05:25:00|1054.3|1053.1|1054.2|1053|1054.3|1053.1|1054.2|1053|22
1736919000000|2025-01-15 05:30:00|1054.5|1053.3|1054.5|1053.3|1054.7|1053.5|1054.4|1053.2|52
1736919300000|2025-01-15 05:35:00|1054.4|1053.2|1054.2|1053|1054.7|1053.5|1054|1052.8|48
1736919600000|2025-01-15 05:40:00|1054|1052.8|1054.2|1053|1054.4|1053.2|1054|1052.8|73
1736919900000|2025-01-15 05:45:00|1054.3|1053.1|1054.4|1053.2|1054.5|1053.3|1054.2|1053|4
1736920200000|2025-01-15 05:50:00|1054.3|1053.1|1054|1052.8|1054.4|1053.2|1054|1052.8|29
1736920500000|2025-01-15 05:55:00|1054.1|1052.9|1054.7|1053.5|1054.7|1053.5|1054.1|1052.9|135
1736920800000|2025-01-15 06:00:00|1054.5|1053.3|1054.2|1053|1054.5|1053.3|1054.1|1052.9|96
1736921100000|2025-01-15 06:05:00|1054.3|1053.1|1054.5|1053.3|1054.7|1053.5|1054.2|1053|127
1736921400000|2025-01-15 06:10:00|1054.6|1053.4|1054.7|1053.5|1054.7|1053.5|1054.5|1053.3|115
1736921700000|2025-01-15 06:15:00|1054.6|1053.4|1055.5|1054.3|1055.9|1054.7|1054.5|1053.3|138
1736922000000|2025-01-15 06:20:00|1055.4|1054.2|1055.4|1054.2|1055.5|1054.3|1055|1053.8|33
1736922300000|2025-01-15 06:25:00|1055.5|1054.3|1055.4|1054.2|1055.6|1054.4|1055.2|1054|25
1736922600000|2025-01-15 06:30:00|1055.2|1054|1054.5|1053.3|1055.4|1054.2|1054.5|1053.3|28
1736922900000|2025-01-15 06:35:00|1054.7|1053.5|1054.5|1053.3|1054.7|1053.5|1054.5|1053.3|34
1736923200000|2025-01-15 06:40:00|1054.7|1053.5|1055.2|1054|1055.2|1054|1054.7|1053.5|183
1736923500000|2025-01-15 06:45:00|1055.1|1053.9|1055.2|1054|1055.2|1054|1055|1053.8|8
1736923800000|2025-01-15 06:50:00|1055.5|1054.3|1055.7|1054.5|1055.7|1054.5|1055.2|1054|65
1736924100000|2025-01-15 06:55:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055.2|1054|20
1736924400000|2025-01-15 07:00:00|1055.5|1054.3|1055.4|1054.2|1056|1054.8|1055.4|1054.2|151
1736924700000|2025-01-15 07:05:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055.2|1054|5
1736925000000|2025-01-15 07:10:00|1055|1053.8|1054.9|1053.7|1055|1053.8|1054.8|1053.6|25
1736925300000|2025-01-15 07:15:00|1054.7|1053.5|1054.7|1053.5|1054.9|1053.7|1054.6|1053.4|6
1736925600000|2025-01-15 07:20:00|1054.9|1053.7|1054.7|1053.5|1055.2|1054|1054.7|1053.5|58
1736925900000|2025-01-15 07:25:00|1055|1053.8|1055.2|1054|1055.5|1054.3|1055|1053.8|60
1736926200000|2025-01-15 07:30:00|1055.3|1054.1|1055.7|1054.5|1055.7|1054.5|1055.3|1054.1|28
1736926500000|2025-01-15 07:35:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.9|1054.7|59
1736926800000|2025-01-15 07:40:00|1055.9|1054.7|1055|1053.8|1055.9|1054.7|1055|1053.8|76
1736927100000|2025-01-15 07:45:00|1055.2|1054|1055.8|1054.6|1056|1054.8|1055.2|1054|98
1736927400000|2025-01-15 07:50:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.6|1054.4|13
1736927700000|2025-01-15 07:55:00|1055.7|1054.5|1055.6|1054.4|1056|1054.8|1055.6|1054.4|48
1736928000000|2025-01-15 08:00:00|1055.5|1054.3|1055.8|1054.6|1056|1054.8|1055.5|1054.3|31
1736928300000|2025-01-15 08:05:00|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|2
1736928600000|2025-01-15 08:10:00|1055.8|1054.6|1055.3|1054.1|1055.8|1054.6|1055|1053.8|84
1736928900000|2025-01-15 08:15:00|1055.2|1054|1055|1053.8|1055.2|1054|1054.8|1053.6|44
1736929200000|2025-01-15 08:20:00|1054.8|1053.6|1054.8|1053.6|1055|1053.8|1054.8|1053.6|44
1736929500000|2025-01-15 08:25:00|1055|1053.8|1054.5|1053.3|1055|1053.8|1054.5|1053.3|38
1736929800000|2025-01-15 08:30:00|1054.8|1053.6|1054.3|1053.1|1054.8|1053.6|1054.3|1053.1|38
1736930100000|2025-01-15 08:35:00|1054.5|1053.3|1053.2|1052|1054.5|1053.3|1053.2|1052|134
1736930400000|2025-01-15 08:40:00|1053.3|1052.1|1053.2|1052|1053.6|1052.4|1053.2|1052|27
1736930700000|2025-01-15 08:45:00|1053.1|1051.9|1053.7|1052.5|1053.8|1052.6|1053.1|1051.9|49
1736931000000|2025-01-15 08:50:00|1053.8|1052.6|1054.2|1053|1054.4|1053.2|1053.8|1052.6|64
1736931300000|2025-01-15 08:55:00|1054.1|1052.9|1053.7|1052.5|1054.1|1052.9|1053.7|1052.5|23
1736931600000|2025-01-15 09:00:00|1053.8|1052.6|1052.2|1051|1053.8|1052.6|1052|1050.8|79
1736931900000|2025-01-15 09:05:00|1052.1|1050.9|1052|1050.8|1052.5|1051.3|1051.8|1050.6|113
1736932200000|2025-01-15 09:10:00|1052.1|1050.9|1051.6|1050.4|1052.2|1051|1051.6|1050.4|29
1736932500000|2025-01-15 09:15:00|1051.5|1050.3|1052.3|1051.1|1052.4|1051.2|1051.5|1050.3|52
1736932800000|2025-01-15 09:20:00|1052.4|1051.2|1052.2|1051|1052.6|1051.4|1052.2|1051|36
1736933100000|2025-01-15 09:25:00|1052|1050.8|1052.5|1051.3|1052.7|1051.5|1052|1050.8|24
1736933400000|2025-01-15 09:30:00|1052.7|1051.5|1053.7|1052.5|1053.8|1052.6|1052.6|1051.4|25
1736933700000|2025-01-15 09:35:00|1053.8|1052.6|1053.5|1052.3|1053.8|1052.6|1053.4|1052.2|11
1736934000000|2025-01-15 09:40:00|1053.7|1052.5|1053|1051.8|1053.7|1052.5|1053|1051.8|27
1736934300000|2025-01-15 09:45:00|1053.1|1051.9|1053|1051.8|1053.3|1052.1|1052.9|1051.7|22
1736934600000|2025-01-15 09:50:00|1053.1|1051.9|1053.8|1052.6|1053.9|1052.7|1053.1|1051.9|40
1736934900000|2025-01-15 09:55:00|1053.7|1052.5|1054|1052.8|1054.3|1053.1|1053.7|1052.5|48
1736935200000|2025-01-15 10:00:00|1054.2|1053|1054.9|1053.7|1054.9|1053.7|1054.2|1053|51
1736935500000|2025-01-15 10:05:00|1055|1053.8|1055|1053.8|1055.2|1054|1054.7|1053.5|56
1736935800000|2025-01-15 10:10:00|1055.2|1054|1055.5|1054.3|1055.5|1054.3|1054.7|1053.5|23
1736936100000|2025-01-15 10:15:00|1055.4|1054.2|1054.9|1053.7|1055.4|1054.2|1054.7|1053.5|78
1736936400000|2025-01-15 10:20:00|1054.7|1053.5|1054.8|1053.6|1054.9|1053.7|1054.6|1053.4|11
1736936700000|2025-01-15 10:25:00|1054.9|1053.7|1054.7|1053.5|1054.9|1053.7|1054.7|1053.5|5
1736937000000|2025-01-15 10:30:00|1054.5|1053.3|1054.3|1053.1|1054.5|1053.3|1054.2|1053|9
1736937300000|2025-01-15 10:35:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1053.8|1052.6|55
1736937600000|2025-01-15 10:40:00|1054.3|1053.1|1054.5|1053.3|1054.5|1053.3|1054.2|1053|7
1736937900000|2025-01-15 10:45:00|1054.6|1053.4|1055.2|1054|1055.2|1054|1054.5|1053.3|543
1736938200000|2025-01-15 10:50:00|1055.3|1054.1|1055.3|1054.1|1055.5|1054.3|1055.2|1054|18
1736938500000|2025-01-15 10:55:00|1055.2|1054|1055.2|1054|1055.2|1054|1055.2|1054|5
1736938800000|2025-01-15 11:00:00|1055.3|1054.1|1055.3|1054.1|1055.7|1054.5|1055.2|1054|30
1736939100000|2025-01-15 11:05:00|1055.4|1054.2|1055.4|1054.2|1055.6|1054.4|1055.3|1054.1|15
1736939400000|2025-01-15 11:10:00|1055.2|1054|1055.4|1054.2|1055.5|1054.3|1055.2|1054|44
1736939700000|2025-01-15 11:15:00|1055.5|1054.3|1055.4|1054.2|1055.5|1054.3|1055.2|1054|6
1736940000000|2025-01-15 11:20:00|1055.5|1054.3|1055.1|1053.9|1055.5|1054.3|1054.9|1053.7|23
1736940300000|2025-01-15 11:25:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.9|1053.7|30
1736940600000|2025-01-15 11:30:00|1055|1053.8|1055.2|1054|1055.4|1054.2|1054.9|1053.7|58
1736940900000|2025-01-15 11:35:00|1055.1|1053.9|1055.4|1054.2|1055.7|1054.5|1055.1|1053.9|55
1736941200000|2025-01-15 11:40:00|1055.2|1054|1055.2|1054|1055.3|1054.1|1055.1|1053.9|16
1736941500000|2025-01-15 11:45:00|1055.1|1053.9|1054.5|1053.3|1055.1|1053.9|1054.4|1053.2|45
1736941800000|2025-01-15 11:50:00|1054.4|1053.2|1054.2|1053|1054.6|1053.4|1054.2|1053|46
1736942100000|2025-01-15 11:55:00|1054.3|1053.1|1054|1052.8|1054.5|1053.3|1053.9|1052.7|46
1736942400000|2025-01-15 12:00:00|1053.9|1052.7|1053.5|1052.3|1054|1052.8|1053.3|1052.1|146
1736942700000|2025-01-15 12:05:00|1053.3|1052.1|1053.5|1052.3|1053.7|1052.5|1052.9|1051.7|110
1736943000000|2025-01-15 12:10:00|1053.4|1052.2|1053.2|1052|1053.5|1052.3|1053.2|1052|50
1736943300000|2025-01-15 12:15:00|1053.1|1051.9|1053.2|1052|1053.4|1052.2|1053.1|1051.9|18
1736943600000|2025-01-15 12:20:00|1053.1|1051.9|1052.6|1051.4|1053.4|1052.2|1052.1|1050.9|142
1736943900000|2025-01-15 12:25:00|1052.5|1051.3|1053.1|1051.9|1053.4|1052.2|1052.5|1051.3|99
1736944200000|2025-01-15 12:30:00|1052.9|1051.7|1051.9|1050.7|1053.1|1051.9|1051.4|1050.2|223
1736944500000|2025-01-15 12:35:00|1052.1|1050.9|1052.1|1050.9|1052.6|1051.4|1051.9|1050.7|107
1736944800000|2025-01-15 12:40:00|1052.2|1051|1052.9|1051.7|1053|1051.8|1052.1|1050.9|122
1736945100000|2025-01-15 12:45:00|1052.6|1051.4|1051.9|1050.7|1053.1|1051.9|1051.6|1050.4|351
1736945400000|2025-01-15 12:50:00|1051.7|1050.5|1053.4|1052.2|1053.5|1052.3|1051.6|1050.4|137
1736945700000|2025-01-15 12:55:00|1053.5|1052.3|1053.8|1052.6|1054.4|1053.2|1053.4|1052.2|134
1736946000000|2025-01-15 13:00:00|1053.9|1052.7|1053.6|1052.4|1054.1|1052.9|1053.1|1051.9|91
1736946300000|2025-01-15 13:05:00|1053.5|1052.3|1054.1|1052.9|1054.8|1053.6|1053.2|1052|342
1736946600000|2025-01-15 13:10:00|1054.2|1053|1054.1|1052.9|1054.6|1053.4|1053.9|1052.7|155
1736946900000|2025-01-15 13:15:00|1054.2|1053|1055.6|1054.4|1055.6|1054.4|1054.2|1053|150
1736947200000|2025-01-15 13:20:00|1055.7|1054.5|1055.2|1054|1055.7|1054.5|1055.1|1053.9|442
1736947500000|2025-01-15 13:25:00|1055.1|1053.9|1054.4|1053.2|1055.6|1054.4|1053.6|1052.4|402
1736947800000|2025-01-15 13:30:00|1054.5|1053.3|1054.9|1053.7|1056.4|1055.2|1054.1|1052.9|561
1736948100000|2025-01-15 13:35:00|1054.8|1053.6|1054.9|1053.7|1055.9|1054.7|1054.7|1053.5|277
1736948400000|2025-01-15 13:40:00|1055|1053.8|1054.8|1053.6|1056.7|1055.5|1054.8|1053.6|556
1736951400000|2025-01-15 14:30:00|1056.7|1055.5|1056.8|1055.6|1058.7|1057.5|1055.9|1054.7|3469
1736951700000|2025-01-15 14:35:00|1056.7|1055.5|1055.6|1054.4|1057.3|1056.1|1055.2|1054|1346
1736952000000|2025-01-15 14:40:00|1055.4|1054.2|1053.6|1052.4|1055.7|1054.5|1052.4|1051.2|3804
1736952300000|2025-01-15 14:45:00|1053.7|1052.5|1054|1052.8|1055.7|1054.5|1053.6|1052.4|2150
1736952600000|2025-01-15 14:50:00|1053.9|1052.7|1053.2|1052|1054.4|1053.2|1052.7|1051.5|1400
1736952900000|2025-01-15 14:55:00|1053.1|1051.9|1053.1|1051.9|1053.7|1052.5|1052.3|1051.1|1094
1736953200000|2025-01-15 15:00:00|1052.8|1051.6|1051.5|1050.3|1053.7|1052.5|1051.4|1050.2|1989
1736953500000|2025-01-15 15:05:00|1051.6|1050.4|1051.7|1050.5|1053.4|1052.2|1051.5|1050.3|1234
1736953800000|2025-01-15 15:10:00|1051.8|1050.6|1051.3|1050.1|1052.3|1051.1|1050.8|1049.6|1051
1736954100000|2025-01-15 15:15:00|1051.6|1050.4|1050.3|1049.1|1052.3|1051.1|1050.3|1049.1|1329
1736954400000|2025-01-15 15:20:00|1050.2|1049|1050.8|1049.6|1051.3|1050.1|1050|1048.8|801
1736954700000|2025-01-15 15:25:00|1050.7|1049.5|1049.9|1048.7|1050.8|1049.6|1049.5|1048.3|1925
1736955000000|2025-01-15 15:30:00|1049.7|1048.5|1050.7|1049.5|1050.9|1049.7|1049.7|1048.5|949
1736955300000|2025-01-15 15:35:00|1050.9|1049.7|1050.5|1049.3|1052.6|1051.4|1050.5|1049.3|1192
1736955600000|2025-01-15 15:40:00|1050.7|1049.5|1050.5|1049.3|1051.4|1050.2|1050.2|1049|630
1736955900000|2025-01-15 15:45:00|1050.4|1049.2|1051.2|1050|1051.9|1050.7|1050.4|1049.2|903
1736956200000|2025-01-15 15:50:00|1051|1049.8|1050.9|1049.7|1051.7|1050.5|1050.7|1049.5|782
1736956500000|2025-01-15 15:55:00|1050.8|1049.6|1051.1|1049.9|1051.6|1050.4|1050.5|1049.3|1397
1736956800000|2025-01-15 16:00:00|1051.2|1050|1051.1|1049.9|1052.8|1051.6|1051.1|1049.9|1743
1736957100000|2025-01-15 16:05:00|1051|1049.8|1050.3|1049.1|1051|1049.8|1049.8|1048.6|1003
1736957400000|2025-01-15 16:10:00|1050.2|1049|1051.3|1050.1|1051.6|1050.4|1049.6|1048.4|703
1736957700000|2025-01-15 16:15:00|1051.4|1050.2|1052.9|1051.7|1053.1|1051.9|1051.3|1050.1|1530
1736958000000|2025-01-15 16:20:00|1052.8|1051.6|1053.6|1052.4|1054.8|1053.6|1052.8|1051.6|1582
1736958300000|2025-01-15 16:25:00|1053.7|1052.5|1053.3|1052.1|1053.8|1052.6|1052.8|1051.6|513
1736958600000|2025-01-15 16:30:00|1053.4|1052.2|1052.8|1051.6|1054.1|1052.9|1051.8|1050.6|605
1736958900000|2025-01-15 16:35:00|1052.9|1051.7|1054.4|1053.2|1054.6|1053.4|1052.8|1051.6|440
1736959200000|2025-01-15 16:40:00|1054.3|1053.1|1054.3|1053.1|1054.4|1053.2|1053.4|1052.2|335
1736959500000|2025-01-15 16:45:00|1054.2|1053|1054.4|1053.2|1054.6|1053.4|1053.4|1052.2|394
1736959800000|2025-01-15 16:50:00|1054.6|1053.4|1054.3|1053.1|1054.6|1053.4|1053.6|1052.4|865
1736960100000|2025-01-15 16:55:00|1054.2|1053|1055.1|1053.9|1055.1|1053.9|1053.6|1052.4|457
1736960400000|2025-01-15 17:00:00|1054.9|1053.7|1055.9|1054.7|1056.4|1055.2|1054.9|1053.7|563
1736960700000|2025-01-15 17:05:00|1055.5|1054.3|1055.1|1053.9|1055.6|1054.4|1054.2|1053|1033
1736961000000|2025-01-15 17:10:00|1054.9|1053.7|1055.4|1054.2|1055.6|1054.4|1054.3|1053.1|644
1736961300000|2025-01-15 17:15:00|1054.9|1053.7|1053.2|1052|1054.9|1053.7|1053.1|1051.9|584
1736961600000|2025-01-15 17:20:00|1053.1|1051.9|1052.1|1050.9|1053.7|1052.5|1051.6|1050.4|782
1736961900000|2025-01-15 17:25:00|1051.9|1050.7|1052.9|1051.7|1052.9|1051.7|1051.4|1050.2|522
1736962200000|2025-01-15 17:30:00|1052.7|1051.5|1053.7|1052.5|1053.9|1052.7|1052.6|1051.4|486
1736962500000|2025-01-15 17:35:00|1053.6|1052.4|1055.4|1054.2|1055.4|1054.2|1053.4|1052.2|967
1736962800000|2025-01-15 17:40:00|1055.2|1054|1054.2|1053|1055.7|1054.5|1054.1|1052.9|822
1736963100000|2025-01-15 17:45:00|1054.1|1052.9|1054.7|1053.5|1055.2|1054|1053.9|1052.7|547
1736963400000|2025-01-15 17:50:00|1054.6|1053.4|1055.9|1054.7|1056.1|1054.9|1054.6|1053.4|484
1736963700000|2025-01-15 17:55:00|1055.7|1054.5|1054.9|1053.7|1055.7|1054.5|1054.1|1052.9|649
1736964000000|2025-01-15 18:00:00|1054.7|1053.5|1051.4|1050.2|1054.9|1053.7|1050.9|1049.7|1189
1736964300000|2025-01-15 18:05:00|1051.2|1050|1051.5|1050.3|1052.6|1051.4|1050.4|1049.2|1082
1736964600000|2025-01-15 18:10:00|1051.3|1050.1|1049.8|1048.6|1051.3|1050.1|1049.3|1048.1|901
1736964900000|2025-01-15 18:15:00|1049.9|1048.7|1046.8|1045.6|1050.4|1049.2|1046.8|1045.6|1541
1736965200000|2025-01-15 18:20:00|1046.6|1045.4|1048.9|1047.7|1049.1|1047.9|1046.6|1045.4|796
1736965500000|2025-01-15 18:25:00|1048.8|1047.6|1048.3|1047.1|1049|1047.8|1047.2|1046|1002
1736965800000|2025-01-15 18:30:00|1048.2|1047|1047.1|1045.9|1048.6|1047.4|1047.1|1045.9|543
1736966100000|2025-01-15 18:35:00|1047.3|1046.1|1045.8|1044.6|1047.4|1046.2|1045.6|1044.4|1249
1736966400000|2025-01-15 18:40:00|1046|1044.8|1045.3|1044.1|1046.5|1045.3|1045.1|1043.9|1018
1736966700000|2025-01-15 18:45:00|1045.4|1044.2|1046.3|1045.1|1046.3|1045.1|1045.4|1044.2|719
1736967000000|2025-01-15 18:50:00|1046|1044.8|1044.8|1043.6|1046|1044.8|1044.5|1043.3|1139
1736967300000|2025-01-15 18:55:00|1044.6|1043.4|1045.5|1044.3|1045.8|1044.6|1044.6|1043.4|851
1736967600000|2025-01-15 19:00:00|1045.6|1044.4|1045.7|1044.5|1046.5|1045.3|1044.5|1043.3|1310
1736967900000|2025-01-15 19:05:00|1045.6|1044.4|1045.5|1044.3|1046.2|1045|1044.8|1043.6|782
1736968200000|2025-01-15 19:10:00|1045.7|1044.5|1047.6|1046.4|1047.9|1046.7|1045.5|1044.3|3739
1736968500000|2025-01-15 19:15:00|1047.7|1046.5|1047.2|1046|1048.2|1047|1047|1045.8|989
1736989200000|2025-01-16 01:00:00|1045.7|1044.5|1044.6|1043.4|1045.7|1044.5|1042.4|1041.2|1015
1736989500000|2025-01-16 01:05:00|1044.5|1043.3|1042.6|1041.4|1044.6|1043.4|1042.4|1041.2|308
1736989800000|2025-01-16 01:10:00|1042.5|1041.3|1041.4|1040.2|1043.2|1042|1041.2|1040|379
1736990100000|2025-01-16 01:15:00|1041.3|1040.1|1041.7|1040.5|1042.5|1041.3|1041.2|1040|275
1736990400000|2025-01-16 01:20:00|1041.6|1040.4|1042.5|1041.3|1042.9|1041.7|1041.5|1040.3|152
1736990700000|2025-01-16 01:25:00|1042.4|1041.2|1042.3|1041.1|1042.9|1041.7|1042.2|1041|94
1736991000000|2025-01-16 01:30:00|1042.2|1041|1042|1040.8|1042.2|1041|1041.2|1040|238
1736991300000|2025-01-16 01:35:00|1042.2|1041|1042|1040.8|1042.4|1041.2|1041.9|1040.7|111
1736991600000|2025-01-16 01:40:00|1041.9|1040.7|1041.8|1040.6|1042.2|1041|1041.7|1040.5|52
1736991900000|2025-01-16 01:45:00|1041.7|1040.5|1041.2|1040|1041.7|1040.5|1041.2|1040|187
1736992200000|2025-01-16 01:50:00|1041.4|1040.2|1041.1|1039.9|1041.7|1040.5|1041|1039.8|118
1736992500000|2025-01-16 01:55:00|1041|1039.8|1040|1038.8|1041.2|1040|1040|1038.8|257
1736992800000|2025-01-16 02:00:00|1039.9|1038.7|1040.4|1039.2|1041|1039.8|1039.9|1038.7|181
1736993100000|2025-01-16 02:05:00|1040.5|1039.3|1039.9|1038.7|1040.5|1039.3|1039.9|1038.7|71
1736993400000|2025-01-16 02:10:00|1040|1038.8|1040.7|1039.5|1040.7|1039.5|1040|1038.8|40
1736993700000|2025-01-16 02:15:00|1040.9|1039.7|1042.2|1041|1042.2|1041|1040.7|1039.5|362
1736994000000|2025-01-16 02:20:00|1042.1|1040.9|1041.7|1040.5|1042.2|1041|1041.7|1040.5|87
1736994300000|2025-01-16 02:25:00|1041.8|1040.6|1041.3|1040.1|1041.8|1040.6|1041.3|1040.1|20
1736994600000|2025-01-16 02:30:00|1041.4|1040.2|1041.2|1040|1041.4|1040.2|1040.4|1039.2|190
1736994900000|2025-01-16 02:35:00|1041.3|1040.1|1041.2|1040|1041.3|1040.1|1040.9|1039.7|94
1736995200000|2025-01-16 02:40:00|1041.1|1039.9|1041.4|1040.2|1041.9|1040.7|1041.1|1039.9|137
1736995500000|2025-01-16 02:45:00|1041.2|1040|1041.1|1039.9|1042|1040.8|1040.9|1039.7|97
1736995800000|2025-01-16 02:50:00|1041|1039.8|1041.2|1040|1041.3|1040.1|1040.5|1039.3|114
1736996100000|2025-01-16 02:55:00|1041|1039.8|1041.1|1039.9|1041.2|1040|1040.6|1039.4|77
1736996400000|2025-01-16 03:00:00|1041.2|1040|1040.7|1039.5|1041.2|1040|1040.7|1039.5|28
1736996700000|2025-01-16 03:05:00|1040.5|1039.3|1040.2|1039|1040.7|1039.5|1040.2|1039|258
1736997000000|2025-01-16 03:10:00|1040|1038.8|1040.4|1039.2|1040.7|1039.5|1040|1038.8|301
1736997300000|2025-01-16 03:15:00|1040.2|1039|1040|1038.8|1040.4|1039.2|1040|1038.8|60
1736997600000|2025-01-16 03:20:00|1040.1|1038.9|1040|1038.8|1040.5|1039.3|1039.8|1038.6|82
1736997900000|2025-01-16 03:25:00|1039.9|1038.7|1039.5|1038.3|1039.9|1038.7|1039.2|1038|73
1736998200000|2025-01-16 03:30:00|1039.7|1038.5|1039.5|1038.3|1039.7|1038.5|1039.5|1038.3|59
1736998500000|2025-01-16 03:35:00|1039.2|1038|1039.5|1038.3|1039.5|1038.3|1039.2|1038|34
1736998800000|2025-01-16 03:40:00|1039.6|1038.4|1039.2|1038|1039.7|1038.5|1039.2|1038|71
1736999100000|2025-01-16 03:45:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1039|1037.8|27
1736999400000|2025-01-16 03:50:00|1038.7|1037.5|1038.7|1037.5|1039|1037.8|1038.5|1037.3|86
1736999700000|2025-01-16 03:55:00|1038.9|1037.7|1038.7|1037.5|1039|1037.8|1038.7|1037.5|11
1737000000000|2025-01-16 04:00:00|1038.8|1037.6|1039|1037.8|1039|1037.8|1038.8|1037.6|14
1737000300000|2025-01-16 04:05:00|||||||||5
1737000600000|2025-01-16 04:10:00|1038.7|1037.5|1038.7|1037.5|1038.7|1037.5|1038.7|1037.5|11
1737000900000|2025-01-16 04:15:00|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|1038.2|1037|39
1737001200000|2025-01-16 04:20:00|1038.7|1037.5|1038.7|1037.5|1038.8|1037.6|1038.6|1037.4|53
1737001500000|2025-01-16 04:25:00|1038.8|1037.6|1038.7|1037.5|1039|1037.8|1038.7|1037.5|19
1737001800000|2025-01-16 04:30:00|1038.8|1037.6|1039|1037.8|1039|1037.8|1038.7|1037.5|8
1737002100000|2025-01-16 04:35:00|1038.9|1037.7|1038.7|1037.5|1038.9|1037.7|1038.7|1037.5|48
1737002400000|2025-01-16 04:40:00|1038.5|1037.3|1038.7|1037.5|1038.7|1037.5|1038.5|1037.3|10
1737002700000|2025-01-16 04:45:00|1038.6|1037.4|1038.5|1037.3|1038.7|1037.5|1038.5|1037.3|45
1737003000000|2025-01-16 04:50:00|1038.2|1037|1038.5|1037.3|1038.5|1037.3|1038.2|1037|91
1737003300000|2025-01-16 04:55:00|1038.2|1037|1038.3|1037.1|1038.3|1037.1|1038.2|1037|59
1737003600000|2025-01-16 05:00:00|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|14
1737003900000|2025-01-16 05:05:00|1038.3|1037.1|1038.5|1037.3|1038.5|1037.3|1038.3|1037.1|21
1737004200000|2025-01-16 05:10:00|1038.3|1037.1|1038.2|1037|1038.3|1037.1|1038.2|1037|28
1737004500000|2025-01-16 05:15:00|||||||||3
1737004800000|2025-01-16 05:20:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1038.2|1037|38
1737005100000|2025-01-16 05:25:00|1038.2|1037|1037.8|1036.6|1038.2|1037|1037.7|1036.5|139
1737005400000|2025-01-16 05:30:00|1037.7|1036.5|1037.3|1036.1|1037.7|1036.5|1036.5|1035.3|309
1737005700000|2025-01-16 05:35:00|1037.2|1036|1036.7|1035.5|1037.2|1036|1036.5|1035.3|106
1737006000000|2025-01-16 05:40:00|1036.6|1035.4|1037.2|1036|1037.2|1036|1036.5|1035.3|55
1737006300000|2025-01-16 05:45:00|1037.1|1035.9|1037.2|1036|1037.5|1036.3|1037.1|1035.9|7
1737006600000|2025-01-16 05:50:00|1037.5|1036.3|1038.2|1037|1038.2|1037|1037.5|1036.3|68
1737006900000|2025-01-16 05:55:00|1038.1|1036.9|1038|1036.8|1038.4|1037.2|1038|1036.8|32
1737007200000|2025-01-16 06:00:00|1038.1|1036.9|1038|1036.8|1038.7|1037.5|1038|1036.8|120
1737007500000|2025-01-16 06:05:00|1037.9|1036.7|1037.8|1036.6|1038|1036.8|1037.6|1036.4|82
1737007800000|2025-01-16 06:10:00|1038|1036.8|1038|1036.8|1038|1036.8|1037.7|1036.5|119
1737008100000|2025-01-16 06:15:00|1038.1|1036.9|1037.4|1036.2|1038.2|1037|1037.3|1036.1|194
1737008400000|2025-01-16 06:20:00|1037.5|1036.3|1037.5|1036.3|1037.7|1036.5|1037.4|1036.2|56
1737008700000|2025-01-16 06:25:00|1037.4|1036.2|1037|1035.8|1037.8|1036.6|1036.9|1035.7|33
1737009000000|2025-01-16 06:30:00|1036.9|1035.7|1036.5|1035.3|1037.1|1035.9|1036.4|1035.2|117
1737009300000|2025-01-16 06:35:00|1036.6|1035.4|1036.4|1035.2|1037.1|1035.9|1036.3|1035.1|186
1737009600000|2025-01-16 06:40:00|1036.3|1035.1|1036.3|1035.1|1036.7|1035.5|1036.3|1035.1|206
1737009900000|2025-01-16 06:45:00|1036.2|1035|1035.8|1034.6|1036.3|1035.1|1034.9|1033.7|416
1737010200000|2025-01-16 06:50:00|1035.9|1034.7|1035.6|1034.4|1036.3|1035.1|1035.4|1034.2|97
1737010500000|2025-01-16 06:55:00|1035.4|1034.2|1036.6|1035.4|1036.6|1035.4|1035.4|1034.2|239
1737010800000|2025-01-16 07:00:00|1036.5|1035.3|1037.1|1035.9|1037.1|1035.9|1036.4|1035.2|28
1737011100000|2025-01-16 07:05:00|1037.2|1036|1037.4|1036.2|1037.5|1036.3|1037.1|1035.9|28
1737011400000|2025-01-16 07:10:00|1037.3|1036.1|1037.4|1036.2|1037.6|1036.4|1037.1|1035.9|24
1737011700000|2025-01-16 07:15:00|1037.2|1036|1036.2|1035|1037.2|1036|1036.2|1035|87
1737012000000|2025-01-16 07:20:00|1036.3|1035.1|1036.2|1035|1036.4|1035.2|1036|1034.8|30
1737012300000|2025-01-16 07:25:00|1036.1|1034.9|1036.2|1035|1036.2|1035|1035.9|1034.7|79
1737012600000|2025-01-16 07:30:00|1036.3|1035.1|1036.4|1035.2|1036.6|1035.4|1036.1|1034.9|37
1737012900000|2025-01-16 07:35:00|1036|1034.8|1035.6|1034.4|1036|1034.8|1035.6|1034.4|62
1737013200000|2025-01-16 07:40:00|1035.7|1034.5|1035.8|1034.6|1035.8|1034.6|1035.4|1034.2|543
1737013500000|2025-01-16 07:45:00|1035.9|1034.7|1036.1|1034.9|1036.2|1035|1035.8|1034.6|24
1737013800000|2025-01-16 07:50:00|1036|1034.8|1036.1|1034.9|1036.1|1034.9|1035.8|1034.6|38
1737014100000|2025-01-16 07:55:00|1036|1034.8|1036.1|1034.9|1036.8|1035.6|1036|1034.8|75
1737014400000|2025-01-16 08:00:00|1036|1034.8|1036.1|1034.9|1036.2|1035|1035.8|1034.6|88
1737014700000|2025-01-16 08:05:00|1036.2|1035|1036|1034.8|1036.3|1035.1|1035.7|1034.5|705
1737015000000|2025-01-16 08:10:00|1036.2|1035|1035.7|1034.5|1036.2|1035|1035.7|1034.5|102
1737015300000|2025-01-16 08:15:00|1035.6|1034.4|1035.5|1034.3|1035.7|1034.5|1035.2|1034|195
1737015600000|2025-01-16 08:20:00|1035.6|1034.4|1035.3|1034.1|1036|1034.8|1035.2|1034|123
1737015900000|2025-01-16 08:25:00|1035.2|1034|1035.2|1034|1035.3|1034.1|1034.8|1033.6|64
1737016200000|2025-01-16 08:30:00|1035.3|1034.1|1035.3|1034.1|1035.5|1034.3|1035.1|1033.9|207
1737016500000|2025-01-16 08:35:00|1035.5|1034.3|1035.3|1034.1|1035.8|1034.6|1035.3|1034.1|31
1737016800000|2025-01-16 08:40:00|1035.5|1034.3|1034.8|1033.6|1035.5|1034.3|1034.8|1033.6|102
1737017100000|2025-01-16 08:45:00|1035.1|1033.9|1033.8|1032.6|1035.1|1033.9|1033.8|1032.6|179
1737017400000|2025-01-16 08:50:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.5|1032.3|117
1737017700000|2025-01-16 08:55:00|1033.9|1032.7|1034.8|1033.6|1034.9|1033.7|1033.8|1032.6|235
1737018000000|2025-01-16 09:00:00|1034.9|1033.7|1034.9|1033.7|1035|1033.8|1034.8|1033.6|22
1737018300000|2025-01-16 09:05:00|1035|1033.8|1036|1034.8|1036.2|1035|1034.8|1033.6|132
1737018600000|2025-01-16 09:10:00|1036.1|1034.9|1035.3|1034.1|1036.3|1035.1|1035.3|1034.1|41
1737018900000|2025-01-16 09:15:00|1035.2|1034|1035|1033.8|1035.7|1034.5|1034.8|1033.6|44
1737019200000|2025-01-16 09:20:00|1035.1|1033.9|1035.8|1034.6|1035.8|1034.6|1035.1|1033.9|81
1737019500000|2025-01-16 09:25:00|1035.7|1034.5|1036|1034.8|1036.3|1035.1|1035.7|1034.5|73
1737019800000|2025-01-16 09:30:00|1035.9|1034.7|1036.3|1035.1|1036.3|1035.1|1035.8|1034.6|23
1737020100000|2025-01-16 09:35:00|1036.1|1034.9|1035.8|1034.6|1036.4|1035.2|1035.6|1034.4|64
1737020400000|2025-01-16 09:40:00|1035.9|1034.7|1036.1|1034.9|1036.3|1035.1|1035.8|1034.6|69
1737020700000|2025-01-16 09:45:00|1036.4|1035.2|1036.4|1035.2|1036.6|1035.4|1036.3|1035.1|55
1737021000000|2025-01-16 09:50:00|1036.6|1035.4|1037|1035.8|1037.1|1035.9|1036.3|1035.1|173
1737021300000|2025-01-16 09:55:00|1036.7|1035.5|1036.5|1035.3|1037.1|1035.9|1036.4|1035.2|69
1737021600000|2025-01-16 10:00:00|1036.6|1035.4|1036.1|1034.9|1036.8|1035.6|1035.8|1034.6|124
1737021900000|2025-01-16 10:05:00|1036|1034.8|1036.1|1034.9|1036.3|1035.1|1035.8|1034.6|38
1737022200000|2025-01-16 10:10:00|1036|1034.8|1036.1|1034.9|1036.1|1034.9|1035.8|1034.6|26
1737022500000|2025-01-16 10:15:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.3|1034.1|43
1737022800000|2025-01-16 10:20:00|1035.8|1034.6|1035.8|1034.6|1035.8|1034.6|1035.6|1034.4|30
1737023100000|2025-01-16 10:25:00|1035.7|1034.5|1035.8|1034.6|1036.2|1035|1035.7|1034.5|30
1737023400000|2025-01-16 10:30:00|1035.7|1034.5|1035.3|1034.1|1035.8|1034.6|1035.3|1034.1|54
1737023700000|2025-01-16 10:35:00|1035.1|1033.9|1034.7|1033.5|1035.1|1033.9|1034.5|1033.3|69
1737024000000|2025-01-16 10:40:00|1034.8|1033.6|1034.7|1033.5|1034.8|1033.6|1034.5|1033.3|36
1737024300000|2025-01-16 10:45:00|1034.8|1033.6|1034.6|1033.4|1034.9|1033.7|1034.6|1033.4|75
1737024600000|2025-01-16 10:50:00|1034.5|1033.3|1034.4|1033.2|1034.7|1033.5|1034.1|1032.9|123
1737024900000|2025-01-16 10:55:00|1034.3|1033.1|1034.1|1032.9|1034.6|1033.4|1034.1|1032.9|72
1737025200000|2025-01-16 11:00:00|1034.3|1033.1|1034.1|1032.9|1034.5|1033.3|1034.1|1032.9|43
1737025500000|2025-01-16 11:05:00|1033.9|1032.7|1034|1032.8|1034.1|1032.9|1033.6|1032.4|100
1737025800000|2025-01-16 11:10:00|1033.9|1032.7|1034.5|1033.3|1034.6|1033.4|1033.9|1032.7|300
1737026100000|2025-01-16 11:15:00|1034.4|1033.2|1035.1|1033.9|1035.1|1033.9|1034.4|1033.2|134
1737026400000|2025-01-16 11:20:00|1034.9|1033.7|1034.2|1033|1034.9|1033.7|1034.2|1033|116
1737026700000|2025-01-16 11:25:00|1034.3|1033.1|1034.4|1033.2|1034.4|1033.2|1034|1032.8|31
1737027000000|2025-01-16 11:30:00|1034.3|1033.1|1033.8|1032.6|1034.4|1033.2|1033.5|1032.3|84
1737027300000|2025-01-16 11:35:00|1033.7|1032.5|1033.9|1032.7|1034|1032.8|1033.7|1032.5|33
1737027600000|2025-01-16 11:40:00|1034|1032.8|1033.3|1032.1|1034.1|1032.9|1033|1031.8|146
1737027900000|2025-01-16 11:45:00|1033.4|1032.2|1033.3|1032.1|1033.5|1032.3|1033.3|1032.1|53
1737028200000|2025-01-16 11:50:00|1033|1031.8|1033.5|1032.3|1033.5|1032.3|1032.8|1031.6|175
1737028500000|2025-01-16 11:55:00|1033.4|1032.2|1033.8|1032.6|1033.8|1032.6|1033.3|1032.1|57
1737028800000|2025-01-16 12:00:00|1033.9|1032.7|1033.8|1032.6|1034.3|1033.1|1033.7|1032.5|42
1737029100000|2025-01-16 12:05:00|1033.9|1032.7|1033.8|1032.6|1034|1032.8|1033.8|1032.6|43
1737029400000|2025-01-16 12:10:00|1033.6|1032.4|1034.3|1033.1|1034.4|1033.2|1033.6|1032.4|200
1737029700000|2025-01-16 12:15:00|1034.1|1032.9|1033.8|1032.6|1034.3|1033.1|1033.6|1032.4|166
1737030000000|2025-01-16 12:20:00|1033.9|1032.7|1033.4|1032.2|1034|1032.8|1033.4|1032.2|70
1737030300000|2025-01-16 12:25:00|1033.5|1032.3|1033.7|1032.5|1033.8|1032.6|1032.9|1031.7|110
1737030600000|2025-01-16 12:30:00|1033.8|1032.6|1032.9|1031.7|1033.8|1032.6|1032.8|1031.6|115
1737030900000|2025-01-16 12:35:00|1032.8|1031.6|1032.6|1031.4|1032.8|1031.6|1032.2|1031|606
1737031200000|2025-01-16 12:40:00|1032.5|1031.3|1031.5|1030.3|1032.5|1031.3|1031.4|1030.2|509
1737031500000|2025-01-16 12:45:00|1031.4|1030.2|1031.8|1030.6|1032.1|1030.9|1031.1|1029.9|287
1737031800000|2025-01-16 12:50:00|1031.9|1030.7|1032.4|1031.2|1032.6|1031.4|1031.6|1030.4|232
1737032100000|2025-01-16 12:55:00|1032.5|1031.3|1032.6|1031.4|1032.6|1031.4|1031.6|1030.4|288
1737032400000|2025-01-16 13:00:00|1032.5|1031.3|1032.1|1030.9|1033.1|1031.9|1031.9|1030.7|455
1737032700000|2025-01-16 13:05:00|1032|1030.8|1031.3|1030.1|1032|1030.8|1030.8|1029.6|586
1737033000000|2025-01-16 13:10:00|1031.1|1029.9|1030.8|1029.6|1031.8|1030.6|1030.6|1029.4|243
1737033300000|2025-01-16 13:15:00|1030.6|1029.4|1031.1|1029.9|1031.1|1029.9|1030.3|1029.1|243
1737033600000|2025-01-16 13:20:00|1031|1029.8|1032.6|1031.4|1032.6|1031.4|1030.9|1029.7|647
1737033900000|2025-01-16 13:25:00|1032.5|1031.3|1033|1031.8|1033.1|1031.9|1032.1|1030.9|680
1737034200000|2025-01-16 13:30:00|1033.1|1031.9|1033.7|1032.5|1033.9|1032.7|1032.6|1031.4|619
1737034500000|2025-01-16 13:35:00|1033.8|1032.6|1032.5|1031.3|1034|1032.8|1032.5|1031.3|478
1737034800000|2025-01-16 13:40:00|1032.6|1031.4|1032.6|1031.4|1032.9|1031.7|1032.5|1031.3|160
1737037800000|2025-01-16 14:30:00|1033.3|1032.1|1034.2|1033|1035|1033.8|1031.6|1030.4|3032
1737038100000|2025-01-16 14:35:00|1034.3|1033.1|1032.1|1030.9|1034.9|1033.7|1032|1030.8|1691
1737038400000|2025-01-16 14:40:00|1032.2|1031|1032|1030.8|1032.6|1031.4|1031.3|1030.1|1489
1737038700000|2025-01-16 14:45:00|1032.3|1031.1|1032.3|1031.1|1034.1|1032.9|1032.2|1031|1427
1737039000000|2025-01-16 14:50:00|1032.2|1031|1031.5|1030.3|1033|1031.8|1031.5|1030.3|1311
1737039300000|2025-01-16 14:55:00|1031.7|1030.5|1031.3|1030.1|1031.7|1030.5|1030.7|1029.5|1077
1737039600000|2025-01-16 15:00:00|1031.2|1030|1032.7|1031.5|1033|1031.8|1031|1029.8|1041
1737039900000|2025-01-16 15:05:00|1032.8|1031.6|1032.2|1031|1032.8|1031.6|1030.8|1029.6|997
1737040200000|2025-01-16 15:10:00|1032.1|1030.9|1029.4|1028.2|1032.2|1031|1029.2|1028|1523
1737040500000|2025-01-16 15:15:00|1029.2|1028|1031.5|1030.3|1032|1030.8|1029.1|1027.9|2238
1737040800000|2025-01-16 15:20:00|1031.3|1030.1|1030.2|1029|1031.5|1030.3|1029.8|1028.6|994
1737041100000|2025-01-16 15:25:00|1030.3|1029.1|1029.8|1028.6|1030.8|1029.6|1029.6|1028.4|1253
1737041400000|2025-01-16 15:30:00|1029.7|1028.5|1028.6|1027.4|1030.2|1029|1028.6|1027.4|1492
1737041700000|2025-01-16 15:35:00|1028.3|1027.1|1028.4|1027.2|1028.9|1027.7|1027.9|1026.7|1067
1737042000000|2025-01-16 15:40:00|1028.9|1027.7|1029.1|1027.9|1029.4|1028.2|1028.1|1026.9|1272
1737042300000|2025-01-16 15:45:00|1028.9|1027.7|1027.9|1026.7|1029|1027.8|1027.7|1026.5|890
1737042600000|2025-01-16 15:50:00|1027.7|1026.5|1027.7|1026.5|1028.2|1027|1027.1|1025.9|775
1737042900000|2025-01-16 15:55:00|1027.6|1026.4|1028.7|1027.5|1030.1|1028.9|1027.2|1026|1993
1737043200000|2025-01-16 16:00:00|1028.6|1027.4|1028.3|1027.1|1029.2|1028|1027.8|1026.6|1259
1737043500000|2025-01-16 16:05:00|1028.2|1027|1027.5|1026.3|1028.3|1027.1|1027.5|1026.3|819
1737043800000|2025-01-16 16:10:00|1027.6|1026.4|1025.8|1024.6|1028.3|1027.1|1025.8|1024.6|1476
1737044100000|2025-01-16 16:15:00|1025.9|1024.7|1026.1|1024.9|1026.4|1025.2|1025.4|1024.2|1345
1737044400000|2025-01-16 16:20:00|1025.9|1024.7|1025.5|1024.3|1026.6|1025.4|1025.5|1024.3|1162
1737044700000|2025-01-16 16:25:00|1025.3|1024.1|1025.6|1024.4|1025.7|1024.5|1025.1|1023.9|1083
1737045000000|2025-01-16 16:30:00|1025.5|1024.3|1026.5|1025.3|1027.1|1025.9|1025.3|1024.1|962
1737045300000|2025-01-16 16:35:00|1026.6|1025.4|1026.8|1025.6|1026.8|1025.6|1025.8|1024.6|1527
1737045600000|2025-01-16 16:40:00|1026.9|1025.7|1027.2|1026|1027.4|1026.2|1026.5|1025.3|876
1737045900000|2025-01-16 16:45:00|1027.3|1026.1|1027.8|1026.6|1028.1|1026.9|1027|1025.8|751
1737046200000|2025-01-16 16:50:00|1027.7|1026.5|1028.2|1027|1028.6|1027.4|1027.7|1026.5|853
1737046500000|2025-01-16 16:55:00|1028.1|1026.9|1028.1|1026.9|1028.8|1027.6|1027.8|1026.6|940
1737046800000|2025-01-16 17:00:00|1028|1026.8|1026.8|1025.6|1028.3|1027.1|1026.5|1025.3|743
1737047100000|2025-01-16 17:05:00|1026.7|1025.5|1026.6|1025.4|1026.8|1025.6|1026.1|1024.9|543
1737047400000|2025-01-16 17:10:00|1026.5|1025.3|1026.5|1025.3|1027.1|1025.9|1026.1|1024.9|742
1737047700000|2025-01-16 17:15:00|1026.3|1025.1|1029.7|1028.5|1030.1|1028.9|1026.1|1024.9|2286
1737048000000|2025-01-16 17:20:00|1029.5|1028.3|1027.1|1025.9|1029.5|1028.3|1026.8|1025.6|1423
1737048300000|2025-01-16 17:25:00|1027|1025.8|1025.8|1024.6|1027.2|1026|1025.6|1024.4|711
1737048600000|2025-01-16 17:30:00|1025.6|1024.4|1026.1|1024.9|1026.1|1024.9|1025.6|1024.4|502
1737048900000|2025-01-16 17:35:00|1026.2|1025|1026.8|1025.6|1027.5|1026.3|1026.1|1024.9|623
1737049200000|2025-01-16 17:40:00|1026.7|1025.5|1027.9|1026.7|1028.1|1026.9|1026.6|1025.4|835
1737049500000|2025-01-16 17:45:00|1027.8|1026.6|1027.1|1025.9|1028.6|1027.4|1026.9|1025.7|792
1737049800000|2025-01-16 17:50:00|1026.9|1025.7|1027.6|1026.4|1027.9|1026.7|1026.4|1025.2|465
1737050100000|2025-01-16 17:55:00|1027.4|1026.2|1027.6|1026.4|1028.1|1026.9|1027.1|1025.9|421
1737050400000|2025-01-16 18:00:00|1027.4|1026.2|1026.5|1025.3|1027.4|1026.2|1026.3|1025.1|404
1737050700000|2025-01-16 18:05:00|1026.4|1025.2|1026.3|1025.1|1026.7|1025.5|1025.6|1024.4|548
1737051000000|2025-01-16 18:10:00|1026.4|1025.2|1027.8|1026.6|1027.8|1026.6|1026.3|1025.1|388
1737051300000|2025-01-16 18:15:00|1028.1|1026.9|1027.5|1026.3|1028.1|1026.9|1027.2|1026|667
1737051600000|2025-01-16 18:20:00|1027.7|1026.5|1026.8|1025.6|1028.5|1027.3|1026.8|1025.6|519
1737051900000|2025-01-16 18:25:00|1026.6|1025.4|1026.5|1025.3|1027|1025.8|1026.2|1025|394
1737052200000|2025-01-16 18:30:00|1026.3|1025.1|1026.3|1025.1|1026.5|1025.3|1026.1|1024.9|345
1737052500000|2025-01-16 18:35:00|1026.1|1024.9|1025.8|1024.6|1026.5|1025.3|1025.8|1024.6|303
1737052800000|2025-01-16 18:40:00|1025.9|1024.7|1025.6|1024.4|1026|1024.8|1025.3|1024.1|627
1737053100000|2025-01-16 18:45:00|1025.8|1024.6|1025.3|1024.1|1025.8|1024.6|1025.3|1024.1|503
1737053400000|2025-01-16 18:50:00|1025.5|1024.3|1025.6|1024.4|1025.6|1024.4|1025|1023.8|462
1737053700000|2025-01-16 18:55:00|1025.3|1024.1|1025.6|1024.4|1025.8|1024.6|1025.3|1024.1|633
1737054000000|2025-01-16 19:00:00|1025.5|1024.3|1025.6|1024.4|1026.4|1025.2|1025.3|1024.1|1152
1737054300000|2025-01-16 19:05:00|1025.5|1024.3|1025.2|1024|1025.6|1024.4|1024.7|1023.5|1363
1737054600000|2025-01-16 19:10:00|1025.1|1023.9|1023.4|1022.2|1025.3|1024.1|1023.4|1022.2|3825
1737054900000|2025-01-16 19:15:00|1023.6|1022.4|1024.6|1023.4|1025.6|1024.4|1023.6|1022.4|2865
1737075600000|2025-01-17 01:00:00|1024.5|1023.3|1027|1025.8|1027.3|1026.1|1024.1|1022.9|1072
1737075900000|2025-01-17 01:05:00|1026.9|1025.7|1028.6|1027.4|1028.6|1027.4|1026.8|1025.6|363
1737076200000|2025-01-17 01:10:00|1028.5|1027.3|1028.8|1027.6|1029.6|1028.4|1028.3|1027.1|267
1737076500000|2025-01-17 01:15:00|1029|1027.8|1029.6|1028.4|1029.8|1028.6|1028.6|1027.4|267
1737076800000|2025-01-17 01:20:00|1029.8|1028.6|1029.4|1028.2|1029.9|1028.7|1029.1|1027.9|187
1737077100000|2025-01-17 01:25:00|1029.5|1028.3|1028.8|1027.6|1029.5|1028.3|1028.4|1027.2|185
1737077400000|2025-01-17 01:30:00|1028.7|1027.5|1028.3|1027.1|1028.8|1027.6|1028.3|1027.1|267
1737077700000|2025-01-17 01:35:00|1028.2|1027|1028.3|1027.1|1028.6|1027.4|1028.1|1026.9|222
1737078000000|2025-01-17 01:40:00|1028.2|1027|1029|1027.8|1029.3|1028.1|1028.1|1026.9|120
1737078300000|2025-01-17 01:45:00|1029.1|1027.9|1029.7|1028.5|1029.7|1028.5|1028.8|1027.6|337
1737078600000|2025-01-17 01:50:00|1029.8|1028.6|1029.2|1028|1029.8|1028.6|1029.2|1028|55
1737078900000|2025-01-17 01:55:00|1029.1|1027.9|1029.3|1028.1|1029.7|1028.5|1029|1027.8|34
1737079200000|2025-01-17 02:00:00|1029.2|1028|1029.4|1028.2|1029.5|1028.3|1028.4|1027.2|152
1737079500000|2025-01-17 02:05:00|1029.5|1028.3|1029.4|1028.2|1029.7|1028.5|1029.1|1027.9|136
1737079800000|2025-01-17 02:10:00|1029.2|1028|1029.2|1028|1029.4|1028.2|1028.7|1027.5|35
1737080100000|2025-01-17 02:15:00|1029.3|1028.1|1029.5|1028.3|1029.5|1028.3|1029.2|1028|18
1737080400000|2025-01-17 02:20:00|1029.3|1028.1|1029.7|1028.5|1029.7|1028.5|1029.3|1028.1|34
1737080700000|2025-01-17 02:25:00|1029.8|1028.6|1029.7|1028.5|1030.1|1028.9|1029.5|1028.3|92
1737081000000|2025-01-17 02:30:00|1029.8|1028.6|1030.2|1029|1030.2|1029|1029.5|1028.3|143
1737081300000|2025-01-17 02:35:00|1030.3|1029.1|1029.2|1028|1030.4|1029.2|1029|1027.8|159
1737081600000|2025-01-17 02:40:00|1029.3|1028.1|1028.9|1027.7|1030|1028.8|1028.8|1027.6|136
1737081900000|2025-01-17 02:45:00|1029|1027.8|1029.3|1028.1|1029.7|1028.5|1029|1027.8|104
1737082200000|2025-01-17 02:50:00|1029.2|1028|1029.6|1028.4|1030|1028.8|1029.1|1027.9|119
1737082500000|2025-01-17 02:55:00|1029.7|1028.5|1029.6|1028.4|1029.7|1028.5|1029.1|1027.9|84
1737082800000|2025-01-17 03:00:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.4|1028.2|47
1737083100000|2025-01-17 03:05:00|1029.6|1028.4|1030.5|1029.3|1030.5|1029.3|1029.5|1028.3|228
1737083400000|2025-01-17 03:10:00|1030.4|1029.2|1030.3|1029.1|1030.9|1029.7|1029.8|1028.6|252
1737083700000|2025-01-17 03:15:00|1030.2|1029|1030.7|1029.5|1030.7|1029.5|1029.8|1028.6|196
1737084000000|2025-01-17 03:20:00|1030.8|1029.6|1029.3|1028.1|1031.4|1030.2|1029.3|1028.1|310
1737084300000|2025-01-17 03:25:00|1029.1|1027.9|1029.3|1028.1|1029.6|1028.4|1029.1|1027.9|81
1737084600000|2025-01-17 03:30:00|1029.1|1027.9|1029.6|1028.4|1029.6|1028.4|1029.1|1027.9|27
1737084900000|2025-01-17 03:35:00|1029.8|1028.6|1029.7|1028.5|1029.8|1028.6|1029.7|1028.5|14
1737085200000|2025-01-17 03:40:00|1029.6|1028.4|1029.8|1028.6|1029.8|1028.6|1029.6|1028.4|20
1737085500000|2025-01-17 03:45:00|1029.7|1028.5|1029.8|1028.6|1029.8|1028.6|1029.6|1028.4|18
1737085800000|2025-01-17 03:50:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.5|1028.3|7
1737086100000|2025-01-17 03:55:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1029.5|1028.3|3
1737086400000|2025-01-17 04:00:00|1029.5|1028.3|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|12
1737086700000|2025-01-17 04:05:00|1029.6|1028.4|1029.3|1028.1|1029.6|1028.4|1029.1|1027.9|16
1737087000000|2025-01-17 04:10:00|1029.2|1028|1029.2|1028|1029.2|1028|1029.2|1028|23
1737087300000|2025-01-17 04:15:00|1029.1|1027.9|1029.5|1028.3|1029.5|1028.3|1029|1027.8|88
1737087600000|2025-01-17 04:20:00|1029.2|1028|1029.5|1028.3|1029.5|1028.3|1029.2|1028|23
1737087900000|2025-01-17 04:25:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|1
1737088200000|2025-01-17 04:30:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1029.1|1027.9|13
1737088500000|2025-01-17 04:35:00|||||||||1
1737088800000|2025-01-17 04:40:00|1029.2|1028|1029|1027.8|1029.2|1028|1028.9|1027.7|11
1737089100000|2025-01-17 04:45:00|1028.9|1027.7|1028.7|1027.5|1029|1027.8|1028.7|1027.5|34
1737089400000|2025-01-17 04:50:00|1028.8|1027.6|1028.7|1027.5|1028.8|1027.6|1028.7|1027.5|9
1737089700000|2025-01-17 04:55:00|1028.8|1027.6|1028.7|1027.5|1028.8|1027.6|1028.7|1027.5|12
1737090000000|2025-01-17 05:00:00|1028.6|1027.4|1028.3|1027.1|1028.6|1027.4|1028|1026.8|25
1737090300000|2025-01-17 05:05:00|1028.5|1027.3|1028.3|1027.1|1028.5|1027.3|1028.3|1027.1|14
1737090600000|2025-01-17 05:10:00|1028.4|1027.2|1028.8|1027.6|1028.8|1027.6|1028.4|1027.2|28
1737090900000|2025-01-17 05:15:00|1028.6|1027.4|1028.8|1027.6|1028.8|1027.6|1028.6|1027.4|15
1737091200000|2025-01-17 05:20:00|1028.7|1027.5|1028.7|1027.5|1028.7|1027.5|1028.7|1027.5|15
1737091500000|2025-01-17 05:25:00|1028.5|1027.3|1028.5|1027.3|1028.5|1027.3|1028.3|1027.1|60
1737091800000|2025-01-17 05:30:00|1028.6|1027.4|1028.6|1027.4|1028.8|1027.6|1028.4|1027.2|153
1737092100000|2025-01-17 05:35:00|1028.7|1027.5|1028.5|1027.3|1028.8|1027.6|1028.3|1027.1|31
1737092400000|2025-01-17 05:40:00|1028.4|1027.2|1028.5|1027.3|1028.7|1027.5|1028.1|1026.9|105
1737092700000|2025-01-17 05:45:00|1028.6|1027.4|1028.6|1027.4|1028.7|1027.5|1028.5|1027.3|94
1737093000000|2025-01-17 05:50:00|1028.7|1027.5|1028.1|1026.9|1028.8|1027.6|1028.1|1026.9|25
1737093300000|2025-01-17 05:55:00|1028.2|1027|1027.5|1026.3|1028.3|1027.1|1027.5|1026.3|46
1737093600000|2025-01-17 06:00:00|1027.6|1026.4|1027.6|1026.4|1027.8|1026.6|1027.4|1026.2|93
1737093900000|2025-01-17 06:05:00|1027.8|1026.6|1028|1026.8|1028|1026.8|1027.5|1026.3|36
1737094200000|2025-01-17 06:10:00|1027.9|1026.7|1029.7|1028.5|1029.7|1028.5|1027.8|1026.6|154
1737094500000|2025-01-17 06:15:00|1029.6|1028.4|1029.4|1028.2|1029.9|1028.7|1029.3|1028.1|197
1737094800000|2025-01-17 06:20:00|1029.8|1028.6|1029.4|1028.2|1030.3|1029.1|1029.4|1028.2|123
1737095100000|2025-01-17 06:25:00|1029.3|1028.1|1029.1|1027.9|1029.3|1028.1|1028.8|1027.6|72
1737095400000|2025-01-17 06:30:00|1029.2|1028|1029.1|1027.9|1029.4|1028.2|1029.1|1027.9|20
1737095700000|2025-01-17 06:35:00|1029|1027.8|1028.7|1027.5|1029.1|1027.9|1028.7|1027.5|26
1737096000000|2025-01-17 06:40:00|1028.8|1027.6|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|25
1737096300000|2025-01-17 06:45:00|1028.7|1027.5|1028.9|1027.7|1029|1027.8|1028.6|1027.4|33
1737096600000|2025-01-17 06:50:00|1028.7|1027.5|1028.7|1027.5|1028.8|1027.6|1028.6|1027.4|13
1737096900000|2025-01-17 06:55:00|1028.6|1027.4|1028.3|1027.1|1028.7|1027.5|1028.1|1026.9|16
1737097200000|2025-01-17 07:00:00|1028.2|1027|1027.6|1026.4|1028.4|1027.2|1027.4|1026.2|65
1737097500000|2025-01-17 07:05:00|1027.8|1026.6|1028.4|1027.2|1028.4|1027.2|1027.8|1026.6|64
1737097800000|2025-01-17 07:10:00|1028.3|1027.1|1028.6|1027.4|1028.7|1027.5|1028.3|1027.1|25
1737098100000|2025-01-17 07:15:00|1028.5|1027.3|1028.1|1026.9|1028.5|1027.3|1028.1|1026.9|22
1737098400000|2025-01-17 07:20:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|20
1737098700000|2025-01-17 07:25:00|1027.9|1026.7|1028.2|1027|1028.3|1027.1|1027.9|1026.7|14
1737099000000|2025-01-17 07:30:00|1028.3|1027.1|1028.9|1027.7|1028.9|1027.7|1028.3|1027.1|23
1737099300000|2025-01-17 07:35:00|1028.8|1027.6|1029.6|1028.4|1029.6|1028.4|1028.8|1027.6|64
1737099600000|2025-01-17 07:40:00|1029.5|1028.3|1030.1|1028.9|1030.2|1029|1029.5|1028.3|117
1737099900000|2025-01-17 07:45:00|1030.2|1029|1030.4|1029.2|1030.6|1029.4|1030.1|1028.9|162
1737100200000|2025-01-17 07:50:00|1030.3|1029.1|1030.8|1029.6|1030.9|1029.7|1030.1|1028.9|35
1737100500000|2025-01-17 07:55:00|1030.9|1029.7|1030.8|1029.6|1031.3|1030.1|1030.8|1029.6|122
1737100800000|2025-01-17 08:00:00|1030.9|1029.7|1030.8|1029.6|1031.2|1030|1030.8|1029.6|199
1737101100000|2025-01-17 08:05:00|1030.9|1029.7|1030.9|1029.7|1031.1|1029.9|1030.8|1029.6|46
1737101400000|2025-01-17 08:10:00|1030.8|1029.6|1030.2|1029|1030.9|1029.7|1030|1028.8|55
1737101700000|2025-01-17 08:15:00|1030.1|1028.9|1030.9|1029.7|1031.1|1029.9|1030.1|1028.9|39
1737102000000|2025-01-17 08:20:00|1031|1029.8|1030.5|1029.3|1031.1|1029.9|1030.3|1029.1|77
1737102300000|2025-01-17 08:25:00|1030.6|1029.4|1029.9|1028.7|1030.6|1029.4|1029.6|1028.4|109
1737102600000|2025-01-17 08:30:00|1029.7|1028.5|1029.6|1028.4|1029.9|1028.7|1029.6|1028.4|34
1737102900000|2025-01-17 08:35:00|1029.4|1028.2|1029.6|1028.4|1029.9|1028.7|1029.4|1028.2|27
1737103200000|2025-01-17 08:40:00|1029.7|1028.5|1030.4|1029.2|1030.6|1029.4|1029.7|1028.5|163
1737103500000|2025-01-17 08:45:00|1030.1|1028.9|1029.9|1028.7|1030.4|1029.2|1029.9|1028.7|68
1737103800000|2025-01-17 08:50:00|1029.6|1028.4|1029.6|1028.4|1029.9|1028.7|1029.6|1028.4|28
1737104100000|2025-01-17 08:55:00|1029.4|1028.2|1029.9|1028.7|1029.9|1028.7|1029|1027.8|54
1737104400000|2025-01-17 09:00:00|1030.1|1028.9|1030.1|1028.9|1030.1|1028.9|1029.6|1028.4|23
1737104700000|2025-01-17 09:05:00|1030.4|1029.2|1030|1028.8|1030.4|1029.2|1030|1028.8|23
1737105000000|2025-01-17 09:10:00|1030.1|1028.9|1030.6|1029.4|1030.6|1029.4|1030.1|1028.9|26
1737105300000|2025-01-17 09:15:00|1030.5|1029.3|1030.3|1029.1|1030.6|1029.4|1030.3|1029.1|21
1737105600000|2025-01-17 09:20:00|1030.1|1028.9|1030.1|1028.9|1030.4|1029.2|1029.9|1028.7|64
1737105900000|2025-01-17 09:25:00|1030.2|1029|1030.4|1029.2|1030.4|1029.2|1029.8|1028.6|57
1737106200000|2025-01-17 09:30:00|1030.5|1029.3|1030.6|1029.4|1030.8|1029.6|1030.4|1029.2|50
1737106500000|2025-01-17 09:35:00|1030.7|1029.5|1030.6|1029.4|1030.8|1029.6|1030.4|1029.2|27
1737106800000|2025-01-17 09:40:00|1030.4|1029.2|1030.6|1029.4|1030.8|1029.6|1030.4|1029.2|16
1737107100000|2025-01-17 09:45:00|1030.5|1029.3|1030.1|1028.9|1030.6|1029.4|1030.1|1028.9|32
1737107400000|2025-01-17 09:50:00|1029.9|1028.7|1029.4|1028.2|1030.1|1028.9|1029.3|1028.1|140
1737107700000|2025-01-17 09:55:00|1029.3|1028.1|1029.6|1028.4|1029.9|1028.7|1029.1|1027.9|93
1737108000000|2025-01-17 10:00:00|1029.4|1028.2|1029.4|1028.2|1029.6|1028.4|1029.4|1028.2|24
1737108300000|2025-01-17 10:05:00|1029.6|1028.4|1029.3|1028.1|1029.6|1028.4|1029.1|1027.9|46
1737108600000|2025-01-17 10:10:00|1029.2|1028|1028.1|1026.9|1029.2|1028|1028.1|1026.9|344
1737108900000|2025-01-17 10:15:00|1027.9|1026.7|1027.9|1026.7|1028.1|1026.9|1027.9|1026.7|41
1737109200000|2025-01-17 10:20:00|1027.6|1026.4|1027.9|1026.7|1027.9|1026.7|1027.6|1026.4|71
1737109500000|2025-01-17 10:25:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|44
1737109800000|2025-01-17 10:30:00|1027.9|1026.7|1028.6|1027.4|1028.6|1027.4|1027.9|1026.7|41
1737110100000|2025-01-17 10:35:00|1028.5|1027.3|1028.9|1027.7|1028.9|1027.7|1028.4|1027.2|22
1737110400000|2025-01-17 10:40:00|1028.8|1027.6|1028.9|1027.7|1028.9|1027.7|1028.3|1027.1|49
1737110700000|2025-01-17 10:45:00|1029.1|1027.9|1029.6|1028.4|1029.6|1028.4|1029|1027.8|61
1737111000000|2025-01-17 10:50:00|1029.5|1028.3|1029.1|1027.9|1029.6|1028.4|1029.1|1027.9|41
1737111300000|2025-01-17 10:55:00|1029|1027.8|1028.6|1027.4|1029|1027.8|1028.3|1027.1|81
1737111600000|2025-01-17 11:00:00|1028.7|1027.5|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|12
1737111900000|2025-01-17 11:05:00|1028.9|1027.7|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|70
1737112200000|2025-01-17 11:10:00|1029|1027.8|1029.1|1027.9|1029.3|1028.1|1028.6|1027.4|70
1737112500000|2025-01-17 11:15:00|1028.8|1027.6|1028.3|1027.1|1029.3|1028.1|1028.3|1027.1|50
1737112800000|2025-01-17 11:20:00|1028.1|1026.9|1027.8|1026.6|1028.3|1027.1|1027.7|1026.5|109
1737113100000|2025-01-17 11:25:00|1027.9|1026.7|1027.8|1026.6|1028.3|1027.1|1027.8|1026.6|55
1737113400000|2025-01-17 11:30:00|1027.9|1026.7|1027.9|1026.7|1028.1|1026.9|1027.8|1026.6|199
1737113700000|2025-01-17 11:35:00|1027.8|1026.6|1027.3|1026.1|1027.9|1026.7|1027.1|1025.9|214
1737114000000|2025-01-17 11:40:00|1027.1|1025.9|1027.3|1026.1|1027.3|1026.1|1027.1|1025.9|77
1737114300000|2025-01-17 11:45:00|1027.1|1025.9|1026.8|1025.6|1027.2|1026|1026.8|1025.6|29
1737114600000|2025-01-17 11:50:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1026.7|1025.5|57
1737114900000|2025-01-17 11:55:00|1027.6|1026.4|1027.1|1025.9|1027.6|1026.4|1027.1|1025.9|21
1737115200000|2025-01-17 12:00:00|1027.2|1026|1027.3|1026.1|1027.6|1026.4|1027.1|1025.9|43
1737115500000|2025-01-17 12:05:00|1027.4|1026.2|1027.3|1026.1|1027.6|1026.4|1027.1|1025.9|46
1737115800000|2025-01-17 12:10:00|1027.4|1026.2|1027.3|1026.1|1027.6|1026.4|1027.3|1026.1|31
1737116100000|2025-01-17 12:15:00|1027.1|1025.9|1026.3|1025.1|1027.1|1025.9|1026.1|1024.9|153
1737116400000|2025-01-17 12:20:00|1026.4|1025.2|1026.8|1025.6|1026.8|1025.6|1026.3|1025.1|97
1737116700000|2025-01-17 12:25:00|1026.6|1025.4|1025.9|1024.7|1026.6|1025.4|1025.9|1024.7|119
1737117000000|2025-01-17 12:30:00|1026|1024.8|1026.6|1025.4|1026.8|1025.6|1025.9|1024.7|172
1737117300000|2025-01-17 12:35:00|1026.5|1025.3|1026.1|1024.9|1027.1|1025.9|1026.1|1024.9|359
1737117600000|2025-01-17 12:40:00|1025.8|1024.6|1026.7|1025.5|1026.8|1025.6|1025.8|1024.6|154
1737117900000|2025-01-17 12:45:00|1026.8|1025.6|1027.1|1025.9|1027.7|1026.5|1026.6|1025.4|220
1737118200000|2025-01-17 12:50:00|1027.2|1026|1026.8|1025.6|1027.2|1026|1026.6|1025.4|228
1737118500000|2025-01-17 12:55:00|1027|1025.8|1027.3|1026.1|1027.3|1026.1|1027|1025.8|109
1737118800000|2025-01-17 13:00:00|1027.4|1026.2|1027.4|1026.2|1028.3|1027.1|1026.6|1025.4|641
1737119100000|2025-01-17 13:05:00|1027.6|1026.4|1027.7|1026.5|1028.1|1026.9|1027.2|1026|450
1737119400000|2025-01-17 13:10:00|1027.6|1026.4|1026.6|1025.4|1027.7|1026.5|1026.4|1025.2|246
1737119700000|2025-01-17 13:15:00|1026.7|1025.5|1023.9|1022.7|1026.7|1025.5|1023.7|1022.5|1092
1737120000000|2025-01-17 13:20:00|1024|1022.8|1026|1024.8|1026.3|1025.1|1023.9|1022.7|1533
1737120300000|2025-01-17 13:25:00|1026.1|1024.9|1027.9|1026.7|1028.8|1027.6|1026|1024.8|2382
1737120600000|2025-01-17 13:30:00|1028|1026.8|1030.8|1029.6|1031.2|1030|1027.6|1026.4|1389
1737120900000|2025-01-17 13:35:00|1031.3|1030.1|1034.8|1033.6|1034.8|1033.6|1030.9|1029.7|3042
1737121200000|2025-01-17 13:40:00|1034.7|1033.5|1033.3|1032.1|1035.2|1034|1032.4|1031.2|4518
1737124200000|2025-01-17 14:30:00|1031.8|1030.6|1030.6|1029.4|1033.3|1032.1|1029.2|1028|7285
1737124500000|2025-01-17 14:35:00|1030.8|1029.6|1028.7|1027.5|1032.2|1031|1027.7|1026.5|2184
1737124800000|2025-01-17 14:40:00|1028.8|1027.6|1028.7|1027.5|1030.3|1029.1|1028.3|1027.1|1507
1737125100000|2025-01-17 14:45:00|1028.8|1027.6|1029.8|1028.6|1030.1|1028.9|1027.9|1026.7|1573
1737125400000|2025-01-17 14:50:00|1029.6|1028.4|1030.4|1029.2|1031.2|1030|1029.1|1027.9|929
1737125700000|2025-01-17 14:55:00|1030.2|1029|1031.7|1030.5|1032.2|1031|1029.2|1028|911
1737126000000|2025-01-17 15:00:00|1031.5|1030.3|1031.7|1030.5|1032.5|1031.3|1030.9|1029.7|865
1737126300000|2025-01-17 15:05:00|1031.9|1030.7|1032.7|1031.5|1033|1031.8|1031.7|1030.5|1187
1737126600000|2025-01-17 15:10:00|1032.8|1031.6|1034.1|1032.9|1034.2|1033|1032.2|1031|1728
1737126900000|2025-01-17 15:15:00|1034.2|1033|1035.1|1033.9|1035.6|1034.4|1033.1|1031.9|1371
1737127200000|2025-01-17 15:20:00|1035|1033.8|1034.8|1033.6|1035.3|1034.1|1033.1|1031.9|1211
1737127500000|2025-01-17 15:25:00|1034.6|1033.4|1034.7|1033.5|1035.6|1034.4|1033.9|1032.7|1480
1737127800000|2025-01-17 15:30:00|1034.9|1033.7|1036.2|1035|1036.4|1035.2|1034.7|1033.5|1182
1737128100000|2025-01-17 15:35:00|1036.3|1035.1|1035.6|1034.4|1036.3|1035.1|1034.4|1033.2|1388
1737128400000|2025-01-17 15:40:00|1035.7|1034.5|1036.4|1035.2|1037.3|1036.1|1035.7|1034.5|897
1737128700000|2025-01-17 15:45:00|1036.3|1035.1|1041.2|1040|1042.5|1041.3|1036.3|1035.1|4151
1737129000000|2025-01-17 15:50:00|1041.1|1039.9|1040.3|1039.1|1042.7|1041.5|1040.1|1038.9|2664
1737129300000|2025-01-17 15:55:00|1040.1|1038.9|1042.5|1041.3|1042.7|1041.5|1040.1|1038.9|2822
1737129600000|2025-01-17 16:00:00|1042.2|1041|1040.7|1039.5|1042.2|1041|1040.7|1039.5|1427
1737129900000|2025-01-17 16:05:00|1041|1039.8|1038.6|1037.4|1041.1|1039.9|1038.3|1037.1|1809
1737130200000|2025-01-17 16:10:00|1038.8|1037.6|1040.6|1039.4|1040.6|1039.4|1038.3|1037.1|982
1737130500000|2025-01-17 16:15:00|1040.5|1039.3|1041|1039.8|1041.1|1039.9|1040|1038.8|870
1737130800000|2025-01-17 16:20:00|1040.8|1039.6|1040.7|1039.5|1041.5|1040.3|1040.2|1039|652
1737131100000|2025-01-17 16:25:00|1040.8|1039.6|1041.1|1039.9|1041.7|1040.5|1040.7|1039.5|938
1737131400000|2025-01-17 16:30:00|1041.2|1040|1040.6|1039.4|1041.3|1040.1|1040.5|1039.3|699
1737131700000|2025-01-17 16:35:00|1040.2|1039|1041.4|1040.2|1041.8|1040.6|1040.1|1038.9|1247
1737132000000|2025-01-17 16:40:00|1041.3|1040.1|1041.4|1040.2|1042.1|1040.9|1040|1038.8|982
1737132300000|2025-01-17 16:45:00|1041.6|1040.4|1042.1|1040.9|1042.1|1040.9|1041.1|1039.9|654
1737132600000|2025-01-17 16:50:00|1042.2|1041|1041.9|1040.7|1043.1|1041.9|1041.4|1040.2|919
1737132900000|2025-01-17 16:55:00|1041.8|1040.6|1041.9|1040.7|1042.4|1041.2|1041.2|1040|469
1737133200000|2025-01-17 17:00:00|1042|1040.8|1039.2|1038|1042.4|1041.2|1039.2|1038|585
1737133500000|2025-01-17 17:05:00|1039.4|1038.2|1037.7|1036.5|1039.4|1038.2|1037.5|1036.3|1574
1737133800000|2025-01-17 17:10:00|1037.8|1036.6|1038.1|1036.9|1039.1|1037.9|1037.2|1036|569
1737134100000|2025-01-17 17:15:00|1038.2|1037|1038.4|1037.2|1038.4|1037.2|1037.4|1036.2|532
1737134400000|2025-01-17 17:20:00|1038.3|1037.1|1036.8|1035.6|1038.6|1037.4|1036.7|1035.5|690
1737134700000|2025-01-17 17:25:00|1036.9|1035.7|1036.1|1034.9|1037.5|1036.3|1036.1|1034.9|1115
1737135000000|2025-01-17 17:30:00|1036|1034.8|1035.5|1034.3|1036.3|1035.1|1034.8|1033.6|942
1737135300000|2025-01-17 17:35:00|1035.6|1034.4|1035.6|1034.4|1036.3|1035.1|1035.1|1033.9|490
1737135600000|2025-01-17 17:40:00|1035.5|1034.3|1036.3|1035.1|1036.5|1035.3|1035.3|1034.1|735
1737135900000|2025-01-17 17:45:00|1036.6|1035.4|1037.7|1036.5|1037.7|1036.5|1036.5|1035.3|667
1737136200000|2025-01-17 17:50:00|1037.5|1036.3|1038.2|1037|1038.4|1037.2|1036.5|1035.3|531
1737136500000|2025-01-17 17:55:00|1038.4|1037.2|1041.7|1040.5|1041.7|1040.5|1038.4|1037.2|1610
1737136800000|2025-01-17 18:00:00|1041.5|1040.3|1041|1039.8|1041.5|1040.3|1040.2|1039|584
1737137100000|2025-01-17 18:05:00|1041.2|1040|1041.5|1040.3|1041.7|1040.5|1040.5|1039.3|725
1737137400000|2025-01-17 18:10:00|1041.3|1040.1|1041.3|1040.1|1041.8|1040.6|1041|1039.8|542
1737137700000|2025-01-17 18:15:00|1041.2|1040|1039.5|1038.3|1041.3|1040.1|1039.4|1038.2|686
1737138000000|2025-01-17 18:20:00|1039.3|1038.1|1041|1039.8|1041.2|1040|1039.2|1038|484
1737138300000|2025-01-17 18:25:00|1041.2|1040|1041.2|1040|1041.3|1040.1|1040.7|1039.5|552
1737138600000|2025-01-17 18:30:00|1041|1039.8|1040.9|1039.7|1041.2|1040|1040.4|1039.2|309
1737138900000|2025-01-17 18:35:00|1041|1039.8|1039.3|1038.1|1041.1|1039.9|1039.3|1038.1|752
1737139200000|2025-01-17 18:40:00|1039.4|1038.2|1039.8|1038.6|1040.4|1039.2|1039.4|1038.2|582
1737139500000|2025-01-17 18:45:00|1039.6|1038.4|1040|1038.8|1040.5|1039.3|1039|1037.8|487
1737139800000|2025-01-17 18:50:00|1039.8|1038.6|1038.3|1037.1|1039.8|1038.6|1038.1|1036.9|806
1737140100000|2025-01-17 18:55:00|1038.1|1036.9|1037.6|1036.4|1038.4|1037.2|1037.6|1036.4|1232
1737140400000|2025-01-17 19:00:00|1037.8|1036.6|1037.6|1036.4|1037.9|1036.7|1036.6|1035.4|1369
1737140700000|2025-01-17 19:05:00|1037.7|1036.5|1038.5|1037.3|1039|1037.8|1037.2|1036|1293
1737141000000|2025-01-17 19:10:00|1038.6|1037.4|1038.7|1037.5|1038.8|1037.6|1037.1|1035.9|2698
1737141300000|2025-01-17 19:15:00|1038.8|1037.6|1039.7|1038.5|1039.7|1038.5|1038.5|1037.3|1936
1737421200000|2025-01-21 01:00:00|1047.4|1046.2|1045.8|1044.6|1050.2|1049|1043.8|1042.6|2685
1737421500000|2025-01-21 01:05:00|1045.9|1044.7|1045.8|1044.6|1048.6|1047.4|1045.6|1044.4|865
1737421800000|2025-01-21 01:10:00|1046.3|1045.1|1047.9|1046.7|1048|1046.8|1045.1|1043.9|666
1737422100000|2025-01-21 01:15:00|1047.8|1046.6|1048|1046.8|1048.6|1047.4|1046.4|1045.2|643
1737422400000|2025-01-21 01:20:00|1047.9|1046.7|1049|1047.8|1049.3|1048.1|1047.9|1046.7|301
1737422700000|2025-01-21 01:25:00|1048.9|1047.7|1049|1047.8|1049.3|1048.1|1048.5|1047.3|239
1737423000000|2025-01-21 01:30:00|1048.8|1047.6|1047.8|1046.6|1049.2|1048|1047.4|1046.2|333
1737423300000|2025-01-21 01:35:00|1047.9|1046.7|1049.1|1047.9|1049.2|1048|1047.6|1046.4|227
1737423600000|2025-01-21 01:40:00|1048.9|1047.7|1048.4|1047.2|1049.1|1047.9|1048.3|1047.1|178
1737423900000|2025-01-21 01:45:00|1048.5|1047.3|1048.4|1047.2|1048.9|1047.7|1048.3|1047.1|87
1737424200000|2025-01-21 01:50:00|1048.5|1047.3|1048.8|1047.6|1048.8|1047.6|1047.7|1046.5|184
1737424500000|2025-01-21 01:55:00|1048.7|1047.5|1048.8|1047.6|1048.8|1047.6|1048|1046.8|51
1737424800000|2025-01-21 02:00:00|1048.6|1047.4|1050|1048.8|1050.5|1049.3|1048.5|1047.3|430
1737425100000|2025-01-21 02:05:00|1049.7|1048.5|1050.4|1049.2|1050.4|1049.2|1049.2|1048|281
1737425400000|2025-01-21 02:10:00|1050.3|1049.1|1050.9|1049.7|1051.4|1050.2|1050.1|1048.9|295
1737425700000|2025-01-21 02:15:00|1050.7|1049.5|1050.4|1049.2|1050.9|1049.7|1050.2|1049|267
1737426000000|2025-01-21 02:20:00|1050.6|1049.4|1050.9|1049.7|1051.1|1049.9|1050.5|1049.3|90
1737426300000|2025-01-21 02:25:00|1050.7|1049.5|1051.4|1050.2|1051.4|1050.2|1050.5|1049.3|122
1737426600000|2025-01-21 02:30:00|1051.7|1050.5|1051.4|1050.2|1051.7|1050.5|1050.4|1049.2|278
1737426900000|2025-01-21 02:35:00|1051.2|1050|1050.9|1049.7|1051.2|1050|1050.4|1049.2|92
1737427200000|2025-01-21 02:40:00|1051.1|1049.9|1051.6|1050.4|1051.6|1050.4|1050.4|1049.2|144
1737427500000|2025-01-21 02:45:00|1051.4|1050.2|1052.2|1051|1053.1|1051.9|1051.4|1050.2|214
1737427800000|2025-01-21 02:50:00|1052.1|1050.9|1053|1051.8|1053.3|1052.1|1051.6|1050.4|207
1737428100000|2025-01-21 02:55:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1052.8|1051.6|208
1737428400000|2025-01-21 03:00:00|1053.3|1052.1|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|71
1737428700000|2025-01-21 03:05:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|88
1737429000000|2025-01-21 03:10:00|1053.2|1052|1053.1|1051.9|1053.5|1052.3|1053|1051.8|259
1737429300000|2025-01-21 03:15:00|1053.2|1052|1052.8|1051.6|1053.4|1052.2|1052.8|1051.6|209
1737429600000|2025-01-21 03:20:00|1052.7|1051.5|1052|1050.8|1052.7|1051.5|1051.5|1050.3|195
1737429900000|2025-01-21 03:25:00|1051.8|1050.6|1052|1050.8|1052.3|1051.1|1051.8|1050.6|49
1737430200000|2025-01-21 03:30:00|1052.1|1050.9|1052|1050.8|1052.2|1051|1051.8|1050.6|33
1737430500000|2025-01-21 03:35:00|1051.9|1050.7|1052|1050.8|1052.2|1051|1051.9|1050.7|33
1737430800000|2025-01-21 03:40:00|1052.1|1050.9|1052.2|1051|1052.4|1051.2|1052|1050.8|19
1737431100000|2025-01-21 03:45:00|1052.3|1051.1|1052.1|1050.9|1052.3|1051.1|1051.8|1050.6|20
1737431400000|2025-01-21 03:50:00|1052|1050.8|1051.5|1050.3|1052|1050.8|1051.5|1050.3|24
1737431700000|2025-01-21 03:55:00|1051.6|1050.4|1051.5|1050.3|1051.7|1050.5|1051.5|1050.3|16
1737432000000|2025-01-21 04:00:00|1051.6|1050.4|1051.6|1050.4|1051.8|1050.6|1051.6|1050.4|32
1737432300000|2025-01-21 04:05:00|1051.7|1050.5|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|17
1737432600000|2025-01-21 04:10:00|1051.3|1050.1|1051.8|1050.6|1051.8|1050.6|1051.3|1050.1|18
1737432900000|2025-01-21 04:15:00|1051.9|1050.7|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|5
1737433200000|2025-01-21 04:20:00|1052|1050.8|1052.2|1051|1052.2|1051|1052|1050.8|5
1737433500000|2025-01-21 04:25:00|1052.3|1051.1|1052.6|1051.4|1052.6|1051.4|1052.1|1050.9|8
1737433800000|2025-01-21 04:30:00|1052.7|1051.5|1052.4|1051.2|1052.8|1051.6|1052.4|1051.2|21
1737434100000|2025-01-21 04:35:00|1052.5|1051.3|1052.6|1051.4|1052.6|1051.4|1052.5|1051.3|0
1737434400000|2025-01-21 04:40:00|1052.3|1051.1|1051.9|1050.7|1052.3|1051.1|1051.9|1050.7|13
1737434700000|2025-01-21 04:45:00|1052|1050.8|1052|1050.8|1052|1050.8|1051.8|1050.6|9
1737435000000|2025-01-21 04:50:00|1051.8|1050.6|1051.8|1050.6|1051.9|1050.7|1051.8|1050.6|4
1737435300000|2025-01-21 04:55:00|1051.7|1050.5|1052|1050.8|1052.2|1051|1051.6|1050.4|41
1737435600000|2025-01-21 05:00:00|1051.8|1050.6|1052|1050.8|1052|1050.8|1051.8|1050.6|21
1737435900000|2025-01-21 05:05:00|1052.1|1050.9|1052.3|1051.1|1052.3|1051.1|1052.1|1050.9|2
1737436200000|2025-01-21 05:10:00|1052.2|1051|1051.8|1050.6|1052.2|1051|1051.7|1050.5|23
1737436500000|2025-01-21 05:15:00|1052|1050.8|1051.9|1050.7|1052.2|1051|1051.8|1050.6|50
1737436800000|2025-01-21 05:20:00|1052|1050.8|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|9
1737437100000|2025-01-21 05:25:00|1052|1050.8|1052.3|1051.1|1052.3|1051.1|1052|1050.8|16
1737437400000|2025-01-21 05:30:00|1052.2|1051|1053.3|1052.1|1053.6|1052.4|1052|1050.8|317
1737437700000|2025-01-21 05:35:00|1053.2|1052|1053.3|1052.1|1053.5|1052.3|1053.1|1051.9|48
1737438000000|2025-01-21 05:40:00|1053.2|1052|1055.2|1054|1055.2|1054|1053.1|1051.9|299
1737438300000|2025-01-21 05:45:00|1055.1|1053.9|1055.5|1054.3|1055.5|1054.3|1055|1053.8|250
1737438600000|2025-01-21 05:50:00|1055.4|1054.2|1055.5|1054.3|1055.8|1054.6|1055.1|1053.9|216
1737438900000|2025-01-21 05:55:00|1055.6|1054.4|1055.5|1054.3|1055.9|1054.7|1055.2|1054|71
1737439200000|2025-01-21 06:00:00|1055.4|1054.2|1055.7|1054.5|1055.9|1054.7|1055.2|1054|72
1737439500000|2025-01-21 06:05:00|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|1054.6|1053.4|191
1737439800000|2025-01-21 06:10:00|1055.4|1054.2|1056.7|1055.5|1056.7|1055.5|1055.4|1054.2|294
1737440100000|2025-01-21 06:15:00|1056.6|1055.4|1056.6|1055.4|1057.4|1056.2|1056.1|1054.9|725
1737440400000|2025-01-21 06:20:00|1056.8|1055.6|1055.9|1054.7|1057.1|1055.9|1055.6|1054.4|161
1737440700000|2025-01-21 06:25:00|1056.1|1054.9|1056.6|1055.4|1056.8|1055.6|1056.1|1054.9|194
1737441000000|2025-01-21 06:30:00|1056.8|1055.6|1056.1|1054.9|1056.8|1055.6|1055.6|1054.4|166
1737441300000|2025-01-21 06:35:00|1056|1054.8|1054.4|1053.2|1056|1054.8|1054.4|1053.2|309
1737441600000|2025-01-21 06:40:00|1054.5|1053.3|1055.6|1054.4|1055.7|1054.5|1053.9|1052.7|460
1737441900000|2025-01-21 06:45:00|1055.5|1054.3|1056|1054.8|1056|1054.8|1055.5|1054.3|82
1737442200000|2025-01-21 06:50:00|1056.2|1055|1056.3|1055.1|1056.6|1055.4|1056|1054.8|148
1737442500000|2025-01-21 06:55:00|1056.2|1055|1056.2|1055|1056.4|1055.2|1055.5|1054.3|62
1737442800000|2025-01-21 07:00:00|1056.1|1054.9|1055.9|1054.7|1056.1|1054.9|1054.8|1053.6|218
1737443100000|2025-01-21 07:05:00|1056|1054.8|1055.2|1054|1056|1054.8|1055.2|1054|49
1737443400000|2025-01-21 07:10:00|1055.3|1054.1|1055|1053.8|1055.5|1054.3|1054.9|1053.7|29
1737443700000|2025-01-21 07:15:00|1054.9|1053.7|1055|1053.8|1055.2|1054|1054.8|1053.6|28
1737444000000|2025-01-21 07:20:00|1054.9|1053.7|1054.1|1052.9|1055|1053.8|1054.1|1052.9|204
1737444300000|2025-01-21 07:25:00|1054|1052.8|1052.6|1051.4|1054.1|1052.9|1052.4|1051.2|271
1737444600000|2025-01-21 07:30:00|1052.4|1051.2|1053.4|1052.2|1053.6|1052.4|1052.4|1051.2|75
1737444900000|2025-01-21 07:35:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1052.7|1051.5|135
1737445200000|2025-01-21 07:40:00|1053.1|1051.9|1053.2|1052|1053.3|1052.1|1052.9|1051.7|17
1737445500000|2025-01-21 07:45:00|1053.1|1051.9|1052.4|1051.2|1053.2|1052|1052.4|1051.2|76
1737445800000|2025-01-21 07:50:00|1052.2|1051|1052.6|1051.4|1052.6|1051.4|1052.1|1050.9|54
1737446100000|2025-01-21 07:55:00|1052.4|1051.2|1051.9|1050.7|1052.4|1051.2|1051.9|1050.7|65
1737446400000|2025-01-21 08:00:00|1052|1050.8|1052.3|1051.1|1052.4|1051.2|1051.8|1050.6|101
1737446700000|2025-01-21 08:05:00|1052.2|1051|1051.8|1050.6|1052.2|1051|1051.8|1050.6|63
1737447000000|2025-01-21 08:10:00|1051.9|1050.7|1052.5|1051.3|1052.6|1051.4|1051.9|1050.7|52
1737447300000|2025-01-21 08:15:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1052|1050.8|143
1737447600000|2025-01-21 08:20:00|1052.4|1051.2|1053|1051.8|1053.1|1051.9|1052.1|1050.9|81
1737447900000|2025-01-21 08:25:00|1053.1|1051.9|1053.4|1052.2|1053.6|1052.4|1053.1|1051.9|54
1737448200000|2025-01-21 08:30:00|1053.6|1052.4|1054.5|1053.3|1054.9|1053.7|1053.6|1052.4|248
1737448500000|2025-01-21 08:35:00|1054.4|1053.2|1054.4|1053.2|1055.4|1054.2|1054.3|1053.1|132
1737448800000|2025-01-21 08:40:00|1054.3|1053.1|1053.8|1052.6|1054.4|1053.2|1053.1|1051.9|199
1737449100000|2025-01-21 08:45:00|1053.9|1052.7|1053.3|1052.1|1053.9|1052.7|1053.3|1052.1|65
1737449400000|2025-01-21 08:50:00|1053.4|1052.2|1054.1|1052.9|1054.3|1053.1|1053.1|1051.9|133
1737449700000|2025-01-21 08:55:00|1054.2|1053|1054.9|1053.7|1055|1053.8|1053.8|1052.6|293
1737450000000|2025-01-21 09:00:00|1054.7|1053.5|1054.5|1053.3|1054.7|1053.5|1054.2|1053|125
1737450300000|2025-01-21 09:05:00|1054.7|1053.5|1054.7|1053.5|1054.9|1053.7|1054.6|1053.4|62
1737450600000|2025-01-21 09:10:00|1054.8|1053.6|1054.7|1053.5|1054.8|1053.6|1054.5|1053.3|41
1737450900000|2025-01-21 09:15:00|1054.9|1053.7|1055.4|1054.2|1055.5|1054.3|1054.9|1053.7|94
1737451200000|2025-01-21 09:20:00|1055.5|1054.3|1056.2|1055|1056.4|1055.2|1055.5|1054.3|45
1737451500000|2025-01-21 09:25:00|1056|1054.8|1056.7|1055.5|1056.8|1055.6|1055.7|1054.5|117
1737451800000|2025-01-21 09:30:00|1056.5|1055.3|1057.2|1056|1057.2|1056|1056.5|1055.3|103
1737452100000|2025-01-21 09:35:00|1057|1055.8|1057.2|1056|1057.2|1056|1056.9|1055.7|33
1737452400000|2025-01-21 09:40:00|1057.1|1055.9|1056.2|1055|1057.2|1056|1056.2|1055|122
1737452700000|2025-01-21 09:45:00|1056.3|1055.1|1057.1|1055.9|1057.4|1056.2|1056.3|1055.1|61
1737453000000|2025-01-21 09:50:00|1056.9|1055.7|1056.7|1055.5|1057.1|1055.9|1056.4|1055.2|62
1737453300000|2025-01-21 09:55:00|1056.6|1055.4|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|33
1737453600000|2025-01-21 10:00:00|1056.7|1055.5|1057.4|1056.2|1057.4|1056.2|1056.7|1055.5|67
1737453900000|2025-01-21 10:05:00|1057.7|1056.5|1057.7|1056.5|1058.2|1057|1057.2|1056|329
1737454200000|2025-01-21 10:10:00|1057.3|1056.1|1056.7|1055.5|1057.4|1056.2|1056.4|1055.2|218
1737454500000|2025-01-21 10:15:00|1056.9|1055.7|1057.4|1056.2|1057.4|1056.2|1056.7|1055.5|76
1737454800000|2025-01-21 10:20:00|1057.3|1056.1|1057.7|1056.5|1057.7|1056.5|1057.1|1055.9|39
1737455100000|2025-01-21 10:25:00|1057.6|1056.4|1058.9|1057.7|1059.2|1058|1057.6|1056.4|443
1737455400000|2025-01-21 10:30:00|1058.7|1057.5|1061.6|1060.4|1061.6|1060.4|1058.7|1057.5|758
1737455700000|2025-01-21 10:35:00|1061.4|1060.2|1060.3|1059.1|1061.6|1060.4|1060.2|1059|196
1737456000000|2025-01-21 10:40:00|1060.2|1059|1060.4|1059.2|1061|1059.8|1060.2|1059|57
1737456300000|2025-01-21 10:45:00|1060.3|1059.1|1060.8|1059.6|1061.2|1060|1060.2|1059|45
1737456600000|2025-01-21 10:50:00|1060.7|1059.5|1059.3|1058.1|1060.9|1059.7|1059.3|1058.1|111
1737456900000|2025-01-21 10:55:00|1059.2|1058|1057.9|1056.7|1059.2|1058|1057.9|1056.7|464
1737457200000|2025-01-21 11:00:00|1057.7|1056.5|1057.9|1056.7|1059|1057.8|1057.5|1056.3|196
1737457500000|2025-01-21 11:05:00|1057.8|1056.6|1057|1055.8|1057.8|1056.6|1056.7|1055.5|177
1737457800000|2025-01-21 11:10:00|1057.3|1056.1|1056.8|1055.6|1057.5|1056.3|1056.8|1055.6|168
1737458100000|2025-01-21 11:15:00|1056.9|1055.7|1057.5|1056.3|1057.8|1056.6|1056.9|1055.7|52
1737458400000|2025-01-21 11:20:00|1057.2|1056|1055.5|1054.3|1057.2|1056|1055.5|1054.3|389
1737458700000|2025-01-21 11:25:00|1055.4|1054.2|1055.2|1054|1055.5|1054.3|1054.8|1053.6|309
1737459000000|2025-01-21 11:30:00|1055.3|1054.1|1055.3|1054.1|1055.8|1054.6|1054.9|1053.7|85
1737459300000|2025-01-21 11:35:00|1055.5|1054.3|1055.2|1054|1055.7|1054.5|1055.2|1054|62
1737459600000|2025-01-21 11:40:00|1055|1053.8|1055|1053.8|1055.5|1054.3|1054.7|1053.5|71
1737459900000|2025-01-21 11:45:00|1055.2|1054|1054|1052.8|1055.5|1054.3|1054|1052.8|400
1737460200000|2025-01-21 11:50:00|1054.1|1052.9|1053.7|1052.5|1054.8|1053.6|1053.6|1052.4|475
1737460500000|2025-01-21 11:55:00|1053.8|1052.6|1052.8|1051.6|1053.8|1052.6|1052.5|1051.3|336
1737460800000|2025-01-21 12:00:00|1053|1051.8|1053|1051.8|1053.5|1052.3|1052.5|1051.3|287
1737461100000|2025-01-21 12:05:00|1053.2|1052|1053.5|1052.3|1053.6|1052.4|1052.5|1051.3|283
1737461400000|2025-01-21 12:10:00|1053.6|1052.4|1054.7|1053.5|1054.7|1053.5|1053|1051.8|225
1737461700000|2025-01-21 12:15:00|1054.5|1053.3|1054.8|1053.6|1055.2|1054|1054.3|1053.1|119
1737462000000|2025-01-21 12:20:00|1054.9|1053.7|1054.5|1053.3|1055|1053.8|1054.3|1053.1|72
1737462300000|2025-01-21 12:25:00|1054.3|1053.1|1054|1052.8|1054.5|1053.3|1053.9|1052.7|97
1737462600000|2025-01-21 12:30:00|1053.9|1052.7|1054.3|1053.1|1055|1053.8|1053.3|1052.1|338
1737462900000|2025-01-21 12:35:00|1054.1|1052.9|1054.2|1053|1054.4|1053.2|1053.7|1052.5|150
1737463200000|2025-01-21 12:40:00|1054.3|1053.1|1054.9|1053.7|1054.9|1053.7|1054.2|1053|164
1737463500000|2025-01-21 12:45:00|1054.8|1053.6|1055.4|1054.2|1055.9|1054.7|1054.8|1053.6|272
1737463800000|2025-01-21 12:50:00|1055.5|1054.3|1056.6|1055.4|1056.7|1055.5|1055.4|1054.2|267
1737464100000|2025-01-21 12:55:00|1056.7|1055.5|1056.9|1055.7|1057|1055.8|1056.2|1055|209
1737464400000|2025-01-21 13:00:00|1056.7|1055.5|1057.8|1056.6|1058.9|1057.7|1056.7|1055.5|654
1737464700000|2025-01-21 13:05:00|1057.7|1056.5|1056.8|1055.6|1058.6|1057.4|1056.4|1055.2|388
1737465000000|2025-01-21 13:10:00|1056.7|1055.5|1057.1|1055.9|1057.4|1056.2|1055.9|1054.7|222
1737465300000|2025-01-21 13:15:00|1057.2|1056|1058.2|1057|1058.3|1057.1|1056.3|1055.1|298
1737465600000|2025-01-21 13:20:00|1058|1056.8|1059.4|1058.2|1059.5|1058.3|1058|1056.8|583
1737465900000|2025-01-21 13:25:00|1059.3|1058.1|1060.1|1058.9|1060.4|1059.2|1058.9|1057.7|641
1737466200000|2025-01-21 13:30:00|1060.2|1059|1060.7|1059.5|1060.9|1059.7|1059.1|1057.9|490
1737466500000|2025-01-21 13:35:00|1060.6|1059.4|1060.1|1058.9|1061.5|1060.3|1059.9|1058.7|549
1737466800000|2025-01-21 13:40:00|1059.9|1058.7|1059.9|1058.7|1061.2|1060|1059.6|1058.4|691
1737469800000|2025-01-21 14:30:00|1059.8|1058.6|1062.8|1061.6|1065.7|1064.5|1059.6|1058.4|4563
1737470100000|2025-01-21 14:35:00|1062.6|1061.4|1059.4|1058.2|1062.6|1061.4|1059.3|1058.1|1779
1737470400000|2025-01-21 14:40:00|1059.2|1058|1056.3|1055.1|1059.6|1058.4|1056.2|1055|1614
1737470700000|2025-01-21 14:45:00|1056.5|1055.3|1055.4|1054.2|1056.9|1055.7|1054.2|1053|2069
1737471000000|2025-01-21 14:50:00|1055.6|1054.4|1054.2|1053|1055.9|1054.7|1054.1|1052.9|1561
1737471300000|2025-01-21 14:55:00|1054|1052.8|1051.8|1050.6|1054.5|1053.3|1051.8|1050.6|1496
1737471600000|2025-01-21 15:00:00|1051.6|1050.4|1053.4|1052.2|1053.5|1052.3|1051.5|1050.3|1637
1737471900000|2025-01-21 15:05:00|1053.3|1052.1|1054|1052.8|1055|1053.8|1053.1|1051.9|1524
1737472200000|2025-01-21 15:10:00|1054.2|1053|1056|1054.8|1057|1055.8|1054.2|1053|1490
1737472500000|2025-01-21 15:15:00|1055.8|1054.6|1052.6|1051.4|1056.5|1055.3|1052.3|1051.1|898
1737472800000|2025-01-21 15:20:00|1052.8|1051.6|1054.2|1053|1054.7|1053.5|1052.1|1050.9|1044
1737473100000|2025-01-21 15:25:00|1054.3|1053.1|1052.8|1051.6|1054.8|1053.6|1052.5|1051.3|768
1737473400000|2025-01-21 15:30:00|1053|1051.8|1053.1|1051.9|1055.1|1053.9|1052.5|1051.3|741
1737473700000|2025-01-21 15:35:00|1052.8|1051.6|1052.1|1050.9|1054.1|1052.9|1052|1050.8|653
1737474000000|2025-01-21 15:40:00|1052.3|1051.1|1052.7|1051.5|1053.6|1052.4|1051.5|1050.3|898
1737474300000|2025-01-21 15:45:00|1052.9|1051.7|1052.1|1050.9|1053.2|1052|1051.3|1050.1|895
1737474600000|2025-01-21 15:50:00|1052.2|1051|1053.1|1051.9|1053.3|1052.1|1052.2|1051|811
1737474900000|2025-01-21 15:55:00|1053|1051.8|1053.5|1052.3|1054.2|1053|1052.8|1051.6|800
1737475200000|2025-01-21 16:00:00|1053.7|1052.5|1055.9|1054.7|1056.2|1055|1053.5|1052.3|917
1737475500000|2025-01-21 16:05:00|1056|1054.8|1054.5|1053.3|1056.4|1055.2|1054.4|1053.2|1263
1737475800000|2025-01-21 16:10:00|1054.6|1053.4|1056.4|1055.2|1056.5|1055.3|1054.4|1053.2|821
1737476100000|2025-01-21 16:15:00|1056.2|1055|1057.1|1055.9|1058.1|1056.9|1056.1|1054.9|881
1737476400000|2025-01-21 16:20:00|1057|1055.8|1059.2|1058|1059.4|1058.2|1056.5|1055.3|849
1737476700000|2025-01-21 16:25:00|1059.1|1057.9|1060.6|1059.4|1060.9|1059.7|1059.1|1057.9|667
1737477000000|2025-01-21 16:30:00|1060.7|1059.5|1062.3|1061.1|1062.5|1061.3|1060.6|1059.4|909
1737477300000|2025-01-21 16:35:00|1062.2|1061|1062.3|1061.1|1063|1061.8|1061.8|1060.6|968
1737477600000|2025-01-21 16:40:00|1062.4|1061.2|1061.8|1060.6|1062.9|1061.7|1061.4|1060.2|735
1737477900000|2025-01-21 16:45:00|1061.9|1060.7|1062.3|1061.1|1062.8|1061.6|1061.4|1060.2|734
1737478200000|2025-01-21 16:50:00|1062.4|1061.2|1059.5|1058.3|1062.5|1061.3|1058.8|1057.6|1147
1737478500000|2025-01-21 16:55:00|1059.6|1058.4|1060|1058.8|1060.4|1059.2|1058.8|1057.6|591
1737478800000|2025-01-21 17:00:00|1060.1|1058.9|1060|1058.8|1060.9|1059.7|1059.8|1058.6|704
1737479100000|2025-01-21 17:05:00|1060.1|1058.9|1060.8|1059.6|1061.4|1060.2|1060|1058.8|837
1737479400000|2025-01-21 17:10:00|1061|1059.8|1061|1059.8|1061.3|1060.1|1060|1058.8|673
1737479700000|2025-01-21 17:15:00|1061.1|1059.9|1061.7|1060.5|1062.3|1061.1|1060.8|1059.6|619
1737480000000|2025-01-21 17:20:00|1061.5|1060.3|1062.6|1061.4|1062.6|1061.4|1060.8|1059.6|678
1737480300000|2025-01-21 17:25:00|1062.7|1061.5|1062.3|1061.1|1063.1|1061.9|1062.3|1061.1|697
1737480600000|2025-01-21 17:30:00|1062.1|1060.9|1061.2|1060|1063|1061.8|1060.9|1059.7|693
1737480900000|2025-01-21 17:35:00|1061.3|1060.1|1061.8|1060.6|1062.2|1061|1061.2|1060|625
1737481200000|2025-01-21 17:40:00|1061.7|1060.5|1061.5|1060.3|1061.9|1060.7|1060.5|1059.3|620
1737481500000|2025-01-21 17:45:00|1061.7|1060.5|1061.4|1060.2|1062.8|1061.6|1061.2|1060|616
1737481800000|2025-01-21 17:50:00|1061.3|1060.1|1063|1061.8|1063.2|1062|1061.3|1060.1|723
1737482100000|2025-01-21 17:55:00|1062.9|1061.7|1063.7|1062.5|1063.9|1062.7|1062.9|1061.7|603
1737482400000|2025-01-21 18:00:00|1063.8|1062.6|1063.6|1062.4|1064|1062.8|1062.8|1061.6|630
1737482700000|2025-01-21 18:05:00|1063.7|1062.5|1063.6|1062.4|1064.3|1063.1|1063.3|1062.1|735
1737483000000|2025-01-21 18:10:00|1063.3|1062.1|1065|1063.8|1065|1063.8|1063.3|1062.1|594
1737483300000|2025-01-21 18:15:00|1064.9|1063.7|1064.6|1063.4|1064.9|1063.7|1064.1|1062.9|743
1737483600000|2025-01-21 18:20:00|1064.5|1063.3|1064.6|1063.4|1064.9|1063.7|1063.6|1062.4|558
1737483900000|2025-01-21 18:25:00|1064.7|1063.5|1066.7|1065.5|1066.9|1065.7|1064.4|1063.2|1243
1737484200000|2025-01-21 18:30:00|1066.8|1065.6|1066.3|1065.1|1068|1066.8|1066.3|1065.1|1327
1737484500000|2025-01-21 18:35:00|1066.4|1065.2|1066.7|1065.5|1067.5|1066.3|1066.2|1065|829
1737484800000|2025-01-21 18:40:00|1066.6|1065.4|1067.8|1066.6|1068|1066.8|1066.6|1065.4|735
1737485100000|2025-01-21 18:45:00|1067.9|1066.7|1067.7|1066.5|1068.9|1067.7|1067.7|1066.5|1192
1737485400000|2025-01-21 18:50:00|1067.8|1066.6|1066.7|1065.5|1068.3|1067.1|1066.5|1065.3|997
1737485700000|2025-01-21 18:55:00|1066.9|1065.7|1067.1|1065.9|1067.5|1066.3|1066.6|1065.4|1227
1737486000000|2025-01-21 19:00:00|1067.3|1066.1|1069.2|1068|1069.4|1068.2|1067.3|1066.1|1104
1737486300000|2025-01-21 19:05:00|1069.1|1067.9|1069.2|1068|1070.1|1068.9|1069.1|1067.9|1397
1737486600000|2025-01-21 19:10:00|1069.1|1067.9|1072.5|1071.3|1072.5|1071.3|1068.9|1067.7|3892
1737486900000|2025-01-21 19:15:00|1072.4|1071.2|1072.7|1071.5|1072.8|1071.6|1071.5|1070.3|2183
1737507600000|2025-01-22 01:00:00|1071|1069.8|1062.2|1061|1071|1069.8|1062.2|1061|2117
1737507900000|2025-01-22 01:05:00|1062.3|1061.1|1064.3|1063.1|1064.3|1063.1|1061.9|1060.7|775
1737508200000|2025-01-22 01:10:00|1064.4|1063.2|1065.9|1064.7|1065.9|1064.7|1064.4|1063.2|691
1737508500000|2025-01-22 01:15:00|1066|1064.8|1065.2|1064|1066.7|1065.5|1065.1|1063.9|445
1737508800000|2025-01-22 01:20:00|1065.1|1063.9|1065.2|1064|1066.1|1064.9|1064.9|1063.7|172
1737509100000|2025-01-22 01:25:00|1065.4|1064.2|1064.2|1063|1065.9|1064.7|1064.2|1063|106
1737509400000|2025-01-22 01:30:00|1064.4|1063.2|1063.9|1062.7|1064.7|1063.5|1063.9|1062.7|130
1737509700000|2025-01-22 01:35:00|1063.8|1062.6|1063.7|1062.5|1064.2|1063|1063.3|1062.1|220
1737510000000|2025-01-22 01:40:00|1063.9|1062.7|1065|1063.8|1065.3|1064.1|1063.9|1062.7|120
1737510300000|2025-01-22 01:45:00|1064.9|1063.7|1063.2|1062|1065.2|1064|1063.1|1061.9|143
1737510600000|2025-01-22 01:50:00|1063.3|1062.1|1064.6|1063.4|1064.6|1063.4|1063.3|1062.1|96
1737510900000|2025-01-22 01:55:00|1064.4|1063.2|1063.4|1062.2|1064.7|1063.5|1063.2|1062|163
1737511200000|2025-01-22 02:00:00|1063.3|1062.1|1063.9|1062.7|1064.1|1062.9|1062.6|1061.4|306
1737511500000|2025-01-22 02:05:00|1063.8|1062.6|1063.1|1061.9|1064.6|1063.4|1062.6|1061.4|176
1737511800000|2025-01-22 02:10:00|1063.3|1062.1|1063.6|1062.4|1063.8|1062.6|1063.1|1061.9|119
1737512100000|2025-01-22 02:15:00|1063.7|1062.5|1063.3|1062.1|1063.8|1062.6|1063.3|1062.1|25
1737512400000|2025-01-22 02:20:00|1063.2|1062|1063.3|1062.1|1063.5|1062.3|1063.2|1062|32
1737512700000|2025-01-22 02:25:00|1063.4|1062.2|1063.3|1062.1|1063.4|1062.2|1063.2|1062|21
1737513000000|2025-01-22 02:30:00|1063.1|1061.9|1063.8|1062.6|1063.8|1062.6|1063.1|1061.9|164
1737513300000|2025-01-22 02:35:00|1063.9|1062.7|1064.6|1063.4|1064.9|1063.7|1063.8|1062.6|143
1737513600000|2025-01-22 02:40:00|1064.8|1063.6|1066.1|1064.9|1066.3|1065.1|1064.6|1063.4|241
1737513900000|2025-01-22 02:45:00|1066.3|1065.1|1067.2|1066|1067.2|1066|1066.1|1064.9|236
1737514200000|2025-01-22 02:50:00|1067.3|1066.1|1068.7|1067.5|1068.7|1067.5|1067.3|1066.1|230
1737514500000|2025-01-22 02:55:00|1068.6|1067.4|1068|1066.8|1068.9|1067.7|1067.5|1066.3|185
1737514800000|2025-01-22 03:00:00|1067.9|1066.7|1069.3|1068.1|1069.6|1068.4|1067.8|1066.6|303
1737515100000|2025-01-22 03:05:00|1069.4|1068.2|1070.8|1069.6|1070.8|1069.6|1069.3|1068.1|270
1737515400000|2025-01-22 03:10:00|1070.7|1069.5|1071.4|1070.2|1071.8|1070.6|1070.7|1069.5|408
1737515700000|2025-01-22 03:15:00|1071.2|1070|1070.2|1069|1071.2|1070|1070.2|1069|139
1737516000000|2025-01-22 03:20:00|1070.4|1069.2|1070.9|1069.7|1071.2|1070|1070.4|1069.2|218
1737516300000|2025-01-22 03:25:00|1070.8|1069.6|1070|1068.8|1070.8|1069.6|1069.4|1068.2|202
1737516600000|2025-01-22 03:30:00|1070.1|1068.9|1069.8|1068.6|1070.2|1069|1069.8|1068.6|32
1737516900000|2025-01-22 03:35:00|1069.9|1068.7|1070.3|1069.1|1070.6|1069.4|1069.9|1068.7|35
1737517200000|2025-01-22 03:40:00|1070.4|1069.2|1070.8|1069.6|1071.1|1069.9|1070.4|1069.2|44
1737517500000|2025-01-22 03:45:00|1070.6|1069.4|1069.7|1068.5|1070.7|1069.5|1069.7|1068.5|74
1737517800000|2025-01-22 03:50:00|1069.8|1068.6|1069.7|1068.5|1069.9|1068.7|1069.6|1068.4|32
1737518100000|2025-01-22 03:55:00|1069.5|1068.3|1069.4|1068.2|1069.7|1068.5|1069.3|1068.1|43
1737518400000|2025-01-22 04:00:00|1069.2|1068|1068.9|1067.7|1069.2|1068|1068.7|1067.5|40
1737518700000|2025-01-22 04:05:00|1069.1|1067.9|1069.8|1068.6|1069.8|1068.6|1068.9|1067.7|71
1737519000000|2025-01-22 04:10:00|1069.7|1068.5|1070.9|1069.7|1071.1|1069.9|1069.6|1068.4|185
1737519300000|2025-01-22 04:15:00|1070.8|1069.6|1070.2|1069|1071.1|1069.9|1070.1|1068.9|72
1737519600000|2025-01-22 04:20:00|1070.3|1069.1|1070.6|1069.4|1070.9|1069.7|1070.3|1069.1|36
1737519900000|2025-01-22 04:25:00|1071.1|1069.9|1071.3|1070.1|1071.4|1070.2|1070.8|1069.6|34
1737520200000|2025-01-22 04:30:00|1071.4|1070.2|1071.3|1070.1|1071.6|1070.4|1071.3|1070.1|44
1737520500000|2025-01-22 04:35:00|1071.1|1069.9|1071.5|1070.3|1071.6|1070.4|1071.1|1069.9|20
1737520800000|2025-01-22 04:40:00|1071.4|1070.2|1071.1|1069.9|1071.7|1070.5|1071.1|1069.9|35
1737521100000|2025-01-22 04:45:00|1070.9|1069.7|1070.8|1069.6|1070.9|1069.7|1070.8|1069.6|58
1737521400000|2025-01-22 04:50:00|1070.9|1069.7|1070.8|1069.6|1071.4|1070.2|1070.8|1069.6|14
1737521700000|2025-01-22 04:55:00|1070.7|1069.5|1070.8|1069.6|1070.8|1069.6|1070.6|1069.4|23
1737522000000|2025-01-22 05:00:00|1070.6|1069.4|1070.8|1069.6|1070.8|1069.6|1070.2|1069|57
1737522300000|2025-01-22 05:05:00|1070.7|1069.5|1070.8|1069.6|1070.9|1069.7|1070.6|1069.4|37
1737522600000|2025-01-22 05:10:00|1071|1069.8|1070.8|1069.6|1071|1069.8|1070.6|1069.4|24
1737522900000|2025-01-22 05:15:00|1070.9|1069.7|1070.9|1069.7|1071|1069.8|1070.9|1069.7|11
1737523200000|2025-01-22 05:20:00|1070.8|1069.6|1070.4|1069.2|1070.8|1069.6|1070.1|1068.9|36
1737523500000|2025-01-22 05:25:00|1070.3|1069.1|1070.4|1069.2|1070.4|1069.2|1069.9|1068.7|27
1737523800000|2025-01-22 05:30:00|1070.3|1069.1|1070.9|1069.7|1071.1|1069.9|1069.8|1068.6|73
1737524100000|2025-01-22 05:35:00|1071.4|1070.2|1071.2|1070|1071.4|1070.2|1070.8|1069.6|46
1737524400000|2025-01-22 05:40:00|1071.1|1069.9|1071.7|1070.5|1071.9|1070.7|1071.1|1069.9|131
1737524700000|2025-01-22 05:45:00|1071.6|1070.4|1071.9|1070.7|1071.9|1070.7|1071.6|1070.4|61
1737525000000|2025-01-22 05:50:00|1072.2|1071|1071.8|1070.6|1072.2|1071|1071.8|1070.6|226
1737525300000|2025-01-22 05:55:00|1071.9|1070.7|1071.9|1070.7|1072.1|1070.9|1071.8|1070.6|29
1737525600000|2025-01-22 06:00:00|1071.8|1070.6|1071.6|1070.4|1071.9|1070.7|1071.4|1070.2|87
1737525900000|2025-01-22 06:05:00|1071.5|1070.3|1070.6|1069.4|1071.5|1070.3|1070.2|1069|100
1737526200000|2025-01-22 06:10:00|1070.7|1069.5|1068.3|1067.1|1070.8|1069.6|1068.1|1066.9|385
1737526500000|2025-01-22 06:15:00|1068.2|1067|1065.9|1064.7|1068.3|1067.1|1065.9|1064.7|982
1737526800000|2025-01-22 06:20:00|1066|1064.8|1066.7|1065.5|1066.8|1065.6|1065.7|1064.5|365
1737527100000|2025-01-22 06:25:00|1066.9|1065.7|1067.2|1066|1067.4|1066.2|1066.6|1065.4|221
1737527400000|2025-01-22 06:30:00|1067.3|1066.1|1067.6|1066.4|1067.9|1066.7|1067.1|1065.9|67
1737527700000|2025-01-22 06:35:00|1067.7|1066.5|1068.1|1066.9|1068.2|1067|1067.7|1066.5|45
1737528000000|2025-01-22 06:40:00|1067.9|1066.7|1067.4|1066.2|1068.6|1067.4|1067.3|1066.1|134
1737528300000|2025-01-22 06:45:00|1067.3|1066.1|1066.2|1065|1067.4|1066.2|1066.2|1065|243
1737528600000|2025-01-22 06:50:00|1066.1|1064.9|1066.9|1065.7|1067.5|1066.3|1065.9|1064.7|235
1737528900000|2025-01-22 06:55:00|1067|1065.8|1067.2|1066|1067.5|1066.3|1066.8|1065.6|75
1737529200000|2025-01-22 07:00:00|1067.1|1065.9|1068.2|1067|1068.3|1067.1|1067.1|1065.9|81
1737529500000|2025-01-22 07:05:00|1068.1|1066.9|1068.4|1067.2|1068.4|1067.2|1068.1|1066.9|70
1737529800000|2025-01-22 07:10:00|1068.3|1067.1|1068.3|1067.1|1068.6|1067.4|1067.9|1066.7|44
1737530100000|2025-01-22 07:15:00|1068.4|1067.2|1069|1067.8|1069|1067.8|1068.4|1067.2|87
1737530400000|2025-01-22 07:20:00|1068.9|1067.7|1068.9|1067.7|1069|1067.8|1068.4|1067.2|47
1737530700000|2025-01-22 07:25:00|1069|1067.8|1068.8|1067.6|1069.1|1067.9|1068.7|1067.5|13
1737531000000|2025-01-22 07:30:00|1068.9|1067.7|1067.7|1066.5|1068.9|1067.7|1067.7|1066.5|52
1737531300000|2025-01-22 07:35:00|1067.8|1066.6|1067.8|1066.6|1067.9|1066.7|1067.6|1066.4|29
1737531600000|2025-01-22 07:40:00|1068|1066.8|1068|1066.8|1068.1|1066.9|1067.7|1066.5|19
1737531900000|2025-01-22 07:45:00|1068.1|1066.9|1068.3|1067.1|1068.3|1067.1|1068|1066.8|11
1737532200000|2025-01-22 07:50:00|1068.2|1067|1069.1|1067.9|1069.1|1067.9|1068.2|1067|185
1737532500000|2025-01-22 07:55:00|1069|1067.8|1068.3|1067.1|1069.1|1067.9|1068.1|1066.9|53
1737532800000|2025-01-22 08:00:00|1068.4|1067.2|1068|1066.8|1068.8|1067.6|1067.8|1066.6|38
1737533100000|2025-01-22 08:05:00|1067.9|1066.7|1067.7|1066.5|1067.9|1066.7|1067.1|1065.9|32
1737533400000|2025-01-22 08:10:00|1067.8|1066.6|1068.1|1066.9|1068.3|1067.1|1067.8|1066.6|42
1737533700000|2025-01-22 08:15:00|1067.8|1066.6|1067.8|1066.6|1068.1|1066.9|1067.8|1066.6|18
1737534000000|2025-01-22 08:20:00|1067.9|1066.7|1067.2|1066|1067.9|1066.7|1067|1065.8|36
1737534300000|2025-01-22 08:25:00|1067|1065.8|1066.7|1065.5|1067|1065.8|1066.7|1065.5|62
1737534600000|2025-01-22 08:30:00|1066.8|1065.6|1068.1|1066.9|1068.2|1067|1066.8|1065.6|102
1737534900000|2025-01-22 08:35:00|1068.2|1067|1068.5|1067.3|1068.7|1067.5|1068.2|1067|37
1737535200000|2025-01-22 08:40:00|1068.6|1067.4|1068.1|1066.9|1068.6|1067.4|1067.9|1066.7|30
1737535500000|2025-01-22 08:45:00|1067.9|1066.7|1068.2|1067|1068.5|1067.3|1067.7|1066.5|55
1737535800000|2025-01-22 08:50:00|1068.3|1067.1|1068.9|1067.7|1069.1|1067.9|1068.2|1067|119
1737536100000|2025-01-22 08:55:00|1069|1067.8|1069.9|1068.7|1069.9|1068.7|1068.9|1067.7|89
1737536400000|2025-01-22 09:00:00|1070|1068.8|1069.9|1068.7|1070.1|1068.9|1069.7|1068.5|57
1737536700000|2025-01-22 09:05:00|1070|1068.8|1070|1068.8|1070.4|1069.2|1069.5|1068.3|76
1737537000000|2025-01-22 09:10:00|1069.9|1068.7|1070|1068.8|1070.2|1069|1069.7|1068.5|52
1737537300000|2025-01-22 09:15:00|1070.1|1068.9|1070|1068.8|1070.1|1068.9|1069.9|1068.7|30
1737537600000|2025-01-22 09:20:00|1069.9|1068.7|1070|1068.8|1070.2|1069|1069.7|1068.5|53
1737537900000|2025-01-22 09:25:00|1070.2|1069|1069.7|1068.5|1070.2|1069|1069.7|1068.5|35
1737538200000|2025-01-22 09:30:00|1069.8|1068.6|1069|1067.8|1069.8|1068.6|1069|1067.8|70
1737538500000|2025-01-22 09:35:00|1069.1|1067.9|1069.3|1068.1|1069.4|1068.2|1069.1|1067.9|14
1737538800000|2025-01-22 09:40:00|1069.2|1068|1069.5|1068.3|1069.8|1068.6|1069.2|1068|18
1737539100000|2025-01-22 09:45:00|1069.3|1068.1|1068.5|1067.3|1069.3|1068.1|1068.5|1067.3|58
1737539400000|2025-01-22 09:50:00|1068.1|1066.9|1068.3|1067.1|1068.5|1067.3|1067.9|1066.7|340
1737539700000|2025-01-22 09:55:00|1067.9|1066.7|1069.2|1068|1069.4|1068.2|1067.5|1066.3|78
1737540000000|2025-01-22 10:00:00|1069.1|1067.9|1069.3|1068.1|1069.5|1068.3|1069|1067.8|30
1737540300000|2025-01-22 10:05:00|1069.1|1067.9|1068.9|1067.7|1069.3|1068.1|1068.8|1067.6|34
1737540600000|2025-01-22 10:10:00|1069|1067.8|1068.4|1067.2|1069.1|1067.9|1068.3|1067.1|36
1737540900000|2025-01-22 10:15:00|1068.6|1067.4|1068.6|1067.4|1068.8|1067.6|1068.5|1067.3|24
1737541200000|2025-01-22 10:20:00|1068.7|1067.5|1069.3|1068.1|1069.3|1068.1|1068.6|1067.4|174
1737541500000|2025-01-22 10:25:00|1069.4|1068.2|1068.6|1067.4|1069.4|1068.2|1068.4|1067.2|82
1737541800000|2025-01-22 10:30:00|1068.8|1067.6|1069.3|1068.1|1069.8|1068.6|1068.6|1067.4|163
1737542100000|2025-01-22 10:35:00|1069.1|1067.9|1069.1|1067.9|1069.1|1067.9|1068.9|1067.7|3
1737542400000|2025-01-22 10:40:00|1068.6|1067.4|1068.1|1066.9|1068.7|1067.5|1068.1|1066.9|84
1737542700000|2025-01-22 10:45:00|1068|1066.8|1068.8|1067.6|1069.1|1067.9|1068|1066.8|42
1737543000000|2025-01-22 10:50:00|1068.6|1067.4|1068.5|1067.3|1069|1067.8|1068.3|1067.1|27
1737543300000|2025-01-22 10:55:00|1068.3|1067.1|1068.3|1067.1|1068.5|1067.3|1068|1066.8|23
1737543600000|2025-01-22 11:00:00|1068.2|1067|1068.9|1067.7|1068.9|1067.7|1068.2|1067|91
1737543900000|2025-01-22 11:05:00|1068.8|1067.6|1069.3|1068.1|1069.6|1068.4|1068.8|1067.6|37
1737544200000|2025-01-22 11:10:00|1069.2|1068|1069.3|1068.1|1069.5|1068.3|1068.9|1067.7|11
1737544500000|2025-01-22 11:15:00|1069.1|1067.9|1068.8|1067.6|1069.8|1068.6|1068.4|1067.2|165
1737544800000|2025-01-22 11:20:00|1068.9|1067.7|1068.3|1067.1|1068.9|1067.7|1067.8|1066.6|53
1737545100000|2025-01-22 11:25:00|1068.2|1067|1068.1|1066.9|1068.3|1067.1|1067.6|1066.4|31
1737545400000|2025-01-22 11:30:00|1068|1066.8|1067.4|1066.2|1068.1|1066.9|1067.4|1066.2|52
1737545700000|2025-01-22 11:35:00|1067.5|1066.3|1067.6|1066.4|1067.8|1066.6|1067.3|1066.1|171
1737546000000|2025-01-22 11:40:00|1067.9|1066.7|1068.1|1066.9|1068.1|1066.9|1067.8|1066.6|52
1737546300000|2025-01-22 11:45:00|1068.3|1067.1|1068.6|1067.4|1068.6|1067.4|1068.3|1067.1|31
1737546600000|2025-01-22 11:50:00|1068.8|1067.6|1068.3|1067.1|1068.9|1067.7|1068.3|1067.1|33
1737546900000|2025-01-22 11:55:00|1068.1|1066.9|1068.7|1067.5|1068.7|1067.5|1067.7|1066.5|49
1737547200000|2025-01-22 12:00:00|1068.8|1067.6|1069|1067.8|1069.5|1068.3|1068.5|1067.3|80
1737547500000|2025-01-22 12:05:00|1068.8|1067.6|1068.5|1067.3|1069.3|1068.1|1068.5|1067.3|64
1737547800000|2025-01-22 12:10:00|1068.4|1067.2|1068.1|1066.9|1068.5|1067.3|1067.8|1066.6|41
1737548100000|2025-01-22 12:15:00|1068.2|1067|1068.2|1067|1068.4|1067.2|1067.8|1066.6|48
1737548400000|2025-01-22 12:20:00|1068.3|1067.1|1066.5|1065.3|1068.3|1067.1|1066.3|1065.1|107
1737548700000|2025-01-22 12:25:00|1066.4|1065.2|1066.3|1065.1|1066.8|1065.6|1066.3|1065.1|116
1737549000000|2025-01-22 12:30:00|1066.1|1064.9|1066.3|1065.1|1066.8|1065.6|1066|1064.8|63
1737549300000|2025-01-22 12:35:00|1066.6|1065.4|1066.5|1065.3|1066.8|1065.6|1066.3|1065.1|181
1737549600000|2025-01-22 12:40:00|1066.6|1065.4|1066.8|1065.6|1067.3|1066.1|1066.3|1065.1|148
1737549900000|2025-01-22 12:45:00|1066.6|1065.4|1066.1|1064.9|1066.8|1065.6|1065.8|1064.6|186
1737550200000|2025-01-22 12:50:00|1066|1064.8|1067|1065.8|1067|1065.8|1065.8|1064.6|142
1737550500000|2025-01-22 12:55:00|1066.8|1065.6|1066.3|1065.1|1066.9|1065.7|1066|1064.8|109
1737550800000|2025-01-22 13:00:00|1066.5|1065.3|1067|1065.8|1067.3|1066.1|1066.3|1065.1|187
1737551100000|2025-01-22 13:05:00|1067.1|1065.9|1066.8|1065.6|1067.4|1066.2|1066.5|1065.3|172
1737551400000|2025-01-22 13:10:00|1067|1065.8|1068.6|1067.4|1068.8|1067.6|1066.8|1065.6|359
1737551700000|2025-01-22 13:15:00|1068.7|1067.5|1071.5|1070.3|1071.5|1070.3|1068.6|1067.4|536
1737552000000|2025-01-22 13:20:00|1071.7|1070.5|1072.5|1071.3|1072.6|1071.4|1071|1069.8|521
1737552300000|2025-01-22 13:25:00|1072.7|1071.5|1073.6|1072.4|1073.9|1072.7|1072.6|1071.4|667
1737552600000|2025-01-22 13:30:00|1073.5|1072.3|1072.1|1070.9|1073.8|1072.6|1071.8|1070.6|414
1737552900000|2025-01-22 13:35:00|1072.2|1071|1074|1072.8|1074.1|1072.9|1071.9|1070.7|518
1737553200000|2025-01-22 13:40:00|1073.9|1072.7|1074.5|1073.3|1075.3|1074.1|1073.9|1072.7|828
1737556200000|2025-01-22 14:30:00|1074.3|1073.1|1075.1|1073.9|1078.6|1077.4|1072.8|1071.6|4317
1737556500000|2025-01-22 14:35:00|1075.3|1074.1|1075|1073.8|1077.5|1076.3|1074.1|1072.9|2091
1737556800000|2025-01-22 14:40:00|1074.9|1073.7|1076.5|1075.3|1077.4|1076.2|1074.5|1073.3|1585
1737557100000|2025-01-22 14:45:00|1076.7|1075.5|1076.5|1075.3|1078.6|1077.4|1076.5|1075.3|1607
1737557400000|2025-01-22 14:50:00|1076.2|1075|1073.9|1072.7|1077.7|1076.5|1073.6|1072.4|2052
1737557700000|2025-01-22 14:55:00|1073.7|1072.5|1070.5|1069.3|1073.9|1072.7|1070|1068.8|2149
1737558000000|2025-01-22 15:00:00|1070.6|1069.4|1071.6|1070.4|1072.5|1071.3|1069.7|1068.5|1797
1737558300000|2025-01-22 15:05:00|1071.9|1070.7|1072.4|1071.2|1073.1|1071.9|1070.5|1069.3|1047
1737558600000|2025-01-22 15:10:00|1072.5|1071.3|1073.9|1072.7|1074.5|1073.3|1072.4|1071.2|1727
1737558900000|2025-01-22 15:15:00|1073.7|1072.5|1073.1|1071.9|1073.7|1072.5|1071.2|1070|896
1737559200000|2025-01-22 15:20:00|1072.9|1071.7|1073.7|1072.5|1074.2|1073|1072.9|1071.7|1050
1737559500000|2025-01-22 15:25:00|1073.4|1072.2|1071.6|1070.4|1073.7|1072.5|1071.3|1070.1|1958
1737559800000|2025-01-22 15:30:00|1071.8|1070.6|1069.5|1068.3|1072.1|1070.9|1068.6|1067.4|1627
1737560100000|2025-01-22 15:35:00|1069.6|1068.4|1067.2|1066|1070.7|1069.5|1066.9|1065.7|2212
1737560400000|2025-01-22 15:40:00|1067.3|1066.1|1069|1067.8|1069.7|1068.5|1066.7|1065.5|1451
1737560700000|2025-01-22 15:45:00|1068.9|1067.7|1071.8|1070.6|1072.1|1070.9|1068.6|1067.4|1084
1737561000000|2025-01-22 15:50:00|1071.9|1070.7|1071.2|1070|1071.9|1070.7|1070.4|1069.2|825
1737561300000|2025-01-22 15:55:00|1071.3|1070.1|1069.4|1068.2|1071.7|1070.5|1069.2|1068|646
1737561600000|2025-01-22 16:00:00|1069.5|1068.3|1066.6|1065.4|1069.5|1068.3|1066.6|1065.4|993
1737561900000|2025-01-22 16:05:00|1066.3|1065.1|1064.3|1063.1|1066.6|1065.4|1062.9|1061.7|1584
1737562200000|2025-01-22 16:10:00|1064.4|1063.2|1064.2|1063|1065.7|1064.5|1063.8|1062.6|1073
1737562500000|2025-01-22 16:15:00|1064.1|1062.9|1061.7|1060.5|1064.7|1063.5|1061.1|1059.9|1648
1737562800000|2025-01-22 16:20:00|1061.8|1060.6|1062.4|1061.2|1063.5|1062.3|1061.3|1060.1|1333
1737563100000|2025-01-22 16:25:00|1062.5|1061.3|1063.7|1062.5|1064.7|1063.5|1062|1060.8|1644
1737563400000|2025-01-22 16:30:00|1063.8|1062.6|1065.5|1064.3|1066|1064.8|1063.8|1062.6|1028
1737563700000|2025-01-22 16:35:00|1065.2|1064|1065.3|1064.1|1066.3|1065.1|1064.3|1063.1|703
1737564000000|2025-01-22 16:40:00|1065.2|1064|1064.2|1063|1065.5|1064.3|1064.2|1063|326
1737564300000|2025-01-22 16:45:00|1064.3|1063.1|1064.7|1063.5|1065.5|1064.3|1064.2|1063|389
1737564600000|2025-01-22 16:50:00|1064.8|1063.6|1064.5|1063.3|1065.3|1064.1|1063.7|1062.5|537
1737564900000|2025-01-22 16:55:00|1064.6|1063.4|1065.9|1064.7|1066|1064.8|1064.6|1063.4|451
1737565200000|2025-01-22 17:00:00|1065.8|1064.6|1066.6|1065.4|1067.3|1066.1|1065.7|1064.5|738
1737565500000|2025-01-22 17:05:00|1066.3|1065.1|1063.2|1062|1066.6|1065.4|1062.9|1061.7|927
1737565800000|2025-01-22 17:10:00|1063.1|1061.9|1062.6|1061.4|1063.8|1062.6|1062.3|1061.1|676
1737566100000|2025-01-22 17:15:00|1062.8|1061.6|1062.8|1061.6|1063.3|1062.1|1062.5|1061.3|434
1737566400000|2025-01-22 17:20:00|1063|1061.8|1060.9|1059.7|1063|1061.8|1060.6|1059.4|884
1737566700000|2025-01-22 17:25:00|1061.1|1059.9|1060.6|1059.4|1061.3|1060.1|1060.2|1059|897
1737567000000|2025-01-22 17:30:00|1060.7|1059.5|1062.1|1060.9|1062.3|1061.1|1060.7|1059.5|533
1737567300000|2025-01-22 17:35:00|1062|1060.8|1061|1059.8|1062.3|1061.1|1060.6|1059.4|399
1737567600000|2025-01-22 17:40:00|1061.1|1059.9|1059|1057.8|1061.6|1060.4|1057.8|1056.6|1297
1737567900000|2025-01-22 17:45:00|1058.8|1057.6|1059.2|1058|1059.8|1058.6|1058.3|1057.1|1069
1737568200000|2025-01-22 17:50:00|1059.1|1057.9|1063.3|1062.1|1063.6|1062.4|1058.9|1057.7|1588
1737568500000|2025-01-22 17:55:00|1063.1|1061.9|1062.4|1061.2|1063.6|1062.4|1061.3|1060.1|949
1737568800000|2025-01-22 18:00:00|1062.1|1060.9|1062.8|1061.6|1063.6|1062.4|1062.1|1060.9|834
1737569100000|2025-01-22 18:05:00|1063|1061.8|1062.5|1061.3|1063|1061.8|1062.1|1060.9|363
1737569400000|2025-01-22 18:10:00|1062.3|1061.1|1063.2|1062|1063.3|1062.1|1061.3|1060.1|691
1737569700000|2025-01-22 18:15:00|1063.3|1062.1|1063.2|1062|1063.8|1062.6|1062.1|1060.9|723
1737570000000|2025-01-22 18:20:00|1063.3|1062.1|1063|1061.8|1063.7|1062.5|1062.5|1061.3|610
1737570300000|2025-01-22 18:25:00|1062.8|1061.6|1063.1|1061.9|1063.6|1062.4|1062.8|1061.6|411
1737570600000|2025-01-22 18:30:00|1063.3|1062.1|1064.3|1063.1|1064.3|1063.1|1063.1|1061.9|338
1737570900000|2025-01-22 18:35:00|1064.2|1063|1065.3|1064.1|1065.4|1064.2|1064.1|1062.9|345
1737571200000|2025-01-22 18:40:00|1065.5|1064.3|1064.3|1063.1|1065.6|1064.4|1063.6|1062.4|623
1737571500000|2025-01-22 18:45:00|1064.1|1062.9|1064.1|1062.9|1065.1|1063.9|1063.8|1062.6|538
1737571800000|2025-01-22 18:50:00|1064.3|1063.1|1061.7|1060.5|1064.3|1063.1|1061.7|1060.5|1139
1737572100000|2025-01-22 18:55:00|1061.9|1060.7|1060.1|1058.9|1061.9|1060.7|1059.4|1058.2|1512
1737572400000|2025-01-22 19:00:00|1060|1058.8|1061.5|1060.3|1062.8|1061.6|1059.8|1058.6|1342
1737572700000|2025-01-22 19:05:00|1061.6|1060.4|1062|1060.8|1062.4|1061.2|1061.2|1060|1063
1737573000000|2025-01-22 19:10:00|1061.9|1060.7|1062|1060.8|1062.1|1060.9|1061.3|1060.1|1696
1737573300000|2025-01-22 19:15:00|1061.8|1060.6|1062.3|1061.1|1063.5|1062.3|1061.5|1060.3|1894
1737594000000|2025-01-23 01:00:00|1060.8|1059.6|1059.8|1058.6|1062.3|1061.1|1058.8|1057.6|804
1737594300000|2025-01-23 01:05:00|1059.7|1058.5|1063.9|1062.7|1064.5|1063.3|1059.6|1058.4|874
1737594600000|2025-01-23 01:10:00|1063.8|1062.6|1064.1|1062.9|1064.3|1063.1|1062.9|1061.7|367
1737594900000|2025-01-23 01:15:00|1063.6|1062.4|1062.3|1061.1|1064|1062.8|1061.5|1060.3|198
1737595200000|2025-01-23 01:20:00|1062.2|1061|1062.6|1061.4|1063|1061.8|1062.1|1060.9|58
1737595500000|2025-01-23 01:25:00|1062.5|1061.3|1063|1061.8|1063.1|1061.9|1061.8|1060.6|146
1737595800000|2025-01-23 01:30:00|1063.1|1061.9|1063.1|1061.9|1063.4|1062.2|1062.5|1061.3|297
1737596100000|2025-01-23 01:35:00|1063.3|1062.1|1063.1|1061.9|1063.4|1062.2|1063.1|1061.9|109
1737596400000|2025-01-23 01:40:00|1063.2|1062|1063.1|1061.9|1063.4|1062.2|1063.1|1061.9|10
1737596700000|2025-01-23 01:45:00|1063.2|1062|1063.4|1062.2|1063.6|1062.4|1062.6|1061.4|474
1737597000000|2025-01-23 01:50:00|1063.3|1062.1|1063.1|1061.9|1063.4|1062.2|1062.9|1061.7|30
1737597300000|2025-01-23 01:55:00|1062.9|1061.7|1062.9|1061.7|1063.1|1061.9|1062.9|1061.7|35
1737597600000|2025-01-23 02:00:00|1063.2|1062|1061.2|1060|1063.3|1062.1|1060.8|1059.6|368
1737597900000|2025-01-23 02:05:00|1061.1|1059.9|1060.4|1059.2|1061.1|1059.9|1060.4|1059.2|68
1737598200000|2025-01-23 02:10:00|1060.5|1059.3|1059.9|1058.7|1061.1|1059.9|1059.4|1058.2|122
1737598500000|2025-01-23 02:15:00|1060|1058.8|1060.3|1059.1|1060.6|1059.4|1060|1058.8|42
1737598800000|2025-01-23 02:20:00|1060.4|1059.2|1060.1|1058.9|1060.5|1059.3|1060.1|1058.9|27
1737599100000|2025-01-23 02:25:00|1060|1058.8|1059.9|1058.7|1060.1|1058.9|1059.9|1058.7|47
1737599400000|2025-01-23 02:30:00|1059.6|1058.4|1060.4|1059.2|1060.9|1059.7|1059.4|1058.2|68
1737599700000|2025-01-23 02:35:00|1060.5|1059.3|1061.4|1060.2|1061.7|1060.5|1060.4|1059.2|244
1737600000000|2025-01-23 02:40:00|1061.2|1060|1059.8|1058.6|1061.2|1060|1059.7|1058.5|99
1737600300000|2025-01-23 02:45:00|1059.9|1058.7|1058.9|1057.7|1059.9|1058.7|1058.9|1057.7|94
1737600600000|2025-01-23 02:50:00|1058.7|1057.5|1057.9|1056.7|1058.7|1057.5|1057.5|1056.3|240
1737600900000|2025-01-23 02:55:00|1057.7|1056.5|1057.7|1056.5|1058.1|1056.9|1056.7|1055.5|183
1737601200000|2025-01-23 03:00:00|1057.5|1056.3|1057.7|1056.5|1058.2|1057|1057.2|1056|98
1737601500000|2025-01-23 03:05:00|1057.6|1056.4|1056.5|1055.3|1058|1056.8|1056.5|1055.3|90
1737601800000|2025-01-23 03:10:00|1056.7|1055.5|1058.1|1056.9|1058.2|1057|1056.7|1055.5|177
1737602100000|2025-01-23 03:15:00|1058|1056.8|1059.2|1058|1059.4|1058.2|1057.7|1056.5|104
1737602400000|2025-01-23 03:20:00|1059.4|1058.2|1059.7|1058.5|1060.1|1058.9|1059.2|1058|70
1737602700000|2025-01-23 03:25:00|1059.8|1058.6|1059.6|1058.4|1060|1058.8|1059.6|1058.4|9
1737603000000|2025-01-23 03:30:00|1059.5|1058.3|1058.7|1057.5|1059.6|1058.4|1058.7|1057.5|42
1737603300000|2025-01-23 03:35:00|1058.6|1057.4|1058.4|1057.2|1058.7|1057.5|1058.2|1057|24
1737603600000|2025-01-23 03:40:00|1058.5|1057.3|1059|1057.8|1059|1057.8|1058.5|1057.3|108
1737603900000|2025-01-23 03:45:00|1058.9|1057.7|1058.8|1057.6|1058.9|1057.7|1058.8|1057.6|1
1737604200000|2025-01-23 03:50:00|1058.9|1057.7|1058.7|1057.5|1059|1057.8|1058.7|1057.5|19
1737604500000|2025-01-23 03:55:00|1058.8|1057.6|1058.7|1057.5|1058.9|1057.7|1058.7|1057.5|5
1737604800000|2025-01-23 04:00:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.8|1057.6|65
1737605100000|2025-01-23 04:05:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.8|1057.6|9
1737605400000|2025-01-23 04:10:00|1058.9|1057.7|1058.8|1057.6|1059|1057.8|1058.8|1057.6|26
1737605700000|2025-01-23 04:15:00|1059|1057.8|1058.8|1057.6|1059|1057.8|1058.7|1057.5|222
1737606000000|2025-01-23 04:20:00|1058.7|1057.5|1058.8|1057.6|1058.8|1057.6|1058.7|1057.5|17
1737606300000|2025-01-23 04:25:00|1058.7|1057.5|1058.5|1057.3|1058.7|1057.5|1058.3|1057.1|10
1737606600000|2025-01-23 04:30:00|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.5|1057.3|15
1737606900000|2025-01-23 04:35:00|1058.9|1057.7|1058.8|1057.6|1058.9|1057.7|1058.8|1057.6|2
1737607200000|2025-01-23 04:40:00|1058.9|1057.7|1058.9|1057.7|1058.9|1057.7|1058.8|1057.6|41
1737607500000|2025-01-23 04:45:00|1058.8|1057.6|1058.9|1057.7|1058.9|1057.7|1058.8|1057.6|30
1737607800000|2025-01-23 04:50:00|1059|1057.8|1059.7|1058.5|1059.7|1058.5|1059|1057.8|21
1737608100000|2025-01-23 04:55:00|||||||||1
1737608400000|2025-01-23 05:00:00|1059.6|1058.4|1059.5|1058.3|1059.6|1058.4|1059.3|1058.1|28
1737608700000|2025-01-23 05:05:00|1059.4|1058.2|1059.8|1058.6|1059.9|1058.7|1059.2|1058|7
1737609000000|2025-01-23 05:10:00|1059.9|1058.7|1059.7|1058.5|1060|1058.8|1059.5|1058.3|8
1737609300000|2025-01-23 05:15:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.7|1058.5|28
1737609600000|2025-01-23 05:20:00|1059.9|1058.7|1059.8|1058.6|1060|1058.8|1059.8|1058.6|16
1737609900000|2025-01-23 05:25:00|1059.7|1058.5|1059.5|1058.3|1059.7|1058.5|1059|1057.8|78
1737610200000|2025-01-23 05:30:00|1059.7|1058.5|1058.6|1057.4|1059.7|1058.5|1058.2|1057|45
1737610500000|2025-01-23 05:35:00|1058.7|1057.5|1058.7|1057.5|1058.8|1057.6|1058.5|1057.3|3
1737610800000|2025-01-23 05:40:00|1058.5|1057.3|1058.4|1057.2|1058.7|1057.5|1058.2|1057|7
1737611100000|2025-01-23 05:45:00|1058.5|1057.3|1059|1057.8|1059.2|1058|1058.3|1057.1|95
1737611400000|2025-01-23 05:50:00|1058.9|1057.7|1059|1057.8|1059.4|1058.2|1058.9|1057.7|9
1737611700000|2025-01-23 05:55:00|1058.9|1057.7|1059|1057.8|1059.5|1058.3|1058.8|1057.6|30
1737612000000|2025-01-23 06:00:00|1059.2|1058|1058.5|1057.3|1059.4|1058.2|1058.4|1057.2|69
1737612300000|2025-01-23 06:05:00|1058.6|1057.4|1058.7|1057.5|1059.1|1057.9|1058.6|1057.4|7
1737612600000|2025-01-23 06:10:00|1058.8|1057.6|1058.4|1057.2|1058.9|1057.7|1058.4|1057.2|18
1737612900000|2025-01-23 06:15:00|1058.5|1057.3|1059|1057.8|1059.5|1058.3|1058.5|1057.3|76
1737613200000|2025-01-23 06:20:00|1059.3|1058.1|1058.5|1057.3|1059.5|1058.3|1058.5|1057.3|65
1737613500000|2025-01-23 06:25:00|1058.4|1057.2|1058.7|1057.5|1058.9|1057.7|1058.4|1057.2|14
1737613800000|2025-01-23 06:30:00|1058.8|1057.6|1058.7|1057.5|1059|1057.8|1058.3|1057.1|5
1737614100000|2025-01-23 06:35:00|1058.8|1057.6|1058.5|1057.3|1058.8|1057.6|1058.3|1057.1|9
1737614400000|2025-01-23 06:40:00|1058.4|1057.2|1057.7|1056.5|1058.5|1057.3|1057.7|1056.5|82
1737614700000|2025-01-23 06:45:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|17
1737615000000|2025-01-23 06:50:00|1057.3|1056.1|1057.2|1056|1057.5|1056.3|1056.7|1055.5|286
1737615300000|2025-01-23 06:55:00|1057.3|1056.1|1057.6|1056.4|1057.6|1056.4|1057|1055.8|83
1737615600000|2025-01-23 07:00:00|1057.4|1056.2|1058.1|1056.9|1058.1|1056.9|1057.2|1056|61
1737615900000|2025-01-23 07:05:00|1058|1056.8|1058|1056.8|1058.1|1056.9|1057.7|1056.5|37
1737616200000|2025-01-23 07:10:00|1058.1|1056.9|1057.5|1056.3|1058.3|1057.1|1057.3|1056.1|46
1737616500000|2025-01-23 07:15:00|1057.6|1056.4|1057.1|1055.9|1057.7|1056.5|1057.1|1055.9|14
1737616800000|2025-01-23 07:20:00|1057.2|1056|1056.8|1055.6|1057.3|1056.1|1056.8|1055.6|111
1737617100000|2025-01-23 07:25:00|1056.9|1055.7|1056.8|1055.6|1056.9|1055.7|1056.7|1055.5|28
1737617400000|2025-01-23 07:30:00|1056.9|1055.7|1056.8|1055.6|1057.1|1055.9|1056.7|1055.5|25
1737617700000|2025-01-23 07:35:00|1056.7|1055.5|1056.8|1055.6|1056.8|1055.6|1056.7|1055.5|16
1737618000000|2025-01-23 07:40:00|1056.7|1055.5|1056.6|1055.4|1056.8|1055.6|1056.3|1055.1|44
1737618300000|2025-01-23 07:45:00|1056.5|1055.3|1056.6|1055.4|1056.8|1055.6|1056.5|1055.3|32
1737618600000|2025-01-23 07:50:00|1056.5|1055.3|1056.8|1055.6|1056.8|1055.6|1056.4|1055.2|78
1737618900000|2025-01-23 07:55:00|1056.9|1055.7|1056.5|1055.3|1057|1055.8|1056.4|1055.2|35
1737619200000|2025-01-23 08:00:00|1056.4|1055.2|1056.6|1055.4|1057|1055.8|1056.4|1055.2|79
1737619500000|2025-01-23 08:05:00|1056.4|1055.2|1055.1|1053.9|1056.6|1055.4|1054.8|1053.6|567
1737619800000|2025-01-23 08:10:00|1055|1053.8|1055.3|1054.1|1055.4|1054.2|1054.8|1053.6|67
1737620100000|2025-01-23 08:15:00|1055.6|1054.4|1054.6|1053.4|1055.6|1054.4|1054|1052.8|142
1737620400000|2025-01-23 08:20:00|1054.7|1053.5|1055|1053.8|1055.5|1054.3|1054.7|1053.5|45
1737620700000|2025-01-23 08:25:00|1055.2|1054|1055.7|1054.5|1055.7|1054.5|1055|1053.8|33
1737621000000|2025-01-23 08:30:00|1055.5|1054.3|1055.7|1054.5|1056|1054.8|1055.2|1054|50
1737621300000|2025-01-23 08:35:00|1055.8|1054.6|1056.3|1055.1|1056.8|1055.6|1055.7|1054.5|132
1737621600000|2025-01-23 08:40:00|1056.2|1055|1057.2|1056|1057.3|1056.1|1056.2|1055|99
1737621900000|2025-01-23 08:45:00|1057.1|1055.9|1057.3|1056.1|1057.5|1056.3|1057|1055.8|25
1737622200000|2025-01-23 08:50:00|1057.4|1056.2|1056.1|1054.9|1057.5|1056.3|1056.1|1054.9|86
1737622500000|2025-01-23 08:55:00|1056|1054.8|1055.5|1054.3|1056.2|1055|1055.5|1054.3|19
1737622800000|2025-01-23 09:00:00|1055.3|1054.1|1055.5|1054.3|1055.5|1054.3|1054.5|1053.3|84
1737623100000|2025-01-23 09:05:00|1055.4|1054.2|1055.8|1054.6|1056.2|1055|1055.2|1054|45
1737623400000|2025-01-23 09:10:00|1055.7|1054.5|1056.5|1055.3|1056.7|1055.5|1055.7|1054.5|20
1737623700000|2025-01-23 09:15:00|1056.6|1055.4|1056.6|1055.4|1056.9|1055.7|1056.2|1055|37
1737624000000|2025-01-23 09:20:00|1056.7|1055.5|1056.5|1055.3|1056.7|1055.5|1056.2|1055|41
1737624300000|2025-01-23 09:25:00|1056.4|1055.2|1056.3|1055.1|1056.7|1055.5|1056.2|1055|509
1737624600000|2025-01-23 09:30:00|1056.4|1055.2|1055.6|1054.4|1056.6|1055.4|1055.6|1054.4|189
1737624900000|2025-01-23 09:35:00|1055.7|1054.5|1055.5|1054.3|1055.7|1054.5|1055|1053.8|151
1737625200000|2025-01-23 09:40:00|1055.6|1054.4|1056.3|1055.1|1056.3|1055.1|1055.5|1054.3|16
1737625500000|2025-01-23 09:45:00|1056.4|1055.2|1056.8|1055.6|1057|1055.8|1056.3|1055.1|32
1737625800000|2025-01-23 09:50:00|1056.7|1055.5|1057.5|1056.3|1058|1056.8|1056.7|1055.5|76
1737626100000|2025-01-23 09:55:00|1057.6|1056.4|1056.9|1055.7|1057.6|1056.4|1056.7|1055.5|10
1737626400000|2025-01-23 10:00:00|1057|1055.8|1057.4|1056.2|1057.6|1056.4|1057|1055.8|117
1737626700000|2025-01-23 10:05:00|1057.5|1056.3|1058|1056.8|1058|1056.8|1057.3|1056.1|66
1737627000000|2025-01-23 10:10:00|1058.1|1056.9|1059.3|1058.1|1059.3|1058.1|1058|1056.8|129
1737627300000|2025-01-23 10:15:00|1059.1|1057.9|1059.5|1058.3|1059.7|1058.5|1058.9|1057.7|54
1737627600000|2025-01-23 10:20:00|1059.4|1058.2|1059.9|1058.7|1060.1|1058.9|1059.3|1058.1|168
1737627900000|2025-01-23 10:25:00|1060|1058.8|1059.5|1058.3|1060.3|1059.1|1059.5|1058.3|554
1737628200000|2025-01-23 10:30:00|1059.6|1058.4|1059.3|1058.1|1059.6|1058.4|1058.9|1057.7|41
1737628500000|2025-01-23 10:35:00|1059.4|1058.2|1058.7|1057.5|1059.4|1058.2|1058.5|1057.3|37
1737628800000|2025-01-23 10:40:00|1058.8|1057.6|1059.2|1058|1059.3|1058.1|1058.8|1057.6|28
1737629100000|2025-01-23 10:45:00|1059.3|1058.1|1059.5|1058.3|1059.5|1058.3|1059.3|1058.1|28
1737629400000|2025-01-23 10:50:00|1059.4|1058.2|1059.7|1058.5|1059.7|1058.5|1059.2|1058|40
1737629700000|2025-01-23 10:55:00|1059.5|1058.3|1059.2|1058|1059.9|1058.7|1059.2|1058|64
1737630000000|2025-01-23 11:00:00|1059.3|1058.1|1061.3|1060.1|1061.3|1060.1|1059.3|1058.1|142
1737630300000|2025-01-23 11:05:00|1061.1|1059.9|1060.7|1059.5|1061.1|1059.9|1060.6|1059.4|41
1737630600000|2025-01-23 11:10:00|1060.8|1059.6|1061|1059.8|1061.1|1059.9|1060.6|1059.4|30
1737630900000|2025-01-23 11:15:00|1061.1|1059.9|1061.1|1059.9|1061.1|1059.9|1061|1059.8|52
1737631200000|2025-01-23 11:20:00|1061|1059.8|1060.8|1059.6|1061.1|1059.9|1060.7|1059.5|101
1737631500000|2025-01-23 11:25:00|1060.9|1059.7|1059.8|1058.6|1060.9|1059.7|1059.8|1058.6|56
1737631800000|2025-01-23 11:30:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059.7|1058.5|11
1737632100000|2025-01-23 11:35:00|1059.7|1058.5|1060|1058.8|1060|1058.8|1059.5|1058.3|41
1737632400000|2025-01-23 11:40:00|1060.1|1058.9|1060.3|1059.1|1060.3|1059.1|1059.8|1058.6|47
1737632700000|2025-01-23 11:45:00|1060.2|1059|1060.1|1058.9|1060.2|1059|1059.8|1058.6|5
1737633000000|2025-01-23 11:50:00|1060|1058.8|1061.1|1059.9|1061.1|1059.9|1060|1058.8|90
1737633300000|2025-01-23 11:55:00|1061|1059.8|1060.4|1059.2|1061.1|1059.9|1060|1058.8|54
1737633600000|2025-01-23 12:00:00|1060.3|1059.1|1059.5|1058.3|1060.3|1059.1|1059.3|1058.1|647
1737633900000|2025-01-23 12:05:00|1059.6|1058.4|1060.3|1059.1|1060.3|1059.1|1059.5|1058.3|59
1737634200000|2025-01-23 12:10:00|1060.1|1058.9|1059.7|1058.5|1060.1|1058.9|1059.4|1058.2|58
1737634500000|2025-01-23 12:15:00|1059.8|1058.6|1059.8|1058.6|1059.9|1058.7|1059.2|1058|132
1737634800000|2025-01-23 12:20:00|1059.9|1058.7|1059|1057.8|1059.9|1058.7|1058.8|1057.6|87
1737635100000|2025-01-23 12:25:00|1058.9|1057.7|1058.7|1057.5|1059.5|1058.3|1058.7|1057.5|67
1737635400000|2025-01-23 12:30:00|1058.6|1057.4|1059.3|1058.1|1059.3|1058.1|1058.5|1057.3|42
1737635700000|2025-01-23 12:35:00|1059.4|1058.2|1061|1059.8|1061.2|1060|1059.4|1058.2|129
1737636000000|2025-01-23 12:40:00|1060.9|1059.7|1063.3|1062.1|1063.4|1062.2|1060.9|1059.7|477
1737636300000|2025-01-23 12:45:00|1063.4|1062.2|1063.5|1062.3|1063.6|1062.4|1062.3|1061.1|280
1737636600000|2025-01-23 12:50:00|1063.4|1062.2|1063.7|1062.5|1064.6|1063.4|1063.4|1062.2|255
1737636900000|2025-01-23 12:55:00|1063.9|1062.7|1064.5|1063.3|1065|1063.8|1063.7|1062.5|156
1737637200000|2025-01-23 13:00:00|1064.4|1063.2|1064.9|1063.7|1065.2|1064|1063.7|1062.5|381
1737637500000|2025-01-23 13:05:00|1065|1063.8|1065.3|1064.1|1067|1065.8|1064.5|1063.3|1302
1737637800000|2025-01-23 13:10:00|1065.5|1064.3|1065.6|1064.4|1066.1|1064.9|1064.8|1063.6|205
1737638100000|2025-01-23 13:15:00|1065.7|1064.5|1064.8|1063.6|1066.1|1064.9|1064.5|1063.3|112
1737638400000|2025-01-23 13:20:00|1064.7|1063.5|1063.7|1062.5|1064.8|1063.6|1063.6|1062.4|312
1737638700000|2025-01-23 13:25:00|1063.8|1062.6|1063|1061.8|1063.9|1062.7|1062.3|1061.1|473
1737639000000|2025-01-23 13:30:00|1062.8|1061.6|1063.8|1062.6|1064.1|1062.9|1062.8|1061.6|284
1737639300000|2025-01-23 13:35:00|1063.7|1062.5|1063.8|1062.6|1064.3|1063.1|1063.6|1062.4|117
1737639600000|2025-01-23 13:40:00|1063.6|1062.4|1064.5|1063.3|1064.6|1063.4|1062.8|1061.6|75
1737642600000|2025-01-23 14:30:00|1063.9|1062.7|1068.3|1067.1|1069.1|1067.9|1063.4|1062.2|3133
1737642900000|2025-01-23 14:35:00|1068.4|1067.2|1065.9|1064.7|1068.4|1067.2|1065.4|1064.2|1104
1737643200000|2025-01-23 14:40:00|1066.1|1064.9|1065.5|1064.3|1066.9|1065.7|1064.7|1063.5|1887
1737643500000|2025-01-23 14:45:00|1065.6|1064.4|1065.1|1063.9|1065.9|1064.7|1064.7|1063.5|776
1737643800000|2025-01-23 14:50:00|1065.5|1064.3|1067.1|1065.9|1067.7|1066.5|1065.5|1064.3|802
1737644100000|2025-01-23 14:55:00|1067|1065.8|1067.4|1066.2|1067.6|1066.4|1065.6|1064.4|412
1737644400000|2025-01-23 15:00:00|1067.5|1066.3|1068.8|1067.6|1069.5|1068.3|1067.4|1066.2|1412
1737644700000|2025-01-23 15:05:00|1068.9|1067.7|1068.5|1067.3|1069.3|1068.1|1068|1066.8|589
1737645000000|2025-01-23 15:10:00|1068.3|1067.1|1067.7|1066.5|1068.5|1067.3|1066.5|1065.3|764
1737645300000|2025-01-23 15:15:00|1067.8|1066.6|1068.8|1067.6|1068.8|1067.6|1067.3|1066.1|617
1737645600000|2025-01-23 15:20:00|1068.7|1067.5|1067.7|1066.5|1069.3|1068.1|1067.6|1066.4|685
1737645900000|2025-01-23 15:25:00|1067.6|1066.4|1067.9|1066.7|1068.1|1066.9|1066.9|1065.7|380
1737646200000|2025-01-23 15:30:00|1067.8|1066.6|1068.6|1067.4|1069.3|1068.1|1067.6|1066.4|668
1737646500000|2025-01-23 15:35:00|1068.8|1067.6|1068|1066.8|1069.5|1068.3|1067.8|1066.6|1008
1737646800000|2025-01-23 15:40:00|1068.1|1066.9|1070.7|1069.5|1070.8|1069.6|1068|1066.8|1379
1737647100000|2025-01-23 15:45:00|1070.5|1069.3|1071|1069.8|1071.5|1070.3|1070.5|1069.3|662
1737647400000|2025-01-23 15:50:00|1070.8|1069.6|1071.4|1070.2|1071.6|1070.4|1070|1068.8|739
1737647700000|2025-01-23 15:55:00|1071.2|1070|1070.6|1069.4|1072.8|1071.6|1070.5|1069.3|1420
1737648000000|2025-01-23 16:00:00|1070.5|1069.3|1070.9|1069.7|1071.4|1070.2|1070.2|1069|833
1737648300000|2025-01-23 16:05:00|1070.7|1069.5|1070.4|1069.2|1070.9|1069.7|1070.3|1069.1|260
1737648600000|2025-01-23 16:10:00|1070.7|1069.5|1070.5|1069.3|1071.6|1070.4|1070.4|1069.2|563
1737648900000|2025-01-23 16:15:00|1070.6|1069.4|1071.9|1070.7|1072.3|1071.1|1070.6|1069.4|622
1737649200000|2025-01-23 16:20:00|1071.8|1070.6|1072.4|1071.2|1072.5|1071.3|1071.4|1070.2|629
1737649500000|2025-01-23 16:25:00|1072.3|1071.1|1072.3|1071.1|1072.9|1071.7|1071.6|1070.4|572
1737649800000|2025-01-23 16:30:00|1072.4|1071.2|1072.2|1071|1072.7|1071.5|1071.5|1070.3|388
1737650100000|2025-01-23 16:35:00|1072.4|1071.2|1071.9|1070.7|1073|1071.8|1071.4|1070.2|537
1737650400000|2025-01-23 16:40:00|1072.2|1071|1072.7|1071.5|1072.9|1071.7|1071.7|1070.5|504
1737650700000|2025-01-23 16:45:00|1072.8|1071.6|1074|1072.8|1074.4|1073.2|1072.7|1071.5|1054
1737651000000|2025-01-23 16:50:00|1073.8|1072.6|1074.9|1073.7|1075.5|1074.3|1073.7|1072.5|702
1737651300000|2025-01-23 16:55:00|1074.8|1073.6|1074.2|1073|1075|1073.8|1072.6|1071.4|799
1737651600000|2025-01-23 17:00:00|1074.3|1073.1|1073.9|1072.7|1074.6|1073.4|1073.2|1072|635
1737651900000|2025-01-23 17:05:00|1074|1072.8|1074.4|1073.2|1074.7|1073.5|1073.8|1072.6|457
1737652200000|2025-01-23 17:10:00|1074.3|1073.1|1075.2|1074|1075.5|1074.3|1073.4|1072.2|512
1737652500000|2025-01-23 17:15:00|1075.3|1074.1|1075.7|1074.5|1076.1|1074.9|1074.4|1073.2|975
1737652800000|2025-01-23 17:20:00|1075.6|1074.4|1075|1073.8|1075.9|1074.7|1074.8|1073.6|541
1737653100000|2025-01-23 17:25:00|1075.1|1073.9|1075.5|1074.3|1075.8|1074.6|1074.9|1073.7|919
1737653400000|2025-01-23 17:30:00|1075.3|1074.1|1076.5|1075.3|1076.7|1075.5|1075|1073.8|485
1737653700000|2025-01-23 17:35:00|1076.6|1075.4|1077|1075.8|1077.4|1076.2|1076.6|1075.4|716
1737654000000|2025-01-23 17:40:00|1076.9|1075.7|1077.2|1076|1077.4|1076.2|1076.3|1075.1|381
1737654300000|2025-01-23 17:45:00|1077.1|1075.9|1077.5|1076.3|1077.5|1076.3|1076.4|1075.2|492
1737654600000|2025-01-23 17:50:00|1077.4|1076.2|1078|1076.8|1078|1076.8|1077.4|1076.2|474
1737654900000|2025-01-23 17:55:00|1077.9|1076.7|1078.1|1076.9|1078.3|1077.1|1077.1|1075.9|398
1737655200000|2025-01-23 18:00:00|1078|1076.8|1078.5|1077.3|1078.6|1077.4|1078|1076.8|717
1737655500000|2025-01-23 18:05:00|1078.6|1077.4|1079.6|1078.4|1080.1|1078.9|1078.5|1077.3|1070
1737655800000|2025-01-23 18:10:00|1079.5|1078.3|1081.7|1080.5|1081.7|1080.5|1079.5|1078.3|1886
1737656100000|2025-01-23 18:15:00|1081.5|1080.3|1079.4|1078.2|1082.2|1081|1079.1|1077.9|1638
1737656400000|2025-01-23 18:20:00|1079.5|1078.3|1076|1074.8|1079.7|1078.5|1075.9|1074.7|2009
1737656700000|2025-01-23 18:25:00|1076.1|1074.9|1076.5|1075.3|1077.4|1076.2|1075.5|1074.3|1291
1737657000000|2025-01-23 18:30:00|1076.7|1075.5|1075.1|1073.9|1077|1075.8|1074.5|1073.3|1066
1737657300000|2025-01-23 18:35:00|1075.3|1074.1|1074.4|1073.2|1075.8|1074.6|1074.3|1073.1|689
1737657600000|2025-01-23 18:40:00|1074.3|1073.1|1075.7|1074.5|1075.8|1074.6|1073.7|1072.5|538
1737657900000|2025-01-23 18:45:00|1075.9|1074.7|1075.4|1074.2|1076.4|1075.2|1074.9|1073.7|876
1737658200000|2025-01-23 18:50:00|1075.2|1074|1074.2|1073|1075.2|1074|1073.7|1072.5|624
1737658500000|2025-01-23 18:55:00|1074.3|1073.1|1073.5|1072.3|1075.7|1074.5|1073.1|1071.9|1622
1737658800000|2025-01-23 19:00:00|1073.8|1072.6|1073.9|1072.7|1075|1073.8|1073.5|1072.3|664
1737659100000|2025-01-23 19:05:00|1073.8|1072.6|1074.4|1073.2|1074.7|1073.5|1073.3|1072.1|723
1737659400000|2025-01-23 19:10:00|1074.3|1073.1|1071.8|1070.6|1074.3|1073.1|1071.5|1070.3|2542
1737659700000|2025-01-23 19:15:00|1071.7|1070.5|1070.3|1069.1|1071.9|1070.7|1070|1068.8|1420
1737680400000|2025-01-24 01:00:00|1055.7|1054.5|1057.8|1056.6|1058.1|1056.9|1053.3|1052.1|2389
1737680700000|2025-01-24 01:05:00|1057.6|1056.4|1056.1|1054.9|1058.5|1057.3|1056.1|1054.9|1168
1737681000000|2025-01-24 01:10:00|1056.3|1055.1|1058.4|1057.2|1058.4|1057.2|1056.1|1054.9|598
1737681300000|2025-01-24 01:15:00|1058.3|1057.1|1059.9|1058.7|1060.2|1059|1058.3|1057.1|640
1737681600000|2025-01-24 01:20:00|1059.8|1058.6|1058.3|1057.1|1060.3|1059.1|1058.2|1057|586
1737681900000|2025-01-24 01:25:00|1058.2|1057|1058.9|1057.7|1058.9|1057.7|1057.7|1056.5|359
1737682200000|2025-01-24 01:30:00|1058.8|1057.6|1059.1|1057.9|1059.4|1058.2|1058.7|1057.5|131
1737682500000|2025-01-24 01:35:00|1059.3|1058.1|1060.2|1059|1060.2|1059|1059.3|1058.1|216
1737682800000|2025-01-24 01:40:00|1060.1|1058.9|1059.4|1058.2|1060.4|1059.2|1059.4|1058.2|119
1737683100000|2025-01-24 01:45:00|1059.6|1058.4|1059.8|1058.6|1060.2|1059|1059.1|1057.9|249
1737683400000|2025-01-24 01:50:00|1059.7|1058.5|1060|1058.8|1060|1058.8|1059.6|1058.4|154
1737683700000|2025-01-24 01:55:00|1060.1|1058.9|1060.2|1059|1060.4|1059.2|1059.8|1058.6|126
1737684000000|2025-01-24 02:00:00|1060.1|1058.9|1060.9|1059.7|1061.1|1059.9|1060.1|1058.9|359
1737684300000|2025-01-24 02:05:00|1061.1|1059.9|1060.8|1059.6|1061.2|1060|1060.5|1059.3|112
1737684600000|2025-01-24 02:10:00|1060.7|1059.5|1061.4|1060.2|1061.4|1060.2|1060.7|1059.5|173
1737684900000|2025-01-24 02:15:00|1061.3|1060.1|1061|1059.8|1061.5|1060.3|1060.5|1059.3|179
1737685200000|2025-01-24 02:20:00|1061.2|1060|1059.6|1058.4|1061.4|1060.2|1059.6|1058.4|173
1737685500000|2025-01-24 02:25:00|1059.7|1058.5|1060.5|1059.3|1060.7|1059.5|1059.5|1058.3|407
1737685800000|2025-01-24 02:30:00|1060.4|1059.2|1061|1059.8|1061.2|1060|1060|1058.8|168
1737686100000|2025-01-24 02:35:00|1060.9|1059.7|1061|1059.8|1061.3|1060.1|1060.3|1059.1|184
1737686400000|2025-01-24 02:40:00|1061.1|1059.9|1061.1|1059.9|1061.5|1060.3|1061|1059.8|70
1737686700000|2025-01-24 02:45:00|1061.2|1060|1061.8|1060.6|1061.9|1060.7|1061|1059.8|280
1737687000000|2025-01-24 02:50:00|1061.9|1060.7|1061.9|1060.7|1062|1060.8|1061.5|1060.3|140
1737687300000|2025-01-24 02:55:00|1061.8|1060.6|1061.5|1060.3|1061.9|1060.7|1060.9|1059.7|98
1737687600000|2025-01-24 03:00:00|1061.6|1060.4|1061.9|1060.7|1061.9|1060.7|1061.2|1060|60
1737687900000|2025-01-24 03:05:00|1062|1060.8|1061.3|1060.1|1062.2|1061|1061.2|1060|2942
1737688200000|2025-01-24 03:10:00|1061.4|1060.2|1060.8|1059.6|1061.5|1060.3|1060.8|1059.6|75
1737688500000|2025-01-24 03:15:00|1061|1059.8|1061|1059.8|1061.2|1060|1060.8|1059.6|28
1737688800000|2025-01-24 03:20:00|1061.1|1059.9|1061|1059.8|1061.5|1060.3|1060.8|1059.6|41
1737689100000|2025-01-24 03:25:00|1061.1|1059.9|1060.7|1059.5|1061.1|1059.9|1060.7|1059.5|32
1737689400000|2025-01-24 03:30:00|1060.8|1059.6|1061.9|1060.7|1062|1060.8|1060.8|1059.6|128
1737689700000|2025-01-24 03:35:00|1062|1060.8|1061|1059.8|1062|1060.8|1061|1059.8|97
1737690000000|2025-01-24 03:40:00|1060.9|1059.7|1061.2|1060|1061.2|1060|1060.8|1059.6|78
1737690300000|2025-01-24 03:45:00|1061|1059.8|1061.4|1060.2|1061.4|1060.2|1061|1059.8|52
1737690600000|2025-01-24 03:50:00|1061.3|1060.1|1061|1059.8|1061.3|1060.1|1061|1059.8|58
1737690900000|2025-01-24 03:55:00|1061.2|1060|1061.2|1060|1061.3|1060.1|1061.2|1060|56
1737691200000|2025-01-24 04:00:00|1061.3|1060.1|1061.3|1060.1|1061.6|1060.4|1061.2|1060|26
1737691500000|2025-01-24 04:05:00|1061.2|1060|1061.5|1060.3|1061.5|1060.3|1061.2|1060|67
1737691800000|2025-01-24 04:10:00|1061.6|1060.4|1062.1|1060.9|1062.2|1061|1061.6|1060.4|139
1737692100000|2025-01-24 04:15:00|1062|1060.8|1062|1060.8|1062.3|1061.1|1061.9|1060.7|51
1737692400000|2025-01-24 04:20:00|1061.9|1060.7|1062|1060.8|1062|1060.8|1061.9|1060.7|16
1737692700000|2025-01-24 04:25:00|1061.9|1060.7|1062|1060.8|1062|1060.8|1061.8|1060.6|23
1737693000000|2025-01-24 04:30:00|||||||||11
1737693300000|2025-01-24 04:35:00|1061.9|1060.7|1062|1060.8|1062|1060.8|1061.8|1060.6|16
1737693600000|2025-01-24 04:40:00|1061.9|1060.7|1061.7|1060.5|1062|1060.8|1061.7|1060.5|18
1737693900000|2025-01-24 04:45:00|1061.8|1060.6|1061.6|1060.4|1061.8|1060.6|1061.5|1060.3|29
1737694200000|2025-01-24 04:50:00|1061.5|1060.3|1061.5|1060.3|1061.7|1060.5|1061.5|1060.3|32
1737694500000|2025-01-24 04:55:00|||||||||21
1737694800000|2025-01-24 05:00:00|1061.3|1060.1|1061.3|1060.1|1061.5|1060.3|1061.3|1060.1|39
1737695100000|2025-01-24 05:05:00|1061.4|1060.2|1061.5|1060.3|1061.7|1060.5|1061.4|1060.2|12
1737695400000|2025-01-24 05:10:00|1061.7|1060.5|1062|1060.8|1062|1060.8|1061.7|1060.5|33
1737695700000|2025-01-24 05:15:00|||||||||16
1737696000000|2025-01-24 05:20:00|1062.3|1061.1|1061.8|1060.6|1062.3|1061.1|1061.8|1060.6|34
1737696300000|2025-01-24 05:25:00|1061.9|1060.7|1062|1060.8|1062.1|1060.9|1061.9|1060.7|19
1737696600000|2025-01-24 05:30:00|1061.9|1060.7|1061.8|1060.6|1062.3|1061.1|1061.5|1060.3|97
1737696900000|2025-01-24 05:35:00|1061.7|1060.5|1061.5|1060.3|1061.8|1060.6|1061.5|1060.3|23
1737697200000|2025-01-24 05:40:00|1061.7|1060.5|1060.8|1059.6|1061.7|1060.5|1060.8|1059.6|107
1737697500000|2025-01-24 05:45:00|1061|1059.8|1060.8|1059.6|1061.1|1059.9|1060.6|1059.4|97
1737697800000|2025-01-24 05:50:00|1061|1059.8|1059.8|1058.6|1061|1059.8|1059.8|1058.6|73
1737698100000|2025-01-24 05:55:00|1060|1058.8|1060|1058.8|1060.1|1058.9|1059.8|1058.6|195
1737698400000|2025-01-24 06:00:00|1059.8|1058.6|1060.2|1059|1060.3|1059.1|1059.3|1058.1|165
1737698700000|2025-01-24 06:05:00|1060.3|1059.1|1059.9|1058.7|1060.6|1059.4|1059.8|1058.6|126
1737699000000|2025-01-24 06:10:00|1060|1058.8|1060.2|1059|1060.4|1059.2|1060|1058.8|31
1737699300000|2025-01-24 06:15:00|1060.4|1059.2|1061.1|1059.9|1061.4|1060.2|1060.4|1059.2|93
1737699600000|2025-01-24 06:20:00|1061.3|1060.1|1061.9|1060.7|1061.9|1060.7|1061.1|1059.9|38
1737699900000|2025-01-24 06:25:00|1062|1060.8|1061.7|1060.5|1062.1|1060.9|1061.5|1060.3|101
1737700200000|2025-01-24 06:30:00|1061.8|1060.6|1062.1|1060.9|1062.1|1060.9|1061.6|1060.4|81
1737700500000|2025-01-24 06:35:00|1062.4|1061.2|1063.2|1062|1063.2|1062|1062.3|1061.1|147
1737700800000|2025-01-24 06:40:00|1063.5|1062.3|1062.5|1061.3|1063.5|1062.3|1062.5|1061.3|84
1737701100000|2025-01-24 06:45:00|1062.6|1061.4|1062|1060.8|1062.9|1061.7|1061.7|1060.5|111
1737701400000|2025-01-24 06:50:00|1061.8|1060.6|1059.6|1058.4|1061.8|1060.6|1059.6|1058.4|296
1737701700000|2025-01-24 06:55:00|1059.4|1058.2|1058.6|1057.4|1059.4|1058.2|1058.1|1056.9|334
1737702000000|2025-01-24 07:00:00|1058.4|1057.2|1058.1|1056.9|1058.6|1057.4|1058.1|1056.9|188
1737702300000|2025-01-24 07:05:00|1058.2|1057|1058.1|1056.9|1058.4|1057.2|1057.9|1056.7|87
1737702600000|2025-01-24 07:10:00|1058.4|1057.2|1060.2|1059|1060.5|1059.3|1058.1|1056.9|334
1737702900000|2025-01-24 07:15:00|1060.1|1058.9|1059.7|1058.5|1060.1|1058.9|1059.6|1058.4|50
1737703200000|2025-01-24 07:20:00|1059.6|1058.4|1059.6|1058.4|1059.8|1058.6|1059.2|1058|47
1737703500000|2025-01-24 07:25:00|1059.7|1058.5|1059.4|1058.2|1059.9|1058.7|1059.1|1057.9|88
1737703800000|2025-01-24 07:30:00|1059.3|1058.1|1059.3|1058.1|1059.4|1058.2|1059.1|1057.9|31
1737704100000|2025-01-24 07:35:00|1059.2|1058|1059.4|1058.2|1059.6|1058.4|1058.9|1057.7|159
1737704400000|2025-01-24 07:40:00|1059.3|1058.1|1059.4|1058.2|1059.6|1058.4|1059.2|1058|40
1737704700000|2025-01-24 07:45:00|1059.5|1058.3|1060.4|1059.2|1060.4|1059.2|1059.4|1058.2|121
1737705000000|2025-01-24 07:50:00|1060.3|1059.1|1061.1|1059.9|1061.4|1060.2|1059.9|1058.7|127
1737705300000|2025-01-24 07:55:00|1061.3|1060.1|1061.3|1060.1|1061.6|1060.4|1060.9|1059.7|97
1737705600000|2025-01-24 08:00:00|1061.4|1060.2|1062.1|1060.9|1062.3|1061.1|1061.4|1060.2|51
1737705900000|2025-01-24 08:05:00|1062|1060.8|1061.5|1060.3|1062.1|1060.9|1061.2|1060|34
1737706200000|2025-01-24 08:10:00|1061.4|1060.2|1061.7|1060.5|1062.1|1060.9|1061.4|1060.2|61
1737706500000|2025-01-24 08:15:00|1061.8|1060.6|1061.6|1060.4|1062|1060.8|1061.6|1060.4|31
1737706800000|2025-01-24 08:20:00|1061.4|1060.2|1060.6|1059.4|1061.4|1060.2|1059.9|1058.7|144
1737707100000|2025-01-24 08:25:00|1060.5|1059.3|1060.8|1059.6|1061|1059.8|1060.1|1058.9|102
1737707400000|2025-01-24 08:30:00|1060.9|1059.7|1061.3|1060.1|1061.4|1060.2|1060.8|1059.6|44
1737707700000|2025-01-24 08:35:00|1061.1|1059.9|1061.8|1060.6|1062.1|1060.9|1061.1|1059.9|226
1737708000000|2025-01-24 08:40:00|1061.6|1060.4|1061.6|1060.4|1061.7|1060.5|1061.3|1060.1|65
1737708300000|2025-01-24 08:45:00|1061.4|1060.2|1061.8|1060.6|1061.8|1060.6|1061.4|1060.2|32
1737708600000|2025-01-24 08:50:00|1061.9|1060.7|1061.9|1060.7|1061.9|1060.7|1061.4|1060.2|47
1737708900000|2025-01-24 08:55:00|1061.8|1060.6|1061.8|1060.6|1062|1060.8|1061.6|1060.4|97
1737709200000|2025-01-24 09:00:00|1061.9|1060.7|1061.9|1060.7|1062.1|1060.9|1061.8|1060.6|22
1737709500000|2025-01-24 09:05:00|1062|1060.8|1062.1|1060.9|1062.1|1060.9|1061.9|1060.7|19
1737709800000|2025-01-24 09:10:00|1062|1060.8|1061.9|1060.7|1062.1|1060.9|1061.8|1060.6|45
1737710100000|2025-01-24 09:15:00|1062|1060.8|1062.6|1061.4|1062.9|1061.7|1061.9|1060.7|84
1737710400000|2025-01-24 09:20:00|1062.5|1061.3|1062.7|1061.5|1062.9|1061.7|1062.5|1061.3|31
1737710700000|2025-01-24 09:25:00|1062.6|1061.4|1062.1|1060.9|1062.8|1061.6|1061.9|1060.7|43
1737711000000|2025-01-24 09:30:00|1061.9|1060.7|1061.8|1060.6|1061.9|1060.7|1061.2|1060|51
1737711300000|2025-01-24 09:35:00|1061.7|1060.5|1062|1060.8|1062|1060.8|1061.6|1060.4|31
1737711600000|2025-01-24 09:40:00|1062.1|1060.9|1062.8|1061.6|1062.8|1061.6|1061.7|1060.5|135
1737711900000|2025-01-24 09:45:00|1063|1061.8|1062.8|1061.6|1063.1|1061.9|1062.5|1061.3|76
1737712200000|2025-01-24 09:50:00|1062.7|1061.5|1063|1061.8|1063.1|1061.9|1062.6|1061.4|30
1737712500000|2025-01-24 09:55:00|1063.1|1061.9|1062.5|1061.3|1063.3|1062.1|1062.5|1061.3|71
1737712800000|2025-01-24 10:00:00|1062.6|1061.4|1061.3|1060.1|1062.6|1061.4|1061|1059.8|159
1737713100000|2025-01-24 10:05:00|1061.5|1060.3|1061.3|1060.1|1061.5|1060.3|1060.8|1059.6|53
1737713400000|2025-01-24 10:10:00|1061.2|1060|1060.3|1059.1|1061.2|1060|1060.3|1059.1|136
1737713700000|2025-01-24 10:15:00|1060.5|1059.3|1060.5|1059.3|1060.8|1059.6|1060.5|1059.3|56
1737714000000|2025-01-24 10:20:00|1060.6|1059.4|1060.8|1059.6|1061|1059.8|1060.5|1059.3|41
1737714300000|2025-01-24 10:25:00|1060.6|1059.4|1059.8|1058.6|1060.8|1059.6|1059.8|1058.6|63
1737714600000|2025-01-24 10:30:00|1059.9|1058.7|1059.2|1058|1060|1058.8|1058.9|1057.7|265
1737714900000|2025-01-24 10:35:00|1059|1057.8|1059.5|1058.3|1059.5|1058.3|1059|1057.8|144
1737715200000|2025-01-24 10:40:00|1059.4|1058.2|1059.2|1058|1059.5|1058.3|1059.2|1058|55
1737715500000|2025-01-24 10:45:00|1059.3|1058.1|1059|1057.8|1059.3|1058.1|1058.8|1057.6|52
1737715800000|2025-01-24 10:50:00|1059.2|1058|1059.6|1058.4|1059.7|1058.5|1059|1057.8|45
1737716100000|2025-01-24 10:55:00|1059.5|1058.3|1059.3|1058.1|1059.8|1058.6|1059|1057.8|58
1737716400000|2025-01-24 11:00:00|1059.4|1058.2|1059|1057.8|1059.8|1058.6|1058.5|1057.3|443
1737716700000|2025-01-24 11:05:00|1059.2|1058|1059.7|1058.5|1059.8|1058.6|1059.2|1058|49
1737717000000|2025-01-24 11:10:00|1059.5|1058.3|1059.7|1058.5|1059.7|1058.5|1059.5|1058.3|21
1737717300000|2025-01-24 11:15:00|1059.8|1058.6|1059.3|1058.1|1060.1|1058.9|1059.2|1058|58
1737717600000|2025-01-24 11:20:00|1059.4|1058.2|1058.9|1057.7|1059.5|1058.3|1058.9|1057.7|82
1737717900000|2025-01-24 11:25:00|1059|1057.8|1059.7|1058.5|1059.9|1058.7|1058.9|1057.7|80
1737718200000|2025-01-24 11:30:00|1059.5|1058.3|1059.3|1058.1|1059.7|1058.5|1059.2|1058|22
1737718500000|2025-01-24 11:35:00|1059.2|1058|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|43
1737718800000|2025-01-24 11:40:00|1058.7|1057.5|1058.7|1057.5|1058.7|1057.5|1058.5|1057.3|47
1737719100000|2025-01-24 11:45:00|1058.5|1057.3|1058.1|1056.9|1058.7|1057.5|1058|1056.8|145
1737719400000|2025-01-24 11:50:00|1058|1056.8|1057.4|1056.2|1058|1056.8|1057.3|1056.1|107
1737719700000|2025-01-24 11:55:00|1057.3|1056.1|1056.4|1055.2|1057.4|1056.2|1055.8|1054.6|443
1737720000000|2025-01-24 12:00:00|1056.3|1055.1|1057.4|1056.2|1058|1056.8|1056|1054.8|298
1737720300000|2025-01-24 12:05:00|1057.2|1056|1057.7|1056.5|1057.7|1056.5|1057|1055.8|139
1737720600000|2025-01-24 12:10:00|1057.5|1056.3|1059.2|1058|1059.3|1058.1|1057.3|1056.1|252
1737720900000|2025-01-24 12:15:00|1059.1|1057.9|1058|1056.8|1059.2|1058|1057.9|1056.7|142
1737721200000|2025-01-24 12:20:00|1058.2|1057|1058.2|1057|1058.4|1057.2|1057.9|1056.7|37
1737721500000|2025-01-24 12:25:00|1058.3|1057.1|1058.1|1056.9|1058.4|1057.2|1058|1056.8|15
1737721800000|2025-01-24 12:30:00|1058.2|1057|1058.2|1057|1058.4|1057.2|1057.9|1056.7|45
1737722100000|2025-01-24 12:35:00|1058.3|1057.1|1058.4|1057.2|1058.4|1057.2|1057.9|1056.7|49
1737722400000|2025-01-24 12:40:00|1058.3|1057.1|1057.7|1056.5|1058.4|1057.2|1057.2|1056|118
1737722700000|2025-01-24 12:45:00|1057.9|1056.7|1057.9|1056.7|1058.2|1057|1057.7|1056.5|104
1737723000000|2025-01-24 12:50:00|1057.8|1056.6|1057.7|1056.5|1057.9|1056.7|1057.2|1056|118
1737723300000|2025-01-24 12:55:00|1057.6|1056.4|1057.3|1056.1|1057.7|1056.5|1056.5|1055.3|146
1737723600000|2025-01-24 13:00:00|1057.4|1056.2|1055.7|1054.5|1057.4|1056.2|1055.7|1054.5|374
1737723900000|2025-01-24 13:05:00|1055.6|1054.4|1055.1|1053.9|1055.9|1054.7|1054.7|1053.5|368
1737724200000|2025-01-24 13:10:00|1055.2|1054|1054.9|1053.7|1055.7|1054.5|1054.7|1053.5|368
1737724500000|2025-01-24 13:15:00|1055|1053.8|1055.2|1054|1055.2|1054|1054.7|1053.5|266
1737724800000|2025-01-24 13:20:00|1055.6|1054.4|1055.4|1054.2|1056.1|1054.9|1054.9|1053.7|388
1737725100000|2025-01-24 13:25:00|1055.5|1054.3|1055.6|1054.4|1056.1|1054.9|1055|1053.8|304
1737725400000|2025-01-24 13:30:00|1055.8|1054.6|1058.4|1057.2|1058.5|1057.3|1055.6|1054.4|1473
1737725700000|2025-01-24 13:35:00|1058.6|1057.4|1059.2|1058|1059.7|1058.5|1058.4|1057.2|977
1737726000000|2025-01-24 13:40:00|1059.1|1057.9|1060.7|1059.5|1060.8|1059.6|1058.8|1057.6|690
1737729000000|2025-01-24 14:30:00|1061.1|1059.9|1064.6|1063.4|1064.9|1063.7|1060.1|1058.9|4061
1737729300000|2025-01-24 14:35:00|1064.5|1063.3|1065.2|1064|1066.7|1065.5|1064.1|1062.9|2983
1737729600000|2025-01-24 14:40:00|1065.3|1064.1|1064.2|1063|1066.8|1065.6|1063.8|1062.6|1508
1737729900000|2025-01-24 14:45:00|1064.3|1063.1|1061.6|1060.4|1065.8|1064.6|1061.5|1060.3|1293
1737730200000|2025-01-24 14:50:00|1061.5|1060.3|1063.1|1061.9|1063.3|1062.1|1060.7|1059.5|1622
1737730500000|2025-01-24 14:55:00|1063.3|1062.1|1061.7|1060.5|1063.3|1062.1|1061.6|1060.4|955
1737730800000|2025-01-24 15:00:00|1061.8|1060.6|1062.2|1061|1063.7|1062.5|1061.2|1060|1002
1737731100000|2025-01-24 15:05:00|1062.3|1061.1|1065|1063.8|1065.8|1064.6|1062.2|1061|2309
1737731400000|2025-01-24 15:10:00|1065.1|1063.9|1066.2|1065|1066.3|1065.1|1064.2|1063|1270
1737731700000|2025-01-24 15:15:00|1066|1064.8|1065.6|1064.4|1066.5|1065.3|1065|1063.8|996
1737732000000|2025-01-24 15:20:00|1065.7|1064.5|1066.1|1064.9|1067|1065.8|1064.7|1063.5|1558
1737732300000|2025-01-24 15:25:00|1066.2|1065|1066.3|1065.1|1066.5|1065.3|1064.6|1063.4|2468
1737732600000|2025-01-24 15:30:00|1066.4|1065.2|1064.3|1063.1|1066.8|1065.6|1063.6|1062.4|1461
1737732900000|2025-01-24 15:35:00|1064.5|1063.3|1065.8|1064.6|1066.1|1064.9|1064.5|1063.3|487
1737733200000|2025-01-24 15:40:00|1066.1|1064.9|1066.9|1065.7|1067.4|1066.2|1065.6|1064.4|962
1737733500000|2025-01-24 15:45:00|1066.7|1065.5|1065.5|1064.3|1066.9|1065.7|1065.3|1064.1|722
1737733800000|2025-01-24 15:50:00|1065.7|1064.5|1065.7|1064.5|1066.5|1065.3|1065.5|1064.3|412
1737734100000|2025-01-24 15:55:00|1065.8|1064.6|1064.4|1063.2|1066|1064.8|1064.2|1063|362
1737734400000|2025-01-24 16:00:00|1064.2|1063|1064.3|1063.1|1064.7|1063.5|1063.5|1062.3|391
1737734700000|2025-01-24 16:05:00|1064.2|1063|1064.7|1063.5|1065.2|1064|1063.8|1062.6|365
1737735000000|2025-01-24 16:10:00|1065|1063.8|1065.7|1064.5|1066|1064.8|1064.9|1063.7|240
1737735300000|2025-01-24 16:15:00|1065.8|1064.6|1065.6|1064.4|1066.5|1065.3|1065.3|1064.1|257
1737735600000|2025-01-24 16:20:00|1065.7|1064.5|1068.7|1067.5|1068.9|1067.7|1065.7|1064.5|1019
1737735900000|2025-01-24 16:25:00|1068.9|1067.7|1067.3|1066.1|1069|1067.8|1066.9|1065.7|588
1737736200000|2025-01-24 16:30:00|1067.5|1066.3|1067.1|1065.9|1068.2|1067|1066.5|1065.3|621
1737736500000|2025-01-24 16:35:00|1067.2|1066|1066.7|1065.5|1067.6|1066.4|1066.2|1065|381
1737736800000|2025-01-24 16:40:00|1067.2|1066|1065.7|1064.5|1067.4|1066.2|1065.5|1064.3|377
1737737100000|2025-01-24 16:45:00|1065.9|1064.7|1065|1063.8|1066.6|1065.4|1065|1063.8|465
1737737400000|2025-01-24 16:50:00|1065.2|1064|1065.5|1064.3|1066|1064.8|1064.9|1063.7|381
1737737700000|2025-01-24 16:55:00|1065.6|1064.4|1063.4|1062.2|1065.6|1064.4|1063.4|1062.2|575
1737738000000|2025-01-24 17:00:00|1063.5|1062.3|1064.1|1062.9|1064.4|1063.2|1062.5|1061.3|526
1737738300000|2025-01-24 17:05:00|1064|1062.8|1064.7|1063.5|1064.7|1063.5|1063.7|1062.5|487
1737738600000|2025-01-24 17:10:00|1064.6|1063.4|1063.5|1062.3|1064.6|1063.4|1063.4|1062.2|550
1737738900000|2025-01-24 17:15:00|1063.6|1062.4|1061.9|1060.7|1064|1062.8|1061.1|1059.9|840
1737739200000|2025-01-24 17:20:00|1061.8|1060.6|1061.8|1060.6|1062.8|1061.6|1061.6|1060.4|550
1737739500000|2025-01-24 17:25:00|1061.6|1060.4|1061.4|1060.2|1061.6|1060.4|1061|1059.8|347
1737739800000|2025-01-24 17:30:00|1061.3|1060.1|1061.9|1060.7|1062.1|1060.9|1061.1|1059.9|561
1737740100000|2025-01-24 17:35:00|1062|1060.8|1061.9|1060.7|1062|1060.8|1061.4|1060.2|251
1737740400000|2025-01-24 17:40:00|1061.8|1060.6|1062.2|1061|1062.5|1061.3|1061.4|1060.2|1233
1737740700000|2025-01-24 17:45:00|1062.4|1061.2|1062.2|1061|1062.9|1061.7|1061.2|1060|493
1737741000000|2025-01-24 17:50:00|1062.4|1061.2|1062.4|1061.2|1062.7|1061.5|1062.2|1061|1465
1737741300000|2025-01-24 17:55:00|1062.3|1061.1|1061|1059.8|1062.3|1061.1|1060.9|1059.7|742
1737741600000|2025-01-24 18:00:00|1060.9|1059.7|1060.7|1059.5|1061.3|1060.1|1059.7|1058.5|842
1737741900000|2025-01-24 18:05:00|1060.5|1059.3|1061.3|1060.1|1061.4|1060.2|1060.2|1059|745
1737742200000|2025-01-24 18:10:00|1061.2|1060|1061.2|1060|1061.2|1060|1060.2|1059|785
1737742500000|2025-01-24 18:15:00|1061.7|1060.5|1060.7|1059.5|1061.7|1060.5|1060.7|1059.5|453
1737742800000|2025-01-24 18:20:00|1060.9|1059.7|1062.4|1061.2|1062.4|1061.2|1060.8|1059.6|654
1737743100000|2025-01-24 18:25:00|1062.2|1061|1061.7|1060.5|1062.4|1061.2|1061.5|1060.3|618
1737743400000|2025-01-24 18:30:00|1061.6|1060.4|1062.4|1061.2|1062.5|1061.3|1061.2|1060|562
1737743700000|2025-01-24 18:35:00|1062.2|1061|1062|1060.8|1062.6|1061.4|1062|1060.8|393
1737744000000|2025-01-24 18:40:00|1061.9|1060.7|1062.5|1061.3|1062.5|1061.3|1061.7|1060.5|725
1737744300000|2025-01-24 18:45:00|1062.4|1061.2|1062.2|1061|1062.5|1061.3|1061.7|1060.5|413
1737744600000|2025-01-24 18:50:00|1062.1|1060.9|1062.5|1061.3|1062.7|1061.5|1061.7|1060.5|419
1737744900000|2025-01-24 18:55:00|1062.6|1061.4|1063.1|1061.9|1063.2|1062|1062.2|1061|1180
1737745200000|2025-01-24 19:00:00|1063|1061.8|1062.4|1061.2|1063.4|1062.2|1062.1|1060.9|795
1737745500000|2025-01-24 19:05:00|1062.3|1061.1|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|912
1737745800000|2025-01-24 19:10:00|1062.5|1061.3|1062.1|1060.9|1063|1061.8|1062|1060.8|3317
1737746100000|2025-01-24 19:15:00|1062.2|1061|1061|1059.8|1062.2|1061|1060.6|1059.4|1438
1737939600000|2025-01-27 01:00:00|1055.1|1053.9|1051.7|1050.5|1055.1|1053.9|1051.1|1049.9|2058
1737939900000|2025-01-27 01:05:00|1051.8|1050.6|1048|1046.8|1051.8|1050.6|1048|1046.8|1447
1737940200000|2025-01-27 01:10:00|1048.1|1046.9|1048.5|1047.3|1049.5|1048.3|1047.2|1046|854
1737940500000|2025-01-27 01:15:00|1048.4|1047.2|1048.6|1047.4|1049.9|1048.7|1048.2|1047|440
1737940800000|2025-01-27 01:20:00|1048.7|1047.5|1049.3|1048.1|1049.5|1048.3|1048.7|1047.5|210
1737941100000|2025-01-27 01:25:00|1049.2|1048|1048.8|1047.6|1050.1|1048.9|1048.7|1047.5|423
1737941400000|2025-01-27 01:30:00|1048.9|1047.7|1049.5|1048.3|1049.7|1048.5|1048.6|1047.4|242
1737941700000|2025-01-27 01:35:00|1049.6|1048.4|1048.7|1047.5|1049.9|1048.7|1048.6|1047.4|136
1737942000000|2025-01-27 01:40:00|1048.6|1047.4|1047.7|1046.5|1048.6|1047.4|1047.6|1046.4|234
1737942300000|2025-01-27 01:45:00|1047.6|1046.4|1049.1|1047.9|1049.1|1047.9|1047.5|1046.3|147
1737942600000|2025-01-27 01:50:00|1049.2|1048|1049.4|1048.2|1049.6|1048.4|1048.9|1047.7|141
1737942900000|2025-01-27 01:55:00|1049.2|1048|1048.9|1047.7|1049.6|1048.4|1048.7|1047.5|85
1737943200000|2025-01-27 02:00:00|1048.7|1047.5|1049|1047.8|1049.2|1048|1048.7|1047.5|44
1737943500000|2025-01-27 02:05:00|1048.9|1047.7|1048.4|1047.2|1048.9|1047.7|1048.4|1047.2|71
1737943800000|2025-01-27 02:10:00|1048.3|1047.1|1048.2|1047|1048.4|1047.2|1048.1|1046.9|157
1737944100000|2025-01-27 02:15:00|1048.1|1046.9|1048.5|1047.3|1048.5|1047.3|1048.1|1046.9|71
1737944400000|2025-01-27 02:20:00|1048.6|1047.4|1048.5|1047.3|1048.9|1047.7|1048.4|1047.2|66
1737944700000|2025-01-27 02:25:00|1048.4|1047.2|1048.7|1047.5|1048.7|1047.5|1048.3|1047.1|38
1737945000000|2025-01-27 02:30:00|1048.5|1047.3|1049.1|1047.9|1049.1|1047.9|1048.1|1046.9|135
1737945300000|2025-01-27 02:35:00|1049.2|1048|1048.5|1047.3|1049.2|1048|1048.4|1047.2|48
1737945600000|2025-01-27 02:40:00|1048.6|1047.4|1048.4|1047.2|1048.7|1047.5|1048.1|1046.9|44
1737945900000|2025-01-27 02:45:00|1048.5|1047.3|1049.2|1048|1049.3|1048.1|1048.4|1047.2|85
1737946200000|2025-01-27 02:50:00|1049.1|1047.9|1050|1048.8|1050.4|1049.2|1049.1|1047.9|248
1737946500000|2025-01-27 02:55:00|1049.9|1048.7|1049.4|1048.2|1049.9|1048.7|1049|1047.8|63
1737946800000|2025-01-27 03:00:00|1049.2|1048|1049.7|1048.5|1049.7|1048.5|1049.2|1048|128
1737947100000|2025-01-27 03:05:00|1050|1048.8|1050|1048.8|1050.2|1049|1049.7|1048.5|111
1737947400000|2025-01-27 03:10:00|1050.1|1048.9|1051.2|1050|1051.4|1050.2|1050|1048.8|180
1737947700000|2025-01-27 03:15:00|1051.1|1049.9|1051.6|1050.4|1051.9|1050.7|1050.9|1049.7|267
1737948000000|2025-01-27 03:20:00|1051.5|1050.3|1052.5|1051.3|1052.7|1051.5|1051.4|1050.2|434
1737948300000|2025-01-27 03:25:00|1052.7|1051.5|1054.4|1053.2|1054.4|1053.2|1052.5|1051.3|473
1737948600000|2025-01-27 03:30:00|1054.6|1053.4|1054.9|1053.7|1055.4|1054.2|1054.2|1053|332
1737948900000|2025-01-27 03:35:00|1054.8|1053.6|1054.8|1053.6|1055.1|1053.9|1054.7|1053.5|64
1737949200000|2025-01-27 03:40:00|1054.9|1053.7|1054.4|1053.2|1055.2|1054|1054.4|1053.2|151
1737949500000|2025-01-27 03:45:00|1054.7|1053.5|1054.8|1053.6|1055.2|1054|1054.4|1053.2|125
1737949800000|2025-01-27 03:50:00|1054.7|1053.5|1055|1053.8|1055|1053.8|1054.6|1053.4|48
1737950100000|2025-01-27 03:55:00|1055.1|1053.9|1054.4|1053.2|1055.1|1053.9|1054.1|1052.9|298
1737950400000|2025-01-27 04:00:00|1054.3|1053.1|1054.6|1053.4|1054.7|1053.5|1054.2|1053|59
1737950700000|2025-01-27 04:05:00|1054.5|1053.3|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|18
1737951000000|2025-01-27 04:10:00|1054.1|1052.9|1054.1|1052.9|1054.3|1053.1|1053.9|1052.7|67
1737951300000|2025-01-27 04:15:00|1054.2|1053|1053.6|1052.4|1054.2|1053|1053.6|1052.4|9
1737951600000|2025-01-27 04:20:00|1053.9|1052.7|1053.9|1052.7|1054.1|1052.9|1053.9|1052.7|9
1737951900000|2025-01-27 04:25:00|1054.1|1052.9|1054.3|1053.1|1054.3|1053.1|1053.9|1052.7|25
1737952200000|2025-01-27 04:30:00|1054.4|1053.2|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|6
1737952500000|2025-01-27 04:35:00|1054.4|1053.2|1054.7|1053.5|1054.8|1053.6|1054.4|1053.2|35
1737952800000|2025-01-27 04:40:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|3
1737953100000|2025-01-27 04:45:00|1054.8|1053.6|1054.9|1053.7|1054.9|1053.7|1054.8|1053.6|48
1737953400000|2025-01-27 04:50:00|||||||||9
1737953700000|2025-01-27 04:55:00|1054.7|1053.5|1054.6|1053.4|1054.7|1053.5|1054.6|1053.4|19
1737954000000|2025-01-27 05:00:00|1054.2|1053|1054.2|1053|1054.4|1053.2|1053.9|1052.7|30
1737954300000|2025-01-27 05:05:00|1054.1|1052.9|1054.6|1053.4|1054.8|1053.6|1053.6|1052.4|50
1737954600000|2025-01-27 05:10:00|1054.5|1053.3|1054.3|1053.1|1054.6|1053.4|1054.2|1053|2
1737954900000|2025-01-27 05:15:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|3
1737955200000|2025-01-27 05:20:00|1054.3|1053.1|1054.2|1053|1054.3|1053.1|1054.2|1053|2
1737955500000|2025-01-27 05:25:00|1054.1|1052.9|1053.9|1052.7|1054.1|1052.9|1053.9|1052.7|16
1737955800000|2025-01-27 05:30:00|1054.1|1052.9|1054.4|1053.2|1055.1|1053.9|1053.8|1052.6|210
1737956100000|2025-01-27 05:35:00|1054.3|1053.1|1055.3|1054.1|1055.4|1054.2|1054.3|1053.1|111
1737956400000|2025-01-27 05:40:00|1055.5|1054.3|1056|1054.8|1056.3|1055.1|1055.3|1054.1|391
1737956700000|2025-01-27 05:45:00|1055.8|1054.6|1055.9|1054.7|1056|1054.8|1055.2|1054|62
1737957000000|2025-01-27 05:50:00|1056|1054.8|1055.3|1054.1|1056|1054.8|1055|1053.8|65
1737957300000|2025-01-27 05:55:00|1055.4|1054.2|1055.5|1054.3|1055.5|1054.3|1055.4|1054.2|3
1737957600000|2025-01-27 06:00:00|1055.9|1054.7|1056.8|1055.6|1057|1055.8|1055.8|1054.6|117
1737957900000|2025-01-27 06:05:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1056|1054.8|153
1737958200000|2025-01-27 06:10:00|1056.2|1055|1055|1053.8|1056.2|1055|1055|1053.8|31
1737958500000|2025-01-27 06:15:00|1055.1|1053.9|1054.4|1053.2|1055.3|1054.1|1054.3|1053.1|168
1737958800000|2025-01-27 06:20:00|1054.3|1053.1|1054.3|1053.1|1054.5|1053.3|1054|1052.8|111
1737959100000|2025-01-27 06:25:00|1054.4|1053.2|1054|1052.8|1054.4|1053.2|1054|1052.8|17
1737959400000|2025-01-27 06:30:00|1053.8|1052.6|1054.5|1053.3|1055|1053.8|1053.8|1052.6|110
1737959700000|2025-01-27 06:35:00|1054.4|1053.2|1054.8|1053.6|1055|1053.8|1054.4|1053.2|84
1737960000000|2025-01-27 06:40:00|1054.7|1053.5|1054.5|1053.3|1055|1053.8|1054.5|1053.3|10
1737960300000|2025-01-27 06:45:00|1054.6|1053.4|1054.6|1053.4|1054.8|1053.6|1054.5|1053.3|16
1737960600000|2025-01-27 06:50:00|1054.7|1053.5|1054.5|1053.3|1054.8|1053.6|1054.3|1053.1|31
1737960900000|2025-01-27 06:55:00|1054.4|1053.2|1054.3|1053.1|1054.5|1053.3|1054|1052.8|270
1737961200000|2025-01-27 07:00:00|1054.2|1053|1054.3|1053.1|1054.3|1053.1|1054|1052.8|52
1737961500000|2025-01-27 07:05:00|1054.2|1053|1053.3|1052.1|1054.3|1053.1|1053.3|1052.1|30
1737961800000|2025-01-27 07:10:00|1053.2|1052|1052|1050.8|1053.3|1052.1|1051.8|1050.6|423
1737962100000|2025-01-27 07:15:00|1051.8|1050.6|1052.5|1051.3|1052.5|1051.3|1051.7|1050.5|152
1737962400000|2025-01-27 07:20:00|1052.4|1051.2|1052.6|1051.4|1052.8|1051.6|1052.2|1051|71
1737962700000|2025-01-27 07:25:00|1052.7|1051.5|1052.5|1051.3|1052.8|1051.6|1052.3|1051.1|73
1737963000000|2025-01-27 07:30:00|1052.4|1051.2|1052.4|1051.2|1052.5|1051.3|1052.3|1051.1|5
1737963300000|2025-01-27 07:35:00|1052.5|1051.3|1052.8|1051.6|1052.8|1051.6|1052.4|1051.2|12
1737963600000|2025-01-27 07:40:00|1052.6|1051.4|1053|1051.8|1053|1051.8|1052.6|1051.4|33
1737963900000|2025-01-27 07:45:00|1052.9|1051.7|1053|1051.8|1053|1051.8|1052.8|1051.6|9
1737964200000|2025-01-27 07:50:00|1052.9|1051.7|1052.8|1051.6|1052.9|1051.7|1052.8|1051.6|9
1737964500000|2025-01-27 07:55:00|1052.9|1051.7|1052.5|1051.3|1053|1051.8|1052.5|1051.3|119
1737964800000|2025-01-27 08:00:00|1052.3|1051.1|1052.9|1051.7|1053.3|1052.1|1052.3|1051.1|233
1737965100000|2025-01-27 08:05:00|1052.8|1051.6|1053.3|1052.1|1053.3|1052.1|1052.5|1051.3|60
1737965400000|2025-01-27 08:10:00|1053.4|1052.2|1053.6|1052.4|1053.7|1052.5|1053.2|1052|107
1737965700000|2025-01-27 08:15:00|1053.7|1052.5|1053.9|1052.7|1054.3|1053.1|1053.7|1052.5|90
1737966000000|2025-01-27 08:20:00|1053.7|1052.5|1053.5|1052.3|1053.8|1052.6|1053.4|1052.2|26
1737966300000|2025-01-27 08:25:00|1053.6|1052.4|1052.9|1051.7|1053.9|1052.7|1052.9|1051.7|54
1737966600000|2025-01-27 08:30:00|1053|1051.8|1052.9|1051.7|1053.2|1052|1052.9|1051.7|16
1737966900000|2025-01-27 08:35:00|1053|1051.8|1053.2|1052|1053.4|1052.2|1052.9|1051.7|72
1737967200000|2025-01-27 08:40:00|1053.4|1052.2|1053.6|1052.4|1053.7|1052.5|1053.4|1052.2|37
1737967500000|2025-01-27 08:45:00|1053.7|1052.5|1054.6|1053.4|1055.1|1053.9|1053.7|1052.5|151
1737967800000|2025-01-27 08:50:00|1054.7|1053.5|1055.7|1054.5|1055.9|1054.7|1054.7|1053.5|129
1737968100000|2025-01-27 08:55:00|1055.4|1054.2|1055.3|1054.1|1055.4|1054.2|1054.9|1053.7|70
1737968400000|2025-01-27 09:00:00|1055.2|1054|1055.9|1054.7|1056.2|1055|1055.2|1054|28
1737968700000|2025-01-27 09:05:00|1055.5|1054.3|1055.1|1053.9|1055.5|1054.3|1055|1053.8|80
1737969000000|2025-01-27 09:10:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.4|1053.2|32
1737969300000|2025-01-27 09:15:00|1055|1053.8|1054.8|1053.6|1055.1|1053.9|1054.5|1053.3|40
1737969600000|2025-01-27 09:20:00|1054.9|1053.7|1054.7|1053.5|1054.9|1053.7|1054.5|1053.3|30
1737969900000|2025-01-27 09:25:00|1054.6|1053.4|1054.4|1053.2|1054.6|1053.4|1054|1052.8|19
1737970200000|2025-01-27 09:30:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.4|1053.2|42
1737970500000|2025-01-27 09:35:00|1054.2|1053|1055.1|1053.9|1055.2|1054|1054.2|1053|52
1737970800000|2025-01-27 09:40:00|1055|1053.8|1055.2|1054|1055.2|1054|1054.7|1053.5|112
1737971100000|2025-01-27 09:45:00|1055.1|1053.9|1055.9|1054.7|1056|1054.8|1055.1|1053.9|63
1737971400000|2025-01-27 09:50:00|1056|1054.8|1055.8|1054.6|1056.1|1054.9|1055.7|1054.5|19
1737971700000|2025-01-27 09:55:00|1055.7|1054.5|1055.4|1054.2|1055.7|1054.5|1055.2|1054|45
1737972000000|2025-01-27 10:00:00|1055.6|1054.4|1055.4|1054.2|1055.9|1054.7|1055.2|1054|32
1737972300000|2025-01-27 10:05:00|1055.6|1054.4|1056.9|1055.7|1056.9|1055.7|1055.6|1054.4|87
1737972600000|2025-01-27 10:10:00|1056.7|1055.5|1056.8|1055.6|1056.9|1055.7|1056.7|1055.5|37
1737972900000|2025-01-27 10:15:00|1056.7|1055.5|1057.4|1056.2|1057.9|1056.7|1056.7|1055.5|205
1737973200000|2025-01-27 10:20:00|1057.6|1056.4|1057.6|1056.4|1057.9|1056.7|1057.4|1056.2|145
1737973500000|2025-01-27 10:25:00|1057.5|1056.3|1056.9|1055.7|1057.6|1056.4|1056.9|1055.7|70
1737973800000|2025-01-27 10:30:00|1056.8|1055.6|1056.7|1055.5|1056.9|1055.7|1056.7|1055.5|28
1737974100000|2025-01-27 10:35:00|1056.8|1055.6|1057.1|1055.9|1057.1|1055.9|1056.7|1055.5|17
1737974400000|2025-01-27 10:40:00|1057|1055.8|1056.7|1055.5|1057.4|1056.2|1056.7|1055.5|42
1737974700000|2025-01-27 10:45:00|1056.9|1055.7|1056.9|1055.7|1057.1|1055.9|1056.7|1055.5|46
1737975000000|2025-01-27 10:50:00|1057|1055.8|1056.7|1055.5|1057.3|1056.1|1056.7|1055.5|69
1737975300000|2025-01-27 10:55:00|1056.4|1055.2|1056.8|1055.6|1056.9|1055.7|1056.4|1055.2|76
1737975600000|2025-01-27 11:00:00|1056.7|1055.5|1056.4|1055.2|1056.7|1055.5|1055.9|1054.7|49
1737975900000|2025-01-27 11:05:00|1056.7|1055.5|1056.3|1055.1|1056.7|1055.5|1056.3|1055.1|108
1737976200000|2025-01-27 11:10:00|1056.2|1055|1056.7|1055.5|1056.7|1055.5|1056.2|1055|32
1737976500000|2025-01-27 11:15:00|1056.9|1055.7|1056.2|1055|1056.9|1055.7|1056.2|1055|25
1737976800000|2025-01-27 11:20:00|1056.3|1055.1|1056.6|1055.4|1056.7|1055.5|1056.2|1055|16
1737977100000|2025-01-27 11:25:00|1056.5|1055.3|1057.1|1055.9|1057.1|1055.9|1056.4|1055.2|43
1737977400000|2025-01-27 11:30:00|1057|1055.8|1058.1|1056.9|1058.3|1057.1|1056.9|1055.7|230
1737977700000|2025-01-27 11:35:00|1058|1056.8|1057|1055.8|1058.1|1056.9|1056.8|1055.6|44
1737978000000|2025-01-27 11:40:00|1056.9|1055.7|1056.6|1055.4|1056.9|1055.7|1056.4|1055.2|28
1737978300000|2025-01-27 11:45:00|1056.7|1055.5|1056.1|1054.9|1056.8|1055.6|1055.6|1054.4|67
1737978600000|2025-01-27 11:50:00|1055.9|1054.7|1055.8|1054.6|1056.1|1054.9|1055.6|1054.4|41
1737978900000|2025-01-27 11:55:00|1055.6|1054.4|1054.7|1053.5|1055.7|1054.5|1054.7|1053.5|155
1737979200000|2025-01-27 12:00:00|1054.8|1053.6|1055|1053.8|1055.4|1054.2|1053.8|1052.6|232
1737979500000|2025-01-27 12:05:00|1054.9|1053.7|1054.7|1053.5|1055.1|1053.9|1054.7|1053.5|31
1737979800000|2025-01-27 12:10:00|1054.6|1053.4|1054.7|1053.5|1055.4|1054.2|1054.6|1053.4|147
1737980100000|2025-01-27 12:15:00|1054.6|1053.4|1055.2|1054|1055.5|1054.3|1054.5|1053.3|103
1737980400000|2025-01-27 12:20:00|1055.3|1054.1|1055.2|1054|1055.5|1054.3|1055.1|1053.9|34
1737980700000|2025-01-27 12:25:00|1055.1|1053.9|1055.1|1053.9|1055.4|1054.2|1055.1|1053.9|27
1737981000000|2025-01-27 12:30:00|1055.2|1054|1055.2|1054|1055.5|1054.3|1055.1|1053.9|88
1737981300000|2025-01-27 12:35:00|1055.1|1053.9|1054.2|1053|1055.5|1054.3|1054.2|1053|35
1737981600000|2025-01-27 12:40:00|1054.3|1053.1|1054|1052.8|1054.7|1053.5|1053.8|1052.6|77
1737981900000|2025-01-27 12:45:00|1053.8|1052.6|1054.1|1052.9|1054.2|1053|1053.7|1052.5|59
1737982200000|2025-01-27 12:50:00|1054.3|1053.1|1053.7|1052.5|1054.4|1053.2|1053.6|1052.4|143
1737982500000|2025-01-27 12:55:00|1053.6|1052.4|1052.9|1051.7|1053.7|1052.5|1052.6|1051.4|344
1737982800000|2025-01-27 13:00:00|1052.8|1051.6|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|123
1737983100000|2025-01-27 13:05:00|1052.9|1051.7|1053.4|1052.2|1053.6|1052.4|1052.6|1051.4|169
1737983400000|2025-01-27 13:10:00|1053.5|1052.3|1053|1051.8|1053.8|1052.6|1052.8|1051.6|294
1737983700000|2025-01-27 13:15:00|1052.8|1051.6|1053.1|1051.9|1053.5|1052.3|1052.6|1051.4|78
1737984000000|2025-01-27 13:20:00|1053.2|1052|1052.7|1051.5|1053.2|1052|1052.6|1051.4|84
1737984300000|2025-01-27 13:25:00|1052.6|1051.4|1051.8|1050.6|1052.7|1051.5|1051.5|1050.3|734
1737984600000|2025-01-27 13:30:00|1051.7|1050.5|1051.7|1050.5|1053.3|1052.1|1051.6|1050.4|468
1737984900000|2025-01-27 13:35:00|1051.8|1050.6|1052|1050.8|1052.2|1051|1051.8|1050.6|177
1737985200000|2025-01-27 13:40:00|1051.8|1050.6|1052.6|1051.4|1053|1051.8|1051.7|1050.5|551
1737988200000|2025-01-27 14:30:00|1050.6|1049.4|1054.3|1053.1|1055.1|1053.9|1050.4|1049.2|3377
1737988500000|2025-01-27 14:35:00|1054.4|1053.2|1053.3|1052.1|1055.2|1054|1052.9|1051.7|1783
1737988800000|2025-01-27 14:40:00|1053.4|1052.2|1053.8|1052.6|1055|1053.8|1053.4|1052.2|1426
1737989100000|2025-01-27 14:45:00|1053.9|1052.7|1055.7|1054.5|1056.7|1055.5|1053.9|1052.7|1147
1737989400000|2025-01-27 14:50:00|1055.8|1054.6|1055|1053.8|1056.1|1054.9|1054.7|1053.5|1132
1737989700000|2025-01-27 14:55:00|1055.1|1053.9|1052.2|1051|1055.2|1054|1052.2|1051|765
1737990000000|2025-01-27 15:00:00|1052|1050.8|1052.2|1051|1053|1051.8|1051.2|1050|694
1737990300000|2025-01-27 15:05:00|1052.3|1051.1|1051.7|1050.5|1052.5|1051.3|1051|1049.8|573
1737990600000|2025-01-27 15:10:00|1051.6|1050.4|1053.2|1052|1053.7|1052.5|1051.3|1050.1|717
1737990900000|2025-01-27 15:15:00|1053.4|1052.2|1053.2|1052|1054.2|1053|1052.7|1051.5|602
1737991200000|2025-01-27 15:20:00|1053.1|1051.9|1052.9|1051.7|1053.5|1052.3|1052.6|1051.4|368
1737991500000|2025-01-27 15:25:00|1053|1051.8|1052|1050.8|1053.4|1052.2|1051.6|1050.4|1156
1737991800000|2025-01-27 15:30:00|1051.9|1050.7|1049.5|1048.3|1052.4|1051.2|1049.5|1048.3|977
1737992100000|2025-01-27 15:35:00|1049.6|1048.4|1050|1048.8|1050.5|1049.3|1049.5|1048.3|783
1737992400000|2025-01-27 15:40:00|1049.9|1048.7|1050.5|1049.3|1051|1049.8|1049.7|1048.5|781
1737992700000|2025-01-27 15:45:00|1050.4|1049.2|1051.6|1050.4|1051.7|1050.5|1050.3|1049.1|504
1737993000000|2025-01-27 15:50:00|1051.5|1050.3|1050.8|1049.6|1052.1|1050.9|1050.7|1049.5|417
1737993300000|2025-01-27 15:55:00|1050.9|1049.7|1050.7|1049.5|1052|1050.8|1050.3|1049.1|446
1737993600000|2025-01-27 16:00:00|1050.6|1049.4|1050.9|1049.7|1050.9|1049.7|1049.7|1048.5|478
1737993900000|2025-01-27 16:05:00|1051|1049.8|1051.2|1050|1051.8|1050.6|1050.6|1049.4|353
1737994200000|2025-01-27 16:10:00|1051.5|1050.3|1051.1|1049.9|1052|1050.8|1050.7|1049.5|291
1737994500000|2025-01-27 16:15:00|1051.2|1050|1051|1049.8|1051.6|1050.4|1050.6|1049.4|292
1737994800000|2025-01-27 16:20:00|1050.9|1049.7|1050.6|1049.4|1051.6|1050.4|1050.4|1049.2|281
1737995100000|2025-01-27 16:25:00|1050.7|1049.5|1051.6|1050.4|1052.1|1050.9|1050.6|1049.4|323
1737995400000|2025-01-27 16:30:00|1051.7|1050.5|1050.4|1049.2|1051.7|1050.5|1050.1|1048.9|504
1737995700000|2025-01-27 16:35:00|1050.5|1049.3|1050.4|1049.2|1050.6|1049.4|1049.6|1048.4|507
1737996000000|2025-01-27 16:40:00|1050.3|1049.1|1050.8|1049.6|1051|1049.8|1050.1|1048.9|262
1737996300000|2025-01-27 16:45:00|1050.9|1049.7|1051.5|1050.3|1051.6|1050.4|1050.3|1049.1|550
1737996600000|2025-01-27 16:50:00|1051.4|1050.2|1051.2|1050|1051.6|1050.4|1050.7|1049.5|305
1737996900000|2025-01-27 16:55:00|1051.3|1050.1|1052.1|1050.9|1052.4|1051.2|1051.2|1050|329
1737997200000|2025-01-27 17:00:00|1052.2|1051|1052.7|1051.5|1053|1051.8|1051.7|1050.5|468
1737997500000|2025-01-27 17:05:00|1052.9|1051.7|1054.2|1053|1054.2|1053|1052.7|1051.5|670
1737997800000|2025-01-27 17:10:00|1054.1|1052.9|1054.2|1053|1054.5|1053.3|1052.9|1051.7|616
1737998100000|2025-01-27 17:15:00|1054|1052.8|1055.6|1054.4|1056|1054.8|1053.7|1052.5|827
1737998400000|2025-01-27 17:20:00|1055.5|1054.3|1056|1054.8|1056.3|1055.1|1055|1053.8|739
1737998700000|2025-01-27 17:25:00|1055.9|1054.7|1055.8|1054.6|1056.3|1055.1|1055.1|1053.9|633
1737999000000|2025-01-27 17:30:00|1055.9|1054.7|1054.9|1053.7|1055.9|1054.7|1054.3|1053.1|497
1737999300000|2025-01-27 17:35:00|1055|1053.8|1056|1054.8|1056.1|1054.9|1054.9|1053.7|382
1737999600000|2025-01-27 17:40:00|1055.9|1054.7|1055.5|1054.3|1056.8|1055.6|1055.5|1054.3|1050
1737999900000|2025-01-27 17:45:00|1055.3|1054.1|1054.4|1053.2|1055.8|1054.6|1054.3|1053.1|567
1738000200000|2025-01-27 17:50:00|1054.3|1053.1|1053.9|1052.7|1054.9|1053.7|1053.8|1052.6|501
1738000500000|2025-01-27 17:55:00|1053.6|1052.4|1053.6|1052.4|1054.6|1053.4|1053.6|1052.4|294
1738000800000|2025-01-27 18:00:00|1053.4|1052.2|1052|1050.8|1053.9|1052.7|1052|1050.8|1621
1738001100000|2025-01-27 18:05:00|1052.1|1050.9|1053.2|1052|1053.5|1052.3|1052|1050.8|385
1738001400000|2025-01-27 18:10:00|1053.3|1052.1|1053.8|1052.6|1054.3|1053.1|1053.2|1052|479
1738001700000|2025-01-27 18:15:00|1053.9|1052.7|1052.5|1051.3|1053.9|1052.7|1052.5|1051.3|1206
1738002000000|2025-01-27 18:20:00|1052.4|1051.2|1053.3|1052.1|1054|1052.8|1052.1|1050.9|796
1738002300000|2025-01-27 18:25:00|1053.1|1051.9|1052.4|1051.2|1053.2|1052|1052.4|1051.2|690
1738002600000|2025-01-27 18:30:00|1052.3|1051.1|1053|1051.8|1053.1|1051.9|1052.3|1051.1|228
1738002900000|2025-01-27 18:35:00|1052.9|1051.7|1053.5|1052.3|1053.5|1052.3|1052.8|1051.6|549
1738003200000|2025-01-27 18:40:00|1053.8|1052.6|1053.8|1052.6|1054.5|1053.3|1053.5|1052.3|709
1738003500000|2025-01-27 18:45:00|1054|1052.8|1054.9|1053.7|1055|1053.8|1053.4|1052.2|1852
1738003800000|2025-01-27 18:50:00|1054.8|1053.6|1054.1|1052.9|1055.5|1054.3|1053.8|1052.6|574
1738004100000|2025-01-27 18:55:00|1054.2|1053|1053.9|1052.7|1054.4|1053.2|1053.8|1052.6|937
1738004400000|2025-01-27 19:00:00|1053.8|1052.6|1052.8|1051.6|1054|1052.8|1052.8|1051.6|840
1738004700000|2025-01-27 19:05:00|1052.9|1051.7|1052.5|1051.3|1052.9|1051.7|1052.3|1051.1|2112
1738005000000|2025-01-27 19:10:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1052.3|1051.1|1704
1738005300000|2025-01-27 19:15:00|1052.7|1051.5|1053.3|1052.1|1054|1052.8|1052.5|1051.3|1393
1738026000000|2025-01-28 01:00:00|1050.7|1049.5|1050.3|1049.1|1052.6|1051.4|1049.8|1048.6|685
1738026300000|2025-01-28 01:05:00|1050.2|1049|1050.5|1049.3|1051.1|1049.9|1050.1|1048.9|130
1738026600000|2025-01-28 01:10:00|1050.4|1049.2|1051.7|1050.5|1051.8|1050.6|1050.4|1049.2|351
1738026900000|2025-01-28 01:15:00|1051.8|1050.6|1051.6|1050.4|1052|1050.8|1051.2|1050|134
1738027200000|2025-01-28 01:20:00|1051.7|1050.5|1052|1050.8|1052.1|1050.9|1051.4|1050.2|36
1738027500000|2025-01-28 01:25:00|1052.1|1050.9|1051.5|1050.3|1052.3|1051.1|1051.2|1050|203
1738027800000|2025-01-28 01:30:00|1051.4|1050.2|1052.7|1051.5|1052.7|1051.5|1050.9|1049.7|141
1738028100000|2025-01-28 01:35:00|1052.5|1051.3|1052.9|1051.7|1053|1051.8|1052.5|1051.3|136
1738028400000|2025-01-28 01:40:00|1052.7|1051.5|1054.4|1053.2|1054.7|1053.5|1052.7|1051.5|111
1738028700000|2025-01-28 01:45:00|1054.3|1053.1|1053.8|1052.6|1054.4|1053.2|1053.7|1052.5|38
1738029000000|2025-01-28 01:50:00|1053.9|1052.7|1054.3|1053.1|1054.5|1053.3|1053.9|1052.7|43
1738029300000|2025-01-28 01:55:00|1054.5|1053.3|1052.7|1051.5|1054.5|1053.3|1052|1050.8|117
1738029600000|2025-01-28 02:00:00|1052.6|1051.4|1052.8|1051.6|1053|1051.8|1052.5|1051.3|46
1738029900000|2025-01-28 02:05:00|1052.7|1051.5|1053.5|1052.3|1053.5|1052.3|1052.5|1051.3|30
1738030200000|2025-01-28 02:10:00|1053.4|1052.2|1053.2|1052|1053.5|1052.3|1053.2|1052|12
1738030500000|2025-01-28 02:15:00|1053.1|1051.9|1052.9|1051.7|1053.4|1052.2|1052.7|1051.5|40
1738030800000|2025-01-28 02:20:00|1053|1051.8|1053|1051.8|1053.2|1052|1052.9|1051.7|11
1738031100000|2025-01-28 02:25:00|1053.1|1051.9|1053.4|1052.2|1053.4|1052.2|1053|1051.8|8
1738031400000|2025-01-28 02:30:00|1053.5|1052.3|1054.1|1052.9|1054.9|1053.7|1053.5|1052.3|89
1738031700000|2025-01-28 02:35:00|1054.2|1053|1054.5|1053.3|1054.5|1053.3|1054.1|1052.9|44
1738032000000|2025-01-28 02:40:00|1054.3|1053.1|1053.5|1052.3|1054.3|1053.1|1053.5|1052.3|37
1738032300000|2025-01-28 02:45:00|1053.6|1052.4|1053.5|1052.3|1053.7|1052.5|1053.4|1052.2|46
1738032600000|2025-01-28 02:50:00|1053.6|1052.4|1053|1051.8|1053.7|1052.5|1053|1051.8|30
1738032900000|2025-01-28 02:55:00|1052.7|1051.5|1053|1051.8|1053.2|1052|1052.4|1051.2|82
1738033200000|2025-01-28 03:00:00|1053.1|1051.9|1053.2|1052|1053.3|1052.1|1053|1051.8|21
1738033500000|2025-01-28 03:05:00|1053.3|1052.1|1053.5|1052.3|1053.5|1052.3|1053.2|1052|42
1738033800000|2025-01-28 03:10:00|1053.6|1052.4|1053.6|1052.4|1054|1052.8|1053.6|1052.4|23
1738034100000|2025-01-28 03:15:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.2|1052|11
1738034400000|2025-01-28 03:20:00|1053.5|1052.3|1053.5|1052.3|1053.5|1052.3|1053.2|1052|19
1738034700000|2025-01-28 03:25:00|1053.2|1052|1053.5|1052.3|1053.5|1052.3|1053|1051.8|10
1738035000000|2025-01-28 03:30:00|1053.2|1052|1053|1051.8|1053.2|1052|1053|1051.8|5
1738035300000|2025-01-28 03:35:00|1053.2|1052|1053.4|1052.2|1053.5|1052.3|1053.1|1051.9|7
1738035600000|2025-01-28 03:40:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1053.2|1052|4
1738035900000|2025-01-28 03:45:00|1053.3|1052.1|1053.1|1051.9|1053.3|1052.1|1053|1051.8|22
1738036200000|2025-01-28 03:50:00|1053|1051.8|1053|1051.8|1053.2|1052|1053|1051.8|61
1738036500000|2025-01-28 03:55:00|1052.9|1051.7|1052.3|1051.1|1052.9|1051.7|1052.2|1051|67
1738036800000|2025-01-28 04:00:00|1052.4|1051.2|1051.7|1050.5|1052.5|1051.3|1051.7|1050.5|143
1738037100000|2025-01-28 04:05:00|1052|1050.8|1051.9|1050.7|1052.1|1050.9|1051.9|1050.7|10
1738037400000|2025-01-28 04:10:00|1052|1050.8|1052.1|1050.9|1052.2|1051|1051.7|1050.5|13
1738037700000|2025-01-28 04:15:00|1052.2|1051|1052|1050.8|1052.2|1051|1051.9|1050.7|12
1738038000000|2025-01-28 04:20:00|1052.1|1050.9|1052|1050.8|1052.4|1051.2|1052|1050.8|4
1738038300000|2025-01-28 04:25:00|1052.1|1050.9|1052.2|1051|1052.2|1051|1052.1|1050.9|0
1738038600000|2025-01-28 04:30:00|1052.3|1051.1|1052.4|1051.2|1052.4|1051.2|1052.2|1051|5
1738038900000|2025-01-28 04:35:00|1052.2|1051|1052.2|1051|1052.4|1051.2|1052.2|1051|10
1738039200000|2025-01-28 04:40:00|1052.3|1051.1|1052.3|1051.1|1052.5|1051.3|1052.2|1051|12
1738039500000|2025-01-28 04:45:00|1052.4|1051.2|1052.4|1051.2|1052.5|1051.3|1052.3|1051.1|13
1738039800000|2025-01-28 04:50:00|1052.5|1051.3|1052.8|1051.6|1052.9|1051.7|1052.4|1051.2|28
1738040100000|2025-01-28 04:55:00|1052.9|1051.7|1052.7|1051.5|1052.9|1051.7|1052.7|1051.5|9
1738040400000|2025-01-28 05:00:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.8|1051.6|11
1738040700000|2025-01-28 05:05:00|1052.6|1051.4|1052.7|1051.5|1052.8|1051.6|1052.4|1051.2|71
1738041000000|2025-01-28 05:10:00|1052.8|1051.6|1052.8|1051.6|1052.9|1051.7|1052.7|1051.5|15
1738041300000|2025-01-28 05:15:00|1052.7|1051.5|1052.5|1051.3|1052.7|1051.5|1052.3|1051.1|1095
1738041600000|2025-01-28 05:20:00|1052.6|1051.4|1052.8|1051.6|1052.8|1051.6|1052.6|1051.4|12
1738041900000|2025-01-28 05:25:00|||||||||11
1738042200000|2025-01-28 05:30:00|1053|1051.8|1053.3|1052.1|1053.3|1052.1|1053|1051.8|76
1738042500000|2025-01-28 05:35:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.5|1052.3|36
1738042800000|2025-01-28 05:40:00|1053.7|1052.5|1053.4|1052.2|1053.7|1052.5|1053.3|1052.1|25
1738043100000|2025-01-28 05:45:00|1053.3|1052.1|1053.4|1052.2|1053.6|1052.4|1053|1051.8|26
1738043400000|2025-01-28 05:50:00|1053.3|1052.1|1053.3|1052.1|1053.5|1052.3|1053.1|1051.9|73
1738043700000|2025-01-28 05:55:00|1053.2|1052|1052.8|1051.6|1053.3|1052.1|1052.3|1051.1|83
1738044000000|2025-01-28 06:00:00|1052.7|1051.5|1052.8|1051.6|1052.8|1051.6|1052.5|1051.3|34
1738044300000|2025-01-28 06:05:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1052.3|1051.1|25
1738044600000|2025-01-28 06:10:00|1052.4|1051.2|1052.5|1051.3|1052.6|1051.4|1052.3|1051.1|28
1738044900000|2025-01-28 06:15:00|1052.3|1051.1|1052.3|1051.1|1052.5|1051.3|1052.3|1051.1|28
1738045200000|2025-01-28 06:20:00|1052.6|1051.4|1053|1051.8|1053|1051.8|1052.6|1051.4|29
1738045500000|2025-01-28 06:25:00|1052.8|1051.6|1052.8|1051.6|1053.1|1051.9|1052.8|1051.6|42
1738045800000|2025-01-28 06:30:00|1053|1051.8|1052.6|1051.4|1053.1|1051.9|1052.5|1051.3|70
1738046100000|2025-01-28 06:35:00|1052.5|1051.3|1052.4|1051.2|1052.8|1051.6|1052.3|1051.1|48
1738046400000|2025-01-28 06:40:00|1052.3|1051.1|1052.2|1051|1052.4|1051.2|1052.2|1051|8
1738046700000|2025-01-28 06:45:00|1052.3|1051.1|1051.7|1050.5|1052.3|1051.1|1051.3|1050.1|75
1738047000000|2025-01-28 06:50:00|1051.8|1050.6|1051.4|1050.2|1051.8|1050.6|1051.3|1050.1|17
1738047300000|2025-01-28 06:55:00|1051.3|1050.1|1051.2|1050|1051.4|1050.2|1051.2|1050|11
1738047600000|2025-01-28 07:00:00|1051|1049.8|1050.6|1049.4|1051|1049.8|1050.6|1049.4|48
1738047900000|2025-01-28 07:05:00|1050.7|1049.5|1050.2|1049|1050.7|1049.5|1050.2|1049|39
1738048200000|2025-01-28 07:10:00|1050.3|1049.1|1049.2|1048|1050.5|1049.3|1049|1047.8|355
1738048500000|2025-01-28 07:15:00|1049.3|1048.1|1049.8|1048.6|1049.9|1048.7|1049.3|1048.1|123
1738048800000|2025-01-28 07:20:00|1049.7|1048.5|1049.8|1048.6|1050|1048.8|1049.7|1048.5|19
1738049100000|2025-01-28 07:25:00|1050|1048.8|1050.1|1048.9|1050.6|1049.4|1049.7|1048.5|164
1738049400000|2025-01-28 07:30:00|1050.2|1049|1050.1|1048.9|1051|1049.8|1050|1048.8|173
1738049700000|2025-01-28 07:35:00|1050.2|1049|1050.1|1048.9|1050.3|1049.1|1050|1048.8|45
1738050000000|2025-01-28 07:40:00|1050.2|1049|1050.5|1049.3|1050.5|1049.3|1050.1|1048.9|11
1738050300000|2025-01-28 07:45:00|1050.7|1049.5|1050.8|1049.6|1051|1049.8|1050.5|1049.3|37
1738050600000|2025-01-28 07:50:00|1050.9|1049.7|1050.7|1049.5|1051|1049.8|1050.4|1049.2|44
1738050900000|2025-01-28 07:55:00|1050.8|1049.6|1049.9|1048.7|1050.8|1049.6|1049.9|1048.7|89
1738051200000|2025-01-28 08:00:00|1050.1|1048.9|1050.9|1049.7|1050.9|1049.7|1050|1048.8|57
1738051500000|2025-01-28 08:05:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.2|1049|81
1738051800000|2025-01-28 08:10:00|1050.8|1049.6|1050.5|1049.3|1050.9|1049.7|1050.4|1049.2|56
1738052100000|2025-01-28 08:15:00|1050.6|1049.4|1050.6|1049.4|1050.7|1049.5|1050.5|1049.3|45
1738052400000|2025-01-28 08:20:00|1050.7|1049.5|1050.8|1049.6|1050.8|1049.6|1050.2|1049|20
1738052700000|2025-01-28 08:25:00|1050.7|1049.5|1049.9|1048.7|1050.9|1049.7|1049.9|1048.7|50
1738053000000|2025-01-28 08:30:00|1049.8|1048.6|1049.4|1048.2|1049.8|1048.6|1049.3|1048.1|102
1738053300000|2025-01-28 08:35:00|1049.3|1048.1|1049.4|1048.2|1049.7|1048.5|1049.3|1048.1|51
1738053600000|2025-01-28 08:40:00|1049.7|1048.5|1049.8|1048.6|1050.2|1049|1049.5|1048.3|250
1738053900000|2025-01-28 08:45:00|1049.6|1048.4|1049.9|1048.7|1050|1048.8|1049.6|1048.4|33
1738054200000|2025-01-28 08:50:00|1049.8|1048.6|1050.2|1049|1050.2|1049|1049.3|1048.1|126
1738054500000|2025-01-28 08:55:00|1050.3|1049.1|1050.4|1049.2|1050.5|1049.3|1050.1|1048.9|55
1738054800000|2025-01-28 09:00:00|1050.3|1049.1|1050.3|1049.1|1050.4|1049.2|1050.3|1049.1|8
1738055100000|2025-01-28 09:05:00|1050.4|1049.2|1049.9|1048.7|1050.4|1049.2|1049.7|1048.5|50
1738055400000|2025-01-28 09:10:00|1049.8|1048.6|1050|1048.8|1050.2|1049|1049.5|1048.3|51
1738055700000|2025-01-28 09:15:00|1050.1|1048.9|1050.3|1049.1|1050.4|1049.2|1050.1|1048.9|12
1738056000000|2025-01-28 09:20:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.9|1048.7|34
1738056300000|2025-01-28 09:25:00|1050.2|1049|1050|1048.8|1050.2|1049|1049.8|1048.6|26
1738056600000|2025-01-28 09:30:00|1049.9|1048.7|1050.3|1049.1|1050.5|1049.3|1049.9|1048.7|69
1738056900000|2025-01-28 09:35:00|1050.4|1049.2|1049.7|1048.5|1050.4|1049.2|1049.7|1048.5|40
1738057200000|2025-01-28 09:40:00|1049.6|1048.4|1049.3|1048.1|1049.6|1048.4|1049.3|1048.1|27
1738057500000|2025-01-28 09:45:00|1049.4|1048.2|1050.3|1049.1|1050.4|1049.2|1049.4|1048.2|29
1738057800000|2025-01-28 09:50:00|1050.4|1049.2|1051.2|1050|1051.2|1050|1050.2|1049|73
1738058100000|2025-01-28 09:55:00|1051.3|1050.1|1051.6|1050.4|1052.1|1050.9|1051.3|1050.1|108
1738058400000|2025-01-28 10:00:00|1051.7|1050.5|1051.2|1050|1052|1050.8|1050.9|1049.7|216
1738058700000|2025-01-28 10:05:00|1051.1|1049.9|1050.7|1049.5|1051.1|1049.9|1050.6|1049.4|51
1738059000000|2025-01-28 10:10:00|1050.8|1049.6|1050.6|1049.4|1050.9|1049.7|1050.3|1049.1|18
1738059300000|2025-01-28 10:15:00|1050.7|1049.5|1050.4|1049.2|1050.7|1049.5|1050.1|1048.9|50
1738059600000|2025-01-28 10:20:00|1050.3|1049.1|1050.7|1049.5|1050.7|1049.5|1050.3|1049.1|20
1738059900000|2025-01-28 10:25:00|1050.6|1049.4|1050.4|1049.2|1050.7|1049.5|1049.8|1048.6|100
1738060200000|2025-01-28 10:30:00|1050.6|1049.4|1050.4|1049.2|1050.8|1049.6|1050.2|1049|65
1738060500000|2025-01-28 10:35:00|1050.3|1049.1|1050.5|1049.3|1050.6|1049.4|1050.1|1048.9|46
1738060800000|2025-01-28 10:40:00|1050.4|1049.2|1050.6|1049.4|1050.7|1049.5|1050.4|1049.2|20
1738061100000|2025-01-28 10:45:00|1050.7|1049.5|1050.9|1049.7|1051.2|1050|1050.6|1049.4|38
1738061400000|2025-01-28 10:50:00|1051|1049.8|1051.4|1050.2|1051.8|1050.6|1051|1049.8|75
1738061700000|2025-01-28 10:55:00|1051.2|1050|1051.2|1050|1051.3|1050.1|1051.1|1049.9|21
1738062000000|2025-01-28 11:00:00|1051.3|1050.1|1051|1049.8|1051.4|1050.2|1050.9|1049.7|11
1738062300000|2025-01-28 11:05:00|1050.9|1049.7|1050.6|1049.4|1050.9|1049.7|1050.6|1049.4|11
1738062600000|2025-01-28 11:10:00|1050.7|1049.5|1050.7|1049.5|1050.9|1049.7|1050.6|1049.4|15
1738062900000|2025-01-28 11:15:00|1050.8|1049.6|1050.6|1049.4|1050.8|1049.6|1050.4|1049.2|56
1738063200000|2025-01-28 11:20:00|1050.7|1049.5|1051.7|1050.5|1051.7|1050.5|1050.6|1049.4|60
1738063500000|2025-01-28 11:25:00|1051.6|1050.4|1051.1|1049.9|1051.7|1050.5|1051.1|1049.9|56
1738063800000|2025-01-28 11:30:00|1051.2|1050|1051.6|1050.4|1051.6|1050.4|1050.9|1049.7|97
1738064100000|2025-01-28 11:35:00|1051.5|1050.3|1051.7|1050.5|1052|1050.8|1051.4|1050.2|105
1738064400000|2025-01-28 11:40:00|1051.6|1050.4|1051.9|1050.7|1052.1|1050.9|1051.6|1050.4|12
1738064700000|2025-01-28 11:45:00|1052|1050.8|1053.1|1051.9|1053.2|1052|1052|1050.8|115
1738065000000|2025-01-28 11:50:00|1053|1051.8|1053.8|1052.6|1054.5|1053.3|1053|1051.8|104
1738065300000|2025-01-28 11:55:00|1053.9|1052.7|1054|1052.8|1054.3|1053.1|1053.7|1052.5|88
1738065600000|2025-01-28 12:00:00|1053.9|1052.7|1053.9|1052.7|1054.3|1053.1|1053.9|1052.7|102
1738065900000|2025-01-28 12:05:00|1053.8|1052.6|1054.6|1053.4|1054.6|1053.4|1053.5|1052.3|67
1738066200000|2025-01-28 12:10:00|1054.5|1053.3|1053.6|1052.4|1054.5|1053.3|1053.6|1052.4|99
1738066500000|2025-01-28 12:15:00|1053.7|1052.5|1053.7|1052.5|1053.8|1052.6|1053.5|1052.3|34
1738066800000|2025-01-28 12:20:00|1053.8|1052.6|1054.9|1053.7|1055|1053.8|1053.8|1052.6|158
1738067100000|2025-01-28 12:25:00|1054.5|1053.3|1055.6|1054.4|1055.9|1054.7|1054.5|1053.3|370
1738067400000|2025-01-28 12:30:00|1055.5|1054.3|1055.7|1054.5|1055.9|1054.7|1055.1|1053.9|163
1738067700000|2025-01-28 12:35:00|1055.6|1054.4|1056.2|1055|1056.7|1055.5|1055.6|1054.4|243
1738068000000|2025-01-28 12:40:00|1056.3|1055.1|1056.3|1055.1|1056.5|1055.3|1055.9|1054.7|239
1738068300000|2025-01-28 12:45:00|1056.4|1055.2|1057|1055.8|1057|1055.8|1056.2|1055|192
1738068600000|2025-01-28 12:50:00|1056.9|1055.7|1056|1054.8|1057|1055.8|1055.4|1054.2|349
1738068900000|2025-01-28 12:55:00|1055.9|1054.7|1055.8|1054.6|1056|1054.8|1055|1053.8|140
1738069200000|2025-01-28 13:00:00|1055.7|1054.5|1055.2|1054|1056.1|1054.9|1054.8|1053.6|199
1738069500000|2025-01-28 13:05:00|1055.3|1054.1|1055.5|1054.3|1055.7|1054.5|1055|1053.8|129
1738069800000|2025-01-28 13:10:00|1055.6|1054.4|1057|1055.8|1057|1055.8|1055.5|1054.3|350
1738070100000|2025-01-28 13:15:00|1056.8|1055.6|1056.4|1055.2|1057|1055.8|1055.9|1054.7|375
1738070400000|2025-01-28 13:20:00|1056.5|1055.3|1055.7|1054.5|1056.5|1055.3|1055.7|1054.5|129
1738070700000|2025-01-28 13:25:00|1055.5|1054.3|1056|1054.8|1056|1054.8|1055.4|1054.2|107
1738071000000|2025-01-28 13:30:00|1056.1|1054.9|1057|1055.8|1057|1055.8|1055.7|1054.5|119
1738071300000|2025-01-28 13:35:00|1056.7|1055.5|1055.9|1054.7|1057|1055.8|1055.7|1054.5|282
1738071600000|2025-01-28 13:40:00|1056|1054.8|1056.5|1055.3|1056.7|1055.5|1056|1054.8|131
1738074600000|2025-01-28 14:30:00|1056.4|1055.2|1054.5|1053.3|1058.6|1057.4|1054.4|1053.2|2211
1738074900000|2025-01-28 14:35:00|1054.4|1053.2|1055.3|1054.1|1056.3|1055.1|1053.2|1052|1396
1738075200000|2025-01-28 14:40:00|1055.2|1054|1050.5|1049.3|1055.2|1054|1050.5|1049.3|1603
1738075500000|2025-01-28 14:45:00|1050.7|1049.5|1053.1|1051.9|1053.3|1052.1|1050.7|1049.5|1333
1738075800000|2025-01-28 14:50:00|1053|1051.8|1053.3|1052.1|1053.5|1052.3|1051.7|1050.5|699
1738076100000|2025-01-28 14:55:00|1053.2|1052|1052.7|1051.5|1053.3|1052.1|1051.7|1050.5|956
1738076400000|2025-01-28 15:00:00|1052.5|1051.3|1055.2|1054|1055.2|1054|1052|1050.8|2268
1738076700000|2025-01-28 15:05:00|1055.1|1053.9|1054|1052.8|1055.2|1054|1053.3|1052.1|3917
1738077000000|2025-01-28 15:10:00|1053.9|1052.7|1055.4|1054.2|1055.7|1054.5|1053.9|1052.7|987
1738077300000|2025-01-28 15:15:00|1055.6|1054.4|1057.8|1056.6|1057.8|1056.6|1055.1|1053.9|1814
1738077600000|2025-01-28 15:20:00|1057.9|1056.7|1055.1|1053.9|1058|1056.8|1054.9|1053.7|1308
1738077900000|2025-01-28 15:25:00|1055|1053.8|1055.4|1054.2|1055.7|1054.5|1054.6|1053.4|1236
1738078200000|2025-01-28 15:30:00|1055.3|1054.1|1052.8|1051.6|1055.3|1054.1|1052.4|1051.2|2327
1738078500000|2025-01-28 15:35:00|1052.5|1051.3|1052|1050.8|1052.8|1051.6|1051.4|1050.2|1278
1738078800000|2025-01-28 15:40:00|1051.9|1050.7|1052.5|1051.3|1053.5|1052.3|1051.9|1050.7|973
1738079100000|2025-01-28 15:45:00|1052.7|1051.5|1050.6|1049.4|1052.9|1051.7|1050.3|1049.1|3373
1738079400000|2025-01-28 15:50:00|1050.8|1049.6|1050.8|1049.6|1051.6|1050.4|1050.4|1049.2|851
1738079700000|2025-01-28 15:55:00|1050.9|1049.7|1052.4|1051.2|1052.6|1051.4|1050.6|1049.4|583
1738080000000|2025-01-28 16:00:00|1052.5|1051.3|1053|1051.8|1053.4|1052.2|1052.1|1050.9|636
1738080300000|2025-01-28 16:05:00|1052.9|1051.7|1052.8|1051.6|1053.1|1051.9|1052.1|1050.9|614
1738080600000|2025-01-28 16:10:00|1052.9|1051.7|1054.5|1053.3|1054.5|1053.3|1052.8|1051.6|481
1738080900000|2025-01-28 16:15:00|1054.6|1053.4|1054.5|1053.3|1054.7|1053.5|1053.5|1052.3|561
1738081200000|2025-01-28 16:20:00|1054.4|1053.2|1053.9|1052.7|1054.5|1053.3|1053.7|1052.5|278
1738081500000|2025-01-28 16:25:00|1053.7|1052.5|1053.7|1052.5|1054|1052.8|1053.2|1052|702
1738081800000|2025-01-28 16:30:00|1053.5|1052.3|1053.2|1052|1053.9|1052.7|1052.5|1051.3|375
1738082100000|2025-01-28 16:35:00|1053.1|1051.9|1052.7|1051.5|1053.2|1052|1052.4|1051.2|676
1738082400000|2025-01-28 16:40:00|1052.8|1051.6|1051.7|1050.5|1052.8|1051.6|1051.4|1050.2|762
1738082700000|2025-01-28 16:45:00|1051.6|1050.4|1051|1049.8|1051.9|1050.7|1050.9|1049.7|707
1738083000000|2025-01-28 16:50:00|1051.2|1050|1051.8|1050.6|1052.3|1051.1|1051|1049.8|287
1738083300000|2025-01-28 16:55:00|1051.7|1050.5|1051.8|1050.6|1051.9|1050.7|1051|1049.8|312
1738083600000|2025-01-28 17:00:00|1051.7|1050.5|1052|1050.8|1052.3|1051.1|1051.7|1050.5|287
1738083900000|2025-01-28 17:05:00|1052.4|1051.2|1052.9|1051.7|1054|1052.8|1052.4|1051.2|667
1738084200000|2025-01-28 17:10:00|1052.8|1051.6|1053|1051.8|1053.3|1052.1|1052.2|1051|488
1738084500000|2025-01-28 17:15:00|1053.1|1051.9|1052.7|1051.5|1053.4|1052.2|1052.7|1051.5|311
1738084800000|2025-01-28 17:20:00|1052.8|1051.6|1052.2|1051|1053.4|1052.2|1051.9|1050.7|1430
1738085100000|2025-01-28 17:25:00|1051.9|1050.7|1051.9|1050.7|1052.4|1051.2|1051.6|1050.4|239
1738085400000|2025-01-28 17:30:00|1051.8|1050.6|1052.4|1051.2|1052.5|1051.3|1051.4|1050.2|284
1738085700000|2025-01-28 17:35:00|1052.2|1051|1051.3|1050.1|1052.4|1051.2|1050.8|1049.6|495
1738086000000|2025-01-28 17:40:00|1051.5|1050.3|1051.9|1050.7|1051.9|1050.7|1051.2|1050|331
1738086300000|2025-01-28 17:45:00|1051.7|1050.5|1052.5|1051.3|1052.8|1051.6|1051.7|1050.5|456
1738086600000|2025-01-28 17:50:00|1052.4|1051.2|1052.9|1051.7|1052.9|1051.7|1051.9|1050.7|585
1738086900000|2025-01-28 17:55:00|1052.7|1051.5|1054.6|1053.4|1054.7|1053.5|1052.7|1051.5|540
1738087200000|2025-01-28 18:00:00|1054.7|1053.5|1055.9|1054.7|1055.9|1054.7|1054.7|1053.5|1463
1738087500000|2025-01-28 18:05:00|1055.8|1054.6|1056.5|1055.3|1056.5|1055.3|1055.2|1054|1010
1738087800000|2025-01-28 18:10:00|1056.6|1055.4|1057|1055.8|1057.8|1056.6|1056.5|1055.3|1580
1738088100000|2025-01-28 18:15:00|1057.2|1056|1056|1054.8|1057.3|1056.1|1055.8|1054.6|676
1738088400000|2025-01-28 18:20:00|1056.3|1055.1|1057.3|1056.1|1057.4|1056.2|1056.1|1054.9|740
1738088700000|2025-01-28 18:25:00|1057.4|1056.2|1057.3|1056.1|1057.8|1056.6|1057|1055.8|708
1738089000000|2025-01-28 18:30:00|1057.2|1056|1056.5|1055.3|1057.5|1056.3|1056.5|1055.3|374
1738089300000|2025-01-28 18:35:00|1056.7|1055.5|1058.3|1057.1|1058.5|1057.3|1056.7|1055.5|899
1738089600000|2025-01-28 18:40:00|1058.2|1057|1056.6|1055.4|1058.2|1057|1056.6|1055.4|589
1738089900000|2025-01-28 18:45:00|1056.7|1055.5|1055|1053.8|1056.7|1055.5|1054.8|1053.6|1296
1738090200000|2025-01-28 18:50:00|1055.3|1054.1|1054.8|1053.6|1055.5|1054.3|1054.5|1053.3|381
1738090500000|2025-01-28 18:55:00|1054.9|1053.7|1055.8|1054.6|1055.9|1054.7|1054.7|1053.5|859
1738090800000|2025-01-28 19:00:00|1055.7|1054.5|1055.5|1054.3|1056.3|1055.1|1055|1053.8|1814
1738091100000|2025-01-28 19:05:00|1055.4|1054.2|1053.8|1052.6|1055.8|1054.6|1053.8|1052.6|2010
1738091400000|2025-01-28 19:10:00|1053.7|1052.5|1053.4|1052.2|1054.4|1053.2|1053.1|1051.9|1993
1738091700000|2025-01-28 19:15:00|1053.5|1052.3|1054.4|1053.2|1054.5|1053.3|1053.4|1052.2|1127
1738112400000|2025-01-29 01:00:00|1054.6|1053.4|1055.9|1054.7|1056.7|1055.5|1054.4|1053.2|398
1738112700000|2025-01-29 01:05:00|1056|1054.8|1056.2|1055|1056.4|1055.2|1055.4|1054.2|99
1738113000000|2025-01-29 01:10:00|1056.4|1055.2|1055.7|1054.5|1056.5|1055.3|1055.7|1054.5|59
1738113300000|2025-01-29 01:15:00|1055.6|1054.4|1055.9|1054.7|1056|1054.8|1055.4|1054.2|45
1738113600000|2025-01-29 01:20:00|1056|1054.8|1055.8|1054.6|1056.1|1054.9|1055.4|1054.2|35
1738113900000|2025-01-29 01:25:00|1055.7|1054.5|1055.4|1054.2|1055.7|1054.5|1055.2|1054|172
1738114200000|2025-01-29 01:30:00|1055.5|1054.3|1055.7|1054.5|1055.9|1054.7|1055.4|1054.2|23
1738114500000|2025-01-29 01:35:00|1055.8|1054.6|1055.7|1054.5|1055.9|1054.7|1055.4|1054.2|71
1738114800000|2025-01-29 01:40:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.6|1054.4|8
1738115100000|2025-01-29 01:45:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|20
1738115400000|2025-01-29 01:50:00|1056.1|1054.9|1056.1|1054.9|1056.1|1054.9|1056|1054.8|19
1738115700000|2025-01-29 01:55:00|1056.2|1055|1057.1|1055.9|1057.1|1055.9|1056.2|1055|78
1738116000000|2025-01-29 02:00:00|1057|1055.8|1057.7|1056.5|1057.9|1056.7|1056.9|1055.7|82
1738116300000|2025-01-29 02:05:00|1057.8|1056.6|1057.9|1056.7|1058.2|1057|1057.8|1056.6|53
1738116600000|2025-01-29 02:10:00|1058.4|1057.2|1058.6|1057.4|1058.7|1057.5|1058.4|1057.2|176
1738116900000|2025-01-29 02:15:00|1058.7|1057.5|1059.4|1058.2|1059.6|1058.4|1058.6|1057.4|181
1738117200000|2025-01-29 02:20:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|52
1738117500000|2025-01-29 02:25:00|1059|1057.8|1059|1057.8|1059.1|1057.9|1058.9|1057.7|98
1738117800000|2025-01-29 02:30:00|1059.1|1057.9|1058.9|1057.7|1059.2|1058|1058.9|1057.7|877
1738118100000|2025-01-29 02:35:00|1059|1057.8|1059.6|1058.4|1059.6|1058.4|1059|1057.8|95
1738118400000|2025-01-29 02:40:00|1059.4|1058.2|1059.3|1058.1|1059.6|1058.4|1059.1|1057.9|75
1738118700000|2025-01-29 02:45:00|1059.4|1058.2|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|101
1738119000000|2025-01-29 02:50:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.5|1057.3|139
1738119300000|2025-01-29 02:55:00|1059.1|1057.9|1060.1|1058.9|1060.3|1059.1|1059.1|1057.9|72
1738119600000|2025-01-29 03:00:00|1060.2|1059|1060.1|1058.9|1060.4|1059.2|1059.9|1058.7|104
1738119900000|2025-01-29 03:05:00|1060|1058.8|1059.7|1058.5|1060.1|1058.9|1059.4|1058.2|13
1738120200000|2025-01-29 03:10:00|1059.6|1058.4|1059.8|1058.6|1059.9|1058.7|1059.6|1058.4|10
1738120500000|2025-01-29 03:15:00|1060|1058.8|1060.1|1058.9|1060.1|1058.9|1059.8|1058.6|33
1738120800000|2025-01-29 03:20:00|1060|1058.8|1060.1|1058.9|1060.2|1059|1060|1058.8|29
1738121100000|2025-01-29 03:25:00|1060.3|1059.1|1060.4|1059.2|1060.7|1059.5|1060.1|1058.9|122
1738121400000|2025-01-29 03:30:00|||||||||33
1738121700000|2025-01-29 03:35:00|1060.3|1059.1|1060.4|1059.2|1060.4|1059.2|1060.3|1059.1|22
1738122000000|2025-01-29 03:40:00|1060.5|1059.3|1060.5|1059.3|1060.5|1059.3|1060.4|1059.2|4
1738122300000|2025-01-29 03:45:00|1060.4|1059.2|1061.5|1060.3|1061.5|1060.3|1060.3|1059.1|169
1738122600000|2025-01-29 03:50:00|1061.7|1060.5|1061.8|1060.6|1062.1|1060.9|1061.5|1060.3|143
1738122900000|2025-01-29 03:55:00|1061.7|1060.5|1061.5|1060.3|1061.7|1060.5|1061.5|1060.3|9
1738123200000|2025-01-29 04:00:00|1061.4|1060.2|1061.5|1060.3|1061.7|1060.5|1061.3|1060.1|23
1738123500000|2025-01-29 04:05:00|1061.3|1060.1|1061.4|1060.2|1061.4|1060.2|1061.3|1060.1|59
1738123800000|2025-01-29 04:10:00|1061.5|1060.3|1061.6|1060.4|1061.6|1060.4|1061.5|1060.3|10
1738124100000|2025-01-29 04:15:00|1061.5|1060.3|1061.7|1060.5|1061.7|1060.5|1061.5|1060.3|19
1738124400000|2025-01-29 04:20:00|1061.6|1060.4|1061.6|1060.4|1061.7|1060.5|1061.6|1060.4|36
1738124700000|2025-01-29 04:25:00|1061.5|1060.3|1061.5|1060.3|1061.5|1060.3|1061.5|1060.3|5
1738125000000|2025-01-29 04:30:00|1061.7|1060.5|1061.5|1060.3|1061.8|1060.6|1061.5|1060.3|27
1738125300000|2025-01-29 04:35:00|1061.6|1060.4|1061.5|1060.3|1061.7|1060.5|1061.5|1060.3|11
1738125900000|2025-01-29 04:45:00|1061.6|1060.4|1061.5|1060.3|1061.6|1060.4|1061.5|1060.3|13
1738126200000|2025-01-29 04:50:00|||||||||10
1738126500000|2025-01-29 04:55:00|1061.3|1060.1|1061.4|1060.2|1061.4|1060.2|1061.3|1060.1|5
1738126800000|2025-01-29 05:00:00|1061.3|1060.1|1061.3|1060.1|1061.3|1060.1|1061.3|1060.1|2
1738127100000|2025-01-29 05:05:00|1061.4|1060.2|1061.4|1060.2|1061.4|1060.2|1061.3|1060.1|29
1738127400000|2025-01-29 05:10:00|1061.3|1060.1|1061.3|1060.1|1061.4|1060.2|1061.3|1060.1|6
1738127700000|2025-01-29 05:15:00|1061.5|1060.3|1061.5|1060.3|1061.5|1060.3|1061.4|1060.2|26
1738128000000|2025-01-29 05:20:00|1061.7|1060.5|1061.5|1060.3|1061.8|1060.6|1061.5|1060.3|7
1738128300000|2025-01-29 05:25:00|1061.7|1060.5|1061.4|1060.2|1061.7|1060.5|1061.4|1060.2|20
1738128600000|2025-01-29 05:30:00|1061.3|1060.1|1061.1|1059.9|1061.4|1060.2|1061|1059.8|12
1738128900000|2025-01-29 05:35:00|1061.2|1060|1061|1059.8|1061.3|1060.1|1060.9|1059.7|67
1738129200000|2025-01-29 05:40:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.9|1059.7|57
1738129500000|2025-01-29 05:45:00|1060.8|1059.6|1060.5|1059.3|1060.8|1059.6|1060.5|1059.3|28
1738129800000|2025-01-29 05:50:00|1060.4|1059.2|1060.5|1059.3|1060.5|1059.3|1060.4|1059.2|4
1738130100000|2025-01-29 05:55:00|1060.7|1059.5|1060.8|1059.6|1060.8|1059.6|1060.5|1059.3|72
1738130400000|2025-01-29 06:00:00|1060.7|1059.5|1061.2|1060|1061.3|1060.1|1060.7|1059.5|80
1738130700000|2025-01-29 06:05:00|1061.1|1059.9|1061.3|1060.1|1061.3|1060.1|1060.8|1059.6|36
1738131000000|2025-01-29 06:10:00|1061.2|1060|1061|1059.8|1061.3|1060.1|1061|1059.8|79
1738131300000|2025-01-29 06:15:00|1061.3|1060.1|1061.5|1060.3|1061.5|1060.3|1061|1059.8|76
1738131600000|2025-01-29 06:20:00|1061.4|1060.2|1061.3|1060.1|1061.4|1060.2|1061.2|1060|46
1738131900000|2025-01-29 06:25:00|1061.4|1060.2|1061.5|1060.3|1061.5|1060.3|1061.3|1060.1|15
1738132200000|2025-01-29 06:30:00|1061.3|1060.1|1061.3|1060.1|1061.5|1060.3|1061|1059.8|130
1738132500000|2025-01-29 06:35:00|1061.4|1060.2|1061.4|1060.2|1061.5|1060.3|1061|1059.8|12
1738132800000|2025-01-29 06:40:00|1061.5|1060.3|1061.6|1060.4|1061.6|1060.4|1061.3|1060.1|20
1738133100000|2025-01-29 06:45:00|1061.5|1060.3|1061.4|1060.2|1061.5|1060.3|1061.3|1060.1|21
1738133400000|2025-01-29 06:50:00|1061.3|1060.1|1061.3|1060.1|1061.4|1060.2|1061.2|1060|44
1738133700000|2025-01-29 06:55:00|1061.2|1060|1061.4|1060.2|1061.4|1060.2|1061.2|1060|36
1738134000000|2025-01-29 07:00:00|1061.3|1060.1|1060.7|1059.5|1061.3|1060.1|1060.7|1059.5|87
1738134300000|2025-01-29 07:05:00|1060.8|1059.6|1061.3|1060.1|1061.3|1060.1|1060.7|1059.5|18
1738134600000|2025-01-29 07:10:00|1061.2|1060|1061|1059.8|1061.2|1060|1061|1059.8|35
1738134900000|2025-01-29 07:15:00|1061.1|1059.9|1061.2|1060|1061.2|1060|1060.9|1059.7|21
1738135200000|2025-01-29 07:20:00|1061.1|1059.9|1060.7|1059.5|1061.1|1059.9|1060.7|1059.5|24
1738135500000|2025-01-29 07:25:00|1060.8|1059.6|1060.8|1059.6|1060.9|1059.7|1060.6|1059.4|25
1738135800000|2025-01-29 07:30:00|1060.7|1059.5|1061|1059.8|1061|1059.8|1060.7|1059.5|23
1738136100000|2025-01-29 07:35:00|1061.1|1059.9|1060.9|1059.7|1061.1|1059.9|1060.6|1059.4|113
1738136400000|2025-01-29 07:40:00|1061|1059.8|1061|1059.8|1061.1|1059.9|1060.9|1059.7|6
1738136700000|2025-01-29 07:45:00|1060.9|1059.7|1061.1|1059.9|1061.2|1060|1060.9|1059.7|20
1738137000000|2025-01-29 07:50:00|1061|1059.8|1060.6|1059.4|1061.1|1059.9|1060.6|1059.4|20
1738137300000|2025-01-29 07:55:00|1060.7|1059.5|1060.1|1058.9|1060.7|1059.5|1060.1|1058.9|27
1738137600000|2025-01-29 08:00:00|1060.2|1059|1060.8|1059.6|1060.8|1059.6|1060.1|1058.9|23
1738137900000|2025-01-29 08:05:00|1060.7|1059.5|1060.9|1059.7|1061|1059.8|1060.7|1059.5|52
1738138200000|2025-01-29 08:10:00|1061.1|1059.9|1061|1059.8|1061.1|1059.9|1060.8|1059.6|31
1738138500000|2025-01-29 08:15:00|1061.1|1059.9|1061.2|1060|1061.4|1060.2|1060.9|1059.7|62
1738138800000|2025-01-29 08:20:00|1061.1|1059.9|1061|1059.8|1061.2|1060|1061|1059.8|43
1738139100000|2025-01-29 08:25:00|1060.9|1059.7|1060.9|1059.7|1061|1059.8|1060.8|1059.6|10
1738139400000|2025-01-29 08:30:00|1061|1059.8|1061.4|1060.2|1061.6|1060.4|1060.8|1059.6|58
1738139700000|2025-01-29 08:35:00|1061.5|1060.3|1061.7|1060.5|1061.8|1060.6|1061.5|1060.3|17
1738140000000|2025-01-29 08:40:00|1061.6|1060.4|1061|1059.8|1061.6|1060.4|1060.8|1059.6|83
1738140300000|2025-01-29 08:45:00|1061.1|1059.9|1061.3|1060.1|1061.5|1060.3|1061.1|1059.9|29
1738140600000|2025-01-29 08:50:00|1061.2|1060|1061.3|1060.1|1061.4|1060.2|1061.1|1059.9|49
1738140900000|2025-01-29 08:55:00|1061.2|1060|1060.8|1059.6|1061.2|1060|1060.8|1059.6|33
1738141200000|2025-01-29 09:00:00|1060.7|1059.5|1060.1|1058.9|1060.8|1059.6|1060.1|1058.9|79
1738141500000|2025-01-29 09:05:00|1059.9|1058.7|1059.7|1058.5|1059.9|1058.7|1059.4|1058.2|100
1738141800000|2025-01-29 09:10:00|1059.6|1058.4|1059.3|1058.1|1059.6|1058.4|1059|1057.8|114
1738142100000|2025-01-29 09:15:00|1059.4|1058.2|1058.9|1057.7|1059.6|1058.4|1058.9|1057.7|103
1738142400000|2025-01-29 09:20:00|1058.8|1057.6|1058.2|1057|1058.8|1057.6|1058.2|1057|142
1738142700000|2025-01-29 09:25:00|1058.3|1057.1|1058.9|1057.7|1058.9|1057.7|1058.1|1056.9|70
1738143000000|2025-01-29 09:30:00|1059|1057.8|1058.3|1057.1|1059.1|1057.9|1058.3|1057.1|34
1738143300000|2025-01-29 09:35:00|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|1057.8|1056.6|48
1738143600000|2025-01-29 09:40:00|1058|1056.8|1057.8|1056.6|1058.1|1056.9|1057.6|1056.4|109
1738143900000|2025-01-29 09:45:00|1057.9|1056.7|1058.4|1057.2|1058.5|1057.3|1057.8|1056.6|25
1738144200000|2025-01-29 09:50:00|1058.3|1057.1|1058.7|1057.5|1058.7|1057.5|1058.2|1057|96
1738144500000|2025-01-29 09:55:00|1058.3|1057.1|1058.2|1057|1058.3|1057.1|1057.9|1056.7|18
1738144800000|2025-01-29 10:00:00|1058.3|1057.1|1058.2|1057|1058.4|1057.2|1057.9|1056.7|20
1738145100000|2025-01-29 10:05:00|1058.3|1057.1|1058.4|1057.2|1058.6|1057.4|1058.3|1057.1|8
1738145400000|2025-01-29 10:10:00|1058.5|1057.3|1057.9|1056.7|1058.7|1057.5|1057.9|1056.7|55
1738145700000|2025-01-29 10:15:00|1057.8|1056.6|1058.2|1057|1058.5|1057.3|1057.8|1056.6|79
1738146000000|2025-01-29 10:20:00|1058.3|1057.1|1058.3|1057.1|1058.6|1057.4|1058.3|1057.1|12
1738146300000|2025-01-29 10:25:00|1058.2|1057|1058.6|1057.4|1058.7|1057.5|1058.2|1057|36
1738146600000|2025-01-29 10:30:00|1058.7|1057.5|1058.5|1057.3|1058.7|1057.5|1058.5|1057.3|18
1738146900000|2025-01-29 10:35:00|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.5|1057.3|14
1738147200000|2025-01-29 10:40:00|1058.7|1057.5|1058.6|1057.4|1058.8|1057.6|1058.5|1057.3|16
1738147500000|2025-01-29 10:45:00|1058.7|1057.5|1058.7|1057.5|1058.7|1057.5|1058.5|1057.3|10
1738147800000|2025-01-29 10:50:00|1058.8|1057.6|1059|1057.8|1059.2|1058|1058.7|1057.5|42
1738148100000|2025-01-29 10:55:00|1058.7|1057.5|1059.1|1057.9|1059.1|1057.9|1058.7|1057.5|41
1738148400000|2025-01-29 11:00:00|1059.2|1058|1060.7|1059.5|1060.8|1059.6|1059.2|1058|107
1738148700000|2025-01-29 11:05:00|1060.8|1059.6|1060.5|1059.3|1060.8|1059.6|1060.2|1059|20
1738149000000|2025-01-29 11:10:00|1060.3|1059.1|1060.7|1059.5|1060.8|1059.6|1060.3|1059.1|15
1738149300000|2025-01-29 11:15:00|1060.8|1059.6|1061.5|1060.3|1061.5|1060.3|1060.8|1059.6|38
1738149600000|2025-01-29 11:20:00|1061.7|1060.5|1060.7|1059.5|1061.7|1060.5|1060.5|1059.3|85
1738149900000|2025-01-29 11:25:00|1060.5|1059.3|1060.6|1059.4|1061|1059.8|1060.5|1059.3|28
1738150200000|2025-01-29 11:30:00|1060.7|1059.5|1060.8|1059.6|1060.9|1059.7|1060.6|1059.4|11
1738150500000|2025-01-29 11:35:00|1060.7|1059.5|1060.5|1059.3|1060.8|1059.6|1060.2|1059|14
1738150800000|2025-01-29 11:40:00|1060.4|1059.2|1060.4|1059.2|1060.5|1059.3|1060.2|1059|21
1738151100000|2025-01-29 11:45:00|1060.3|1059.1|1060.7|1059.5|1060.7|1059.5|1060.3|1059.1|12
1738151400000|2025-01-29 11:50:00|1060.6|1059.4|1060.8|1059.6|1060.9|1059.7|1060.5|1059.3|15
1738151700000|2025-01-29 11:55:00|1060.9|1059.7|1061.6|1060.4|1061.8|1060.6|1060.7|1059.5|130
1738152000000|2025-01-29 12:00:00|1061.7|1060.5|1061.3|1060.1|1061.7|1060.5|1061.2|1060|68
1738152300000|2025-01-29 12:05:00|1061.2|1060|1060.2|1059|1061.5|1060.3|1060.2|1059|104
1738152600000|2025-01-29 12:10:00|1060.5|1059.3|1062.5|1061.3|1062.6|1061.4|1060.5|1059.3|230
1738152900000|2025-01-29 12:15:00|1062.4|1061.2|1061.5|1060.3|1062.5|1061.3|1061.2|1060|52
1738153200000|2025-01-29 12:20:00|1061.6|1060.4|1061.5|1060.3|1061.8|1060.6|1061|1059.8|71
1738153500000|2025-01-29 12:25:00|1061.6|1060.4|1061.6|1060.4|1061.7|1060.5|1061.5|1060.3|135
1738153800000|2025-01-29 12:30:00|1061.7|1060.5|1062.5|1061.3|1062.6|1061.4|1061.7|1060.5|103
1738154100000|2025-01-29 12:35:00|1062.6|1061.4|1062.6|1061.4|1063|1061.8|1062.5|1061.3|155
1738154400000|2025-01-29 12:40:00|1062.7|1061.5|1061.8|1060.6|1062.7|1061.5|1061.8|1060.6|57
1738154700000|2025-01-29 12:45:00|1061.9|1060.7|1061.9|1060.7|1062.1|1060.9|1061.5|1060.3|82
1738155000000|2025-01-29 12:50:00|1061.6|1060.4|1061.3|1060.1|1061.9|1060.7|1061.1|1059.9|54
1738155300000|2025-01-29 12:55:00|1061.4|1060.2|1062|1060.8|1062.4|1061.2|1061.4|1060.2|129
1738155600000|2025-01-29 13:00:00|1061.9|1060.7|1061.4|1060.2|1062.4|1061.2|1061.4|1060.2|124
1738155900000|2025-01-29 13:05:00|1061.5|1060.3|1062.9|1061.7|1063.1|1061.9|1061.5|1060.3|242
1738156200000|2025-01-29 13:10:00|1062.7|1061.5|1062.8|1061.6|1062.9|1061.7|1062.6|1061.4|258
1738156500000|2025-01-29 13:15:00|1062.9|1061.7|1062.8|1061.6|1063|1061.8|1062.3|1061.1|107
1738156800000|2025-01-29 13:20:00|1062.6|1061.4|1062.5|1061.3|1063.1|1061.9|1062.2|1061|254
1738157100000|2025-01-29 13:25:00|1062.4|1061.2|1061.3|1060.1|1062.6|1061.4|1061.1|1059.9|129
1738157400000|2025-01-29 13:30:00|1061.4|1060.2|1061|1059.8|1061.4|1060.2|1060.6|1059.4|673
1738157700000|2025-01-29 13:35:00|1061.1|1059.9|1060.3|1059.1|1061.1|1059.9|1059.9|1058.7|407
1738158000000|2025-01-29 13:40:00|1060.4|1059.2|1061.4|1060.2|1061.7|1060.5|1059.9|1058.7|522
1738161000000|2025-01-29 14:30:00|1062.3|1061.1|1061.4|1060.2|1063.2|1062|1060.5|1059.3|2173
1738161300000|2025-01-29 14:35:00|1061.2|1060|1059.5|1058.3|1061.4|1060.2|1059|1057.8|2192
1738161600000|2025-01-29 14:40:00|1059.4|1058.2|1060.8|1059.6|1061.3|1060.1|1058.5|1057.3|1002
1738161900000|2025-01-29 14:45:00|1060.7|1059.5|1062.1|1060.9|1062.3|1061.1|1060.7|1059.5|956
1738162200000|2025-01-29 14:50:00|1062|1060.8|1062.4|1061.2|1062.6|1061.4|1061.3|1060.1|541
1738162500000|2025-01-29 14:55:00|1062.5|1061.3|1062.7|1061.5|1063.1|1061.9|1061.5|1060.3|791
1738162800000|2025-01-29 15:00:00|1062.8|1061.6|1061.8|1060.6|1062.8|1061.6|1061.3|1060.1|1563
1738163100000|2025-01-29 15:05:00|1062|1060.8|1064.8|1063.6|1065.6|1064.4|1061.8|1060.6|1609
1738163400000|2025-01-29 15:10:00|1064.9|1063.7|1066.4|1065.2|1066.4|1065.2|1064|1062.8|2259
1738163700000|2025-01-29 15:15:00|1066.3|1065.1|1064.6|1063.4|1066.6|1065.4|1064.1|1062.9|1057
1738164000000|2025-01-29 15:20:00|1064.5|1063.3|1064.1|1062.9|1065.3|1064.1|1064|1062.8|1396
1738164300000|2025-01-29 15:25:00|1064.2|1063|1065.5|1064.3|1065.5|1064.3|1064.1|1062.9|441
1738164600000|2025-01-29 15:30:00|1065.6|1064.4|1067.2|1066|1068.3|1067.1|1065.5|1064.3|1477
1738164900000|2025-01-29 15:35:00|1067.1|1065.9|1064.7|1063.5|1067.2|1066|1064.4|1063.2|2182
1738165200000|2025-01-29 15:40:00|1064.8|1063.6|1064.2|1063|1065.2|1064|1063.4|1062.2|1601
1738165500000|2025-01-29 15:45:00|1064.3|1063.1|1063.7|1062.5|1064.3|1063.1|1063.4|1062.2|584
1738165800000|2025-01-29 15:50:00|1063.9|1062.7|1064.1|1062.9|1064.3|1063.1|1063.2|1062|664
1738166100000|2025-01-29 15:55:00|1064|1062.8|1065.7|1064.5|1066.1|1064.9|1063.9|1062.7|1361
1738166400000|2025-01-29 16:00:00|1065.9|1064.7|1065.7|1064.5|1066.7|1065.5|1065.2|1064|985
1738166700000|2025-01-29 16:05:00|1065.8|1064.6|1065.9|1064.7|1066.7|1065.5|1065.4|1064.2|1192
1738167000000|2025-01-29 16:10:00|1066.2|1065|1066.2|1065|1066.9|1065.7|1065.9|1064.7|425
1738167300000|2025-01-29 16:15:00|1066.4|1065.2|1067.4|1066.2|1067.6|1066.4|1066.2|1065|890
1738167600000|2025-01-29 16:20:00|1067.6|1066.4|1068.3|1067.1|1068.4|1067.2|1067.1|1065.9|942
1738167900000|2025-01-29 16:25:00|1068.2|1067|1069.8|1068.6|1070.4|1069.2|1068.1|1066.9|848
1738168200000|2025-01-29 16:30:00|1069.9|1068.7|1069.3|1068.1|1070.4|1069.2|1068.8|1067.6|1889
1738168500000|2025-01-29 16:35:00|1069.4|1068.2|1069.5|1068.3|1070.5|1069.3|1069.2|1068|615
1738168800000|2025-01-29 16:40:00|1069.4|1068.2|1069.8|1068.6|1070.4|1069.2|1069.4|1068.2|551
1738169100000|2025-01-29 16:45:00|1069.9|1068.7|1068.5|1067.3|1070|1068.8|1068.4|1067.2|1723
1738169400000|2025-01-29 16:50:00|1068.6|1067.4|1069|1067.8|1069|1067.8|1067.4|1066.2|964
1738169700000|2025-01-29 16:55:00|1068.9|1067.7|1069.5|1068.3|1069.9|1068.7|1068.8|1067.6|1026
1738170000000|2025-01-29 17:00:00|1069.7|1068.5|1068.4|1067.2|1069.9|1068.7|1068.4|1067.2|570
1738170300000|2025-01-29 17:05:00|1068.5|1067.3|1066.1|1064.9|1068.5|1067.3|1066|1064.8|1425
1738170600000|2025-01-29 17:10:00|1066.2|1065|1065.6|1064.4|1066.7|1065.5|1065.3|1064.1|2756
1738170900000|2025-01-29 17:15:00|1065.7|1064.5|1067.1|1065.9|1067.8|1066.6|1065.6|1064.4|646
1738171200000|2025-01-29 17:20:00|1067.2|1066|1067.5|1066.3|1067.5|1066.3|1066|1064.8|474
1738171500000|2025-01-29 17:25:00|1067.7|1066.5|1067|1065.8|1067.8|1066.6|1066.5|1065.3|672
1738171800000|2025-01-29 17:30:00|1066.9|1065.7|1067.5|1066.3|1067.5|1066.3|1066.3|1065.1|614
1738172100000|2025-01-29 17:35:00|1067.3|1066.1|1067|1065.8|1067.5|1066.3|1066|1064.8|365
1738172400000|2025-01-29 17:40:00|1067.1|1065.9|1068.5|1067.3|1068.7|1067.5|1067|1065.8|619
1738172700000|2025-01-29 17:45:00|1068.6|1067.4|1068.3|1067.1|1069.3|1068.1|1068.2|1067|678
1738173000000|2025-01-29 17:50:00|1068.1|1066.9|1067.1|1065.9|1068.1|1066.9|1067|1065.8|1658
1738173300000|2025-01-29 17:55:00|1067.2|1066|1066.3|1065.1|1067.2|1066|1066|1064.8|395
1738173600000|2025-01-29 18:00:00|1066.4|1065.2|1066.4|1065.2|1066.4|1065.2|1065.6|1064.4|583
1738173900000|2025-01-29 18:05:00|1066.6|1065.4|1065.2|1064|1066.9|1065.7|1065.2|1064|542
1738174200000|2025-01-29 18:10:00|1065.3|1064.1|1065.4|1064.2|1065.9|1064.7|1065.2|1064|415
1738174500000|2025-01-29 18:15:00|1065.7|1064.5|1065.7|1064.5|1066.4|1065.2|1065.4|1064.2|351
1738174800000|2025-01-29 18:20:00|1065.8|1064.6|1065.8|1064.6|1066.1|1064.9|1065.2|1064|297
1738175100000|2025-01-29 18:25:00|1065.9|1064.7|1066.9|1065.7|1066.9|1065.7|1065.4|1064.2|265
1738175400000|2025-01-29 18:30:00|1066.7|1065.5|1068.7|1067.5|1068.9|1067.7|1066.7|1065.5|626
1738175700000|2025-01-29 18:35:00|1068.8|1067.6|1068|1066.8|1068.8|1067.6|1067.8|1066.6|393
1738176000000|2025-01-29 18:40:00|1067.9|1066.7|1068.3|1067.1|1068.6|1067.4|1067.3|1066.1|2691
1738176300000|2025-01-29 18:45:00|1068.1|1066.9|1067.8|1066.6|1068.4|1067.2|1067.3|1066.1|447
1738176600000|2025-01-29 18:50:00|1067.9|1066.7|1068|1066.8|1068.2|1067|1067.8|1066.6|334
1738176900000|2025-01-29 18:55:00|1068.1|1066.9|1067.3|1066.1|1068.3|1067.1|1067.2|1066|726
1738177200000|2025-01-29 19:00:00|1067.4|1066.2|1068.4|1067.2|1068.5|1067.3|1067.3|1066.1|569
1738177500000|2025-01-29 19:05:00|1068.3|1067.1|1069.8|1068.6|1069.8|1068.6|1068.3|1067.1|1465
1738177800000|2025-01-29 19:10:00|1069.7|1068.5|1069.4|1068.2|1070.4|1069.2|1068.5|1067.3|3354
1738178100000|2025-01-29 19:15:00|1069.5|1068.3|1068.5|1067.3|1069.7|1068.5|1068.4|1067.2|1766
1738198800000|2025-01-30 01:00:00|1068.6|1067.4|1068.2|1067|1069.9|1068.7|1067.2|1066|1214
1738199100000|2025-01-30 01:05:00|1068.1|1066.9|1067.7|1066.5|1068.4|1067.2|1067.6|1066.4|202
1738199400000|2025-01-30 01:10:00|1067.9|1066.7|1067.7|1066.5|1067.9|1066.7|1067.4|1066.2|79
1738199700000|2025-01-30 01:15:00|1067.8|1066.6|1068|1066.8|1068|1066.8|1067.4|1066.2|32
1738200000000|2025-01-30 01:20:00|1067.9|1066.7|1066.9|1065.7|1068|1066.8|1066.9|1065.7|154
1738200300000|2025-01-30 01:25:00|1066.5|1065.3|1066.4|1065.2|1066.5|1065.3|1066.3|1065.1|63
1738200600000|2025-01-30 01:30:00|1066.3|1065.1|1066.4|1065.2|1066.4|1065.2|1065.9|1064.7|71
1738200900000|2025-01-30 01:35:00|1066.3|1065.1|1066|1064.8|1066.4|1065.2|1066|1064.8|38
1738201200000|2025-01-30 01:40:00|1066.2|1065|1066.1|1064.9|1066.2|1065|1066|1064.8|79
1738201500000|2025-01-30 01:45:00|1066.2|1065|1066.3|1065.1|1066.3|1065.1|1066.2|1065|26
1738201800000|2025-01-30 01:50:00|1066.2|1065|1067.5|1066.3|1067.5|1066.3|1066.2|1065|103
1738202100000|2025-01-30 01:55:00|1067.9|1066.7|1067.4|1066.2|1067.9|1066.7|1067.3|1066.1|93
1738202400000|2025-01-30 02:00:00|1067.3|1066.1|1066.5|1065.3|1067.4|1066.2|1066.4|1065.2|33
1738202700000|2025-01-30 02:05:00|1066.6|1065.4|1066|1064.8|1066.7|1065.5|1066|1064.8|30
1738203000000|2025-01-30 02:10:00|1065.9|1064.7|1065.6|1064.4|1065.9|1064.7|1065.6|1064.4|163
1738203300000|2025-01-30 02:15:00|1065.7|1064.5|1065.3|1064.1|1065.7|1064.5|1065.3|1064.1|23
1738203600000|2025-01-30 02:20:00|1065.4|1064.2|1064.9|1063.7|1065.5|1064.3|1064.7|1063.5|134
1738203900000|2025-01-30 02:25:00|1065|1063.8|1065.2|1064|1065.3|1064.1|1064.7|1063.5|50
1738204200000|2025-01-30 02:30:00|1065.3|1064.1|1065.4|1064.2|1065.8|1064.6|1065.3|1064.1|36
1738204500000|2025-01-30 02:35:00|1065.5|1064.3|1065.6|1064.4|1065.6|1064.4|1065.4|1064.2|24
1738204800000|2025-01-30 02:40:00|1065.5|1064.3|1065.5|1064.3|1065.5|1064.3|1065.1|1063.9|31
1738205100000|2025-01-30 02:45:00|1065.4|1064.2|1065|1063.8|1065.4|1064.2|1065|1063.8|24
1738205400000|2025-01-30 02:50:00|1065.1|1063.9|1065.2|1064|1065.4|1064.2|1065|1063.8|5
1738205700000|2025-01-30 02:55:00|1065.1|1063.9|1065.2|1064|1065.2|1064|1065|1063.8|120
1738206000000|2025-01-30 03:00:00|1065.1|1063.9|1064.9|1063.7|1065.2|1064|1064.9|1063.7|20
1738206300000|2025-01-30 03:05:00|1064.7|1063.5|1064.7|1063.5|1065|1063.8|1064.7|1063.5|10
1738206600000|2025-01-30 03:10:00|1064.9|1063.7|1064.7|1063.5|1064.9|1063.7|1064.6|1063.4|10
1738206900000|2025-01-30 03:15:00|1064.6|1063.4|1064.9|1063.7|1064.9|1063.7|1064.6|1063.4|22
1738207200000|2025-01-30 03:20:00|1064.8|1063.6|1064.7|1063.5|1064.8|1063.6|1064.7|1063.5|14
1738207500000|2025-01-30 03:25:00|1064.9|1063.7|1064.5|1063.3|1064.9|1063.7|1064.5|1063.3|4
1738207800000|2025-01-30 03:30:00|1064.6|1063.4|1064.5|1063.3|1064.6|1063.4|1064.5|1063.3|10
1738208100000|2025-01-30 03:35:00|1064.4|1063.2|1064.5|1063.3|1064.5|1063.3|1064.3|1063.1|46
1738208400000|2025-01-30 03:40:00|1064.4|1063.2|1064.4|1063.2|1064.4|1063.2|1064.3|1063.1|4
1738208700000|2025-01-30 03:45:00|1064.3|1063.1|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|19
1738209000000|2025-01-30 03:50:00|1064.6|1063.4|1064.4|1063.2|1064.6|1063.4|1064.4|1063.2|1
1738209300000|2025-01-30 03:55:00|1064.3|1063.1|1064.4|1063.2|1064.4|1063.2|1064.2|1063|71
1738209600000|2025-01-30 04:00:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1064.3|1063.1|42
1738209900000|2025-01-30 04:05:00|1064.5|1063.3|1064.2|1063|1064.5|1063.3|1064.1|1062.9|122
1738210200000|2025-01-30 04:10:00|1064.3|1063.1|1064.3|1063.1|1064.3|1063.1|1064.1|1062.9|28
1738210500000|2025-01-30 04:15:00|1064.4|1063.2|1064.3|1063.1|1064.6|1063.4|1064.3|1063.1|10
1738210800000|2025-01-30 04:20:00|1064.4|1063.2|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|35
1738211100000|2025-01-30 04:25:00|1064.6|1063.4|1064.4|1063.2|1064.6|1063.4|1064.3|1063.1|16
1738211400000|2025-01-30 04:30:00|1064.3|1063.1|1064.3|1063.1|1064.4|1063.2|1064.3|1063.1|9
1738211700000|2025-01-30 04:35:00|1064.2|1063|1064.1|1062.9|1064.2|1063|1064.1|1062.9|8
1738212000000|2025-01-30 04:40:00|1064|1062.8|1063.8|1062.6|1064|1062.8|1063.8|1062.6|110
1738212300000|2025-01-30 04:45:00|1064.1|1062.9|1064.1|1062.9|1064.2|1063|1064.1|1062.9|63
1738212600000|2025-01-30 04:50:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1063.9|1062.7|15
1738212900000|2025-01-30 04:55:00|||||||||19
1738213200000|2025-01-30 05:00:00|1064.2|1063|1063.8|1062.6|1064.2|1063|1063.8|1062.6|38
1738213500000|2025-01-30 05:05:00|1064.1|1062.9|1064.1|1062.9|1064.1|1062.9|1064|1062.8|129
1738213800000|2025-01-30 05:10:00|||||||||3
1738214100000|2025-01-30 05:15:00|1064.2|1063|1063.9|1062.7|1064.2|1063|1063.9|1062.7|28
1738214400000|2025-01-30 05:20:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1064|1062.8|4
1738214700000|2025-01-30 05:25:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1064|1062.8|6
1738215000000|2025-01-30 05:30:00|1064.2|1063|1064.1|1062.9|1064.2|1063|1064.1|1062.9|61
1738215300000|2025-01-30 05:35:00|1064|1062.8|1064.2|1063|1064.2|1063|1064|1062.8|15
1738215600000|2025-01-30 05:40:00|1064.1|1062.9|1063.9|1062.7|1064.1|1062.9|1063.9|1062.7|8
1738215900000|2025-01-30 05:45:00|1064.1|1062.9|1063.8|1062.6|1064.1|1062.9|1063.8|1062.6|22
1738216200000|2025-01-30 05:50:00|1063.9|1062.7|1063.8|1062.6|1063.9|1062.7|1063.8|1062.6|3
1738216500000|2025-01-30 05:55:00|1063.1|1061.9|1063.1|1061.9|1063.2|1062|1063.1|1061.9|16
1738216800000|2025-01-30 06:00:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063.1|1061.9|12
1738217100000|2025-01-30 06:05:00|1063.4|1062.2|1062.5|1061.3|1063.4|1062.2|1062.5|1061.3|185
1738217400000|2025-01-30 06:10:00|1062.6|1061.4|1062.5|1061.3|1062.9|1061.7|1062.5|1061.3|117
1738217700000|2025-01-30 06:15:00|1062.4|1061.2|1062.6|1061.4|1062.6|1061.4|1062.4|1061.2|13
1738218000000|2025-01-30 06:20:00|1062.5|1061.3|1061.6|1060.4|1062.6|1061.4|1061.6|1060.4|163
1738218300000|2025-01-30 06:25:00|1061.4|1060.2|1061.9|1060.7|1061.9|1060.7|1061.1|1059.9|214
1738218600000|2025-01-30 06:30:00|1062|1060.8|1061.5|1060.3|1062|1060.8|1061.4|1060.2|91
1738218900000|2025-01-30 06:35:00|1061.6|1060.4|1061.5|1060.3|1061.7|1060.5|1061.5|1060.3|13
1738219200000|2025-01-30 06:40:00|1061.6|1060.4|1062.2|1061|1062.4|1061.2|1061.5|1060.3|89
1738219500000|2025-01-30 06:45:00|1062|1060.8|1062.2|1061|1062.5|1061.3|1061.9|1060.7|31
1738219800000|2025-01-30 06:50:00|1062.1|1060.9|1062|1060.8|1062.2|1061|1062|1060.8|14
1738220100000|2025-01-30 06:55:00|1062.1|1060.9|1062.3|1061.1|1062.4|1061.2|1062.1|1060.9|24
1738220400000|2025-01-30 07:00:00|1062.2|1061|1062.3|1061.1|1062.5|1061.3|1062.1|1060.9|26
1738220700000|2025-01-30 07:05:00|1062.7|1061.5|1062.8|1061.6|1062.8|1061.6|1062.6|1061.4|25
1738221000000|2025-01-30 07:10:00|1062.7|1061.5|1062.7|1061.5|1062.7|1061.5|1062.5|1061.3|18
1738221300000|2025-01-30 07:15:00|1062.5|1061.3|1062.3|1061.1|1062.6|1061.4|1062.3|1061.1|16
1738221600000|2025-01-30 07:20:00|1062.2|1061|1062.3|1061.1|1062.5|1061.3|1062.2|1061|5
1738221900000|2025-01-30 07:25:00|1062.4|1061.2|1062.4|1061.2|1062.4|1061.2|1062.3|1061.1|33
1738222200000|2025-01-30 07:30:00|1062.3|1061.1|1063.2|1062|1063.3|1062.1|1062.2|1061|114
1738222500000|2025-01-30 07:35:00|1063.3|1062.1|1063.1|1061.9|1063.3|1062.1|1062.9|1061.7|48
1738222800000|2025-01-30 07:40:00|1063.2|1062|1063|1061.8|1063.2|1062|1062.9|1061.7|7
1738223100000|2025-01-30 07:45:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|22
1738223400000|2025-01-30 07:50:00|1062.9|1061.7|1063.2|1062|1063.2|1062|1062.7|1061.5|25
1738223700000|2025-01-30 07:55:00|1063.1|1061.9|1063|1061.8|1063.3|1062.1|1062.9|1061.7|38
1738224000000|2025-01-30 08:00:00|1063.1|1061.9|1063|1061.8|1063.5|1062.3|1062.8|1061.6|56
1738224300000|2025-01-30 08:05:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|36
1738224600000|2025-01-30 08:10:00|1062.9|1061.7|1062.9|1061.7|1063|1061.8|1062.7|1061.5|21
1738224900000|2025-01-30 08:15:00|1063|1061.8|1063.3|1062.1|1063.3|1062.1|1063|1061.8|16
1738225200000|2025-01-30 08:20:00|1063.2|1062|1063.6|1062.4|1063.9|1062.7|1063.2|1062|85
1738225500000|2025-01-30 08:25:00|1063.5|1062.3|1064.1|1062.9|1064.1|1062.9|1063.4|1062.2|150
1738225800000|2025-01-30 08:30:00|1064|1062.8|1063.9|1062.7|1064.1|1062.9|1063.9|1062.7|26
1738226100000|2025-01-30 08:35:00|1063.7|1062.5|1064.4|1063.2|1064.4|1063.2|1063.6|1062.4|29
1738226400000|2025-01-30 08:40:00|1064.2|1063|1063.9|1062.7|1064.6|1063.4|1063.9|1062.7|94
1738226700000|2025-01-30 08:45:00|1063.7|1062.5|1063.7|1062.5|1063.9|1062.7|1063.4|1062.2|17
1738227000000|2025-01-30 08:50:00|1063.6|1062.4|1064.2|1063|1064.2|1063|1063.2|1062|41
1738227300000|2025-01-30 08:55:00|1064.4|1063.2|1064.4|1063.2|1064.6|1063.4|1063.9|1062.7|108
1738227600000|2025-01-30 09:00:00|1064.5|1063.3|1063.4|1062.2|1064.5|1063.3|1063.4|1062.2|68
1738227900000|2025-01-30 09:05:00|1063.6|1062.4|1063.4|1062.2|1063.6|1062.4|1063.4|1062.2|60
1738228200000|2025-01-30 09:10:00|1063|1061.8|1063.4|1062.2|1063.4|1062.2|1062.9|1061.7|32
1738228500000|2025-01-30 09:15:00|1063.2|1062|1063.2|1062|1063.4|1062.2|1063.1|1061.9|37
1738228800000|2025-01-30 09:20:00|1063.1|1061.9|1063.1|1061.9|1063.2|1062|1062.9|1061.7|11
1738229100000|2025-01-30 09:25:00|1063.2|1062|1063|1061.8|1063.4|1062.2|1063|1061.8|15
1738229400000|2025-01-30 09:30:00|1062.9|1061.7|1062.9|1061.7|1063|1061.8|1062.8|1061.6|10
1738229700000|2025-01-30 09:35:00|1062.8|1061.6|1063.4|1062.2|1063.7|1062.5|1062.8|1061.6|140
1738230000000|2025-01-30 09:40:00|1063.6|1062.4|1063.3|1062.1|1063.6|1062.4|1063.1|1061.9|33
1738230300000|2025-01-30 09:45:00|1063.2|1062|1062.4|1061.2|1063.3|1062.1|1062.4|1061.2|79
1738230600000|2025-01-30 09:50:00|1062.5|1061.3|1062.3|1061.1|1062.6|1061.4|1062.2|1061|41
1738230900000|2025-01-30 09:55:00|1062.1|1060.9|1062.6|1061.4|1062.8|1061.6|1062.1|1060.9|53
1738231200000|2025-01-30 10:00:00|1062.5|1061.3|1062.4|1061.2|1062.5|1061.3|1062.3|1061.1|11
1738231500000|2025-01-30 10:05:00|1062.5|1061.3|1062.2|1061|1062.7|1061.5|1062.1|1060.9|83
1738231800000|2025-01-30 10:10:00|1062.1|1060.9|1061.7|1060.5|1062.1|1060.9|1061.6|1060.4|38
1738232100000|2025-01-30 10:15:00|1061.6|1060.4|1061.8|1060.6|1061.9|1060.7|1061.6|1060.4|15
1738232400000|2025-01-30 10:20:00|1061.9|1060.7|1061.8|1060.6|1062.2|1061|1061.6|1060.4|23
1738232700000|2025-01-30 10:25:00|1061.7|1060.5|1061.7|1060.5|1061.9|1060.7|1061.7|1060.5|32
1738233000000|2025-01-30 10:30:00|1061.8|1060.6|1062.5|1061.3|1062.8|1061.6|1061.8|1060.6|68
1738233300000|2025-01-30 10:35:00|1062.4|1061.2|1062.3|1061.1|1062.4|1061.2|1061.8|1060.6|52
1738233600000|2025-01-30 10:40:00|1062.2|1061|1061.9|1060.7|1062.2|1061|1061.8|1060.6|12
1738233900000|2025-01-30 10:45:00|1062|1060.8|1062|1060.8|1062|1060.8|1061.8|1060.6|21
1738234200000|2025-01-30 10:50:00|1062.3|1061.1|1062.5|1061.3|1062.6|1061.4|1062|1060.8|50
1738234500000|2025-01-30 10:55:00|1062.6|1061.4|1062.3|1061.1|1062.8|1061.6|1062|1060.8|54
1738234800000|2025-01-30 11:00:00|1062.2|1061|1062.2|1061|1062.4|1061.2|1062|1060.8|34
1738235100000|2025-01-30 11:05:00|1062.1|1060.9|1062.8|1061.6|1063|1061.8|1062|1060.8|80
1738235400000|2025-01-30 11:10:00|1062.7|1061.5|1062.8|1061.6|1063|1061.8|1062.5|1061.3|35
1738235700000|2025-01-30 11:15:00|1062.7|1061.5|1063|1061.8|1063.3|1062.1|1062.6|1061.4|22
1738236000000|2025-01-30 11:20:00|1062.8|1061.6|1062.7|1061.5|1063.1|1061.9|1062.5|1061.3|31
1738236300000|2025-01-30 11:25:00|1062.6|1061.4|1062.6|1061.4|1063|1061.8|1062.5|1061.3|50
1738236600000|2025-01-30 11:30:00|1062.5|1061.3|1062.2|1061|1062.7|1061.5|1062|1060.8|271
1738236900000|2025-01-30 11:35:00|1062.3|1061.1|1062.3|1061.1|1062.4|1061.2|1062|1060.8|15
1738237200000|2025-01-30 11:40:00|1062.4|1061.2|1062.5|1061.3|1062.5|1061.3|1062.1|1060.9|31
1738237500000|2025-01-30 11:45:00|1062.7|1061.5|1062.6|1061.4|1062.7|1061.5|1062.3|1061.1|97
1738237800000|2025-01-30 11:50:00|1062.7|1061.5|1062.5|1061.3|1062.7|1061.5|1062.4|1061.2|81
1738238100000|2025-01-30 11:55:00|1062.6|1061.4|1062.9|1061.7|1063.5|1062.3|1062.1|1060.9|68
1738238400000|2025-01-30 12:00:00|1063|1061.8|1061.5|1060.3|1063.1|1061.9|1061.5|1060.3|126
1738238700000|2025-01-30 12:05:00|1061.4|1060.2|1060.5|1059.3|1061.5|1060.3|1060.4|1059.2|152
1738239000000|2025-01-30 12:10:00|1060.6|1059.4|1060.5|1059.3|1060.8|1059.6|1060.4|1059.2|107
1738239300000|2025-01-30 12:15:00|1060.4|1059.2|1059.8|1058.6|1060.7|1059.5|1059.7|1058.5|147
1738239600000|2025-01-30 12:20:00|1059.7|1058.5|1060.3|1059.1|1060.7|1059.5|1059.6|1058.4|100
1738239900000|2025-01-30 12:25:00|1060.4|1059.2|1060.9|1059.7|1061.2|1060|1060.2|1059|118
1738240200000|2025-01-30 12:30:00|1061|1059.8|1061.9|1060.7|1062.5|1061.3|1060.5|1059.3|273
1738240500000|2025-01-30 12:35:00|1061.8|1060.6|1061.3|1060.1|1062|1060.8|1061.1|1059.9|182
1738240800000|2025-01-30 12:40:00|1061.5|1060.3|1060.8|1059.6|1061.8|1060.6|1060.7|1059.5|94
1738241100000|2025-01-30 12:45:00|1060.7|1059.5|1060.5|1059.3|1061.3|1060.1|1060.5|1059.3|89
1738241400000|2025-01-30 12:50:00|1060.3|1059.1|1059.8|1058.6|1060.3|1059.1|1059.7|1058.5|91
1738241700000|2025-01-30 12:55:00|1059.9|1058.7|1060.2|1059|1060.5|1059.3|1059.7|1058.5|113
1738242000000|2025-01-30 13:00:00|1060.1|1058.9|1060.3|1059.1|1060.5|1059.3|1060|1058.8|124
1738242300000|2025-01-30 13:05:00|1060.2|1059|1060.5|1059.3|1060.8|1059.6|1060.2|1059|223
1738242600000|2025-01-30 13:10:00|1060.6|1059.4|1060.5|1059.3|1060.8|1059.6|1060.4|1059.2|44
1738242900000|2025-01-30 13:15:00|1060.4|1059.2|1060.7|1059.5|1060.7|1059.5|1060|1058.8|207
1738243200000|2025-01-30 13:20:00|1060.8|1059.6|1059.9|1058.7|1060.9|1059.7|1059.7|1058.5|247
1738243500000|2025-01-30 13:25:00|1059.8|1058.6|1059.5|1058.3|1059.9|1058.7|1059.3|1058.1|205
1738243800000|2025-01-30 13:30:00|1059.6|1058.4|1058.7|1057.5|1059.7|1058.5|1058.4|1057.2|615
1738244100000|2025-01-30 13:35:00|1058.5|1057.3|1058.3|1057.1|1058.7|1057.5|1058.1|1056.9|378
1738244400000|2025-01-30 13:40:00|1058.2|1057|1058.9|1057.7|1059|1057.8|1058.2|1057|233
1738247400000|2025-01-30 14:30:00|1058.5|1057.3|1060.1|1058.9|1061.3|1060.1|1058.5|1057.3|2540
1738247700000|2025-01-30 14:35:00|1059.8|1058.6|1060.8|1059.6|1061.3|1060.1|1059.3|1058.1|1136
1738248000000|2025-01-30 14:40:00|1060.9|1059.7|1058.2|1057|1061.2|1060|1057.6|1056.4|2420
1738248300000|2025-01-30 14:45:00|1058|1056.8|1056.8|1055.6|1058.2|1057|1056.6|1055.4|1257
1738248600000|2025-01-30 14:50:00|1056.7|1055.5|1055.5|1054.3|1056.9|1055.7|1055.3|1054.1|1428
1738248900000|2025-01-30 14:55:00|1055.4|1054.2|1055.5|1054.3|1056.1|1054.9|1054.7|1053.5|1372
1738249200000|2025-01-30 15:00:00|1055.4|1054.2|1054.5|1053.3|1055.6|1054.4|1054.1|1052.9|1731
1738249500000|2025-01-30 15:05:00|1054.4|1053.2|1053.6|1052.4|1054.6|1053.4|1053.1|1051.9|983
1738249800000|2025-01-30 15:10:00|1053.8|1052.6|1053.3|1052.1|1054.8|1053.6|1053.3|1052.1|820
1738250100000|2025-01-30 15:15:00|1053.4|1052.2|1055.5|1054.3|1055.8|1054.6|1053.3|1052.1|1089
1738250400000|2025-01-30 15:20:00|1055.6|1054.4|1055.7|1054.5|1055.7|1054.5|1054.6|1053.4|671
1738250700000|2025-01-30 15:25:00|1055.8|1054.6|1054.7|1053.5|1055.9|1054.7|1054.6|1053.4|1905
1738251000000|2025-01-30 15:30:00|1054.8|1053.6|1053.6|1052.4|1054.8|1053.6|1053.5|1052.3|914
1738251300000|2025-01-30 15:35:00|1053.5|1052.3|1053.8|1052.6|1054.7|1053.5|1053.5|1052.3|1378
1738251600000|2025-01-30 15:40:00|1053.9|1052.7|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|699
1738251900000|2025-01-30 15:45:00|1054|1052.8|1054.3|1053.1|1055.3|1054.1|1054|1052.8|645
1738252200000|2025-01-30 15:50:00|1054.4|1053.2|1054|1052.8|1054.8|1053.6|1054|1052.8|757
1738252500000|2025-01-30 15:55:00|1053.8|1052.6|1053.6|1052.4|1054.2|1053|1052.7|1051.5|902
1738252800000|2025-01-30 16:00:00|1053.8|1052.6|1054.6|1053.4|1054.6|1053.4|1053.2|1052|732
1738253100000|2025-01-30 16:05:00|1054.5|1053.3|1054|1052.8|1054.5|1053.3|1053.1|1051.9|510
1738253400000|2025-01-30 16:10:00|1054.1|1052.9|1053.5|1052.3|1054.2|1053|1053.5|1052.3|313
1738253700000|2025-01-30 16:15:00|1053.6|1052.4|1055.4|1054.2|1055.7|1054.5|1053.6|1052.4|886
1738254000000|2025-01-30 16:20:00|1055.3|1054.1|1054.5|1053.3|1055.3|1054.1|1054.1|1052.9|583
1738254300000|2025-01-30 16:25:00|1054.4|1053.2|1054.6|1053.4|1054.8|1053.6|1053.7|1052.5|677
1738254600000|2025-01-30 16:30:00|1054.5|1053.3|1054|1052.8|1054.5|1053.3|1053.3|1052.1|714
1738254900000|2025-01-30 16:35:00|1053.9|1052.7|1053.8|1052.6|1054.2|1053|1053.4|1052.2|632
1738255200000|2025-01-30 16:40:00|1053.9|1052.7|1054.5|1053.3|1054.9|1053.7|1053.8|1052.6|800
1738255500000|2025-01-30 16:45:00|1054.2|1053|1053.7|1052.5|1054.5|1053.3|1053.6|1052.4|593
1738255800000|2025-01-30 16:50:00|1053.8|1052.6|1053.5|1052.3|1053.9|1052.7|1053.1|1051.9|1390
1738256100000|2025-01-30 16:55:00|1053.6|1052.4|1053.5|1052.3|1054|1052.8|1053.2|1052|547
1738256400000|2025-01-30 17:00:00|1053.4|1052.2|1053.7|1052.5|1054.2|1053|1052.5|1051.3|523
1738256700000|2025-01-30 17:05:00|1053.6|1052.4|1052.5|1051.3|1053.7|1052.5|1052.4|1051.2|629
1738257000000|2025-01-30 17:10:00|1052.7|1051.5|1052.7|1051.5|1053|1051.8|1052.5|1051.3|1464
1738257300000|2025-01-30 17:15:00|1052.6|1051.4|1052.1|1050.9|1052.9|1051.7|1052.1|1050.9|684
1738257600000|2025-01-30 17:20:00|1051.9|1050.7|1051.8|1050.6|1052.4|1051.2|1051.7|1050.5|739
1738257900000|2025-01-30 17:25:00|1051.9|1050.7|1052.6|1051.4|1052.6|1051.4|1051.6|1050.4|659
1738258200000|2025-01-30 17:30:00|1052.8|1051.6|1053.6|1052.4|1053.9|1052.7|1052.4|1051.2|734
1738258500000|2025-01-30 17:35:00|1053.5|1052.3|1053.9|1052.7|1054.1|1052.9|1053.4|1052.2|439
1738258800000|2025-01-30 17:40:00|1054.1|1052.9|1054.8|1053.6|1054.9|1053.7|1053.9|1052.7|623
1738259100000|2025-01-30 17:45:00|1054.9|1053.7|1054.1|1052.9|1054.9|1053.7|1053.9|1052.7|876
1738259400000|2025-01-30 17:50:00|1054.2|1053|1053.3|1052.1|1054.3|1053.1|1052.9|1051.7|420
1738259700000|2025-01-30 17:55:00|1053.2|1052|1052.1|1050.9|1053.4|1052.2|1052.1|1050.9|647
1738260000000|2025-01-30 18:00:00|1052|1050.8|1055.5|1054.3|1055.6|1054.4|1052|1050.8|973
1738260300000|2025-01-30 18:05:00|1055.6|1054.4|1054.9|1053.7|1055.9|1054.7|1054.5|1053.3|585
1738260600000|2025-01-30 18:10:00|1055.1|1053.9|1055.3|1054.1|1055.3|1054.1|1054.4|1053.2|346
1738260900000|2025-01-30 18:15:00|1055.4|1054.2|1054.7|1053.5|1055.7|1054.5|1054.5|1053.3|377
1738261200000|2025-01-30 18:20:00|1054.6|1053.4|1054.9|1053.7|1055.2|1054|1054.4|1053.2|474
1738261500000|2025-01-30 18:25:00|1055|1053.8|1054.9|1053.7|1055.1|1053.9|1054.1|1052.9|501
1738261800000|2025-01-30 18:30:00|1055|1053.8|1055.1|1053.9|1055.7|1054.5|1054.7|1053.5|675
1738262100000|2025-01-30 18:35:00|1055.2|1054|1054.1|1052.9|1055.4|1054.2|1054.1|1052.9|515
1738262400000|2025-01-30 18:40:00|1054|1052.8|1052.8|1051.6|1054.1|1052.9|1052.7|1051.5|527
1738262700000|2025-01-30 18:45:00|1052.9|1051.7|1053.6|1052.4|1053.9|1052.7|1052.9|1051.7|433
1738263000000|2025-01-30 18:50:00|1053.8|1052.6|1053.9|1052.7|1054.6|1053.4|1053.4|1052.2|619
1738263300000|2025-01-30 18:55:00|1053.7|1052.5|1053.4|1052.2|1053.7|1052.5|1053|1051.8|466
1738263600000|2025-01-30 19:00:00|1053.6|1052.4|1054.7|1053.5|1055|1053.8|1053.5|1052.3|986
1738263900000|2025-01-30 19:05:00|1054.6|1053.4|1053.9|1052.7|1054.7|1053.5|1053.8|1052.6|1043
1738264200000|2025-01-30 19:10:00|1054|1052.8|1053.6|1052.4|1054.4|1053.2|1053.4|1052.2|1763
1738264500000|2025-01-30 19:15:00|1053.7|1052.5|1053.8|1052.6|1054.6|1053.4|1053.6|1052.4|1271
1738285200000|2025-01-31 01:00:00|1052.5|1051.3|1054.1|1052.9|1054.1|1052.9|1050.8|1049.6|1111
1738285500000|2025-01-31 01:05:00|1054.2|1053|1055.2|1054|1055.7|1054.5|1054|1052.8|385
1738285800000|2025-01-31 01:10:00|1055.3|1054.1|1055.3|1054.1|1055.5|1054.3|1054|1052.8|188
1738286100000|2025-01-31 01:15:00|1055.5|1054.3|1054.6|1053.4|1055.6|1054.4|1054.6|1053.4|184
1738286400000|2025-01-31 01:20:00|1054.7|1053.5|1054.5|1053.3|1054.9|1053.7|1054|1052.8|143
1738286700000|2025-01-31 01:25:00|1054.6|1053.4|1054.4|1053.2|1055|1053.8|1054.1|1052.9|168
1738287000000|2025-01-31 01:30:00|1054.7|1053.5|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|91
1738287300000|2025-01-31 01:35:00|1055.3|1054.1|1055.2|1054|1055.4|1054.2|1054.5|1053.3|217
1738287600000|2025-01-31 01:40:00|1055.1|1053.9|1054.4|1053.2|1055.3|1054.1|1054.4|1053.2|40
1738287900000|2025-01-31 01:45:00|1054.3|1053.1|1054.9|1053.7|1054.9|1053.7|1054.1|1052.9|43
1738288200000|2025-01-31 01:50:00|1054.8|1053.6|1053.6|1052.4|1054.8|1053.6|1053.5|1052.3|161
1738288500000|2025-01-31 01:55:00|1053.7|1052.5|1053.7|1052.5|1054.4|1053.2|1053.6|1052.4|248
1738288800000|2025-01-31 02:00:00|1053.8|1052.6|1054|1052.8|1054.1|1052.9|1053.6|1052.4|15
1738289100000|2025-01-31 02:05:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1053.3|1052.1|39
1738289400000|2025-01-31 02:10:00|1053.3|1052.1|1051.9|1050.7|1053.4|1052.2|1051.9|1050.7|136
1738289700000|2025-01-31 02:15:00|1051.6|1050.4|1052.4|1051.2|1052.4|1051.2|1051.1|1049.9|187
1738290000000|2025-01-31 02:20:00|1052.1|1050.9|1051.9|1050.7|1052.1|1050.9|1051.6|1050.4|67
1738290300000|2025-01-31 02:25:00|1052|1050.8|1051.6|1050.4|1052.1|1050.9|1051.4|1050.2|97
1738290600000|2025-01-31 02:30:00|1051.9|1050.7|1051.6|1050.4|1052.5|1051.3|1051.6|1050.4|90
1738290900000|2025-01-31 02:35:00|1051.8|1050.6|1052.3|1051.1|1052.7|1051.5|1051.8|1050.6|57
1738291200000|2025-01-31 02:40:00|1052.2|1051|1052.6|1051.4|1052.6|1051.4|1052.2|1051|13
1738291500000|2025-01-31 02:45:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052.1|1050.9|24
1738291800000|2025-01-31 02:50:00|1052.4|1051.2|1051.8|1050.6|1052.4|1051.2|1051|1049.8|96
1738292100000|2025-01-31 02:55:00|1051.9|1050.7|1051.4|1050.2|1051.9|1050.7|1051.4|1050.2|25
1738292400000|2025-01-31 03:00:00|1051.3|1050.1|1050.9|1049.7|1051.3|1050.1|1050.8|1049.6|94
1738292700000|2025-01-31 03:05:00|1051.1|1049.9|1050.9|1049.7|1051.1|1049.9|1050.8|1049.6|115
1738293000000|2025-01-31 03:10:00|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|1050.9|1049.7|17
1738293300000|2025-01-31 03:15:00|1051.2|1050|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|45
1738293600000|2025-01-31 03:20:00|1051.2|1050|1050.4|1049.2|1051.3|1050.1|1050.3|1049.1|91
1738293900000|2025-01-31 03:25:00|1050.5|1049.3|1051.1|1049.9|1051.1|1049.9|1050.4|1049.2|112
1738294200000|2025-01-31 03:30:00|1050.9|1049.7|1051.1|1049.9|1051.1|1049.9|1050.9|1049.7|26
1738294500000|2025-01-31 03:35:00|1050.9|1049.7|1051.9|1050.7|1051.9|1050.7|1050.9|1049.7|30
1738294800000|2025-01-31 03:40:00|1052|1050.8|1051.5|1050.3|1052.1|1050.9|1051.4|1050.2|78
1738295100000|2025-01-31 03:45:00|1051.4|1050.2|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|17
1738295400000|2025-01-31 03:50:00|1051|1049.8|1051.1|1049.9|1051.1|1049.9|1050.9|1049.7|6
1738295700000|2025-01-31 03:55:00|1051|1049.8|1051.1|1049.9|1051.1|1049.9|1050.9|1049.7|12
1738296000000|2025-01-31 04:00:00|1050.9|1049.7|1051.2|1050|1051.4|1050.2|1050.9|1049.7|25
1738296300000|2025-01-31 04:05:00|1051.1|1049.9|1051.3|1050.1|1051.4|1050.2|1050.9|1049.7|19
1738296600000|2025-01-31 04:10:00|1051.4|1050.2|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|7
1738296900000|2025-01-31 04:15:00|1050.9|1049.7|1051|1049.8|1051.1|1049.9|1050.9|1049.7|14
1738297200000|2025-01-31 04:20:00|1050.9|1049.7|1050.9|1049.7|1050.9|1049.7|1050.9|1049.7|7
1738297500000|2025-01-31 04:25:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.8|1049.6|9
1738297800000|2025-01-31 04:30:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.8|1049.6|4
1738298100000|2025-01-31 04:35:00|1050.6|1049.4|1050.7|1049.5|1050.9|1049.7|1050.6|1049.4|24
1738298400000|2025-01-31 04:40:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.6|1049.4|14
1738298700000|2025-01-31 04:45:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.7|1049.5|9
1738299000000|2025-01-31 04:50:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.7|1049.5|44
1738299300000|2025-01-31 04:55:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.8|1049.6|27
1738299600000|2025-01-31 05:00:00|1050.7|1049.5|1051.2|1050|1051.2|1050|1050.7|1049.5|29
1738299900000|2025-01-31 05:05:00|1051.4|1050.2|1051.3|1050.1|1051.4|1050.2|1051.2|1050|6
1738300200000|2025-01-31 05:10:00|1051.2|1050|1051.1|1049.9|1051.2|1050|1051.1|1049.9|6
1738300500000|2025-01-31 05:15:00|1051|1049.8|1050.5|1049.3|1051.1|1049.9|1050.4|1049.2|50
1738300800000|2025-01-31 05:20:00|1050.4|1049.2|1050.5|1049.3|1050.5|1049.3|1050.3|1049.1|13
1738301100000|2025-01-31 05:25:00|1050.7|1049.5|1050.3|1049.1|1050.7|1049.5|1050.3|1049.1|57
1738301400000|2025-01-31 05:30:00|1050.2|1049|1050.2|1049|1050.2|1049|1049|1047.8|164
1738301700000|2025-01-31 05:35:00|1050|1048.8|1050.2|1049|1050.2|1049|1050|1048.8|17
1738302000000|2025-01-31 05:40:00|1050.1|1048.9|1050.1|1048.9|1050.1|1048.9|1049.8|1048.6|17
1738302300000|2025-01-31 05:45:00|1050.2|1049|1050.1|1048.9|1050.2|1049|1049.9|1048.7|18
1738302600000|2025-01-31 05:50:00|1050|1048.8|1050.4|1049.2|1050.4|1049.2|1050|1048.8|10
1738302900000|2025-01-31 05:55:00|1050.2|1049|1050.4|1049.2|1050.6|1049.4|1050.2|1049|31
1738303200000|2025-01-31 06:00:00|1050.5|1049.3|1051.1|1049.9|1051.1|1049.9|1050.3|1049.1|59
1738303500000|2025-01-31 06:05:00|1051.2|1050|1051.6|1050.4|1051.7|1050.5|1051.2|1050|127
1738303800000|2025-01-31 06:10:00|1051.7|1050.5|1052.2|1051|1052.4|1051.2|1051.7|1050.5|37
1738304100000|2025-01-31 06:15:00|1052.3|1051.1|1052.8|1051.6|1053.1|1051.9|1052.2|1051|71
1738304400000|2025-01-31 06:20:00|1052.7|1051.5|1052.3|1051.1|1053.1|1051.9|1052.3|1051.1|78
1738304700000|2025-01-31 06:25:00|1052.2|1051|1052.3|1051.1|1052.3|1051.1|1052|1050.8|17
1738305000000|2025-01-31 06:30:00|1052.4|1051.2|1052.4|1051.2|1052.7|1051.5|1052.4|1051.2|8
1738305300000|2025-01-31 06:35:00|1052.3|1051.1|1052.4|1051.2|1052.7|1051.5|1052.2|1051|34
1738305600000|2025-01-31 06:40:00|1052.5|1051.3|1052.7|1051.5|1052.7|1051.5|1052.3|1051.1|18
1738305900000|2025-01-31 06:45:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.6|1051.4|22
1738306200000|2025-01-31 06:50:00|1052.7|1051.5|1052.3|1051.1|1052.7|1051.5|1052|1050.8|50
1738306500000|2025-01-31 06:55:00|1052.2|1051|1052.4|1051.2|1052.5|1051.3|1052.1|1050.9|26
1738306800000|2025-01-31 07:00:00|1052.3|1051.1|1052.4|1051.2|1052.4|1051.2|1052.1|1050.9|30
1738307100000|2025-01-31 07:05:00|1052.3|1051.1|1053.1|1051.9|1053.1|1051.9|1052.2|1051|22
1738307400000|2025-01-31 07:10:00|1053.2|1052|1053.9|1052.7|1053.9|1052.7|1053.2|1052|63
1738307700000|2025-01-31 07:15:00|1053.6|1052.4|1053|1051.8|1053.6|1052.4|1052.9|1051.7|22
1738308000000|2025-01-31 07:20:00|1053.1|1051.9|1053.1|1051.9|1053.2|1052|1053|1051.8|3
1738308300000|2025-01-31 07:25:00|1053.4|1052.2|1053|1051.8|1053.4|1052.2|1052.9|1051.7|65
1738308600000|2025-01-31 07:30:00|1053.1|1051.9|1053.4|1052.2|1053.5|1052.3|1053.1|1051.9|17
1738308900000|2025-01-31 07:35:00|1053.2|1052|1053.5|1052.3|1053.5|1052.3|1053.2|1052|63
1738309200000|2025-01-31 07:40:00|1053.6|1052.4|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|19
1738309500000|2025-01-31 07:45:00|1053.8|1052.6|1053.6|1052.4|1053.9|1052.7|1053.5|1052.3|87
1738309800000|2025-01-31 07:50:00|1053.5|1052.3|1053.6|1052.4|1053.7|1052.5|1053.5|1052.3|6
1738310100000|2025-01-31 07:55:00|1053.7|1052.5|1053.2|1052|1053.8|1052.6|1052.6|1051.4|78
1738310400000|2025-01-31 08:00:00|1053|1051.8|1053.2|1052|1053.2|1052|1052.6|1051.4|65
1738310700000|2025-01-31 08:05:00|1053.1|1051.9|1052.9|1051.7|1053.2|1052|1052.6|1051.4|274
1738311000000|2025-01-31 08:10:00|1053|1051.8|1053.2|1052|1053.7|1052.5|1052.7|1051.5|254
1738311300000|2025-01-31 08:15:00|1053.1|1051.9|1052.5|1051.3|1053.2|1052|1052.4|1051.2|62
1738311600000|2025-01-31 08:20:00|1052.4|1051.2|1052.2|1051|1052.5|1051.3|1052.1|1050.9|24
1738311900000|2025-01-31 08:25:00|1052.3|1051.1|1051.9|1050.7|1052.4|1051.2|1051.8|1050.6|52
1738312200000|2025-01-31 08:30:00|1051.7|1050.5|1051.4|1050.2|1051.7|1050.5|1051|1049.8|132
1738312500000|2025-01-31 08:35:00|1051.3|1050.1|1051.4|1050.2|1051.4|1050.2|1051.1|1049.9|65
1738312800000|2025-01-31 08:40:00|1051.3|1050.1|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|54
1738313100000|2025-01-31 08:45:00|1051.2|1050|1051.1|1049.9|1051.2|1050|1050.9|1049.7|27
1738313400000|2025-01-31 08:50:00|1051|1049.8|1050.9|1049.7|1051.1|1049.9|1050.4|1049.2|74
1738313700000|2025-01-31 08:55:00|1050.7|1049.5|1051.2|1050|1051.2|1050|1050.7|1049.5|53
1738314000000|2025-01-31 09:00:00|1051.4|1050.2|1050.6|1049.4|1051.7|1050.5|1050.6|1049.4|50
1738314300000|2025-01-31 09:05:00|1050.4|1049.2|1050.7|1049.5|1050.7|1049.5|1050.4|1049.2|46
1738314600000|2025-01-31 09:10:00|1050.8|1049.6|1050|1048.8|1050.9|1049.7|1050|1048.8|196
1738314900000|2025-01-31 09:15:00|1049.9|1048.7|1049.3|1048.1|1049.9|1048.7|1049.2|1048|209
1738315200000|2025-01-31 09:20:00|1049.1|1047.9|1049.5|1048.3|1049.7|1048.5|1049.1|1047.9|170
1738315500000|2025-01-31 09:25:00|1049.4|1048.2|1049.5|1048.3|1049.6|1048.4|1049.1|1047.9|76
1738315800000|2025-01-31 09:30:00|1049.6|1048.4|1049.8|1048.6|1049.8|1048.6|1049.4|1048.2|72
1738316100000|2025-01-31 09:35:00|1049.9|1048.7|1049.8|1048.6|1049.9|1048.7|1049.6|1048.4|24
1738316400000|2025-01-31 09:40:00|1049.6|1048.4|1049.8|1048.6|1050|1048.8|1049.6|1048.4|20
1738316700000|2025-01-31 09:45:00|1049.9|1048.7|1048.6|1047.4|1050.1|1048.9|1048.6|1047.4|200
1738317000000|2025-01-31 09:50:00|1048.7|1047.5|1049.1|1047.9|1049.2|1048|1048.7|1047.5|111
1738317300000|2025-01-31 09:55:00|1049|1047.8|1048.9|1047.7|1049.1|1047.9|1048.7|1047.5|52
1738317600000|2025-01-31 10:00:00|1049|1047.8|1049.6|1048.4|1049.8|1048.6|1048.9|1047.7|60
1738317900000|2025-01-31 10:05:00|1049.5|1048.3|1048.9|1047.7|1049.5|1048.3|1048.8|1047.6|31
1738318200000|2025-01-31 10:10:00|1049|1047.8|1048.6|1047.4|1049|1047.8|1048.5|1047.3|169
1738318500000|2025-01-31 10:15:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1048.1|1046.9|86
1738318800000|2025-01-31 10:20:00|1048.1|1046.9|1048.5|1047.3|1048.6|1047.4|1048.1|1046.9|68
1738319100000|2025-01-31 10:25:00|1048.4|1047.2|1048.5|1047.3|1048.7|1047.5|1048.2|1047|47
1738319400000|2025-01-31 10:30:00|1048.4|1047.2|1049.2|1048|1049.3|1048.1|1048.1|1046.9|155
1738319700000|2025-01-31 10:35:00|1049.1|1047.9|1048.8|1047.6|1049.1|1047.9|1048.6|1047.4|17
1738320000000|2025-01-31 10:40:00|1048.9|1047.7|1049|1047.8|1049|1047.8|1048.8|1047.6|7
1738320300000|2025-01-31 10:45:00|1048.9|1047.7|1048.5|1047.3|1049|1047.8|1048.5|1047.3|15
1738320600000|2025-01-31 10:50:00|1048.6|1047.4|1048.6|1047.4|1048.8|1047.6|1048.6|1047.4|40
1738320900000|2025-01-31 10:55:00|1048.5|1047.3|1048.3|1047.1|1048.5|1047.3|1048.2|1047|56
1738321200000|2025-01-31 11:00:00|1048.2|1047|1048.5|1047.3|1048.5|1047.3|1048.1|1046.9|76
1738321500000|2025-01-31 11:05:00|1048.2|1047|1049|1047.8|1049|1047.8|1048.1|1046.9|69
1738321800000|2025-01-31 11:10:00|1048.8|1047.6|1048.5|1047.3|1048.8|1047.6|1048.4|1047.2|66
1738322100000|2025-01-31 11:15:00|1048.7|1047.5|1048.5|1047.3|1048.7|1047.5|1048.4|1047.2|54
1738322400000|2025-01-31 11:20:00|1048.4|1047.2|1048.2|1047|1048.4|1047.2|1048.1|1046.9|183
1738322700000|2025-01-31 11:25:00|1048.1|1046.9|1048.3|1047.1|1048.6|1047.4|1048.1|1046.9|109
1738323000000|2025-01-31 11:30:00|1048.2|1047|1048.3|1047.1|1048.4|1047.2|1048.2|1047|51
1738323300000|2025-01-31 11:35:00|1048.4|1047.2|1048.2|1047|1048.5|1047.3|1048.2|1047|34
1738323600000|2025-01-31 11:40:00|1048.1|1046.9|1048.2|1047|1048.3|1047.1|1048.1|1046.9|169
1738323900000|2025-01-31 11:45:00|1048.3|1047.1|1048.2|1047|1048.3|1047.1|1048.1|1046.9|223
1738324200000|2025-01-31 11:50:00|1048.3|1047.1|1047.9|1046.7|1048.3|1047.1|1047.6|1046.4|248
1738324500000|2025-01-31 11:55:00|1047.8|1046.6|1047.5|1046.3|1047.8|1046.6|1047.5|1046.3|41
1738324800000|2025-01-31 12:00:00|1047.6|1046.4|1048.1|1046.9|1048.5|1047.3|1047.5|1046.3|259
1738325100000|2025-01-31 12:05:00|1048.2|1047|1048.7|1047.5|1048.8|1047.6|1047.8|1046.6|68
1738325400000|2025-01-31 12:10:00|1048.5|1047.3|1047.9|1046.7|1049|1047.8|1047.8|1046.6|61
1738325700000|2025-01-31 12:15:00|1048|1046.8|1047.3|1046.1|1048|1046.8|1047.3|1046.1|119
1738326000000|2025-01-31 12:20:00|1047.4|1046.2|1047.8|1046.6|1047.9|1046.7|1047.4|1046.2|465
1738326300000|2025-01-31 12:25:00|1047.9|1046.7|1048|1046.8|1048.3|1047.1|1047.7|1046.5|83
1738326600000|2025-01-31 12:30:00|1048.1|1046.9|1047.8|1046.6|1048.1|1046.9|1047.6|1046.4|132
1738326900000|2025-01-31 12:35:00|1047.7|1046.5|1046.9|1045.7|1047.7|1046.5|1046.9|1045.7|345
1738327200000|2025-01-31 12:40:00|1046.5|1045.3|1046.8|1045.6|1047.1|1045.9|1046.4|1045.2|481
1738327500000|2025-01-31 12:45:00|1046.5|1045.3|1046.4|1045.2|1046.7|1045.5|1046.3|1045.1|145
1738327800000|2025-01-31 12:50:00|1046.3|1045.1|1046.9|1045.7|1046.9|1045.7|1046.1|1044.9|332
1738328100000|2025-01-31 12:55:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1046|1044.8|109
1738328400000|2025-01-31 13:00:00|1046.1|1044.9|1046.2|1045|1046.5|1045.3|1046|1044.8|227
1738328700000|2025-01-31 13:05:00|1046.3|1045.1|1046|1044.8|1046.6|1045.4|1046|1044.8|265
1738329000000|2025-01-31 13:10:00|1046.1|1044.9|1045.4|1044.2|1046.1|1044.9|1045.3|1044.1|652
1738329300000|2025-01-31 13:15:00|1045.5|1044.3|1045.5|1044.3|1045.9|1044.7|1045.3|1044.1|335
1738329600000|2025-01-31 13:20:00|1045.6|1044.4|1046.1|1044.9|1046.1|1044.9|1045.4|1044.2|288
1738329900000|2025-01-31 13:25:00|1046|1044.8|1045.4|1044.2|1046.1|1044.9|1045.3|1044.1|106
1738330200000|2025-01-31 13:30:00|1045.1|1043.9|1044.7|1043.5|1045.4|1044.2|1044.6|1043.4|350
1738330500000|2025-01-31 13:35:00|1044.6|1043.4|1044.2|1043|1044.8|1043.6|1044.1|1042.9|277
1738330800000|2025-01-31 13:40:00|1044.1|1042.9|1044.6|1043.4|1044.7|1043.5|1044.1|1042.9|402
1738333800000|2025-01-31 14:30:00|1044.2|1043|1045.9|1044.7|1047.2|1046|1044|1042.8|2212
1738334100000|2025-01-31 14:35:00|1045.6|1044.4|1046.3|1045.1|1046.8|1045.6|1045.1|1043.9|1506
1738334400000|2025-01-31 14:40:00|1046.2|1045|1049.5|1048.3|1049.5|1048.3|1045.5|1044.3|1604
1738334700000|2025-01-31 14:45:00|1049.7|1048.5|1052.6|1051.4|1052.9|1051.7|1049.5|1048.3|2448
1738335000000|2025-01-31 14:50:00|1052.7|1051.5|1050.6|1049.4|1053|1051.8|1050.4|1049.2|1808
1738335300000|2025-01-31 14:55:00|1050.5|1049.3|1051.5|1050.3|1052.2|1051|1050.2|1049|1211
1738335600000|2025-01-31 15:00:00|1051.4|1050.2|1052.4|1051.2|1052.4|1051.2|1050.9|1049.7|885
1738335900000|2025-01-31 15:05:00|1052.3|1051.1|1052.6|1051.4|1052.9|1051.7|1051.7|1050.5|876
1738336200000|2025-01-31 15:10:00|1052.4|1051.2|1054.2|1053|1054.3|1053.1|1051.2|1050|1177
1738336500000|2025-01-31 15:15:00|1054.3|1053.1|1053.3|1052.1|1054.3|1053.1|1052.8|1051.6|830
1738336800000|2025-01-31 15:20:00|1053.1|1051.9|1054.4|1053.2|1054.9|1053.7|1053|1051.8|1641
1738337100000|2025-01-31 15:25:00|1054.3|1053.1|1053.9|1052.7|1054.4|1053.2|1052.6|1051.4|1036
1738337400000|2025-01-31 15:30:00|1053.7|1052.5|1053.8|1052.6|1054.9|1053.7|1053.4|1052.2|659
1738337700000|2025-01-31 15:35:00|1054|1052.8|1055|1053.8|1055|1053.8|1053.5|1052.3|627
1738338000000|2025-01-31 15:40:00|1054.8|1053.6|1056.9|1055.7|1057.9|1056.7|1054.8|1053.6|2072
1738338300000|2025-01-31 15:45:00|1057|1055.8|1054.9|1053.7|1057.1|1055.9|1054.4|1053.2|899
1738338600000|2025-01-31 15:50:00|1055.1|1053.9|1053.6|1052.4|1055.1|1053.9|1053.6|1052.4|711
1738338900000|2025-01-31 15:55:00|1053.5|1052.3|1056.1|1054.9|1056.1|1054.9|1053.5|1052.3|697
1738339200000|2025-01-31 16:00:00|1056|1054.8|1056|1054.8|1056.3|1055.1|1055.3|1054.1|1284
1738339500000|2025-01-31 16:05:00|1056.1|1054.9|1057.4|1056.2|1057.4|1056.2|1055.4|1054.2|1013
1738339800000|2025-01-31 16:10:00|1057.3|1056.1|1056.6|1055.4|1057.3|1056.1|1056.3|1055.1|523
1738340100000|2025-01-31 16:15:00|1056.4|1055.2|1057.2|1056|1057.2|1056|1056.2|1055|609
1738340400000|2025-01-31 16:20:00|1057.3|1056.1|1059.6|1058.4|1059.7|1058.5|1057.2|1056|1124
1738340700000|2025-01-31 16:25:00|1059.7|1058.5|1059|1057.8|1060|1058.8|1058|1056.8|543
1738341000000|2025-01-31 16:30:00|1059.1|1057.9|1058.6|1057.4|1059.3|1058.1|1057.9|1056.7|507
1738341300000|2025-01-31 16:35:00|1058.5|1057.3|1059|1057.8|1059|1057.8|1057.5|1056.3|378
1738341600000|2025-01-31 16:40:00|1058.9|1057.7|1059.1|1057.9|1059.3|1058.1|1058.5|1057.3|364
1738341900000|2025-01-31 16:45:00|1059.2|1058|1058.8|1057.6|1059.3|1058.1|1057.8|1056.6|326
1738342200000|2025-01-31 16:50:00|1058.7|1057.5|1058.6|1057.4|1059.4|1058.2|1058.2|1057|363
1738342500000|2025-01-31 16:55:00|1058.5|1057.3|1059.5|1058.3|1059.6|1058.4|1058.3|1057.1|702
1738342800000|2025-01-31 17:00:00|1059.6|1058.4|1060.8|1059.6|1061|1059.8|1059.6|1058.4|1475
1738343100000|2025-01-31 17:05:00|1060.7|1059.5|1060.9|1059.7|1061|1059.8|1060|1058.8|868
1738343400000|2025-01-31 17:10:00|1061|1059.8|1058.5|1057.3|1061.5|1060.3|1058.4|1057.2|1317
1738343700000|2025-01-31 17:15:00|1058.4|1057.2|1054.9|1053.7|1059.2|1058|1053.8|1052.6|2779
1738344000000|2025-01-31 17:20:00|1055.1|1053.9|1057.2|1056|1058.1|1056.9|1055.1|1053.9|1062
1738344300000|2025-01-31 17:25:00|1057|1055.8|1056.2|1055|1058.1|1056.9|1056|1054.8|531
1738344600000|2025-01-31 17:30:00|1056|1054.8|1056.7|1055.5|1056.7|1055.5|1054.5|1053.3|910
1738344900000|2025-01-31 17:35:00|1056.6|1055.4|1056.8|1055.6|1057.5|1056.3|1055.7|1054.5|531
1738345200000|2025-01-31 17:40:00|1056.9|1055.7|1057.6|1056.4|1057.8|1056.6|1056.7|1055.5|847
1738345500000|2025-01-31 17:45:00|1057.5|1056.3|1056.6|1055.4|1057.5|1056.3|1056.3|1055.1|1133
1738345800000|2025-01-31 17:50:00|1056.9|1055.7|1058|1056.8|1059|1057.8|1056.9|1055.7|830
1738346100000|2025-01-31 17:55:00|1057.9|1056.7|1056.6|1055.4|1058.1|1056.9|1054.7|1053.5|1004
1738346400000|2025-01-31 18:00:00|1056.5|1055.3|1056.8|1055.6|1057.1|1055.9|1055.5|1054.3|1416
1738346700000|2025-01-31 18:05:00|1057|1055.8|1058.4|1057.2|1058.6|1057.4|1056.4|1055.2|1339
1738347000000|2025-01-31 18:10:00|1058.5|1057.3|1059.4|1058.2|1059.9|1058.7|1057.9|1056.7|1038
1738347300000|2025-01-31 18:15:00|1059.2|1058|1058.6|1057.4|1059.4|1058.2|1057.7|1056.5|518
1738347600000|2025-01-31 18:20:00|1058.5|1057.3|1054.6|1053.4|1058.8|1057.6|1053.8|1052.6|1876
1738347900000|2025-01-31 18:25:00|1054.7|1053.5|1052.1|1050.9|1055.6|1054.4|1051.1|1049.9|2526
1738348200000|2025-01-31 18:30:00|1052.3|1051.1|1052.1|1050.9|1054.1|1052.9|1051.6|1050.4|1169
1738348500000|2025-01-31 18:35:00|1052|1050.8|1049.4|1048.2|1052.6|1051.4|1049|1047.8|1541
1738348800000|2025-01-31 18:40:00|1049.1|1047.9|1050.4|1049.2|1050.8|1049.6|1048.4|1047.2|747
1738349100000|2025-01-31 18:45:00|1050.5|1049.3|1051.9|1050.7|1052.2|1051|1050.4|1049.2|1010
1738349400000|2025-01-31 18:50:00|1051.8|1050.6|1052.6|1051.4|1052.9|1051.7|1051.4|1050.2|817
1738349700000|2025-01-31 18:55:00|1052.8|1051.6|1051.3|1050.1|1052.9|1051.7|1050.9|1049.7|979
1738350000000|2025-01-31 19:00:00|1051.2|1050|1051.2|1050|1051.8|1050.6|1050.3|1049.1|518
1738350300000|2025-01-31 19:05:00|1051.3|1050.1|1051|1049.8|1051.6|1050.4|1050.3|1049.1|803
1738350600000|2025-01-31 19:10:00|1051.1|1049.9|1051.2|1050|1052.1|1050.9|1050.3|1049.1|1859
1738350900000|2025-01-31 19:15:00|1051.3|1050.1|1054.1|1052.9|1054.3|1053.1|1051.3|1050.1|1638
1738544400000|2025-02-03 01:00:00|1047.3|1045.3|1043.7|1042.5|1051.5|1050.3|1043.6|1042.4|3122
1738544700000|2025-02-03 01:05:00|1043.8|1042.6|1046|1044.8|1047.5|1046.3|1043.8|1042.6|859
1738545000000|2025-02-03 01:10:00|1045.9|1044.7|1047.2|1046|1047.9|1046.7|1045.3|1044.1|503
1738545300000|2025-02-03 01:15:00|1047|1045.8|1045|1043.8|1047|1045.8|1044.3|1043.1|437
1738545600000|2025-02-03 01:20:00|1045.1|1043.9|1044.8|1043.6|1046|1044.8|1044.6|1043.4|288
1738545900000|2025-02-03 01:25:00|1044.7|1043.5|1046.8|1045.6|1047|1045.8|1044.7|1043.5|141
1738546200000|2025-02-03 01:30:00|1047|1045.8|1047.2|1046|1047.2|1046|1046.2|1045|137
1738546500000|2025-02-03 01:35:00|1047|1045.8|1046|1044.8|1047|1045.8|1045.5|1044.3|192
1738546800000|2025-02-03 01:40:00|1046.1|1044.9|1046.3|1045.1|1047|1045.8|1045.8|1044.6|114
1738547100000|2025-02-03 01:45:00|1046.2|1045|1046.6|1045.4|1047.1|1045.9|1045.8|1044.6|98
1738547400000|2025-02-03 01:50:00|1046.5|1045.3|1046|1044.8|1047|1045.8|1045.7|1044.5|98
1738547700000|2025-02-03 01:55:00|1046.1|1044.9|1045.1|1043.9|1046.1|1044.9|1045|1043.8|73
1738548000000|2025-02-03 02:00:00|1045|1043.8|1044.1|1042.9|1045.3|1044.1|1044.1|1042.9|304
1738548300000|2025-02-03 02:05:00|1044|1042.8|1043.7|1042.5|1044.5|1043.3|1043.5|1042.3|353
1738548600000|2025-02-03 02:10:00|1043.8|1042.6|1043.8|1042.6|1044.2|1043|1043.2|1042|331
1738548900000|2025-02-03 02:15:00|1043.9|1042.7|1044.7|1043.5|1044.8|1043.6|1043.9|1042.7|78
1738549200000|2025-02-03 02:20:00|1044.6|1043.4|1045.3|1044.1|1045.6|1044.4|1044.6|1043.4|146
1738549500000|2025-02-03 02:25:00|1045.5|1044.3|1044.8|1043.6|1045.6|1044.4|1044.8|1043.6|51
1738549800000|2025-02-03 02:30:00|1044.7|1043.5|1044.6|1043.4|1044.8|1043.6|1044.6|1043.4|27
1738550100000|2025-02-03 02:35:00|1044.7|1043.5|1044.6|1043.4|1044.8|1043.6|1044.6|1043.4|31
1738550400000|2025-02-03 02:40:00|1044.7|1043.5|1045.3|1044.1|1045.3|1044.1|1044.7|1043.5|107
1738550700000|2025-02-03 02:45:00|1045.5|1044.3|1045|1043.8|1045.7|1044.5|1044.8|1043.6|57
1738551000000|2025-02-03 02:50:00|1045.1|1043.9|1044.6|1043.4|1045.2|1044|1044.5|1043.3|41
1738551300000|2025-02-03 02:55:00|1044.5|1043.3|1045.7|1044.5|1045.7|1044.5|1044.5|1043.3|71
1738551600000|2025-02-03 03:00:00|1045.5|1044.3|1045.5|1044.3|1045.6|1044.4|1045|1043.8|97
1738551900000|2025-02-03 03:05:00|1045.6|1044.4|1045.5|1044.3|1046|1044.8|1045.5|1044.3|27
1738552200000|2025-02-03 03:10:00|1045.6|1044.4|1045.1|1043.9|1045.7|1044.5|1045.1|1043.9|10
1738552500000|2025-02-03 03:15:00|1045.2|1044|1045.2|1044|1045.2|1044|1044.7|1043.5|10
1738552800000|2025-02-03 03:20:00|1045.1|1043.9|1044|1042.8|1045.1|1043.9|1043.7|1042.5|77
1738553100000|2025-02-03 03:25:00|1043.9|1042.7|1043.5|1042.3|1044|1042.8|1043.5|1042.3|46
1738553400000|2025-02-03 03:30:00|1043.6|1042.4|1043.3|1042.1|1043.7|1042.5|1043.3|1042.1|55
1738553700000|2025-02-03 03:35:00|1043.2|1042|1042.8|1041.6|1043.2|1042|1042.6|1041.4|133
1738554000000|2025-02-03 03:40:00|1042.7|1041.5|1042.5|1041.3|1042.8|1041.6|1042.2|1041|120
1738554300000|2025-02-03 03:45:00|1042.6|1041.4|1043.2|1042|1043.4|1042.2|1042.6|1041.4|100
1738554600000|2025-02-03 03:50:00|1043|1041.8|1043.5|1042.3|1043.7|1042.5|1043|1041.8|62
1738554900000|2025-02-03 03:55:00|1043.6|1042.4|1043|1041.8|1043.7|1042.5|1043|1041.8|22
1738555200000|2025-02-03 04:00:00|1043.1|1041.9|1043.7|1042.5|1043.8|1042.6|1043.1|1041.9|144
1738555500000|2025-02-03 04:05:00|1043.8|1042.6|1044.2|1043|1044.2|1043|1043.7|1042.5|17
1738555800000|2025-02-03 04:10:00|1044|1042.8|1044.4|1043.2|1045|1043.8|1044|1042.8|181
1738556100000|2025-02-03 04:15:00|1044.5|1043.3|1044.2|1043|1044.5|1043.3|1044.2|1043|8
1738556400000|2025-02-03 04:20:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.6|1042.4|19
1738556700000|2025-02-03 04:25:00|1043.8|1042.6|1043.2|1042|1043.8|1042.6|1043.2|1042|51
1738557000000|2025-02-03 04:30:00|1043.3|1042.1|1043.5|1042.3|1043.7|1042.5|1043.2|1042|68
1738557300000|2025-02-03 04:35:00|1043.6|1042.4|1043.8|1042.6|1043.8|1042.6|1043.5|1042.3|14
1738557600000|2025-02-03 04:40:00|1043.9|1042.7|1043.6|1042.4|1044|1042.8|1043.6|1042.4|4
1738557900000|2025-02-03 04:45:00|1043.7|1042.5|1043.8|1042.6|1043.8|1042.6|1043.7|1042.5|6
1738558200000|2025-02-03 04:50:00|1043.7|1042.5|1043.8|1042.6|1044.3|1043.1|1043.7|1042.5|35
1738558500000|2025-02-03 04:55:00|1043.9|1042.7|1043.8|1042.6|1044|1042.8|1043.7|1042.5|23
1738558800000|2025-02-03 05:00:00|1043.7|1042.5|1043.5|1042.3|1043.7|1042.5|1043.5|1042.3|52
1738559100000|2025-02-03 05:05:00|1043.6|1042.4|1044|1042.8|1044.2|1043|1043.6|1042.4|43
1738559400000|2025-02-03 05:10:00|1044.1|1042.9|1044.4|1043.2|1044.5|1043.3|1043.9|1042.7|32
1738559700000|2025-02-03 05:15:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|5
1738560000000|2025-02-03 05:20:00|1044.6|1043.4|1044.8|1043.6|1045|1043.8|1044.6|1043.4|31
1738560300000|2025-02-03 05:25:00|1044.9|1043.7|1044.8|1043.6|1044.9|1043.7|1044.8|1043.6|5
1738560600000|2025-02-03 05:30:00|1044.7|1043.5|1044.6|1043.4|1044.7|1043.5|1044.5|1043.3|8
1738560900000|2025-02-03 05:35:00|1044.7|1043.5|1044.6|1043.4|1045|1043.8|1044.4|1043.2|21
1738561200000|2025-02-03 05:40:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.4|1043.2|4
1738561500000|2025-02-03 05:45:00|1044.6|1043.4|1044.7|1043.5|1044.9|1043.7|1044.4|1043.2|47
1738561800000|2025-02-03 05:50:00|1044.8|1043.6|1045.7|1044.5|1045.9|1044.7|1044.7|1043.5|121
1738562100000|2025-02-03 05:55:00|1045.6|1044.4|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|36
1738562400000|2025-02-03 06:00:00|1045.8|1044.6|1045.5|1044.3|1045.8|1044.6|1045.4|1044.2|7
1738562700000|2025-02-03 06:05:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.2|1044|42
1738563000000|2025-02-03 06:10:00|1045.2|1044|1045.3|1044.1|1045.4|1044.2|1044.9|1043.7|14
1738563300000|2025-02-03 06:15:00|1045.2|1044|1044.9|1043.7|1045.3|1044.1|1044.9|1043.7|5
1738563600000|2025-02-03 06:20:00|1045|1043.8|1045.1|1043.9|1045.1|1043.9|1044.9|1043.7|22
1738563900000|2025-02-03 06:25:00|1044.9|1043.7|1045.4|1044.2|1045.4|1044.2|1044.8|1043.6|29
1738564200000|2025-02-03 06:30:00|1045.5|1044.3|1045.4|1044.2|1045.8|1044.6|1045.3|1044.1|7
1738564500000|2025-02-03 06:35:00|1045.2|1044|1044.9|1043.7|1045.2|1044|1044.8|1043.6|20
1738564800000|2025-02-03 06:40:00|1044.7|1043.5|1044.5|1043.3|1044.8|1043.6|1044.4|1043.2|18
1738565100000|2025-02-03 06:45:00|1044.7|1043.5|1044|1042.8|1044.8|1043.6|1043.9|1042.7|26
1738565400000|2025-02-03 06:50:00|1043.9|1042.7|1043.5|1042.3|1043.9|1042.7|1043.4|1042.2|27
1738565700000|2025-02-03 06:55:00|1043.4|1042.2|1043.3|1042.1|1043.6|1042.4|1043.3|1042.1|29
1738566000000|2025-02-03 07:00:00|1043.4|1042.2|1043.4|1042.2|1043.7|1042.5|1043.2|1042|392
1738566300000|2025-02-03 07:05:00|1043.3|1042.1|1044.2|1043|1044.4|1043.2|1043.3|1042.1|66
1738566600000|2025-02-03 07:10:00|1044.4|1043.2|1044.2|1043|1044.4|1043.2|1044.2|1043|35
1738566900000|2025-02-03 07:15:00|1044.1|1042.9|1043.6|1042.4|1044.1|1042.9|1043.6|1042.4|13
1738567200000|2025-02-03 07:20:00|1043.7|1042.5|1044.3|1043.1|1044.4|1043.2|1043.5|1042.3|104
1738567500000|2025-02-03 07:25:00|1044.4|1043.2|1044.5|1043.3|1044.7|1043.5|1044.4|1043.2|30
1738567800000|2025-02-03 07:30:00|1044.6|1043.4|1044.1|1042.9|1044.6|1043.4|1044.1|1042.9|37
1738568100000|2025-02-03 07:35:00|1044|1042.8|1044.4|1043.2|1044.4|1043.2|1044|1042.8|19
1738568400000|2025-02-03 07:40:00|1044.3|1043.1|1045.8|1044.6|1046|1044.8|1043.9|1042.7|133
1738568700000|2025-02-03 07:45:00|1045.7|1044.5|1045.6|1044.4|1045.9|1044.7|1045.4|1044.2|45
1738569000000|2025-02-03 07:50:00|1045.5|1044.3|1044.9|1043.7|1045.6|1044.4|1044.8|1043.6|85
1738569300000|2025-02-03 07:55:00|1044.8|1043.6|1043.3|1042.1|1044.8|1043.6|1043.3|1042.1|121
1738569600000|2025-02-03 08:00:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1042.9|1041.7|80
1738569900000|2025-02-03 08:05:00|1043.6|1042.4|1044.1|1042.9|1044.3|1043.1|1043.4|1042.2|65
1738570200000|2025-02-03 08:10:00|1044.2|1043|1044.4|1043.2|1044.7|1043.5|1044.2|1043|56
1738570500000|2025-02-03 08:15:00|1044.5|1043.3|1045.4|1044.2|1045.6|1044.4|1044.2|1043|83
1738570800000|2025-02-03 08:20:00|1045.2|1044|1045.3|1044.1|1045.8|1044.6|1044.6|1043.4|53
1738571100000|2025-02-03 08:25:00|1045.4|1044.2|1045.9|1044.7|1045.9|1044.7|1045|1043.8|55
1738571400000|2025-02-03 08:30:00|1045.7|1044.5|1046.4|1045.2|1046.5|1045.3|1045.7|1044.5|48
1738571700000|2025-02-03 08:35:00|1046.3|1045.1|1045.6|1044.4|1046.5|1045.3|1045.5|1044.3|165
1738572000000|2025-02-03 08:40:00|1045.5|1044.3|1046.6|1045.4|1046.6|1045.4|1045.4|1044.2|62
1738572300000|2025-02-03 08:45:00|1046.5|1045.3|1046.4|1045.2|1046.7|1045.5|1046.4|1045.2|31
1738572600000|2025-02-03 08:50:00|1046.5|1045.3|1046.2|1045|1046.7|1045.5|1046.1|1044.9|26
1738572900000|2025-02-03 08:55:00|1046.4|1045.2|1045.6|1044.4|1046.4|1045.2|1045.6|1044.4|38
1738573200000|2025-02-03 09:00:00|1045.7|1044.5|1046|1044.8|1046.3|1045.1|1045.2|1044|574
1738573500000|2025-02-03 09:05:00|1045.9|1044.7|1045.3|1044.1|1045.9|1044.7|1045.2|1044|15
1738573800000|2025-02-03 09:10:00|1045.2|1044|1046.2|1045|1046.2|1045|1045.1|1043.9|92
1738574100000|2025-02-03 09:15:00|1046.1|1044.9|1047.7|1046.5|1048.6|1047.4|1046.1|1044.9|229
1738574400000|2025-02-03 09:20:00|1047.6|1046.4|1047.2|1046|1047.7|1046.5|1047|1045.8|27
1738574700000|2025-02-03 09:25:00|1047.3|1046.1|1047.6|1046.4|1047.7|1046.5|1047.2|1046|13
1738575000000|2025-02-03 09:30:00|1047.7|1046.5|1048.1|1046.9|1048.1|1046.9|1047.3|1046.1|24
1738575300000|2025-02-03 09:35:00|1048.2|1047|1048.1|1046.9|1048.8|1047.6|1048|1046.8|71
1738575600000|2025-02-03 09:40:00|1048|1046.8|1047.1|1045.9|1048|1046.8|1046.8|1045.6|166
1738575900000|2025-02-03 09:45:00|1046.9|1045.7|1047.4|1046.2|1047.4|1046.2|1046.6|1045.4|62
1738576200000|2025-02-03 09:50:00|1047.5|1046.3|1047.1|1045.9|1047.6|1046.4|1046.9|1045.7|10
1738576500000|2025-02-03 09:55:00|1046.8|1045.6|1046.3|1045.1|1046.8|1045.6|1046.2|1045|14
1738576800000|2025-02-03 10:00:00|1046.5|1045.3|1046.9|1045.7|1046.9|1045.7|1046.2|1045|39
1738577100000|2025-02-03 10:05:00|1046.8|1045.6|1046.1|1044.9|1046.8|1045.6|1045.9|1044.7|26
1738577400000|2025-02-03 10:10:00|1046.2|1045|1045.9|1044.7|1046.3|1045.1|1045.8|1044.6|21
1738577700000|2025-02-03 10:15:00|1045.8|1044.6|1045.6|1044.4|1046.1|1044.9|1045.2|1044|62
1738578000000|2025-02-03 10:20:00|1045.7|1044.5|1045.6|1044.4|1045.8|1044.6|1045.5|1044.3|29
1738578300000|2025-02-03 10:25:00|1045.7|1044.5|1045|1043.8|1045.7|1044.5|1044.7|1043.5|50
1738578600000|2025-02-03 10:30:00|1044.8|1043.6|1045.6|1044.4|1045.6|1044.4|1044.8|1043.6|54
1738578900000|2025-02-03 10:35:00|1045.5|1044.3|1045.2|1044|1045.6|1044.4|1044.7|1043.5|67
1738579200000|2025-02-03 10:40:00|1045.1|1043.9|1045.3|1044.1|1045.6|1044.4|1044.9|1043.7|70
1738579500000|2025-02-03 10:45:00|1045.2|1044|1045.3|1044.1|1045.6|1044.4|1045.2|1044|39
1738579800000|2025-02-03 10:50:00|1045.4|1044.2|1044.6|1043.4|1045.4|1044.2|1044.1|1042.9|87
1738580100000|2025-02-03 10:55:00|1044.5|1043.3|1045.5|1044.3|1045.7|1044.5|1044.5|1043.3|63
1738580400000|2025-02-03 11:00:00|1045.8|1044.6|1045.2|1044|1046.6|1045.4|1045.1|1043.9|71
1738580700000|2025-02-03 11:05:00|1045.1|1043.9|1045.2|1044|1045.4|1044.2|1044.9|1043.7|29
1738581000000|2025-02-03 11:10:00|1045.3|1044.1|1045.2|1044|1045.4|1044.2|1045.1|1043.9|9
1738581300000|2025-02-03 11:15:00|1045.3|1044.1|1045.3|1044.1|1045.6|1044.4|1045.2|1044|15
1738581600000|2025-02-03 11:20:00|1045.6|1044.4|1045.5|1044.3|1045.7|1044.5|1045.2|1044|51
1738581900000|2025-02-03 11:25:00|1045.6|1044.4|1046.1|1044.9|1046.1|1044.9|1045.5|1044.3|31
1738582200000|2025-02-03 11:30:00|1046|1044.8|1046.5|1045.3|1046.5|1045.3|1045.8|1044.6|10
1738582500000|2025-02-03 11:35:00|1046.3|1045.1|1045.3|1044.1|1046.3|1045.1|1045.3|1044.1|93
1738582800000|2025-02-03 11:40:00|1045.2|1044|1045.5|1044.3|1045.5|1044.3|1044.8|1043.6|171
1738583100000|2025-02-03 11:45:00|1045.6|1044.4|1046.2|1045|1046.5|1045.3|1045.6|1044.4|17
1738583400000|2025-02-03 11:50:00|1046|1044.8|1046|1044.8|1046.3|1045.1|1046|1044.8|54
1738583700000|2025-02-03 11:55:00|1045.5|1044.3|1045.2|1044|1045.5|1044.3|1045|1043.8|117
1738584000000|2025-02-03 12:00:00|1045.3|1044.1|1045.3|1044.1|1045.3|1044.1|1044.5|1043.3|78
1738584300000|2025-02-03 12:05:00|1045.8|1044.6|1047|1045.8|1047.4|1046.2|1045.7|1044.5|96
1738584600000|2025-02-03 12:10:00|1047.1|1045.9|1046.8|1045.6|1047.2|1046|1046.5|1045.3|109
1738584900000|2025-02-03 12:15:00|1046.7|1045.5|1046.2|1045|1047.1|1045.9|1045.9|1044.7|38
1738585200000|2025-02-03 12:20:00|1046.3|1045.1|1046.8|1045.6|1047|1045.8|1046.1|1044.9|46
1738585500000|2025-02-03 12:25:00|1046.9|1045.7|1046.3|1045.1|1047.2|1046|1046.3|1045.1|64
1738585800000|2025-02-03 12:30:00|1046.5|1045.3|1046.8|1045.6|1046.9|1045.7|1046.3|1045.1|83
1738586100000|2025-02-03 12:35:00|1046.6|1045.4|1045.8|1044.6|1046.9|1045.7|1045.8|1044.6|122
1738586400000|2025-02-03 12:40:00|1045.6|1044.4|1045.4|1044.2|1045.8|1044.6|1045.3|1044.1|107
1738586700000|2025-02-03 12:45:00|1045.3|1044.1|1044.9|1043.7|1045.6|1044.4|1044.7|1043.5|135
1738587000000|2025-02-03 12:50:00|1044.7|1043.5|1044.7|1043.5|1045.1|1043.9|1044.6|1043.4|80
1738587300000|2025-02-03 12:55:00|1044.8|1043.6|1045.4|1044.2|1045.6|1044.4|1044.5|1043.3|101
1738587600000|2025-02-03 13:00:00|1045.7|1044.5|1048.4|1047.2|1049.4|1048.2|1045.7|1044.5|637
1738587900000|2025-02-03 13:05:00|1048.5|1047.3|1051.7|1050.5|1051.8|1050.6|1047.7|1046.5|922
1738588200000|2025-02-03 13:10:00|1051.9|1050.7|1054.6|1053.4|1055.5|1054.3|1051.7|1050.5|1071
1738588500000|2025-02-03 13:15:00|1054.4|1053.2|1053.7|1052.5|1055.1|1053.9|1053.3|1052.1|335
1738588800000|2025-02-03 13:20:00|1053.8|1052.6|1053|1051.8|1053.8|1052.6|1052.2|1051|702
1738589100000|2025-02-03 13:25:00|1053.1|1051.9|1051.2|1050|1053.1|1051.9|1050.8|1049.6|397
1738589400000|2025-02-03 13:30:00|1051|1049.8|1052.2|1051|1052.2|1051|1050.9|1049.7|380
1738589700000|2025-02-03 13:35:00|1052.3|1051.1|1053.2|1052|1053.6|1052.4|1052.1|1050.9|289
1738590000000|2025-02-03 13:40:00|1053.1|1051.9|1053.5|1052.3|1053.5|1052.3|1051.8|1050.6|259
1738593000000|2025-02-03 14:30:00|1053|1051.8|1056.6|1055.4|1056.7|1055.5|1050|1048.8|4060
1738593300000|2025-02-03 14:35:00|1056.7|1055.5|1058.5|1057.3|1059.1|1057.9|1054.9|1053.7|2116
1738593600000|2025-02-03 14:40:00|1058.7|1057.5|1057.4|1056.2|1058.9|1057.7|1054.8|1053.6|1485
1738593900000|2025-02-03 14:45:00|1057.3|1056.1|1056.7|1055.5|1057.3|1056.1|1055.4|1054.2|1157
1738594200000|2025-02-03 14:50:00|1056.8|1055.6|1058.3|1057.1|1058.4|1057.2|1055.5|1054.3|1243
1738594500000|2025-02-03 14:55:00|1058.2|1057|1055.9|1054.7|1058.3|1057.1|1055.9|1054.7|1755
1738594800000|2025-02-03 15:00:00|1055.6|1054.4|1054.4|1053.2|1055.9|1054.7|1053.9|1052.7|870
1738595100000|2025-02-03 15:05:00|1054.3|1053.1|1054.5|1053.3|1055|1053.8|1053.4|1052.2|781
1738595400000|2025-02-03 15:10:00|1054.6|1053.4|1053.4|1052.2|1054.6|1053.4|1052.4|1051.2|1282
1738595700000|2025-02-03 15:15:00|1053.2|1052|1053.7|1052.5|1054.2|1053|1053.1|1051.9|488
1738596000000|2025-02-03 15:20:00|1053.8|1052.6|1057.8|1056.6|1058|1056.8|1053.1|1051.9|1712
1738596300000|2025-02-03 15:25:00|1057.9|1056.7|1062.5|1061.3|1063.7|1062.5|1056.6|1055.4|3575
1738596600000|2025-02-03 15:30:00|1062.2|1061|1062.2|1061|1063.4|1062.2|1060.2|1059|3338
1738596900000|2025-02-03 15:35:00|1062|1060.8|1063|1061.8|1063.2|1062|1059.3|1058.1|1917
1738597200000|2025-02-03 15:40:00|1062.9|1061.7|1063.2|1062|1064.9|1063.7|1062|1060.8|1912
1738597500000|2025-02-03 15:45:00|1063|1061.8|1063.3|1062.1|1063.6|1062.4|1062.2|1061|768
1738597800000|2025-02-03 15:50:00|1063.4|1062.2|1064.4|1063.2|1064.8|1063.6|1061.2|1060|1120
1738598100000|2025-02-03 15:55:00|1064.2|1063|1066.1|1064.9|1066.2|1065|1063.4|1062.2|940
1738598400000|2025-02-03 16:00:00|1066.2|1065|1067.5|1066.3|1067.9|1066.7|1065.7|1064.5|1713
1738598700000|2025-02-03 16:05:00|1067.6|1066.4|1066.4|1065.2|1067.7|1066.5|1065.6|1064.4|1126
1738599000000|2025-02-03 16:10:00|1066.3|1065.1|1069.3|1068.1|1069.3|1068.1|1066.2|1065|1368
1738599300000|2025-02-03 16:15:00|1069.2|1068|1066.5|1065.3|1070|1068.8|1066.3|1065.1|1358
1738599600000|2025-02-03 16:20:00|1066.6|1065.4|1067|1065.8|1067.5|1066.3|1066|1064.8|1255
1738599900000|2025-02-03 16:25:00|1067.1|1065.9|1067.6|1066.4|1067.7|1066.5|1066.3|1065.1|789
1738600200000|2025-02-03 16:30:00|1067.1|1065.9|1068.6|1067.4|1068.6|1067.4|1065.6|1064.4|741
1738600500000|2025-02-03 16:35:00|1068.5|1067.3|1068.1|1066.9|1069.1|1067.9|1067.4|1066.2|866
1738600800000|2025-02-03 16:40:00|1068.3|1067.1|1067.3|1066.1|1068.6|1067.4|1065.9|1064.7|821
1738601100000|2025-02-03 16:45:00|1067.4|1066.2|1066.8|1065.6|1068.2|1067|1066.4|1065.2|610
1738601400000|2025-02-03 16:50:00|1066.9|1065.7|1065.5|1064.3|1067.2|1066|1065.5|1064.3|664
1738601700000|2025-02-03 16:55:00|1065.6|1064.4|1065.6|1064.4|1066.5|1065.3|1065.2|1064|567
1738602000000|2025-02-03 17:00:00|1065.7|1064.5|1065.2|1064|1066.2|1065|1064.7|1063.5|504
1738602300000|2025-02-03 17:05:00|1065|1063.8|1063|1061.8|1065|1063.8|1062.7|1061.5|956
1738602600000|2025-02-03 17:10:00|1063.1|1061.9|1063.1|1061.9|1064|1062.8|1062.5|1061.3|422
1738602900000|2025-02-03 17:15:00|1063|1061.8|1063|1061.8|1063.7|1062.5|1062.8|1061.6|532
1738603200000|2025-02-03 17:20:00|1062.9|1061.7|1064.3|1063.1|1064.3|1063.1|1062.7|1061.5|635
1738603500000|2025-02-03 17:25:00|1064.2|1063|1063.5|1062.3|1064.2|1063|1063.1|1061.9|372
1738603800000|2025-02-03 17:30:00|1063.2|1062|1063.2|1062|1063.3|1062.1|1062.3|1061.1|965
1738604100000|2025-02-03 17:35:00|1063.3|1062.1|1062.8|1061.6|1063.3|1062.1|1062.1|1060.9|439
1738604400000|2025-02-03 17:40:00|1062.6|1061.4|1062.2|1061|1063.3|1062.1|1062.2|1061|460
1738604700000|2025-02-03 17:45:00|1062.1|1060.9|1061.3|1060.1|1062.5|1061.3|1060.9|1059.7|358
1738605000000|2025-02-03 17:50:00|1061.2|1060|1061.3|1060.1|1061.8|1060.6|1060.8|1059.6|420
1738605300000|2025-02-03 17:55:00|1061.4|1060.2|1061.7|1060.5|1062.3|1061.1|1060.8|1059.6|541
1738605600000|2025-02-03 18:00:00|1061.8|1060.6|1062.3|1061.1|1063.4|1062.2|1061.7|1060.5|506
1738605900000|2025-02-03 18:05:00|1062.2|1061|1062.6|1061.4|1062.8|1061.6|1061.3|1060.1|551
1738606200000|2025-02-03 18:10:00|1062.5|1061.3|1062.2|1061|1063.6|1062.4|1061.7|1060.5|581
1738606500000|2025-02-03 18:15:00|1062.1|1060.9|1064.6|1063.4|1064.8|1063.6|1062.1|1060.9|735
1738606800000|2025-02-03 18:20:00|1064.5|1063.3|1065.9|1064.7|1066.2|1065|1064.4|1063.2|791
1738607100000|2025-02-03 18:25:00|1066|1064.8|1067.6|1066.4|1067.6|1066.4|1065.9|1064.7|735
1738607400000|2025-02-03 18:30:00|1067.8|1066.6|1068.4|1067.2|1068.7|1067.5|1067.4|1066.2|1134
1738607700000|2025-02-03 18:35:00|1068.3|1067.1|1067.9|1066.7|1068.4|1067.2|1067.6|1066.4|456
1738608000000|2025-02-03 18:40:00|1067.8|1066.6|1066.7|1065.5|1067.8|1066.6|1066.1|1064.9|785
1738608300000|2025-02-03 18:45:00|1066.9|1065.7|1065.7|1064.5|1066.9|1065.7|1065.2|1064|519
1738608600000|2025-02-03 18:50:00|1065.8|1064.6|1065.6|1064.4|1066.4|1065.2|1065.5|1064.3|942
1738608900000|2025-02-03 18:55:00|1065.5|1064.3|1067.4|1066.2|1067.4|1066.2|1065.2|1064|583
1738609200000|2025-02-03 19:00:00|1067.5|1066.3|1067.1|1065.9|1069|1067.8|1066.7|1065.5|1119
1738609500000|2025-02-03 19:05:00|1067.2|1066|1068.4|1067.2|1068.7|1067.5|1067.1|1065.9|1360
1738609800000|2025-02-03 19:10:00|1068.3|1067.1|1068|1066.8|1068.5|1067.3|1067.5|1066.3|2005
1738610100000|2025-02-03 19:15:00|1067.8|1066.6|1066.4|1065.2|1067.8|1066.6|1065.8|1064.6|1609
1738630800000|2025-02-04 01:00:00|1065.6|1064.4|1065.8|1064.6|1065.9|1064.7|1062.4|1061.2|789
1738631100000|2025-02-04 01:05:00|1066|1064.8|1066.3|1065.1|1066.7|1065.5|1065.5|1064.3|295
1738631400000|2025-02-04 01:10:00|1066.2|1065|1065.1|1063.9|1066.6|1065.4|1064.4|1063.2|212
1738631700000|2025-02-04 01:15:00|1064.9|1063.7|1065.6|1064.4|1065.8|1064.6|1064.9|1063.7|72
1738632000000|2025-02-04 01:20:00|1065.8|1064.6|1065.9|1064.7|1066.3|1065.1|1064.8|1063.6|283
1738632300000|2025-02-04 01:25:00|1066|1064.8|1066.2|1065|1066.5|1065.3|1065.5|1064.3|80
1738632600000|2025-02-04 01:30:00|1066.3|1065.1|1066.7|1065.5|1066.7|1065.5|1065.6|1064.4|71
1738632900000|2025-02-04 01:35:00|1066.8|1065.6|1066.8|1065.6|1067.3|1066.1|1066.7|1065.5|332
1738633200000|2025-02-04 01:40:00|1066.7|1065.5|1066.7|1065.5|1066.8|1065.6|1065.8|1064.6|44
1738633500000|2025-02-04 01:45:00|1066.6|1065.4|1067.5|1066.3|1067.5|1066.3|1066.5|1065.3|99
1738633800000|2025-02-04 01:50:00|1067.6|1066.4|1067.2|1066|1067.6|1066.4|1067.2|1066|89
1738634100000|2025-02-04 01:55:00|1067.1|1065.9|1066.7|1065.5|1067.7|1066.5|1066.7|1065.5|99
1738634400000|2025-02-04 02:00:00|1066.8|1065.6|1066.2|1065|1067|1065.8|1066.2|1065|52
1738634700000|2025-02-04 02:05:00|1066.3|1065.1|1064.3|1063.1|1066.3|1065.1|1064.1|1062.9|235
1738635000000|2025-02-04 02:10:00|1064.2|1063|1064.7|1063.5|1064.7|1063.5|1064|1062.8|74
1738635300000|2025-02-04 02:15:00|1064.6|1063.4|1064.4|1063.2|1064.7|1063.5|1064.4|1063.2|34
1738635600000|2025-02-04 02:20:00|1064.6|1063.4|1063.2|1062|1064.6|1063.4|1063.2|1062|70
1738635900000|2025-02-04 02:25:00|1063.6|1062.4|1063.4|1062.2|1063.7|1062.5|1063.4|1062.2|40
1738636200000|2025-02-04 02:30:00|1063.2|1062|1063.4|1062.2|1063.6|1062.4|1063|1061.8|52
1738636500000|2025-02-04 02:35:00|1063.3|1062.1|1063|1061.8|1063.3|1062.1|1062.1|1060.9|176
1738636800000|2025-02-04 02:40:00|1062.9|1061.7|1063.4|1062.2|1063.6|1062.4|1062.8|1061.6|70
1738637100000|2025-02-04 02:45:00|1063.2|1062|1063.5|1062.3|1063.7|1062.5|1063.1|1061.9|14
1738637400000|2025-02-04 02:50:00|1063.6|1062.4|1063.7|1062.5|1063.7|1062.5|1063.5|1062.3|191
1738637700000|2025-02-04 02:55:00|1063.6|1062.4|1063.7|1062.5|1063.7|1062.5|1063.1|1061.9|22
1738638000000|2025-02-04 03:00:00|1063.6|1062.4|1063.1|1061.9|1063.6|1062.4|1063|1061.8|38
1738638300000|2025-02-04 03:05:00|1063.2|1062|1063.1|1061.9|1063.4|1062.2|1062.9|1061.7|130
1738638600000|2025-02-04 03:10:00|1063|1061.8|1063.9|1062.7|1063.9|1062.7|1062.8|1061.6|30
1738638900000|2025-02-04 03:15:00|1063.8|1062.6|1063.5|1062.3|1063.9|1062.7|1063.4|1062.2|21
1738639200000|2025-02-04 03:20:00|1063.4|1062.2|1063.4|1062.2|1063.6|1062.4|1063.4|1062.2|7
1738639500000|2025-02-04 03:25:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.4|1062.2|7
1738639800000|2025-02-04 03:30:00|1063.6|1062.4|1062.9|1061.7|1063.7|1062.5|1062.8|1061.6|53
1738640100000|2025-02-04 03:35:00|1063|1061.8|1062.9|1061.7|1063.3|1062.1|1062.9|1061.7|23
1738640400000|2025-02-04 03:40:00|1062.6|1061.4|1062.9|1061.7|1062.9|1061.7|1062.4|1061.2|62
1738640700000|2025-02-04 03:45:00|1062.7|1061.5|1062.9|1061.7|1063|1061.8|1062.7|1061.5|14
1738641000000|2025-02-04 03:50:00|1063.1|1061.9|1063.1|1061.9|1063.2|1062|1062.9|1061.7|15
1738641300000|2025-02-04 03:55:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063|1061.8|10
1738641600000|2025-02-04 04:00:00|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|1063|1061.8|11
1738641900000|2025-02-04 04:05:00|1063.3|1062.1|1063.9|1062.7|1063.9|1062.7|1063.3|1062.1|151
1738642200000|2025-02-04 04:10:00|1063.7|1062.5|1063.7|1062.5|1064.2|1063|1063.6|1062.4|28
1738642500000|2025-02-04 04:15:00|1063.8|1062.6|1063.5|1062.3|1063.9|1062.7|1063.5|1062.3|15
1738642800000|2025-02-04 04:20:00|1063.7|1062.5|1063.5|1062.3|1063.7|1062.5|1063.4|1062.2|12
1738643100000|2025-02-04 04:25:00|1063.4|1062.2|1063.2|1062|1063.5|1062.3|1063.1|1061.9|22
1738643400000|2025-02-04 04:30:00|1063.3|1062.1|1063.2|1062|1063.5|1062.3|1063|1061.8|15
1738643700000|2025-02-04 04:35:00|1063.3|1062.1|1063.5|1062.3|1063.5|1062.3|1063.3|1062.1|12
1738644000000|2025-02-04 04:40:00|1063.3|1062.1|1063.4|1062.2|1063.5|1062.3|1063.3|1062.1|20
1738644300000|2025-02-04 04:45:00|1063.5|1062.3|1063.5|1062.3|1063.5|1062.3|1063.5|1062.3|4
1738644600000|2025-02-04 04:50:00|1063.6|1062.4|1063.8|1062.6|1063.9|1062.7|1063.6|1062.4|19
1738644900000|2025-02-04 04:55:00|1063.6|1062.4|1063.6|1062.4|1063.9|1062.7|1063.6|1062.4|11
1738645200000|2025-02-04 05:00:00|1063.5|1062.3|1062.3|1061.1|1063.5|1062.3|1062|1060.8|90
1738645500000|2025-02-04 05:05:00|1062.2|1061|1059.5|1058.3|1062.3|1061.1|1059.5|1058.3|720
1738645800000|2025-02-04 05:10:00|1059.3|1058.1|1059|1057.8|1060|1058.8|1059|1057.8|295
1738646100000|2025-02-04 05:15:00|1059.2|1058|1060.8|1059.6|1061|1059.8|1059|1057.8|213
1738646400000|2025-02-04 05:20:00|1060.6|1059.4|1059.9|1058.7|1060.6|1059.4|1059.6|1058.4|121
1738646700000|2025-02-04 05:25:00|1060.1|1058.9|1060.2|1059|1060.2|1059|1059.3|1058.1|76
1738647000000|2025-02-04 05:30:00|1060.3|1059.1|1060.5|1059.3|1060.5|1059.3|1060.2|1059|29
1738647300000|2025-02-04 05:35:00|1060.3|1059.1|1060.5|1059.3|1060.6|1059.4|1060.2|1059|6
1738647600000|2025-02-04 05:40:00|1060.3|1059.1|1060.3|1059.1|1060.6|1059.4|1060.2|1059|12
1738647900000|2025-02-04 05:45:00|1060.2|1059|1060.2|1059|1060.5|1059.3|1060.1|1058.9|31
1738648200000|2025-02-04 05:50:00|1060.1|1058.9|1059.2|1058|1060.2|1059|1059.2|1058|66
1738648500000|2025-02-04 05:55:00|1059.4|1058.2|1059.5|1058.3|1059.5|1058.3|1059.4|1058.2|4
1738648800000|2025-02-04 06:00:00|1059.7|1058.5|1060|1058.8|1060.2|1059|1059.5|1058.3|17
1738649100000|2025-02-04 06:05:00|1060.1|1058.9|1059.6|1058.4|1060.2|1059|1059.5|1058.3|38
1738649400000|2025-02-04 06:10:00|1059.8|1058.6|1059.6|1058.4|1059.8|1058.6|1059.4|1058.2|23
1738649700000|2025-02-04 06:15:00|1059.7|1058.5|1060.1|1058.9|1060.2|1059|1059.6|1058.4|19
1738650000000|2025-02-04 06:20:00|1060.2|1059|1061.4|1060.2|1061.6|1060.4|1060.2|1059|48
1738650300000|2025-02-04 06:25:00|1061.2|1060|1060.5|1059.3|1061.2|1060|1060.4|1059.2|56
1738650600000|2025-02-04 06:30:00|1060.6|1059.4|1059.5|1058.3|1060.6|1059.4|1059.5|1058.3|30
1738650900000|2025-02-04 06:35:00|1059.6|1058.4|1060.1|1058.9|1060.1|1058.9|1058.4|1057.2|256
1738651200000|2025-02-04 06:40:00|1060|1058.8|1060.9|1059.7|1060.9|1059.7|1059.9|1058.7|58
1738651500000|2025-02-04 06:45:00|1061.1|1059.9|1061.8|1060.6|1061.9|1060.7|1061|1059.8|41
1738651800000|2025-02-04 06:50:00|1061.7|1060.5|1061.4|1060.2|1062.1|1060.9|1061.3|1060.1|25
1738652100000|2025-02-04 06:55:00|1061.6|1060.4|1062.1|1060.9|1062.7|1061.5|1061.5|1060.3|355
1738652400000|2025-02-04 07:00:00|1062.3|1061.1|1062.8|1061.6|1063.6|1062.4|1062.3|1061.1|57
1738652700000|2025-02-04 07:05:00|1062.6|1061.4|1062.8|1061.6|1063|1061.8|1062.1|1060.9|65
1738653000000|2025-02-04 07:10:00|1062.7|1061.5|1062.8|1061.6|1062.9|1061.7|1062.6|1061.4|16
1738653300000|2025-02-04 07:15:00|1062.6|1061.4|1063.3|1062.1|1063.3|1062.1|1062.6|1061.4|52
1738653600000|2025-02-04 07:20:00|1063.1|1061.9|1062.9|1061.7|1063.8|1062.6|1062.8|1061.6|51
1738653900000|2025-02-04 07:25:00|1062.7|1061.5|1062.1|1060.9|1063.2|1062|1062.1|1060.9|26
1738654200000|2025-02-04 07:30:00|1062.2|1061|1061.8|1060.6|1062.3|1061.1|1061.4|1060.2|50
1738654500000|2025-02-04 07:35:00|1061.7|1060.5|1062.2|1061|1062.3|1061.1|1061.4|1060.2|13
1738654800000|2025-02-04 07:40:00|1062.3|1061.1|1063.1|1061.9|1063.3|1062.1|1062|1060.8|42
1738655100000|2025-02-04 07:45:00|1063.2|1062|1063.7|1062.5|1063.7|1062.5|1063.2|1062|76
1738655400000|2025-02-04 07:50:00|1063.6|1062.4|1064.6|1063.4|1064.8|1063.6|1063.6|1062.4|45
1738655700000|2025-02-04 07:55:00|1064.5|1063.3|1065.3|1064.1|1066|1064.8|1064.2|1063|105
1738656000000|2025-02-04 08:00:00|1065.2|1064|1064.2|1063|1065.2|1064|1064.2|1063|79
1738656300000|2025-02-04 08:05:00|1064.1|1062.9|1065.2|1064|1065.2|1064|1064|1062.8|42
1738656600000|2025-02-04 08:10:00|1065.1|1063.9|1065.2|1064|1065.7|1064.5|1064.7|1063.5|48
1738656900000|2025-02-04 08:15:00|1065.1|1063.9|1065.7|1064.5|1065.9|1064.7|1065|1063.8|60
1738657200000|2025-02-04 08:20:00|1065.5|1064.3|1066|1064.8|1066.1|1064.9|1065.3|1064.1|20
1738657500000|2025-02-04 08:25:00|1065.9|1064.7|1065.6|1064.4|1066.1|1064.9|1065.6|1064.4|15
1738657800000|2025-02-04 08:30:00|1065.7|1064.5|1065|1063.8|1065.7|1064.5|1065|1063.8|21
1738658100000|2025-02-04 08:35:00|1064.8|1063.6|1065.7|1064.5|1065.8|1064.6|1064.8|1063.6|22
1738658400000|2025-02-04 08:40:00|1065.5|1064.3|1065.7|1064.5|1066.2|1065|1065.2|1064|172
1738658700000|2025-02-04 08:45:00|1065.8|1064.6|1066.8|1065.6|1067.2|1066|1065.6|1064.4|131
1738659000000|2025-02-04 08:50:00|1066.7|1065.5|1067.5|1066.3|1067.5|1066.3|1066.2|1065|277
1738659300000|2025-02-04 08:55:00|1067.6|1066.4|1067.4|1066.2|1067.6|1066.4|1066.8|1065.6|45
1738659600000|2025-02-04 09:00:00|1067.3|1066.1|1066.6|1065.4|1067.4|1066.2|1066.6|1065.4|54
1738659900000|2025-02-04 09:05:00|1066.7|1065.5|1066.1|1064.9|1066.7|1065.5|1065.5|1064.3|90
1738660200000|2025-02-04 09:10:00|1066.2|1065|1065.8|1064.6|1066.4|1065.2|1065.7|1064.5|19
1738660500000|2025-02-04 09:15:00|1065.9|1064.7|1064.8|1063.6|1066.1|1064.9|1064.8|1063.6|111
1738660800000|2025-02-04 09:20:00|1064.9|1063.7|1064.7|1063.5|1065|1063.8|1064.2|1063|102
1738661100000|2025-02-04 09:25:00|1064.8|1063.6|1064.4|1063.2|1064.8|1063.6|1064.1|1062.9|60
1738661400000|2025-02-04 09:30:00|1064.5|1063.3|1064.3|1063.1|1064.7|1063.5|1064.1|1062.9|31
1738661700000|2025-02-04 09:35:00|1064.4|1063.2|1065|1063.8|1065.2|1064|1064.4|1063.2|72
1738662000000|2025-02-04 09:40:00|1065.1|1063.9|1064.3|1063.1|1065.1|1063.9|1064.2|1063|48
1738662300000|2025-02-04 09:45:00|1064.4|1063.2|1065|1063.8|1066.3|1065.1|1064.3|1063.1|129
1738662600000|2025-02-04 09:50:00|1064.9|1063.7|1064.8|1063.6|1065.1|1063.9|1064|1062.8|27
1738662900000|2025-02-04 09:55:00|1064.9|1063.7|1064|1062.8|1065.3|1064.1|1064|1062.8|32
1738663200000|2025-02-04 10:00:00|1063.9|1062.7|1064.3|1063.1|1064.4|1063.2|1063.8|1062.6|18
1738663500000|2025-02-04 10:05:00|1064.1|1062.9|1065.2|1064|1065.3|1064.1|1064|1062.8|40
1738663800000|2025-02-04 10:10:00|1065.1|1063.9|1065.2|1064|1065.5|1064.3|1065|1063.8|28
1738664100000|2025-02-04 10:15:00|1065.3|1064.1|1066.1|1064.9|1066.3|1065.1|1065.3|1064.1|80
1738664400000|2025-02-04 10:20:00|1066.2|1065|1067|1065.8|1067.1|1065.9|1066.2|1065|78
1738664700000|2025-02-04 10:25:00|1067.1|1065.9|1068.2|1067|1068.2|1067|1067|1065.8|209
1738665000000|2025-02-04 10:30:00|1068.3|1067.1|1067.6|1066.4|1068.3|1067.1|1067.5|1066.3|23
1738665300000|2025-02-04 10:35:00|1067.7|1066.5|1066.6|1065.4|1067.7|1066.5|1066.5|1065.3|73
1738665600000|2025-02-04 10:40:00|1066.5|1065.3|1066.7|1065.5|1066.8|1065.6|1066.4|1065.2|23
1738665900000|2025-02-04 10:45:00|1066.5|1065.3|1066.9|1065.7|1067.4|1066.2|1066.4|1065.2|32
1738666200000|2025-02-04 10:50:00|1066.8|1065.6|1067.1|1065.9|1067.1|1065.9|1066.2|1065|503
1738666500000|2025-02-04 10:55:00|1067.2|1066|1067.6|1066.4|1067.7|1066.5|1067.1|1065.9|30
1738666800000|2025-02-04 11:00:00|1067.7|1066.5|1067.6|1066.4|1068.1|1066.9|1067.5|1066.3|202
1738667100000|2025-02-04 11:05:00|1067.5|1066.3|1067.5|1066.3|1067.6|1066.4|1067.1|1065.9|56
1738667400000|2025-02-04 11:10:00|1067.6|1066.4|1066.9|1065.7|1067.9|1066.7|1066.9|1065.7|105
1738667700000|2025-02-04 11:15:00|1067.2|1066|1067.8|1066.6|1068.4|1067.2|1066.9|1065.7|98
1738668000000|2025-02-04 11:20:00|1067.9|1066.7|1067.4|1066.2|1068.1|1066.9|1067.4|1066.2|89
1738668300000|2025-02-04 11:25:00|1067.1|1065.9|1068.1|1066.9|1068.1|1066.9|1066.9|1065.7|49
1738668600000|2025-02-04 11:30:00|1068|1066.8|1067.5|1066.3|1068.2|1067|1067.2|1066|59
1738668900000|2025-02-04 11:35:00|1067.4|1066.2|1068.8|1067.6|1069.1|1067.9|1067.4|1066.2|890
1738669200000|2025-02-04 11:40:00|1068.7|1067.5|1068.7|1067.5|1069.1|1067.9|1068.4|1067.2|81
1738669500000|2025-02-04 11:45:00|1068.6|1067.4|1068.6|1067.4|1068.7|1067.5|1068|1066.8|159
1738669800000|2025-02-04 11:50:00|1068.7|1067.5|1068.9|1067.7|1069|1067.8|1068.6|1067.4|27
1738670100000|2025-02-04 11:55:00|1069|1067.8|1069.7|1068.5|1069.8|1068.6|1068.6|1067.4|125
1738670400000|2025-02-04 12:00:00|1069.6|1068.4|1068|1066.8|1069.8|1068.6|1068|1066.8|195
1738670700000|2025-02-04 12:05:00|1068.1|1066.9|1067.5|1066.3|1068.1|1066.9|1067.5|1066.3|245
1738671000000|2025-02-04 12:10:00|1067.8|1066.6|1067.1|1065.9|1067.9|1066.7|1066.9|1065.7|179
1738671300000|2025-02-04 12:15:00|1067.2|1066|1066.9|1065.7|1067.5|1066.3|1066.3|1065.1|140
1738671600000|2025-02-04 12:20:00|1066.8|1065.6|1067.4|1066.2|1067.4|1066.2|1066.4|1065.2|98
1738671900000|2025-02-04 12:25:00|1067.3|1066.1|1066.3|1065.1|1067.4|1066.2|1066|1064.8|76
1738672200000|2025-02-04 12:30:00|1066.4|1065.2|1066.1|1064.9|1066.5|1065.3|1065.9|1064.7|114
1738672500000|2025-02-04 12:35:00|1065.9|1064.7|1066.4|1065.2|1066.5|1065.3|1065.9|1064.7|149
1738672800000|2025-02-04 12:40:00|1066.3|1065.1|1066.2|1065|1066.9|1065.7|1065.7|1064.5|186
1738673100000|2025-02-04 12:45:00|1066.3|1065.1|1065|1063.8|1066.3|1065.1|1064.9|1063.7|88
1738673400000|2025-02-04 12:50:00|1064.9|1063.7|1064.5|1063.3|1065.3|1064.1|1064.3|1063.1|244
1738673700000|2025-02-04 12:55:00|1064.6|1063.4|1064|1062.8|1064.9|1063.7|1063.9|1062.7|236
1738674000000|2025-02-04 13:00:00|1063.9|1062.7|1064.7|1063.5|1065.3|1064.1|1063.9|1062.7|169
1738674300000|2025-02-04 13:05:00|1064.6|1063.4|1064.2|1063|1064.8|1063.6|1063.9|1062.7|115
1738674600000|2025-02-04 13:10:00|1064|1062.8|1064|1062.8|1064.6|1063.4|1063.6|1062.4|309
1738674900000|2025-02-04 13:15:00|1064.1|1062.9|1063.3|1062.1|1064.2|1063|1063.2|1062|93
1738675200000|2025-02-04 13:20:00|1063.4|1062.2|1063.3|1062.1|1063.7|1062.5|1063.1|1061.9|820
1738675500000|2025-02-04 13:25:00|1063.5|1062.3|1063.4|1062.2|1063.5|1062.3|1062.9|1061.7|164
1738675800000|2025-02-04 13:30:00|1063.5|1062.3|1064|1062.8|1065|1063.8|1063.1|1061.9|298
1738676100000|2025-02-04 13:35:00|1064.1|1062.9|1064.6|1063.4|1064.9|1063.7|1064.1|1062.9|155
1738676400000|2025-02-04 13:40:00|1064.7|1063.5|1064.8|1063.6|1065.1|1063.9|1064.3|1063.1|118
1738679400000|2025-02-04 14:30:00|1064.3|1063.1|1064|1062.8|1067.3|1066.1|1063.7|1062.5|2833
1738679700000|2025-02-04 14:35:00|1064.1|1062.9|1064.5|1063.3|1065.4|1064.2|1063.2|1062|1360
1738680000000|2025-02-04 14:40:00|1064.6|1063.4|1066.7|1065.5|1067.7|1066.5|1064.2|1063|1874
1738680300000|2025-02-04 14:45:00|1066.6|1065.4|1068.8|1067.6|1068.9|1067.7|1066.1|1064.9|1553
1738680600000|2025-02-04 14:50:00|1068.9|1067.7|1069.2|1068|1070.3|1069.1|1067.9|1066.7|2052
1738680900000|2025-02-04 14:55:00|1069.3|1068.1|1071.4|1070.2|1071.5|1070.3|1069.2|1068|3035
1738681200000|2025-02-04 15:00:00|1071.7|1070.5|1071.3|1070.1|1072.7|1071.5|1070.6|1069.4|2045
1738681500000|2025-02-04 15:05:00|1071.6|1070.4|1074.7|1073.5|1074.7|1073.5|1071.4|1070.2|1510
1738681800000|2025-02-04 15:10:00|1074.6|1073.4|1077.1|1075.9|1077.3|1076.1|1074.4|1073.2|1614
1738682100000|2025-02-04 15:15:00|1077|1075.8|1075.4|1074.2|1077.7|1076.5|1074.6|1073.4|2731
1738682400000|2025-02-04 15:20:00|1075.6|1074.4|1075.6|1074.4|1076.1|1074.9|1074.5|1073.3|1249
1738682700000|2025-02-04 15:25:00|1075.8|1074.6|1078.1|1076.9|1078.1|1076.9|1075.6|1074.4|880
1738683000000|2025-02-04 15:30:00|1078.2|1077|1078.1|1076.9|1078.6|1077.4|1077.4|1076.2|1050
1738683300000|2025-02-04 15:35:00|1078.2|1077|1078.6|1077.4|1079|1077.8|1077.7|1076.5|1499
1738683600000|2025-02-04 15:40:00|1078.7|1077.5|1079.7|1078.5|1079.8|1078.6|1078.5|1077.3|1244
1738683900000|2025-02-04 15:45:00|1079.8|1078.6|1078.7|1077.5|1079.9|1078.7|1077.7|1076.5|1261
1738684200000|2025-02-04 15:50:00|1078.8|1077.6|1078.4|1077.2|1079.3|1078.1|1077.3|1076.1|1599
1738684500000|2025-02-04 15:55:00|1078.2|1077|1076.2|1075|1078.7|1077.5|1076.2|1075|2706
1738684800000|2025-02-04 16:00:00|1076.3|1075.1|1076.6|1075.4|1077.9|1076.7|1075.4|1074.2|1545
1738685100000|2025-02-04 16:05:00|1076.8|1075.6|1077.1|1075.9|1077.8|1076.6|1076.6|1075.4|598
1738685400000|2025-02-04 16:10:00|1076.9|1075.7|1077.5|1076.3|1077.8|1076.6|1075.1|1073.9|1192
1738685700000|2025-02-04 16:15:00|1077.4|1076.2|1075.7|1074.5|1077.7|1076.5|1075.3|1074.1|706
1738686000000|2025-02-04 16:20:00|1075.8|1074.6|1076.7|1075.5|1077|1075.8|1075.7|1074.5|804
1738686300000|2025-02-04 16:25:00|1076.9|1075.7|1078.8|1077.6|1079.1|1077.9|1076.7|1075.5|954
1738686600000|2025-02-04 16:30:00|1079.1|1077.9|1078.4|1077.2|1079.7|1078.5|1078.2|1077|1273
1738686900000|2025-02-04 16:35:00|1078.5|1077.3|1079.2|1078|1079.2|1078|1078.2|1077|620
1738687200000|2025-02-04 16:40:00|1079|1077.8|1080|1078.8|1080.3|1079.1|1079|1077.8|1083
1738687500000|2025-02-04 16:45:00|1080.1|1078.9|1080.8|1079.6|1081|1079.8|1080.1|1078.9|1107
1738687800000|2025-02-04 16:50:00|1080.6|1079.4|1081.3|1080.1|1081.3|1080.1|1080.3|1079.1|723
1738688100000|2025-02-04 16:55:00|1081|1079.8|1080.9|1079.7|1081.3|1080.1|1080.4|1079.2|819
1738688400000|2025-02-04 17:00:00|1081|1079.8|1083.7|1082.5|1084.2|1083|1080.9|1079.7|1529
1738688700000|2025-02-04 17:05:00|1083.9|1082.7|1080.8|1079.6|1084|1082.8|1080.5|1079.3|1574
1738689000000|2025-02-04 17:10:00|1080.9|1079.7|1080.2|1079|1081.6|1080.4|1080.2|1079|1221
1738689300000|2025-02-04 17:15:00|1080.3|1079.1|1080.2|1079|1081.2|1080|1079.7|1078.5|1093
1738689600000|2025-02-04 17:20:00|1079.9|1078.7|1079.2|1078|1080.2|1079|1077.6|1076.4|1898
1738689900000|2025-02-04 17:25:00|1079.4|1078.2|1080.6|1079.4|1080.7|1079.5|1078.4|1077.2|778
1738690200000|2025-02-04 17:30:00|1080.7|1079.5|1082.5|1081.3|1082.7|1081.5|1080.4|1079.2|1079
1738690500000|2025-02-04 17:35:00|1082.6|1081.4|1084|1082.8|1084|1082.8|1081.6|1080.4|985
1738690800000|2025-02-04 17:40:00|1084.1|1082.9|1082.9|1081.7|1084.7|1083.5|1082|1080.8|1230
1738691100000|2025-02-04 17:45:00|1083|1081.8|1081.3|1080.1|1083.8|1082.6|1081.3|1080.1|1018
1738691400000|2025-02-04 17:50:00|1081.4|1080.2|1082.7|1081.5|1082.7|1081.5|1080.7|1079.5|708
1738691700000|2025-02-04 17:55:00|1082.4|1081.2|1082.9|1081.7|1083.2|1082|1081.8|1080.6|639
1738692000000|2025-02-04 18:00:00|1083|1081.8|1082.7|1081.5|1083.2|1082|1081.8|1080.6|626
1738692300000|2025-02-04 18:05:00|1082.6|1081.4|1082.8|1081.6|1083.5|1082.3|1082.2|1081|766
1738692600000|2025-02-04 18:10:00|1082.9|1081.7|1083.5|1082.3|1084|1082.8|1082.2|1081|484
1738692900000|2025-02-04 18:15:00|1083.6|1082.4|1084|1082.8|1084|1082.8|1083|1081.8|648
1738693200000|2025-02-04 18:20:00|1084.3|1083.1|1085.2|1084|1085.2|1084|1084|1082.8|1706
1738693500000|2025-02-04 18:25:00|1085.4|1084.2|1084.3|1083.1|1085.9|1084.7|1084.2|1083|1240
1738693800000|2025-02-04 18:30:00|1084.4|1083.2|1084.1|1082.9|1085|1083.8|1083.1|1081.9|763
1738694100000|2025-02-04 18:35:00|1084.2|1083|1084.1|1082.9|1084.2|1083|1083.6|1082.4|612
1738694400000|2025-02-04 18:40:00|1084.3|1083.1|1084.4|1083.2|1085.4|1084.2|1083.6|1082.4|1315
1738694700000|2025-02-04 18:45:00|1084.6|1083.4|1083.5|1082.3|1084.9|1083.7|1083.1|1081.9|862
1738695000000|2025-02-04 18:50:00|1083.6|1082.4|1083.4|1082.2|1084|1082.8|1083|1081.8|1014
1738695300000|2025-02-04 18:55:00|1083.3|1082.1|1082.4|1081.2|1083.7|1082.5|1082.1|1080.9|1126
1738695600000|2025-02-04 19:00:00|1082.5|1081.3|1084.2|1083|1084.3|1083.1|1082.3|1081.1|851
1738695900000|2025-02-04 19:05:00|1084.1|1082.9|1083.9|1082.7|1084.6|1083.4|1083.9|1082.7|1257
1738696200000|2025-02-04 19:10:00|1084|1082.8|1084.3|1083.1|1084.4|1083.2|1082.8|1081.6|4152
1738696500000|2025-02-04 19:15:00|1084.4|1083.2|1084|1082.8|1084.9|1083.7|1083.7|1082.5|2605
1738717200000|2025-02-05 01:00:00|1082.6|1081.4|1080.7|1079.5|1084|1082.8|1079.8|1078.6|2030
1738717500000|2025-02-05 01:05:00|1080.8|1079.6|1080.8|1079.6|1082.2|1081|1080.5|1079.3|551
1738717800000|2025-02-05 01:10:00|1080.7|1079.5|1081.5|1080.3|1081.8|1080.6|1080.4|1079.2|837
1738718100000|2025-02-05 01:15:00|1081.6|1080.4|1081.6|1080.4|1082.5|1081.3|1080.6|1079.4|272
1738718400000|2025-02-05 01:20:00|1081.8|1080.6|1081.8|1080.6|1082.8|1081.6|1081.2|1080|243
1738718700000|2025-02-05 01:25:00|1082|1080.8|1081.7|1080.5|1082.3|1081.1|1081.5|1080.3|263
1738719000000|2025-02-05 01:30:00|1081.8|1080.6|1080.9|1079.7|1081.8|1080.6|1080.2|1079|255
1738719300000|2025-02-05 01:35:00|1080.8|1079.6|1081.4|1080.2|1081.5|1080.3|1080.2|1079|297
1738719600000|2025-02-05 01:40:00|1081.3|1080.1|1081.2|1080|1081.9|1080.7|1080.9|1079.7|128
1738719900000|2025-02-05 01:45:00|1081.1|1079.9|1082.3|1081.1|1082.5|1081.3|1081|1079.8|459
1738720200000|2025-02-05 01:50:00|1082.4|1081.2|1081.5|1080.3|1082.4|1081.2|1081.3|1080.1|75
1738720500000|2025-02-05 01:55:00|1081.6|1080.4|1080.8|1079.6|1081.6|1080.4|1080.8|1079.6|162
1738720800000|2025-02-05 02:00:00|1080.9|1079.7|1081.7|1080.5|1081.9|1080.7|1080.8|1079.6|223
1738721100000|2025-02-05 02:05:00|1081.5|1080.3|1081.8|1080.6|1082.3|1081.1|1081.4|1080.2|46
1738721400000|2025-02-05 02:10:00|1081.5|1080.3|1080.8|1079.6|1081.9|1080.7|1080.7|1079.5|323
1738721700000|2025-02-05 02:15:00|1080.5|1079.3|1081.5|1080.3|1081.5|1080.3|1080.5|1079.3|129
1738722000000|2025-02-05 02:20:00|1081.4|1080.2|1081.3|1080.1|1081.5|1080.3|1081.3|1080.1|23
1738722300000|2025-02-05 02:25:00|1081.2|1080|1081|1079.8|1081.3|1080.1|1080.9|1079.7|34
1738722600000|2025-02-05 02:30:00|1080.9|1079.7|1080.3|1079.1|1081.5|1080.3|1080.3|1079.1|363
1738722900000|2025-02-05 02:35:00|1080|1078.8|1078.2|1077|1080.1|1078.9|1077.8|1076.6|541
1738723200000|2025-02-05 02:40:00|1078.3|1077.1|1078.1|1076.9|1078.7|1077.5|1077.8|1076.6|124
1738723500000|2025-02-05 02:45:00|1077.8|1076.6|1078.6|1077.4|1078.8|1077.6|1077.8|1076.6|121
1738723800000|2025-02-05 02:50:00|1078.3|1077.1|1078.2|1077|1078.7|1077.5|1078.1|1076.9|60
1738724100000|2025-02-05 02:55:00|1078.3|1077.1|1078.4|1077.2|1078.9|1077.7|1078.3|1077.1|75
1738724400000|2025-02-05 03:00:00|1078.5|1077.3|1078.9|1077.7|1079.4|1078.2|1078.5|1077.3|113
1738724700000|2025-02-05 03:05:00|1078.7|1077.5|1079.4|1078.2|1079.4|1078.2|1078.6|1077.4|49
1738725000000|2025-02-05 03:10:00|1079.2|1078|1079.4|1078.2|1079.8|1078.6|1078.9|1077.7|54
1738725300000|2025-02-05 03:15:00|1079.5|1078.3|1079.3|1078.1|1079.6|1078.4|1079.2|1078|96
1738725600000|2025-02-05 03:20:00|1079.4|1078.2|1080.2|1079|1080.3|1079.1|1079.3|1078.1|35
1738725900000|2025-02-05 03:25:00|1079.9|1078.7|1080.1|1078.9|1080.4|1079.2|1079.9|1078.7|149
1738726200000|2025-02-05 03:30:00|1080.2|1079|1080.1|1078.9|1080.2|1079|1080.1|1078.9|19
1738726500000|2025-02-05 03:35:00|1080.3|1079.1|1081|1079.8|1081|1079.8|1080.3|1079.1|43
1738726800000|2025-02-05 03:40:00|1080.9|1079.7|1080.4|1079.2|1080.9|1079.7|1080.4|1079.2|68
1738727100000|2025-02-05 03:45:00|1080.5|1079.3|1080.2|1079|1080.5|1079.3|1080.2|1079|34
1738727400000|2025-02-05 03:50:00|1080.1|1078.9|1080.6|1079.4|1080.9|1079.7|1080.1|1078.9|88
1738727700000|2025-02-05 03:55:00|1080.8|1079.6|1080.6|1079.4|1080.8|1079.6|1080.5|1079.3|32
1738728000000|2025-02-05 04:00:00|1080.7|1079.5|1080.8|1079.6|1080.9|1079.7|1080.5|1079.3|52
1738728300000|2025-02-05 04:05:00|1080.7|1079.5|1080.2|1079|1080.7|1079.5|1080.2|1079|11
1738728600000|2025-02-05 04:10:00|1080.4|1079.2|1080.2|1079|1080.4|1079.2|1080.2|1079|9
1738728900000|2025-02-05 04:15:00|1080.1|1078.9|1080.3|1079.1|1080.4|1079.2|1080.1|1078.9|80
1738729200000|2025-02-05 04:20:00|1080.4|1079.2|1080.5|1079.3|1080.7|1079.5|1080.4|1079.2|7
1738729500000|2025-02-05 04:25:00|1080.4|1079.2|1080.2|1079|1080.4|1079.2|1080.2|1079|10
1738729800000|2025-02-05 04:30:00|1080.1|1078.9|1079.7|1078.5|1080.1|1078.9|1079.7|1078.5|15
1738730100000|2025-02-05 04:35:00|1079.9|1078.7|1080.4|1079.2|1080.4|1079.2|1079.8|1078.6|32
1738730400000|2025-02-05 04:40:00|1080.3|1079.1|1080.5|1079.3|1080.5|1079.3|1080|1078.8|54
1738730700000|2025-02-05 04:45:00|1080.7|1079.5|1081.3|1080.1|1081.3|1080.1|1080.7|1079.5|21
1738731000000|2025-02-05 04:50:00|1081.2|1080|1081.8|1080.6|1081.8|1080.6|1081.2|1080|61
1738731300000|2025-02-05 04:55:00|1081.9|1080.7|1082.2|1081|1082.4|1081.2|1081.9|1080.7|93
1738731600000|2025-02-05 05:00:00|1082.3|1081.1|1083|1081.8|1083.5|1082.3|1082.3|1081.1|126
1738731900000|2025-02-05 05:05:00|1083.1|1081.9|1082.7|1081.5|1083.2|1082|1082.6|1081.4|21
1738732200000|2025-02-05 05:10:00|1082.6|1081.4|1082.3|1081.1|1082.8|1081.6|1082.3|1081.1|23
1738732500000|2025-02-05 05:15:00|1082.2|1081|1082|1080.8|1082.2|1081|1082|1080.8|13
1738732800000|2025-02-05 05:20:00|1082.2|1081|1082.2|1081|1082.3|1081.1|1082.2|1081|12
1738733100000|2025-02-05 05:25:00|1082.1|1080.9|1082.2|1081|1082.2|1081|1082|1080.8|7
1738733400000|2025-02-05 05:30:00|1082.3|1081.1|1083|1081.8|1083.1|1081.9|1082|1080.8|116
1738733700000|2025-02-05 05:35:00|1083.1|1081.9|1082.8|1081.6|1083.2|1082|1082.5|1081.3|137
1738734000000|2025-02-05 05:40:00|1082.9|1081.7|1084|1082.8|1084|1082.8|1082.7|1081.5|145
1738734300000|2025-02-05 05:45:00|1083.8|1082.6|1084|1082.8|1084|1082.8|1083.7|1082.5|245
1738734600000|2025-02-05 05:50:00|1084.3|1083.1|1084.3|1083.1|1084.5|1083.3|1084|1082.8|158
1738734900000|2025-02-05 05:55:00|1084|1082.8|1084.5|1083.3|1084.5|1083.3|1083.8|1082.6|73
1738735200000|2025-02-05 06:00:00|1084.4|1083.2|1084.3|1083.1|1084.5|1083.3|1084.3|1083.1|37
1738735500000|2025-02-05 06:05:00|1084.4|1083.2|1085.3|1084.1|1085.3|1084.1|1084.4|1083.2|133
1738735800000|2025-02-05 06:10:00|1085.2|1084|1085.6|1084.4|1085.7|1084.5|1085|1083.8|188
1738736100000|2025-02-05 06:15:00|1085.5|1084.3|1085.6|1084.4|1086.2|1085|1084.9|1083.7|386
1738736400000|2025-02-05 06:20:00|1085.7|1084.5|1086.8|1085.6|1086.9|1085.7|1085.5|1084.3|270
1738736700000|2025-02-05 06:25:00|1086.7|1085.5|1086.1|1084.9|1086.9|1085.7|1086.1|1084.9|138
1738737000000|2025-02-05 06:30:00|1086.3|1085.1|1086.6|1085.4|1086.6|1085.4|1085.9|1084.7|77
1738737300000|2025-02-05 06:35:00|1086.5|1085.3|1086.9|1085.7|1087.1|1085.9|1085.9|1084.7|135
1738737600000|2025-02-05 06:40:00|1086.8|1085.6|1086.9|1085.7|1087.1|1085.9|1086.6|1085.4|179
1738737900000|2025-02-05 06:45:00|1086.7|1085.5|1086.6|1085.4|1087.1|1085.9|1086.5|1085.3|62
1738738200000|2025-02-05 06:50:00|1086.5|1085.3|1086.8|1085.6|1086.8|1085.6|1086.4|1085.2|115
1738738500000|2025-02-05 06:55:00|1086.6|1085.4|1086.2|1085|1086.6|1085.4|1086.1|1084.9|107
1738738800000|2025-02-05 07:00:00|1086.1|1084.9|1086.2|1085|1086.4|1085.2|1085.8|1084.6|75
1738739100000|2025-02-05 07:05:00|1086.1|1084.9|1086.1|1084.9|1086.2|1085|1085.8|1084.6|35
1738739400000|2025-02-05 07:10:00|1085.9|1084.7|1085.9|1084.7|1086.1|1084.9|1085.6|1084.4|136
1738739700000|2025-02-05 07:15:00|1085.8|1084.6|1086.3|1085.1|1086.3|1085.1|1085.7|1084.5|28
1738740000000|2025-02-05 07:20:00|1086.2|1085|1086.2|1085|1086.3|1085.1|1086.1|1084.9|22
1738740300000|2025-02-05 07:25:00|1086.1|1084.9|1086.3|1085.1|1086.4|1085.2|1086.1|1084.9|29
1738740600000|2025-02-05 07:30:00|1086.4|1085.2|1086.4|1085.2|1086.6|1085.4|1086.2|1085|11
1738740900000|2025-02-05 07:35:00|1086.5|1085.3|1086.4|1085.2|1086.5|1085.3|1086.3|1085.1|29
1738741200000|2025-02-05 07:40:00|1086.5|1085.3|1086.8|1085.6|1086.9|1085.7|1086.5|1085.3|26
1738741500000|2025-02-05 07:45:00|1086.9|1085.7|1086.7|1085.5|1086.9|1085.7|1086.3|1085.1|100
1738741800000|2025-02-05 07:50:00|1086.6|1085.4|1086.8|1085.6|1087.1|1085.9|1086.6|1085.4|56
1738742100000|2025-02-05 07:55:00|1086.7|1085.5|1086.5|1085.3|1086.8|1085.6|1086.3|1085.1|35
1738742400000|2025-02-05 08:00:00|1086.6|1085.4|1086.6|1085.4|1086.8|1085.6|1086.4|1085.2|38
1738742700000|2025-02-05 08:05:00|1086.7|1085.5|1086.9|1085.7|1087.6|1086.4|1086.6|1085.4|77
1738743000000|2025-02-05 08:10:00|1087|1085.8|1087.8|1086.6|1088|1086.8|1087|1085.8|189
1738743300000|2025-02-05 08:15:00|1087.9|1086.7|1088.6|1087.4|1088.7|1087.5|1087.9|1086.7|68
1738743600000|2025-02-05 08:20:00|1088.9|1087.7|1088.1|1086.9|1088.9|1087.7|1087.7|1086.5|194
1738743900000|2025-02-05 08:25:00|1088.2|1087|1088.1|1086.9|1088.2|1087|1087.7|1086.5|69
1738744200000|2025-02-05 08:30:00|1088|1086.8|1088.5|1087.3|1088.5|1087.3|1087.9|1086.7|54
1738744500000|2025-02-05 08:35:00|1088.4|1087.2|1088.2|1087|1088.4|1087.2|1088|1086.8|53
1738744800000|2025-02-05 08:40:00|1088|1086.8|1088.3|1087.1|1088.4|1087.2|1087.8|1086.6|87
1738745100000|2025-02-05 08:45:00|1088.2|1087|1087.9|1086.7|1088.3|1087.1|1087.8|1086.6|46
1738745400000|2025-02-05 08:50:00|1088|1086.8|1088.1|1086.9|1088.2|1087|1087.8|1086.6|41
1738745700000|2025-02-05 08:55:00|1088|1086.8|1087.4|1086.2|1088|1086.8|1087.3|1086.1|43
1738746000000|2025-02-05 09:00:00|1087.3|1086.1|1087.3|1086.1|1087.6|1086.4|1087.1|1085.9|62
1738746300000|2025-02-05 09:05:00|1087.1|1085.9|1086.2|1085|1087.1|1085.9|1086.1|1084.9|334
1738746600000|2025-02-05 09:10:00|1086.3|1085.1|1086.3|1085.1|1086.5|1085.3|1086.2|1085|42
1738746900000|2025-02-05 09:15:00|1086.4|1085.2|1086.4|1085.2|1086.5|1085.3|1086|1084.8|44
1738747200000|2025-02-05 09:20:00|1086.5|1085.3|1087.2|1086|1087.2|1086|1086.4|1085.2|41
1738747500000|2025-02-05 09:25:00|1087.3|1086.1|1087.3|1086.1|1087.5|1086.3|1086.8|1085.6|63
1738747800000|2025-02-05 09:30:00|1087.4|1086.2|1087.3|1086.1|1087.5|1086.3|1087.1|1085.9|30
1738748100000|2025-02-05 09:35:00|1087.2|1086|1086.8|1085.6|1087.2|1086|1086.7|1085.5|126
1738748400000|2025-02-05 09:40:00|1087|1085.8|1087.3|1086.1|1087.3|1086.1|1086.9|1085.7|56
1738748700000|2025-02-05 09:45:00|1087.4|1086.2|1087.3|1086.1|1087.4|1086.2|1087.3|1086.1|6
1738749000000|2025-02-05 09:50:00|1087.2|1086|1088|1086.8|1088.1|1086.9|1087.2|1086|38
1738749300000|2025-02-05 09:55:00|1087.9|1086.7|1087.4|1086.2|1088|1086.8|1087.4|1086.2|54
1738749600000|2025-02-05 10:00:00|1087.3|1086.1|1086.8|1085.6|1087.5|1086.3|1086.6|1085.4|125
1738749900000|2025-02-05 10:05:00|1086.7|1085.5|1086.8|1085.6|1086.9|1085.7|1086.6|1085.4|30
1738750200000|2025-02-05 10:10:00|1086.9|1085.7|1086.8|1085.6|1086.9|1085.7|1086.6|1085.4|49
1738750500000|2025-02-05 10:15:00|1086.7|1085.5|1087.2|1086|1087.4|1086.2|1086.3|1085.1|57
1738750800000|2025-02-05 10:20:00|1087.1|1085.9|1086.8|1085.6|1087.1|1085.9|1086.7|1085.5|51
1738751100000|2025-02-05 10:25:00|1086.9|1085.7|1086.6|1085.4|1086.9|1085.7|1086.3|1085.1|34
1738751400000|2025-02-05 10:30:00|1086.5|1085.3|1086.6|1085.4|1086.6|1085.4|1086.3|1085.1|39
1738751700000|2025-02-05 10:35:00|1086.7|1085.5|1086.6|1085.4|1087.1|1085.9|1086.5|1085.3|16
1738752000000|2025-02-05 10:40:00|1086.3|1085.1|1086.8|1085.6|1086.8|1085.6|1086.3|1085.1|34
1738752300000|2025-02-05 10:45:00|1086.7|1085.5|1086.8|1085.6|1086.9|1085.7|1086.6|1085.4|6
1738752600000|2025-02-05 10:50:00|1086.7|1085.5|1086.8|1085.6|1086.8|1085.6|1086.6|1085.4|23
1738752900000|2025-02-05 10:55:00|1086.7|1085.5|1087.1|1085.9|1087.1|1085.9|1086.6|1085.4|35
1738753200000|2025-02-05 11:00:00|1086.9|1085.7|1086.8|1085.6|1087.1|1085.9|1086.8|1085.6|68
1738753500000|2025-02-05 11:05:00|1086.7|1085.5|1085.4|1084.2|1086.7|1085.5|1085.3|1084.1|93
1738753800000|2025-02-05 11:10:00|1085.5|1084.3|1084.8|1083.6|1085.5|1084.3|1084.6|1083.4|71
1738754100000|2025-02-05 11:15:00|1084.7|1083.5|1083.5|1082.3|1084.8|1083.6|1083.4|1082.2|193
1738754400000|2025-02-05 11:20:00|1083.6|1082.4|1082.8|1081.6|1083.8|1082.6|1082.8|1081.6|79
1738754700000|2025-02-05 11:25:00|1083.1|1081.9|1082.8|1081.6|1083.8|1082.6|1082.8|1081.6|78
1738755000000|2025-02-05 11:30:00|1082.9|1081.7|1081.6|1080.4|1083.1|1081.9|1081.6|1080.4|534
1738755300000|2025-02-05 11:35:00|1081.7|1080.5|1081.6|1080.4|1081.8|1080.6|1081.3|1080.1|95
1738755600000|2025-02-05 11:40:00|1081.7|1080.5|1082.3|1081.1|1082.5|1081.3|1081.7|1080.5|176
1738755900000|2025-02-05 11:45:00|1082.4|1081.2|1082.4|1081.2|1082.5|1081.3|1081.9|1080.7|167
1738756200000|2025-02-05 11:50:00|1082.5|1081.3|1083.1|1081.9|1083.1|1081.9|1082.3|1081.1|94
1738756500000|2025-02-05 11:55:00|1083.3|1082.1|1083.1|1081.9|1083.9|1082.7|1083.1|1081.9|140
1738756800000|2025-02-05 12:00:00|1083|1081.8|1081.6|1080.4|1083|1081.8|1081.6|1080.4|78
1738757100000|2025-02-05 12:05:00|1081.5|1080.3|1081.9|1080.7|1082.4|1081.2|1081.4|1080.2|115
1738757400000|2025-02-05 12:10:00|1082|1080.8|1082.4|1081.2|1082.6|1081.4|1081.9|1080.7|64
1738757700000|2025-02-05 12:15:00|1082.3|1081.1|1082.9|1081.7|1082.9|1081.7|1082.3|1081.1|17
1738758000000|2025-02-05 12:20:00|1082.7|1081.5|1082.4|1081.2|1083.1|1081.9|1082.4|1081.2|49
1738758300000|2025-02-05 12:25:00|1082.3|1081.1|1083.4|1082.2|1083.4|1082.2|1082.1|1080.9|53
1738758600000|2025-02-05 12:30:00|1083.2|1082|1082.9|1081.7|1083.4|1082.2|1082.4|1081.2|65
1738758900000|2025-02-05 12:35:00|1082.6|1081.4|1083.6|1082.4|1083.6|1082.4|1082.6|1081.4|121
1738759200000|2025-02-05 12:40:00|1083.9|1082.7|1084.1|1082.9|1084.9|1083.7|1083.6|1082.4|140
1738759500000|2025-02-05 12:45:00|1084.4|1083.2|1084.6|1083.4|1085.1|1083.9|1084.2|1083|72
1738759800000|2025-02-05 12:50:00|1084.7|1083.5|1085|1083.8|1085|1083.8|1084.1|1082.9|129
1738760100000|2025-02-05 12:55:00|1085.1|1083.9|1084.5|1083.3|1085.1|1083.9|1083.5|1082.3|220
1738760400000|2025-02-05 13:00:00|1084.7|1083.5|1083|1081.8|1086.1|1084.9|1082.8|1081.6|416
1738760700000|2025-02-05 13:05:00|1083.3|1082.1|1082.7|1081.5|1083.4|1082.2|1080.9|1079.7|431
1738761000000|2025-02-05 13:10:00|1082.6|1081.4|1082.9|1081.7|1083.5|1082.3|1081.9|1080.7|583
1738761300000|2025-02-05 13:15:00|1082.7|1081.5|1081.8|1080.6|1082.7|1081.5|1080.6|1079.4|772
1738761600000|2025-02-05 13:20:00|1081.7|1080.5|1080.6|1079.4|1082.1|1080.9|1080.5|1079.3|618
1738761900000|2025-02-05 13:25:00|1080.7|1079.5|1080.4|1079.2|1081|1079.8|1079.7|1078.5|415
1738762200000|2025-02-05 13:30:00|1079.7|1078.5|1077.2|1076|1079.7|1078.5|1076.7|1075.5|1063
1738762500000|2025-02-05 13:35:00|1077.3|1076.1|1077.2|1076|1078.4|1077.2|1077|1075.8|788
1738762800000|2025-02-05 13:40:00|1077|1075.8|1078.3|1077.1|1078.3|1077.1|1076.7|1075.5|632
1738765800000|2025-02-05 14:30:00|1077.4|1076.2|1075|1073.8|1078.6|1077.4|1074.7|1073.5|5697
1738766100000|2025-02-05 14:35:00|1074.9|1073.7|1075.1|1073.9|1076.1|1074.9|1073.7|1072.5|2770
1738766400000|2025-02-05 14:40:00|1075|1073.8|1074.7|1073.5|1075.2|1074|1073.7|1072.5|2112
1738766700000|2025-02-05 14:45:00|1075|1073.8|1073.8|1072.6|1075.2|1074|1073.6|1072.4|1268
1738767000000|2025-02-05 14:50:00|1073.7|1072.5|1072.1|1070.9|1074.1|1072.9|1071.9|1070.7|1329
1738767300000|2025-02-05 14:55:00|1072|1070.8|1072.6|1071.4|1072.9|1071.7|1070.9|1069.7|2014
1738767600000|2025-02-05 15:00:00|1072.7|1071.5|1073|1071.8|1074.1|1072.9|1072.2|1071|1477
1738767900000|2025-02-05 15:05:00|1072.9|1071.7|1071.6|1070.4|1073.6|1072.4|1071.5|1070.3|917
1738768200000|2025-02-05 15:10:00|1071.5|1070.3|1071.6|1070.4|1072.5|1071.3|1071|1069.8|951
1738768500000|2025-02-05 15:15:00|1071.5|1070.3|1072.9|1071.7|1073.2|1072|1071.4|1070.2|1059
1738768800000|2025-02-05 15:20:00|1072.8|1071.6|1071.6|1070.4|1072.9|1071.7|1071.5|1070.3|3196
1738769100000|2025-02-05 15:25:00|1071.5|1070.3|1072.1|1070.9|1072.6|1071.4|1071.5|1070.3|1393
1738769400000|2025-02-05 15:30:00|1071.9|1070.7|1071.6|1070.4|1072.8|1071.6|1071.6|1070.4|559
1738769700000|2025-02-05 15:35:00|1071.7|1070.5|1069.6|1068.4|1071.7|1070.5|1069.6|1068.4|1163
1738770000000|2025-02-05 15:40:00|1069.7|1068.5|1068.2|1067|1070.3|1069.1|1067.6|1066.4|1565
1738770300000|2025-02-05 15:45:00|1068.1|1066.9|1070.6|1069.4|1070.6|1069.4|1067.7|1066.5|1319
1738770600000|2025-02-05 15:50:00|1070.5|1069.3|1069.8|1068.6|1070.7|1069.5|1069.6|1068.4|923
1738770900000|2025-02-05 15:55:00|1069.7|1068.5|1069.5|1068.3|1070.4|1069.2|1069|1067.8|897
1738771200000|2025-02-05 16:00:00|1069.6|1068.4|1071.1|1069.9|1071.1|1069.9|1069.1|1067.9|1333
1738771500000|2025-02-05 16:05:00|1071|1069.8|1072.1|1070.9|1072.1|1070.9|1070.1|1068.9|825
1738771800000|2025-02-05 16:10:00|1072|1070.8|1071.6|1070.4|1072.6|1071.4|1071.2|1070|787
1738772100000|2025-02-05 16:15:00|1071.4|1070.2|1070.3|1069.1|1071.9|1070.7|1070.3|1069.1|1188
1738772400000|2025-02-05 16:20:00|1070.4|1069.2|1070.6|1069.4|1071.7|1070.5|1070.4|1069.2|980
1738772700000|2025-02-05 16:25:00|1070.7|1069.5|1071.6|1070.4|1071.8|1070.6|1070.7|1069.5|468
1738773000000|2025-02-05 16:30:00|1071.7|1070.5|1071.1|1069.9|1072.2|1071|1071.1|1069.9|509
1738773300000|2025-02-05 16:35:00|1070.9|1069.7|1070.9|1069.7|1071.5|1070.3|1070|1068.8|941
1738773600000|2025-02-05 16:40:00|1070.8|1069.6|1071.1|1069.9|1071.2|1070|1070.1|1068.9|330
1738773900000|2025-02-05 16:45:00|1071.3|1070.1|1070.4|1069.2|1071.7|1070.5|1070.3|1069.1|329
1738774200000|2025-02-05 16:50:00|1070.3|1069.1|1070.2|1069|1070.8|1069.6|1070.1|1068.9|346
1738774500000|2025-02-05 16:55:00|1070.3|1069.1|1069.2|1068|1070.3|1069.1|1069.1|1067.9|403
1738774800000|2025-02-05 17:00:00|1069.3|1068.1|1068.7|1067.5|1070.1|1068.9|1068.6|1067.4|634
1738775100000|2025-02-05 17:05:00|1068.6|1067.4|1068.4|1067.2|1069.1|1067.9|1068.2|1067|507
1738775400000|2025-02-05 17:10:00|1068.3|1067.1|1069.5|1068.3|1069.8|1068.6|1068.2|1067|696
1738775700000|2025-02-05 17:15:00|1069.3|1068.1|1068.2|1067|1069.3|1068.1|1068|1066.8|506
1738776000000|2025-02-05 17:20:00|1068.1|1066.9|1068|1066.8|1068.3|1067.1|1067.8|1066.6|377
1738776300000|2025-02-05 17:25:00|1068.1|1066.9|1069.2|1068|1069.3|1068.1|1068.1|1066.9|602
1738776600000|2025-02-05 17:30:00|1069.1|1067.9|1069.3|1068.1|1069.3|1068.1|1068.5|1067.3|771
1738776900000|2025-02-05 17:35:00|1069.1|1067.9|1068.3|1067.1|1069.1|1067.9|1067.9|1066.7|649
1738777200000|2025-02-05 17:40:00|1068.2|1067|1067.8|1066.6|1068.3|1067.1|1067.7|1066.5|381
1738777500000|2025-02-05 17:45:00|1067.7|1066.5|1066.7|1065.5|1067.8|1066.6|1066.3|1065.1|613
1738777800000|2025-02-05 17:50:00|1066.8|1065.6|1066.1|1064.9|1066.8|1065.6|1065.8|1064.6|792
1738778100000|2025-02-05 17:55:00|1065.8|1064.6|1067.4|1066.2|1067.7|1066.5|1065.5|1064.3|1018
1738778400000|2025-02-05 18:00:00|1067.3|1066.1|1066.8|1065.6|1067.3|1066.1|1066.2|1065|333
1738778700000|2025-02-05 18:05:00|1067.1|1065.9|1066.8|1065.6|1067.2|1066|1065.8|1064.6|566
1738779000000|2025-02-05 18:10:00|1066.7|1065.5|1066.4|1065.2|1066.8|1065.6|1065.9|1064.7|381
1738779300000|2025-02-05 18:15:00|1066.3|1065.1|1067.5|1066.3|1067.5|1066.3|1066.1|1064.9|764
1738779600000|2025-02-05 18:20:00|1067.4|1066.2|1067.3|1066.1|1067.8|1066.6|1066.4|1065.2|682
1738779900000|2025-02-05 18:25:00|1067.2|1066|1066.5|1065.3|1067.4|1066.2|1066.3|1065.1|544
1738780200000|2025-02-05 18:30:00|1066.3|1065.1|1066.1|1064.9|1066.8|1065.6|1066.1|1064.9|343
1738780500000|2025-02-05 18:35:00|1065.9|1064.7|1066.5|1065.3|1066.6|1065.4|1065.6|1064.4|752
1738780800000|2025-02-05 18:40:00|1066.6|1065.4|1065.8|1064.6|1066.6|1065.4|1065.6|1064.4|682
1738781100000|2025-02-05 18:45:00|1065.7|1064.5|1065.3|1064.1|1065.8|1064.6|1065.3|1064.1|300
1738781400000|2025-02-05 18:50:00|1065.1|1063.9|1064.1|1062.9|1065.6|1064.4|1064.1|1062.9|564
1738781700000|2025-02-05 18:55:00|1064|1062.8|1064.6|1063.4|1064.8|1063.6|1063.9|1062.7|613
1738782000000|2025-02-05 19:00:00|1064.5|1063.3|1064.9|1063.7|1065|1063.8|1064|1062.8|1502
1738782300000|2025-02-05 19:05:00|1065|1063.8|1065.8|1064.6|1066|1064.8|1064.8|1063.6|1289
1738782600000|2025-02-05 19:10:00|1065.9|1064.7|1068|1066.8|1068.2|1067|1065.8|1064.6|2775
1738782900000|2025-02-05 19:15:00|1068.1|1066.9|1069.2|1068|1069.4|1068.2|1068|1066.8|1795
1738803600000|2025-02-06 01:00:00|1069.1|1067.9|1068.2|1067|1069.7|1068.5|1066.8|1065.6|862
1738803900000|2025-02-06 01:05:00|1068.3|1067.1|1066.8|1065.6|1068.8|1067.6|1066.6|1065.4|197
1738804200000|2025-02-06 01:10:00|1066.9|1065.7|1066.6|1065.4|1067|1065.8|1066.3|1065.1|218
1738804500000|2025-02-06 01:15:00|1066.5|1065.3|1067|1065.8|1067|1065.8|1066.1|1064.9|2745
1738804800000|2025-02-06 01:20:00|1067.1|1065.9|1067.8|1066.6|1068.2|1067|1066.6|1065.4|197
1738805100000|2025-02-06 01:25:00|1068|1066.8|1068.3|1067.1|1068.3|1067.1|1067.5|1066.3|222
1738805400000|2025-02-06 01:30:00|1068.5|1067.3|1068.4|1067.2|1068.7|1067.5|1067.7|1066.5|156
1738805700000|2025-02-06 01:35:00|1068.5|1067.3|1068.6|1067.4|1068.6|1067.4|1067.8|1066.6|63
1738806000000|2025-02-06 01:40:00|1068.5|1067.3|1067.5|1066.3|1068.5|1067.3|1067.5|1066.3|57
1738806300000|2025-02-06 01:45:00|1067.4|1066.2|1067.5|1066.3|1067.8|1066.6|1067.3|1066.1|53
1738806600000|2025-02-06 01:50:00|1067.4|1066.2|1066.5|1065.3|1067.5|1066.3|1066.5|1065.3|58
1738806900000|2025-02-06 01:55:00|1066.8|1065.6|1067.2|1066|1067.3|1066.1|1066.8|1065.6|66
1738807200000|2025-02-06 02:00:00|1067.3|1066.1|1067.3|1066.1|1068|1066.8|1067|1065.8|91
1738807500000|2025-02-06 02:05:00|1067.5|1066.3|1067.5|1066.3|1067.5|1066.3|1067|1065.8|30
1738807800000|2025-02-06 02:10:00|1067.4|1066.2|1068.6|1067.4|1068.6|1067.4|1067.3|1066.1|54
1738808100000|2025-02-06 02:15:00|1068.5|1067.3|1068.3|1067.1|1068.8|1067.6|1068.3|1067.1|27
1738808400000|2025-02-06 02:20:00|1068.1|1066.9|1068.3|1067.1|1068.3|1067.1|1068|1066.8|19
1738808700000|2025-02-06 02:25:00|1068.2|1067|1068|1066.8|1068.2|1067|1067.9|1066.7|14
1738809000000|2025-02-06 02:30:00|1067.9|1066.7|1068.6|1067.4|1068.8|1067.6|1067.8|1066.6|34
1738809300000|2025-02-06 02:35:00|1068.7|1067.5|1069.7|1068.5|1069.8|1068.6|1068.5|1067.3|127
1738809600000|2025-02-06 02:40:00|1069.6|1068.4|1069.3|1068.1|1069.7|1068.5|1068.8|1067.6|102
1738809900000|2025-02-06 02:45:00|1069.2|1068|1069.5|1068.3|1069.5|1068.3|1069|1067.8|35
1738810200000|2025-02-06 02:50:00|1069.4|1068.2|1069.3|1068.1|1069.6|1068.4|1069.1|1067.9|12
1738810500000|2025-02-06 02:55:00|1069.2|1068|1070.5|1069.3|1070.5|1069.3|1069.1|1067.9|64
1738810800000|2025-02-06 03:00:00|1070.7|1069.5|1070.9|1069.7|1071.2|1070|1070.2|1069|84
1738811100000|2025-02-06 03:05:00|1070.7|1069.5|1069.7|1068.5|1070.9|1069.7|1069.4|1068.2|145
1738811400000|2025-02-06 03:10:00|1069.6|1068.4|1069.8|1068.6|1070.4|1069.2|1069.6|1068.4|960
1738811700000|2025-02-06 03:15:00|1069.9|1068.7|1070.2|1069|1070.2|1069|1069.4|1068.2|24
1738812000000|2025-02-06 03:20:00|1070.3|1069.1|1070.4|1069.2|1070.9|1069.7|1070.3|1069.1|31
1738812300000|2025-02-06 03:25:00|1070.3|1069.1|1070|1068.8|1070.4|1069.2|1070|1068.8|22
1738812600000|2025-02-06 03:30:00|1070.5|1069.3|1070.2|1069|1070.5|1069.3|1070.2|1069|65
1738812900000|2025-02-06 03:35:00|1070.3|1069.1|1070.6|1069.4|1070.6|1069.4|1070.3|1069.1|18
1738813200000|2025-02-06 03:40:00|1070.5|1069.3|1070.4|1069.2|1070.7|1069.5|1070.4|1069.2|27
1738813500000|2025-02-06 03:45:00|1070.3|1069.1|1070.3|1069.1|1070.4|1069.2|1070.2|1069|18
1738813800000|2025-02-06 03:50:00|1070.4|1069.2|1070.5|1069.3|1070.7|1069.5|1070.4|1069.2|15
1738814100000|2025-02-06 03:55:00|1070.6|1069.4|1070.5|1069.3|1070.7|1069.5|1070.5|1069.3|8
1738814400000|2025-02-06 04:00:00|1070.6|1069.4|1070.2|1069|1070.6|1069.4|1070|1068.8|30
1738814700000|2025-02-06 04:05:00|1070.1|1068.9|1070.2|1069|1070.3|1069.1|1070.1|1068.9|5
1738815000000|2025-02-06 04:10:00|1070.1|1068.9|1070.1|1068.9|1070.2|1069|1070.1|1068.9|3
1738815300000|2025-02-06 04:15:00|1070.2|1069|1070.2|1069|1070.2|1069|1070.1|1068.9|1
1738815600000|2025-02-06 04:20:00|1070.1|1068.9|1069.9|1068.7|1070.2|1069|1069.9|1068.7|16
1738815900000|2025-02-06 04:25:00|1069.8|1068.6|1069.7|1068.5|1069.8|1068.6|1069.7|1068.5|13
1738816200000|2025-02-06 04:30:00|1069.8|1068.6|1069.7|1068.5|1070|1068.8|1069.7|1068.5|10
1738816500000|2025-02-06 04:35:00|1069.8|1068.6|1069.7|1068.5|1069.8|1068.6|1069.7|1068.5|2
1738816800000|2025-02-06 04:40:00|||||||||7
1738817100000|2025-02-06 04:45:00|1069.9|1068.7|1069.9|1068.7|1069.9|1068.7|1069.9|1068.7|6
1738817400000|2025-02-06 04:50:00|1070|1068.8|1070|1068.8|1070|1068.8|1069.9|1068.7|14
1738817700000|2025-02-06 04:55:00|1069.9|1068.7|1069.6|1068.4|1069.9|1068.7|1069.6|1068.4|1
1738818000000|2025-02-06 05:00:00|1069.7|1068.5|1070|1068.8|1070|1068.8|1069.7|1068.5|20
1738818300000|2025-02-06 05:05:00|1070.2|1069|1070.2|1069|1070.2|1069|1070.2|1069|6
1738818600000|2025-02-06 05:10:00|1070.4|1069.2|1070.1|1068.9|1070.4|1069.2|1070.1|1068.9|7
1738818900000|2025-02-06 05:15:00|1070.2|1069|1070.2|1069|1070.3|1069.1|1070.1|1068.9|10
1738819200000|2025-02-06 05:20:00|1070.1|1068.9|1070|1068.8|1070.1|1068.9|1070|1068.8|0
1738819500000|2025-02-06 05:25:00|1070.1|1068.9|1070.3|1069.1|1070.3|1069.1|1070.1|1068.9|4
1738819800000|2025-02-06 05:30:00|1070.2|1069|1071|1069.8|1071.2|1070|1069.8|1068.6|34
1738820100000|2025-02-06 05:35:00|1071.1|1069.9|1071.4|1070.2|1071.4|1070.2|1071|1069.8|85
1738820400000|2025-02-06 05:40:00|1071.3|1070.1|1070.9|1069.7|1071.5|1070.3|1070.8|1069.6|111
1738820700000|2025-02-06 05:45:00|1071|1069.8|1070.3|1069.1|1071.1|1069.9|1070.3|1069.1|35
1738821000000|2025-02-06 05:50:00|1070.4|1069.2|1070.7|1069.5|1070.7|1069.5|1070.4|1069.2|3
1738821300000|2025-02-06 05:55:00|1070.8|1069.6|1071.1|1069.9|1071.3|1070.1|1070.8|1069.6|44
1738821600000|2025-02-06 06:00:00|1071.2|1070|1072.2|1071|1072.2|1071|1071.2|1070|181
1738821900000|2025-02-06 06:05:00|1072.1|1070.9|1072.4|1071.2|1072.5|1071.3|1071.9|1070.7|109
1738822200000|2025-02-06 06:10:00|1072.2|1071|1072.5|1071.3|1072.5|1071.3|1072|1070.8|35
1738822500000|2025-02-06 06:15:00|1072.4|1071.2|1072.9|1071.7|1073|1071.8|1072.2|1071|134
1738822800000|2025-02-06 06:20:00|1072.7|1071.5|1073.5|1072.3|1073.5|1072.3|1072.5|1071.3|296
1738823100000|2025-02-06 06:25:00|1073.4|1072.2|1073.3|1072.1|1073.5|1072.3|1072.7|1071.5|86
1738823400000|2025-02-06 06:30:00|1073.4|1072.2|1072.9|1071.7|1073.4|1072.2|1072.7|1071.5|22
1738823700000|2025-02-06 06:35:00|1073|1071.8|1073.2|1072|1073.5|1072.3|1073|1071.8|52
1738824000000|2025-02-06 06:40:00|1073.1|1071.9|1072.7|1071.5|1073.2|1072|1072.7|1071.5|68
1738824300000|2025-02-06 06:45:00|1072.8|1071.6|1072.7|1071.5|1073.2|1072|1072.7|1071.5|37
1738824600000|2025-02-06 06:50:00|1072.5|1071.3|1072.5|1071.3|1072.7|1071.5|1072.5|1071.3|40
1738824900000|2025-02-06 06:55:00|1072.4|1071.2|1071.7|1070.5|1072.4|1071.2|1071.5|1070.3|56
1738825200000|2025-02-06 07:00:00|1071.9|1070.7|1072.5|1071.3|1072.5|1071.3|1071.9|1070.7|35
1738825500000|2025-02-06 07:05:00|1072.4|1071.2|1072.9|1071.7|1072.9|1071.7|1072.2|1071|41
1738825800000|2025-02-06 07:10:00|1073|1071.8|1074.2|1073|1074.7|1073.5|1072.7|1071.5|142
1738826100000|2025-02-06 07:15:00|1073.9|1072.7|1074.7|1073.5|1074.9|1073.7|1073.7|1072.5|259
1738826400000|2025-02-06 07:20:00|1074.5|1073.3|1075.4|1074.2|1075.5|1074.3|1074.4|1073.2|139
1738826700000|2025-02-06 07:25:00|1075.3|1074.1|1075.2|1074|1075.3|1074.1|1074.9|1073.7|75
1738827000000|2025-02-06 07:30:00|1074.9|1073.7|1074.7|1073.5|1074.9|1073.7|1074.7|1073.5|9
1738827300000|2025-02-06 07:35:00|1074.5|1073.3|1074.5|1073.3|1074.9|1073.7|1074.4|1073.2|50
1738827600000|2025-02-06 07:40:00|1074.4|1073.2|1074.7|1073.5|1074.7|1073.5|1074.4|1073.2|18
1738827900000|2025-02-06 07:45:00|1074.8|1073.6|1074.7|1073.5|1074.8|1073.6|1074.4|1073.2|87
1738828200000|2025-02-06 07:50:00|1074.5|1073.3|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|29
1738828500000|2025-02-06 07:55:00|1074.7|1073.5|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|93
1738828800000|2025-02-06 08:00:00|1074.3|1073.1|1074.9|1073.7|1074.9|1073.7|1073.7|1072.5|138
1738829100000|2025-02-06 08:05:00|1074.8|1073.6|1074.4|1073.2|1074.9|1073.7|1074.4|1073.2|125
1738829400000|2025-02-06 08:10:00|1074.5|1073.3|1074.7|1073.5|1074.7|1073.5|1074.4|1073.2|86
1738829700000|2025-02-06 08:15:00|1074.4|1073.2|1074.8|1073.6|1075.2|1074|1074.4|1073.2|93
1738830000000|2025-02-06 08:20:00|1074.7|1073.5|1074.6|1073.4|1074.7|1073.5|1074.4|1073.2|74
1738830300000|2025-02-06 08:25:00|1074.5|1073.3|1074.4|1073.2|1074.7|1073.5|1074.4|1073.2|89
1738830600000|2025-02-06 08:30:00|1074.5|1073.3|1074.7|1073.5|1074.7|1073.5|1074.4|1073.2|79
1738830900000|2025-02-06 08:35:00|1074.9|1073.7|1075.4|1074.2|1075.4|1074.2|1074.8|1073.6|50
1738831200000|2025-02-06 08:40:00|1075.3|1074.1|1075|1073.8|1075.4|1074.2|1074.9|1073.7|39
1738831500000|2025-02-06 08:45:00|1075.1|1073.9|1075|1073.8|1075.2|1074|1074.7|1073.5|29
1738831800000|2025-02-06 08:50:00|1075.2|1074|1075.2|1074|1075.2|1074|1075|1073.8|55
1738832100000|2025-02-06 08:55:00|1075.3|1074.1|1075.4|1074.2|1075.5|1074.3|1075.3|1074.1|554
1738832400000|2025-02-06 09:00:00|1075.3|1074.1|1074.9|1073.7|1075.4|1074.2|1074.8|1073.6|249
1738832700000|2025-02-06 09:05:00|1075|1073.8|1075.3|1074.1|1075.3|1074.1|1074.8|1073.6|12
1738833000000|2025-02-06 09:10:00|1075.2|1074|1075.5|1074.3|1075.8|1074.6|1075.2|1074|109
1738833300000|2025-02-06 09:15:00|1075.6|1074.4|1075|1073.8|1075.8|1074.6|1074.8|1073.6|259
1738833600000|2025-02-06 09:20:00|1074.9|1073.7|1075.2|1074|1075.5|1074.3|1074.9|1073.7|66
1738833900000|2025-02-06 09:25:00|1075.1|1073.9|1075.3|1074.1|1075.5|1074.3|1075.1|1073.9|39
1738834200000|2025-02-06 09:30:00|1075.4|1074.2|1076.3|1075.1|1076.3|1075.1|1075.4|1074.2|153
1738834500000|2025-02-06 09:35:00|1076.4|1075.2|1076.5|1075.3|1076.5|1075.3|1076.3|1075.1|117
1738834800000|2025-02-06 09:40:00|1076.8|1075.6|1077|1075.8|1077.5|1076.3|1076.6|1075.4|158
1738835100000|2025-02-06 09:45:00|1077.1|1075.9|1076.5|1075.3|1077.3|1076.1|1076.5|1075.3|57
1738835400000|2025-02-06 09:50:00|1076.3|1075.1|1077.2|1076|1077.2|1076|1076.3|1075.1|572
1738835700000|2025-02-06 09:55:00|1077.1|1075.9|1076.2|1075|1077.1|1075.9|1076.1|1074.9|149
1738836000000|2025-02-06 10:00:00|1076.3|1075.1|1076.6|1075.4|1076.7|1075.5|1076.1|1074.9|85
1738836300000|2025-02-06 10:05:00|1076.7|1075.5|1076.3|1075.1|1076.7|1075.5|1076.1|1074.9|70
1738836600000|2025-02-06 10:10:00|1076.5|1075.3|1076.6|1075.4|1076.6|1075.4|1076.3|1075.1|16
1738836900000|2025-02-06 10:15:00|1076.5|1075.3|1077.1|1075.9|1077.1|1075.9|1076.5|1075.3|17
1738837200000|2025-02-06 10:20:00|1077.3|1076.1|1077.4|1076.2|1077.6|1076.4|1077.1|1075.9|76
1738837500000|2025-02-06 10:25:00|1077.2|1076|1077.3|1076.1|1077.3|1076.1|1077.1|1075.9|23
1738837800000|2025-02-06 10:30:00|1077.2|1076|1077.1|1075.9|1077.3|1076.1|1076.9|1075.7|30
1738838100000|2025-02-06 10:35:00|1076.9|1075.7|1076.8|1075.6|1077.1|1075.9|1076.8|1075.6|51
1738838400000|2025-02-06 10:40:00|1076.9|1075.7|1076.2|1075|1076.9|1075.7|1076.1|1074.9|47
1738838700000|2025-02-06 10:45:00|1076.1|1074.9|1076.1|1074.9|1076.5|1075.3|1076|1074.8|54
1738839000000|2025-02-06 10:50:00|1076|1074.8|1076.3|1075.1|1076.4|1075.2|1076|1074.8|84
1738839300000|2025-02-06 10:55:00|1076.2|1075|1076.7|1075.5|1076.7|1075.5|1076.1|1074.9|54
1738839600000|2025-02-06 11:00:00|1076.8|1075.6|1077|1075.8|1077.2|1076|1076.6|1075.4|41
1738839900000|2025-02-06 11:05:00|1076.9|1075.7|1076.1|1074.9|1076.9|1075.7|1075.9|1074.7|115
1738840200000|2025-02-06 11:10:00|1076.3|1075.1|1076.9|1075.7|1076.9|1075.7|1076.2|1075|60
1738840500000|2025-02-06 11:15:00|1077|1075.8|1076.2|1075|1077.2|1076|1076.2|1075|57
1738840800000|2025-02-06 11:20:00|1076.3|1075.1|1077.2|1076|1077.2|1076|1076.3|1075.1|24
1738841100000|2025-02-06 11:25:00|1077.1|1075.9|1077.1|1075.9|1077.2|1076|1076.6|1075.4|49
1738841400000|2025-02-06 11:30:00|1077|1075.8|1077.4|1076.2|1077.5|1076.3|1076.9|1075.7|76
1738841700000|2025-02-06 11:35:00|1077.1|1075.9|1077.1|1075.9|1077.2|1076|1076.6|1075.4|92
1738842000000|2025-02-06 11:40:00|1077.3|1076.1|1077.4|1076.2|1077.5|1076.3|1077.2|1076|43
1738842300000|2025-02-06 11:45:00|1077.5|1076.3|1077.4|1076.2|1077.6|1076.4|1077.4|1076.2|35
1738842600000|2025-02-06 11:50:00|1077.3|1076.1|1076.9|1075.7|1077.4|1076.2|1076.6|1075.4|41
1738842900000|2025-02-06 11:55:00|1076.7|1075.5|1076.9|1075.7|1076.9|1075.7|1076.6|1075.4|46
1738843200000|2025-02-06 12:00:00|1076.7|1075.5|1075.1|1073.9|1076.9|1075.7|1074.8|1073.6|157
1738843500000|2025-02-06 12:05:00|1075.2|1074|1074.6|1073.4|1075.2|1074|1074.5|1073.3|143
1738843800000|2025-02-06 12:10:00|1074.5|1073.3|1074.5|1073.3|1074.8|1073.6|1073.8|1072.6|363
1738844100000|2025-02-06 12:15:00|1074.8|1073.6|1075.4|1074.2|1075.6|1074.4|1074.5|1073.3|142
1738844400000|2025-02-06 12:20:00|1075.5|1074.3|1075|1073.8|1075.5|1074.3|1074.8|1073.6|73
1738844700000|2025-02-06 12:25:00|1074.9|1073.7|1074.8|1073.6|1075.3|1074.1|1074.5|1073.3|96
1738845000000|2025-02-06 12:30:00|1075|1073.8|1074.9|1073.7|1075.4|1074.2|1074.7|1073.5|67
1738845300000|2025-02-06 12:35:00|1075|1073.8|1075.2|1074|1075.6|1074.4|1074.3|1073.1|166
1738845600000|2025-02-06 12:40:00|1075.3|1074.1|1075.2|1074|1076|1074.8|1075|1073.8|99
1738845900000|2025-02-06 12:45:00|1075.3|1074.1|1075.9|1074.7|1075.9|1074.7|1075.1|1073.9|29
1738846200000|2025-02-06 12:50:00|1076|1074.8|1075.8|1074.6|1076.2|1075|1075|1073.8|315
1738846500000|2025-02-06 12:55:00|1075.9|1074.7|1075.9|1074.7|1075.9|1074.7|1075.3|1074.1|107
1738846800000|2025-02-06 13:00:00|1075.8|1074.6|1074.6|1073.4|1075.9|1074.7|1074.6|1073.4|252
1738847100000|2025-02-06 13:05:00|1074.1|1072.9|1074.4|1073.2|1074.6|1073.4|1073.8|1072.6|205
1738847400000|2025-02-06 13:10:00|1074.5|1073.3|1074|1072.8|1074.6|1073.4|1073.8|1072.6|392
1738847700000|2025-02-06 13:15:00|1074.1|1072.9|1073.8|1072.6|1074.4|1073.2|1073.8|1072.6|218
1738848000000|2025-02-06 13:20:00|1073.9|1072.7|1074|1072.8|1074.7|1073.5|1073.8|1072.6|519
1738848300000|2025-02-06 13:25:00|1073.9|1072.7|1073.8|1072.6|1074.2|1073|1072.8|1071.6|1141
1738848600000|2025-02-06 13:30:00|1074|1072.8|1073.7|1072.5|1074.1|1072.9|1073.1|1071.9|287
1738848900000|2025-02-06 13:35:00|1073.8|1072.6|1073.8|1072.6|1074.1|1072.9|1073.3|1072.1|264
1738849200000|2025-02-06 13:40:00|1073.7|1072.5|1073.6|1072.4|1073.8|1072.6|1073.3|1072.1|297
1738852200000|2025-02-06 14:30:00|1072.3|1071.1|1068.5|1067.3|1073.1|1071.9|1068.4|1067.2|2559
1738852500000|2025-02-06 14:35:00|1068.6|1067.4|1065.3|1064.1|1069.4|1068.2|1065.3|1064.1|2340
1738852800000|2025-02-06 14:40:00|1065.6|1064.4|1062.8|1061.6|1065.8|1064.6|1062.6|1061.4|2613
1738853100000|2025-02-06 14:45:00|1062.6|1061.4|1062.8|1061.6|1062.8|1061.6|1061.8|1060.6|1806
1738853400000|2025-02-06 14:50:00|1062.7|1061.5|1062.1|1060.9|1063.6|1062.4|1061.8|1060.6|1139
1738853700000|2025-02-06 14:55:00|1062.3|1061.1|1062|1060.8|1062.8|1061.6|1061.1|1059.9|1356
1738854000000|2025-02-06 15:00:00|1062.1|1060.9|1064.6|1063.4|1064.9|1063.7|1062.1|1060.9|1447
1738854300000|2025-02-06 15:05:00|1064.3|1063.1|1066.9|1065.7|1067.7|1066.5|1063.7|1062.5|1507
1738854600000|2025-02-06 15:10:00|1067.2|1066|1065.8|1064.6|1067.7|1066.5|1065.8|1064.6|804
1738854900000|2025-02-06 15:15:00|1065.9|1064.7|1064.1|1062.9|1066.2|1065|1064.1|1062.9|608
1738855200000|2025-02-06 15:20:00|1064|1062.8|1064.7|1063.5|1065.3|1064.1|1063.6|1062.4|598
1738855500000|2025-02-06 15:25:00|1064.6|1063.4|1062.7|1061.5|1065.1|1063.9|1062.6|1061.4|726
1738855800000|2025-02-06 15:30:00|1062.8|1061.6|1062.6|1061.4|1063.9|1062.7|1062.2|1061|862
1738856100000|2025-02-06 15:35:00|1062.7|1061.5|1062.7|1061.5|1063.4|1062.2|1061.9|1060.7|800
1738856400000|2025-02-06 15:40:00|1062.4|1061.2|1061.9|1060.7|1062.7|1061.5|1061.9|1060.7|535
1738856700000|2025-02-06 15:45:00|1062|1060.8|1063.2|1062|1063.4|1062.2|1061.9|1060.7|501
1738857000000|2025-02-06 15:50:00|1062.9|1061.7|1062.2|1061|1063.2|1062|1062.2|1061|510
1738857300000|2025-02-06 15:55:00|1062.1|1060.9|1062.9|1061.7|1063.6|1062.4|1061.7|1060.5|878
1738857600000|2025-02-06 16:00:00|1063|1061.8|1062.9|1061.7|1064.1|1062.9|1062.4|1061.2|400
1738857900000|2025-02-06 16:05:00|1063.2|1062|1062.7|1061.5|1063.5|1062.3|1062.4|1061.2|347
1738858200000|2025-02-06 16:10:00|1062.6|1061.4|1064.4|1063.2|1065.3|1064.1|1062.4|1061.2|765
1738858500000|2025-02-06 16:15:00|1064.2|1063|1065.8|1064.6|1066.2|1065|1063.4|1062.2|1005
1738858800000|2025-02-06 16:20:00|1065.9|1064.7|1071.2|1070|1073.2|1072|1065.4|1064.2|2123
1738859100000|2025-02-06 16:25:00|1070.9|1069.7|1069.7|1068.5|1071.7|1070.5|1068.6|1067.4|2559
1738859400000|2025-02-06 16:30:00|1069.8|1068.6|1067.9|1066.7|1070.7|1069.5|1067.5|1066.3|2917
1738859700000|2025-02-06 16:35:00|1067.7|1066.5|1068.9|1067.7|1069|1067.8|1067.3|1066.1|671
1738860000000|2025-02-06 16:40:00|1068.8|1067.6|1069.6|1068.4|1069.9|1068.7|1068|1066.8|431
1738860300000|2025-02-06 16:45:00|1069.7|1068.5|1070.9|1069.7|1071.5|1070.3|1069.5|1068.3|826
1738860600000|2025-02-06 16:50:00|1071|1069.8|1069.6|1068.4|1071.1|1069.9|1069.2|1068|1514
1738860900000|2025-02-06 16:55:00|1069.2|1068|1070.1|1068.9|1070.8|1069.6|1068.9|1067.7|546
1738861200000|2025-02-06 17:00:00|1070|1068.8|1067.9|1066.7|1070.1|1068.9|1067.6|1066.4|617
1738861500000|2025-02-06 17:05:00|1068|1066.8|1067.8|1066.6|1068.8|1067.6|1067.1|1065.9|826
1738861800000|2025-02-06 17:10:00|1067.9|1066.7|1067.9|1066.7|1068.9|1067.7|1067.8|1066.6|1122
1738862100000|2025-02-06 17:15:00|1068.2|1067|1066.8|1065.6|1068.7|1067.5|1066.8|1065.6|829
1738862400000|2025-02-06 17:20:00|1066.7|1065.5|1067.2|1066|1067.5|1066.3|1065.9|1064.7|631
1738862700000|2025-02-06 17:25:00|1067.4|1066.2|1068.4|1067.2|1068.4|1067.2|1067|1065.8|305
1738863000000|2025-02-06 17:30:00|1068|1066.8|1067.6|1066.4|1068.4|1067.2|1067.1|1065.9|395
1738863300000|2025-02-06 17:35:00|1067.7|1066.5|1067.7|1066.5|1068.1|1066.9|1067.2|1066|326
1738863600000|2025-02-06 17:40:00|1067.8|1066.6|1067.9|1066.7|1068.6|1067.4|1067.7|1066.5|282
1738863900000|2025-02-06 17:45:00|1068.1|1066.9|1069.3|1068.1|1069.6|1068.4|1068.1|1066.9|331
1738864200000|2025-02-06 17:50:00|1069.2|1068|1070.4|1069.2|1070.5|1069.3|1068.9|1067.7|452
1738864500000|2025-02-06 17:55:00|1070.1|1068.9|1069|1067.8|1070.4|1069.2|1069|1067.8|371
1738864800000|2025-02-06 18:00:00|1068.9|1067.7|1068.5|1067.3|1069.2|1068|1068.1|1066.9|294
1738865100000|2025-02-06 18:05:00|1068.4|1067.2|1067.5|1066.3|1068.4|1067.2|1067.2|1066|319
1738865400000|2025-02-06 18:10:00|1067.6|1066.4|1067.4|1066.2|1068.6|1067.4|1067.1|1065.9|748
1738865700000|2025-02-06 18:15:00|1067.1|1065.9|1070.2|1069|1070.2|1069|1067.1|1065.9|871
1738866000000|2025-02-06 18:20:00|1070.3|1069.1|1069.9|1068.7|1071.1|1069.9|1069.9|1068.7|463
1738866300000|2025-02-06 18:25:00|1069.7|1068.5|1069.9|1068.7|1070.1|1068.9|1069.1|1067.9|235
1738866600000|2025-02-06 18:30:00|1069.8|1068.6|1070.5|1069.3|1070.6|1069.4|1069.8|1068.6|326
1738866900000|2025-02-06 18:35:00|1070.6|1069.4|1070.2|1069|1070.7|1069.5|1069.4|1068.2|368
1738867200000|2025-02-06 18:40:00|1069.9|1068.7|1069.4|1068.2|1070.4|1069.2|1069.4|1068.2|269
1738867500000|2025-02-06 18:45:00|1069.5|1068.3|1070.2|1069|1070.2|1069|1069.4|1068.2|322
1738867800000|2025-02-06 18:50:00|1070.4|1069.2|1069.4|1068.2|1070.4|1069.2|1069.4|1068.2|319
1738868100000|2025-02-06 18:55:00|1069.7|1068.5|1068.7|1067.5|1069.7|1068.5|1068.7|1067.5|499
1738868400000|2025-02-06 19:00:00|1068.5|1067.3|1069.9|1068.7|1069.9|1068.7|1068.5|1067.3|511
1738868700000|2025-02-06 19:05:00|1069.7|1068.5|1070.5|1069.3|1070.5|1069.3|1069.7|1068.5|622
1738869000000|2025-02-06 19:10:00|1070.6|1069.4|1071.9|1070.7|1072.2|1071|1070.5|1069.3|3025
1738869300000|2025-02-06 19:15:00|1072.2|1071|1072.7|1071.5|1073.2|1072|1072.2|1071|2205
1738890000000|2025-02-07 01:00:00|1072.1|1070.9|1069.9|1068.7|1072.1|1070.9|1069|1067.8|889
1738890300000|2025-02-07 01:05:00|1070|1068.8|1069.6|1068.4|1070.7|1069.5|1069.2|1068|141
1738890600000|2025-02-07 01:10:00|1069.5|1068.3|1070.5|1069.3|1070.5|1069.3|1069.5|1068.3|112
1738890900000|2025-02-07 01:15:00|1070.4|1069.2|1070.6|1069.4|1070.8|1069.6|1070|1068.8|50
1738891200000|2025-02-07 01:20:00|1070.5|1069.3|1071.2|1070|1071.4|1070.2|1070.4|1069.2|73
1738891500000|2025-02-07 01:25:00|1071.3|1070.1|1072|1070.8|1072.3|1071.1|1071|1069.8|168
1738891800000|2025-02-07 01:30:00|1071.8|1070.6|1072.3|1071.1|1072.3|1071.1|1071.5|1070.3|93
1738892100000|2025-02-07 01:35:00|1072.4|1071.2|1072.8|1071.6|1073|1071.8|1072|1070.8|54
1738892400000|2025-02-07 01:40:00|1072.9|1071.7|1073.3|1072.1|1073.4|1072.2|1072.5|1071.3|189
1738892700000|2025-02-07 01:45:00|1073.4|1072.2|1073.8|1072.6|1074|1072.8|1073.4|1072.2|86
1738893000000|2025-02-07 01:50:00|1073.9|1072.7|1074|1072.8|1074.3|1073.1|1073.8|1072.6|35
1738893300000|2025-02-07 01:55:00|1074.1|1072.9|1073.9|1072.7|1074.1|1072.9|1073.6|1072.4|21
1738893600000|2025-02-07 02:00:00|1074|1072.8|1073.9|1072.7|1074|1072.8|1073.3|1072.1|50
1738893900000|2025-02-07 02:05:00|1073.8|1072.6|1072.8|1071.6|1074.5|1073.3|1072.5|1071.3|90
1738894200000|2025-02-07 02:10:00|1072.9|1071.7|1072.4|1071.2|1073.7|1072.5|1072.4|1071.2|34
1738894500000|2025-02-07 02:15:00|1072.5|1071.3|1072.3|1071.1|1072.7|1071.5|1072.3|1071.1|16
1738894800000|2025-02-07 02:20:00|1072.2|1071|1072.7|1071.5|1072.8|1071.6|1072.2|1071|15
1738895100000|2025-02-07 02:25:00|1072.8|1071.6|1072.4|1071.2|1072.8|1071.6|1072.4|1071.2|13
1738895400000|2025-02-07 02:30:00|1072.3|1071.1|1071.9|1070.7|1072.3|1071.1|1071.4|1070.2|50
1738895700000|2025-02-07 02:35:00|1072|1070.8|1073.3|1072.1|1073.6|1072.4|1071.9|1070.7|49
1738896000000|2025-02-07 02:40:00|1073.4|1072.2|1073.9|1072.7|1073.9|1072.7|1072.9|1071.7|45
1738896300000|2025-02-07 02:45:00|1073.7|1072.5|1073.7|1072.5|1073.8|1072.6|1073|1071.8|29
1738896600000|2025-02-07 02:50:00|1073.6|1072.4|1073.7|1072.5|1074.1|1072.9|1073.6|1072.4|40
1738896900000|2025-02-07 02:55:00|1073.8|1072.6|1073.9|1072.7|1074.1|1072.9|1073.7|1072.5|63
1738897200000|2025-02-07 03:00:00|1073.7|1072.5|1073.6|1072.4|1073.7|1072.5|1073.2|1072|16
1738897500000|2025-02-07 03:05:00|1073.5|1072.3|1073.9|1072.7|1073.9|1072.7|1073.4|1072.2|39
1738897800000|2025-02-07 03:10:00|1073.8|1072.6|1073.2|1072|1074.1|1072.9|1073|1071.8|229
1738898100000|2025-02-07 03:15:00|1073.3|1072.1|1072.9|1071.7|1073.3|1072.1|1072.5|1071.3|118
1738898400000|2025-02-07 03:20:00|1073|1071.8|1072.2|1071|1073|1071.8|1071.9|1070.7|55
1738898700000|2025-02-07 03:25:00|1072.3|1071.1|1072.1|1070.9|1072.5|1071.3|1072|1070.8|16
1738899000000|2025-02-07 03:30:00|1072.2|1071|1072.1|1070.9|1072.3|1071.1|1072|1070.8|105
1738899300000|2025-02-07 03:35:00|1072|1070.8|1072.2|1071|1072.2|1071|1071.7|1070.5|32
1738899600000|2025-02-07 03:40:00|1072.1|1070.9|1072.1|1070.9|1072.4|1071.2|1072.1|1070.9|301
1738899900000|2025-02-07 03:45:00|1072.2|1071|1071.6|1070.4|1072.3|1071.1|1071.4|1070.2|30
1738900200000|2025-02-07 03:50:00|1071.7|1070.5|1072.4|1071.2|1072.4|1071.2|1071.6|1070.4|39
1738900500000|2025-02-07 03:55:00|1072.2|1071|1072.3|1071.1|1072.5|1071.3|1072.1|1070.9|17
1738900800000|2025-02-07 04:00:00|1072.1|1070.9|1072.1|1070.9|1072.2|1071|1072.1|1070.9|4
1738901100000|2025-02-07 04:05:00|1072.2|1071|1072|1070.8|1072.2|1071|1071.9|1070.7|16
1738901400000|2025-02-07 04:10:00|1072.1|1070.9|1071.1|1069.9|1072.1|1070.9|1071.1|1069.9|38
1738901700000|2025-02-07 04:15:00|1071.2|1070|1071.1|1069.9|1071.4|1070.2|1070.9|1069.7|32
1738902000000|2025-02-07 04:20:00|1071|1069.8|1071.4|1070.2|1071.4|1070.2|1071|1069.8|12
1738902300000|2025-02-07 04:25:00|1071.5|1070.3|1071.6|1070.4|1071.8|1070.6|1071.5|1070.3|23
1738902600000|2025-02-07 04:30:00|1071.4|1070.2|1071.5|1070.3|1071.5|1070.3|1071.4|1070.2|6
1738902900000|2025-02-07 04:35:00|1071.4|1070.2|1071.9|1070.7|1072|1070.8|1071.4|1070.2|39
1738903200000|2025-02-07 04:40:00|||||||||4
1738903500000|2025-02-07 04:45:00|1072|1070.8|1072.4|1071.2|1072.5|1071.3|1072|1070.8|26
1738903800000|2025-02-07 04:50:00|1072.3|1071.1|1072.3|1071.1|1072.3|1071.1|1072.2|1071|0
1738904100000|2025-02-07 04:55:00|1072.4|1071.2|1072.4|1071.2|1072.4|1071.2|1072.3|1071.1|1
1738904400000|2025-02-07 05:00:00|1072.3|1071.1|1072.3|1071.1|1072.5|1071.3|1072.3|1071.1|25
1738904700000|2025-02-07 05:05:00|1072.2|1071|1072.4|1071.2|1072.4|1071.2|1072.1|1070.9|9
1738905000000|2025-02-07 05:10:00|1072.3|1071.1|1072.2|1071|1072.3|1071.1|1072.1|1070.9|6
1738905300000|2025-02-07 05:15:00|1072.3|1071.1|1072.9|1071.7|1073|1071.8|1072.3|1071.1|27
1738905600000|2025-02-07 05:20:00|1072.8|1071.6|1073|1071.8|1073|1071.8|1072.4|1071.2|83
1738905900000|2025-02-07 05:25:00|1072.9|1071.7|1073.3|1072.1|1073.3|1072.1|1072.9|1071.7|13
1738906200000|2025-02-07 05:30:00|1073.2|1072|1073.6|1072.4|1074.1|1072.9|1073|1071.8|62
1738906500000|2025-02-07 05:35:00|1073.5|1072.3|1073.6|1072.4|1073.8|1072.6|1073.1|1071.9|142
1738906800000|2025-02-07 05:40:00|1073.8|1072.6|1073.5|1072.3|1073.8|1072.6|1073.4|1072.2|60
1738907100000|2025-02-07 05:45:00|1073.6|1072.4|1073.3|1072.1|1073.6|1072.4|1072.8|1071.6|135
1738907400000|2025-02-07 05:50:00|1073.2|1072|1073.3|1072.1|1073.3|1072.1|1073.1|1071.9|41
1738907700000|2025-02-07 05:55:00|1073.1|1071.9|1073.1|1071.9|1073.3|1072.1|1072.9|1071.7|52
1738908000000|2025-02-07 06:00:00|1072.9|1071.7|1072.6|1071.4|1072.9|1071.7|1072.3|1071.1|107
1738908300000|2025-02-07 06:05:00|1072.7|1071.5|1074|1072.8|1074.5|1073.3|1072.6|1071.4|139
1738908600000|2025-02-07 06:10:00|1074.1|1072.9|1073.8|1072.6|1075.1|1073.9|1073.8|1072.6|341
1738908900000|2025-02-07 06:15:00|1073.6|1072.4|1071.9|1070.7|1073.6|1072.4|1071.9|1070.7|168
1738909200000|2025-02-07 06:20:00|1071.8|1070.6|1071.5|1070.3|1072.3|1071.1|1071.1|1069.9|111
1738909500000|2025-02-07 06:25:00|1071.6|1070.4|1072.1|1070.9|1072.1|1070.9|1071.5|1070.3|59
1738909800000|2025-02-07 06:30:00|1072.2|1071|1071.4|1070.2|1072.2|1071|1071.3|1070.1|74
1738910100000|2025-02-07 06:35:00|1071.3|1070.1|1070.7|1069.5|1071.4|1070.2|1070.7|1069.5|116
1738910400000|2025-02-07 06:40:00|1070.8|1069.6|1070.5|1069.3|1070.9|1069.7|1070.3|1069.1|192
1738910700000|2025-02-07 06:45:00|1070.6|1069.4|1070.3|1069.1|1070.6|1069.4|1070.2|1069|51
1738911000000|2025-02-07 06:50:00|1070.5|1069.3|1070.6|1069.4|1070.8|1069.6|1070.3|1069.1|212
1738911300000|2025-02-07 06:55:00|1070.4|1069.2|1071|1069.8|1071.2|1070|1070.3|1069.1|655
1738911600000|2025-02-07 07:00:00|1071.1|1069.9|1070.1|1068.9|1071.1|1069.9|1070.1|1068.9|169
1738911900000|2025-02-07 07:05:00|1070.2|1069|1069.6|1068.4|1070.2|1069|1069.6|1068.4|43
1738912200000|2025-02-07 07:10:00|1069.8|1068.6|1070.1|1068.9|1070.2|1069|1069.8|1068.6|61
1738912500000|2025-02-07 07:15:00|1070.2|1069|1070.1|1068.9|1070.3|1069.1|1069.8|1068.6|32
1738912800000|2025-02-07 07:20:00|1070|1068.8|1070.1|1068.9|1070.3|1069.1|1069.8|1068.6|15
1738913100000|2025-02-07 07:25:00|1070|1068.8|1070.1|1068.9|1070.3|1069.1|1069.6|1068.4|64
1738913400000|2025-02-07 07:30:00|1070|1068.8|1070|1068.8|1070.1|1068.9|1069.8|1068.6|16
1738913700000|2025-02-07 07:35:00|1069.8|1068.6|1069.2|1068|1069.9|1068.7|1069.2|1068|50
1738914000000|2025-02-07 07:40:00|1069|1067.8|1069.2|1068|1069.5|1068.3|1068.9|1067.7|45
1738914300000|2025-02-07 07:45:00|1069.3|1068.1|1069.6|1068.4|1069.8|1068.6|1069.3|1068.1|28
1738914600000|2025-02-07 07:50:00|1069.7|1068.5|1069.8|1068.6|1069.8|1068.6|1069.6|1068.4|27
1738914900000|2025-02-07 07:55:00|1069.7|1068.5|1069.6|1068.4|1069.8|1068.6|1069.5|1068.3|26
1738915200000|2025-02-07 08:00:00|1069.5|1068.3|1071.1|1069.9|1071.1|1069.9|1069.4|1068.2|75
1738915500000|2025-02-07 08:05:00|1071|1069.8|1070.6|1069.4|1071.2|1070|1070.3|1069.1|48
1738915800000|2025-02-07 08:10:00|1070.5|1069.3|1070.6|1069.4|1071.1|1069.9|1070.4|1069.2|59
1738916100000|2025-02-07 08:15:00|1070.5|1069.3|1070.7|1069.5|1070.8|1069.6|1070.3|1069.1|56
1738916400000|2025-02-07 08:20:00|1070.6|1069.4|1070.3|1069.1|1070.8|1069.6|1069.8|1068.6|31
1738916700000|2025-02-07 08:25:00|1070.4|1069.2|1070.1|1068.9|1070.6|1069.4|1070|1068.8|23
1738917000000|2025-02-07 08:30:00|1070.2|1069|1069.2|1068|1070.3|1069.1|1069|1067.8|206
1738917300000|2025-02-07 08:35:00|1069.4|1068.2|1067.5|1066.3|1069.4|1068.2|1067.5|1066.3|377
1738917600000|2025-02-07 08:40:00|1067.6|1066.4|1068.1|1066.9|1068.2|1067|1067.4|1066.2|1644
1738917900000|2025-02-07 08:45:00|1068.2|1067|1068.1|1066.9|1068.2|1067|1067.8|1066.6|16
1738918200000|2025-02-07 08:50:00|1068.2|1067|1068.8|1067.6|1068.9|1067.7|1068.1|1066.9|90
1738918500000|2025-02-07 08:55:00|1069.1|1067.9|1069.1|1067.9|1069.1|1067.9|1068.6|1067.4|790
1738918800000|2025-02-07 09:00:00|1069|1067.8|1068.5|1067.3|1069|1067.8|1068.2|1067|34
1738919100000|2025-02-07 09:05:00|1068.6|1067.4|1068.8|1067.6|1069.1|1067.9|1068.6|1067.4|158
1738919400000|2025-02-07 09:10:00|1068.9|1067.7|1069|1067.8|1069.2|1068|1068.5|1067.3|22
1738919700000|2025-02-07 09:15:00|1069.1|1067.9|1068.6|1067.4|1069.4|1068.2|1068.6|1067.4|27
1738920000000|2025-02-07 09:20:00|1068.7|1067.5|1068.2|1067|1068.7|1067.5|1067.9|1066.7|53
1738920300000|2025-02-07 09:25:00|1068.4|1067.2|1068.3|1067.1|1068.4|1067.2|1067.9|1066.7|16
1738920600000|2025-02-07 09:30:00|1068.4|1067.2|1068.9|1067.7|1068.9|1067.7|1067.9|1066.7|78
1738920900000|2025-02-07 09:35:00|1069|1067.8|1068.5|1067.3|1069.3|1068.1|1068.3|1067.1|67
1738921200000|2025-02-07 09:40:00|1068.6|1067.4|1068.3|1067.1|1068.6|1067.4|1068.1|1066.9|11
1738921500000|2025-02-07 09:45:00|1068.4|1067.2|1068.3|1067.1|1068.4|1067.2|1068.1|1066.9|48
1738921800000|2025-02-07 09:50:00|1068.2|1067|1069.3|1068.1|1069.4|1068.2|1068.2|1067|103
1738922100000|2025-02-07 09:55:00|1069.4|1068.2|1069.3|1068.1|1069.5|1068.3|1068.9|1067.7|911
1738922400000|2025-02-07 10:00:00|1069.1|1067.9|1069.4|1068.2|1069.8|1068.6|1069.1|1067.9|419
1738922700000|2025-02-07 10:05:00|1069.3|1068.1|1069.4|1068.2|1069.4|1068.2|1069.1|1067.9|8
1738923000000|2025-02-07 10:10:00|1069.3|1068.1|1069.5|1068.3|1069.6|1068.4|1069.1|1067.9|9
1738923300000|2025-02-07 10:15:00|1069.6|1068.4|1069.3|1068.1|1069.6|1068.4|1069.1|1067.9|38
1738923600000|2025-02-07 10:20:00|1069.4|1068.2|1069.4|1068.2|1069.4|1068.2|1069.4|1068.2|5
1738923900000|2025-02-07 10:25:00|1069.5|1068.3|1069.4|1068.2|1069.6|1068.4|1069.4|1068.2|18
1738924200000|2025-02-07 10:30:00|1069.5|1068.3|1069.9|1068.7|1070|1068.8|1069.4|1068.2|50
1738924500000|2025-02-07 10:35:00|1070|1068.8|1069.7|1068.5|1070.1|1068.9|1069.7|1068.5|18
1738924800000|2025-02-07 10:40:00|1069.8|1068.6|1069.6|1068.4|1069.8|1068.6|1069.5|1068.3|54
1738925100000|2025-02-07 10:45:00|1069.5|1068.3|1069.2|1068|1069.5|1068.3|1069.1|1067.9|12
1738925400000|2025-02-07 10:50:00|1069.3|1068.1|1068.8|1067.6|1069.4|1068.2|1068.6|1067.4|23
1738925700000|2025-02-07 10:55:00|1068.9|1067.7|1069.2|1068|1069.4|1068.2|1068.9|1067.7|15
1738926000000|2025-02-07 11:00:00|1069.4|1068.2|1069.2|1068|1069.4|1068.2|1069.2|1068|5
1738926300000|2025-02-07 11:05:00|1069.1|1067.9|1069.1|1067.9|1069.4|1068.2|1069.1|1067.9|26
1738926600000|2025-02-07 11:10:00|1069.3|1068.1|1069.7|1068.5|1069.8|1068.6|1068.9|1067.7|88
1738926900000|2025-02-07 11:15:00|1069.6|1068.4|1069.6|1068.4|1069.6|1068.4|1069.4|1068.2|18
1738927200000|2025-02-07 11:20:00|1069.5|1068.3|1068.9|1067.7|1069.5|1068.3|1068.8|1067.6|24
1738927500000|2025-02-07 11:25:00|1068.8|1067.6|1068.6|1067.4|1069|1067.8|1068.6|1067.4|8
1738927800000|2025-02-07 11:30:00|1068.5|1067.3|1067.8|1066.6|1068.5|1067.3|1067.6|1066.4|79
1738928100000|2025-02-07 11:35:00|1067.6|1066.4|1067.5|1066.3|1067.9|1066.7|1067.4|1066.2|79
1738928400000|2025-02-07 11:40:00|1067.4|1066.2|1067.6|1066.4|1067.8|1066.6|1067.4|1066.2|143
1738928700000|2025-02-07 11:45:00|1067.5|1066.3|1067.5|1066.3|1067.6|1066.4|1067.2|1066|1181
1738929000000|2025-02-07 11:50:00|1067.2|1066|1067.5|1066.3|1067.5|1066.3|1067.2|1066|51
1738929300000|2025-02-07 11:55:00|1067.4|1066.2|1067.3|1066.1|1067.5|1066.3|1067.2|1066|10
1738929600000|2025-02-07 12:00:00|1067.4|1066.2|1066.6|1065.4|1067.5|1066.3|1066.5|1065.3|142
1738929900000|2025-02-07 12:05:00|1066.5|1065.3|1066|1064.8|1066.6|1065.4|1065.4|1064.2|288
1738930200000|2025-02-07 12:10:00|1065.9|1064.7|1065.3|1064.1|1066|1064.8|1065.2|1064|186
1738930500000|2025-02-07 12:15:00|1065.2|1064|1065.2|1064|1065.5|1064.3|1065|1063.8|69
1738930800000|2025-02-07 12:20:00|1065.5|1064.3|1065.6|1064.4|1065.7|1064.5|1065.3|1064.1|82
1738931100000|2025-02-07 12:25:00|1065.7|1064.5|1065.4|1064.2|1066|1064.8|1065|1063.8|104
1738931400000|2025-02-07 12:30:00|1065.5|1064.3|1065.2|1064|1066|1064.8|1065.2|1064|98
1738931700000|2025-02-07 12:35:00|1065.1|1063.9|1064.7|1063.5|1065.1|1063.9|1064.7|1063.5|117
1738932000000|2025-02-07 12:40:00|1065|1063.8|1064|1062.8|1065|1063.8|1063.5|1062.3|332
1738932300000|2025-02-07 12:45:00|1064.1|1062.9|1064.2|1063|1064.5|1063.3|1064|1062.8|142
1738932600000|2025-02-07 12:50:00|1064|1062.8|1063.6|1062.4|1064.3|1063.1|1063.6|1062.4|160
1738932900000|2025-02-07 12:55:00|1063.5|1062.3|1063.6|1062.4|1064.4|1063.2|1063.5|1062.3|162
1738933200000|2025-02-07 13:00:00|1063.1|1061.9|1064.1|1062.9|1064.7|1063.5|1063.1|1061.9|439
1738933500000|2025-02-07 13:05:00|1064.3|1063.1|1063.1|1061.9|1064.4|1063.2|1062.6|1061.4|1459
1738933800000|2025-02-07 13:10:00|1063.2|1062|1064.4|1063.2|1064.5|1063.3|1063.1|1061.9|360
1738934100000|2025-02-07 13:15:00|1064.3|1063.1|1064.4|1063.2|1064.7|1063.5|1063.6|1062.4|323
1738934400000|2025-02-07 13:20:00|1064.3|1063.1|1064.4|1063.2|1064.6|1063.4|1063.9|1062.7|129
1738934700000|2025-02-07 13:25:00|1064.6|1063.4|1064.6|1063.4|1064.6|1063.4|1063.4|1062.2|217
1738935000000|2025-02-07 13:30:00|1064.8|1063.6|1065.7|1064.5|1066|1064.8|1064.8|1063.6|425
1738935300000|2025-02-07 13:35:00|1065.8|1064.6|1066.8|1065.6|1066.9|1065.7|1065.8|1064.6|324
1738935600000|2025-02-07 13:40:00|1067|1065.8|1066.5|1065.3|1067.4|1066.2|1066.5|1065.3|342
1738938600000|2025-02-07 14:30:00|1065.9|1064.7|1063.4|1062.2|1067.4|1066.2|1063.2|1062|2267
1738938900000|2025-02-07 14:35:00|1063.6|1062.4|1066.2|1065|1066.2|1065|1063.2|1062|2534
1738939200000|2025-02-07 14:40:00|1066.4|1065.2|1064.8|1063.6|1066.4|1065.2|1064.6|1063.4|943
1738939500000|2025-02-07 14:45:00|1064.9|1063.7|1064.6|1063.4|1065.2|1064|1063.9|1062.7|1796
1738939800000|2025-02-07 14:50:00|1064.7|1063.5|1065|1063.8|1065.4|1064.2|1064.1|1062.9|1938
1738940100000|2025-02-07 14:55:00|1064.8|1063.6|1064.8|1063.6|1065.3|1064.1|1064.6|1063.4|797
1738940400000|2025-02-07 15:00:00|1064.6|1063.4|1064.8|1063.6|1065.8|1064.6|1064.3|1063.1|1422
1738940700000|2025-02-07 15:05:00|1065.1|1063.9|1064.8|1063.6|1065.6|1064.4|1064.6|1063.4|2539
1738941000000|2025-02-07 15:10:00|1065.1|1063.9|1065.9|1064.7|1066.1|1064.9|1064.8|1063.6|372
1738941300000|2025-02-07 15:15:00|1065.8|1064.6|1065.8|1064.6|1066.3|1065.1|1065.7|1064.5|498
1738941600000|2025-02-07 15:20:00|1065.7|1064.5|1066.1|1064.9|1066.3|1065.1|1065.1|1063.9|334
1738941900000|2025-02-07 15:25:00|1066.2|1065|1066.3|1065.1|1067.3|1066.1|1065.8|1064.6|462
1738942200000|2025-02-07 15:30:00|1066.6|1065.4|1065.4|1064.2|1067|1065.8|1064.8|1063.6|695
1738942500000|2025-02-07 15:35:00|1065.5|1064.3|1064.8|1063.6|1066.1|1064.9|1064.8|1063.6|405
1738942800000|2025-02-07 15:40:00|1064.9|1063.7|1064.8|1063.6|1065.8|1064.6|1064.5|1063.3|497
1738943100000|2025-02-07 15:45:00|1064.6|1063.4|1064|1062.8|1064.8|1063.6|1063.9|1062.7|445
1738943400000|2025-02-07 15:50:00|1064.1|1062.9|1063|1061.8|1065.8|1064.6|1062.5|1061.3|2712
1738943700000|2025-02-07 15:55:00|1063.1|1061.9|1061.7|1060.5|1063.2|1062|1059.4|1058.2|3710
1738944000000|2025-02-07 16:00:00|1061.9|1060.7|1061.1|1059.9|1062.3|1061.1|1060.2|1059|1110
1738944300000|2025-02-07 16:05:00|1061|1059.8|1061.1|1059.9|1061.9|1060.7|1060.7|1059.5|737
1738944600000|2025-02-07 16:10:00|1061.3|1060.1|1061.3|1060.1|1061.9|1060.7|1061.1|1059.9|655
1738944900000|2025-02-07 16:15:00|1061.4|1060.2|1062.1|1060.9|1062.4|1061.2|1061.1|1059.9|552
1738945200000|2025-02-07 16:20:00|1062.2|1061|1062.1|1060.9|1062.7|1061.5|1061.5|1060.3|1263
1738945500000|2025-02-07 16:25:00|1062.2|1061|1061.5|1060.3|1062.6|1061.4|1061.5|1060.3|515
1738945800000|2025-02-07 16:30:00|1061.6|1060.4|1061|1059.8|1062|1060.8|1060.7|1059.5|1051
1738946100000|2025-02-07 16:35:00|1060.9|1059.7|1060.5|1059.3|1061.6|1060.4|1060.2|1059|628
1738946400000|2025-02-07 16:40:00|1060.4|1059.2|1060.2|1059|1060.7|1059.5|1060|1058.8|611
1738946700000|2025-02-07 16:45:00|1060.1|1058.9|1060.8|1059.6|1060.8|1059.6|1059.7|1058.5|760
1738947000000|2025-02-07 16:50:00|1061|1059.8|1060.8|1059.6|1061|1059.8|1060.1|1058.9|443
1738947300000|2025-02-07 16:55:00|1060.6|1059.4|1061.3|1060.1|1061.5|1060.3|1060.6|1059.4|849
1738947600000|2025-02-07 17:00:00|1061|1059.8|1061.5|1060.3|1061.5|1060.3|1060.5|1059.3|513
1738947900000|2025-02-07 17:05:00|1061.6|1060.4|1062.3|1061.1|1063|1061.8|1061.3|1060.1|594
1738948200000|2025-02-07 17:10:00|1062.2|1061|1064.3|1063.1|1064.3|1063.1|1061.8|1060.6|695
1738948500000|2025-02-07 17:15:00|1064|1062.8|1062.2|1061|1064.5|1063.3|1061.9|1060.7|1231
1738948800000|2025-02-07 17:20:00|1062.3|1061.1|1062.8|1061.6|1063.6|1062.4|1062|1060.8|547
1738949100000|2025-02-07 17:25:00|1062.7|1061.5|1063.7|1062.5|1063.8|1062.6|1062.6|1061.4|499
1738949400000|2025-02-07 17:30:00|1063.8|1062.6|1063.3|1062.1|1063.8|1062.6|1062.8|1061.6|282
1738949700000|2025-02-07 17:35:00|1063|1061.8|1062.3|1061.1|1063.3|1062.1|1062.3|1061.1|422
1738950000000|2025-02-07 17:40:00|1062.5|1061.3|1063|1061.8|1063.3|1062.1|1061.8|1060.6|248
1738950300000|2025-02-07 17:45:00|1062.9|1061.7|1061.8|1060.6|1063|1061.8|1061.5|1060.3|916
1738950600000|2025-02-07 17:50:00|1061.7|1060.5|1061.6|1060.4|1061.8|1060.6|1061.4|1060.2|504
1738950900000|2025-02-07 17:55:00|1061.7|1060.5|1060.9|1059.7|1061.8|1060.6|1060.8|1059.6|289
1738951200000|2025-02-07 18:00:00|1061|1059.8|1061|1059.8|1061.3|1060.1|1060.6|1059.4|586
1738951500000|2025-02-07 18:05:00|1060.7|1059.5|1061.2|1060|1061.5|1060.3|1060.2|1059|547
1738951800000|2025-02-07 18:10:00|1061|1059.8|1061.3|1060.1|1061.5|1060.3|1061|1059.8|406
1738952100000|2025-02-07 18:15:00|1061.5|1060.3|1060.7|1059.5|1061.5|1060.3|1060.5|1059.3|272
1738952400000|2025-02-07 18:20:00|1060.8|1059.6|1060.7|1059.5|1060.8|1059.6|1060.1|1058.9|220
1738952700000|2025-02-07 18:25:00|1060.6|1059.4|1060.3|1059.1|1060.7|1059.5|1060.1|1058.9|352
1738953000000|2025-02-07 18:30:00|1060.2|1059|1060.6|1059.4|1060.7|1059.5|1060|1058.8|487
1738953300000|2025-02-07 18:35:00|1060.7|1059.5|1061|1059.8|1061.2|1060|1060.5|1059.3|358
1738953600000|2025-02-07 18:40:00|1061.2|1060|1060.9|1059.7|1061.2|1060|1060.7|1059.5|594
1738953900000|2025-02-07 18:45:00|1061|1059.8|1061|1059.8|1061.5|1060.3|1060.7|1059.5|416
1738954200000|2025-02-07 18:50:00|1061.1|1059.9|1061.4|1060.2|1061.6|1060.4|1060.7|1059.5|2121
1738954500000|2025-02-07 18:55:00|1061.3|1060.1|1060.9|1059.7|1061.4|1060.2|1060.5|1059.3|1073
1738954800000|2025-02-07 19:00:00|1061|1059.8|1061.1|1059.9|1061.4|1060.2|1060.7|1059.5|446
1738955100000|2025-02-07 19:05:00|1061.2|1060|1061.3|1060.1|1061.3|1060.1|1060.8|1059.6|1163
1738955400000|2025-02-07 19:10:00|1061.2|1060|1061.5|1060.3|1061.7|1060.5|1060.6|1059.4|4432
1738955700000|2025-02-07 19:15:00|1061.4|1060.2|1060.5|1059.3|1061.7|1060.5|1060.4|1059.2|2570
1739149200000|2025-02-10 01:00:00|1059.4|1058.2|1059.7|1058.5|1059.7|1058.5|1056.2|1055|1407
1739149500000|2025-02-10 01:05:00|1059.9|1058.7|1061.5|1060.3|1061.6|1060.4|1059|1057.8|631
1739149800000|2025-02-10 01:10:00|1061.6|1060.4|1063.4|1062.2|1063.4|1062.2|1061.4|1060.2|560
1739150100000|2025-02-10 01:15:00|1063.2|1062|1062.6|1061.4|1063.9|1062.7|1062.5|1061.3|585
1739150400000|2025-02-10 01:20:00|1062.4|1061.2|1061.6|1060.4|1062.6|1061.4|1061.6|1060.4|534
1739150700000|2025-02-10 01:25:00|1061.7|1060.5|1061.3|1060.1|1062.4|1061.2|1061|1059.8|284
1739151000000|2025-02-10 01:30:00|1061.4|1060.2|1061.1|1059.9|1061.7|1060.5|1060.8|1059.6|463
1739151300000|2025-02-10 01:35:00|1061|1059.8|1062.1|1060.9|1062.4|1061.2|1060.9|1059.7|179
1739151600000|2025-02-10 01:40:00|1061.8|1060.6|1062.6|1061.4|1062.6|1061.4|1061.8|1060.6|189
1739151900000|2025-02-10 01:45:00|1062.4|1061.2|1062.6|1061.4|1062.6|1061.4|1062.2|1061|139
1739152200000|2025-02-10 01:50:00|1062.4|1061.2|1063.4|1062.2|1063.4|1062.2|1062.4|1061.2|297
1739152500000|2025-02-10 01:55:00|1063.5|1062.3|1063.1|1061.9|1063.7|1062.5|1063|1061.8|274
1739152800000|2025-02-10 02:00:00|1063|1061.8|1063.6|1062.4|1063.6|1062.4|1062.6|1061.4|132
1739153100000|2025-02-10 02:05:00|1063.7|1062.5|1062.5|1061.3|1063.8|1062.6|1062.5|1061.3|149
1739153400000|2025-02-10 02:10:00|1062.4|1061.2|1061.1|1059.9|1062.5|1061.3|1060.6|1059.4|312
1739153700000|2025-02-10 02:15:00|1061.3|1060.1|1061.6|1060.4|1061.6|1060.4|1061.3|1060.1|80
1739154000000|2025-02-10 02:20:00|1061.7|1060.5|1061.3|1060.1|1061.7|1060.5|1061.3|1060.1|27
1739154300000|2025-02-10 02:25:00|1061.6|1060.4|1061.5|1060.3|1061.6|1060.4|1061.3|1060.1|41
1739154600000|2025-02-10 02:30:00|1061.4|1060.2|1061.6|1060.4|1062.1|1060.9|1061.1|1059.9|125
1739154900000|2025-02-10 02:35:00|1061.7|1060.5|1061.6|1060.4|1061.8|1060.6|1061.6|1060.4|189
1739155200000|2025-02-10 02:40:00|1061.7|1060.5|1060.8|1059.6|1061.7|1060.5|1060.6|1059.4|110
1739155500000|2025-02-10 02:45:00|1061.3|1060.1|1061.6|1060.4|1061.6|1060.4|1061.3|1060.1|160
1739155800000|2025-02-10 02:50:00|1061.7|1060.5|1061.7|1060.5|1061.8|1060.6|1061.6|1060.4|5
1739156100000|2025-02-10 02:55:00|1061.8|1060.6|1061.8|1060.6|1061.8|1060.6|1061.4|1060.2|21
1739156400000|2025-02-10 03:00:00|1061.7|1060.5|1061.1|1059.9|1061.8|1060.6|1060.8|1059.6|92
1739156700000|2025-02-10 03:05:00|1061.2|1060|1060.4|1059.2|1061.2|1060|1060.3|1059.1|87
1739157000000|2025-02-10 03:10:00|1060.6|1059.4|1061.1|1059.9|1061.1|1059.9|1060.3|1059.1|54
1739157300000|2025-02-10 03:15:00|1061.3|1060.1|1060.8|1059.6|1061.3|1060.1|1060.6|1059.4|32
1739157600000|2025-02-10 03:20:00|1060.6|1059.4|1060.8|1059.6|1060.9|1059.7|1060|1058.8|458
1739157900000|2025-02-10 03:25:00|1060.7|1059.5|1060.4|1059.2|1060.9|1059.7|1060.3|1059.1|181
1739158200000|2025-02-10 03:30:00|1060.5|1059.3|1060.5|1059.3|1060.6|1059.4|1060.3|1059.1|109
1739158500000|2025-02-10 03:35:00|1060.4|1059.2|1060.5|1059.3|1060.5|1059.3|1060.3|1059.1|33
1739158800000|2025-02-10 03:40:00|1060.4|1059.2|1060.3|1059.1|1060.5|1059.3|1060.3|1059.1|242
1739159100000|2025-02-10 03:45:00|1060.4|1059.2|1059.8|1058.6|1060.4|1059.2|1059.8|1058.6|107
1739159400000|2025-02-10 03:50:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.9|1058.7|12
1739159700000|2025-02-10 03:55:00|1059.9|1058.7|1059.5|1058.3|1059.9|1058.7|1059.5|1058.3|126
1739160000000|2025-02-10 04:00:00|1059.3|1058.1|1059.5|1058.3|1059.7|1058.5|1059.3|1058.1|62
1739160300000|2025-02-10 04:05:00|1059.6|1058.4|1060.5|1059.3|1060.5|1059.3|1059.5|1058.3|102
1739160600000|2025-02-10 04:10:00|1060.3|1059.1|1059.9|1058.7|1060.3|1059.1|1059.9|1058.7|44
1739160900000|2025-02-10 04:15:00|1059.8|1058.6|1060.1|1058.9|1060.1|1058.9|1059.8|1058.6|25
1739161200000|2025-02-10 04:20:00|1060|1058.8|1060|1058.8|1060|1058.8|1060|1058.8|8
1739161500000|2025-02-10 04:25:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.9|1058.7|4
1739161800000|2025-02-10 04:30:00|1060.1|1058.9|1060.3|1059.1|1060.3|1059.1|1060|1058.8|28
1739162100000|2025-02-10 04:35:00|1060.1|1058.9|1060.2|1059|1060.2|1059|1060.1|1058.9|4
1739162400000|2025-02-10 04:40:00|1060.1|1058.9|1060.5|1059.3|1060.5|1059.3|1060.1|1058.9|53
1739162700000|2025-02-10 04:45:00|1060.4|1059.2|1060.4|1059.2|1060.4|1059.2|1060.3|1059.1|80
1739163000000|2025-02-10 04:50:00|1060.5|1059.3|1059.9|1058.7|1060.5|1059.3|1059.8|1058.6|51
1739163300000|2025-02-10 04:55:00|1059.7|1058.5|1059.5|1058.3|1059.7|1058.5|1059.5|1058.3|12
1739163600000|2025-02-10 05:00:00|1059.6|1058.4|1059.5|1058.3|1059.8|1058.6|1059.5|1058.3|28
1739163900000|2025-02-10 05:05:00|1059.7|1058.5|1059.9|1058.7|1059.9|1058.7|1059.7|1058.5|14
1739164200000|2025-02-10 05:10:00|1060|1058.8|1060|1058.8|1060.1|1058.9|1060|1058.8|8
1739164500000|2025-02-10 05:15:00|1060.1|1058.9|1060.3|1059.1|1060.3|1059.1|1060|1058.8|33
1739164800000|2025-02-10 05:20:00|1060.4|1059.2|1060.5|1059.3|1060.5|1059.3|1060.4|1059.2|39
1739165100000|2025-02-10 05:25:00|1060.4|1059.2|1060.9|1059.7|1060.9|1059.7|1060.4|1059.2|12
1739165400000|2025-02-10 05:30:00|1060.6|1059.4|1061.4|1060.2|1062|1060.8|1060.6|1059.4|129
1739165700000|2025-02-10 05:35:00|1061.5|1060.3|1060.8|1059.6|1061.5|1060.3|1060.8|1059.6|20
1739166000000|2025-02-10 05:40:00|1061|1059.8|1059.8|1058.6|1061|1059.8|1059.5|1058.3|72
1739166300000|2025-02-10 05:45:00|1059.9|1058.7|1059.1|1057.9|1060.1|1058.9|1059.1|1057.9|124
1739166600000|2025-02-10 05:50:00|1059|1057.8|1058.5|1057.3|1059.2|1058|1058.5|1057.3|376
1739166900000|2025-02-10 05:55:00|1058.2|1057|1057.8|1056.6|1058.2|1057|1056.9|1055.7|1006
1739167200000|2025-02-10 06:00:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.2|1056|352
1739167500000|2025-02-10 06:05:00|1057.6|1056.4|1058.3|1057.1|1058.5|1057.3|1057.6|1056.4|75
1739167800000|2025-02-10 06:10:00|1058.4|1057.2|1057.9|1056.7|1058.4|1057.2|1057.5|1056.3|41
1739168100000|2025-02-10 06:15:00|1057.8|1056.6|1058|1056.8|1058.2|1057|1057.8|1056.6|5
1739168400000|2025-02-10 06:20:00|1058.1|1056.9|1059.2|1058|1059.4|1058.2|1058|1056.8|125
1739168700000|2025-02-10 06:25:00|1059.5|1058.3|1058.6|1057.4|1059.5|1058.3|1058.5|1057.3|89
1739169000000|2025-02-10 06:30:00|1058.7|1057.5|1057.8|1056.6|1059.2|1058|1057.7|1056.5|49
1739169300000|2025-02-10 06:35:00|1057.9|1056.7|1058.2|1057|1058.5|1057.3|1057.8|1056.6|100
1739169600000|2025-02-10 06:40:00|1058.1|1056.9|1057|1055.8|1058.1|1056.9|1056.9|1055.7|114
1739169900000|2025-02-10 06:45:00|1057.1|1055.9|1057.4|1056.2|1057.9|1056.7|1057|1055.8|92
1739170200000|2025-02-10 06:50:00|1057.5|1056.3|1057.5|1056.3|1057.9|1056.7|1057.4|1056.2|95
1739170500000|2025-02-10 06:55:00|1057.3|1056.1|1058.1|1056.9|1058.3|1057.1|1057.2|1056|296
1739170800000|2025-02-10 07:00:00|1058.2|1057|1058.2|1057|1058.4|1057.2|1058|1056.8|575
1739171100000|2025-02-10 07:05:00|1058.1|1056.9|1058.2|1057|1058.2|1057|1058|1056.8|6
1739171400000|2025-02-10 07:10:00|1058.3|1057.1|1057.7|1056.5|1058.3|1057.1|1057.4|1056.2|78
1739171700000|2025-02-10 07:15:00|1057.8|1056.6|1058.5|1057.3|1058.5|1057.3|1057.8|1056.6|49
1739172000000|2025-02-10 07:20:00|1058.4|1057.2|1058.6|1057.4|1058.6|1057.4|1058.4|1057.2|2
1739172300000|2025-02-10 07:25:00|1058.7|1057.5|1058.8|1057.6|1059.1|1057.9|1058.7|1057.5|18
1739172600000|2025-02-10 07:30:00|1058.6|1057.4|1059.1|1057.9|1059.2|1058|1058.6|1057.4|46
1739172900000|2025-02-10 07:35:00|1059.2|1058|1059.3|1058.1|1059.3|1058.1|1059.1|1057.9|36
1739173200000|2025-02-10 07:40:00|1059.2|1058|1059.6|1058.4|1059.6|1058.4|1059.2|1058|27
1739173500000|2025-02-10 07:45:00|1059.5|1058.3|1059.5|1058.3|1059.6|1058.4|1059.5|1058.3|29
1739173800000|2025-02-10 07:50:00|1059.6|1058.4|1058.6|1057.4|1059.6|1058.4|1057.9|1056.7|162
1739174100000|2025-02-10 07:55:00|1058.1|1056.9|1057.3|1056.1|1058.1|1056.9|1057.2|1056|38
1739174400000|2025-02-10 08:00:00|1057.2|1056|1058.1|1056.9|1058.2|1057|1057.2|1056|54
1739174700000|2025-02-10 08:05:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.8|1056.6|18
1739175000000|2025-02-10 08:10:00|1057.8|1056.6|1058.4|1057.2|1058.4|1057.2|1057.8|1056.6|42
1739175300000|2025-02-10 08:15:00|1058.1|1056.9|1058.2|1057|1059|1057.8|1058|1056.8|581
1739175600000|2025-02-10 08:20:00|1058.3|1057.1|1059|1057.8|1059.1|1057.9|1058.3|1057.1|56
1739175900000|2025-02-10 08:25:00|1058.9|1057.7|1058.8|1057.6|1059.1|1057.9|1058.8|1057.6|40
1739176200000|2025-02-10 08:30:00|1058.9|1057.7|1057.8|1056.6|1059.1|1057.9|1057.6|1056.4|94
1739176500000|2025-02-10 08:35:00|1057.9|1056.7|1058.1|1056.9|1058.1|1056.9|1057.3|1056.1|75
1739176800000|2025-02-10 08:40:00|1058.2|1057|1058.3|1057.1|1058.3|1057.1|1058.1|1056.9|8
1739177100000|2025-02-10 08:45:00|1057.9|1056.7|1057.8|1056.6|1058.1|1056.9|1057.7|1056.5|18
1739177400000|2025-02-10 08:50:00|1057.7|1056.5|1057.5|1056.3|1057.7|1056.5|1057.2|1056|36
1739177700000|2025-02-10 08:55:00|1057.4|1056.2|1058.6|1057.4|1058.6|1057.4|1057.3|1056.1|183
1739178000000|2025-02-10 09:00:00|1058.8|1057.6|1059.1|1057.9|1059.1|1057.9|1058.4|1057.2|96
1739178300000|2025-02-10 09:05:00|1059.2|1058|1060.1|1058.9|1060.1|1058.9|1059.1|1057.9|72
1739178600000|2025-02-10 09:10:00|1060.2|1059|1060.7|1059.5|1060.7|1059.5|1060.1|1058.9|30
1739178900000|2025-02-10 09:15:00|1060.8|1059.6|1060.6|1059.4|1061.1|1059.9|1060.4|1059.2|102
1739179200000|2025-02-10 09:20:00|1060.7|1059.5|1061|1059.8|1061.1|1059.9|1060.6|1059.4|94
1739179500000|2025-02-10 09:25:00|1060.9|1059.7|1061.6|1060.4|1061.6|1060.4|1060.9|1059.7|49
1739179800000|2025-02-10 09:30:00|1061.7|1060.5|1061.4|1060.2|1062.1|1060.9|1061.4|1060.2|66
1739180100000|2025-02-10 09:35:00|1061.2|1060|1061.4|1060.2|1061.5|1060.3|1060.9|1059.7|17
1739180400000|2025-02-10 09:40:00|1061.5|1060.3|1061.4|1060.2|1061.6|1060.4|1061.1|1059.9|98
1739180700000|2025-02-10 09:45:00|1061.5|1060.3|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|19
1739181000000|2025-02-10 09:50:00|1061.6|1060.4|1059.7|1058.5|1062|1060.8|1059.5|1058.3|169
1739181300000|2025-02-10 09:55:00|1059.6|1058.4|1059.6|1058.4|1060.1|1058.9|1059.4|1058.2|47
1739181600000|2025-02-10 10:00:00|1059.7|1058.5|1060.5|1059.3|1060.5|1059.3|1059.6|1058.4|113
1739181900000|2025-02-10 10:05:00|1060.7|1059.5|1060.7|1059.5|1060.7|1059.5|1060.4|1059.2|86
1739182200000|2025-02-10 10:10:00|1060.8|1059.6|1060.7|1059.5|1061.1|1059.9|1060.2|1059|32
1739182500000|2025-02-10 10:15:00|1060.9|1059.7|1060.5|1059.3|1061|1059.8|1060.5|1059.3|27
1739182800000|2025-02-10 10:20:00|1060.4|1059.2|1060.1|1058.9|1060.7|1059.5|1060.1|1058.9|37
1739183100000|2025-02-10 10:25:00|1060.3|1059.1|1060.9|1059.7|1061.2|1060|1060.3|1059.1|84
1739183400000|2025-02-10 10:30:00|1060.8|1059.6|1061.1|1059.9|1061.3|1060.1|1060.7|1059.5|19
1739183700000|2025-02-10 10:35:00|1061|1059.8|1061.1|1059.9|1061.2|1060|1060.6|1059.4|37
1739184000000|2025-02-10 10:40:00|1061|1059.8|1061.7|1060.5|1061.8|1060.6|1060.8|1059.6|59
1739184300000|2025-02-10 10:45:00|1061.8|1060.6|1061.8|1060.6|1061.8|1060.6|1061.4|1060.2|9
1739184600000|2025-02-10 10:50:00|1061.6|1060.4|1061.4|1060.2|1061.6|1060.4|1061.1|1059.9|66
1739184900000|2025-02-10 10:55:00|1061.3|1060.1|1061.3|1060.1|1061.6|1060.4|1061.3|1060.1|48
1739185200000|2025-02-10 11:00:00|1061.4|1060.2|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|74
1739185500000|2025-02-10 11:05:00|1062.2|1061|1061.9|1060.7|1062.2|1061|1061.9|1060.7|11
1739185800000|2025-02-10 11:10:00|1061.7|1060.5|1061.3|1060.1|1061.7|1060.5|1061.3|1060.1|17
1739186100000|2025-02-10 11:15:00|1061.2|1060|1061|1059.8|1061.3|1060.1|1060.9|1059.7|7
1739186400000|2025-02-10 11:20:00|1060.9|1059.7|1060.9|1059.7|1061.3|1060.1|1060.4|1059.2|126
1739186700000|2025-02-10 11:25:00|1061|1059.8|1061.4|1060.2|1061.4|1060.2|1060.9|1059.7|10
1739187000000|2025-02-10 11:30:00|1061.3|1060.1|1061|1059.8|1061.6|1060.4|1061|1059.8|9
1739187300000|2025-02-10 11:35:00|1061.1|1059.9|1061.3|1060.1|1061.4|1060.2|1061|1059.8|7
1739187600000|2025-02-10 11:40:00|1061.4|1060.2|1061.9|1060.7|1062|1060.8|1061.4|1060.2|33
1739187900000|2025-02-10 11:45:00|1061.8|1060.6|1061.7|1060.5|1061.8|1060.6|1061.4|1060.2|13
1739188200000|2025-02-10 11:50:00|1061.6|1060.4|1061.4|1060.2|1061.6|1060.4|1061.3|1060.1|4
1739188500000|2025-02-10 11:55:00|1061.5|1060.3|1061.4|1060.2|1061.5|1060.3|1061|1059.8|24
1739188800000|2025-02-10 12:00:00|1061.3|1060.1|1061.2|1060|1061.7|1060.5|1061|1059.8|82
1739189100000|2025-02-10 12:05:00|1061.3|1060.1|1060.2|1059|1061.3|1060.1|1060.2|1059|9
1739189400000|2025-02-10 12:10:00|1060.3|1059.1|1060.3|1059.1|1060.4|1059.2|1059.8|1058.6|37
1739189700000|2025-02-10 12:15:00|1060.2|1059|1060.3|1059.1|1060.8|1059.6|1060.2|1059|270
1739190000000|2025-02-10 12:20:00|1060.2|1059|1061.4|1060.2|1061.4|1060.2|1060.2|1059|150
1739190300000|2025-02-10 12:25:00|1061.3|1060.1|1061.6|1060.4|1061.7|1060.5|1061.3|1060.1|65
1739190600000|2025-02-10 12:30:00|1061.5|1060.3|1060.9|1059.7|1061.9|1060.7|1060.8|1059.6|129
1739190900000|2025-02-10 12:35:00|1061|1059.8|1061.6|1060.4|1061.7|1060.5|1060.9|1059.7|34
1739191200000|2025-02-10 12:40:00|1061.4|1060.2|1061.9|1060.7|1061.9|1060.7|1061.4|1060.2|53
1739191500000|2025-02-10 12:45:00|1062|1060.8|1061.5|1060.3|1062.2|1061|1061.3|1060.1|260
1739191800000|2025-02-10 12:50:00|1061.6|1060.4|1062.2|1061|1062.2|1061|1061.5|1060.3|68
1739192100000|2025-02-10 12:55:00|1062.1|1060.9|1062|1060.8|1062.3|1061.1|1062|1060.8|791
1739192400000|2025-02-10 13:00:00|1061.7|1060.5|1061.3|1060.1|1062.3|1061.1|1061|1059.8|529
1739192700000|2025-02-10 13:05:00|1061.4|1060.2|1062.2|1061|1062.3|1061.1|1061.3|1060.1|346
1739193000000|2025-02-10 13:10:00|1062.3|1061.1|1061.5|1060.3|1062.7|1061.5|1061.2|1060|310
1739193300000|2025-02-10 13:15:00|1061.6|1060.4|1061.7|1060.5|1062.2|1061|1061.3|1060.1|115
1739193600000|2025-02-10 13:20:00|1061.6|1060.4|1061.3|1060.1|1061.8|1060.6|1061.3|1060.1|67
1739193900000|2025-02-10 13:25:00|1061.4|1060.2|1061.2|1060|1061.6|1060.4|1060.9|1059.7|81
1739194200000|2025-02-10 13:30:00|1061.3|1060.1|1060.8|1059.6|1062.2|1061|1060.7|1059.5|96
1739194500000|2025-02-10 13:35:00|1060.7|1059.5|1059.6|1058.4|1061.2|1060|1059.4|1058.2|267
1739194800000|2025-02-10 13:40:00|1059.7|1058.5|1060.1|1058.9|1060.2|1059|1059.4|1058.2|259
1739197800000|2025-02-10 14:30:00|1060|1058.8|1062.5|1061.3|1062.8|1061.6|1059.5|1058.3|2100
1739198100000|2025-02-10 14:35:00|1062.3|1061.1|1063.8|1062.6|1064.4|1063.2|1061.7|1060.5|1655
1739198400000|2025-02-10 14:40:00|1064|1062.8|1062.3|1061.1|1065|1063.8|1062.2|1061|1040
1739198700000|2025-02-10 14:45:00|1062.2|1061|1062.1|1060.9|1062.3|1061.1|1061|1059.8|795
1739199000000|2025-02-10 14:50:00|1062.2|1061|1063.6|1062.4|1063.9|1062.7|1061.8|1060.6|867
1739199300000|2025-02-10 14:55:00|1063.5|1062.3|1063.1|1061.9|1064.8|1063.6|1062.7|1061.5|1931
1739199600000|2025-02-10 15:00:00|1062.8|1061.6|1063.9|1062.7|1064.1|1062.9|1062.7|1061.5|798
1739199900000|2025-02-10 15:05:00|1064|1062.8|1062.8|1061.6|1064.3|1063.1|1062.3|1061.1|435
1739200200000|2025-02-10 15:10:00|1062.9|1061.7|1062.8|1061.6|1064.1|1062.9|1062.8|1061.6|338
1739200500000|2025-02-10 15:15:00|1062.9|1061.7|1063.8|1062.6|1064.3|1063.1|1062.9|1061.7|354
1739200800000|2025-02-10 15:20:00|1064|1062.8|1061.8|1060.6|1064|1062.8|1061.8|1060.6|299
1739201100000|2025-02-10 15:25:00|1061.9|1060.7|1061.9|1060.7|1062.4|1061.2|1061.3|1060.1|1730
1739201400000|2025-02-10 15:30:00|1062|1060.8|1060.3|1059.1|1062.1|1060.9|1060.1|1058.9|504
1739201700000|2025-02-10 15:35:00|1060.4|1059.2|1060.7|1059.5|1061.2|1060|1059.8|1058.6|445
1739202000000|2025-02-10 15:40:00|1060.5|1059.3|1060.7|1059.5|1061.3|1060.1|1060.4|1059.2|318
1739202300000|2025-02-10 15:45:00|1060.6|1059.4|1060.3|1059.1|1061.4|1060.2|1060.3|1059.1|1237
1739202600000|2025-02-10 15:50:00|1060.4|1059.2|1062.1|1060.9|1062.4|1061.2|1060.4|1059.2|638
1739202900000|2025-02-10 15:55:00|1062.3|1061.1|1061.8|1060.6|1062.8|1061.6|1061.8|1060.6|313
1739203200000|2025-02-10 16:00:00|1061.9|1060.7|1061.2|1060|1063.4|1062.2|1061.2|1060|1670
1739203500000|2025-02-10 16:05:00|1061.3|1060.1|1061.4|1060.2|1062|1060.8|1060.8|1059.6|541
1739203800000|2025-02-10 16:10:00|1061.7|1060.5|1061.7|1060.5|1062.2|1061|1061.3|1060.1|570
1739204100000|2025-02-10 16:15:00|1061.6|1060.4|1060.7|1059.5|1061.9|1060.7|1060.4|1059.2|458
1739204400000|2025-02-10 16:20:00|1060.8|1059.6|1060.1|1058.9|1061.1|1059.9|1059.9|1058.7|261
1739204700000|2025-02-10 16:25:00|1060.2|1059|1061.9|1060.7|1062.2|1061|1059.9|1058.7|1550
1739205000000|2025-02-10 16:30:00|1061.8|1060.6|1060.2|1059|1062.2|1061|1059.9|1058.7|763
1739205300000|2025-02-10 16:35:00|1060.3|1059.1|1060.2|1059|1061.3|1060.1|1060.2|1059|373
1739205600000|2025-02-10 16:40:00|1060.3|1059.1|1060.7|1059.5|1061.4|1060.2|1060.2|1059|236
1739205900000|2025-02-10 16:45:00|1060.6|1059.4|1060.8|1059.6|1061.2|1060|1060.4|1059.2|311
1739206200000|2025-02-10 16:50:00|1060.9|1059.7|1060.7|1059.5|1061.4|1060.2|1060.4|1059.2|316
1739206500000|2025-02-10 16:55:00|1060.9|1059.7|1060.4|1059.2|1060.9|1059.7|1060.4|1059.2|258
1739206800000|2025-02-10 17:00:00|1060.7|1059.5|1060.9|1059.7|1061.5|1060.3|1060.4|1059.2|320
1739207100000|2025-02-10 17:05:00|1061|1059.8|1060.4|1059.2|1061.2|1060|1060.4|1059.2|248
1739207400000|2025-02-10 17:10:00|1060.5|1059.3|1060.7|1059.5|1061.2|1060|1060.4|1059.2|341
1739207700000|2025-02-10 17:15:00|1060.6|1059.4|1060.9|1059.7|1060.9|1059.7|1060.4|1059.2|361
1739208000000|2025-02-10 17:20:00|1060.7|1059.5|1060.6|1059.4|1060.7|1059.5|1060.4|1059.2|269
1739208300000|2025-02-10 17:25:00|1060.5|1059.3|1061.1|1059.9|1061.4|1060.2|1060.4|1059.2|393
1739208600000|2025-02-10 17:30:00|1061.2|1060|1060.9|1059.7|1061.4|1060.2|1060.4|1059.2|447
1739208900000|2025-02-10 17:35:00|1061.2|1060|1061|1059.8|1061.7|1060.5|1060.9|1059.7|256
1739209200000|2025-02-10 17:40:00|1060.9|1059.7|1061.9|1060.7|1061.9|1060.7|1060.9|1059.7|240
1739209500000|2025-02-10 17:45:00|1062|1060.8|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|385
1739209800000|2025-02-10 17:50:00|1062.5|1061.3|1061.9|1060.7|1062.6|1061.4|1061.7|1060.5|266
1739210100000|2025-02-10 17:55:00|1062.2|1061|1062.4|1061.2|1062.6|1061.4|1062|1060.8|234
1739210400000|2025-02-10 18:00:00|1062.3|1061.1|1061.9|1060.7|1062.7|1061.5|1061.9|1060.7|203
1739210700000|2025-02-10 18:05:00|1062|1060.8|1061.9|1060.7|1062.1|1060.9|1061.4|1060.2|225
1739211000000|2025-02-10 18:10:00|1062|1060.8|1062.7|1061.5|1062.9|1061.7|1061.9|1060.7|458
1739211300000|2025-02-10 18:15:00|1063|1061.8|1062.5|1061.3|1063.1|1061.9|1062.4|1061.2|276
1739211600000|2025-02-10 18:20:00|1062.3|1061.1|1062.7|1061.5|1062.9|1061.7|1062.2|1061|337
1739211900000|2025-02-10 18:25:00|1062.4|1061.2|1062.2|1061|1062.4|1061.2|1062|1060.8|489
1739212200000|2025-02-10 18:30:00|1062.4|1061.2|1062.1|1060.9|1062.4|1061.2|1061.4|1060.2|1383
1739212500000|2025-02-10 18:35:00|1062|1060.8|1060.5|1059.3|1062.2|1061|1060.5|1059.3|331
1739212800000|2025-02-10 18:40:00|1060.4|1059.2|1060.7|1059.5|1060.9|1059.7|1060.4|1059.2|389
1739213100000|2025-02-10 18:45:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|212
1739213400000|2025-02-10 18:50:00|1061.2|1060|1061.2|1060|1061.4|1060.2|1060.9|1059.7|437
1739213700000|2025-02-10 18:55:00|1060.9|1059.7|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|458
1739214000000|2025-02-10 19:00:00|1060.7|1059.5|1061.7|1060.5|1061.8|1060.6|1060.5|1059.3|473
1739214300000|2025-02-10 19:05:00|1061.9|1060.7|1062|1060.8|1062|1060.8|1061.7|1060.5|572
1739214600000|2025-02-10 19:10:00|1062.2|1061|1062.1|1060.9|1062.6|1061.4|1061.9|1060.7|3994
1739214900000|2025-02-10 19:15:00|1062.4|1061.2|1061.8|1060.6|1062.4|1061.2|1061.2|1060|3111
1739235600000|2025-02-11 01:00:00|1061.4|1060.2|1060.6|1059.4|1061.5|1060.3|1059.1|1057.9|536
1739235900000|2025-02-11 01:05:00|1060.4|1059.2|1060.5|1059.3|1061.3|1060.1|1060.4|1059.2|151
1739236200000|2025-02-11 01:10:00|1060.4|1059.2|1060.9|1059.7|1061|1059.8|1060.4|1059.2|171
1739236500000|2025-02-11 01:15:00|1060.8|1059.6|1061.1|1059.9|1061.4|1060.2|1060.5|1059.3|178
1739236800000|2025-02-11 01:20:00|1060.9|1059.7|1061.8|1060.6|1062.2|1061|1060.9|1059.7|204
1739237100000|2025-02-11 01:25:00|1061.7|1060.5|1061.5|1060.3|1061.8|1060.6|1061.5|1060.3|19
1739237400000|2025-02-11 01:30:00|1061.6|1060.4|1062.1|1060.9|1062.3|1061.1|1061.6|1060.4|34
1739237700000|2025-02-11 01:35:00|1062|1060.8|1061.6|1060.4|1062.1|1060.9|1061.5|1060.3|4
1739238000000|2025-02-11 01:40:00|1061.5|1060.3|1063.1|1061.9|1063.1|1061.9|1061.5|1060.3|115
1739238300000|2025-02-11 01:45:00|1063|1061.8|1062.7|1061.5|1063.4|1062.2|1062.5|1061.3|88
1739238600000|2025-02-11 01:50:00|1062.8|1061.6|1062.5|1061.3|1063|1061.8|1062.4|1061.2|50
1739238900000|2025-02-11 01:55:00|1062.7|1061.5|1061.9|1060.7|1062.7|1061.5|1061.9|1060.7|11
1739239200000|2025-02-11 02:00:00|1061.7|1060.5|1062.6|1061.4|1062.6|1061.4|1061.7|1060.5|27
1739239500000|2025-02-11 02:05:00|1062.5|1061.3|1062.1|1060.9|1062.7|1061.5|1062.1|1060.9|6
1739239800000|2025-02-11 02:10:00|1062.2|1061|1062.5|1061.3|1062.8|1061.6|1062.1|1060.9|24
1739240100000|2025-02-11 02:15:00|1062.4|1061.2|1062.3|1061.1|1062.4|1061.2|1062.3|1061.1|41
1739240400000|2025-02-11 02:20:00|1062|1060.8|1061.9|1060.7|1062|1060.8|1061.8|1060.6|17
1739240700000|2025-02-11 02:25:00|1062|1060.8|1061.5|1060.3|1062|1060.8|1061.5|1060.3|5
1739241000000|2025-02-11 02:30:00|1061.4|1060.2|1059|1057.8|1061.5|1060.3|1058.8|1057.6|167
1739241300000|2025-02-11 02:35:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1058.9|1057.7|39
1739241600000|2025-02-11 02:40:00|1059.4|1058.2|1060|1058.8|1060.2|1059|1059.1|1057.9|28
1739241900000|2025-02-11 02:45:00|1059.9|1058.7|1060.6|1059.4|1060.6|1059.4|1059.9|1058.7|19
1739242200000|2025-02-11 02:50:00|1060.7|1059.5|1060.9|1059.7|1061.7|1060.5|1060.6|1059.4|29
1739242500000|2025-02-11 02:55:00|1060.7|1059.5|1061|1059.8|1061.1|1059.9|1060.5|1059.3|36
1739242800000|2025-02-11 03:00:00|1060.9|1059.7|1059.8|1058.6|1060.9|1059.7|1059.8|1058.6|32
1739243100000|2025-02-11 03:05:00|1059.9|1058.7|1060.9|1059.7|1060.9|1059.7|1059.9|1058.7|103
1739243400000|2025-02-11 03:10:00|1060.8|1059.6|1060.6|1059.4|1061|1059.8|1060.5|1059.3|61
1739243700000|2025-02-11 03:15:00|1060.5|1059.3|1060.6|1059.4|1060.8|1059.6|1060.2|1059|72
1739244000000|2025-02-11 03:20:00|1060.7|1059.5|1061.5|1060.3|1061.5|1060.3|1060.5|1059.3|45
1739244300000|2025-02-11 03:25:00|1061.4|1060.2|1061.8|1060.6|1062.1|1060.9|1061.4|1060.2|134
1739244600000|2025-02-11 03:30:00|1061.7|1060.5|1061.3|1060.1|1061.9|1060.7|1061.1|1059.9|18
1739244900000|2025-02-11 03:35:00|1061.2|1060|1061.1|1059.9|1061.2|1060|1061|1059.8|12
1739245200000|2025-02-11 03:40:00|1061|1059.8|1061.1|1059.9|1061.1|1059.9|1061|1059.8|2
1739245500000|2025-02-11 03:45:00|1061.2|1060|1060.9|1059.7|1061.2|1060|1060.8|1059.6|17
1739245800000|2025-02-11 03:50:00|1060.8|1059.6|1061|1059.8|1061|1059.8|1060.6|1059.4|3
1739246100000|2025-02-11 03:55:00|1060.9|1059.7|1060.8|1059.6|1060.9|1059.7|1060.8|1059.6|4
1739246400000|2025-02-11 04:00:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|5
1739246700000|2025-02-11 04:05:00|1060.8|1059.6|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|0
1739247000000|2025-02-11 04:10:00|1060.6|1059.4|1060.5|1059.3|1060.6|1059.4|1060.5|1059.3|0
1739247300000|2025-02-11 04:15:00|1060.6|1059.4|1061|1059.8|1061.1|1059.9|1060.6|1059.4|19
1739247600000|2025-02-11 04:20:00|1061.1|1059.9|1061.3|1060.1|1061.4|1060.2|1061.1|1059.9|1
1739247900000|2025-02-11 04:25:00|1061.4|1060.2|1061.4|1060.2|1061.5|1060.3|1061.3|1060.1|6
1739248200000|2025-02-11 04:30:00|1061.3|1060.1|1061.3|1060.1|1061.3|1060.1|1061.3|1060.1|3
1739248500000|2025-02-11 04:35:00|1061.2|1060|1061|1059.8|1061.2|1060|1061|1059.8|1
1739248800000|2025-02-11 04:40:00|1061.1|1059.9|1060.9|1059.7|1061.1|1059.9|1060.9|1059.7|4
1739249100000|2025-02-11 04:45:00|1061|1059.8|1061.1|1059.9|1061.1|1059.9|1061|1059.8|2
1739249400000|2025-02-11 04:50:00|1061|1059.8|1061|1059.8|1061|1059.8|1061|1059.8|0
1739249700000|2025-02-11 04:55:00|1060.9|1059.7|1061|1059.8|1061.1|1059.9|1060.9|1059.7|1
1739250000000|2025-02-11 05:00:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.9|1059.7|6
1739250300000|2025-02-11 05:05:00|1061.1|1059.9|1061.3|1060.1|1061.3|1060.1|1061.1|1059.9|1
1739250600000|2025-02-11 05:10:00|1061.2|1060|1061.1|1059.9|1061.2|1060|1061.1|1059.9|2
1739250900000|2025-02-11 05:15:00|1061.3|1060.1|1061.4|1060.2|1061.4|1060.2|1061.3|1060.1|0
1739251200000|2025-02-11 05:20:00|1061.5|1060.3|1061.4|1060.2|1061.5|1060.3|1061.4|1060.2|0
1739251500000|2025-02-11 05:25:00|1061.5|1060.3|1061.4|1060.2|1061.5|1060.3|1061.4|1060.2|3
1739251800000|2025-02-11 05:30:00|1061.6|1060.4|1062.6|1061.4|1062.7|1061.5|1061.6|1060.4|59
1739252100000|2025-02-11 05:35:00|1062.5|1061.3|1062.6|1061.4|1062.7|1061.5|1062.3|1061.1|51
1739252400000|2025-02-11 05:40:00|1062.7|1061.5|1062.8|1061.6|1062.8|1061.6|1062.3|1061.1|29
1739252700000|2025-02-11 05:45:00|1062.7|1061.5|1062|1060.8|1062.8|1061.6|1061.8|1060.6|65
1739253000000|2025-02-11 05:50:00|1061.9|1060.7|1062.5|1061.3|1062.6|1061.4|1061.8|1060.6|59
1739253300000|2025-02-11 05:55:00|1062.6|1061.4|1062.8|1061.6|1062.8|1061.6|1062.3|1061.1|121
1739253600000|2025-02-11 06:00:00|1063.1|1061.9|1064.1|1062.9|1064.1|1062.9|1062.7|1061.5|277
1739253900000|2025-02-11 06:05:00|1064.2|1063|1064.4|1063.2|1064.6|1063.4|1064.1|1062.9|335
1739254200000|2025-02-11 06:10:00|1064.3|1063.1|1063.9|1062.7|1064.6|1063.4|1063.7|1062.5|122
1739254500000|2025-02-11 06:15:00|1064|1062.8|1063.3|1062.1|1064.1|1062.9|1063.1|1061.9|69
1739254800000|2025-02-11 06:20:00|1063.4|1062.2|1063.3|1062.1|1063.6|1062.4|1063.2|1062|19
1739255100000|2025-02-11 06:25:00|1063.4|1062.2|1062.9|1061.7|1063.4|1062.2|1062.8|1061.6|41
1739255400000|2025-02-11 06:30:00|1062.8|1061.6|1062.8|1061.6|1063.2|1062|1062.8|1061.6|29
1739255700000|2025-02-11 06:35:00|1062.9|1061.7|1062.6|1061.4|1062.9|1061.7|1062.3|1061.1|8
1739256000000|2025-02-11 06:40:00|1062.5|1061.3|1062.3|1061.1|1062.5|1061.3|1062|1060.8|13
1739256300000|2025-02-11 06:45:00|1062.5|1061.3|1062.8|1061.6|1063|1061.8|1062.3|1061.1|219
1739256600000|2025-02-11 06:50:00|1063|1061.8|1062.8|1061.6|1063.3|1062.1|1062.8|1061.6|29
1739256900000|2025-02-11 06:55:00|1062.5|1061.3|1062.3|1061.1|1062.8|1061.6|1062.3|1061.1|179
1739257200000|2025-02-11 07:00:00|1062|1060.8|1062.3|1061.1|1062.3|1061.1|1061.7|1060.5|54
1739257500000|2025-02-11 07:05:00|1062.2|1061|1062|1060.8|1062.3|1061.1|1062|1060.8|48
1739257800000|2025-02-11 07:10:00|1062.1|1060.9|1061.9|1060.7|1062.3|1061.1|1061.8|1060.6|16
1739258100000|2025-02-11 07:15:00|1062|1060.8|1062|1060.8|1062|1060.8|1061.9|1060.7|6
1739258400000|2025-02-11 07:20:00|1061.9|1060.7|1061.5|1060.3|1062|1060.8|1061.5|1060.3|27
1739258700000|2025-02-11 07:25:00|1061.7|1060.5|1061.5|1060.3|1061.8|1060.6|1061.5|1060.3|4
1739259000000|2025-02-11 07:30:00|1061.7|1060.5|1061.5|1060.3|1061.9|1060.7|1061.5|1060.3|20
1739259300000|2025-02-11 07:35:00|1061.8|1060.6|1062|1060.8|1062.1|1060.9|1061.6|1060.4|51
1739259600000|2025-02-11 07:40:00|1062.1|1060.9|1062.6|1061.4|1062.6|1061.4|1062|1060.8|25
1739259900000|2025-02-11 07:45:00|1062.5|1061.3|1063.2|1062|1063.3|1062.1|1062.3|1061.1|42
1739260200000|2025-02-11 07:50:00|1063.1|1061.9|1063|1061.8|1063.2|1062|1062.9|1061.7|17
1739260500000|2025-02-11 07:55:00|1062.9|1061.7|1062.5|1061.3|1063.2|1062|1062.5|1061.3|46
1739260800000|2025-02-11 08:00:00|1062.4|1061.2|1062.8|1061.6|1062.8|1061.6|1062.3|1061.1|29
1739261100000|2025-02-11 08:05:00|1063|1061.8|1063.4|1062.2|1063.5|1062.3|1063|1061.8|31
1739261400000|2025-02-11 08:10:00|1063.3|1062.1|1063.5|1062.3|1063.8|1062.6|1063.3|1062.1|64
1739261700000|2025-02-11 08:15:00|1063.7|1062.5|1063.5|1062.3|1063.7|1062.5|1063.4|1062.2|7
1739262000000|2025-02-11 08:20:00|1063.4|1062.2|1063|1061.8|1063.4|1062.2|1062.8|1061.6|26
1739262300000|2025-02-11 08:25:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063|1061.8|54
1739262600000|2025-02-11 08:30:00|1063.8|1062.6|1063.7|1062.5|1063.8|1062.6|1063.5|1062.3|61
1739262900000|2025-02-11 08:35:00|1063.8|1062.6|1063.8|1062.6|1064.2|1063|1063.7|1062.5|68
1739263200000|2025-02-11 08:40:00|1064|1062.8|1063.8|1062.6|1064.7|1063.5|1063.8|1062.6|105
1739263500000|2025-02-11 08:45:00|1063.9|1062.7|1064.2|1063|1064.4|1063.2|1063.9|1062.7|34
1739263800000|2025-02-11 08:50:00|1064.1|1062.9|1063.6|1062.4|1064.3|1063.1|1063.6|1062.4|9
1739264100000|2025-02-11 08:55:00|1063.7|1062.5|1063.5|1062.3|1063.8|1062.6|1063.2|1062|1635
1739264400000|2025-02-11 09:00:00|1063.4|1062.2|1064|1062.8|1064.1|1062.9|1063.3|1062.1|34
1739264700000|2025-02-11 09:05:00|1064.2|1063|1064.8|1063.6|1064.8|1063.6|1064|1062.8|84
1739265000000|2025-02-11 09:10:00|1064.7|1063.5|1065|1063.8|1065|1063.8|1064.6|1063.4|69
1739265300000|2025-02-11 09:15:00|1064.9|1063.7|1064.4|1063.2|1064.9|1063.7|1064.3|1063.1|48
1739265600000|2025-02-11 09:20:00|1064.3|1063.1|1064.4|1063.2|1064.4|1063.2|1064.1|1062.9|12
1739265900000|2025-02-11 09:25:00|1064.5|1063.3|1065.3|1064.1|1065.5|1064.3|1064.4|1063.2|53
1739266200000|2025-02-11 09:30:00|1065.2|1064|1064.8|1063.6|1065.3|1064.1|1064.7|1063.5|42
1739266500000|2025-02-11 09:35:00|1064.7|1063.5|1064.7|1063.5|1065|1063.8|1064.7|1063.5|20
1739266800000|2025-02-11 09:40:00|1064.8|1063.6|1065.3|1064.1|1065.7|1064.5|1064.7|1063.5|33
1739267100000|2025-02-11 09:45:00|1065.4|1064.2|1064.9|1063.7|1065.7|1064.5|1064.9|1063.7|44
1739267400000|2025-02-11 09:50:00|1064.8|1063.6|1064.5|1063.3|1064.9|1063.7|1064.5|1063.3|38
1739267700000|2025-02-11 09:55:00|1064.4|1063.2|1064.5|1063.3|1064.5|1063.3|1064.1|1062.9|49
1739268000000|2025-02-11 10:00:00|1064.4|1063.2|1064|1062.8|1064.4|1063.2|1063.5|1062.3|54
1739268300000|2025-02-11 10:05:00|1064.2|1063|1064.3|1063.1|1064.3|1063.1|1064|1062.8|7
1739268600000|2025-02-11 10:10:00|1064.2|1063|1064.4|1063.2|1064.4|1063.2|1064.2|1063|87
1739268900000|2025-02-11 10:15:00|1064.7|1063.5|1064.8|1063.6|1065.5|1064.3|1064.7|1063.5|66
1739269200000|2025-02-11 10:20:00|1064.7|1063.5|1065.1|1063.9|1065.1|1063.9|1064.5|1063.3|26
1739269500000|2025-02-11 10:25:00|1065.2|1064|1065.6|1064.4|1065.6|1064.4|1065.1|1063.9|30
1739269800000|2025-02-11 10:30:00|1065.5|1064.3|1065.2|1064|1065.5|1064.3|1065.2|1064|11
1739270100000|2025-02-11 10:35:00|1065.1|1063.9|1065.5|1064.3|1065.6|1064.4|1065.1|1063.9|23
1739270400000|2025-02-11 10:40:00|1065.4|1064.2|1065.1|1063.9|1065.6|1064.4|1065.1|1063.9|24
1739270700000|2025-02-11 10:45:00|1065.3|1064.1|1065.1|1063.9|1065.4|1064.2|1065.1|1063.9|20
1739271000000|2025-02-11 10:50:00|1065|1063.8|1064.9|1063.7|1065.1|1063.9|1064.6|1063.4|12
1739271300000|2025-02-11 10:55:00|1065|1063.8|1065|1063.8|1065.4|1064.2|1064.9|1063.7|21
1739271600000|2025-02-11 11:00:00|1064.9|1063.7|1064.9|1063.7|1065.1|1063.9|1064.8|1063.6|44
1739271900000|2025-02-11 11:05:00|1065|1063.8|1064.4|1063.2|1065|1063.8|1064.1|1062.9|48
1739272200000|2025-02-11 11:10:00|1064.5|1063.3|1064.8|1063.6|1065|1063.8|1064.4|1063.2|7
1739272500000|2025-02-11 11:15:00|1064.7|1063.5|1065.1|1063.9|1065.2|1064|1064.7|1063.5|17
1739272800000|2025-02-11 11:20:00|1065.2|1064|1065.6|1064.4|1065.6|1064.4|1065|1063.8|50
1739273100000|2025-02-11 11:25:00|1065.7|1064.5|1065.5|1064.3|1065.8|1064.6|1065.2|1064|37
1739273400000|2025-02-11 11:30:00|1065.3|1064.1|1066.3|1065.1|1066.5|1065.3|1065.3|1064.1|70
1739273700000|2025-02-11 11:35:00|1066.2|1065|1066.4|1065.2|1066.9|1065.7|1066.1|1064.9|345
1739274000000|2025-02-11 11:40:00|1066.3|1065.1|1066.6|1065.4|1066.7|1065.5|1066.1|1064.9|45
1739274300000|2025-02-11 11:45:00|1066.7|1065.5|1066.7|1065.5|1067.2|1066|1066.6|1065.4|69
1739274600000|2025-02-11 11:50:00|1066.6|1065.4|1067|1065.8|1067|1065.8|1066.1|1064.9|113
1739274900000|2025-02-11 11:55:00|1066.9|1065.7|1066.5|1065.3|1067.1|1065.9|1066.4|1065.2|81
1739275200000|2025-02-11 12:00:00|1066.6|1065.4|1066.8|1065.6|1067|1065.8|1066.4|1065.2|44
1739275500000|2025-02-11 12:05:00|1066.7|1065.5|1067.1|1065.9|1067.2|1066|1066.7|1065.5|359
1739275800000|2025-02-11 12:10:00|1067|1065.8|1066.4|1065.2|1067.1|1065.9|1066.2|1065|94
1739276100000|2025-02-11 12:15:00|1066.5|1065.3|1066.6|1065.4|1066.8|1065.6|1066.1|1064.9|47
1739276400000|2025-02-11 12:20:00|1066.7|1065.5|1066.5|1065.3|1066.7|1065.5|1066.1|1064.9|57
1739276700000|2025-02-11 12:25:00|1066.6|1065.4|1066.2|1065|1067.1|1065.9|1066.1|1064.9|161
1739277000000|2025-02-11 12:30:00|1066.1|1064.9|1066.4|1065.2|1066.8|1065.6|1066.1|1064.9|735
1739277300000|2025-02-11 12:35:00|1066.2|1065|1065.5|1064.3|1066.2|1065|1065.4|1064.2|130
1739277600000|2025-02-11 12:40:00|1065.6|1064.4|1065.3|1064.1|1066|1064.8|1064.1|1062.9|461
1739277900000|2025-02-11 12:45:00|1065.5|1064.3|1066.2|1065|1066.2|1065|1065.1|1063.9|111
1739278200000|2025-02-11 12:50:00|1066.1|1064.9|1065.4|1064.2|1066.2|1065|1065.3|1064.1|84
1739278500000|2025-02-11 12:55:00|1065.3|1064.1|1066.4|1065.2|1066.5|1065.3|1065.3|1064.1|47
1739278800000|2025-02-11 13:00:00|1066.3|1065.1|1064.1|1062.9|1066.3|1065.1|1064.1|1062.9|278
1739279100000|2025-02-11 13:05:00|1064.3|1063.1|1063.3|1062.1|1064.6|1063.4|1063.3|1062.1|419
1739279400000|2025-02-11 13:10:00|1063.1|1061.9|1063.2|1062|1063.6|1062.4|1062.7|1061.5|342
1739279700000|2025-02-11 13:15:00|1063.3|1062.1|1061.9|1060.7|1063.3|1062.1|1061.8|1060.6|145
1739280000000|2025-02-11 13:20:00|1061.8|1060.6|1061.4|1060.2|1062.3|1061.1|1061.1|1059.9|598
1739280300000|2025-02-11 13:25:00|1061.3|1060.1|1061.9|1060.7|1061.9|1060.7|1060.8|1059.6|218
1739280600000|2025-02-11 13:30:00|1062|1060.8|1062.6|1061.4|1062.8|1061.6|1061.9|1060.7|172
1739280900000|2025-02-11 13:35:00|1062.7|1061.5|1062.3|1061.1|1062.8|1061.6|1062.3|1061.1|102
1739281200000|2025-02-11 13:40:00|1062.6|1061.4|1063|1061.8|1063.6|1062.4|1062.5|1061.3|439
1739284200000|2025-02-11 14:30:00|1063.5|1062.3|1064.6|1063.4|1066.3|1065.1|1063.5|1062.3|1920
1739284500000|2025-02-11 14:35:00|1064.4|1063.2|1064.2|1063|1064.6|1063.4|1063.6|1062.4|767
1739284800000|2025-02-11 14:40:00|1064.1|1062.9|1063.9|1062.7|1065.1|1063.9|1063.4|1062.2|1029
1739285100000|2025-02-11 14:45:00|1063.8|1062.6|1063.6|1062.4|1064.1|1062.9|1063.1|1061.9|705
1739285400000|2025-02-11 14:50:00|1063.9|1062.7|1063.2|1062|1064.1|1062.9|1063|1061.8|591
1739285700000|2025-02-11 14:55:00|1063.1|1061.9|1065.1|1063.9|1065.2|1064|1063.1|1061.9|1152
1739286000000|2025-02-11 15:00:00|1065|1063.8|1065|1063.8|1066.1|1064.9|1064.9|1063.7|416
1739286300000|2025-02-11 15:05:00|1065.1|1063.9|1064.9|1063.7|1065.8|1064.6|1064.5|1063.3|525
1739286600000|2025-02-11 15:10:00|1065.1|1063.9|1066|1064.8|1066.2|1065|1064.8|1063.6|675
1739286900000|2025-02-11 15:15:00|1065.7|1064.5|1065.4|1064.2|1065.9|1064.7|1064.9|1063.7|331
1739287200000|2025-02-11 15:20:00|1065.5|1064.3|1066.5|1065.3|1066.5|1065.3|1065.4|1064.2|1566
1739287500000|2025-02-11 15:25:00|1066.6|1065.4|1068.7|1067.5|1068.7|1067.5|1066.5|1065.3|1157
1739287800000|2025-02-11 15:30:00|1068.6|1067.4|1068.9|1067.7|1069.7|1068.5|1068.4|1067.2|878
1739288100000|2025-02-11 15:35:00|1068.8|1067.6|1069|1067.8|1069.1|1067.9|1068.4|1067.2|371
1739288400000|2025-02-11 15:40:00|1068.9|1067.7|1068.4|1067.2|1069.6|1068.4|1068.2|1067|367
1739288700000|2025-02-11 15:45:00|1068.5|1067.3|1068.5|1067.3|1068.5|1067.3|1067.9|1066.7|661
1739289000000|2025-02-11 15:50:00|1068.6|1067.4|1068.1|1066.9|1068.9|1067.7|1068|1066.8|1848
1739289300000|2025-02-11 15:55:00|1068.2|1067|1068.4|1067.2|1068.8|1067.6|1068.1|1066.9|739
1739289600000|2025-02-11 16:00:00|1068.6|1067.4|1068.1|1066.9|1068.9|1067.7|1067.6|1066.4|536
1739289900000|2025-02-11 16:05:00|1068.2|1067|1069.1|1067.9|1069.6|1068.4|1068.2|1067|460
1739290200000|2025-02-11 16:10:00|1069|1067.8|1069.1|1067.9|1069.6|1068.4|1068.8|1067.6|340
1739290500000|2025-02-11 16:15:00|1069|1067.8|1068.3|1067.1|1069.1|1067.9|1067.8|1066.6|296
1739290800000|2025-02-11 16:20:00|1068.4|1067.2|1069.1|1067.9|1069.2|1068|1068.3|1067.1|501
1739291100000|2025-02-11 16:25:00|1069.2|1068|1068.6|1067.4|1069.6|1068.4|1068.6|1067.4|970
1739291400000|2025-02-11 16:30:00|1068.9|1067.7|1068.1|1066.9|1069.2|1068|1067.9|1066.7|341
1739291700000|2025-02-11 16:35:00|1068|1066.8|1066.5|1065.3|1068.2|1067|1066.2|1065|410
1739292000000|2025-02-11 16:40:00|1066.7|1065.5|1066.6|1065.4|1067.2|1066|1066.1|1064.9|554
1739292300000|2025-02-11 16:45:00|1066.5|1065.3|1067.4|1066.2|1067.4|1066.2|1066.4|1065.2|363
1739292600000|2025-02-11 16:50:00|1067.6|1066.4|1068.4|1067.2|1068.9|1067.7|1067.4|1066.2|719
1739292900000|2025-02-11 16:55:00|1068.7|1067.5|1068.1|1066.9|1068.9|1067.7|1067.9|1066.7|881
1739293200000|2025-02-11 17:00:00|1068|1066.8|1059.9|1058.7|1068|1066.8|1059.1|1057.9|3097
1739293500000|2025-02-11 17:05:00|1059.8|1058.6|1060.6|1059.4|1063.1|1061.9|1059.7|1058.5|2763
1739293800000|2025-02-11 17:10:00|1060.8|1059.6|1060.8|1059.6|1061.8|1060.6|1059.6|1058.4|754
1739294100000|2025-02-11 17:15:00|1060.7|1059.5|1063.6|1062.4|1064.7|1063.5|1060.6|1059.4|1651
1739294400000|2025-02-11 17:20:00|1063.7|1062.5|1061.5|1060.3|1063.9|1062.7|1061.1|1059.9|620
1739294700000|2025-02-11 17:25:00|1061.6|1060.4|1062.1|1060.9|1062.3|1061.1|1060.7|1059.5|617
1739295000000|2025-02-11 17:30:00|1062.2|1061|1061.7|1060.5|1062.6|1061.4|1061.1|1059.9|645
1739295300000|2025-02-11 17:35:00|1061.8|1060.6|1062.3|1061.1|1062.3|1061.1|1061.1|1059.9|489
1739295600000|2025-02-11 17:40:00|1062.2|1061|1062.3|1061.1|1062.8|1061.6|1061.8|1060.6|490
1739295900000|2025-02-11 17:45:00|1062.2|1061|1064.8|1063.6|1064.8|1063.6|1062|1060.8|561
1739296200000|2025-02-11 17:50:00|1064.2|1063|1063.3|1062.1|1064.7|1063.5|1063.3|1062.1|891
1739296500000|2025-02-11 17:55:00|1063.4|1062.2|1062.1|1060.9|1063.6|1062.4|1061.9|1060.7|2611
1739296800000|2025-02-11 18:00:00|1062|1060.8|1059.7|1058.5|1062.3|1061.1|1059.6|1058.4|970
1739297100000|2025-02-11 18:05:00|1059.8|1058.6|1058.8|1057.6|1060.3|1059.1|1058.8|1057.6|898
1739297400000|2025-02-11 18:10:00|1058.9|1057.7|1059|1057.8|1059|1057.8|1058|1056.8|744
1739297700000|2025-02-11 18:15:00|1059.1|1057.9|1058.6|1057.4|1060.4|1059.2|1058.5|1057.3|1373
1739298000000|2025-02-11 18:20:00|1058.7|1057.5|1058.3|1057.1|1059.1|1057.9|1058.2|1057|242
1739298300000|2025-02-11 18:25:00|1058.4|1057.2|1058.2|1057|1059|1057.8|1057.8|1056.6|487
1739298600000|2025-02-11 18:30:00|1058.5|1057.3|1059|1057.8|1059|1057.8|1058|1056.8|479
1739298900000|2025-02-11 18:35:00|1058.8|1057.6|1058.7|1057.5|1059.5|1058.3|1058.6|1057.4|249
1739299200000|2025-02-11 18:40:00|1058.8|1057.6|1058.6|1057.4|1060|1058.8|1058.5|1057.3|403
1739299500000|2025-02-11 18:45:00|1058.5|1057.3|1059.1|1057.9|1059.3|1058.1|1058.5|1057.3|772
1739299800000|2025-02-11 18:50:00|1059|1057.8|1059.5|1058.3|1060|1058.8|1059|1057.8|1819
1739300100000|2025-02-11 18:55:00|1059.6|1058.4|1059.3|1058.1|1060|1058.8|1059|1057.8|547
1739300400000|2025-02-11 19:00:00|1059.5|1058.3|1056.7|1055.5|1059.5|1058.3|1056.2|1055|1950
1739300700000|2025-02-11 19:05:00|1056.9|1055.7|1056.2|1055|1057.2|1056|1055.1|1053.9|2727
1739301000000|2025-02-11 19:10:00|1056.3|1055.1|1057.2|1056|1057.4|1056.2|1056|1054.8|4593
1739301300000|2025-02-11 19:15:00|1057.1|1055.9|1057.3|1056.1|1058|1056.8|1057|1055.8|1390
1739322000000|2025-02-12 01:00:00|1058.5|1057.3|1058.3|1057.1|1058.5|1057.3|1056.5|1055.3|576
1739322300000|2025-02-12 01:05:00|1058.4|1057.2|1059.4|1058.2|1059.4|1058.2|1058.1|1056.9|1114
1739322600000|2025-02-12 01:10:00|1059.5|1058.3|1058.1|1056.9|1060|1058.8|1057.3|1056.1|240
1739322900000|2025-02-12 01:15:00|1058.2|1057|1058|1056.8|1058.8|1057.6|1057.9|1056.7|216
1739323200000|2025-02-12 01:20:00|1057.9|1056.7|1058.1|1056.9|1058.1|1056.9|1057.3|1056.1|115
1739323500000|2025-02-12 01:25:00|1058|1056.8|1057.5|1056.3|1058.5|1057.3|1057.2|1056|52
1739323800000|2025-02-12 01:30:00|1057.4|1056.2|1058|1056.8|1058.3|1057.1|1057.3|1056.1|11
1739324100000|2025-02-12 01:35:00|1058.2|1057|1058.8|1057.6|1058.9|1057.7|1057.5|1056.3|44
1739324400000|2025-02-12 01:40:00|1058.5|1057.3|1058.3|1057.1|1058.9|1057.7|1058|1056.8|39
1739324700000|2025-02-12 01:45:00|1058.2|1057|1059.5|1058.3|1059.8|1058.6|1058.2|1057|111
1739325000000|2025-02-12 01:50:00|1059.7|1058.5|1060|1058.8|1060.7|1059.5|1059.7|1058.5|211
1739325300000|2025-02-12 01:55:00|1059.9|1058.7|1059.3|1058.1|1060.1|1058.9|1059.3|1058.1|48
1739325600000|2025-02-12 02:00:00|1059.4|1058.2|1059.4|1058.2|1059.6|1058.4|1059.2|1058|17
1739325900000|2025-02-12 02:05:00|1059.5|1058.3|1059.4|1058.2|1059.8|1058.6|1059.4|1058.2|23
1739326200000|2025-02-12 02:10:00|1059.5|1058.3|1059.4|1058.2|1059.8|1058.6|1059.1|1057.9|9
1739326500000|2025-02-12 02:15:00|1059.6|1058.4|1059.5|1058.3|1059.6|1058.4|1059.4|1058.2|9
1739326800000|2025-02-12 02:20:00|1059.4|1058.2|1059.7|1058.5|1059.8|1058.6|1059.4|1058.2|2
1739327100000|2025-02-12 02:25:00|1059.6|1058.4|1059.6|1058.4|1059.8|1058.6|1059.5|1058.3|18
1739327400000|2025-02-12 02:30:00|1059.5|1058.3|1060.4|1059.2|1060.5|1059.3|1059.3|1058.1|17
1739327700000|2025-02-12 02:35:00|1060.3|1059.1|1060.2|1059|1060.4|1059.2|1059.9|1058.7|9
1739328000000|2025-02-12 02:40:00|1060.1|1058.9|1059.9|1058.7|1060.5|1059.3|1059.9|1058.7|34
1739328300000|2025-02-12 02:45:00|1059.8|1058.6|1059.9|1058.7|1060|1058.8|1059.4|1058.2|31
1739328600000|2025-02-12 02:50:00|1060|1058.8|1059.5|1058.3|1060.1|1058.9|1059.4|1058.2|32
1739328900000|2025-02-12 02:55:00|1059.4|1058.2|1059.3|1058.1|1059.5|1058.3|1059.1|1057.9|42
1739329200000|2025-02-12 03:00:00|1059|1057.8|1058.5|1057.3|1059.5|1058.3|1058|1056.8|43
1739329500000|2025-02-12 03:05:00|1058.8|1057.6|1058.8|1057.6|1059.1|1057.9|1058.6|1057.4|15
1739329800000|2025-02-12 03:10:00|1058.9|1057.7|1058.6|1057.4|1059|1057.8|1058.5|1057.3|350
1739330100000|2025-02-12 03:15:00|1058.5|1057.3|1057.8|1056.6|1058.6|1057.4|1057.7|1056.5|299
1739330400000|2025-02-12 03:20:00|1057.5|1056.3|1058.1|1056.9|1058.1|1056.9|1057.5|1056.3|104
1739330700000|2025-02-12 03:25:00|1058|1056.8|1057.9|1056.7|1058.2|1057|1057.9|1056.7|45
1739331000000|2025-02-12 03:30:00|1058.1|1056.9|1058.9|1057.7|1058.9|1057.7|1058|1056.8|75
1739331300000|2025-02-12 03:35:00|1058.8|1057.6|1058.2|1057|1058.8|1057.6|1058.2|1057|78
1739331600000|2025-02-12 03:40:00|1058.3|1057.1|1058.3|1057.1|1058.6|1057.4|1058.2|1057|12
1739331900000|2025-02-12 03:45:00|1058.2|1057|1058|1056.8|1058.3|1057.1|1058|1056.8|7
1739332200000|2025-02-12 03:50:00|1057.7|1056.5|1057.6|1056.4|1057.8|1056.6|1057.6|1056.4|14
1739332500000|2025-02-12 03:55:00|1057.7|1056.5|1057.9|1056.7|1057.9|1056.7|1057.6|1056.4|19
1739332800000|2025-02-12 04:00:00|1058|1056.8|1058.2|1057|1058.2|1057|1057.8|1056.6|23
1739333100000|2025-02-12 04:05:00|1058.1|1056.9|1058|1056.8|1058.2|1057|1058|1056.8|9
1739333400000|2025-02-12 04:10:00|1058.1|1056.9|1058.5|1057.3|1058.5|1057.3|1058.1|1056.9|43
1739333700000|2025-02-12 04:15:00|1058.6|1057.4|1058.3|1057.1|1058.6|1057.4|1058.3|1057.1|59
1739334000000|2025-02-12 04:20:00|1058.2|1057|1058.3|1057.1|1058.3|1057.1|1058.2|1057|0
1739334300000|2025-02-12 04:25:00|1058.2|1057|1058.1|1056.9|1058.3|1057.1|1058.1|1056.9|18
1739334600000|2025-02-12 04:30:00|1058.2|1057|1058.5|1057.3|1058.5|1057.3|1058.2|1057|3
1739334900000|2025-02-12 04:35:00|1058.6|1057.4|1058.3|1057.1|1058.6|1057.4|1058.3|1057.1|5
1739335200000|2025-02-12 04:40:00|1058.2|1057|1059|1057.8|1059|1057.8|1058.2|1057|52
1739335500000|2025-02-12 04:45:00|1058.9|1057.7|1059|1057.8|1059.1|1057.9|1058.7|1057.5|14
1739335800000|2025-02-12 04:50:00|1058.9|1057.7|1059|1057.8|1059.1|1057.9|1058.8|1057.6|7
1739336100000|2025-02-12 04:55:00|1058.9|1057.7|1058.7|1057.5|1058.9|1057.7|1058.7|1057.5|9
1739336400000|2025-02-12 05:00:00|1058.6|1057.4|1058.3|1057.1|1058.7|1057.5|1058.3|1057.1|9
1739336700000|2025-02-12 05:05:00|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|1058.3|1057.1|8
1739337000000|2025-02-12 05:10:00|1058.2|1057|1058.1|1056.9|1058.2|1057|1058|1056.8|24
1739337300000|2025-02-12 05:15:00|1058.2|1057|1058|1056.8|1058.2|1057|1058|1056.8|2
1739337600000|2025-02-12 05:20:00|1057.7|1056.5|1057.6|1056.4|1057.7|1056.5|1057.5|1056.3|24
1739337900000|2025-02-12 05:25:00|1057.7|1056.5|1057.6|1056.4|1057.7|1056.5|1057.6|1056.4|18
1739338200000|2025-02-12 05:30:00|1057.5|1056.3|1057|1055.8|1057.7|1056.5|1057|1055.8|214
1739338500000|2025-02-12 05:35:00|1056.7|1055.5|1056.7|1055.5|1057.2|1056|1056.7|1055.5|162
1739338800000|2025-02-12 05:40:00|1056.8|1055.6|1057|1055.8|1057.2|1056|1056.7|1055.5|99
1739339100000|2025-02-12 05:45:00|1056.9|1055.7|1057.2|1056|1057.2|1056|1056.7|1055.5|31
1739339400000|2025-02-12 05:50:00|1057.3|1056.1|1057.3|1056.1|1057.3|1056.1|1056.8|1055.6|897
1739339700000|2025-02-12 05:55:00|1057.2|1056|1057.2|1056|1057.4|1056.2|1057|1055.8|8
1739340000000|2025-02-12 06:00:00|1057.1|1055.9|1057.6|1056.4|1057.8|1056.6|1057.1|1055.9|12
1739340300000|2025-02-12 06:05:00|1057.7|1056.5|1058|1056.8|1058.5|1057.3|1057.7|1056.5|50
1739340600000|2025-02-12 06:10:00|1057.9|1056.7|1057.8|1056.6|1058|1056.8|1057.6|1056.4|25
1739340900000|2025-02-12 06:15:00|1057.9|1056.7|1057|1055.8|1058|1056.8|1056.9|1055.7|7
1739341200000|2025-02-12 06:20:00|1056.9|1055.7|1057.1|1055.9|1057.4|1056.2|1056.8|1055.6|20
1739341500000|2025-02-12 06:25:00|1057.2|1056|1056.9|1055.7|1057.6|1056.4|1056.9|1055.7|28
1739341800000|2025-02-12 06:30:00|1057|1055.8|1057.1|1055.9|1057.3|1056.1|1056.5|1055.3|91
1739342100000|2025-02-12 06:35:00|1057.3|1056.1|1057.4|1056.2|1058|1056.8|1056.9|1055.7|104
1739342400000|2025-02-12 06:40:00|1057.3|1056.1|1057.4|1056.2|1057.5|1056.3|1057.3|1056.1|100
1739342700000|2025-02-12 06:45:00|1057.3|1056.1|1057.4|1056.2|1057.4|1056.2|1057|1055.8|64
1739343000000|2025-02-12 06:50:00|1057.5|1056.3|1056.6|1055.4|1057.5|1056.3|1056.6|1055.4|29
1739343300000|2025-02-12 06:55:00|1056.8|1055.6|1056.8|1055.6|1057.3|1056.1|1056.5|1055.3|71
1739343600000|2025-02-12 07:00:00|1057|1055.8|1057|1055.8|1057.3|1056.1|1057|1055.8|16
1739343900000|2025-02-12 07:05:00|1057.1|1055.9|1057.2|1056|1057.3|1056.1|1057|1055.8|19
1739344200000|2025-02-12 07:10:00|1057.1|1055.9|1057.6|1056.4|1057.6|1056.4|1057|1055.8|9
1739344500000|2025-02-12 07:15:00|1057.8|1056.6|1058|1056.8|1058|1056.8|1057.5|1056.3|25
1739344800000|2025-02-12 07:20:00|1057.9|1056.7|1057.2|1056|1058|1056.8|1057.2|1056|20
1739345100000|2025-02-12 07:25:00|1057.3|1056.1|1057.1|1055.9|1057.4|1056.2|1057.1|1055.9|39
1739345400000|2025-02-12 07:30:00|1057.3|1056.1|1057.1|1055.9|1057.7|1056.5|1057|1055.8|63
1739345700000|2025-02-12 07:35:00|1057|1055.8|1057|1055.8|1057.5|1056.3|1056.9|1055.7|154
1739346000000|2025-02-12 07:40:00|1056.9|1055.7|1055.7|1054.5|1057|1055.8|1055.3|1054.1|295
1739346300000|2025-02-12 07:45:00|1055.8|1054.6|1056.4|1055.2|1056.4|1055.2|1055.7|1054.5|38
1739346600000|2025-02-12 07:50:00|1056.5|1055.3|1056.5|1055.3|1056.6|1055.4|1056.4|1055.2|28
1739346900000|2025-02-12 07:55:00|1056.6|1055.4|1056.4|1055.2|1056.9|1055.7|1056.3|1055.1|103
1739347200000|2025-02-12 08:00:00|1056.5|1055.3|1057.1|1055.9|1057.1|1055.9|1056.3|1055.1|63
1739347500000|2025-02-12 08:05:00|1057.2|1056|1057.3|1056.1|1057.4|1056.2|1057|1055.8|55
1739347800000|2025-02-12 08:10:00|1057.4|1056.2|1057.1|1055.9|1057.4|1056.2|1056.9|1055.7|27
1739348100000|2025-02-12 08:15:00|1057.2|1056|1056.5|1055.3|1057.4|1056.2|1056.5|1055.3|1276
1739348400000|2025-02-12 08:20:00|1056.6|1055.4|1056.8|1055.6|1056.9|1055.7|1056.5|1055.3|685
1739348700000|2025-02-12 08:25:00|1056.9|1055.7|1055.6|1054.4|1056.9|1055.7|1055.5|1054.3|128
1739349000000|2025-02-12 08:30:00|1055.7|1054.5|1055.1|1053.9|1055.8|1054.6|1055|1053.8|125
1739349300000|2025-02-12 08:35:00|1055|1053.8|1053.7|1052.5|1055.1|1053.9|1053.6|1052.4|479
1739349600000|2025-02-12 08:40:00|1053.8|1052.6|1053.7|1052.5|1054.5|1053.3|1053.7|1052.5|101
1739349900000|2025-02-12 08:45:00|1053.6|1052.4|1053.9|1052.7|1054|1052.8|1053.6|1052.4|41
1739350200000|2025-02-12 08:50:00|1054|1052.8|1054.1|1052.9|1054.4|1053.2|1054|1052.8|29
1739350500000|2025-02-12 08:55:00|1054|1052.8|1052.5|1051.3|1054|1052.8|1052.3|1051.1|209
1739350800000|2025-02-12 09:00:00|1052.4|1051.2|1053.6|1052.4|1053.8|1052.6|1052.2|1051|97
1739351100000|2025-02-12 09:05:00|1053.5|1052.3|1053.5|1052.3|1054|1052.8|1053.5|1052.3|331
1739351400000|2025-02-12 09:10:00|1053.6|1052.4|1053.7|1052.5|1054|1052.8|1053.3|1052.1|292
1739351700000|2025-02-12 09:15:00|1053.6|1052.4|1052.9|1051.7|1053.6|1052.4|1052.9|1051.7|99
1739352000000|2025-02-12 09:20:00|1053|1051.8|1052.2|1051|1053.1|1051.9|1052.2|1051|474
1739352300000|2025-02-12 09:25:00|1052.5|1051.3|1052.7|1051.5|1052.7|1051.5|1052.5|1051.3|98
1739352600000|2025-02-12 09:30:00|1052.6|1051.4|1052.7|1051.5|1053|1051.8|1052.5|1051.3|92
1739352900000|2025-02-12 09:35:00|1053|1051.8|1052.7|1051.5|1053.5|1052.3|1052.7|1051.5|154
1739353200000|2025-02-12 09:40:00|1053|1051.8|1053|1051.8|1053.1|1051.9|1052.7|1051.5|45
1739353500000|2025-02-12 09:45:00|1053.1|1051.9|1052.7|1051.5|1053.2|1052|1052.6|1051.4|70
1739353800000|2025-02-12 09:50:00|1052.9|1051.7|1053|1051.8|1053|1051.8|1052.6|1051.4|93
1739354100000|2025-02-12 09:55:00|1053.1|1051.9|1053|1051.8|1053.2|1052|1052.7|1051.5|72
1739354400000|2025-02-12 10:00:00|1053.2|1052|1052.7|1051.5|1053.5|1052.3|1052.6|1051.4|182
1739354700000|2025-02-12 10:05:00|1052.6|1051.4|1052.2|1051|1052.7|1051.5|1052.2|1051|213
1739355000000|2025-02-12 10:10:00|1052|1050.8|1052|1050.8|1052.3|1051.1|1052|1050.8|63
1739355300000|2025-02-12 10:15:00|1052.3|1051.1|1052.5|1051.3|1052.8|1051.6|1052.3|1051.1|147
1739355600000|2025-02-12 10:20:00|1052.6|1051.4|1052.4|1051.2|1053|1051.8|1052.3|1051.1|42
1739355900000|2025-02-12 10:25:00|1052.3|1051.1|1051.8|1050.6|1052.3|1051.1|1051.5|1050.3|236
1739356200000|2025-02-12 10:30:00|1051.9|1050.7|1052.4|1051.2|1052.4|1051.2|1051.8|1050.6|78
1739356500000|2025-02-12 10:35:00|1052.3|1051.1|1051.8|1050.6|1052.4|1051.2|1051.7|1050.5|195
1739356800000|2025-02-12 10:40:00|1051.6|1050.4|1051.9|1050.7|1052|1050.8|1051.6|1050.4|41
1739357100000|2025-02-12 10:45:00|1052|1050.8|1052.3|1051.1|1052.7|1051.5|1052|1050.8|97
1739357400000|2025-02-12 10:50:00|1052.4|1051.2|1052.7|1051.5|1052.7|1051.5|1052.4|1051.2|37
1739357700000|2025-02-12 10:55:00|1052.6|1051.4|1052.4|1051.2|1052.8|1051.6|1052.4|1051.2|15
1739358000000|2025-02-12 11:00:00|1052.3|1051.1|1052.9|1051.7|1053.2|1052|1052.2|1051|790
1739358300000|2025-02-12 11:05:00|1053.1|1051.9|1052.8|1051.6|1053.3|1052.1|1052.8|1051.6|77
1739358600000|2025-02-12 11:10:00|1052.9|1051.7|1053.3|1052.1|1053.3|1052.1|1052.7|1051.5|44
1739358900000|2025-02-12 11:15:00|1053.7|1052.5|1053.3|1052.1|1053.7|1052.5|1053|1051.8|63
1739359200000|2025-02-12 11:20:00|1053.2|1052|1053.3|1052.1|1054.1|1052.9|1053.2|1052|72
1739359500000|2025-02-12 11:25:00|1053.2|1052|1052.8|1051.6|1053.2|1052|1052.8|1051.6|17
1739359800000|2025-02-12 11:30:00|1052.9|1051.7|1052.8|1051.6|1052.9|1051.7|1052.5|1051.3|33
1739360100000|2025-02-12 11:35:00|1052.9|1051.7|1052.3|1051.1|1052.9|1051.7|1052.1|1050.9|55
1739360400000|2025-02-12 11:40:00|1052.4|1051.2|1052.7|1051.5|1052.7|1051.5|1052.3|1051.1|324
1739360700000|2025-02-12 11:45:00|1051.9|1050.7|1052.8|1051.6|1052.9|1051.7|1051.9|1050.7|147
1739361000000|2025-02-12 11:50:00|1052.7|1051.5|1052.5|1051.3|1053|1051.8|1052.5|1051.3|233
1739361300000|2025-02-12 11:55:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1052.5|1051.3|93
1739361600000|2025-02-12 12:00:00|1052.4|1051.2|1053|1051.8|1053.1|1051.9|1052.4|1051.2|32
1739361900000|2025-02-12 12:05:00|1052.9|1051.7|1052.4|1051.2|1052.9|1051.7|1052.1|1050.9|104
1739362200000|2025-02-12 12:10:00|1052.3|1051.1|1052.1|1050.9|1052.5|1051.3|1052.1|1050.9|25
1739362500000|2025-02-12 12:15:00|1052|1050.8|1051.7|1050.5|1052.1|1050.9|1051.5|1050.3|53
1739362800000|2025-02-12 12:20:00|1051.6|1050.4|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|99
1739363100000|2025-02-12 12:25:00|1051.9|1050.7|1051.5|1050.3|1051.9|1050.7|1051.3|1050.1|126
1739363400000|2025-02-12 12:30:00|1051.6|1050.4|1051.2|1050|1051.8|1050.6|1051.2|1050|71
1739363700000|2025-02-12 12:35:00|1051.1|1049.9|1051|1049.8|1051.3|1050.1|1050.8|1049.6|106
1739364000000|2025-02-12 12:40:00|1051.1|1049.9|1050.7|1049.5|1051.1|1049.9|1050.6|1049.4|165
1739364300000|2025-02-12 12:45:00|1050.6|1049.4|1050.6|1049.4|1051|1049.8|1050.3|1049.1|171
1739364600000|2025-02-12 12:50:00|1050.5|1049.3|1050.8|1049.6|1050.8|1049.6|1050.3|1049.1|225
1739364900000|2025-02-12 12:55:00|1050.7|1049.5|1049.8|1048.6|1050.7|1049.5|1049.6|1048.4|444
1739365200000|2025-02-12 13:00:00|1049.7|1048.5|1049.8|1048.6|1050.5|1049.3|1049.7|1048.5|350
1739365500000|2025-02-12 13:05:00|1049.7|1048.5|1049.5|1048.3|1050|1048.8|1049.3|1048.1|335
1739365800000|2025-02-12 13:10:00|1049.4|1048.2|1049.2|1048|1049.8|1048.6|1049|1047.8|411
1739366100000|2025-02-12 13:15:00|1049.3|1048.1|1049|1047.8|1049.4|1048.2|1049|1047.8|266
1739366400000|2025-02-12 13:20:00|1049.1|1047.9|1049.4|1048.2|1049.8|1048.6|1049|1047.8|157
1739366700000|2025-02-12 13:25:00|1049.5|1048.3|1049.4|1048.2|1049.5|1048.3|1049|1047.8|122
1739367000000|2025-02-12 13:30:00|1049.3|1048.1|1049.2|1048|1049.4|1048.2|1048.5|1047.3|894
1739367300000|2025-02-12 13:35:00|1049.1|1047.9|1049.8|1048.6|1050.2|1049|1049.1|1047.9|397
1739367600000|2025-02-12 13:40:00|1049.7|1048.5|1049.2|1048|1049.7|1048.5|1049|1047.8|500
1739370600000|2025-02-12 14:30:00|1048.4|1047.2|1050.4|1049.2|1051.8|1050.6|1048.1|1046.9|3256
1739370900000|2025-02-12 14:35:00|1050.6|1049.4|1053.1|1051.9|1053.1|1051.9|1050.4|1049.2|1641
1739371200000|2025-02-12 14:40:00|1052.9|1051.7|1053|1051.8|1053.6|1052.4|1051.8|1050.6|2584
1739371500000|2025-02-12 14:45:00|1052.9|1051.7|1055.5|1054.3|1055.6|1054.4|1052.6|1051.4|2163
1739371800000|2025-02-12 14:50:00|1055.6|1054.4|1056|1054.8|1056.4|1055.2|1054.6|1053.4|2221
1739372100000|2025-02-12 14:55:00|1055.9|1054.7|1053.8|1052.6|1056.3|1055.1|1053.6|1052.4|852
1739372400000|2025-02-12 15:00:00|1053.7|1052.5|1052.4|1051.2|1054|1052.8|1051.9|1050.7|1035
1739372700000|2025-02-12 15:05:00|1052.6|1051.4|1052.2|1051|1053.5|1052.3|1051.9|1050.7|943
1739373000000|2025-02-12 15:10:00|1052.3|1051.1|1051.6|1050.4|1052.7|1051.5|1051.4|1050.2|1050
1739373300000|2025-02-12 15:15:00|1051.5|1050.3|1050.6|1049.4|1051.6|1050.4|1050.5|1049.3|667
1739373600000|2025-02-12 15:20:00|1050.5|1049.3|1050.3|1049.1|1051.1|1049.9|1049.6|1048.4|983
1739373900000|2025-02-12 15:25:00|1050.4|1049.2|1048.9|1047.7|1050.4|1049.2|1048.6|1047.4|799
1739374200000|2025-02-12 15:30:00|1048.8|1047.6|1048|1046.8|1049.1|1047.9|1047.4|1046.2|1799
1739374500000|2025-02-12 15:35:00|1048.1|1046.9|1047.1|1045.9|1048.5|1047.3|1047.1|1045.9|1864
1739374800000|2025-02-12 15:40:00|1047.3|1046.1|1044.2|1043|1047.3|1046.1|1043.7|1042.5|3227
1739375100000|2025-02-12 15:45:00|1044.3|1043.1|1043.9|1042.7|1044.9|1043.7|1043.3|1042.1|1174
1739375400000|2025-02-12 15:50:00|1043.8|1042.6|1043.9|1042.7|1044.6|1043.4|1043.3|1042.1|962
1739375700000|2025-02-12 15:55:00|1043.7|1042.5|1043.5|1042.3|1043.7|1042.5|1042.2|1041|1410
1739376000000|2025-02-12 16:00:00|1043.4|1042.2|1043.3|1042.1|1044.6|1043.4|1042.9|1041.7|1274
1739376300000|2025-02-12 16:05:00|1043.2|1042|1043.3|1042.1|1044.1|1042.9|1043.2|1042|2165
1739376600000|2025-02-12 16:10:00|1043.2|1042|1043.1|1041.9|1043.6|1042.4|1042.9|1041.7|752
1739376900000|2025-02-12 16:15:00|1042.9|1041.7|1042.4|1041.2|1043|1041.8|1041.4|1040.2|1663
1739377200000|2025-02-12 16:20:00|1042.3|1041.1|1041.6|1040.4|1042.6|1041.4|1041.3|1040.1|871
1739377500000|2025-02-12 16:25:00|1041.5|1040.3|1040.8|1039.6|1041.6|1040.4|1040.4|1039.2|1979
1739377800000|2025-02-12 16:30:00|1041.1|1039.9|1042.6|1041.4|1043.7|1042.5|1040.9|1039.7|1586
1739378100000|2025-02-12 16:35:00|1042.5|1041.3|1042.6|1041.4|1043.1|1041.9|1041.9|1040.7|840
1739378400000|2025-02-12 16:40:00|1042.7|1041.5|1040.8|1039.6|1043.1|1041.9|1040.6|1039.4|585
1739378700000|2025-02-12 16:45:00|1040.9|1039.7|1040.4|1039.2|1040.9|1039.7|1040.1|1038.9|989
1739379000000|2025-02-12 16:50:00|1040.6|1039.4|1040.7|1039.5|1041.4|1040.2|1040.5|1039.3|708
1739379300000|2025-02-12 16:55:00|1040.6|1039.4|1040.7|1039.5|1041.4|1040.2|1040.3|1039.1|749
1739379600000|2025-02-12 17:00:00|1040.8|1039.6|1039.8|1038.6|1040.9|1039.7|1039.1|1037.9|1080
1739379900000|2025-02-12 17:05:00|1039.9|1038.7|1040.1|1038.9|1040.6|1039.4|1039.3|1038.1|635
1739380200000|2025-02-12 17:10:00|1039.9|1038.7|1043.4|1042.2|1043.5|1042.3|1039.9|1038.7|1225
1739380500000|2025-02-12 17:15:00|1043.2|1042|1041|1039.8|1043.6|1042.4|1040.8|1039.6|844
1739380800000|2025-02-12 17:20:00|1041.1|1039.9|1040.4|1039.2|1041.3|1040.1|1040.4|1039.2|441
1739381100000|2025-02-12 17:25:00|1040.5|1039.3|1040.4|1039.2|1041.1|1039.9|1040.3|1039.1|492
1739381400000|2025-02-12 17:30:00|1040.3|1039.1|1040.4|1039.2|1040.8|1039.6|1040.1|1038.9|524
1739381700000|2025-02-12 17:35:00|1040.3|1039.1|1040.6|1039.4|1040.8|1039.6|1039.9|1038.7|418
1739382000000|2025-02-12 17:40:00|1040.3|1039.1|1040.7|1039.5|1040.9|1039.7|1040.1|1038.9|411
1739382300000|2025-02-12 17:45:00|1040.6|1039.4|1040.1|1038.9|1041.3|1040.1|1040|1038.8|318
1739382600000|2025-02-12 17:50:00|1040.2|1039|1040.6|1039.4|1041.1|1039.9|1040.1|1038.9|547
1739382900000|2025-02-12 17:55:00|1040.7|1039.5|1041.1|1039.9|1041.3|1040.1|1040.6|1039.4|528
1739383200000|2025-02-12 18:00:00|1040.9|1039.7|1040.1|1038.9|1041.3|1040.1|1039.9|1038.7|501
1739383500000|2025-02-12 18:05:00|1040|1038.8|1040.4|1039.2|1041.1|1039.9|1040|1038.8|521
1739383800000|2025-02-12 18:10:00|1040.3|1039.1|1042.1|1040.9|1042.4|1041.2|1040.3|1039.1|548
1739384100000|2025-02-12 18:15:00|1041.8|1040.6|1041.9|1040.7|1044|1042.8|1041.8|1040.6|779
1739384400000|2025-02-12 18:20:00|1041.8|1040.6|1040.9|1039.7|1041.8|1040.6|1040.6|1039.4|669
1739384700000|2025-02-12 18:25:00|1041.1|1039.9|1040.7|1039.5|1041.1|1039.9|1040.4|1039.2|319
1739385000000|2025-02-12 18:30:00|1040.6|1039.4|1040.4|1039.2|1041.4|1040.2|1040.4|1039.2|456
1739385300000|2025-02-12 18:35:00|1040.3|1039.1|1040.1|1038.9|1040.6|1039.4|1040|1038.8|481
1739385600000|2025-02-12 18:40:00|1040|1038.8|1040.6|1039.4|1040.9|1039.7|1039.9|1038.7|239
1739385900000|2025-02-12 18:45:00|1040.4|1039.2|1040.7|1039.5|1040.9|1039.7|1040.4|1039.2|371
1739386200000|2025-02-12 18:50:00|1040.9|1039.7|1040.9|1039.7|1041.6|1040.4|1040.7|1039.5|579
1739386500000|2025-02-12 18:55:00|1040.8|1039.6|1040.6|1039.4|1040.8|1039.6|1040.3|1039.1|3940
1739386800000|2025-02-12 19:00:00|1040.8|1039.6|1041.3|1040.1|1041.6|1040.4|1040.8|1039.6|602
1739387100000|2025-02-12 19:05:00|1041.1|1039.9|1041.8|1040.6|1042|1040.8|1040.8|1039.6|1104
1739387400000|2025-02-12 19:10:00|1041.9|1040.7|1042.5|1041.3|1042.8|1041.6|1041.6|1040.4|6113
1739387700000|2025-02-12 19:15:00|1042.3|1041.1|1043|1041.8|1043.5|1042.3|1042.3|1041.1|2558
1739408400000|2025-02-13 01:00:00|1043.7|1042.5|1043.6|1042.4|1044.9|1043.7|1042.9|1041.7|579
1739408700000|2025-02-13 01:05:00|1043.5|1042.3|1043.4|1042.2|1044.3|1043.1|1043.4|1042.2|296
1739409000000|2025-02-13 01:10:00|1043.2|1042|1044|1042.8|1044.1|1042.9|1042.7|1041.5|1146
1739409300000|2025-02-13 01:15:00|1044.1|1042.9|1044.6|1043.4|1044.7|1043.5|1043.7|1042.5|275
1739409600000|2025-02-13 01:20:00|1044.7|1043.5|1044.6|1043.4|1044.8|1043.6|1043.7|1042.5|100
1739409900000|2025-02-13 01:25:00|1044.4|1043.2|1044.7|1043.5|1044.9|1043.7|1044.2|1043|113
1739410200000|2025-02-13 01:30:00|1044.8|1043.6|1044.4|1043.2|1044.8|1043.6|1043.7|1042.5|145
1739410500000|2025-02-13 01:35:00|1044.6|1043.4|1045.2|1044|1045.4|1044.2|1044.6|1043.4|49
1739410800000|2025-02-13 01:40:00|1045.1|1043.9|1045.2|1044|1045.4|1044.2|1044.9|1043.7|70
1739411100000|2025-02-13 01:45:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.3|1043.1|57
1739411400000|2025-02-13 01:50:00|1044.8|1043.6|1045.4|1044.2|1045.4|1044.2|1044.6|1043.4|46
1739411700000|2025-02-13 01:55:00|1045.2|1044|1045.2|1044|1045.4|1044.2|1044.8|1043.6|83
1739412000000|2025-02-13 02:00:00|1045.1|1043.9|1045.6|1044.4|1045.6|1044.4|1044.7|1043.5|73
1739412300000|2025-02-13 02:05:00|1045.5|1044.3|1045.4|1044.2|1046.2|1045|1045.2|1044|151
1739412600000|2025-02-13 02:10:00|1045.5|1044.3|1045.2|1044|1046|1044.8|1045.2|1044|167
1739412900000|2025-02-13 02:15:00|1044.9|1043.7|1044.7|1043.5|1044.9|1043.7|1044.7|1043.5|87
1739413200000|2025-02-13 02:20:00|1044.4|1043.2|1044.7|1043.5|1044.7|1043.5|1044.2|1043|137
1739413500000|2025-02-13 02:25:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.3|1043.1|128
1739413800000|2025-02-13 02:30:00|1044.7|1043.5|1045.5|1044.3|1046|1044.8|1044.7|1043.5|112
1739414100000|2025-02-13 02:35:00|1045.6|1044.4|1045.5|1044.3|1045.7|1044.5|1045.2|1044|46
1739414400000|2025-02-13 02:40:00|1045.2|1044|1045.6|1044.4|1045.7|1044.5|1045|1043.8|80
1739414700000|2025-02-13 02:45:00|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|1045.4|1044.2|13
1739415000000|2025-02-13 02:50:00|1045.7|1044.5|1045|1043.8|1045.7|1044.5|1044.7|1043.5|29
1739415300000|2025-02-13 02:55:00|1045.1|1043.9|1045.7|1044.5|1045.7|1044.5|1045.1|1043.9|31
1739415600000|2025-02-13 03:00:00|1045.8|1044.6|1045.6|1044.4|1046|1044.8|1045.5|1044.3|37
1739415900000|2025-02-13 03:05:00|1045.5|1044.3|1045|1043.8|1045.5|1044.3|1044.8|1043.6|65
1739416200000|2025-02-13 03:10:00|1044.8|1043.6|1044.6|1043.4|1045|1043.8|1044.5|1043.3|75
1739416500000|2025-02-13 03:15:00|1044.5|1043.3|1045.5|1044.3|1045.7|1044.5|1044.5|1043.3|56
1739416800000|2025-02-13 03:20:00|1045.3|1044.1|1045.5|1044.3|1045.7|1044.5|1045.1|1043.9|80
1739417100000|2025-02-13 03:25:00|1045.6|1044.4|1045.6|1044.4|1045.7|1044.5|1045.5|1044.3|15
1739417400000|2025-02-13 03:30:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.5|1044.3|49
1739417700000|2025-02-13 03:35:00|1046.2|1045|1046.2|1045|1046.5|1045.3|1046.2|1045|83
1739418000000|2025-02-13 03:40:00|1046.1|1044.9|1046.3|1045.1|1046.5|1045.3|1045.9|1044.7|82
1739418300000|2025-02-13 03:45:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1046|1044.8|5
1739418600000|2025-02-13 03:50:00|1045.9|1044.7|1045.9|1044.7|1046|1044.8|1045.8|1044.6|40
1739418900000|2025-02-13 03:55:00|1046|1044.8|1045.7|1044.5|1046|1044.8|1045.7|1044.5|2
1739419200000|2025-02-13 04:00:00|1045.8|1044.6|1045.5|1044.3|1045.8|1044.6|1045.2|1044|30
1739419500000|2025-02-13 04:05:00|1045.3|1044.1|1045.6|1044.4|1045.6|1044.4|1045.3|1044.1|14
1739419800000|2025-02-13 04:10:00|1045.5|1044.3|1045.5|1044.3|1045.6|1044.4|1045.5|1044.3|9
1739420100000|2025-02-13 04:15:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.5|1044.3|31
1739420400000|2025-02-13 04:20:00|1046|1044.8|1046|1044.8|1046|1044.8|1046|1044.8|10
1739420700000|2025-02-13 04:25:00|1045.9|1044.7|1045.7|1044.5|1046|1044.8|1045.6|1044.4|5
1739421300000|2025-02-13 04:35:00|1045.9|1044.7|1045.5|1044.3|1045.9|1044.7|1045.5|1044.3|7
1739421600000|2025-02-13 04:40:00|1045.6|1044.4|1045.5|1044.3|1045.7|1044.5|1045.5|1044.3|11
1739421900000|2025-02-13 04:45:00|1045.7|1044.5|1045.6|1044.4|1045.7|1044.5|1045.6|1044.4|6
1739422200000|2025-02-13 04:50:00|1045.7|1044.5|1045.7|1044.5|1045.7|1044.5|1045.7|1044.5|2
1739422500000|2025-02-13 04:55:00|1045.9|1044.7|1046|1044.8|1046|1044.8|1045.9|1044.7|7
1739422800000|2025-02-13 05:00:00|||||||||4
1739423100000|2025-02-13 05:05:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1046|1044.8|2
1739423400000|2025-02-13 05:10:00|1046|1044.8|1046|1044.8|1046.2|1045|1046|1044.8|50
1739423700000|2025-02-13 05:15:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.8|1044.6|1
1739424000000|2025-02-13 05:20:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.5|1044.3|27
1739424300000|2025-02-13 05:25:00|1046.1|1044.9|1046.1|1044.9|1046.2|1045|1046|1044.8|23
1739424600000|2025-02-13 05:30:00|1046.2|1045|1045.3|1044.1|1046.5|1045.3|1045.2|1044|208
1739424900000|2025-02-13 05:35:00|1045.2|1044|1045|1043.8|1045.2|1044|1044.7|1043.5|85
1739425200000|2025-02-13 05:40:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.7|1043.5|49
1739425500000|2025-02-13 05:45:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.7|1043.5|19
1739425800000|2025-02-13 05:50:00|1044.9|1043.7|1045|1043.8|1045|1043.8|1044.9|1043.7|389
1739426100000|2025-02-13 05:55:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|157
1739426400000|2025-02-13 06:00:00|1044.5|1043.3|1044.9|1043.7|1045|1043.8|1044.5|1043.3|56
1739426700000|2025-02-13 06:05:00|1045|1043.8|1045|1043.8|1045|1043.8|1044.7|1043.5|14
1739427000000|2025-02-13 06:10:00|1044.9|1043.7|1045.6|1044.4|1045.6|1044.4|1044.8|1043.6|196
1739427300000|2025-02-13 06:15:00|1045.7|1044.5|1046|1044.8|1046.2|1045|1045.6|1044.4|1199
1739427600000|2025-02-13 06:20:00|1045.8|1044.6|1046|1044.8|1046|1044.8|1045.7|1044.5|12
1739427900000|2025-02-13 06:25:00|1046.1|1044.9|1046|1044.8|1046.1|1044.9|1045.7|1044.5|33
1739428200000|2025-02-13 06:30:00|1045.9|1044.7|1046.3|1045.1|1046.4|1045.2|1045.8|1044.6|79
1739428500000|2025-02-13 06:35:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.7|1044.5|169
1739428800000|2025-02-13 06:40:00|1045.8|1044.6|1045|1043.8|1045.8|1044.6|1045|1043.8|56
1739429100000|2025-02-13 06:45:00|1045.3|1044.1|1045.6|1044.4|1045.6|1044.4|1045.3|1044.1|144
1739429400000|2025-02-13 06:50:00|1045.5|1044.3|1045.6|1044.4|1045.8|1044.6|1045.3|1044.1|24
1739429700000|2025-02-13 06:55:00|1045.5|1044.3|1045.5|1044.3|1045.8|1044.6|1045.5|1044.3|2
1739430000000|2025-02-13 07:00:00|1045.6|1044.4|1045.8|1044.6|1045.8|1044.6|1045.5|1044.3|13
1739430300000|2025-02-13 07:05:00|1045.9|1044.7|1046|1044.8|1046|1044.8|1045.8|1044.6|14
1739430600000|2025-02-13 07:10:00|1046.1|1044.9|1046.5|1045.3|1046.5|1045.3|1046|1044.8|99
1739430900000|2025-02-13 07:15:00|1046.4|1045.2|1046.2|1045|1046.4|1045.2|1046|1044.8|5
1739431200000|2025-02-13 07:20:00|1046.1|1044.9|1045.5|1044.3|1046.2|1045|1045.5|1044.3|33
1739431500000|2025-02-13 07:25:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1045|1043.8|10
1739431800000|2025-02-13 07:30:00|1045|1043.8|1045.2|1044|1045.2|1044|1045|1043.8|9
1739432100000|2025-02-13 07:35:00|1045.1|1043.9|1046|1044.8|1046.1|1044.9|1045.1|1043.9|23
1739432400000|2025-02-13 07:40:00|1046.3|1045.1|1046.6|1045.4|1046.9|1045.7|1046.2|1045|33
1739432700000|2025-02-13 07:45:00|1046.7|1045.5|1046.3|1045.1|1046.7|1045.5|1046.3|1045.1|13
1739433000000|2025-02-13 07:50:00|1046.4|1045.2|1046|1044.8|1046.4|1045.2|1045.8|1044.6|61
1739433300000|2025-02-13 07:55:00|1045.9|1044.7|1045.5|1044.3|1046|1044.8|1045.5|1044.3|29
1739433600000|2025-02-13 08:00:00|1045.6|1044.4|1046|1044.8|1046.3|1045.1|1045.5|1044.3|17
1739433900000|2025-02-13 08:05:00|1046.1|1044.9|1045.7|1044.5|1046.1|1044.9|1045.5|1044.3|17
1739434200000|2025-02-13 08:10:00|1045.6|1044.4|1046|1044.8|1046|1044.8|1045.6|1044.4|45
1739434500000|2025-02-13 08:15:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1045.9|1044.7|16
1739434800000|2025-02-13 08:20:00|1046.1|1044.9|1046.5|1045.3|1046.6|1045.4|1046.1|1044.9|59
1739435100000|2025-02-13 08:25:00|1046.4|1045.2|1046.6|1045.4|1046.6|1045.4|1046.4|1045.2|11
1739435400000|2025-02-13 08:30:00|1046.5|1045.3|1046.8|1045.6|1047|1045.8|1046.5|1045.3|72
1739435700000|2025-02-13 08:35:00|1046.7|1045.5|1047|1045.8|1047|1045.8|1046.5|1045.3|71
1739436000000|2025-02-13 08:40:00|1046.9|1045.7|1046.5|1045.3|1046.9|1045.7|1046.5|1045.3|33
1739436300000|2025-02-13 08:45:00|1046.4|1045.2|1046.2|1045|1046.4|1045.2|1046|1044.8|28
1739436600000|2025-02-13 08:50:00|1046.3|1045.1|1045.9|1044.7|1046.3|1045.1|1045.8|1044.6|12
1739436900000|2025-02-13 08:55:00|1045.8|1044.6|1046.5|1045.3|1046.5|1045.3|1045.8|1044.6|53
1739437200000|2025-02-13 09:00:00|1046.6|1045.4|1046.5|1045.3|1046.7|1045.5|1046.3|1045.1|37
1739437500000|2025-02-13 09:05:00|1046.3|1045.1|1046.3|1045.1|1046.4|1045.2|1046.3|1045.1|5
1739437800000|2025-02-13 09:10:00|1046.1|1044.9|1046|1044.8|1046.5|1045.3|1046|1044.8|8
1739438100000|2025-02-13 09:15:00|1045.9|1044.7|1046.2|1045|1046.5|1045.3|1045.5|1044.3|125
1739438400000|2025-02-13 09:20:00|1046.1|1044.9|1046|1044.8|1046.1|1044.9|1045.8|1044.6|17
1739438700000|2025-02-13 09:25:00|1045.9|1044.7|1045.4|1044.2|1046|1044.8|1045.4|1044.2|18
1739439000000|2025-02-13 09:30:00|1045.3|1044.1|1044.8|1043.6|1045.5|1044.3|1044.8|1043.6|31
1739439300000|2025-02-13 09:35:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.5|1043.3|26
1739439600000|2025-02-13 09:40:00|1044.7|1043.5|1044.3|1043.1|1044.7|1043.5|1044|1042.8|872
1739439900000|2025-02-13 09:45:00|1044.2|1043|1043.6|1042.4|1044.2|1043|1043.6|1042.4|51
1739440200000|2025-02-13 09:50:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.3|1042.1|134
1739440500000|2025-02-13 09:55:00|1044|1042.8|1043.8|1042.6|1044|1042.8|1043.5|1042.3|27
1739440800000|2025-02-13 10:00:00|1043.7|1042.5|1043|1041.8|1043.7|1042.5|1042.9|1041.7|82
1739441100000|2025-02-13 10:05:00|1043.2|1042|1042.5|1041.3|1043.2|1042|1042.4|1041.2|330
1739441400000|2025-02-13 10:10:00|1042.6|1041.4|1043.1|1041.9|1043.2|1042|1042.5|1041.3|46
1739441700000|2025-02-13 10:15:00|1043.2|1042|1043.5|1042.3|1043.7|1042.5|1043.2|1042|42
1739442000000|2025-02-13 10:20:00|1043.4|1042.2|1043|1041.8|1043.5|1042.3|1043|1041.8|42
1739442300000|2025-02-13 10:25:00|1043.1|1041.9|1043.1|1041.9|1043.7|1042.5|1043|1041.8|67
1739442600000|2025-02-13 10:30:00|1043.5|1042.3|1043.4|1042.2|1043.6|1042.4|1043.3|1042.1|39
1739442900000|2025-02-13 10:35:00|1043.3|1042.1|1042.4|1041.2|1043.5|1042.3|1042.4|1041.2|28
1739443200000|2025-02-13 10:40:00|1042.5|1041.3|1042.7|1041.5|1042.8|1041.6|1042.2|1041|124
1739443500000|2025-02-13 10:45:00|1042.8|1041.6|1043.2|1042|1043.2|1042|1042.6|1041.4|21
1739443800000|2025-02-13 10:50:00|1043.1|1041.9|1042.8|1041.6|1043.2|1042|1042.8|1041.6|89
1739444100000|2025-02-13 10:55:00|1042.9|1041.7|1042.6|1041.4|1042.9|1041.7|1042.5|1041.3|19
1739444400000|2025-02-13 11:00:00|1042.5|1041.3|1043.3|1042.1|1044|1042.8|1042.5|1041.3|67
1739444700000|2025-02-13 11:05:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.3|1042.1|70
1739445000000|2025-02-13 11:10:00|1043.8|1042.6|1044|1042.8|1044.2|1043|1043.8|1042.6|27
1739445300000|2025-02-13 11:15:00|1044.1|1042.9|1043.8|1042.6|1044.2|1043|1043.8|1042.6|12
1739445600000|2025-02-13 11:20:00|1043.6|1042.4|1043.3|1042.1|1043.7|1042.5|1043.3|1042.1|27
1739445900000|2025-02-13 11:25:00|1043.4|1042.2|1043.2|1042|1043.4|1042.2|1043.2|1042|4
1739446200000|2025-02-13 11:30:00|1043.3|1042.1|1043.3|1042.1|1043.4|1042.2|1043.1|1041.9|10
1739446500000|2025-02-13 11:35:00|1043.4|1042.2|1044.1|1042.9|1044.1|1042.9|1043.3|1042.1|51
1739446800000|2025-02-13 11:40:00|1044|1042.8|1043.8|1042.6|1044.1|1042.9|1043.8|1042.6|24
1739447100000|2025-02-13 11:45:00|1043.9|1042.7|1042.9|1041.7|1044.1|1042.9|1042.8|1041.6|119
1739447400000|2025-02-13 11:50:00|1042.8|1041.6|1043|1041.8|1043.1|1041.9|1042.8|1041.6|23
1739447700000|2025-02-13 11:55:00|1042.9|1041.7|1042.3|1041.1|1042.9|1041.7|1042.3|1041.1|25
1739448000000|2025-02-13 12:00:00|1042.4|1041.2|1042|1040.8|1042.7|1041.5|1042|1040.8|74
1739448300000|2025-02-13 12:05:00|1042.3|1041.1|1042.4|1041.2|1043.4|1042.2|1042.2|1041|467
1739448600000|2025-02-13 12:10:00|1042.5|1041.3|1043.8|1042.6|1044|1042.8|1042.5|1041.3|232
1739448900000|2025-02-13 12:15:00|1043.7|1042.5|1042.4|1041.2|1044|1042.8|1042.3|1041.1|132
1739449200000|2025-02-13 12:20:00|1042.3|1041.1|1041.8|1040.6|1042.5|1041.3|1041.3|1040.1|97
1739449500000|2025-02-13 12:25:00|1041.6|1040.4|1041.5|1040.3|1041.8|1040.6|1041.3|1040.1|132
1739449800000|2025-02-13 12:30:00|1041.6|1040.4|1041.7|1040.5|1042.4|1041.2|1041.4|1040.2|132
1739450100000|2025-02-13 12:35:00|1041.6|1040.4|1040.6|1039.4|1041.6|1040.4|1040.6|1039.4|158
1739450400000|2025-02-13 12:40:00|1040.7|1039.5|1040.8|1039.6|1041.1|1039.9|1040.7|1039.5|49
1739450700000|2025-02-13 12:45:00|1040.9|1039.7|1041|1039.8|1041|1039.8|1040.5|1039.3|108
1739451000000|2025-02-13 12:50:00|1041.1|1039.9|1040.6|1039.4|1041.6|1040.4|1040.5|1039.3|223
1739451300000|2025-02-13 12:55:00|1040.5|1039.3|1040.2|1039|1040.8|1039.6|1040|1038.8|177
1739451600000|2025-02-13 13:00:00|1040.3|1039.1|1040.8|1039.6|1041.1|1039.9|1039.8|1038.6|196
1739451900000|2025-02-13 13:05:00|1041.1|1039.9|1042.1|1040.9|1042.6|1041.4|1041.1|1039.9|194
1739452200000|2025-02-13 13:10:00|1041.8|1040.6|1041.1|1039.9|1041.9|1040.7|1041.1|1039.9|681
1739452500000|2025-02-13 13:15:00|1040.9|1039.7|1040.9|1039.7|1041.4|1040.2|1040.4|1039.2|303
1739452800000|2025-02-13 13:20:00|1040.8|1039.6|1040.4|1039.2|1041.1|1039.9|1040.1|1038.9|53
1739453100000|2025-02-13 13:25:00|1040.6|1039.4|1040.4|1039.2|1040.9|1039.7|1040.1|1038.9|204
1739453400000|2025-02-13 13:30:00|1040.5|1039.3|1039.9|1038.7|1041.1|1039.9|1039.1|1037.9|347
1739453700000|2025-02-13 13:35:00|1039.8|1038.6|1038.6|1037.4|1039.8|1038.6|1038.6|1037.4|993
1739454000000|2025-02-13 13:40:00|1038.9|1037.7|1039.6|1038.4|1040|1038.8|1038.9|1037.7|138
1739457000000|2025-02-13 14:30:00|1039.7|1038.5|1041|1039.8|1042.4|1041.2|1039.6|1038.4|4569
1739457300000|2025-02-13 14:35:00|1041.2|1040|1040.7|1039.5|1042.5|1041.3|1040.7|1039.5|2205
1739457600000|2025-02-13 14:40:00|1040.5|1039.3|1041.4|1040.2|1041.6|1040.4|1040.3|1039.1|511
1739457900000|2025-02-13 14:45:00|1041.7|1040.5|1042.7|1041.5|1042.7|1041.5|1041.2|1040|698
1739458200000|2025-02-13 14:50:00|1043|1041.8|1043.7|1042.5|1044.4|1043.2|1042.7|1041.5|2413
1739458500000|2025-02-13 14:55:00|1043.8|1042.6|1042.8|1041.6|1044.2|1043|1042.2|1041|846
1739458800000|2025-02-13 15:00:00|1042.9|1041.7|1043|1041.8|1043.7|1042.5|1042.1|1040.9|1331
1739459100000|2025-02-13 15:05:00|1042.8|1041.6|1042.7|1041.5|1043.2|1042|1042.2|1041|553
1739459400000|2025-02-13 15:10:00|1042.6|1041.4|1043.5|1042.3|1043.7|1042.5|1042.5|1041.3|763
1739459700000|2025-02-13 15:15:00|1043.7|1042.5|1042|1040.8|1043.7|1042.5|1042|1040.8|490
1739460000000|2025-02-13 15:20:00|1041.7|1040.5|1042.5|1041.3|1043|1041.8|1041.2|1040|1060
1739460300000|2025-02-13 15:25:00|1042.3|1041.1|1043.1|1041.9|1043.5|1042.3|1042.3|1041.1|5396
1739460600000|2025-02-13 15:30:00|1043|1041.8|1041.3|1040.1|1043|1041.8|1041.2|1040|853
1739460900000|2025-02-13 15:35:00|1041|1039.8|1039.7|1038.5|1041|1039.8|1039.6|1038.4|1199
1739461200000|2025-02-13 15:40:00|1039.5|1038.3|1039.5|1038.3|1040|1038.8|1039.3|1038.1|530
1739461500000|2025-02-13 15:45:00|1039.6|1038.4|1041|1039.8|1041.1|1039.9|1039.3|1038.1|741
1739461800000|2025-02-13 15:50:00|1041.1|1039.9|1041.5|1040.3|1041.6|1040.4|1040.8|1039.6|923
1739462100000|2025-02-13 15:55:00|1041.6|1040.4|1041.2|1040|1042.5|1041.3|1041.1|1039.9|742
1739462400000|2025-02-13 16:00:00|1041|1039.8|1042|1040.8|1042.8|1041.6|1041|1039.8|671
1739462700000|2025-02-13 16:05:00|1042.2|1041|1043.3|1042.1|1043.3|1042.1|1042|1040.8|765
1739463000000|2025-02-13 16:10:00|1043.2|1042|1042.3|1041.1|1043.3|1042.1|1041.7|1040.5|2546
1739463300000|2025-02-13 16:15:00|1042.2|1041|1041.9|1040.7|1042.2|1041|1041.5|1040.3|318
1739463600000|2025-02-13 16:20:00|1042|1040.8|1041.7|1040.5|1042.5|1041.3|1041.6|1040.4|403
1739463900000|2025-02-13 16:25:00|1041.5|1040.3|1042|1040.8|1042.2|1041|1041.3|1040.1|562
1739464200000|2025-02-13 16:30:00|1042.2|1041|1042.2|1041|1042.9|1041.7|1041.2|1040|3386
1739464500000|2025-02-13 16:35:00|1042.5|1041.3|1042.2|1041|1042.7|1041.5|1042.2|1041|451
1739464800000|2025-02-13 16:40:00|1042.4|1041.2|1041.7|1040.5|1042.7|1041.5|1041.7|1040.5|310
1739465100000|2025-02-13 16:45:00|1041.8|1040.6|1041.9|1040.7|1042.9|1041.7|1041.5|1040.3|526
1739465400000|2025-02-13 16:50:00|1041.8|1040.6|1042|1040.8|1042.1|1040.9|1041.1|1039.9|637
1739465700000|2025-02-13 16:55:00|1041.9|1040.7|1042.2|1041|1043|1041.8|1041.8|1040.6|1143
1739466000000|2025-02-13 17:00:00|1042.1|1040.9|1042.7|1041.5|1042.7|1041.5|1041.9|1040.7|1129
1739466300000|2025-02-13 17:05:00|1042.8|1041.6|1043.5|1042.3|1043.5|1042.3|1042.2|1041|1603
1739466600000|2025-02-13 17:10:00|1043.7|1042.5|1044.5|1043.3|1044.5|1043.3|1043.2|1042|1151
1739466900000|2025-02-13 17:15:00|1044.7|1043.5|1044.4|1043.2|1045|1043.8|1044.2|1043|659
1739467200000|2025-02-13 17:20:00|1044.5|1043.3|1044.7|1043.5|1045.2|1044|1044.2|1043|825
1739467500000|2025-02-13 17:25:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.8|1043.6|590
1739467800000|2025-02-13 17:30:00|1045.2|1044|1045.4|1044.2|1045.9|1044.7|1044.7|1043.5|1083
1739468100000|2025-02-13 17:35:00|1045.7|1044.5|1045.9|1044.7|1046|1044.8|1045.2|1044|901
1739468400000|2025-02-13 17:40:00|1046|1044.8|1045.5|1044.3|1046|1044.8|1045.2|1044|457
1739468700000|2025-02-13 17:45:00|1045.7|1044.5|1045.5|1044.3|1046|1044.8|1045.5|1044.3|556
1739469000000|2025-02-13 17:50:00|1045.7|1044.5|1045.7|1044.5|1046.2|1045|1045.5|1044.3|567
1739469300000|2025-02-13 17:55:00|1045.8|1044.6|1045.5|1044.3|1046|1044.8|1045.4|1044.2|1015
1739469600000|2025-02-13 18:00:00|1045.7|1044.5|1044.5|1043.3|1046|1044.8|1044.2|1043|768
1739469900000|2025-02-13 18:05:00|1044.2|1043|1044.2|1043|1044.7|1043.5|1044|1042.8|612
1739470200000|2025-02-13 18:10:00|1044|1042.8|1043.8|1042.6|1044.2|1043|1043.5|1042.3|605
1739470500000|2025-02-13 18:15:00|1043.7|1042.5|1042.7|1041.5|1044|1042.8|1042.6|1041.4|571
1739470800000|2025-02-13 18:20:00|1042.8|1041.6|1043|1041.8|1043.2|1042|1042.4|1041.2|654
1739471100000|2025-02-13 18:25:00|1043.2|1042|1043.8|1042.6|1043.8|1042.6|1043|1041.8|223
1739471400000|2025-02-13 18:30:00|1044|1042.8|1044.5|1043.3|1044.5|1043.3|1044|1042.8|299
1739471700000|2025-02-13 18:35:00|1044.3|1043.1|1043.6|1042.4|1044.3|1043.1|1043.6|1042.4|361
1739472000000|2025-02-13 18:40:00|1043.5|1042.3|1043.5|1042.3|1044|1042.8|1042.5|1041.3|429
1739472300000|2025-02-13 18:45:00|1043.7|1042.5|1044|1042.8|1044.2|1043|1043.7|1042.5|800
1739472600000|2025-02-13 18:50:00|1043.8|1042.6|1044|1042.8|1044.2|1043|1043.6|1042.4|785
1739472900000|2025-02-13 18:55:00|1043.7|1042.5|1044|1042.8|1044.3|1043.1|1043.5|1042.3|510
1739473200000|2025-02-13 19:00:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.5|1042.3|384
1739473500000|2025-02-13 19:05:00|1043.9|1042.7|1044.5|1043.3|1044.9|1043.7|1043.6|1042.4|648
1739473800000|2025-02-13 19:10:00|1044.6|1043.4|1044.6|1043.4|1045|1043.8|1044.2|1043|4217
1739474100000|2025-02-13 19:15:00|1044.3|1043.1|1044.1|1042.9|1045|1043.8|1044|1042.8|1556
1739494800000|2025-02-14 01:00:00|1045|1043.8|1044.9|1043.7|1045.5|1044.3|1043.8|1042.6|340
1739495100000|2025-02-14 01:05:00|1045|1043.8|1045|1043.8|1045.6|1044.4|1044.6|1043.4|171
1739495400000|2025-02-14 01:10:00|1044.9|1043.7|1045.2|1044|1045.6|1044.4|1044.9|1043.7|176
1739495700000|2025-02-14 01:15:00|1045.3|1044.1|1044.6|1043.4|1046|1044.8|1044.4|1043.2|95
1739496000000|2025-02-14 01:20:00|1044.7|1043.5|1045.1|1043.9|1045.6|1044.4|1044.7|1043.5|36
1739496300000|2025-02-14 01:25:00|1045.2|1044|1044.9|1043.7|1045.3|1044.1|1044.5|1043.3|40
1739496600000|2025-02-14 01:30:00|1045|1043.8|1044.9|1043.7|1045.7|1044.5|1044.8|1043.6|98
1739496900000|2025-02-14 01:35:00|1045|1043.8|1044.9|1043.7|1045.2|1044|1044.6|1043.4|22
1739497200000|2025-02-14 01:40:00|1044.6|1043.4|1045.1|1043.9|1045.4|1044.2|1044.6|1043.4|53
1739497500000|2025-02-14 01:45:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.1|1042.9|61
1739497800000|2025-02-14 01:50:00|1045|1043.8|1045.1|1043.9|1045.3|1044.1|1044.6|1043.4|52
1739498100000|2025-02-14 01:55:00|1045.2|1044|1045.1|1043.9|1045.6|1044.4|1044.8|1043.6|64
1739498400000|2025-02-14 02:00:00|1045|1043.8|1045.2|1044|1045.3|1044.1|1044.3|1043.1|51
1739498700000|2025-02-14 02:05:00|1045.3|1044.1|1045.8|1044.6|1046.1|1044.9|1044.8|1043.6|56
1739499000000|2025-02-14 02:10:00|1045.7|1044.5|1045.5|1044.3|1045.7|1044.5|1045|1043.8|43
1739499300000|2025-02-14 02:15:00|1045.6|1044.4|1045|1043.8|1045.6|1044.4|1045|1043.8|11
1739499600000|2025-02-14 02:20:00|1045.1|1043.9|1045.5|1044.3|1045.5|1044.3|1045.1|1043.9|19
1739499900000|2025-02-14 02:25:00|1045.6|1044.4|1045.2|1044|1045.6|1044.4|1045.2|1044|20
1739500200000|2025-02-14 02:30:00|1045.3|1044.1|1045.8|1044.6|1046.1|1044.9|1045|1043.8|37
1739500500000|2025-02-14 02:35:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.5|1044.3|55
1739500800000|2025-02-14 02:40:00|1045.7|1044.5|1045.1|1043.9|1045.7|1044.5|1045.1|1043.9|13
1739501100000|2025-02-14 02:45:00|1045|1043.8|1045.5|1044.3|1045.6|1044.4|1044.8|1043.6|47
1739501400000|2025-02-14 02:50:00|1045.6|1044.4|1045.7|1044.5|1045.8|1044.6|1045.6|1044.4|20
1739501700000|2025-02-14 02:55:00|1045.6|1044.4|1045.6|1044.4|1046|1044.8|1045.5|1044.3|7
1739502000000|2025-02-14 03:00:00|1045.7|1044.5|1046.1|1044.9|1046.2|1045|1045.6|1044.4|31
1739502300000|2025-02-14 03:05:00|1046|1044.8|1046.1|1044.9|1046.3|1045.1|1045.8|1044.6|36
1739502600000|2025-02-14 03:10:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1045.7|1044.5|21
1739502900000|2025-02-14 03:15:00|1045.8|1044.6|1045.9|1044.7|1046|1044.8|1045.6|1044.4|10
1739503200000|2025-02-14 03:20:00|1046|1044.8|1046.1|1044.9|1046.4|1045.2|1045.9|1044.7|87
1739503500000|2025-02-14 03:25:00|1046.2|1045|1045.8|1044.6|1046.4|1045.2|1045.6|1044.4|19
1739503800000|2025-02-14 03:30:00|1045.9|1044.7|1045.6|1044.4|1045.9|1044.7|1045.6|1044.4|4
1739504100000|2025-02-14 03:35:00|1045.7|1044.5|1045.6|1044.4|1045.9|1044.7|1045.6|1044.4|3
1739504400000|2025-02-14 03:40:00|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|8
1739504700000|2025-02-14 03:45:00|1045.4|1044.2|1045.6|1044.4|1045.6|1044.4|1045.4|1044.2|4
1739505000000|2025-02-14 03:50:00|1045.5|1044.3|1045.6|1044.4|1045.6|1044.4|1045.5|1044.3|7
1739505300000|2025-02-14 03:55:00|1045.5|1044.3|1045.6|1044.4|1045.6|1044.4|1045.4|1044.2|14
1739505600000|2025-02-14 04:00:00|1045.5|1044.3|1045.5|1044.3|1045.6|1044.4|1045.5|1044.3|9
1739505900000|2025-02-14 04:05:00|1045.6|1044.4|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|28
1739506200000|2025-02-14 04:10:00|1045.2|1044|1045.4|1044.2|1045.4|1044.2|1045.2|1044|7
1739506500000|2025-02-14 04:15:00|1045.6|1044.4|1045.9|1044.7|1045.9|1044.7|1045.6|1044.4|13
1739506800000|2025-02-14 04:20:00|1045.6|1044.4|1045.9|1044.7|1045.9|1044.7|1045.6|1044.4|13
1739507100000|2025-02-14 04:25:00|1046|1044.8|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|39
1739507400000|2025-02-14 04:30:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1046|1044.8|3
1739507700000|2025-02-14 04:35:00|1046.2|1045|1046.1|1044.9|1046.4|1045.2|1046.1|1044.9|39
1739508000000|2025-02-14 04:40:00|1046.2|1045|1046.7|1045.5|1046.7|1045.5|1046.2|1045|85
1739508300000|2025-02-14 04:45:00|1046.8|1045.6|1047.3|1046.1|1047.4|1046.2|1046.8|1045.6|38
1739508600000|2025-02-14 04:50:00|1047.4|1046.2|1047.4|1046.2|1047.4|1046.2|1047.1|1045.9|23
1739508900000|2025-02-14 04:55:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.3|1046.1|18
1739509200000|2025-02-14 05:00:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.2|1046|8
1739509500000|2025-02-14 05:05:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.3|1046.1|8
1739509800000|2025-02-14 05:10:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.3|1046.1|5
1739510400000|2025-02-14 05:20:00|1047.5|1046.3|1047.6|1046.4|1047.6|1046.4|1047.5|1046.3|9
1739510700000|2025-02-14 05:25:00|1047.9|1046.7|1048.1|1046.9|1048.1|1046.9|1047.9|1046.7|30
1739511000000|2025-02-14 05:30:00|1047.9|1046.7|1048.6|1047.4|1048.9|1047.7|1047.9|1046.7|162
1739511300000|2025-02-14 05:35:00|1048.7|1047.5|1048.4|1047.2|1048.9|1047.7|1048.4|1047.2|22
1739511600000|2025-02-14 05:40:00|1048.5|1047.3|1049.1|1047.9|1049.1|1047.9|1048.5|1047.3|82
1739511900000|2025-02-14 05:45:00|1049.2|1048|1048.9|1047.7|1049.4|1048.2|1048.9|1047.7|45
1739512200000|2025-02-14 05:50:00|1048.6|1047.4|1049|1047.8|1049.2|1048|1048.2|1047|82
1739512500000|2025-02-14 05:55:00|1049.2|1048|1048.9|1047.7|1049.4|1048.2|1048.6|1047.4|183
1739512800000|2025-02-14 06:00:00|1048.8|1047.6|1048.7|1047.5|1049.1|1047.9|1048.4|1047.2|89
1739513100000|2025-02-14 06:05:00|1048.8|1047.6|1049|1047.8|1049|1047.8|1048.6|1047.4|159
1739513400000|2025-02-14 06:10:00|1048.9|1047.7|1049.1|1047.9|1049.1|1047.9|1048.9|1047.7|61
1739513700000|2025-02-14 06:15:00|1049.3|1048.1|1049.9|1048.7|1049.9|1048.7|1049.1|1047.9|78
1739514000000|2025-02-14 06:20:00|1049.8|1048.6|1049.6|1048.4|1050|1048.8|1049.4|1048.2|128
1739514300000|2025-02-14 06:25:00|1049.4|1048.2|1049.9|1048.7|1049.9|1048.7|1049.4|1048.2|201
1739514600000|2025-02-14 06:30:00|1049.8|1048.6|1050|1048.8|1050.2|1049|1049.8|1048.6|77
1739514900000|2025-02-14 06:35:00|1049.9|1048.7|1049.9|1048.7|1050.1|1048.9|1049.9|1048.7|6
1739515200000|2025-02-14 06:40:00|1050|1048.8|1050.4|1049.2|1050.4|1049.2|1050|1048.8|49
1739515500000|2025-02-14 06:45:00|1050.3|1049.1|1049.5|1048.3|1050.3|1049.1|1049.4|1048.2|115
1739515800000|2025-02-14 06:50:00|1049.6|1048.4|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|23
1739516100000|2025-02-14 06:55:00|1049.5|1048.3|1049.1|1047.9|1049.5|1048.3|1049.1|1047.9|105
1739516400000|2025-02-14 07:00:00|1048.9|1047.7|1049.1|1047.9|1049.1|1047.9|1048.9|1047.7|76
1739516700000|2025-02-14 07:05:00|1049.2|1048|1049.9|1048.7|1049.9|1048.7|1049.2|1048|43
1739517000000|2025-02-14 07:10:00|1050.1|1048.9|1050|1048.8|1050.1|1048.9|1050|1048.8|10
1739517300000|2025-02-14 07:15:00|1050.1|1048.9|1050.4|1049.2|1050.4|1049.2|1050.1|1048.9|10
1739517600000|2025-02-14 07:20:00|1050.6|1049.4|1050.9|1049.7|1050.9|1049.7|1050.6|1049.4|122
1739517900000|2025-02-14 07:25:00|1050.8|1049.6|1050.7|1049.5|1050.9|1049.7|1050.7|1049.5|6
1739518200000|2025-02-14 07:30:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.4|1049.2|8
1739518500000|2025-02-14 07:35:00|1050.8|1049.6|1051.1|1049.9|1051.2|1050|1050.8|1049.6|39
1739518800000|2025-02-14 07:40:00|1050.9|1049.7|1051.8|1050.6|1052|1050.8|1050.9|1049.7|188
1739519100000|2025-02-14 07:45:00|1051.7|1050.5|1051.7|1050.5|1051.9|1050.7|1051.7|1050.5|33
1739519400000|2025-02-14 07:50:00|1051.8|1050.6|1051.9|1050.7|1052|1050.8|1051.7|1050.5|70
1739519700000|2025-02-14 07:55:00|1051.8|1050.6|1051.7|1050.5|1052.1|1050.9|1051.5|1050.3|221
1739520000000|2025-02-14 08:00:00|1051.8|1050.6|1051.9|1050.7|1052|1050.8|1051.6|1050.4|98
1739520300000|2025-02-14 08:05:00|1052|1050.8|1051.8|1050.6|1052.1|1050.9|1051.8|1050.6|60
1739520600000|2025-02-14 08:10:00|1051.9|1050.7|1051.1|1049.9|1051.9|1050.7|1051.1|1049.9|71
1739520900000|2025-02-14 08:15:00|1051|1049.8|1051.2|1050|1051.4|1050.2|1051|1049.8|52
1739521200000|2025-02-14 08:20:00|1051.3|1050.1|1051.6|1050.4|1052|1050.8|1051.2|1050|307
1739521500000|2025-02-14 08:25:00|1051.7|1050.5|1051.8|1050.6|1052|1050.8|1051.5|1050.3|1641
1739521800000|2025-02-14 08:30:00|1051.9|1050.7|1051.8|1050.6|1052.2|1051|1051.8|1050.6|61
1739522100000|2025-02-14 08:35:00|1051.9|1050.7|1052|1050.8|1052.1|1050.9|1051.7|1050.5|29
1739522400000|2025-02-14 08:40:00|1052.1|1050.9|1051.7|1050.5|1052.1|1050.9|1051.7|1050.5|24
1739522700000|2025-02-14 08:45:00|1051.6|1050.4|1051.8|1050.6|1051.9|1050.7|1051.2|1050|62
1739523000000|2025-02-14 08:50:00|1051.9|1050.7|1052.2|1051|1052.2|1051|1051.9|1050.7|33
1739523300000|2025-02-14 08:55:00|1052.1|1050.9|1051.8|1050.6|1052.2|1051|1051.8|1050.6|41
1739523600000|2025-02-14 09:00:00|1051.7|1050.5|1051.7|1050.5|1051.8|1050.6|1051.5|1050.3|10
1739523900000|2025-02-14 09:05:00|1051.8|1050.6|1051.7|1050.5|1051.8|1050.6|1051.7|1050.5|14
1739524200000|2025-02-14 09:10:00|1051.6|1050.4|1052.1|1050.9|1052.1|1050.9|1051.6|1050.4|17
1739524500000|2025-02-14 09:15:00|1052|1050.8|1052.1|1050.9|1052.2|1051|1051.9|1050.7|66
1739524800000|2025-02-14 09:20:00|1052|1050.8|1052|1050.8|1052.3|1051.1|1052|1050.8|88
1739525100000|2025-02-14 09:25:00|1052.2|1051|1053|1051.8|1053|1051.8|1052.1|1050.9|509
1739525400000|2025-02-14 09:30:00|1052.9|1051.7|1053|1051.8|1053|1051.8|1052.7|1051.5|71
1739525700000|2025-02-14 09:35:00|1053.3|1052.1|1053|1051.8|1053.3|1052.1|1052.9|1051.7|86
1739526000000|2025-02-14 09:40:00|1052.9|1051.7|1052.8|1051.6|1053|1051.8|1052.7|1051.5|17
1739526300000|2025-02-14 09:45:00|1052.7|1051.5|1053|1051.8|1053|1051.8|1052.2|1051|137
1739526600000|2025-02-14 09:50:00|1052.8|1051.6|1053|1051.8|1053|1051.8|1052.7|1051.5|28
1739526900000|2025-02-14 09:55:00|1053.1|1051.9|1053|1051.8|1053.3|1052.1|1052.9|1051.7|360
1739527200000|2025-02-14 10:00:00|1053.1|1051.9|1053.2|1052|1053.2|1052|1052.9|1051.7|105
1739527500000|2025-02-14 10:05:00|1053.1|1051.9|1053.3|1052.1|1053.5|1052.3|1053.1|1051.9|77
1739527800000|2025-02-14 10:10:00|1053.2|1052|1053.3|1052.1|1053.8|1052.6|1053.2|1052|104
1739528100000|2025-02-14 10:15:00|1053.4|1052.2|1053.2|1052|1053.5|1052.3|1052.9|1051.7|138
1739528400000|2025-02-14 10:20:00|1053.1|1051.9|1053|1051.8|1053.3|1052.1|1052.9|1051.7|39
1739528700000|2025-02-14 10:25:00|1053.1|1051.9|1053.5|1052.3|1053.6|1052.4|1053|1051.8|41
1739529000000|2025-02-14 10:30:00|1053.6|1052.4|1053.4|1052.2|1053.7|1052.5|1053.2|1052|15
1739529300000|2025-02-14 10:35:00|1053.6|1052.4|1053.7|1052.5|1053.8|1052.6|1053.6|1052.4|87
1739529600000|2025-02-14 10:40:00|1053.6|1052.4|1053.6|1052.4|1053.8|1052.6|1053.5|1052.3|39
1739529900000|2025-02-14 10:45:00|1053.7|1052.5|1053.1|1051.9|1053.7|1052.5|1053.1|1051.9|52
1739530200000|2025-02-14 10:50:00|1053.2|1052|1053.4|1052.2|1053.4|1052.2|1053.1|1051.9|73
1739530500000|2025-02-14 10:55:00|1053.3|1052.1|1053.4|1052.2|1053.7|1052.5|1053.2|1052|63
1739530800000|2025-02-14 11:00:00|1053.3|1052.1|1053.3|1052.1|1053.6|1052.4|1053.2|1052|27
1739531100000|2025-02-14 11:05:00|1053.2|1052|1052.7|1051.5|1053.3|1052.1|1052.7|1051.5|75
1739531400000|2025-02-14 11:10:00|1053.2|1052|1053.2|1052|1053.2|1052|1053.2|1052|20
1739531700000|2025-02-14 11:15:00|1053.5|1052.3|1053.8|1052.6|1054|1052.8|1053.5|1052.3|282
1739532000000|2025-02-14 11:20:00|1053.9|1052.7|1054.2|1053|1054.2|1053|1053.8|1052.6|87
1739532300000|2025-02-14 11:25:00|1054.1|1052.9|1054.6|1053.4|1054.8|1053.6|1054|1052.8|358
1739532600000|2025-02-14 11:30:00|1054.7|1053.5|1054.4|1053.2|1054.8|1053.6|1054.2|1053|157
1739532900000|2025-02-14 11:35:00|1054.5|1053.3|1054.8|1053.6|1055.1|1053.9|1054.2|1053|92
1739533200000|2025-02-14 11:40:00|1054.9|1053.7|1055|1053.8|1055.1|1053.9|1054.8|1053.6|107
1739533500000|2025-02-14 11:45:00|1055.1|1053.9|1054.6|1053.4|1055.2|1054|1054.2|1053|167
1739533800000|2025-02-14 11:50:00|1054.7|1053.5|1054.4|1053.2|1054.7|1053.5|1054.2|1053|63
1739534100000|2025-02-14 11:55:00|1054.5|1053.3|1054.6|1053.4|1054.9|1053.7|1054.2|1053|199
1739534400000|2025-02-14 12:00:00|1054.5|1053.3|1054|1052.8|1054.5|1053.3|1053.9|1052.7|194
1739534700000|2025-02-14 12:05:00|1054.1|1052.9|1054|1052.8|1054.3|1053.1|1053.5|1052.3|159
1739535000000|2025-02-14 12:10:00|1054.3|1053.1|1054|1052.8|1054.8|1053.6|1054|1052.8|107
1739535300000|2025-02-14 12:15:00|1054.3|1053.1|1054.2|1053|1054.5|1053.3|1054.1|1052.9|47
1739535600000|2025-02-14 12:20:00|1054|1052.8|1053.9|1052.7|1054.5|1053.3|1053.8|1052.6|139
1739535900000|2025-02-14 12:25:00|1054|1052.8|1053.7|1052.5|1054.3|1053.1|1053.5|1052.3|63
1739536200000|2025-02-14 12:30:00|1053.8|1052.6|1054.7|1053.5|1054.8|1053.6|1053.5|1052.3|124
1739536500000|2025-02-14 12:35:00|1054.6|1053.4|1054.5|1053.3|1054.6|1053.4|1054.2|1053|257
1739536800000|2025-02-14 12:40:00|1054.6|1053.4|1054|1052.8|1054.6|1053.4|1054|1052.8|295
1739537100000|2025-02-14 12:45:00|1053.9|1052.7|1052.8|1051.6|1053.9|1052.7|1052.7|1051.5|202
1739537400000|2025-02-14 12:50:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1051.9|1050.7|285
1739537700000|2025-02-14 12:55:00|1052.2|1051|1051.8|1050.6|1052.3|1051.1|1051.6|1050.4|248
1739538000000|2025-02-14 13:00:00|1052|1050.8|1051.8|1050.6|1052.6|1051.4|1051.3|1050.1|245
1739538300000|2025-02-14 13:05:00|1051.7|1050.5|1051.5|1050.3|1051.9|1050.7|1051.1|1049.9|343
1739538600000|2025-02-14 13:10:00|1051.6|1050.4|1051.1|1049.9|1052|1050.8|1051|1049.8|156
1739538900000|2025-02-14 13:15:00|1051.2|1050|1052.1|1050.9|1052.3|1051.1|1051.1|1049.9|144
1739539200000|2025-02-14 13:20:00|1052.2|1051|1052.8|1051.6|1053.1|1051.9|1051.9|1050.7|279
1739539500000|2025-02-14 13:25:00|1052.7|1051.5|1052.6|1051.4|1053|1051.8|1052.3|1051.1|121
1739539800000|2025-02-14 13:30:00|1052.8|1051.6|1052.9|1051.7|1053.3|1052.1|1052.4|1051.2|292
1739540100000|2025-02-14 13:35:00|1053.1|1051.9|1052.3|1051.1|1053.3|1052.1|1052.3|1051.1|122
1739540400000|2025-02-14 13:40:00|1052.4|1051.2|1051.9|1050.7|1052.8|1051.6|1051.9|1050.7|316
1739543400000|2025-02-14 14:30:00|1053.8|1052.6|1055.4|1054.2|1056.1|1054.9|1052.9|1051.7|4746
1739543700000|2025-02-14 14:35:00|1055.2|1054|1055.6|1054.4|1057|1055.8|1054.4|1053.2|2888
1739544000000|2025-02-14 14:40:00|1055.7|1054.5|1055.9|1054.7|1056.5|1055.3|1054.7|1053.5|1783
1739544300000|2025-02-14 14:45:00|1055.8|1054.6|1054.9|1053.7|1055.9|1054.7|1054.2|1053|767
1739544600000|2025-02-14 14:50:00|1054.7|1053.5|1055.3|1054.1|1055.4|1054.2|1053.7|1052.5|1514
1739544900000|2025-02-14 14:55:00|1055.4|1054.2|1054.7|1053.5|1055.5|1054.3|1054.2|1053|782
1739545200000|2025-02-14 15:00:00|1054.9|1053.7|1054.1|1052.9|1055.4|1054.2|1053.9|1052.7|709
1739545500000|2025-02-14 15:05:00|1054.2|1053|1055.9|1054.7|1056.1|1054.9|1054.1|1052.9|839
1739545800000|2025-02-14 15:10:00|1056|1054.8|1057.9|1056.7|1057.9|1056.7|1055.7|1054.5|1996
1739546100000|2025-02-14 15:15:00|1058.2|1057|1059.7|1058.5|1059.8|1058.6|1058.2|1057|1338
1739546400000|2025-02-14 15:20:00|1059.5|1058.3|1059.7|1058.5|1059.8|1058.6|1058.5|1057.3|897
1739546700000|2025-02-14 15:25:00|1059.8|1058.6|1059.2|1058|1060.4|1059.2|1059|1057.8|1373
1739547000000|2025-02-14 15:30:00|1058.8|1057.6|1057.2|1056|1059.2|1058|1057|1055.8|1506
1739547300000|2025-02-14 15:35:00|1057.3|1056.1|1058.5|1057.3|1058.5|1057.3|1057|1055.8|434
1739547600000|2025-02-14 15:40:00|1058.2|1057|1059.7|1058.5|1059.7|1058.5|1057.9|1056.7|410
1739547900000|2025-02-14 15:45:00|1059.9|1058.7|1057.5|1056.3|1059.9|1058.7|1057.5|1056.3|712
1739548200000|2025-02-14 15:50:00|1057.6|1056.4|1057|1055.8|1058.2|1057|1056.2|1055|479
1739548500000|2025-02-14 15:55:00|1056.9|1055.7|1057.2|1056|1057.2|1056|1056.5|1055.3|414
1739548800000|2025-02-14 16:00:00|1057.4|1056.2|1058.2|1057|1058.2|1057|1057.2|1056|446
1739549100000|2025-02-14 16:05:00|1058|1056.8|1058|1056.8|1058.2|1057|1057.5|1056.3|362
1739549400000|2025-02-14 16:10:00|1057.7|1056.5|1058|1056.8|1058.2|1057|1057.3|1056.1|415
1739549700000|2025-02-14 16:15:00|1057.9|1056.7|1058.2|1057|1058.2|1057|1057.5|1056.3|350
1739550000000|2025-02-14 16:20:00|1058|1056.8|1057.7|1056.5|1058.2|1057|1057.2|1056|465
1739550300000|2025-02-14 16:25:00|1058|1056.8|1057.2|1056|1058|1056.8|1056.7|1055.5|489
1739550600000|2025-02-14 16:30:00|1057|1055.8|1056|1054.8|1057.2|1056|1055.5|1054.3|708
1739550900000|2025-02-14 16:35:00|1056.2|1055|1056.4|1055.2|1056.7|1055.5|1055.7|1054.5|536
1739551200000|2025-02-14 16:40:00|1056.2|1055|1056|1054.8|1056.2|1055|1055.2|1054|617
1739551500000|2025-02-14 16:45:00|1056.2|1055|1055.2|1054|1056.2|1055|1055|1053.8|266
1739551800000|2025-02-14 16:50:00|1055.1|1053.9|1056|1054.8|1056|1054.8|1054.9|1053.7|479
1739552100000|2025-02-14 16:55:00|1056.1|1054.9|1056.7|1055.5|1056.9|1055.7|1055.7|1054.5|620
1739552400000|2025-02-14 17:00:00|1056.8|1055.6|1056.2|1055|1056.8|1055.6|1055.7|1054.5|557
1739552700000|2025-02-14 17:05:00|1056.4|1055.2|1056.1|1054.9|1056.6|1055.4|1055.4|1054.2|264
1739553000000|2025-02-14 17:10:00|1056|1054.8|1055.9|1054.7|1056.6|1055.4|1055.9|1054.7|359
1739553300000|2025-02-14 17:15:00|1055.6|1054.4|1055.1|1053.9|1055.6|1054.4|1054.9|1053.7|393
1739553600000|2025-02-14 17:20:00|1054.9|1053.7|1054.6|1053.4|1055.4|1054.2|1054.1|1052.9|571
1739553900000|2025-02-14 17:25:00|1054.8|1053.6|1054.8|1053.6|1055|1053.8|1054.1|1052.9|343
1739554200000|2025-02-14 17:30:00|1054.7|1053.5|1053.5|1052.3|1054.8|1053.6|1053.5|1052.3|871
1739554500000|2025-02-14 17:35:00|1053.4|1052.2|1053.1|1051.9|1053.5|1052.3|1052.3|1051.1|619
1739554800000|2025-02-14 17:40:00|1053.2|1052|1052.7|1051.5|1053.5|1052.3|1052.3|1051.1|734
1739555100000|2025-02-14 17:45:00|1052.8|1051.6|1052.6|1051.4|1052.9|1051.7|1052.6|1051.4|338
1739555400000|2025-02-14 17:50:00|1052.5|1051.3|1052.9|1051.7|1052.9|1051.7|1052.3|1051.1|340
1739555700000|2025-02-14 17:55:00|1052.7|1051.5|1053.9|1052.7|1054.1|1052.9|1052.6|1051.4|678
1739556000000|2025-02-14 18:00:00|1053.8|1052.6|1054.3|1053.1|1054.6|1053.4|1053.8|1052.6|443
1739556300000|2025-02-14 18:05:00|1054.4|1053.2|1053.6|1052.4|1054.6|1053.4|1053.1|1051.9|931
1739556600000|2025-02-14 18:10:00|1053.5|1052.3|1053.4|1052.2|1054|1052.8|1053.4|1052.2|187
1739556900000|2025-02-14 18:15:00|1053.6|1052.4|1052.7|1051.5|1053.6|1052.4|1052.6|1051.4|192
1739557200000|2025-02-14 18:20:00|1052.8|1051.6|1051.4|1050.2|1053.1|1051.9|1051.3|1050.1|1310
1739557500000|2025-02-14 18:25:00|1051.5|1050.3|1051.1|1049.9|1051.7|1050.5|1051.1|1049.9|268
1739557800000|2025-02-14 18:30:00|1051.2|1050|1051.6|1050.4|1051.6|1050.4|1051.1|1049.9|250
1739558100000|2025-02-14 18:35:00|1051.5|1050.3|1051.2|1050|1051.5|1050.3|1051.1|1049.9|299
1739558400000|2025-02-14 18:40:00|1051.1|1049.9|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|378
1739558700000|2025-02-14 18:45:00|1051.2|1050|1050.6|1049.4|1051.4|1050.2|1050.5|1049.3|495
1739559000000|2025-02-14 18:50:00|1050.7|1049.5|1051.1|1049.9|1051.4|1050.2|1050.6|1049.4|290
1739559300000|2025-02-14 18:55:00|1050.9|1049.7|1051.9|1050.7|1051.9|1050.7|1050.9|1049.7|898
1739559600000|2025-02-14 19:00:00|1052.1|1050.9|1053|1051.8|1053.2|1052|1051.7|1050.5|2627
1739559900000|2025-02-14 19:05:00|1052.9|1051.7|1050.9|1049.7|1053|1051.8|1050.9|1049.7|924
1739560200000|2025-02-14 19:10:00|1050.8|1049.6|1050.1|1048.9|1050.8|1049.6|1049.6|1048.4|1873
1739560500000|2025-02-14 19:15:00|1050.3|1049.1|1051|1049.8|1051.5|1050.3|1049.9|1048.7|1245
1739840400000|2025-02-18 01:00:00|1048.4|1047.2|1045.8|1044.6|1048.5|1047.3|1044.3|1043.1|1531
1739840700000|2025-02-18 01:05:00|1045.6|1044.4|1046.5|1045.3|1046.8|1045.6|1045.3|1044.1|376
1739841000000|2025-02-18 01:10:00|1046.4|1045.2|1046.5|1045.3|1047.6|1046.4|1046.3|1045.1|170
1739841300000|2025-02-18 01:15:00|1046.4|1045.2|1045.5|1044.3|1046.5|1045.3|1045.3|1044.1|325
1739841600000|2025-02-18 01:20:00|1045.7|1044.5|1045.8|1044.6|1046.8|1045.6|1045.6|1044.4|115
1739841900000|2025-02-18 01:25:00|1045.5|1044.3|1045.1|1043.9|1046|1044.8|1045|1043.8|260
1739842200000|2025-02-18 01:30:00|1045.2|1044|1046|1044.8|1046|1044.8|1045.2|1044|107
1739842500000|2025-02-18 01:35:00|1046.2|1045|1046|1044.8|1046.5|1045.3|1045.7|1044.5|62
1739842800000|2025-02-18 01:40:00|1046.3|1045.1|1046.5|1045.3|1047|1045.8|1046.3|1045.1|186
1739843100000|2025-02-18 01:45:00|1046.4|1045.2|1046.2|1045|1046.7|1045.5|1046|1044.8|92
1739843400000|2025-02-18 01:50:00|1046.3|1045.1|1045.8|1044.6|1046.7|1045.5|1045.8|1044.6|75
1739843700000|2025-02-18 01:55:00|1046|1044.8|1045.6|1044.4|1046.3|1045.1|1045.5|1044.3|42
1739844000000|2025-02-18 02:00:00|1045.5|1044.3|1044.5|1043.3|1045.8|1044.6|1044.5|1043.3|58
1739844300000|2025-02-18 02:05:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044.5|1043.3|80
1739844600000|2025-02-18 02:10:00|1045|1043.8|1045|1043.8|1045|1043.8|1044.6|1043.4|49
1739844900000|2025-02-18 02:15:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.8|1043.6|74
1739845200000|2025-02-18 02:20:00|1045.1|1043.9|1045|1043.8|1045.1|1043.9|1045|1043.8|31
1739845500000|2025-02-18 02:25:00|1045.3|1044.1|1045|1043.8|1045.3|1044.1|1045|1043.8|23
1739845800000|2025-02-18 02:30:00|1044.9|1043.7|1045.3|1044.1|1045.3|1044.1|1044.9|1043.7|177
1739846100000|2025-02-18 02:35:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1045|1043.8|35
1739846400000|2025-02-18 02:40:00|1045.5|1044.3|1044.5|1043.3|1045.5|1044.3|1044.5|1043.3|74
1739846700000|2025-02-18 02:45:00|1044.3|1043.1|1045|1043.8|1045.2|1044|1044.3|1043.1|17
1739847000000|2025-02-18 02:50:00|1045.2|1044|1045|1043.8|1045.3|1044.1|1045|1043.8|14
1739847300000|2025-02-18 02:55:00|1044.8|1043.6|1044.9|1043.7|1045|1043.8|1044.8|1043.6|7
1739847600000|2025-02-18 03:00:00|1045|1043.8|1044.5|1043.3|1045.3|1044.1|1044.4|1043.2|15
1739847900000|2025-02-18 03:05:00|1044.4|1043.2|1044.3|1043.1|1044.5|1043.3|1044.2|1043|12
1739848200000|2025-02-18 03:10:00|1044.2|1043|1044.2|1043|1044.2|1043|1044|1042.8|23
1739848500000|2025-02-18 03:15:00|1044.3|1043.1|1044.8|1043.6|1044.8|1043.6|1044.3|1043.1|8
1739848800000|2025-02-18 03:20:00|1044.7|1043.5|1044.8|1043.6|1044.9|1043.7|1044.5|1043.3|16
1739849100000|2025-02-18 03:25:00|1044.9|1043.7|1045|1043.8|1045|1043.8|1044.7|1043.5|23
1739849400000|2025-02-18 03:30:00|1044.9|1043.7|1045.3|1044.1|1045.5|1044.3|1044.9|1043.7|20
1739849700000|2025-02-18 03:35:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|10
1739850000000|2025-02-18 03:40:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1044.3|1043.1|19
1739850300000|2025-02-18 03:45:00|1044.2|1043|1044|1042.8|1044.3|1043.1|1044|1042.8|70
1739850600000|2025-02-18 03:50:00|1044.2|1043|1044|1042.8|1044.2|1043|1044|1042.8|16
1739850900000|2025-02-18 03:55:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.9|1042.7|3
1739851200000|2025-02-18 04:00:00|1044.2|1043|1044|1042.8|1044.2|1043|1043.8|1042.6|21
1739851500000|2025-02-18 04:05:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.9|1042.7|5
1739851800000|2025-02-18 04:10:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.9|1042.7|0
1739852100000|2025-02-18 04:15:00|1043.9|1042.7|1043.3|1042.1|1044|1042.8|1043.3|1042.1|183
1739852400000|2025-02-18 04:20:00|1043.2|1042|1043.2|1042|1043.2|1042|1043|1041.8|13
1739852700000|2025-02-18 04:25:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|8
1739853000000|2025-02-18 04:30:00|1043.7|1042.5|1043.8|1042.6|1043.8|1042.6|1043.7|1042.5|5
1739853300000|2025-02-18 04:35:00|||||||||9
1739853600000|2025-02-18 04:40:00|1043.6|1042.4|1043.3|1042.1|1043.6|1042.4|1043.2|1042|28
1739853900000|2025-02-18 04:45:00|1043.4|1042.2|1043.3|1042.1|1043.4|1042.2|1043.3|1042.1|22
1739854200000|2025-02-18 04:50:00|1043.4|1042.2|1043.6|1042.4|1043.6|1042.4|1043.4|1042.2|61
1739854500000|2025-02-18 04:55:00|1043.4|1042.2|1043.3|1042.1|1043.4|1042.2|1043.3|1042.1|9
1739854800000|2025-02-18 05:00:00|1043.2|1042|1043.3|1042.1|1043.3|1042.1|1043.1|1041.9|20
1739855100000|2025-02-18 05:05:00|1043.2|1042|1043.3|1042.1|1043.3|1042.1|1043.2|1042|25
1739855400000|2025-02-18 05:10:00|1043.2|1042|1043.3|1042.1|1043.3|1042.1|1043.2|1042|2
1739855700000|2025-02-18 05:15:00|1043.2|1042|1043.1|1041.9|1043.3|1042.1|1043.1|1041.9|16
1739856000000|2025-02-18 05:20:00|1043.2|1042|1043.2|1042|1043.2|1042|1043.1|1041.9|6
1739856300000|2025-02-18 05:25:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|7
1739856600000|2025-02-18 05:30:00|1043.2|1042|1043.1|1041.9|1043.3|1042.1|1042.8|1041.6|59
1739856900000|2025-02-18 05:35:00|1042.9|1041.7|1042.1|1040.9|1043.1|1041.9|1041.9|1040.7|155
1739857200000|2025-02-18 05:40:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|30
1739857500000|2025-02-18 05:45:00|1042.2|1041|1042.6|1041.4|1042.6|1041.4|1042.2|1041|25
1739857800000|2025-02-18 05:50:00|1042.7|1041.5|1042.3|1041.1|1042.7|1041.5|1042.1|1040.9|31
1739858100000|2025-02-18 05:55:00|1042.2|1041|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|31
1739858400000|2025-02-18 06:00:00|1042.3|1041.1|1042.5|1041.3|1042.6|1041.4|1042.3|1041.1|51
1739858700000|2025-02-18 06:05:00|1042.6|1041.4|1042.1|1040.9|1042.7|1041.5|1042|1040.8|31
1739859000000|2025-02-18 06:10:00|1042.2|1041|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|20
1739859300000|2025-02-18 06:15:00|1042.2|1041|1042.5|1041.3|1042.6|1041.4|1042.1|1040.9|4
1739859600000|2025-02-18 06:20:00|1042.6|1041.4|1042.7|1041.5|1042.8|1041.6|1042.3|1041.1|41
1739859900000|2025-02-18 06:25:00|1042.8|1041.6|1042.3|1041.1|1042.8|1041.6|1042.3|1041.1|17
1739860200000|2025-02-18 06:30:00|1042.5|1041.3|1042.1|1040.9|1042.8|1041.6|1042.1|1040.9|76
1739860500000|2025-02-18 06:35:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.1|1040.9|7
1739860800000|2025-02-18 06:40:00|1042.1|1040.9|1042.3|1041.1|1042.4|1041.2|1042.1|1040.9|13
1739861100000|2025-02-18 06:45:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.1|1040.9|24
1739861400000|2025-02-18 06:50:00|1042.1|1040.9|1041.5|1040.3|1042.1|1040.9|1041.3|1040.1|87
1739861700000|2025-02-18 06:55:00|1041.6|1040.4|1042.6|1041.4|1042.7|1041.5|1041.6|1040.4|140
1739862000000|2025-02-18 07:00:00|1042.7|1041.5|1042.9|1041.7|1043.1|1041.9|1042.6|1041.4|57
1739862300000|2025-02-18 07:05:00|1043|1041.8|1043.7|1042.5|1043.7|1042.5|1042.9|1041.7|145
1739862600000|2025-02-18 07:10:00|1043.8|1042.6|1045.1|1043.9|1045.1|1043.9|1043.8|1042.6|87
1739862900000|2025-02-18 07:15:00|1045.2|1044|1045|1043.8|1045.5|1044.3|1045|1043.8|42
1739863200000|2025-02-18 07:20:00|1045.1|1043.9|1044.3|1043.1|1045.2|1044|1044.2|1043|57
1739863500000|2025-02-18 07:25:00|1044.2|1043|1044.2|1043|1044.6|1043.4|1044.2|1043|55
1739863800000|2025-02-18 07:30:00|1044.3|1043.1|1043.8|1042.6|1044.3|1043.1|1043.7|1042.5|36
1739864100000|2025-02-18 07:35:00|1043.7|1042.5|1043.5|1042.3|1043.8|1042.6|1043.4|1042.2|20
1739864400000|2025-02-18 07:40:00|1043.6|1042.4|1044.1|1042.9|1044.3|1043.1|1043.5|1042.3|126
1739864700000|2025-02-18 07:45:00|1044.3|1043.1|1044.9|1043.7|1044.9|1043.7|1044.3|1043.1|61
1739865000000|2025-02-18 07:50:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1045|1043.8|195
1739865300000|2025-02-18 07:55:00|1045.2|1044|1044.6|1043.4|1045.4|1044.2|1044.6|1043.4|192
1739865600000|2025-02-18 08:00:00|1044.9|1043.7|1044.9|1043.7|1045.6|1044.4|1044.9|1043.7|53
1739865900000|2025-02-18 08:05:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|78
1739866200000|2025-02-18 08:10:00|1045.5|1044.3|1046|1044.8|1046.1|1044.9|1045.4|1044.2|37
1739866500000|2025-02-18 08:15:00|1045.9|1044.7|1046|1044.8|1046.1|1044.9|1045.6|1044.4|3546
1739866800000|2025-02-18 08:20:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|26
1739867100000|2025-02-18 08:25:00|1045.6|1044.4|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|40
1739867400000|2025-02-18 08:30:00|1046.1|1044.9|1046.4|1045.2|1046.5|1045.3|1046|1044.8|36
1739867700000|2025-02-18 08:35:00|1046.3|1045.1|1045.8|1044.6|1046.5|1045.3|1045.8|1044.6|24
1739868000000|2025-02-18 08:40:00|1045.9|1044.7|1046.4|1045.2|1046.4|1045.2|1045.9|1044.7|108
1739868300000|2025-02-18 08:45:00|1046.3|1045.1|1046.5|1045.3|1046.6|1045.4|1046.3|1045.1|8
1739868600000|2025-02-18 08:50:00|1046.6|1045.4|1047.1|1045.9|1047.1|1045.9|1046.5|1045.3|50
1739868900000|2025-02-18 08:55:00|1047|1045.8|1046.9|1045.7|1047.4|1046.2|1046.8|1045.6|83
1739869200000|2025-02-18 09:00:00|1047|1045.8|1047.4|1046.2|1047.5|1046.3|1046.9|1045.7|39
1739869500000|2025-02-18 09:05:00|1047.5|1046.3|1048.2|1047|1048.2|1047|1047.5|1046.3|26
1739869800000|2025-02-18 09:10:00|1048.1|1046.9|1048.4|1047.2|1048.6|1047.4|1048|1046.8|45
1739870100000|2025-02-18 09:15:00|1048.2|1047|1048|1046.8|1048.3|1047.1|1047.9|1046.7|27
1739870400000|2025-02-18 09:20:00|1048.1|1046.9|1047.8|1046.6|1048.4|1047.2|1047.8|1046.6|44
1739870700000|2025-02-18 09:25:00|1047.7|1046.5|1047.9|1046.7|1048|1046.8|1047.7|1046.5|3
1739871000000|2025-02-18 09:30:00|1048|1046.8|1047.6|1046.4|1048|1046.8|1047.6|1046.4|197
1739871300000|2025-02-18 09:35:00|1047.8|1046.6|1047.4|1046.2|1047.9|1046.7|1047.4|1046.2|60
1739871600000|2025-02-18 09:40:00|1047.3|1046.1|1047|1045.8|1047.4|1046.2|1046.8|1045.6|129
1739871900000|2025-02-18 09:45:00|1046.9|1045.7|1047.4|1046.2|1047.4|1046.2|1046.6|1045.4|83
1739872200000|2025-02-18 09:50:00|1047.6|1046.4|1047.1|1045.9|1047.6|1046.4|1046.9|1045.7|44
1739872500000|2025-02-18 09:55:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1046.9|1045.7|10
1739872800000|2025-02-18 10:00:00|1047.1|1045.9|1047.3|1046.1|1047.4|1046.2|1046.8|1045.6|42
1739873100000|2025-02-18 10:05:00|1047.4|1046.2|1047.4|1046.2|1047.6|1046.4|1047.3|1046.1|28
1739873400000|2025-02-18 10:10:00|1047.6|1046.4|1047.6|1046.4|1047.8|1046.6|1047.5|1046.3|23
1739873700000|2025-02-18 10:15:00|1047.5|1046.3|1047.5|1046.3|1047.5|1046.3|1047.2|1046|9
1739874000000|2025-02-18 10:20:00|1047.6|1046.4|1047.4|1046.2|1047.6|1046.4|1047.3|1046.1|8
1739874300000|2025-02-18 10:25:00|1047.7|1046.5|1048.3|1047.1|1048.4|1047.2|1047.7|1046.5|25
1739874600000|2025-02-18 10:30:00|1048.2|1047|1048|1046.8|1048.8|1047.6|1047.9|1046.7|84
1739874900000|2025-02-18 10:35:00|1048.2|1047|1048.6|1047.4|1048.7|1047.5|1048.2|1047|53
1739875200000|2025-02-18 10:40:00|1048.4|1047.2|1048|1046.8|1048.5|1047.3|1047.8|1046.6|15
1739875500000|2025-02-18 10:45:00|1047.9|1046.7|1047.8|1046.6|1047.9|1046.7|1047.4|1046.2|21
1739875800000|2025-02-18 10:50:00|1047.9|1046.7|1047.5|1046.3|1048.2|1047|1047.4|1046.2|13
1739876100000|2025-02-18 10:55:00|1047.4|1046.2|1047.4|1046.2|1047.7|1046.5|1047.2|1046|14
1739876400000|2025-02-18 11:00:00|1047.7|1046.5|1048|1046.8|1048|1046.8|1047.7|1046.5|30
1739876700000|2025-02-18 11:05:00|1048.2|1047|1047.9|1046.7|1048.2|1047|1047.7|1046.5|40
1739877000000|2025-02-18 11:10:00|1048|1046.8|1047.9|1046.7|1048.4|1047.2|1047.9|1046.7|23
1739877300000|2025-02-18 11:15:00|1047.8|1046.6|1048.2|1047|1048.2|1047|1047.7|1046.5|25
1739877600000|2025-02-18 11:20:00|1047.9|1046.7|1048.3|1047.1|1048.3|1047.1|1047.9|1046.7|14
1739877900000|2025-02-18 11:25:00|1048.2|1047|1050.4|1049.2|1050.6|1049.4|1047.9|1046.7|190
1739878200000|2025-02-18 11:30:00|1050.7|1049.5|1050.9|1049.7|1051.2|1050|1050.4|1049.2|145
1739878500000|2025-02-18 11:35:00|1050.8|1049.6|1050.5|1049.3|1050.8|1049.6|1050.4|1049.2|94
1739878800000|2025-02-18 11:40:00|1050.4|1049.2|1050.2|1049|1050.5|1049.3|1049.9|1048.7|29
1739879100000|2025-02-18 11:45:00|1050.3|1049.1|1050|1048.8|1050.4|1049.2|1050|1048.8|20
1739879400000|2025-02-18 11:50:00|1050.2|1049|1049.4|1048.2|1050.4|1049.2|1049.4|1048.2|320
1739879700000|2025-02-18 11:55:00|1049.5|1048.3|1049.8|1048.6|1050.1|1048.9|1049.4|1048.2|36
1739880000000|2025-02-18 12:00:00|1049.7|1048.5|1049.5|1048.3|1050.2|1049|1049.4|1048.2|50
1739880300000|2025-02-18 12:05:00|1049.6|1048.4|1049.4|1048.2|1049.7|1048.5|1049.1|1047.9|32
1739880600000|2025-02-18 12:10:00|1049.3|1048.1|1049|1047.8|1049.4|1048.2|1048.6|1047.4|34
1739880900000|2025-02-18 12:15:00|1049.1|1047.9|1048.6|1047.4|1049.8|1048.6|1048.6|1047.4|98
1739881200000|2025-02-18 12:20:00|1048.7|1047.5|1049|1047.8|1049.4|1048.2|1048.7|1047.5|42
1739881500000|2025-02-18 12:25:00|1048.9|1047.7|1048.9|1047.7|1049|1047.8|1048.7|1047.5|16
1739881800000|2025-02-18 12:30:00|1048.7|1047.5|1050.3|1049.1|1050.5|1049.3|1048.7|1047.5|104
1739882100000|2025-02-18 12:35:00|1050.4|1049.2|1049.7|1048.5|1050.4|1049.2|1049.7|1048.5|51
1739882400000|2025-02-18 12:40:00|1049.9|1048.7|1049.9|1048.7|1050.2|1049|1049.8|1048.6|120
1739882700000|2025-02-18 12:45:00|1049.8|1048.6|1049.4|1048.2|1049.9|1048.7|1048.9|1047.7|64
1739883000000|2025-02-18 12:50:00|1049.3|1048.1|1048.5|1047.3|1049.3|1048.1|1048.4|1047.2|102
1739883300000|2025-02-18 12:55:00|1048.6|1047.4|1050|1048.8|1050|1048.8|1048.4|1047.2|84
1739883600000|2025-02-18 13:00:00|1049.9|1048.7|1052.2|1051|1052.2|1051|1049.8|1048.6|275
1739883900000|2025-02-18 13:05:00|1052.4|1051.2|1052.6|1051.4|1053.4|1052.2|1052.3|1051.1|368
1739884200000|2025-02-18 13:10:00|1052.7|1051.5|1053.1|1051.9|1053.7|1052.5|1052.3|1051.1|155
1739884500000|2025-02-18 13:15:00|1053|1051.8|1054.2|1053|1054.2|1053|1052.8|1051.6|92
1739884800000|2025-02-18 13:20:00|1054.3|1053.1|1053.2|1052|1054.3|1053.1|1052.9|1051.7|132
1739885100000|2025-02-18 13:25:00|1053.3|1052.1|1053.7|1052.5|1054.2|1053|1053.2|1052|277
1739885400000|2025-02-18 13:30:00|1053.5|1052.3|1053.3|1052.1|1054.2|1053|1053.2|1052|1775
1739885700000|2025-02-18 13:35:00|1053.4|1052.2|1053.9|1052.7|1054.2|1053|1053.4|1052.2|832
1739886000000|2025-02-18 13:40:00|1054|1052.8|1053.8|1052.6|1054.7|1053.5|1053.8|1052.6|416
1739889000000|2025-02-18 14:30:00|1053.7|1052.5|1055.3|1054.1|1055.9|1054.7|1053.4|1052.2|2183
1739889300000|2025-02-18 14:35:00|1055.4|1054.2|1056.6|1055.4|1056.7|1055.5|1054.9|1053.7|1957
1739889600000|2025-02-18 14:40:00|1056.7|1055.5|1054.2|1053|1056.9|1055.7|1053.7|1052.5|1717
1739889900000|2025-02-18 14:45:00|1054.4|1053.2|1054.9|1053.7|1056.1|1054.9|1054.4|1053.2|956
1739890200000|2025-02-18 14:50:00|1055.1|1053.9|1052.7|1051.5|1055.1|1053.9|1052.4|1051.2|843
1739890500000|2025-02-18 14:55:00|1052.6|1051.4|1052.4|1051.2|1052.7|1051.5|1051.4|1050.2|829
1739890800000|2025-02-18 15:00:00|1052.2|1051|1052.4|1051.2|1053.4|1052.2|1052.1|1050.9|684
1739891100000|2025-02-18 15:05:00|1052.3|1051.1|1052.2|1051|1053.2|1052|1051.4|1050.2|434
1739891400000|2025-02-18 15:10:00|1052.1|1050.9|1052.3|1051.1|1052.5|1051.3|1051.4|1050.2|399
1739891700000|2025-02-18 15:15:00|1052.4|1051.2|1050.3|1049.1|1052.7|1051.5|1050|1048.8|540
1739892000000|2025-02-18 15:20:00|1050.4|1049.2|1051.7|1050.5|1052|1050.8|1050.2|1049|590
1739892300000|2025-02-18 15:25:00|1051.8|1050.6|1052|1050.8|1052.3|1051.1|1051.7|1050.5|332
1739892600000|2025-02-18 15:30:00|1052.1|1050.9|1052|1050.8|1053.2|1052|1051.7|1050.5|380
1739892900000|2025-02-18 15:35:00|1051.7|1050.5|1051|1049.8|1051.7|1050.5|1051|1049.8|318
1739893200000|2025-02-18 15:40:00|1051.2|1050|1051.5|1050.3|1052|1050.8|1051|1049.8|552
1739893500000|2025-02-18 15:45:00|1051.2|1050|1052.2|1051|1052.2|1051|1050.9|1049.7|223
1739893800000|2025-02-18 15:50:00|1052.4|1051.2|1052.5|1051.3|1052.7|1051.5|1051.7|1050.5|376
1739894100000|2025-02-18 15:55:00|1052.2|1051|1052.5|1051.3|1052.5|1051.3|1051.7|1050.5|487
1739894400000|2025-02-18 16:00:00|1052.7|1051.5|1053.5|1052.3|1053.6|1052.4|1052.2|1051|545
1739894700000|2025-02-18 16:05:00|1053.6|1052.4|1053.9|1052.7|1053.9|1052.7|1052.7|1051.5|400
1739895000000|2025-02-18 16:10:00|1054|1052.8|1055.2|1054|1055.5|1054.3|1053.8|1052.6|817
1739895300000|2025-02-18 16:15:00|1055.3|1054.1|1054.2|1053|1055.5|1054.3|1054.2|1053|385
1739895600000|2025-02-18 16:20:00|1054.3|1053.1|1054.2|1053|1054.5|1053.3|1053.5|1052.3|326
1739895900000|2025-02-18 16:25:00|1054.3|1053.1|1054.7|1053.5|1054.9|1053.7|1053.7|1052.5|484
1739896200000|2025-02-18 16:30:00|1054.8|1053.6|1054.5|1053.3|1055.5|1054.3|1054.4|1053.2|665
1739896500000|2025-02-18 16:35:00|1054.2|1053|1054.2|1053|1054.5|1053.3|1053.7|1052.5|279
1739896800000|2025-02-18 16:40:00|1054.4|1053.2|1054.5|1053.3|1054.8|1053.6|1054|1052.8|355
1739897100000|2025-02-18 16:45:00|1054.3|1053.1|1054.2|1053|1054.7|1053.5|1053.7|1052.5|264
1739897400000|2025-02-18 16:50:00|1054.3|1053.1|1054.2|1053|1055|1053.8|1053.8|1052.6|276
1739897700000|2025-02-18 16:55:00|1054.3|1053.1|1055.2|1054|1055.3|1054.1|1053.9|1052.7|313
1739898000000|2025-02-18 17:00:00|1055.3|1054.1|1055|1053.8|1055.7|1054.5|1054.4|1053.2|466
1739898300000|2025-02-18 17:05:00|1055.2|1054|1053.7|1052.5|1055.2|1054|1053.6|1052.4|457
1739898600000|2025-02-18 17:10:00|1053.5|1052.3|1053|1051.8|1053.6|1052.4|1052.5|1051.3|495
1739898900000|2025-02-18 17:15:00|1053.2|1052|1053.9|1052.7|1053.9|1052.7|1052.8|1051.6|596
1739899200000|2025-02-18 17:20:00|1053.8|1052.6|1053.7|1052.5|1054.2|1053|1053.7|1052.5|233
1739899500000|2025-02-18 17:25:00|1053.6|1052.4|1054.5|1053.3|1054.9|1053.7|1053.5|1052.3|502
1739899800000|2025-02-18 17:30:00|1054.7|1053.5|1055.5|1054.3|1055.5|1054.3|1054.5|1053.3|434
1739900100000|2025-02-18 17:35:00|1055.2|1054|1055.7|1054.5|1056|1054.8|1055.2|1054|406
1739900400000|2025-02-18 17:40:00|1056|1054.8|1055.2|1054|1056|1054.8|1055|1053.8|392
1739900700000|2025-02-18 17:45:00|1055.1|1053.9|1055|1053.8|1055.5|1054.3|1054.7|1053.5|242
1739901000000|2025-02-18 17:50:00|1054.8|1053.6|1055.2|1054|1055.2|1054|1054.5|1053.3|491
1739901300000|2025-02-18 17:55:00|1055.3|1054.1|1055.7|1054.5|1056|1054.8|1055.2|1054|438
1739901600000|2025-02-18 18:00:00|1055.8|1054.6|1055.3|1054.1|1055.8|1054.6|1055.2|1054|365
1739901900000|2025-02-18 18:05:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055|1053.8|304
1739902200000|2025-02-18 18:10:00|1055.5|1054.3|1055.2|1054|1055.7|1054.5|1054.9|1053.7|1658
1739902500000|2025-02-18 18:15:00|1055.4|1054.2|1056.2|1055|1056.2|1055|1055.3|1054.1|305
1739902800000|2025-02-18 18:20:00|1056.3|1055.1|1056.1|1054.9|1056.6|1055.4|1055.7|1054.5|1389
1739903100000|2025-02-18 18:25:00|1056.2|1055|1056.9|1055.7|1056.9|1055.7|1056|1054.8|932
1739903400000|2025-02-18 18:30:00|1056.8|1055.6|1056.2|1055|1056.9|1055.7|1055.9|1054.7|654
1739903700000|2025-02-18 18:35:00|1056|1054.8|1056|1054.8|1056.4|1055.2|1055.9|1054.7|351
1739904000000|2025-02-18 18:40:00|1056.2|1055|1056.4|1055.2|1056.5|1055.3|1056|1054.8|255
1739904300000|2025-02-18 18:45:00|1056.5|1055.3|1055.7|1054.5|1056.7|1055.5|1055.5|1054.3|483
1739904600000|2025-02-18 18:50:00|1055.6|1054.4|1055.4|1054.2|1055.7|1054.5|1055.2|1054|806
1739904900000|2025-02-18 18:55:00|1055.3|1054.1|1054.7|1053.5|1055.5|1054.3|1054.5|1053.3|649
1739905200000|2025-02-18 19:00:00|1054.4|1053.2|1053.5|1052.3|1054.7|1053.5|1052.7|1051.5|1249
1739905500000|2025-02-18 19:05:00|1053.7|1052.5|1053.7|1052.5|1053.7|1052.5|1052.6|1051.4|705
1739905800000|2025-02-18 19:10:00|1053.8|1052.6|1054.2|1053|1054.7|1053.5|1053.5|1052.3|2513
1739906100000|2025-02-18 19:15:00|1054.4|1053.2|1053.7|1052.5|1054.4|1053.2|1053.2|1052|1535
1739926800000|2025-02-19 01:00:00|1054.4|1053.2|1053.3|1052.1|1054.7|1053.5|1052.4|1051.2|328
1739927100000|2025-02-19 01:05:00|1053|1051.8|1052.8|1051.6|1053.8|1052.6|1052.7|1051.5|113
1739927400000|2025-02-19 01:10:00|1052.5|1051.3|1052.7|1051.5|1053.3|1052.1|1052.5|1051.3|82
1739927700000|2025-02-19 01:15:00|1052.8|1051.6|1052.8|1051.6|1053|1051.8|1052.8|1051.6|30
1739928000000|2025-02-19 01:20:00|1052.5|1051.3|1052.5|1051.3|1052.8|1051.6|1052|1050.8|174
1739928300000|2025-02-19 01:25:00|1052.6|1051.4|1053|1051.8|1053.3|1052.1|1052.6|1051.4|13
1739928600000|2025-02-19 01:30:00|1052.8|1051.6|1052.3|1051.1|1052.9|1051.7|1052.2|1051|42
1739928900000|2025-02-19 01:35:00|1052.4|1051.2|1052.3|1051.1|1052.7|1051.5|1052|1050.8|147
1739929200000|2025-02-19 01:40:00|1052.2|1051|1053|1051.8|1053.4|1052.2|1051.8|1050.6|130
1739929500000|2025-02-19 01:45:00|1052.9|1051.7|1052.7|1051.5|1053.3|1052.1|1052.6|1051.4|172
1739929800000|2025-02-19 01:50:00|1052.6|1051.4|1052.7|1051.5|1053.2|1052|1052.6|1051.4|75
1739930100000|2025-02-19 01:55:00|1052.5|1051.3|1052.8|1051.6|1052.8|1051.6|1052|1050.8|201
1739930400000|2025-02-19 02:00:00|1052.9|1051.7|1053.1|1051.9|1053.6|1052.4|1052.8|1051.6|290
1739930700000|2025-02-19 02:05:00|1052.8|1051.6|1052.8|1051.6|1053.1|1051.9|1052.8|1051.6|55
1739931000000|2025-02-19 02:10:00|1052.7|1051.5|1052.6|1051.4|1053.2|1052|1052.6|1051.4|31
1739931300000|2025-02-19 02:15:00|1052.7|1051.5|1053.2|1052|1053.3|1052.1|1052.7|1051.5|26
1739931600000|2025-02-19 02:20:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|122
1739931900000|2025-02-19 02:25:00|1053.2|1052|1053.1|1051.9|1053.2|1052|1053.1|1051.9|24
1739932200000|2025-02-19 02:30:00|1052.9|1051.7|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|33
1739932500000|2025-02-19 02:35:00|1052.9|1051.7|1053.1|1051.9|1053.1|1051.9|1052.6|1051.4|50
1739932800000|2025-02-19 02:40:00|1052.8|1051.6|1052.3|1051.1|1052.8|1051.6|1052.3|1051.1|53
1739933100000|2025-02-19 02:45:00|1052.4|1051.2|1052.3|1051.1|1052.7|1051.5|1052.3|1051.1|66
1739933400000|2025-02-19 02:50:00|1052.1|1050.9|1052.7|1051.5|1052.7|1051.5|1052.1|1050.9|41
1739933700000|2025-02-19 02:55:00|1052.6|1051.4|1052.8|1051.6|1052.8|1051.6|1052.4|1051.2|38
1739934000000|2025-02-19 03:00:00|1052.6|1051.4|1052.2|1051|1052.8|1051.6|1052.2|1051|22
1739934300000|2025-02-19 03:05:00|1052.3|1051.1|1052.3|1051.1|1052.7|1051.5|1052.3|1051.1|38
1739934600000|2025-02-19 03:10:00|1052.4|1051.2|1053.1|1051.9|1053.1|1051.9|1052.3|1051.1|42
1739934900000|2025-02-19 03:15:00|1053.2|1052|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|54
1739935200000|2025-02-19 03:20:00|1053.2|1052|1053.1|1051.9|1053.2|1052|1052.8|1051.6|34
1739935500000|2025-02-19 03:25:00|1053.2|1052|1053.3|1052.1|1053.5|1052.3|1053.1|1051.9|7
1739935800000|2025-02-19 03:30:00|1053.1|1051.9|1053.1|1051.9|1053.1|1051.9|1053.1|1051.9|5
1739936100000|2025-02-19 03:35:00|1053|1051.8|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|11
1739936400000|2025-02-19 03:40:00|||||||||3
1739936700000|2025-02-19 03:45:00|||||||||13
1739937000000|2025-02-19 03:50:00|1053.4|1052.2|1053.3|1052.1|1053.4|1052.2|1053.3|1052.1|7
1739937300000|2025-02-19 03:55:00|1053.4|1052.2|1053.3|1052.1|1053.4|1052.2|1053.3|1052.1|19
1739937600000|2025-02-19 04:00:00|1053.1|1051.9|1052.8|1051.6|1053.1|1051.9|1052.8|1051.6|21
1739937900000|2025-02-19 04:05:00|1053|1051.8|1053|1051.8|1053.1|1051.9|1052.8|1051.6|42
1739938200000|2025-02-19 04:10:00|1052.8|1051.6|1053.2|1052|1053.3|1052.1|1052.8|1051.6|4
1739938500000|2025-02-19 04:15:00|1053.1|1051.9|1053.2|1052|1053.2|1052|1053.1|1051.9|3
1739938800000|2025-02-19 04:20:00|1053.3|1052.1|1053.6|1052.4|1053.6|1052.4|1053.3|1052.1|18
1739939100000|2025-02-19 04:25:00|1053.8|1052.6|1053.8|1052.6|1054|1052.8|1053.8|1052.6|13
1739939400000|2025-02-19 04:30:00|1053.7|1052.5|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|3
1739939700000|2025-02-19 04:35:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|6
1739940000000|2025-02-19 04:40:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|15
1739940300000|2025-02-19 04:45:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.7|1052.5|1
1739940600000|2025-02-19 04:50:00|1053.6|1052.4|1053.7|1052.5|1053.8|1052.6|1053.6|1052.4|2
1739940900000|2025-02-19 04:55:00|1053.8|1052.6|1053.7|1052.5|1053.8|1052.6|1053.7|1052.5|3
1739941200000|2025-02-19 05:00:00|1053.6|1052.4|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|5
1739941500000|2025-02-19 05:05:00|1053.3|1052.1|1053.5|1052.3|1053.5|1052.3|1053.3|1052.1|13
1739941800000|2025-02-19 05:10:00|1053.6|1052.4|1053.5|1052.3|1053.6|1052.4|1053.3|1052.1|4
1739942100000|2025-02-19 05:15:00|1053.6|1052.4|1053.6|1052.4|1053.6|1052.4|1053.6|1052.4|0
1739942400000|2025-02-19 05:20:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|10
1739942700000|2025-02-19 05:25:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|15
1739943000000|2025-02-19 05:30:00|1054.5|1053.3|1055.1|1053.9|1055.5|1054.3|1054.5|1053.3|45
1739943300000|2025-02-19 05:35:00|1054.8|1053.6|1054.8|1053.6|1055.1|1053.9|1054.8|1053.6|27
1739943600000|2025-02-19 05:40:00|1054.7|1053.5|1054.8|1053.6|1054.8|1053.6|1054.7|1053.5|6
1739943900000|2025-02-19 05:45:00|1054.7|1053.5|1054.6|1053.4|1054.8|1053.6|1054.6|1053.4|8
1739944200000|2025-02-19 05:50:00|1054.5|1053.3|1054.8|1053.6|1055|1053.8|1054.4|1053.2|22
1739944500000|2025-02-19 05:55:00|1055|1053.8|1054.6|1053.4|1055.1|1053.9|1054.6|1053.4|8
1739944800000|2025-02-19 06:00:00|1054.7|1053.5|1054.3|1053.1|1054.8|1053.6|1054.2|1053|29
1739945100000|2025-02-19 06:05:00|1054.2|1053|1054.1|1052.9|1054.3|1053.1|1054|1052.8|12
1739945400000|2025-02-19 06:10:00|1053.8|1052.6|1053.6|1052.4|1054|1052.8|1053.6|1052.4|18
1739945700000|2025-02-19 06:15:00|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|47
1739946000000|2025-02-19 06:20:00|1053.7|1052.5|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|11
1739946300000|2025-02-19 06:25:00|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|18
1739946600000|2025-02-19 06:30:00|1053.9|1052.7|1053.9|1052.7|1054.1|1052.9|1053.9|1052.7|39
1739946900000|2025-02-19 06:35:00|1054|1052.8|1054.1|1052.9|1054.2|1053|1053.9|1052.7|10
1739947200000|2025-02-19 06:40:00|1054.2|1053|1054.7|1053.5|1054.9|1053.7|1054.1|1052.9|99
1739947500000|2025-02-19 06:45:00|1054.9|1053.7|1055.1|1053.9|1055.1|1053.9|1054.6|1053.4|101
1739947800000|2025-02-19 06:50:00|1055.2|1054|1055.1|1053.9|1055.6|1054.4|1055.1|1053.9|175
1739948100000|2025-02-19 06:55:00|1054.9|1053.7|1054.8|1053.6|1055.1|1053.9|1054.6|1053.4|27
1739948400000|2025-02-19 07:00:00|1054.7|1053.5|1054.3|1053.1|1054.7|1053.5|1054.1|1052.9|72
1739948700000|2025-02-19 07:05:00|1054.4|1053.2|1054.7|1053.5|1054.9|1053.7|1054.4|1053.2|18
1739949000000|2025-02-19 07:10:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|9
1739949300000|2025-02-19 07:15:00|1054.4|1053.2|1054.4|1053.2|1054.5|1053.3|1054.1|1052.9|23
1739949600000|2025-02-19 07:20:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|11
1739949900000|2025-02-19 07:25:00|1054.9|1053.7|1054.6|1053.4|1055.1|1053.9|1054.6|1053.4|115
1739950200000|2025-02-19 07:30:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.1|1052.9|10
1739950500000|2025-02-19 07:35:00|1054.1|1052.9|1054.4|1053.2|1054.6|1053.4|1054.1|1052.9|64
1739950800000|2025-02-19 07:40:00|1054.1|1052.9|1054.6|1053.4|1054.7|1053.5|1054.1|1052.9|114
1739951100000|2025-02-19 07:45:00|1054.5|1053.3|1054.5|1053.3|1054.6|1053.4|1054.5|1053.3|1
1739951400000|2025-02-19 07:50:00|1054.6|1053.4|1054.9|1053.7|1054.9|1053.7|1054.4|1053.2|15
1739951700000|2025-02-19 07:55:00|1054.7|1053.5|1054.2|1053|1054.9|1053.7|1054.2|1053|29
1739952000000|2025-02-19 08:00:00|1054.1|1052.9|1055.1|1053.9|1055.4|1054.2|1054.1|1052.9|116
1739952300000|2025-02-19 08:05:00|1055|1053.8|1055.4|1054.2|1055.4|1054.2|1054.8|1053.6|72
1739952600000|2025-02-19 08:10:00|1055.2|1054|1055.6|1054.4|1055.6|1054.4|1055.1|1053.9|139
1739952900000|2025-02-19 08:15:00|1055.9|1054.7|1055.6|1054.4|1056|1054.8|1055.6|1054.4|148
1739953200000|2025-02-19 08:20:00|1055.4|1054.2|1055.8|1054.6|1055.8|1054.6|1055.4|1054.2|119
1739953500000|2025-02-19 08:25:00|1055.9|1054.7|1055.9|1054.7|1055.9|1054.7|1055.6|1054.4|78
1739953800000|2025-02-19 08:30:00|1056.1|1054.9|1056.4|1055.2|1056.4|1055.2|1055.9|1054.7|97
1739954100000|2025-02-19 08:35:00|1056.5|1055.3|1057|1055.8|1057.1|1055.9|1056.5|1055.3|162
1739954400000|2025-02-19 08:40:00|1056.9|1055.7|1056.6|1055.4|1057|1055.8|1056.4|1055.2|73
1739954700000|2025-02-19 08:45:00|1056.9|1055.7|1056.8|1055.6|1056.9|1055.7|1056.6|1055.4|41
1739955000000|2025-02-19 08:50:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|78
1739955300000|2025-02-19 08:55:00|1056|1054.8|1056.1|1054.9|1056.1|1054.9|1055.9|1054.7|46
1739955600000|2025-02-19 09:00:00|1056.3|1055.1|1056.4|1055.2|1056.5|1055.3|1056.1|1054.9|146
1739955900000|2025-02-19 09:05:00|1056.5|1055.3|1057.3|1056.1|1057.4|1056.2|1056.5|1055.3|160
1739956200000|2025-02-19 09:10:00|1057.2|1056|1056.9|1055.7|1057.2|1056|1056.6|1055.4|71
1739956500000|2025-02-19 09:15:00|1057|1055.8|1056.5|1055.3|1057|1055.8|1056.4|1055.2|58
1739956800000|2025-02-19 09:20:00|1056.4|1055.2|1056.4|1055.2|1056.6|1055.4|1056.3|1055.1|106
1739957100000|2025-02-19 09:25:00|1056.5|1055.3|1056.9|1055.7|1056.9|1055.7|1056.4|1055.2|52
1739957400000|2025-02-19 09:30:00|1056.8|1055.6|1056.8|1055.6|1056.9|1055.7|1056.6|1055.4|39
1739957700000|2025-02-19 09:35:00|1056.9|1055.7|1057.4|1056.2|1057.4|1056.2|1056.9|1055.7|75
1739958000000|2025-02-19 09:40:00|1057.3|1056.1|1057.4|1056.2|1057.6|1056.4|1057.1|1055.9|118
1739958300000|2025-02-19 09:45:00|1057.1|1055.9|1056.9|1055.7|1057.4|1056.2|1056.6|1055.4|49
1739958600000|2025-02-19 09:50:00|1056.8|1055.6|1056.8|1055.6|1057.3|1056.1|1056.6|1055.4|50
1739958900000|2025-02-19 09:55:00|1056.6|1055.4|1056.4|1055.2|1056.6|1055.4|1056.1|1054.9|24
1739959200000|2025-02-19 10:00:00|1056.3|1055.1|1056.1|1054.9|1056.4|1055.2|1055.9|1054.7|39
1739959500000|2025-02-19 10:05:00|1056.4|1055.2|1056.8|1055.6|1056.9|1055.7|1056.3|1055.1|99
1739959800000|2025-02-19 10:10:00|1056.6|1055.4|1056.9|1055.7|1056.9|1055.7|1056.5|1055.3|72
1739960100000|2025-02-19 10:15:00|1056.8|1055.6|1056.9|1055.7|1056.9|1055.7|1056.6|1055.4|48
1739960400000|2025-02-19 10:20:00|1056.8|1055.6|1056.9|1055.7|1056.9|1055.7|1056.6|1055.4|123
1739960700000|2025-02-19 10:25:00|1057.1|1055.9|1057.2|1056|1057.4|1056.2|1057.1|1055.9|34
1739961000000|2025-02-19 10:30:00|1057.1|1055.9|1057|1055.8|1057.3|1056.1|1056.9|1055.7|60
1739961300000|2025-02-19 10:35:00|1057.2|1056|1057.4|1056.2|1057.6|1056.4|1057.2|1056|50
1739961600000|2025-02-19 10:40:00|1057.3|1056.1|1057.7|1056.5|1058.4|1057.2|1057.2|1056|181
1739961900000|2025-02-19 10:45:00|1057.8|1056.6|1057.4|1056.2|1057.9|1056.7|1057.4|1056.2|28
1739962200000|2025-02-19 10:50:00|1057.1|1055.9|1056.8|1055.6|1057.4|1056.2|1056.8|1055.6|81
1739962500000|2025-02-19 10:55:00|1056.9|1055.7|1056.5|1055.3|1056.9|1055.7|1056.4|1055.2|27
1739962800000|2025-02-19 11:00:00|1056.4|1055.2|1056|1054.8|1056.4|1055.2|1056|1054.8|137
1739963100000|2025-02-19 11:05:00|1055.9|1054.7|1055.8|1054.6|1056.4|1055.2|1055.6|1054.4|39
1739963400000|2025-02-19 11:10:00|1055.6|1054.4|1055.9|1054.7|1055.9|1054.7|1055.6|1054.4|34
1739963700000|2025-02-19 11:15:00|1056.1|1054.9|1056.1|1054.9|1056.4|1055.2|1055.9|1054.7|60
1739964000000|2025-02-19 11:20:00|1055.9|1054.7|1055.9|1054.7|1056.1|1054.9|1055.7|1054.5|199
1739964300000|2025-02-19 11:25:00|1056|1054.8|1055.6|1054.4|1056.1|1054.9|1055.6|1054.4|14
1739964600000|2025-02-19 11:30:00|1055.8|1054.6|1056.5|1055.3|1056.5|1055.3|1055.8|1054.6|24
1739964900000|2025-02-19 11:35:00|1056.4|1055.2|1057.2|1056|1057.4|1056.2|1056.4|1055.2|142
1739965200000|2025-02-19 11:40:00|1057.4|1056.2|1057.3|1056.1|1057.4|1056.2|1057.2|1056|14
1739965500000|2025-02-19 11:45:00|1057.4|1056.2|1057.4|1056.2|1057.7|1056.5|1056.9|1055.7|35
1739965800000|2025-02-19 11:50:00|1057.3|1056.1|1057.9|1056.7|1058|1056.8|1057.3|1056.1|301
1739966100000|2025-02-19 11:55:00|1058.2|1057|1058.4|1057.2|1058.4|1057.2|1057.9|1056.7|377
1739966400000|2025-02-19 12:00:00|1058.3|1057.1|1057.7|1056.5|1058.4|1057.2|1057.7|1056.5|42
1739966700000|2025-02-19 12:05:00|1057.4|1056.2|1057.9|1056.7|1057.9|1056.7|1057.4|1056.2|44
1739967000000|2025-02-19 12:10:00|1058.2|1057|1058.3|1057.1|1058.4|1057.2|1058.2|1057|61
1739967300000|2025-02-19 12:15:00|1058.2|1057|1058.4|1057.2|1058.4|1057.2|1058.2|1057|76
1739967600000|2025-02-19 12:20:00|1058.3|1057.1|1058.2|1057|1058.4|1057.2|1058.2|1057|18
1739967900000|2025-02-19 12:25:00|1058.4|1057.2|1058.2|1057|1058.4|1057.2|1058.2|1057|87
1739968200000|2025-02-19 12:30:00|1058.1|1056.9|1058.2|1057|1058.2|1057|1057.9|1056.7|167
1739968500000|2025-02-19 12:35:00|1058.1|1056.9|1057.3|1056.1|1058.2|1057|1057.2|1056|52
1739968800000|2025-02-19 12:40:00|1057.4|1056.2|1056.2|1055|1057.4|1056.2|1055.9|1054.7|44
1739969100000|2025-02-19 12:45:00|1056.1|1054.9|1055.7|1054.5|1056.3|1055.1|1055.2|1054|103
1739969400000|2025-02-19 12:50:00|1055.6|1054.4|1054.5|1053.3|1055.6|1054.4|1054.2|1053|62
1739969700000|2025-02-19 12:55:00|1054.4|1053.2|1054|1052.8|1054.6|1053.4|1054|1052.8|32
1739970000000|2025-02-19 13:00:00|1054.1|1052.9|1054.5|1053.3|1054.8|1053.6|1054|1052.8|890
1739970300000|2025-02-19 13:05:00|1054.3|1053.1|1054.1|1052.9|1054.5|1053.3|1053|1051.8|324
1739970600000|2025-02-19 13:10:00|1054.2|1053|1053.2|1052|1054.7|1053.5|1053.2|1052|127
1739970900000|2025-02-19 13:15:00|1053.3|1052.1|1053|1051.8|1053.5|1052.3|1052.7|1051.5|458
1739971200000|2025-02-19 13:20:00|1053.2|1052|1053.8|1052.6|1054.3|1053.1|1053|1051.8|286
1739971500000|2025-02-19 13:25:00|1053.9|1052.7|1053.7|1052.5|1054|1052.8|1053.2|1052|112
1739971800000|2025-02-19 13:30:00|1053.6|1052.4|1054|1052.8|1054|1052.8|1053.5|1052.3|560
1739972100000|2025-02-19 13:35:00|1053.7|1052.5|1053.5|1052.3|1053.7|1052.5|1052.8|1051.6|374
1739972400000|2025-02-19 13:40:00|1053.3|1052.1|1053.1|1051.9|1053.5|1052.3|1052.9|1051.7|413
1739975400000|2025-02-19 14:30:00|1053.2|1052|1054|1052.8|1055.4|1054.2|1052.8|1051.6|1310
1739975700000|2025-02-19 14:35:00|1053.7|1052.5|1055.2|1054|1055.5|1054.3|1053.7|1052.5|1115
1739976000000|2025-02-19 14:40:00|1055.1|1053.9|1056.2|1055|1056.2|1055|1054.5|1053.3|2012
1739976300000|2025-02-19 14:45:00|1056.1|1054.9|1055|1053.8|1056.2|1055|1054.7|1053.5|1635
1739976600000|2025-02-19 14:50:00|1054.7|1053.5|1055|1053.8|1055.5|1054.3|1054|1052.8|1103
1739976900000|2025-02-19 14:55:00|1055.2|1054|1055.3|1054.1|1055.3|1054.1|1054|1052.8|909
1739977200000|2025-02-19 15:00:00|1055.5|1054.3|1056|1054.8|1056.1|1054.9|1055|1053.8|1094
1739977500000|2025-02-19 15:05:00|1056.3|1055.1|1056.5|1055.3|1057|1055.8|1055.5|1054.3|808
1739977800000|2025-02-19 15:10:00|1056.6|1055.4|1058.8|1057.6|1058.8|1057.6|1056.6|1055.4|865
1739978100000|2025-02-19 15:15:00|1058.6|1057.4|1059.5|1058.3|1059.5|1058.3|1058.3|1057.1|1675
1739978400000|2025-02-19 15:20:00|1059.4|1058.2|1061|1059.8|1061.2|1060|1059|1057.8|842
1739978700000|2025-02-19 15:25:00|1061.2|1060|1061.8|1060.6|1062.3|1061.1|1061|1059.8|1628
1739979000000|2025-02-19 15:30:00|1061.6|1060.4|1060.8|1059.6|1061.7|1060.5|1060.3|1059.1|735
1739979300000|2025-02-19 15:35:00|1060.9|1059.7|1060|1058.8|1060.9|1059.7|1059.5|1058.3|2301
1739979600000|2025-02-19 15:40:00|1060.1|1058.9|1061|1059.8|1061|1059.8|1059.8|1058.6|322
1739979900000|2025-02-19 15:45:00|1060.8|1059.6|1060.5|1059.3|1060.8|1059.6|1059.6|1058.4|1110
1739980200000|2025-02-19 15:50:00|1060.7|1059.5|1062.8|1061.6|1063|1061.8|1060.5|1059.3|1084
1739980500000|2025-02-19 15:55:00|1062.5|1061.3|1062|1060.8|1062.9|1061.7|1062|1060.8|588
1739980800000|2025-02-19 16:00:00|1061.8|1060.6|1062|1060.8|1062.1|1060.9|1061|1059.8|728
1739981100000|2025-02-19 16:05:00|1061.9|1060.7|1061|1059.8|1062.3|1061.1|1061|1059.8|355
1739981400000|2025-02-19 16:10:00|1061.1|1059.9|1059.8|1058.6|1061.1|1059.9|1059.5|1058.3|1767
1739981700000|2025-02-19 16:15:00|1060|1058.8|1058.9|1057.7|1060.2|1059|1058.6|1057.4|638
1739982000000|2025-02-19 16:20:00|1058.8|1057.6|1058.3|1057.1|1059|1057.8|1057.6|1056.4|732
1739982300000|2025-02-19 16:25:00|1058.5|1057.3|1059|1057.8|1059.3|1058.1|1058|1056.8|519
1739982600000|2025-02-19 16:30:00|1058.8|1057.6|1059.3|1058.1|1059.3|1058.1|1058.5|1057.3|541
1739982900000|2025-02-19 16:35:00|1059.5|1058.3|1059.3|1058.1|1059.8|1058.6|1059.1|1057.9|263
1739983200000|2025-02-19 16:40:00|1059.4|1058.2|1059|1057.8|1059.8|1058.6|1059|1057.8|449
1739983500000|2025-02-19 16:45:00|1058.8|1057.6|1057.8|1056.6|1059|1057.8|1057.8|1056.6|281
1739983800000|2025-02-19 16:50:00|1058.3|1057.1|1058.1|1056.9|1058.3|1057.1|1057.5|1056.3|517
1739984100000|2025-02-19 16:55:00|1058.3|1057.1|1057.5|1056.3|1058.3|1057.1|1057.3|1056.1|623
1739984400000|2025-02-19 17:00:00|1057.8|1056.6|1057.3|1056.1|1058.3|1057.1|1057.3|1056.1|269
1739984700000|2025-02-19 17:05:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1056.8|1055.6|1808
1739985000000|2025-02-19 17:10:00|1057.4|1056.2|1056.8|1055.6|1057.5|1056.3|1056.8|1055.6|162
1739985300000|2025-02-19 17:15:00|1056.9|1055.7|1056.3|1055.1|1057.3|1056.1|1056|1054.8|484
1739985600000|2025-02-19 17:20:00|1056.5|1055.3|1055|1053.8|1056.5|1055.3|1054.8|1053.6|532
1739985900000|2025-02-19 17:25:00|1054.9|1053.7|1053.3|1052.1|1054.9|1053.7|1053.3|1052.1|511
1739986200000|2025-02-19 17:30:00|1053.2|1052|1052.5|1051.3|1053.8|1052.6|1052.4|1051.2|1573
1739986500000|2025-02-19 17:35:00|1052.4|1051.2|1051.5|1050.3|1052.5|1051.3|1050.8|1049.6|1085
1739986800000|2025-02-19 17:40:00|1051.3|1050.1|1050.5|1049.3|1051.5|1050.3|1049.8|1048.6|923
1739987100000|2025-02-19 17:45:00|1050.3|1049.1|1048.5|1047.3|1050.5|1049.3|1047.8|1046.6|1224
1739987400000|2025-02-19 17:50:00|1048.4|1047.2|1047.6|1046.4|1048.8|1047.6|1047.5|1046.3|507
1739987700000|2025-02-19 17:55:00|1047.8|1046.6|1049.3|1048.1|1049.3|1048.1|1047.3|1046.1|933
1739988000000|2025-02-19 18:00:00|1049.1|1047.9|1049.5|1048.3|1050.3|1049.1|1048.8|1047.6|1075
1739988300000|2025-02-19 18:05:00|1049.4|1048.2|1049.5|1048.3|1050|1048.8|1049|1047.8|790
1739988600000|2025-02-19 18:10:00|1049.6|1048.4|1048.3|1047.1|1049.8|1048.6|1048|1046.8|2489
1739988900000|2025-02-19 18:15:00|1048.5|1047.3|1047|1045.8|1048.5|1047.3|1046.8|1045.6|381
1739989200000|2025-02-19 18:20:00|1046.9|1045.7|1046.8|1045.6|1047.3|1046.1|1046.3|1045.1|385
1739989500000|2025-02-19 18:25:00|1047|1045.8|1047|1045.8|1047|1045.8|1046|1044.8|619
1739989800000|2025-02-19 18:30:00|1046.8|1045.6|1046.3|1045.1|1047|1045.8|1046.3|1045.1|513
1739990100000|2025-02-19 18:35:00|1046.5|1045.3|1046.5|1045.3|1047|1045.8|1046.3|1045.1|557
1739990400000|2025-02-19 18:40:00|1046.8|1045.6|1046.5|1045.3|1046.8|1045.6|1045.8|1044.6|560
1739990700000|2025-02-19 18:45:00|1046.4|1045.2|1046.4|1045.2|1046.5|1045.3|1045.8|1044.6|309
1739991000000|2025-02-19 18:50:00|1046.5|1045.3|1045.3|1044.1|1046.5|1045.3|1045|1043.8|407
1739991300000|2025-02-19 18:55:00|1045.5|1044.3|1046.5|1045.3|1046.8|1045.6|1045.5|1044.3|726
1739991600000|2025-02-19 19:00:00|1046.3|1045.1|1046.8|1045.6|1046.8|1045.6|1046.3|1045.1|655
1739991900000|2025-02-19 19:05:00|1046.9|1045.7|1047.3|1046.1|1047.5|1046.3|1046.4|1045.2|748
1739992200000|2025-02-19 19:10:00|1047.4|1046.2|1047.5|1046.3|1047.8|1046.6|1046.8|1045.6|2122
1739992500000|2025-02-19 19:15:00|1047.7|1046.5|1048.2|1047|1048.3|1047.1|1047.5|1046.3|1154
1740013200000|2025-02-20 01:00:00|1048.6|1047.4|1049.6|1048.4|1049.6|1048.4|1047.6|1046.4|260
1740013500000|2025-02-20 01:05:00|1049.4|1048.2|1049.3|1048.1|1049.8|1048.6|1049.1|1047.9|100
1740013800000|2025-02-20 01:10:00|1049.6|1048.4|1049.6|1048.4|1049.8|1048.6|1049.3|1048.1|54
1740014100000|2025-02-20 01:15:00|1049.5|1048.3|1048.8|1047.6|1049.5|1048.3|1048.6|1047.4|82
1740014400000|2025-02-20 01:20:00|1048.9|1047.7|1048.1|1046.9|1049.1|1047.9|1047.8|1046.6|130
1740014700000|2025-02-20 01:25:00|1048|1046.8|1047.4|1046.2|1048.5|1047.3|1047.3|1046.1|86
1740015000000|2025-02-20 01:30:00|1047.6|1046.4|1047.4|1046.2|1047.9|1046.7|1047.3|1046.1|58
1740015300000|2025-02-20 01:35:00|1047.6|1046.4|1047.9|1046.7|1048.6|1047.4|1047.6|1046.4|82
1740015600000|2025-02-20 01:40:00|1048|1046.8|1048.6|1047.4|1048.6|1047.4|1048|1046.8|168
1740015900000|2025-02-20 01:45:00|1048.5|1047.3|1048.9|1047.7|1048.9|1047.7|1048.2|1047|186
1740016200000|2025-02-20 01:50:00|1049.1|1047.9|1048.9|1047.7|1049.2|1048|1048.7|1047.5|189
1740016500000|2025-02-20 01:55:00|1048.7|1047.5|1049.4|1048.2|1049.4|1048.2|1048.6|1047.4|128
1740016800000|2025-02-20 02:00:00|1049.6|1048.4|1050.2|1049|1050.2|1049|1049.4|1048.2|203
1740017100000|2025-02-20 02:05:00|1050.1|1048.9|1049.1|1047.9|1050.1|1048.9|1048.9|1047.7|211
1740017400000|2025-02-20 02:10:00|1049.2|1048|1049.1|1047.9|1049.4|1048.2|1048.9|1047.7|107
1740017700000|2025-02-20 02:15:00|1049|1047.8|1049.9|1048.7|1050|1048.8|1049|1047.8|15
1740018000000|2025-02-20 02:20:00|1049.7|1048.5|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|26
1740018300000|2025-02-20 02:25:00|1049.4|1048.2|1049.7|1048.5|1049.7|1048.5|1049.4|1048.2|22
1740018600000|2025-02-20 02:30:00|1049.9|1048.7|1049.7|1048.5|1050.2|1049|1049.4|1048.2|129
1740018900000|2025-02-20 02:35:00|1049.8|1048.6|1051|1049.8|1051.1|1049.9|1049.6|1048.4|227
1740019200000|2025-02-20 02:40:00|1050.9|1049.7|1051.1|1049.9|1051.2|1050|1050.6|1049.4|101
1740019500000|2025-02-20 02:45:00|1051|1049.8|1051|1049.8|1051.4|1050.2|1050.4|1049.2|163
1740019800000|2025-02-20 02:50:00|1050.9|1049.7|1052.4|1051.2|1052.4|1051.2|1050.9|1049.7|202
1740020100000|2025-02-20 02:55:00|1052.3|1051.1|1052.8|1051.6|1052.9|1051.7|1052|1050.8|259
1740020400000|2025-02-20 03:00:00|1052.6|1051.4|1052.4|1051.2|1052.6|1051.4|1051.9|1050.7|117
1740020700000|2025-02-20 03:05:00|1052.6|1051.4|1052.8|1051.6|1053.1|1051.9|1052.4|1051.2|170
1740021000000|2025-02-20 03:10:00|1052.6|1051.4|1053.3|1052.1|1053.8|1052.6|1052.5|1051.3|133
1740021300000|2025-02-20 03:15:00|1053.4|1052.2|1052.6|1051.4|1053.4|1052.2|1052.5|1051.3|67
1740021600000|2025-02-20 03:20:00|1052.8|1051.6|1053.1|1051.9|1053.3|1052.1|1052.5|1051.3|55
1740021900000|2025-02-20 03:25:00|1052.9|1051.7|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|81
1740022200000|2025-02-20 03:30:00|1052.9|1051.7|1052.6|1051.4|1052.9|1051.7|1052.6|1051.4|13
1740022500000|2025-02-20 03:35:00|1052.8|1051.6|1052.5|1051.3|1052.9|1051.7|1052.5|1051.3|88
1740022800000|2025-02-20 03:40:00|1052.4|1051.2|1052.5|1051.3|1052.6|1051.4|1052.4|1051.2|7
1740023100000|2025-02-20 03:45:00|1052.6|1051.4|1052.8|1051.6|1053.1|1051.9|1052.5|1051.3|114
1740023400000|2025-02-20 03:50:00|1052.6|1051.4|1052.6|1051.4|1052.9|1051.7|1052.6|1051.4|28
1740023700000|2025-02-20 03:55:00|1052.8|1051.6|1052.6|1051.4|1052.8|1051.6|1052.5|1051.3|27
1740024000000|2025-02-20 04:00:00|1052.5|1051.3|1052|1050.8|1052.5|1051.3|1051.9|1050.7|10
1740024300000|2025-02-20 04:05:00|1052.3|1051.1|1052.4|1051.2|1052.4|1051.2|1052.2|1051|19
1740024600000|2025-02-20 04:10:00|1052.5|1051.3|1052.7|1051.5|1052.7|1051.5|1052.5|1051.3|1
1740024900000|2025-02-20 04:15:00|1052.9|1051.7|1052.9|1051.7|1052.9|1051.7|1052.7|1051.5|43
1740025200000|2025-02-20 04:20:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.8|1051.6|9
1740025500000|2025-02-20 04:25:00|1052.8|1051.6|1052.8|1051.6|1052.9|1051.7|1052.8|1051.6|9
1740025800000|2025-02-20 04:30:00|1052.9|1051.7|1052.8|1051.6|1052.9|1051.7|1052.7|1051.5|16
1740026100000|2025-02-20 04:35:00|1052.7|1051.5|1052.8|1051.6|1052.9|1051.7|1052.7|1051.5|0
1740026400000|2025-02-20 04:40:00|1052.7|1051.5|1052.8|1051.6|1052.9|1051.7|1052.7|1051.5|2
1740026700000|2025-02-20 04:45:00|1052.7|1051.5|1052.6|1051.4|1052.7|1051.5|1052.5|1051.3|3
1740027000000|2025-02-20 04:50:00|1052.5|1051.3|1052.6|1051.4|1052.6|1051.4|1052.5|1051.3|0
1740027300000|2025-02-20 04:55:00|1052.7|1051.5|1052.7|1051.5|1052.7|1051.5|1052.6|1051.4|4
1740027600000|2025-02-20 05:00:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.7|1051.5|0
1740027900000|2025-02-20 05:05:00|1052.8|1051.6|1052.8|1051.6|1052.9|1051.7|1052.8|1051.6|0
1740028200000|2025-02-20 05:10:00|1052.7|1051.5|1052.7|1051.5|1052.9|1051.7|1052.7|1051.5|63
1740028500000|2025-02-20 05:15:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|36
1740028800000|2025-02-20 05:20:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|6
1740029100000|2025-02-20 05:25:00|1052.8|1051.6|1052.8|1051.6|1052.9|1051.7|1052.8|1051.6|17
1740029400000|2025-02-20 05:30:00|1052.7|1051.5|1053.8|1052.6|1053.9|1052.7|1052.7|1051.5|21
1740029700000|2025-02-20 05:35:00|1053.9|1052.7|1053.9|1052.7|1054|1052.8|1053.8|1052.6|21
1740030000000|2025-02-20 05:40:00|1053.8|1052.6|1054.5|1053.3|1054.8|1053.6|1053.7|1052.5|78
1740030300000|2025-02-20 05:45:00|1054.4|1053.2|1055|1053.8|1055|1053.8|1054.4|1053.2|36
1740030600000|2025-02-20 05:50:00|1054.9|1053.7|1055.3|1054.1|1055.4|1054.2|1054.8|1053.6|78
1740030900000|2025-02-20 05:55:00|1055|1053.8|1055.2|1054|1055.7|1054.5|1055|1053.8|86
1740031200000|2025-02-20 06:00:00|1055|1053.8|1054.2|1053|1055|1053.8|1054.2|1053|94
1740031500000|2025-02-20 06:05:00|1054|1052.8|1054|1052.8|1054.3|1053.1|1054|1052.8|18
1740031800000|2025-02-20 06:10:00|1054.2|1053|1054.7|1053.5|1054.7|1053.5|1054.2|1053|60
1740032100000|2025-02-20 06:15:00|1054.9|1053.7|1054.8|1053.6|1055|1053.8|1054.7|1053.5|78
1740032400000|2025-02-20 06:20:00|1054.7|1053.5|1055.4|1054.2|1055.4|1054.2|1054.5|1053.3|76
1740032700000|2025-02-20 06:25:00|1055.3|1054.1|1055.9|1054.7|1056|1054.8|1055.2|1054|126
1740033000000|2025-02-20 06:30:00|1055.8|1054.6|1055.5|1054.3|1055.9|1054.7|1055.3|1054.1|40
1740033300000|2025-02-20 06:35:00|1055.7|1054.5|1054.9|1053.7|1055.7|1054.5|1054.9|1053.7|17
1740033600000|2025-02-20 06:40:00|1054.8|1053.6|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|43
1740033900000|2025-02-20 06:45:00|1055.2|1054|1055.4|1054.2|1055.5|1054.3|1054.9|1053.7|25
1740034200000|2025-02-20 06:50:00|1055.5|1054.3|1055.5|1054.3|1055.8|1054.6|1055.4|1054.2|6
1740034500000|2025-02-20 06:55:00|1055.4|1054.2|1055|1053.8|1055.5|1054.3|1054.9|1053.7|60
1740034800000|2025-02-20 07:00:00|1054.9|1053.7|1053.9|1052.7|1054.9|1053.7|1053.7|1052.5|148
1740035100000|2025-02-20 07:05:00|1053.8|1052.6|1054.4|1053.2|1054.4|1053.2|1053.8|1052.6|14
1740035400000|2025-02-20 07:10:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.2|1053|6
1740035700000|2025-02-20 07:15:00|1054.3|1053.1|1054.2|1053|1054.3|1053.1|1054|1052.8|5
1740036000000|2025-02-20 07:20:00|1054.3|1053.1|1054.2|1053|1054.4|1053.2|1054|1052.8|38
1740036300000|2025-02-20 07:25:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.2|1053|11
1740036600000|2025-02-20 07:30:00|1054.6|1053.4|1054.4|1053.2|1054.7|1053.5|1054.4|1053.2|11
1740036900000|2025-02-20 07:35:00|1054.7|1053.5|1054.7|1053.5|1054.7|1053.5|1054.4|1053.2|31
1740037200000|2025-02-20 07:40:00|1054.4|1053.2|1054.2|1053|1054.4|1053.2|1054.1|1052.9|21
1740037500000|2025-02-20 07:45:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.2|1053|8
1740037800000|2025-02-20 07:50:00|1054.3|1053.1|1054.3|1053.1|1054.4|1053.2|1054.3|1053.1|33
1740038100000|2025-02-20 07:55:00|1054.4|1053.2|1054.2|1053|1054.6|1053.4|1053.8|1052.6|26
1740038400000|2025-02-20 08:00:00|1054.1|1052.9|1054.7|1053.5|1054.8|1053.6|1054.1|1052.9|47
1740038700000|2025-02-20 08:05:00|1054.8|1053.6|1054.9|1053.7|1055.1|1053.9|1054.7|1053.5|29
1740039000000|2025-02-20 08:10:00|1054.8|1053.6|1055.2|1054|1055.2|1054|1054.8|1053.6|57
1740039300000|2025-02-20 08:15:00|1055.1|1053.9|1054.9|1053.7|1055.2|1054|1054.9|1053.7|16
1740039600000|2025-02-20 08:20:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.8|1053.6|64
1740039900000|2025-02-20 08:25:00|1054.7|1053.5|1055.3|1054.1|1055.6|1054.4|1054.7|1053.5|68
1740040200000|2025-02-20 08:30:00|1055.2|1054|1055.3|1054.1|1055.4|1054.2|1055.2|1054|24
1740040500000|2025-02-20 08:35:00|1055.2|1054|1055.2|1054|1055.3|1054.1|1054.9|1053.7|14
1740040800000|2025-02-20 08:40:00|1055.1|1053.9|1054.3|1053.1|1055.2|1054|1054.3|1053.1|49
1740041100000|2025-02-20 08:45:00|1054.4|1053.2|1055.2|1054|1055.2|1054|1054.4|1053.2|26
1740041400000|2025-02-20 08:50:00|1054.9|1053.7|1054.8|1053.6|1055.1|1053.9|1054.7|1053.5|18
1740041700000|2025-02-20 08:55:00|1054.9|1053.7|1053.7|1052.5|1054.9|1053.7|1053.7|1052.5|75
1740042000000|2025-02-20 09:00:00|1053.8|1052.6|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|39
1740042300000|2025-02-20 09:05:00|1053.6|1052.4|1053.1|1051.9|1053.6|1052.4|1053.1|1051.9|28
1740042600000|2025-02-20 09:10:00|1052.9|1051.7|1053.7|1052.5|1053.7|1052.5|1052.9|1051.7|8
1740042900000|2025-02-20 09:15:00|1053.8|1052.6|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|46
1740043200000|2025-02-20 09:20:00|1053.8|1052.6|1054|1052.8|1054.3|1053.1|1053.7|1052.5|10
1740043500000|2025-02-20 09:25:00|1053.9|1052.7|1053.6|1052.4|1054.1|1052.9|1053.4|1052.2|44
1740043800000|2025-02-20 09:30:00|1053.4|1052.2|1054|1052.8|1054.2|1053|1053.4|1052.2|17
1740044100000|2025-02-20 09:35:00|1054.1|1052.9|1053.3|1052.1|1054.1|1052.9|1053.2|1052|20
1740044400000|2025-02-20 09:40:00|1053.2|1052|1053.3|1052.1|1053.5|1052.3|1053|1051.8|13
1740044700000|2025-02-20 09:45:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1052.9|1051.7|25
1740045000000|2025-02-20 09:50:00|1053.3|1052.1|1053.7|1052.5|1054|1052.8|1053|1051.8|32
1740045300000|2025-02-20 09:55:00|1053.6|1052.4|1053.3|1052.1|1053.7|1052.5|1053.2|1052|17
1740045600000|2025-02-20 10:00:00|1053.2|1052|1053.4|1052.2|1053.5|1052.3|1053.1|1051.9|6
1740045900000|2025-02-20 10:05:00|1053.3|1052.1|1053.6|1052.4|1054|1052.8|1053.3|1052.1|41
1740046200000|2025-02-20 10:10:00|1053.5|1052.3|1053|1051.8|1053.5|1052.3|1053|1051.8|23
1740046500000|2025-02-20 10:15:00|1053.2|1052|1053.2|1052|1053.5|1052.3|1053.2|1052|17
1740046800000|2025-02-20 10:20:00|1053.3|1052.1|1053.2|1052|1053.3|1052.1|1053.1|1051.9|4
1740047100000|2025-02-20 10:25:00|1053.1|1051.9|1053.2|1052|1053.3|1052.1|1053|1051.8|23
1740047400000|2025-02-20 10:30:00|1053.3|1052.1|1053.2|1052|1053.5|1052.3|1053.2|1052|10
1740047700000|2025-02-20 10:35:00|1053.3|1052.1|1053.5|1052.3|1053.5|1052.3|1053.3|1052.1|7
1740048000000|2025-02-20 10:40:00|1053.3|1052.1|1053.3|1052.1|1053.5|1052.3|1053.2|1052|31
1740048300000|2025-02-20 10:45:00|1053.2|1052|1053.2|1052|1053.5|1052.3|1053.2|1052|47
1740048600000|2025-02-20 10:50:00|1053.3|1052.1|1053.1|1051.9|1053.5|1052.3|1053|1051.8|17
1740048900000|2025-02-20 10:55:00|1053.2|1052|1053.5|1052.3|1053.5|1052.3|1053.2|1052|12
1740049200000|2025-02-20 11:00:00|1053.4|1052.2|1053.6|1052.4|1054|1052.8|1053.2|1052|144
1740049500000|2025-02-20 11:05:00|1053.7|1052.5|1053.5|1052.3|1053.7|1052.5|1053.2|1052|3
1740049800000|2025-02-20 11:10:00|1053.2|1052|1053|1051.8|1053.3|1052.1|1053|1051.8|7
1740050100000|2025-02-20 11:15:00|1053.2|1052|1053|1051.8|1053.5|1052.3|1052.8|1051.6|85
1740050400000|2025-02-20 11:20:00|1052.9|1051.7|1052.5|1051.3|1053|1051.8|1052.5|1051.3|50
1740050700000|2025-02-20 11:25:00|1052.6|1051.4|1052.6|1051.4|1053|1051.8|1052.5|1051.3|19
1740051000000|2025-02-20 11:30:00|1052.7|1051.5|1052.5|1051.3|1052.7|1051.5|1052.5|1051.3|17
1740051300000|2025-02-20 11:35:00|1052.6|1051.4|1053.1|1051.9|1053.2|1052|1052.5|1051.3|81
1740051600000|2025-02-20 11:40:00|1053.2|1052|1053|1051.8|1054|1052.8|1053|1051.8|92
1740051900000|2025-02-20 11:45:00|1053.1|1051.9|1053.1|1051.9|1053.4|1052.2|1052.7|1051.5|16
1740052200000|2025-02-20 11:50:00|1053|1051.8|1053|1051.8|1053.2|1052|1052.9|1051.7|13
1740052500000|2025-02-20 11:55:00|1053.2|1052|1053.5|1052.3|1053.5|1052.3|1053.2|1052|13
1740052800000|2025-02-20 12:00:00|1053.4|1052.2|1053.6|1052.4|1054.1|1052.9|1053.4|1052.2|51
1740053100000|2025-02-20 12:05:00|1053.5|1052.3|1053.5|1052.3|1053.7|1052.5|1053.5|1052.3|11
1740053400000|2025-02-20 12:10:00|1053.4|1052.2|1054|1052.8|1054.1|1052.9|1053.4|1052.2|150
1740053700000|2025-02-20 12:15:00|1054.1|1052.9|1054|1052.8|1054.1|1052.9|1053.7|1052.5|183
1740054000000|2025-02-20 12:20:00|1054.1|1052.9|1055.4|1054.2|1055.5|1054.3|1054|1052.8|86
1740054300000|2025-02-20 12:25:00|1055.5|1054.3|1055.6|1054.4|1055.7|1054.5|1055|1053.8|73
1740054600000|2025-02-20 12:30:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1054.9|1053.7|96
1740054900000|2025-02-20 12:35:00|1055.1|1053.9|1055|1053.8|1055.2|1054|1054.7|1053.5|40
1740055200000|2025-02-20 12:40:00|1055.1|1053.9|1054.7|1053.5|1055.1|1053.9|1054.5|1053.3|73
1740055500000|2025-02-20 12:45:00|1054.5|1053.3|1053.5|1052.3|1054.5|1053.3|1053.5|1052.3|30
1740055800000|2025-02-20 12:50:00|1053.3|1052.1|1052.3|1051.1|1053.3|1052.1|1052.1|1050.9|45
1740056100000|2025-02-20 12:55:00|1052.4|1051.2|1051.4|1050.2|1052.4|1051.2|1051.1|1049.9|182
1740056400000|2025-02-20 13:00:00|1051.5|1050.3|1051.7|1050.5|1052.5|1051.3|1051.4|1050.2|113
1740056700000|2025-02-20 13:05:00|1051.6|1050.4|1052|1050.8|1052|1050.8|1051.3|1050.1|219
1740057000000|2025-02-20 13:10:00|1052.1|1050.9|1054|1052.8|1054|1052.8|1052|1050.8|263
1740057300000|2025-02-20 13:15:00|1053.9|1052.7|1055.1|1053.9|1055.2|1054|1053.3|1052.1|451
1740057600000|2025-02-20 13:20:00|1055|1053.8|1055|1053.8|1056.2|1055|1055|1053.8|896
1740057900000|2025-02-20 13:25:00|1055.1|1053.9|1054.5|1053.3|1055.2|1054|1054.2|1053|283
1740058200000|2025-02-20 13:30:00|1054.3|1053.1|1055.5|1054.3|1055.6|1054.4|1054.2|1053|98
1740058500000|2025-02-20 13:35:00|1055.3|1054.1|1055.2|1054|1055.3|1054.1|1054.2|1053|77
1740058800000|2025-02-20 13:40:00|1055.3|1054.1|1055.8|1054.6|1056|1054.8|1055.2|1054|634
1740061800000|2025-02-20 14:30:00|1057|1055.8|1055|1053.8|1057.6|1056.4|1054.6|1053.4|2067
1740062100000|2025-02-20 14:35:00|1054.7|1053.5|1052.8|1051.6|1055.2|1054|1052.8|1051.6|1012
1740062400000|2025-02-20 14:40:00|1053|1051.8|1053.9|1052.7|1054.2|1053|1053|1051.8|912
1740062700000|2025-02-20 14:45:00|1054|1052.8|1054.4|1053.2|1055.2|1054|1053.9|1052.7|6151
1740063000000|2025-02-20 14:50:00|1054.7|1053.5|1056.8|1055.6|1056.9|1055.7|1054.4|1053.2|1017
1740063300000|2025-02-20 14:55:00|1056.9|1055.7|1055.9|1054.7|1057.2|1056|1055.4|1054.2|468
1740063600000|2025-02-20 15:00:00|1056.1|1054.9|1056.2|1055|1056.4|1055.2|1055.2|1054|2075
1740063900000|2025-02-20 15:05:00|1056.4|1055.2|1058.4|1057.2|1058.7|1057.5|1056.4|1055.2|2312
1740064200000|2025-02-20 15:10:00|1058.2|1057|1058.7|1057.5|1059.7|1058.5|1058.2|1057|861
1740064500000|2025-02-20 15:15:00|1058.5|1057.3|1057.4|1056.2|1058.5|1057.3|1057.4|1056.2|698
1740064800000|2025-02-20 15:20:00|1057.7|1056.5|1058.9|1057.7|1058.9|1057.7|1057.4|1056.2|534
1740065100000|2025-02-20 15:25:00|1059.1|1057.9|1058.7|1057.5|1059.9|1058.7|1058.5|1057.3|1203
1740065400000|2025-02-20 15:30:00|1058.6|1057.4|1057.7|1056.5|1058.7|1057.5|1057.4|1056.2|2162
1740065700000|2025-02-20 15:35:00|1057.9|1056.7|1058.3|1057.1|1058.4|1057.2|1057.1|1055.9|978
1740066000000|2025-02-20 15:40:00|1058.4|1057.2|1058.7|1057.5|1059.2|1058|1058.2|1057|224
1740066300000|2025-02-20 15:45:00|1058.9|1057.7|1058.2|1057|1058.9|1057.7|1057.7|1056.5|251
1740066600000|2025-02-20 15:50:00|1058.3|1057.1|1058.4|1057.2|1058.9|1057.7|1058.2|1057|243
1740066900000|2025-02-20 15:55:00|1058.6|1057.4|1059.2|1058|1059.5|1058.3|1058.2|1057|259
1740067200000|2025-02-20 16:00:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|334
1740067500000|2025-02-20 16:05:00|1059|1057.8|1059.7|1058.5|1059.7|1058.5|1059|1057.8|462
1740067800000|2025-02-20 16:10:00|1059.9|1058.7|1059.7|1058.5|1060.2|1059|1059.4|1058.2|910
1740068100000|2025-02-20 16:15:00|1059.5|1058.3|1058.7|1057.5|1059.6|1058.4|1058.5|1057.3|465
1740068400000|2025-02-20 16:20:00|1058.9|1057.7|1060.4|1059.2|1060.4|1059.2|1058.8|1057.6|427
1740068700000|2025-02-20 16:25:00|1060.7|1059.5|1061|1059.8|1061|1059.8|1060.3|1059.1|236
1740069000000|2025-02-20 16:30:00|1060.7|1059.5|1061.5|1060.3|1061.6|1060.4|1060.7|1059.5|1048
1740069300000|2025-02-20 16:35:00|1061.3|1060.1|1061|1059.8|1061.7|1060.5|1060.7|1059.5|2262
1740069600000|2025-02-20 16:40:00|1060.7|1059.5|1060.2|1059|1060.7|1059.5|1059.7|1058.5|749
1740069900000|2025-02-20 16:45:00|1060|1058.8|1060.7|1059.5|1060.7|1059.5|1059.5|1058.3|270
1740070200000|2025-02-20 16:50:00|1060.6|1059.4|1060.1|1058.9|1060.7|1059.5|1060|1058.8|264
1740070500000|2025-02-20 16:55:00|1060|1058.8|1059.2|1058|1060.2|1059|1059.1|1057.9|337
1740070800000|2025-02-20 17:00:00|1059.1|1057.9|1060.7|1059.5|1061.2|1060|1059.1|1057.9|958
1740071100000|2025-02-20 17:05:00|1060.6|1059.4|1061.5|1060.3|1061.5|1060.3|1060.5|1059.3|707
1740071400000|2025-02-20 17:10:00|1061.6|1060.4|1062|1060.8|1062|1060.8|1061.5|1060.3|572
1740071700000|2025-02-20 17:15:00|1061.9|1060.7|1060.5|1059.3|1062|1060.8|1060.2|1059|536
1740072000000|2025-02-20 17:20:00|1060.3|1059.1|1060.5|1059.3|1061|1059.8|1060.2|1059|777
1740072300000|2025-02-20 17:25:00|1060.6|1059.4|1059.7|1058.5|1061|1059.8|1059.5|1058.3|463
1740072600000|2025-02-20 17:30:00|1059.5|1058.3|1058.7|1057.5|1059.5|1058.3|1057.5|1056.3|796
1740072900000|2025-02-20 17:35:00|1058.5|1057.3|1059|1057.8|1059.2|1058|1058|1056.8|295
1740073200000|2025-02-20 17:40:00|1059.2|1058|1058.5|1057.3|1059.5|1058.3|1058.5|1057.3|246
1740073500000|2025-02-20 17:45:00|1058.2|1057|1059.5|1058.3|1059.5|1058.3|1058.2|1057|206
1740073800000|2025-02-20 17:50:00|1059.7|1058.5|1059.5|1058.3|1060|1058.8|1059.2|1058|210
1740074100000|2025-02-20 17:55:00|1059.7|1058.5|1059|1057.8|1059.7|1058.5|1059|1057.8|170
1740074400000|2025-02-20 18:00:00|1058.7|1057.5|1058.5|1057.3|1058.7|1057.5|1058.2|1057|301
1740074700000|2025-02-20 18:05:00|1058.2|1057|1057.7|1056.5|1058.5|1057.3|1057.7|1056.5|329
1740075000000|2025-02-20 18:10:00|1058|1056.8|1057.5|1056.3|1058.2|1057|1057.5|1056.3|348
1740075300000|2025-02-20 18:15:00|1057.7|1056.5|1057.6|1056.4|1058.2|1057|1057.5|1056.3|216
1740075600000|2025-02-20 18:20:00|1057.5|1056.3|1057.7|1056.5|1058|1056.8|1057.2|1056|402
1740075900000|2025-02-20 18:25:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.2|1056|359
1740076200000|2025-02-20 18:30:00|1057.4|1056.2|1057.5|1056.3|1058.2|1057|1057.4|1056.2|237
1740076500000|2025-02-20 18:35:00|1057.7|1056.5|1058|1056.8|1058.2|1057|1057.5|1056.3|305
1740076800000|2025-02-20 18:40:00|1058.2|1057|1058.7|1057.5|1058.7|1057.5|1058|1056.8|353
1740077100000|2025-02-20 18:45:00|1059|1057.8|1059.5|1058.3|1059.7|1058.5|1059|1057.8|393
1740077400000|2025-02-20 18:50:00|1059.4|1058.2|1058.6|1057.4|1059.4|1058.2|1058.2|1057|467
1740077700000|2025-02-20 18:55:00|1058.7|1057.5|1059.2|1058|1059.2|1058|1058.5|1057.3|383
1740078000000|2025-02-20 19:00:00|1059.4|1058.2|1060|1058.8|1060.2|1059|1059|1057.8|742
1740078300000|2025-02-20 19:05:00|1060.2|1059|1060.8|1059.6|1061|1059.8|1059.8|1058.6|847
1740078600000|2025-02-20 19:10:00|1060.7|1059.5|1062.3|1061.1|1062.7|1061.5|1060.5|1059.3|2212
1740078900000|2025-02-20 19:15:00|1062.1|1060.9|1061.2|1060|1062.2|1061|1060.1|1058.9|1809
1740099600000|2025-02-21 01:00:00|1060.4|1059.2|1060.6|1059.4|1061.4|1060.2|1059.1|1057.9|237
1740099900000|2025-02-21 01:05:00|1060.7|1059.5|1059.8|1058.6|1061.1|1059.9|1059.8|1058.6|137
1740100200000|2025-02-21 01:10:00|1060.2|1059|1061.6|1060.4|1061.7|1060.5|1059.7|1058.5|624
1740100500000|2025-02-21 01:15:00|1061.5|1060.3|1062.3|1061.1|1062.3|1061.1|1061.2|1060|121
1740100800000|2025-02-21 01:20:00|1062.5|1061.3|1063.3|1062.1|1063.8|1062.6|1062.4|1061.2|75
1740101100000|2025-02-21 01:25:00|1063.2|1062|1064|1062.8|1064.3|1063.1|1063.1|1061.9|81
1740101400000|2025-02-21 01:30:00|1063.8|1062.6|1063|1061.8|1063.8|1062.6|1061.8|1060.6|124
1740101700000|2025-02-21 01:35:00|1063.3|1062.1|1062.3|1061.1|1063.3|1062.1|1061.8|1060.6|165
1740102000000|2025-02-21 01:40:00|1062.2|1061|1061.8|1060.6|1062.2|1061|1060.6|1059.4|166
1740102300000|2025-02-21 01:45:00|1062|1060.8|1061.2|1060|1062.3|1061.1|1061.1|1059.9|119
1740102600000|2025-02-21 01:50:00|1061.3|1060.1|1062.1|1060.9|1062.1|1060.9|1060.8|1059.6|175
1740102900000|2025-02-21 01:55:00|1062.3|1061.1|1062.7|1061.5|1063.1|1061.9|1062.1|1060.9|384
1740103200000|2025-02-21 02:00:00|1062.8|1061.6|1062.2|1061|1063.1|1061.9|1061.9|1060.7|113
1740103500000|2025-02-21 02:05:00|1062.3|1061.1|1062.6|1061.4|1062.6|1061.4|1062.1|1060.9|65
1740103800000|2025-02-21 02:10:00|1062.7|1061.5|1063.1|1061.9|1063.1|1061.9|1062.7|1061.5|43
1740104100000|2025-02-21 02:15:00|1062.9|1061.7|1063.1|1061.9|1063.1|1061.9|1062.9|1061.7|19
1740104400000|2025-02-21 02:20:00|1063.3|1062.1|1063.8|1062.6|1064.2|1063|1063.3|1062.1|77
1740104700000|2025-02-21 02:25:00|1063.6|1062.4|1063.7|1062.5|1063.8|1062.6|1063.6|1062.4|21
1740105000000|2025-02-21 02:30:00|1063.8|1062.6|1063.7|1062.5|1064.1|1062.9|1063.6|1062.4|78
1740105300000|2025-02-21 02:35:00|1063.6|1062.4|1063.9|1062.7|1064.1|1062.9|1063.6|1062.4|65
1740105600000|2025-02-21 02:40:00|1063.8|1062.6|1063.2|1062|1064.1|1062.9|1063.1|1061.9|62
1740105900000|2025-02-21 02:45:00|1063.3|1062.1|1063.7|1062.5|1064.1|1062.9|1063.2|1062|45
1740106200000|2025-02-21 02:50:00|1063.6|1062.4|1063.9|1062.7|1064.3|1063.1|1063.6|1062.4|447
1740106500000|2025-02-21 02:55:00|1064.1|1062.9|1065.3|1064.1|1065.3|1064.1|1064.1|1062.9|184
1740106800000|2025-02-21 03:00:00|1065.4|1064.2|1065.3|1064.1|1065.8|1064.6|1064.8|1063.6|111
1740107100000|2025-02-21 03:05:00|1065.2|1064|1064.8|1063.6|1065.3|1064.1|1064.8|1063.6|39
1740107400000|2025-02-21 03:10:00|1064.7|1063.5|1064.3|1063.1|1064.8|1063.6|1064.3|1063.1|13
1740107700000|2025-02-21 03:15:00|1064.1|1062.9|1064.6|1063.4|1064.8|1063.6|1064.1|1062.9|74
1740108000000|2025-02-21 03:20:00|1064.7|1063.5|1064.8|1063.6|1065.3|1064.1|1064.5|1063.3|126
1740108300000|2025-02-21 03:25:00|1064.7|1063.5|1064.3|1063.1|1065|1063.8|1064.3|1063.1|436
1740108600000|2025-02-21 03:30:00|1064.5|1063.3|1064.6|1063.4|1064.6|1063.4|1064.3|1063.1|5
1740108900000|2025-02-21 03:35:00|1064.7|1063.5|1065.3|1064.1|1065.3|1064.1|1064.6|1063.4|46
1740109200000|2025-02-21 03:40:00|1065.5|1064.3|1065.7|1064.5|1065.8|1064.6|1065.5|1064.3|45
1740109500000|2025-02-21 03:45:00|1065.6|1064.4|1065.7|1064.5|1065.8|1064.6|1065.6|1064.4|21
1740109800000|2025-02-21 03:50:00|1065.6|1064.4|1065.1|1063.9|1065.7|1064.5|1065.1|1063.9|187
1740110100000|2025-02-21 03:55:00|1064.8|1063.6|1064.8|1063.6|1064.8|1063.6|1064.6|1063.4|3
1740110400000|2025-02-21 04:00:00|1064.7|1063.5|1064.7|1063.5|1064.7|1063.5|1064.7|1063.5|1
1740110700000|2025-02-21 04:05:00|1064.8|1063.6|1065.1|1063.9|1065.1|1063.9|1064.7|1063.5|8
1740111000000|2025-02-21 04:10:00|1065|1063.8|1065|1063.8|1065.1|1063.9|1065|1063.8|1
1740111300000|2025-02-21 04:15:00|1065.1|1063.9|1065.1|1063.9|1065.1|1063.9|1065.1|1063.9|0
1740111600000|2025-02-21 04:20:00|1064.8|1063.6|1064.8|1063.6|1064.8|1063.6|1064.8|1063.6|1
1740111900000|2025-02-21 04:25:00|1065|1063.8|1064.8|1063.6|1065|1063.8|1064.8|1063.6|9
1740112200000|2025-02-21 04:30:00|||||||||3
1740112500000|2025-02-21 04:35:00|1064.9|1063.7|1065.3|1064.1|1065.3|1064.1|1064.9|1063.7|9
1740112800000|2025-02-21 04:40:00|1065.4|1064.2|1065.3|1064.1|1065.4|1064.2|1065.3|1064.1|3
1740113100000|2025-02-21 04:45:00|1065.1|1063.9|1065.2|1064|1065.3|1064.1|1065.1|1063.9|1
1740113400000|2025-02-21 04:50:00|1065.3|1064.1|1065.3|1064.1|1065.4|1064.2|1065.3|1064.1|7
1740113700000|2025-02-21 04:55:00|1065.4|1064.2|1065.3|1064.1|1065.5|1064.3|1065.3|1064.1|7
1740114000000|2025-02-21 05:00:00|1065.5|1064.3|1065.2|1064|1065.5|1064.3|1065.2|1064|11
1740114300000|2025-02-21 05:05:00|1065.3|1064.1|1065.1|1063.9|1065.3|1064.1|1065.1|1063.9|0
1740114600000|2025-02-21 05:10:00|1065|1063.8|1065|1063.8|1065|1063.8|1065|1063.8|0
1740114900000|2025-02-21 05:15:00|1065.1|1063.9|1065.1|1063.9|1065.1|1063.9|1065|1063.8|2
1740115200000|2025-02-21 05:20:00|1065|1063.8|1064.9|1063.7|1065|1063.8|1064.9|1063.7|1
1740115500000|2025-02-21 05:25:00|1064.7|1063.5|1064.9|1063.7|1064.9|1063.7|1064.7|1063.5|12
1740115800000|2025-02-21 05:30:00|1064.7|1063.5|1065.3|1064.1|1065.6|1064.4|1064.7|1063.5|39
1740116100000|2025-02-21 05:35:00|1065.4|1064.2|1065.6|1064.4|1065.6|1064.4|1065.3|1064.1|26
1740116400000|2025-02-21 05:40:00|1065.5|1064.3|1065.6|1064.4|1065.6|1064.4|1065.1|1063.9|82
1740116700000|2025-02-21 05:45:00|1065.7|1064.5|1065.6|1064.4|1066.3|1065.1|1065.6|1064.4|163
1740117000000|2025-02-21 05:50:00|1065.5|1064.3|1065.6|1064.4|1065.6|1064.4|1065.4|1064.2|46
1740117300000|2025-02-21 05:55:00|1065.7|1064.5|1065.6|1064.4|1065.9|1064.7|1065.6|1064.4|58
1740117600000|2025-02-21 06:00:00|1065.5|1064.3|1064.9|1063.7|1065.6|1064.4|1064.6|1063.4|34
1740117900000|2025-02-21 06:05:00|1064.7|1063.5|1064.6|1063.4|1064.9|1063.7|1064.4|1063.2|90
1740118200000|2025-02-21 06:10:00|1064.5|1063.3|1064.4|1063.2|1064.6|1063.4|1064.1|1062.9|432
1740118500000|2025-02-21 06:15:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1064.1|1062.9|43
1740118800000|2025-02-21 06:20:00|1064.6|1063.4|1064.4|1063.2|1064.6|1063.4|1064.1|1062.9|55
1740119100000|2025-02-21 06:25:00|1064.2|1063|1064.4|1063.2|1064.5|1063.3|1064.1|1062.9|7
1740119400000|2025-02-21 06:30:00|1064.2|1063|1064.4|1063.2|1064.9|1063.7|1064.1|1062.9|36
1740119700000|2025-02-21 06:35:00|1064.3|1063.1|1063.6|1062.4|1064.3|1063.1|1063.1|1061.9|90
1740120000000|2025-02-21 06:40:00|1063.9|1062.7|1061.6|1060.4|1064.1|1062.9|1061.6|1060.4|207
1740120300000|2025-02-21 06:45:00|1061.8|1060.6|1061.9|1060.7|1062.1|1060.9|1061.4|1060.2|134
1740120600000|2025-02-21 06:50:00|1062|1060.8|1062.4|1061.2|1062.4|1061.2|1061.9|1060.7|79
1740120900000|2025-02-21 06:55:00|1062.2|1061|1062.1|1060.9|1062.6|1061.4|1062.1|1060.9|40
1740121200000|2025-02-21 07:00:00|1062.2|1061|1062.1|1060.9|1062.4|1061.2|1062.1|1060.9|4
1740121500000|2025-02-21 07:05:00|1062.2|1061|1062.4|1061.2|1062.4|1061.2|1062.2|1061|2
1740121800000|2025-02-21 07:10:00|1062.5|1061.3|1062.4|1061.2|1062.6|1061.4|1062.4|1061.2|19
1740122100000|2025-02-21 07:15:00|1062.6|1061.4|1063.2|1062|1063.3|1062.1|1062.6|1061.4|19
1740122400000|2025-02-21 07:20:00|1063.4|1062.2|1063.4|1062.2|1063.6|1062.4|1063.1|1061.9|18
1740122700000|2025-02-21 07:25:00|1063.9|1062.7|1064.2|1063|1064.4|1063.2|1063.8|1062.6|30
1740123000000|2025-02-21 07:30:00|1064.3|1063.1|1064.4|1063.2|1064.6|1063.4|1064.1|1062.9|19
1740123300000|2025-02-21 07:35:00|1064.5|1063.3|1064.5|1063.3|1064.6|1063.4|1064.4|1063.2|40
1740123600000|2025-02-21 07:40:00|1064.4|1063.2|1064.4|1063.2|1064.6|1063.4|1064.4|1063.2|0
1740123900000|2025-02-21 07:45:00|1064.1|1062.9|1063.8|1062.6|1064.1|1062.9|1063.6|1062.4|10
1740124200000|2025-02-21 07:50:00|1063.6|1062.4|1063.1|1061.9|1063.8|1062.6|1063.1|1061.9|24
1740124500000|2025-02-21 07:55:00|1062.9|1061.7|1062|1060.8|1063|1061.8|1061.8|1060.6|44
1740124800000|2025-02-21 08:00:00|1062.1|1060.9|1062.6|1061.4|1062.6|1061.4|1061.8|1060.6|94
1740125100000|2025-02-21 08:05:00|1062.8|1061.6|1063|1061.8|1063|1061.8|1062.6|1061.4|16
1740125400000|2025-02-21 08:10:00|1062.9|1061.7|1061.8|1060.6|1062.9|1061.7|1061.8|1060.6|318
1740125700000|2025-02-21 08:15:00|1061.7|1060.5|1061.3|1060.1|1061.7|1060.5|1060.6|1059.4|76
1740126000000|2025-02-21 08:20:00|1061.1|1059.9|1060.6|1059.4|1061.3|1060.1|1060.6|1059.4|99
1740126300000|2025-02-21 08:25:00|1060.4|1059.2|1061|1059.8|1061.1|1059.9|1060.1|1058.9|37
1740126600000|2025-02-21 08:30:00|1061.1|1059.9|1061.9|1060.7|1061.9|1060.7|1060.9|1059.7|30
1740126900000|2025-02-21 08:35:00|1061.8|1060.6|1061|1059.8|1061.9|1060.7|1060.9|1059.7|135
1740127200000|2025-02-21 08:40:00|1060.9|1059.7|1060.9|1059.7|1061.1|1059.9|1060.6|1059.4|34
1740127500000|2025-02-21 08:45:00|1061.1|1059.9|1061.6|1060.4|1061.6|1060.4|1061.1|1059.9|80
1740127800000|2025-02-21 08:50:00|1061.4|1060.2|1061.4|1060.2|1061.5|1060.3|1061.1|1059.9|25
1740128100000|2025-02-21 08:55:00|1061.3|1060.1|1061.4|1060.2|1061.5|1060.3|1060.6|1059.4|56
1740128400000|2025-02-21 09:00:00|1061.3|1060.1|1061.4|1060.2|1061.4|1060.2|1061|1059.8|31
1740128700000|2025-02-21 09:05:00|1061.6|1060.4|1061.6|1060.4|1061.9|1060.7|1061.5|1060.3|11
1740129000000|2025-02-21 09:10:00|1061.8|1060.6|1061.9|1060.7|1061.9|1060.7|1061.6|1060.4|50
1740129300000|2025-02-21 09:15:00|1062.1|1060.9|1060.6|1059.4|1062.1|1060.9|1060.4|1059.2|146
1740129600000|2025-02-21 09:20:00|1060.5|1059.3|1061.1|1059.9|1061.1|1059.9|1060.5|1059.3|11
1740129900000|2025-02-21 09:25:00|1061.3|1060.1|1061.6|1060.4|1061.6|1060.4|1061.3|1060.1|23
1740130200000|2025-02-21 09:30:00|1061.9|1060.7|1061.9|1060.7|1062.3|1061.1|1061.9|1060.7|64
1740130500000|2025-02-21 09:35:00|1062|1060.8|1061.4|1060.2|1062|1060.8|1061.4|1060.2|7
1740130800000|2025-02-21 09:40:00|1061.3|1060.1|1061.3|1060.1|1061.6|1060.4|1061.2|1060|111
1740131100000|2025-02-21 09:45:00|1061.4|1060.2|1060.9|1059.7|1061.4|1060.2|1060.8|1059.6|12
1740131400000|2025-02-21 09:50:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.8|1059.6|1
1740131700000|2025-02-21 09:55:00|1061|1059.8|1060.8|1059.6|1061.2|1060|1060.7|1059.5|2
1740132000000|2025-02-21 10:00:00|1060.9|1059.7|1061.2|1060|1061.4|1060.2|1060.8|1059.6|39
1740132300000|2025-02-21 10:05:00|1060.9|1059.7|1061.2|1060|1061.2|1060|1060.9|1059.7|123
1740132600000|2025-02-21 10:10:00|1061|1059.8|1061.4|1060.2|1061.4|1060.2|1060.9|1059.7|21
1740132900000|2025-02-21 10:15:00|1061.5|1060.3|1061.2|1060|1061.5|1060.3|1061.2|1060|14
1740133200000|2025-02-21 10:20:00|1061|1059.8|1061.4|1060.2|1061.7|1060.5|1061|1059.8|6
1740133500000|2025-02-21 10:25:00|1061.5|1060.3|1061.2|1060|1061.7|1060.5|1061.2|1060|12
1740133800000|2025-02-21 10:30:00|1061|1059.8|1060.9|1059.7|1061.2|1060|1060.9|1059.7|2
1740134100000|2025-02-21 10:35:00|1061|1059.8|1060.9|1059.7|1061.2|1060|1060.9|1059.7|2
1740134400000|2025-02-21 10:40:00|1060.7|1059.5|1061.4|1060.2|1061.4|1060.2|1060.7|1059.5|13
1740134700000|2025-02-21 10:45:00|1061.3|1060.1|1061.7|1060.5|1061.7|1060.5|1061.2|1060|45
1740135000000|2025-02-21 10:50:00|1061.8|1060.6|1061.8|1060.6|1062|1060.8|1061.7|1060.5|15
1740135300000|2025-02-21 10:55:00|1061.9|1060.7|1061.9|1060.7|1062|1060.8|1061.7|1060.5|10
1740135600000|2025-02-21 11:00:00|1062|1060.8|1061.9|1060.7|1062.2|1061|1061.9|1060.7|8
1740135900000|2025-02-21 11:05:00|1062|1060.8|1063.2|1062|1063.2|1062|1062|1060.8|51
1740136200000|2025-02-21 11:10:00|1063.3|1062.1|1063.2|1062|1063.4|1062.2|1062.9|1061.7|44
1740136500000|2025-02-21 11:15:00|1062.9|1061.7|1063.1|1061.9|1063.3|1062.1|1062.9|1061.7|10
1740136800000|2025-02-21 11:20:00|1062.9|1061.7|1063.3|1062.1|1063.4|1062.2|1062.8|1061.6|24
1740137100000|2025-02-21 11:25:00|1063.2|1062|1063.4|1062.2|1063.4|1062.2|1063.2|1062|2
1740137400000|2025-02-21 11:30:00|1063.3|1062.1|1063.2|1062|1063.4|1062.2|1063.2|1062|4
1740137700000|2025-02-21 11:35:00|1063.1|1061.9|1063.4|1062.2|1063.4|1062.2|1062.9|1061.7|32
1740138000000|2025-02-21 11:40:00|1063.2|1062|1063.2|1062|1063.2|1062|1062.9|1061.7|15
1740138300000|2025-02-21 11:45:00|1063.3|1062.1|1062.7|1061.5|1063.3|1062.1|1062.7|1061.5|32
1740138600000|2025-02-21 11:50:00|1062.6|1061.4|1061.8|1060.6|1062.6|1061.4|1061.7|1060.5|66
1740138900000|2025-02-21 11:55:00|1061.7|1060.5|1061.7|1060.5|1061.8|1060.6|1061.2|1060|62
1740139200000|2025-02-21 12:00:00|1061.6|1060.4|1061.4|1060.2|1061.7|1060.5|1061.2|1060|21
1740139500000|2025-02-21 12:05:00|1061.6|1060.4|1062.2|1061|1062.4|1061.2|1061.4|1060.2|83
1740139800000|2025-02-21 12:10:00|1062.4|1061.2|1061.2|1060|1062.4|1061.2|1061.1|1059.9|16
1740140100000|2025-02-21 12:15:00|1061.1|1059.9|1061.1|1059.9|1061.2|1060|1060.7|1059.5|16
1740140400000|2025-02-21 12:20:00|1060.9|1059.7|1059.7|1058.5|1060.9|1059.7|1059.7|1058.5|66
1740140700000|2025-02-21 12:25:00|1059.4|1058.2|1059.2|1058|1059.4|1058.2|1058.6|1057.4|265
1740141000000|2025-02-21 12:30:00|1059.4|1058.2|1060.1|1058.9|1060.7|1059.5|1059.4|1058.2|88
1740141300000|2025-02-21 12:35:00|1059.9|1058.7|1060.7|1059.5|1060.9|1059.7|1059.9|1058.7|394
1740141600000|2025-02-21 12:40:00|1060.6|1059.4|1059.9|1058.7|1060.6|1059.4|1059.7|1058.5|36
1740141900000|2025-02-21 12:45:00|1060|1058.8|1060|1058.8|1060.2|1059|1059.7|1058.5|36
1740142200000|2025-02-21 12:50:00|1059.9|1058.7|1060.2|1059|1060.7|1059.5|1059.9|1058.7|11
1740142500000|2025-02-21 12:55:00|1060.4|1059.2|1060.2|1059|1060.7|1059.5|1060|1058.8|171
1740142800000|2025-02-21 13:00:00|1060.1|1058.9|1062.3|1061.1|1062.7|1061.5|1059.8|1058.6|196
1740143100000|2025-02-21 13:05:00|1062.2|1061|1061.9|1060.7|1062.4|1061.2|1061.5|1060.3|76
1740143400000|2025-02-21 13:10:00|1061.8|1060.6|1060.9|1059.7|1061.9|1060.7|1060.4|1059.2|193
1740143700000|2025-02-21 13:15:00|1060.8|1059.6|1061.2|1060|1061.5|1060.3|1060.7|1059.5|173
1740144000000|2025-02-21 13:20:00|1061.3|1060.1|1060.9|1059.7|1061.4|1060.2|1060.7|1059.5|347
1740144300000|2025-02-21 13:25:00|1060.8|1059.6|1061.7|1060.5|1062.2|1061|1060.7|1059.5|170
1740144600000|2025-02-21 13:30:00|1061.8|1060.6|1062.2|1061|1062.2|1061|1061.6|1060.4|259
1740144900000|2025-02-21 13:35:00|1061.9|1060.7|1061.6|1060.4|1062.2|1061|1061.2|1060|259
1740145200000|2025-02-21 13:40:00|1061.5|1060.3|1061.9|1060.7|1062.1|1060.9|1060.9|1059.7|542
1740148200000|2025-02-21 14:30:00|1061.7|1060.5|1057.2|1056|1061.7|1060.5|1056.5|1055.3|3376
1740148500000|2025-02-21 14:35:00|1057.3|1056.1|1056.2|1055|1058|1056.8|1055.5|1054.3|2360
1740148800000|2025-02-21 14:40:00|1056.1|1054.9|1056|1054.8|1057.5|1056.3|1055.5|1054.3|1052
1740149100000|2025-02-21 14:45:00|1056.2|1055|1056.2|1055|1058|1056.8|1056.2|1055|2123
1740149400000|2025-02-21 14:50:00|1056.1|1054.9|1056|1054.8|1056.5|1055.3|1055.7|1054.5|778
1740149700000|2025-02-21 14:55:00|1056.1|1054.9|1056|1054.8|1056.7|1055.5|1055.2|1054|749
1740150000000|2025-02-21 15:00:00|1056.2|1055|1055.2|1054|1057|1055.8|1055|1053.8|504
1740150300000|2025-02-21 15:05:00|1055.5|1054.3|1055.2|1054|1056|1054.8|1055|1053.8|487
1740150600000|2025-02-21 15:10:00|1055.5|1054.3|1055|1053.8|1056.7|1055.5|1055|1053.8|660
1740150900000|2025-02-21 15:15:00|1054.7|1053.5|1055.2|1054|1055.7|1054.5|1054.5|1053.3|481
1740151200000|2025-02-21 15:20:00|1055|1053.8|1055.4|1054.2|1055.7|1054.5|1054.5|1053.3|373
1740151500000|2025-02-21 15:25:00|1055.5|1054.3|1056.7|1055.5|1057.7|1056.5|1055.5|1054.3|483
1740151800000|2025-02-21 15:30:00|1057|1055.8|1057|1055.8|1057.2|1056|1056|1054.8|325
1740152100000|2025-02-21 15:35:00|1057.2|1056|1056.7|1055.5|1057.5|1056.3|1056.7|1055.5|422
1740152400000|2025-02-21 15:40:00|1056.5|1055.3|1056|1054.8|1056.7|1055.5|1056|1054.8|328
1740152700000|2025-02-21 15:45:00|1056.1|1054.9|1057.2|1056|1057.5|1056.3|1056.1|1054.9|604
1740153000000|2025-02-21 15:50:00|1057|1055.8|1057.5|1056.3|1057.5|1056.3|1056.6|1055.4|284
1740153300000|2025-02-21 15:55:00|1057.2|1056|1056.2|1055|1057.5|1056.3|1056|1054.8|466
1740153600000|2025-02-21 16:00:00|1056.1|1054.9|1056.1|1054.9|1056.5|1055.3|1055.5|1054.3|299
1740153900000|2025-02-21 16:05:00|1056.2|1055|1057.2|1056|1057.7|1056.5|1056|1054.8|586
1740154200000|2025-02-21 16:10:00|1057.5|1056.3|1056.7|1055.5|1057.7|1056.5|1056.7|1055.5|424
1740154500000|2025-02-21 16:15:00|1056.5|1055.3|1057|1055.8|1057.2|1056|1056.2|1055|296
1740154800000|2025-02-21 16:20:00|1056.7|1055.5|1056.7|1055.5|1057|1055.8|1056.5|1055.3|259
1740155100000|2025-02-21 16:25:00|1057|1055.8|1057.2|1056|1057.5|1056.3|1056.7|1055.5|561
1740155400000|2025-02-21 16:30:00|1057.4|1056.2|1058.2|1057|1058.2|1057|1057.2|1056|874
1740155700000|2025-02-21 16:35:00|1058.5|1057.3|1058|1056.8|1058.7|1057.5|1058|1056.8|331
1740156000000|2025-02-21 16:40:00|1057.7|1056.5|1059|1057.8|1059|1057.8|1057.6|1056.4|326
1740156300000|2025-02-21 16:45:00|1058.9|1057.7|1058.2|1057|1058.9|1057.7|1058|1056.8|427
1740156600000|2025-02-21 16:50:00|1058.1|1056.9|1058|1056.8|1058.5|1057.3|1057.7|1056.5|516
1740156900000|2025-02-21 16:55:00|1058.2|1057|1058|1056.8|1058.5|1057.3|1057.7|1056.5|378
1740157200000|2025-02-21 17:00:00|1058.2|1057|1058.7|1057.5|1059|1057.8|1058|1056.8|323
1740157500000|2025-02-21 17:05:00|1058.9|1057.7|1057.7|1056.5|1058.9|1057.7|1057.7|1056.5|180
1740157800000|2025-02-21 17:10:00|1058|1056.8|1057.2|1056|1058|1056.8|1057.2|1056|591
1740158100000|2025-02-21 17:15:00|1057.4|1056.2|1056.2|1055|1057.5|1056.3|1056.2|1055|3573
1740158400000|2025-02-21 17:20:00|1056.1|1054.9|1057|1055.8|1057|1055.8|1056.1|1054.9|219
1740158700000|2025-02-21 17:25:00|1057.1|1055.9|1057.2|1056|1057.5|1056.3|1057|1055.8|325
1740159000000|2025-02-21 17:30:00|1057.1|1055.9|1056.5|1055.3|1057.7|1056.5|1056.5|1055.3|1215
1740159300000|2025-02-21 17:35:00|1056.4|1055.2|1055.7|1054.5|1056.4|1055.2|1055.7|1054.5|455
1740159600000|2025-02-21 17:40:00|1056|1054.8|1055.7|1054.5|1056.5|1055.3|1055.7|1054.5|944
1740159900000|2025-02-21 17:45:00|1056|1054.8|1056|1054.8|1056|1054.8|1055.7|1054.5|279
1740160200000|2025-02-21 17:50:00|1055.7|1054.5|1054.7|1053.5|1055.7|1054.5|1054.7|1053.5|677
1740160500000|2025-02-21 17:55:00|1054.9|1053.7|1055.9|1054.7|1056|1054.8|1054.5|1053.3|820
1740160800000|2025-02-21 18:00:00|1056|1054.8|1055.5|1054.3|1056|1054.8|1055|1053.8|203
1740161100000|2025-02-21 18:05:00|1055.2|1054|1056.5|1055.3|1056.7|1055.5|1055.2|1054|369
1740161400000|2025-02-21 18:10:00|1056.4|1055.2|1055.7|1054.5|1056.5|1055.3|1055.7|1054.5|585
1740161700000|2025-02-21 18:15:00|1056|1054.8|1056|1054.8|1056.1|1054.9|1055.7|1054.5|255
1740162000000|2025-02-21 18:20:00|1055.9|1054.7|1056.2|1055|1056.5|1055.3|1055.7|1054.5|2284
1740162300000|2025-02-21 18:25:00|1056|1054.8|1056.5|1055.3|1056.8|1055.6|1056|1054.8|382
1740162600000|2025-02-21 18:30:00|1056.2|1055|1056.3|1055.1|1056.5|1055.3|1056|1054.8|599
1740162900000|2025-02-21 18:35:00|1056.2|1055|1056.2|1055|1056.7|1055.5|1056|1054.8|742
1740163200000|2025-02-21 18:40:00|1056.4|1055.2|1057|1055.8|1057|1055.8|1056.3|1055.1|679
1740163500000|2025-02-21 18:45:00|1057.2|1056|1057|1055.8|1057.5|1056.3|1057|1055.8|405
1740163800000|2025-02-21 18:50:00|1057.2|1056|1057.2|1056|1057.5|1056.3|1057|1055.8|1032
1740164100000|2025-02-21 18:55:00|1057|1055.8|1057|1055.8|1057.3|1056.1|1057|1055.8|449
1740164400000|2025-02-21 19:00:00|1057.1|1055.9|1057|1055.8|1057.3|1056.1|1056.5|1055.3|552
1740164700000|2025-02-21 19:05:00|1056.8|1055.6|1056.8|1055.6|1057|1055.8|1056.8|1055.6|1169
1740165000000|2025-02-21 19:10:00|1057|1055.8|1057|1055.8|1057|1055.8|1056.8|1055.6|3324
1740165300000|2025-02-21 19:15:00|1057.3|1056.1|1057.1|1055.9|1057.3|1056.1|1056.5|1055.3|3398
1740358800000|2025-02-24 01:00:00|1057.2|1056|1058.2|1057|1058.4|1057.2|1056.2|1055|712
1740359100000|2025-02-24 01:05:00|1058.1|1056.9|1058.9|1057.7|1059.2|1058|1057.9|1056.7|466
1740359400000|2025-02-24 01:10:00|1059.1|1057.9|1059.8|1058.6|1060.1|1058.9|1058.9|1057.7|412
1740359700000|2025-02-24 01:15:00|1059.9|1058.7|1058.7|1057.5|1059.9|1058.7|1058.6|1057.4|107
1740360000000|2025-02-24 01:20:00|1058.6|1057.4|1058.9|1057.7|1059.1|1057.9|1058.4|1057.2|92
1740360300000|2025-02-24 01:25:00|1058.7|1057.5|1057.7|1056.5|1058.7|1057.5|1057.6|1056.4|193
1740360600000|2025-02-24 01:30:00|1057.9|1056.7|1058.4|1057.2|1058.7|1057.5|1057.4|1056.2|136
1740360900000|2025-02-24 01:35:00|1058.6|1057.4|1057.9|1056.7|1059.2|1058|1057.9|1056.7|54
1740361200000|2025-02-24 01:40:00|1058|1056.8|1056.8|1055.6|1058.1|1056.9|1056.7|1055.5|74
1740361500000|2025-02-24 01:45:00|1056.7|1055.5|1056.7|1055.5|1057.2|1056|1056.4|1055.2|26
1740361800000|2025-02-24 01:50:00|1056.8|1055.6|1055.7|1054.5|1056.8|1055.6|1055.7|1054.5|169
1740362100000|2025-02-24 01:55:00|1056|1054.8|1056.2|1055|1056.2|1055|1055.7|1054.5|76
1740362400000|2025-02-24 02:00:00|1056.1|1054.9|1056.2|1055|1056.2|1055|1055.7|1054.5|908
1740362700000|2025-02-24 02:05:00|1056.3|1055.1|1056.5|1055.3|1057.1|1055.9|1056.2|1055|71
1740363000000|2025-02-24 02:10:00|1056.7|1055.5|1056.8|1055.6|1057|1055.8|1056.5|1055.3|133
1740363300000|2025-02-24 02:15:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1056.8|1055.6|72
1740363600000|2025-02-24 02:20:00|1057|1055.8|1056.5|1055.3|1057.2|1056|1056.5|1055.3|218
1740363900000|2025-02-24 02:25:00|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|21
1740364200000|2025-02-24 02:30:00|1057|1055.8|1056.6|1055.4|1057|1055.8|1056.5|1055.3|48
1740364500000|2025-02-24 02:35:00|1056.7|1055.5|1057.7|1056.5|1057.7|1056.5|1056.5|1055.3|132
1740364800000|2025-02-24 02:40:00|1058|1056.8|1059|1057.8|1059.2|1058|1058|1056.8|350
1740365100000|2025-02-24 02:45:00|1058.8|1057.6|1058|1056.8|1059|1057.8|1058|1056.8|24
1740365400000|2025-02-24 02:50:00|1057.7|1056.5|1058.5|1057.3|1058.5|1057.3|1057.7|1056.5|112
1740365700000|2025-02-24 02:55:00|1058.2|1057|1057.7|1056.5|1058.3|1057.1|1057.6|1056.4|115
1740366000000|2025-02-24 03:00:00|1058|1056.8|1058|1056.8|1058.1|1056.9|1057.7|1056.5|40
1740366300000|2025-02-24 03:05:00|1057.8|1056.6|1057|1055.8|1058.1|1056.9|1056.7|1055.5|117
1740366600000|2025-02-24 03:10:00|1057.1|1055.9|1056.5|1055.3|1057.5|1056.3|1056.5|1055.3|86
1740366900000|2025-02-24 03:15:00|1056.7|1055.5|1057|1055.8|1057|1055.8|1056.5|1055.3|63
1740367200000|2025-02-24 03:20:00|1057.2|1056|1056.2|1055|1057.2|1056|1056.1|1054.9|44
1740367500000|2025-02-24 03:25:00|1056.1|1054.9|1056.2|1055|1056.5|1055.3|1056|1054.8|65
1740367800000|2025-02-24 03:30:00|1056.1|1054.9|1056.5|1055.3|1056.5|1055.3|1056.1|1054.9|15
1740368100000|2025-02-24 03:35:00|1056.3|1055.1|1056.3|1055.1|1056.5|1055.3|1056.2|1055|34
1740368400000|2025-02-24 03:40:00|1056.2|1055|1056.2|1055|1056.2|1055|1056.1|1054.9|6
1740368700000|2025-02-24 03:45:00|||||||||2
1740369000000|2025-02-24 03:50:00|1056.4|1055.2|1056.4|1055.2|1056.4|1055.2|1056.2|1055|7
1740369300000|2025-02-24 03:55:00|1056.2|1055|1056.7|1055.5|1056.7|1055.5|1056.2|1055|10
1740369900000|2025-02-24 04:05:00|1056.6|1055.4|1057|1055.8|1057|1055.8|1056.6|1055.4|39
1740370200000|2025-02-24 04:10:00|1056.9|1055.7|1056.7|1055.5|1057|1055.8|1056.7|1055.5|5
1740370500000|2025-02-24 04:15:00|1056.9|1055.7|1057|1055.8|1057|1055.8|1056.7|1055.5|29
1740370800000|2025-02-24 04:20:00|||||||||2
1740371100000|2025-02-24 04:25:00|1056.7|1055.5|1056.6|1055.4|1056.7|1055.5|1056.5|1055.3|4
1740371400000|2025-02-24 04:30:00|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|0
1740372000000|2025-02-24 04:40:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056.6|1055.4|12
1740372300000|2025-02-24 04:45:00|1056.6|1055.4|1056.5|1055.3|1056.7|1055.5|1056.2|1055|21
1740372600000|2025-02-24 04:50:00|1056.2|1055|1056.2|1055|1056.5|1055.3|1056.2|1055|10
1740372900000|2025-02-24 04:55:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056.2|1055|3
1740373200000|2025-02-24 05:00:00|1056.2|1055|1056.5|1055.3|1056.6|1055.4|1056.2|1055|13
1740373800000|2025-02-24 05:10:00|||||||||58
1740374100000|2025-02-24 05:15:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.4|1055.2|21
1740374400000|2025-02-24 05:20:00|||||||||1
1740374700000|2025-02-24 05:25:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056.2|1055|289
1740375000000|2025-02-24 05:30:00|1056.2|1055|1056|1054.8|1056.5|1055.3|1055.2|1054|122
1740375300000|2025-02-24 05:35:00|1055.7|1054.5|1055.2|1054|1055.7|1054.5|1055|1053.8|127
1740375600000|2025-02-24 05:40:00|1055.1|1053.9|1055|1053.8|1055.2|1054|1055|1053.8|55
1740375900000|2025-02-24 05:45:00|1055.1|1053.9|1055.5|1054.3|1055.7|1054.5|1055.1|1053.9|51
1740376200000|2025-02-24 05:50:00|1055.4|1054.2|1054.8|1053.6|1055.5|1054.3|1054.8|1053.6|379
1740376500000|2025-02-24 05:55:00|||||||||21
1740376800000|2025-02-24 06:00:00|1054.6|1053.4|1054.5|1053.3|1054.8|1053.6|1054.5|1053.3|89
1740377100000|2025-02-24 06:05:00|1054.6|1053.4|1055|1053.8|1055|1053.8|1054.6|1053.4|34
1740377400000|2025-02-24 06:10:00|1054.9|1053.7|1054.8|1053.6|1054.9|1053.7|1054.8|1053.6|17
1740377700000|2025-02-24 06:15:00|1054.5|1053.3|1054.6|1053.4|1054.8|1053.6|1054.5|1053.3|50
1740378000000|2025-02-24 06:20:00|1054.5|1053.3|1054.5|1053.3|1054.8|1053.6|1054|1052.8|105
1740378300000|2025-02-24 06:25:00|1054.8|1053.6|1054.8|1053.6|1055|1053.8|1054.6|1053.4|64
1740378600000|2025-02-24 06:30:00|1054.6|1053.4|1054.5|1053.3|1055|1053.8|1054.5|1053.3|264
1740378900000|2025-02-24 06:35:00|1054.8|1053.6|1054.6|1053.4|1054.8|1053.6|1054.3|1053.1|56
1740379200000|2025-02-24 06:40:00|1054.5|1053.3|1054.8|1053.6|1055.5|1054.3|1054.5|1053.3|524
1740379500000|2025-02-24 06:45:00|1054.9|1053.7|1055.5|1054.3|1055.5|1054.3|1054.9|1053.7|94
1740379800000|2025-02-24 06:50:00|1055.3|1054.1|1055.8|1054.6|1055.8|1054.6|1055.3|1054.1|118
1740380100000|2025-02-24 06:55:00|1055.5|1054.3|1055.3|1054.1|1055.8|1054.6|1055.3|1054.1|87
1740380400000|2025-02-24 07:00:00|1055.5|1054.3|1055.8|1054.6|1056|1054.8|1055.5|1054.3|65
1740380700000|2025-02-24 07:05:00|1055.6|1054.4|1056|1054.8|1056|1054.8|1055.6|1054.4|57
1740381000000|2025-02-24 07:10:00|1056.3|1055.1|1056|1054.8|1056.3|1055.1|1056|1054.8|7
1740381300000|2025-02-24 07:15:00|1055.8|1054.6|1055.6|1054.4|1055.9|1054.7|1055.5|1054.3|28
1740381600000|2025-02-24 07:20:00|1055.5|1054.3|1055|1053.8|1055.5|1054.3|1054.9|1053.7|25
1740381900000|2025-02-24 07:25:00|1054.9|1053.7|1055.1|1053.9|1055.3|1054.1|1054.6|1053.4|48
1740382200000|2025-02-24 07:30:00|1055|1053.8|1055|1053.8|1055.3|1054.1|1055|1053.8|12
1740382500000|2025-02-24 07:35:00|1054.9|1053.7|1054|1052.8|1055|1053.8|1053.8|1052.6|105
1740382800000|2025-02-24 07:40:00|1053.9|1052.7|1054|1052.8|1054|1052.8|1053.6|1052.4|126
1740383100000|2025-02-24 07:45:00|1053.8|1052.6|1054.5|1053.3|1054.5|1053.3|1053.8|1052.6|79
1740383400000|2025-02-24 07:50:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|19
1740383700000|2025-02-24 07:55:00|1054.5|1053.3|1054|1052.8|1054.5|1053.3|1054|1052.8|41
1740384000000|2025-02-24 08:00:00|1054.2|1053|1053.8|1052.6|1054.5|1053.3|1053.8|1052.6|146
1740384300000|2025-02-24 08:05:00|1053.9|1052.7|1053.5|1052.3|1054|1052.8|1053.5|1052.3|64
1740384600000|2025-02-24 08:10:00|1053.4|1052.2|1053.3|1052.1|1053.5|1052.3|1053.3|1052.1|111
1740384900000|2025-02-24 08:15:00|1053.4|1052.2|1053.3|1052.1|1053.4|1052.2|1053.3|1052.1|161
1740385200000|2025-02-24 08:20:00|1053.2|1052|1053.3|1052.1|1053.3|1052.1|1053|1051.8|56
1740385500000|2025-02-24 08:25:00|1053.2|1052|1053|1051.8|1053.3|1052.1|1053|1051.8|57
1740385800000|2025-02-24 08:30:00|1052.9|1051.7|1053|1051.8|1053|1051.8|1052.9|1051.7|96
1740386100000|2025-02-24 08:35:00|1053.2|1052|1053.3|1052.1|1053.3|1052.1|1053|1051.8|43
1740386400000|2025-02-24 08:40:00|1053.2|1052|1053.5|1052.3|1053.5|1052.3|1053|1051.8|79
1740386700000|2025-02-24 08:45:00|1053.8|1052.6|1053.7|1052.5|1053.8|1052.6|1053.5|1052.3|105
1740387000000|2025-02-24 08:50:00|1053.8|1052.6|1053.8|1052.6|1054|1052.8|1053.7|1052.5|53
1740387300000|2025-02-24 08:55:00|1053.7|1052.5|1053.8|1052.6|1054|1052.8|1053.5|1052.3|114
1740387600000|2025-02-24 09:00:00|1053.7|1052.5|1053.5|1052.3|1053.7|1052.5|1053.3|1052.1|58
1740387900000|2025-02-24 09:05:00|1053.3|1052.1|1053.3|1052.1|1053.3|1052.1|1053.3|1052.1|77
1740388200000|2025-02-24 09:10:00|1053|1051.8|1052.8|1051.6|1053|1051.8|1052.8|1051.6|138
1740388500000|2025-02-24 09:15:00|||||||||29
1740388800000|2025-02-24 09:20:00|1052.5|1051.3|1052.8|1051.6|1052.8|1051.6|1052.4|1051.2|134
1740389100000|2025-02-24 09:25:00|1052.7|1051.5|1053.8|1052.6|1053.8|1052.6|1052.5|1051.3|147
1740389400000|2025-02-24 09:30:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.7|1052.5|37
1740389700000|2025-02-24 09:35:00|1054|1052.8|1054|1052.8|1054|1052.8|1053.8|1052.6|164
1740390000000|2025-02-24 09:40:00|1053.7|1052.5|1054|1052.8|1054|1052.8|1053.5|1052.3|62
1740390300000|2025-02-24 09:45:00|1053.9|1052.7|1053.5|1052.3|1054|1052.8|1053.5|1052.3|36
1740390600000|2025-02-24 09:50:00|1053.6|1052.4|1053.1|1051.9|1053.6|1052.4|1053.1|1051.9|44
1740390900000|2025-02-24 09:55:00|1053.3|1052.1|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|23
1740391200000|2025-02-24 10:00:00|1052.9|1051.7|1052.9|1051.7|1053.1|1051.9|1052.9|1051.7|17
1740391500000|2025-02-24 10:05:00|1053.1|1051.9|1053.1|1051.9|1053.1|1051.9|1053.1|1051.9|206
1740391800000|2025-02-24 10:10:00|1053.2|1052|1053.8|1052.6|1054.1|1052.9|1053.2|1052|118
1740392100000|2025-02-24 10:15:00|1054.1|1052.9|1053.4|1052.2|1054.1|1052.9|1053.4|1052.2|60
1740392400000|2025-02-24 10:20:00|1053.3|1052.1|1053.3|1052.1|1053.6|1052.4|1053.3|1052.1|37
1740392700000|2025-02-24 10:25:00|1053.1|1051.9|1052.9|1051.7|1053.3|1052.1|1052.8|1051.6|45
1740393000000|2025-02-24 10:30:00|1052.8|1051.6|1052.7|1051.5|1053.1|1051.9|1052.6|1051.4|43
1740393300000|2025-02-24 10:35:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|28
1740393600000|2025-02-24 10:40:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1052.3|1051.1|26
1740393900000|2025-02-24 10:45:00|1052.4|1051.2|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|73
1740394200000|2025-02-24 10:50:00|1052.8|1051.6|1052.6|1051.4|1053.1|1051.9|1052.4|1051.2|35
1740394500000|2025-02-24 10:55:00|1052.7|1051.5|1052.3|1051.1|1052.7|1051.5|1052.3|1051.1|15
1740394800000|2025-02-24 11:00:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1052.3|1051.1|30
1740395100000|2025-02-24 11:05:00|1052.6|1051.4|1052.6|1051.4|1052.6|1051.4|1052.4|1051.2|38
1740395400000|2025-02-24 11:10:00|1052.3|1051.1|1052.3|1051.1|1052.6|1051.4|1052.3|1051.1|75
1740395700000|2025-02-24 11:15:00|||||||||65
1740396000000|2025-02-24 11:20:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1052.1|1050.9|156
1740396300000|2025-02-24 11:25:00|1052.4|1051.2|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|53
1740396600000|2025-02-24 11:30:00|1052.3|1051.1|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|143
1740396900000|2025-02-24 11:35:00|1052.4|1051.2|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|36
1740397200000|2025-02-24 11:40:00|1052.8|1051.6|1053.1|1051.9|1053.1|1051.9|1052.6|1051.4|132
1740397500000|2025-02-24 11:45:00|1052.8|1051.6|1052.6|1051.4|1052.8|1051.6|1052.6|1051.4|46
1740397800000|2025-02-24 11:50:00|1052.8|1051.6|1052.6|1051.4|1053.1|1051.9|1052.6|1051.4|59
1740398100000|2025-02-24 11:55:00|1052.7|1051.5|1052.6|1051.4|1052.7|1051.5|1052.6|1051.4|24
1740398400000|2025-02-24 12:00:00|1052.3|1051.1|1053.1|1051.9|1053.1|1051.9|1052.3|1051.1|156
1740398700000|2025-02-24 12:05:00|1052.8|1051.6|1053.2|1052|1053.3|1052.1|1052.8|1051.6|110
1740399000000|2025-02-24 12:10:00|1053.1|1051.9|1052.7|1051.5|1053.1|1051.9|1052.6|1051.4|153
1740399300000|2025-02-24 12:15:00|1052.6|1051.4|1053.1|1051.9|1053.3|1052.1|1052.6|1051.4|89
1740399600000|2025-02-24 12:20:00|1053.3|1052.1|1054.6|1053.4|1054.7|1053.5|1053.3|1052.1|2458
1740399900000|2025-02-24 12:25:00|1054.7|1053.5|1055.6|1054.4|1055.6|1054.4|1054.7|1053.5|151
1740400200000|2025-02-24 12:30:00|1055.8|1054.6|1055.1|1053.9|1056.2|1055|1055.1|1053.9|185
1740400500000|2025-02-24 12:35:00|1055.3|1054.1|1055.7|1054.5|1055.7|1054.5|1055|1053.8|35
1740400800000|2025-02-24 12:40:00|1055.6|1054.4|1054.7|1053.5|1056|1054.8|1054.7|1053.5|92
1740401100000|2025-02-24 12:45:00|1054.8|1053.6|1054.6|1053.4|1055|1053.8|1054.6|1053.4|150
1740401400000|2025-02-24 12:50:00|1054.7|1053.5|1055|1053.8|1055.1|1053.9|1054.7|1053.5|31
1740401700000|2025-02-24 12:55:00|1054.8|1053.6|1054.1|1052.9|1054.8|1053.6|1054.1|1052.9|109
1740402000000|2025-02-24 13:00:00|1054.3|1053.1|1054.3|1053.1|1054.8|1053.6|1053.8|1052.6|262
1740402300000|2025-02-24 13:05:00|1054.6|1053.4|1055.8|1054.6|1056.1|1054.9|1054.3|1053.1|723
1740402600000|2025-02-24 13:10:00|1055.6|1054.4|1055.1|1053.9|1055.8|1054.6|1054.6|1053.4|993
1740402900000|2025-02-24 13:15:00|1055.2|1054|1055.1|1053.9|1055.6|1054.4|1054.8|1053.6|63
1740403200000|2025-02-24 13:20:00|1055.2|1054|1055.1|1053.9|1055.8|1054.6|1055.1|1053.9|172
1740403500000|2025-02-24 13:25:00|1055.3|1054.1|1055.1|1053.9|1055.6|1054.4|1055.1|1053.9|134
1740403800000|2025-02-24 13:30:00|1055.2|1054|1056.3|1055.1|1056.8|1055.6|1055.2|1054|213
1740404100000|2025-02-24 13:35:00|1056.5|1055.3|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|77
1740404400000|2025-02-24 13:40:00|1056.6|1055.4|1056.7|1055.5|1056.8|1055.6|1055.8|1054.6|93
1740407400000|2025-02-24 14:30:00|1056.4|1055.2|1060.9|1059.7|1061.4|1060.2|1056.2|1055|2134
1740407700000|2025-02-24 14:35:00|1061.1|1059.9|1059.6|1058.4|1061.6|1060.4|1058.4|1057.2|2606
1740408000000|2025-02-24 14:40:00|1059.5|1058.3|1059.6|1058.4|1059.9|1058.7|1058.9|1057.7|1029
1740408300000|2025-02-24 14:45:00|1060.1|1058.9|1059.1|1057.9|1060.4|1059.2|1058.6|1057.4|842
1740408600000|2025-02-24 14:50:00|1059.2|1058|1058.9|1057.7|1059.4|1058.2|1058.4|1057.2|678
1740408900000|2025-02-24 14:55:00|1059|1057.8|1057.1|1055.9|1059.1|1057.9|1056.7|1055.5|632
1740409200000|2025-02-24 15:00:00|1057.4|1056.2|1056.1|1054.9|1057.6|1056.4|1055.9|1054.7|537
1740409500000|2025-02-24 15:05:00|1056.2|1055|1054.9|1053.7|1056.4|1055.2|1053.6|1052.4|2218
1740409800000|2025-02-24 15:10:00|1055|1053.8|1054.4|1053.2|1055.6|1054.4|1054.4|1053.2|979
1740410100000|2025-02-24 15:15:00|1054.1|1052.9|1053.4|1052.2|1054.4|1053.2|1052.9|1051.7|854
1740410400000|2025-02-24 15:20:00|1053.2|1052|1054.6|1053.4|1056|1054.8|1053.1|1051.9|1888
1740410700000|2025-02-24 15:25:00|1054.9|1053.7|1054.4|1053.2|1055.4|1054.2|1054.4|1053.2|1609
1740411000000|2025-02-24 15:30:00|1054.6|1053.4|1055.4|1054.2|1055.6|1054.4|1054.6|1053.4|407
1740411300000|2025-02-24 15:35:00|1055.5|1054.3|1054.9|1053.7|1055.6|1054.4|1054.6|1053.4|674
1740411600000|2025-02-24 15:40:00|1055.4|1054.2|1053.9|1052.7|1055.4|1054.2|1053.9|1052.7|797
1740411900000|2025-02-24 15:45:00|1053.6|1052.4|1053.5|1052.3|1053.9|1052.7|1053.4|1052.2|734
1740412200000|2025-02-24 15:50:00|1053.4|1052.2|1051.5|1050.3|1053.6|1052.4|1051.4|1050.2|593
1740412500000|2025-02-24 15:55:00|1051.6|1050.4|1051.6|1050.4|1052.6|1051.4|1051.4|1050.2|569
1740412800000|2025-02-24 16:00:00|1051.9|1050.7|1050.1|1048.9|1051.9|1050.7|1049.9|1048.7|1364
1740413100000|2025-02-24 16:05:00|1050.4|1049.2|1051.1|1049.9|1051.1|1049.9|1050.1|1048.9|605
1740413400000|2025-02-24 16:10:00|1051|1049.8|1050.4|1049.2|1051.1|1049.9|1050.1|1048.9|331
1740413700000|2025-02-24 16:15:00|1050.1|1048.9|1051.5|1050.3|1051.6|1050.4|1050.1|1048.9|500
1740414000000|2025-02-24 16:20:00|1051.6|1050.4|1051.1|1049.9|1052.4|1051.2|1051.1|1049.9|498
1740414300000|2025-02-24 16:25:00|1050.9|1049.7|1050.9|1049.7|1051.4|1050.2|1050.8|1049.6|346
1740414600000|2025-02-24 16:30:00|1051.1|1049.9|1051.1|1049.9|1051.4|1050.2|1050.6|1049.4|393
1740414900000|2025-02-24 16:35:00|1050.9|1049.7|1049.6|1048.4|1050.9|1049.7|1049.6|1048.4|481
1740415200000|2025-02-24 16:40:00|1049.4|1048.2|1049.9|1048.7|1050.1|1048.9|1049.4|1048.2|614
1740415500000|2025-02-24 16:45:00|1049.8|1048.6|1048.9|1047.7|1050.1|1048.9|1048.9|1047.7|1555
1740415800000|2025-02-24 16:50:00|1049.1|1047.9|1049.6|1048.4|1049.6|1048.4|1049.1|1047.9|297
1740416100000|2025-02-24 16:55:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|713
1740416400000|2025-02-24 17:00:00|1049.9|1048.7|1050.1|1048.9|1050.6|1049.4|1049.6|1048.4|912
1740416700000|2025-02-24 17:05:00|1049.9|1048.7|1049.9|1048.7|1050.1|1048.9|1049.6|1048.4|622
1740417000000|2025-02-24 17:10:00|1050.1|1048.9|1050.6|1049.4|1051.4|1050.2|1050.1|1048.9|653
1740417300000|2025-02-24 17:15:00|1050.4|1049.2|1049.9|1048.7|1050.6|1049.4|1049.4|1048.2|551
1740417600000|2025-02-24 17:20:00|1049.8|1048.6|1049.1|1047.9|1049.9|1048.7|1048.9|1047.7|474
1740417900000|2025-02-24 17:25:00|1048.9|1047.7|1049.1|1047.9|1049.4|1048.2|1048.4|1047.2|629
1740418200000|2025-02-24 17:30:00|1048.9|1047.7|1049.4|1048.2|1049.9|1048.7|1048.9|1047.7|417
1740418500000|2025-02-24 17:35:00|1049.9|1048.7|1048.8|1047.6|1050.1|1048.9|1048.8|1047.6|1001
1740418800000|2025-02-24 17:40:00|1048.6|1047.4|1048.9|1047.7|1048.9|1047.7|1048.1|1046.9|579
1740419100000|2025-02-24 17:45:00|1049|1047.8|1048.4|1047.2|1049.3|1048.1|1048.4|1047.2|391
1740419400000|2025-02-24 17:50:00|1048.6|1047.4|1048.2|1047|1049.1|1047.9|1048.2|1047|252
1740419700000|2025-02-24 17:55:00|1048.1|1046.9|1048.2|1047|1048.2|1047|1047.6|1046.4|347
1740420000000|2025-02-24 18:00:00|1048.4|1047.2|1048.7|1047.5|1048.9|1047.7|1047.9|1046.7|333
1740420300000|2025-02-24 18:05:00|1048.5|1047.3|1049.2|1048|1049.2|1048|1048.4|1047.2|173
1740420600000|2025-02-24 18:10:00|1049.4|1048.2|1049.7|1048.5|1049.9|1048.7|1048.7|1047.5|284
1740420900000|2025-02-24 18:15:00|1049.9|1048.7|1050.5|1049.3|1050.7|1049.5|1049.7|1048.5|375
1740421200000|2025-02-24 18:20:00|1050.7|1049.5|1050.7|1049.5|1051.2|1050|1050.2|1049|350
1740421500000|2025-02-24 18:25:00|1050.9|1049.7|1051.3|1050.1|1051.3|1050.1|1050.4|1049.2|1596
1740421800000|2025-02-24 18:30:00|1051.4|1050.2|1050.7|1049.5|1051.5|1050.3|1050.5|1049.3|334
1740422100000|2025-02-24 18:35:00|1050.9|1049.7|1049.4|1048.2|1051.2|1050|1049.3|1048.1|403
1740422400000|2025-02-24 18:40:00|1049.7|1048.5|1049.9|1048.7|1050.2|1049|1049.7|1048.5|291
1740422700000|2025-02-24 18:45:00|1049.8|1048.6|1049|1047.8|1049.9|1048.7|1049|1047.8|607
1740423000000|2025-02-24 18:50:00|1048.9|1047.7|1048.4|1047.2|1049.4|1048.2|1048.4|1047.2|494
1740423300000|2025-02-24 18:55:00|1048.2|1047|1048.2|1047|1048.4|1047.2|1047.9|1046.7|416
1740423600000|2025-02-24 19:00:00|1048.4|1047.2|1046.9|1045.7|1048.4|1047.2|1046.2|1045|1106
1740423900000|2025-02-24 19:05:00|1046.8|1045.6|1047.9|1046.7|1047.9|1046.7|1046.7|1045.5|689
1740424200000|2025-02-24 19:10:00|1048|1046.8|1047.9|1046.7|1048.2|1047|1047|1045.8|2304
1740424500000|2025-02-24 19:15:00|1048.2|1047|1048.4|1047.2|1048.7|1047.5|1047.7|1046.5|2789
1740445200000|2025-02-25 01:00:00|1049|1047.8|1050|1048.8|1050|1048.8|1047.2|1046|1250
1740445500000|2025-02-25 01:05:00|1049.7|1048.5|1050.1|1048.9|1050.7|1049.5|1049|1047.8|848
1740445800000|2025-02-25 01:10:00|1050|1048.8|1049.6|1048.4|1050.2|1049|1049.5|1048.3|164
1740446100000|2025-02-25 01:15:00|1049.7|1048.5|1051|1049.8|1051|1049.8|1049.7|1048.5|128
1740446400000|2025-02-25 01:20:00|1051.1|1049.9|1050.1|1048.9|1051.2|1050|1050|1048.8|95
1740446700000|2025-02-25 01:25:00|1050.2|1049|1050|1048.8|1050.2|1049|1049.5|1048.3|42
1740447000000|2025-02-25 01:30:00|1050.2|1049|1050.6|1049.4|1051|1049.8|1050.1|1048.9|51
1740447300000|2025-02-25 01:35:00|1050.7|1049.5|1050.7|1049.5|1051|1049.8|1050.2|1049|68
1740447600000|2025-02-25 01:40:00|1050.9|1049.7|1050.5|1049.3|1050.9|1049.7|1050.5|1049.3|65
1740447900000|2025-02-25 01:45:00|1050.2|1049|1050.5|1049.3|1051|1049.8|1050.2|1049|474
1740448200000|2025-02-25 01:50:00|1050.6|1049.4|1050.8|1049.6|1050.8|1049.6|1050.2|1049|14
1740448500000|2025-02-25 01:55:00|1050.6|1049.4|1050.8|1049.6|1050.8|1049.6|1050.3|1049.1|148
1740448800000|2025-02-25 02:00:00|1050.6|1049.4|1051.3|1050.1|1051.3|1050.1|1050.6|1049.4|134
1740449100000|2025-02-25 02:05:00|1051|1049.8|1051.5|1050.3|1051.5|1050.3|1050.9|1049.7|33
1740449400000|2025-02-25 02:10:00|1051.4|1050.2|1051.5|1050.3|1051.5|1050.3|1051.3|1050.1|28
1740449700000|2025-02-25 02:15:00|1051|1049.8|1051.1|1049.9|1051.3|1050.1|1050.8|1049.6|602
1740450000000|2025-02-25 02:20:00|1051|1049.8|1050.5|1049.3|1051|1049.8|1050.5|1049.3|24
1740450300000|2025-02-25 02:25:00|1050.8|1049.6|1051|1049.8|1051|1049.8|1050.5|1049.3|33
1740450600000|2025-02-25 02:30:00|1050.9|1049.7|1051.6|1050.4|1051.8|1050.6|1050.8|1049.6|166
1740450900000|2025-02-25 02:35:00|1051.8|1050.6|1052.1|1050.9|1052.5|1051.3|1051.5|1050.3|393
1740451200000|2025-02-25 02:40:00|1052.3|1051.1|1051.5|1050.3|1052.4|1051.2|1051.5|1050.3|216
1740451500000|2025-02-25 02:45:00|1051.8|1050.6|1051.8|1050.6|1052|1050.8|1051.5|1050.3|69
1740451800000|2025-02-25 02:50:00|1051.9|1050.7|1052.5|1051.3|1052.5|1051.3|1051.8|1050.6|84
1740452100000|2025-02-25 02:55:00|1052.3|1051.1|1052.8|1051.6|1052.8|1051.6|1052.3|1051.1|273
1740452400000|2025-02-25 03:00:00|1052.6|1051.4|1052.8|1051.6|1052.8|1051.6|1052.5|1051.3|49
1740452700000|2025-02-25 03:05:00|1052.9|1051.7|1053.1|1051.9|1053.5|1052.3|1052.9|1051.7|157
1740453000000|2025-02-25 03:10:00|1053.3|1052.1|1053|1051.8|1053.3|1052.1|1052.5|1051.3|113
1740453300000|2025-02-25 03:15:00|1052.9|1051.7|1052.3|1051.1|1052.9|1051.7|1052.3|1051.1|49
1740453600000|2025-02-25 03:20:00|1052.1|1050.9|1052.5|1051.3|1053|1051.8|1051.8|1050.6|69
1740453900000|2025-02-25 03:25:00|1052.4|1051.2|1052|1050.8|1052.4|1051.2|1052|1050.8|111
1740454200000|2025-02-25 03:30:00|1052.1|1050.9|1052|1050.8|1052.1|1050.9|1052|1050.8|6
1740454500000|2025-02-25 03:35:00|1052.1|1050.9|1052.3|1051.1|1052.3|1051.1|1052.1|1050.9|28
1740454800000|2025-02-25 03:40:00|1052.1|1050.9|1051.8|1050.6|1052.1|1050.9|1051.8|1050.6|40
1740455100000|2025-02-25 03:45:00|||||||||4
1740455400000|2025-02-25 03:50:00|||||||||1
1740455700000|2025-02-25 03:55:00|||||||||18
1740456000000|2025-02-25 04:00:00|1051.9|1050.7|1052|1050.8|1052|1050.8|1051.9|1050.7|5
1740456300000|2025-02-25 04:05:00|1051.9|1050.7|1051.8|1050.6|1051.9|1050.7|1051.8|1050.6|7
1740456600000|2025-02-25 04:10:00|||||||||1
1740456900000|2025-02-25 04:15:00|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|12
1740457200000|2025-02-25 04:20:00|1051.3|1050.1|1051.8|1050.6|1051.8|1050.6|1051.3|1050.1|40
1740457500000|2025-02-25 04:25:00|1051.7|1050.5|1051.5|1050.3|1051.7|1050.5|1051.5|1050.3|3
1740457800000|2025-02-25 04:30:00|1051.7|1050.5|1051.8|1050.6|1051.8|1050.6|1051.5|1050.3|4
1740458100000|2025-02-25 04:35:00|1051.9|1050.7|1052|1050.8|1052|1050.8|1051.9|1050.7|1
1740458400000|2025-02-25 04:40:00|1052.2|1051|1052|1050.8|1052.2|1051|1052|1050.8|11
1740458700000|2025-02-25 04:45:00|1052.2|1051|1052|1050.8|1052.2|1051|1052|1050.8|13
1740459000000|2025-02-25 04:50:00|1051.9|1050.7|1051.8|1050.6|1052|1050.8|1051.8|1050.6|79
1740459300000|2025-02-25 04:55:00|1051.9|1050.7|1051.9|1050.7|1051.9|1050.7|1051.8|1050.6|6
1740459600000|2025-02-25 05:00:00|1051.8|1050.6|1052|1050.8|1052|1050.8|1051.8|1050.6|5
1740459900000|2025-02-25 05:05:00|1051.9|1050.7|1051.8|1050.6|1051.9|1050.7|1051.7|1050.5|2
1740460200000|2025-02-25 05:10:00|||||||||72
1740460500000|2025-02-25 05:15:00|1051.9|1050.7|1052.3|1051.1|1052.3|1051.1|1051.9|1050.7|41
1740460800000|2025-02-25 05:20:00|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|34
1740461100000|2025-02-25 05:25:00|1052.4|1051.2|1052.5|1051.3|1052.5|1051.3|1052.3|1051.1|33
1740461400000|2025-02-25 05:30:00|1052.3|1051.1|1052.8|1051.6|1053.2|1052|1052.3|1051.1|63
1740461700000|2025-02-25 05:35:00|1052.7|1051.5|1052.5|1051.3|1052.8|1051.6|1052.3|1051.1|34
1740462000000|2025-02-25 05:40:00|1052.4|1051.2|1052.2|1051|1052.5|1051.3|1052|1050.8|60
1740462300000|2025-02-25 05:45:00|1052|1050.8|1053|1051.8|1053|1051.8|1052|1050.8|562
1740462600000|2025-02-25 05:50:00|1053.3|1052.1|1053.8|1052.6|1053.8|1052.6|1053.3|1052.1|257
1740462900000|2025-02-25 05:55:00|1053.5|1052.3|1053.5|1052.3|1053.5|1052.3|1053.3|1052.1|94
1740463200000|2025-02-25 06:00:00|1053.4|1052.2|1053.3|1052.1|1053.5|1052.3|1053.3|1052.1|18
1740463500000|2025-02-25 06:05:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.3|1052.1|9
1740463800000|2025-02-25 06:10:00|1053.3|1052.1|1053.3|1052.1|1053.4|1052.2|1053.3|1052.1|17
1740464100000|2025-02-25 06:15:00|||||||||58
1740464400000|2025-02-25 06:20:00|1053.4|1052.2|1053.3|1052.1|1053.5|1052.3|1053.3|1052.1|24
1740464700000|2025-02-25 06:25:00|1053|1051.8|1052.8|1051.6|1053|1051.8|1052.4|1051.2|38
1740465000000|2025-02-25 06:30:00|1053|1051.8|1052.5|1051.3|1053|1051.8|1052.4|1051.2|16
1740465300000|2025-02-25 06:35:00|1052.4|1051.2|1052.7|1051.5|1052.8|1051.6|1052.4|1051.2|14
1740465600000|2025-02-25 06:40:00|1052.6|1051.4|1052.1|1050.9|1052.8|1051.6|1052.1|1050.9|20
1740465900000|2025-02-25 06:45:00|1051.8|1050.6|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|35
1740466200000|2025-02-25 06:50:00|1051.7|1050.5|1051.6|1050.4|1051.8|1050.6|1051.3|1050.1|12
1740466500000|2025-02-25 06:55:00|1051.3|1050.1|1051.6|1050.4|1051.6|1050.4|1051.3|1050.1|5
1740466800000|2025-02-25 07:00:00|1051.4|1050.2|1051.6|1050.4|1051.6|1050.4|1051.3|1050.1|16
1740467100000|2025-02-25 07:05:00|1051.8|1050.6|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|12
1740467400000|2025-02-25 07:10:00|1052.3|1051.1|1052.6|1051.4|1052.6|1051.4|1052.1|1050.9|10
1740467700000|2025-02-25 07:15:00|1052.4|1051.2|1052.3|1051.1|1052.6|1051.4|1052.3|1051.1|2
1740468000000|2025-02-25 07:20:00|1052.4|1051.2|1051.4|1050.2|1052.4|1051.2|1051.4|1050.2|42
1740468300000|2025-02-25 07:25:00|1051.3|1050.1|1051.6|1050.4|1051.7|1050.5|1051.3|1050.1|1
1740468600000|2025-02-25 07:30:00|1052.1|1050.9|1052.4|1051.2|1052.6|1051.4|1051.9|1050.7|41
1740468900000|2025-02-25 07:35:00|1052.3|1051.1|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|16
1740469200000|2025-02-25 07:40:00|1051.8|1050.6|1051.3|1050.1|1051.8|1050.6|1051.3|1050.1|28
1740469500000|2025-02-25 07:45:00|1051.1|1049.9|1051.4|1050.2|1051.6|1050.4|1050.8|1049.6|84
1740469800000|2025-02-25 07:50:00|1051.3|1050.1|1051.1|1049.9|1051.3|1050.1|1051.1|1049.9|3
1740470100000|2025-02-25 07:55:00|1051.2|1050|1051.1|1049.9|1051.2|1050|1051.1|1049.9|18
1740470400000|2025-02-25 08:00:00|1050.9|1049.7|1051.1|1049.9|1051.6|1050.4|1050.4|1049.2|84
1740470700000|2025-02-25 08:05:00|1051.3|1050.1|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|28
1740471000000|2025-02-25 08:10:00|1051.6|1050.4|1052.1|1050.9|1052.3|1051.1|1051.3|1050.1|259
1740471300000|2025-02-25 08:15:00|1052.2|1051|1052.8|1051.6|1053.1|1051.9|1052.1|1050.9|59
1740471600000|2025-02-25 08:20:00|1053.1|1051.9|1052.6|1051.4|1053.1|1051.9|1052.6|1051.4|26
1740471900000|2025-02-25 08:25:00|1052.8|1051.6|1052.8|1051.6|1052.8|1051.6|1052.6|1051.4|26
1740472200000|2025-02-25 08:30:00|1052.9|1051.7|1052.1|1050.9|1052.9|1051.7|1052.1|1050.9|88
1740472500000|2025-02-25 08:35:00|1051.8|1050.6|1052.3|1051.1|1052.6|1051.4|1051.8|1050.6|60
1740472800000|2025-02-25 08:40:00|1052.1|1050.9|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|68
1740473100000|2025-02-25 08:45:00|1052.3|1051.1|1052.1|1050.9|1052.6|1051.4|1052.1|1050.9|10
1740473400000|2025-02-25 08:50:00|1051.9|1050.7|1051.7|1050.5|1052.1|1050.9|1051.4|1050.2|149
1740473700000|2025-02-25 08:55:00|1051.6|1050.4|1051.3|1050.1|1051.8|1050.6|1051.2|1050|21
1740474000000|2025-02-25 09:00:00|1051.6|1050.4|1051.3|1050.1|1051.6|1050.4|1051.3|1050.1|11
1740474300000|2025-02-25 09:05:00|1051.2|1050|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|186
1740474600000|2025-02-25 09:10:00|1051.1|1049.9|1052.1|1050.9|1052.1|1050.9|1051.1|1049.9|133
1740474900000|2025-02-25 09:15:00|1052.2|1051|1051.8|1050.6|1052.6|1051.4|1051.6|1050.4|187
1740475200000|2025-02-25 09:20:00|1051.6|1050.4|1051.6|1050.4|1051.8|1050.6|1051.6|1050.4|77
1740475500000|2025-02-25 09:25:00|1051.8|1050.6|1050.8|1049.6|1051.8|1050.6|1050.8|1049.6|71
1740475800000|2025-02-25 09:30:00|1050.6|1049.4|1050.8|1049.6|1050.8|1049.6|1050.6|1049.4|10
1740476100000|2025-02-25 09:35:00|1050.7|1049.5|1050.3|1049.1|1050.7|1049.5|1050.3|1049.1|275
1740476400000|2025-02-25 09:40:00|1050.2|1049|1050.1|1048.9|1050.2|1049|1049.8|1048.6|91
1740476700000|2025-02-25 09:45:00|1050.3|1049.1|1050.3|1049.1|1050.6|1049.4|1050.3|1049.1|117
1740477000000|2025-02-25 09:50:00|1050.2|1049|1050.1|1048.9|1050.3|1049.1|1050.1|1048.9|583
1740477300000|2025-02-25 09:55:00|1050|1048.8|1049.5|1048.3|1050|1048.8|1049.5|1048.3|84
1740477600000|2025-02-25 10:00:00|1049.6|1048.4|1048.8|1047.6|1049.6|1048.4|1048.8|1047.6|88
1740477900000|2025-02-25 10:05:00|1048.7|1047.5|1048.6|1047.4|1049.1|1047.9|1048.3|1047.1|116
1740478200000|2025-02-25 10:10:00|1048.1|1046.9|1048.3|1047.1|1048.5|1047.3|1048.1|1046.9|203
1740478500000|2025-02-25 10:15:00|1048.2|1047|1048.6|1047.4|1048.8|1047.6|1048.2|1047|23
1740478800000|2025-02-25 10:20:00|1048.5|1047.3|1048.8|1047.6|1048.8|1047.6|1048.3|1047.1|143
1740479100000|2025-02-25 10:25:00|1048.6|1047.4|1048.1|1046.9|1048.8|1047.6|1047.8|1046.6|165
1740479400000|2025-02-25 10:30:00|1048|1046.8|1047.8|1046.6|1048.1|1046.9|1047.8|1046.6|81
1740479700000|2025-02-25 10:35:00|1048.1|1046.9|1048.1|1046.9|1048.2|1047|1047.8|1046.6|67
1740480000000|2025-02-25 10:40:00|1048|1046.8|1047.8|1046.6|1048.1|1046.9|1047.8|1046.6|13
1740480300000|2025-02-25 10:45:00|1048.1|1046.9|1047.6|1046.4|1048.1|1046.9|1047.6|1046.4|145
1740480600000|2025-02-25 10:50:00|1047.5|1046.3|1047.6|1046.4|1048.6|1047.4|1047.3|1046.1|256
1740480900000|2025-02-25 10:55:00|1047.8|1046.6|1047.8|1046.6|1048.3|1047.1|1047.8|1046.6|109
1740481200000|2025-02-25 11:00:00|1048|1046.8|1047.6|1046.4|1048.1|1046.9|1047.6|1046.4|95
1740481500000|2025-02-25 11:05:00|1047.3|1046.1|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|686
1740481800000|2025-02-25 11:10:00|1047.3|1046.1|1047.8|1046.6|1047.8|1046.6|1047.3|1046.1|74
1740482100000|2025-02-25 11:15:00|1047.6|1046.4|1047.6|1046.4|1047.8|1046.6|1047.3|1046.1|54
1740482400000|2025-02-25 11:20:00|1047.4|1046.2|1047.4|1046.2|1047.6|1046.4|1047.4|1046.2|84
1740482700000|2025-02-25 11:25:00|1047.1|1045.9|1047.1|1045.9|1047.1|1045.9|1047|1045.8|29
1740483000000|2025-02-25 11:30:00|1047|1045.8|1047.6|1046.4|1047.6|1046.4|1047|1045.8|65
1740483300000|2025-02-25 11:35:00|1047.5|1046.3|1047.1|1045.9|1047.9|1046.7|1047|1045.8|96
1740483600000|2025-02-25 11:40:00|1047.2|1046|1047.2|1046|1047.6|1046.4|1047.1|1045.9|68
1740483900000|2025-02-25 11:45:00|1047.1|1045.9|1046.4|1045.2|1047.1|1045.9|1046.1|1044.9|623
1740484200000|2025-02-25 11:50:00|1046.2|1045|1046.2|1045|1046.4|1045.2|1046.1|1044.9|38
1740484500000|2025-02-25 11:55:00|1046.1|1044.9|1046.6|1045.4|1046.6|1045.4|1046.1|1044.9|23
1740484800000|2025-02-25 12:00:00|1046.5|1045.3|1046.9|1045.7|1046.9|1045.7|1046.5|1045.3|163
1740485100000|2025-02-25 12:05:00|1047|1045.8|1046.6|1045.4|1047.4|1046.2|1046.6|1045.4|25
1740485400000|2025-02-25 12:10:00|1046.5|1045.3|1046.6|1045.4|1046.9|1045.7|1046.1|1044.9|217
1740485700000|2025-02-25 12:15:00|1046.9|1045.7|1046.5|1045.3|1046.9|1045.7|1046.4|1045.2|77
1740486000000|2025-02-25 12:20:00|1046.4|1045.2|1046.4|1045.2|1046.6|1045.4|1046.1|1044.9|36
1740486300000|2025-02-25 12:25:00|1046.2|1045|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|185
1740486600000|2025-02-25 12:30:00|1045.6|1044.4|1045.1|1043.9|1045.9|1044.7|1045.1|1043.9|270
1740486900000|2025-02-25 12:35:00|1045|1043.8|1044.4|1043.2|1045|1043.8|1044.1|1042.9|254
1740487200000|2025-02-25 12:40:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.4|1043.2|1206
1740487500000|2025-02-25 12:45:00|1044.4|1043.2|1045.4|1044.2|1045.6|1044.4|1044.1|1042.9|468
1740487800000|2025-02-25 12:50:00|1045.1|1043.9|1044.4|1043.2|1045.1|1043.9|1044.4|1043.2|765
1740488100000|2025-02-25 12:55:00|1044.5|1043.3|1045.5|1044.3|1045.6|1044.4|1044.5|1043.3|782
1740488400000|2025-02-25 13:00:00|1045.4|1044.2|1044.9|1043.7|1045.4|1044.2|1044.4|1043.2|274
1740488700000|2025-02-25 13:05:00|1044.7|1043.5|1045.5|1044.3|1045.5|1044.3|1044.4|1043.2|549
1740489000000|2025-02-25 13:10:00|1045.4|1044.2|1047|1045.8|1047.1|1045.9|1045.4|1044.2|1347
1740489300000|2025-02-25 13:15:00|1047.1|1045.9|1048.1|1046.9|1048.1|1046.9|1046.9|1045.7|601
1740489600000|2025-02-25 13:20:00|1048|1046.8|1047.5|1046.3|1048|1046.8|1047.1|1045.9|206
1740489900000|2025-02-25 13:25:00|1047.6|1046.4|1047.1|1045.9|1047.7|1046.5|1046.6|1045.4|462
1740490200000|2025-02-25 13:30:00|1047|1045.8|1047.6|1046.4|1047.6|1046.4|1046.9|1045.7|235
1740490500000|2025-02-25 13:35:00|1047.9|1046.7|1046.4|1045.2|1047.9|1046.7|1046.4|1045.2|187
1740490800000|2025-02-25 13:40:00|1046.1|1044.9|1046|1044.8|1046.1|1044.9|1045.4|1044.2|556
1740493800000|2025-02-25 14:30:00|1045.9|1044.7|1040.1|1038.9|1046.6|1045.4|1039.6|1038.4|5682
1740494100000|2025-02-25 14:35:00|1039.9|1038.7|1038.4|1037.2|1041.4|1040.2|1038.4|1037.2|2297
1740494400000|2025-02-25 14:40:00|1038.1|1036.9|1039.4|1038.2|1039.9|1038.7|1038|1036.8|2493
1740494700000|2025-02-25 14:45:00|1039.6|1038.4|1041.1|1039.9|1041.6|1040.4|1039.1|1037.9|2782
1740495000000|2025-02-25 14:50:00|1041|1039.8|1040.1|1038.9|1041.4|1040.2|1039.9|1038.7|906
1740495300000|2025-02-25 14:55:00|1039.9|1038.7|1040.1|1038.9|1040.9|1039.7|1039.9|1038.7|4995
1740495600000|2025-02-25 15:00:00|1039.9|1038.7|1040.6|1039.4|1041.6|1040.4|1039.6|1038.4|2951
1740495900000|2025-02-25 15:05:00|1040.9|1039.7|1040.6|1039.4|1042.1|1040.9|1040.6|1039.4|2808
1740496200000|2025-02-25 15:10:00|1040.5|1039.3|1040.6|1039.4|1041.6|1040.4|1040.4|1039.2|1260
1740496500000|2025-02-25 15:15:00|1040.9|1039.7|1042.9|1041.7|1044.1|1042.9|1040.6|1039.4|956
1740496800000|2025-02-25 15:20:00|1043.1|1041.9|1043.4|1042.2|1043.9|1042.7|1042.9|1041.7|878
1740497100000|2025-02-25 15:25:00|1043.3|1042.1|1046.1|1044.9|1046.1|1044.9|1042.9|1041.7|1327
1740497400000|2025-02-25 15:30:00|1046.4|1045.2|1048.1|1046.9|1048.1|1046.9|1046.1|1044.9|1425
1740497700000|2025-02-25 15:35:00|1048.4|1047.2|1048.1|1046.9|1049.6|1048.4|1047.9|1046.7|1690
1740498000000|2025-02-25 15:40:00|1047.9|1046.7|1048.6|1047.4|1049.1|1047.9|1047.1|1045.9|987
1740498300000|2025-02-25 15:45:00|1048.9|1047.7|1048.9|1047.7|1049.4|1048.2|1048.1|1046.9|1190
1740498600000|2025-02-25 15:50:00|1048.6|1047.4|1047.1|1045.9|1049.6|1048.4|1046.9|1045.7|987
1740498900000|2025-02-25 15:55:00|1046.9|1045.7|1047.4|1046.2|1047.6|1046.4|1046.4|1045.2|1337
1740499200000|2025-02-25 16:00:00|1047.6|1046.4|1047.6|1046.4|1048.6|1047.4|1047.1|1045.9|843
1740499500000|2025-02-25 16:05:00|1047.9|1046.7|1048.9|1047.7|1049.1|1047.9|1047.4|1046.2|2689
1740499800000|2025-02-25 16:10:00|1049.1|1047.9|1049.9|1048.7|1050.4|1049.2|1048.9|1047.7|3232
1740500100000|2025-02-25 16:15:00|1049.6|1048.4|1047.9|1046.7|1050.1|1048.9|1047.8|1046.6|1244
1740500400000|2025-02-25 16:20:00|1047.8|1046.6|1046.6|1045.4|1047.9|1046.7|1046.4|1045.2|948
1740500700000|2025-02-25 16:25:00|1046.7|1045.5|1047.7|1046.5|1047.7|1046.5|1046.7|1045.5|1208
1740501000000|2025-02-25 16:30:00|1047.6|1046.4|1047.2|1046|1048.2|1047|1047.2|1046|744
1740501300000|2025-02-25 16:35:00|1047.4|1046.2|1048.4|1047.2|1048.9|1047.7|1047.2|1046|638
1740501600000|2025-02-25 16:40:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1047.7|1046.5|762
1740501900000|2025-02-25 16:45:00|1048.4|1047.2|1047.9|1046.7|1048.7|1047.5|1047.7|1046.5|451
1740502200000|2025-02-25 16:50:00|1048.2|1047|1047.7|1046.5|1048.2|1047|1047.4|1046.2|691
1740502500000|2025-02-25 16:55:00|1047.4|1046.2|1048.4|1047.2|1048.9|1047.7|1046.9|1045.7|509
1740502800000|2025-02-25 17:00:00|1048.2|1047|1047.7|1046.5|1048.2|1047|1047.4|1046.2|464
1740503100000|2025-02-25 17:05:00|1047.4|1046.2|1046.2|1045|1047.4|1046.2|1045.9|1044.7|570
1740503400000|2025-02-25 17:10:00|1046|1044.8|1046.9|1045.7|1046.9|1045.7|1045.9|1044.7|1556
1740503700000|2025-02-25 17:15:00|1046.7|1045.5|1047.4|1046.2|1047.7|1046.5|1046.7|1045.5|911
1740504000000|2025-02-25 17:20:00|1047.7|1046.5|1046.9|1045.7|1047.7|1046.5|1046.7|1045.5|894
1740504300000|2025-02-25 17:25:00|1047.2|1046|1047.4|1046.2|1047.4|1046.2|1046.7|1045.5|380
1740504600000|2025-02-25 17:30:00|1047.3|1046.1|1048.4|1047.2|1048.7|1047.5|1046.9|1045.7|675
1740504900000|2025-02-25 17:35:00|1048.5|1047.3|1047.9|1046.7|1048.5|1047.3|1047.4|1046.2|3947
1740505200000|2025-02-25 17:40:00|1047.7|1046.5|1047.4|1046.2|1047.7|1046.5|1046.9|1045.7|3774
1740505500000|2025-02-25 17:45:00|1047.2|1046|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|1613
1740505800000|2025-02-25 17:50:00|1047.2|1046|1047.2|1046|1047.7|1046.5|1046.7|1045.5|891
1740506100000|2025-02-25 17:55:00|1047.3|1046.1|1047.7|1046.5|1048.7|1047.5|1047.2|1046|1145
1740506400000|2025-02-25 18:00:00|1047.8|1046.6|1048.4|1047.2|1048.5|1047.3|1047.7|1046.5|606
1740506700000|2025-02-25 18:05:00|1048.2|1047|1046.9|1045.7|1048.2|1047|1046.9|1045.7|486
1740507000000|2025-02-25 18:10:00|1047|1045.8|1048.2|1047|1048.4|1047.2|1046.9|1045.7|1144
1740507300000|2025-02-25 18:15:00|1048.3|1047.1|1049.7|1048.5|1049.7|1048.5|1047.9|1046.7|1931
1740507600000|2025-02-25 18:20:00|1049.4|1048.2|1049.7|1048.5|1049.9|1048.7|1049.4|1048.2|1939
1740507900000|2025-02-25 18:25:00|1049.4|1048.2|1049.2|1048|1049.7|1048.5|1049|1047.8|776
1740508200000|2025-02-25 18:30:00|1049|1047.8|1048.4|1047.2|1049.2|1048|1048.4|1047.2|516
1740508500000|2025-02-25 18:35:00|1048.5|1047.3|1048.9|1047.7|1049.2|1048|1048.4|1047.2|3263
1740508800000|2025-02-25 18:40:00|1048.7|1047.5|1047.4|1046.2|1049.2|1048|1047.2|1046|1137
1740509100000|2025-02-25 18:45:00|1047.5|1046.3|1048.7|1047.5|1048.7|1047.5|1047.5|1046.3|1196
1740509400000|2025-02-25 18:50:00|1048.4|1047.2|1048.4|1047.2|1048.7|1047.5|1048.2|1047|747
1740509700000|2025-02-25 18:55:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.2|1047|780
1740510000000|2025-02-25 19:00:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1047.9|1046.7|637
1740510300000|2025-02-25 19:05:00|1048.3|1047.1|1048.7|1047.5|1049.4|1048.2|1048.2|1047|802
1740510600000|2025-02-25 19:10:00|1048.8|1047.6|1049.9|1048.7|1049.9|1048.7|1048.2|1047|1830
1740510900000|2025-02-25 19:15:00|1049.8|1048.6|1049.9|1048.7|1049.9|1048.7|1049.4|1048.2|2453
1740531600000|2025-02-26 01:00:00|1048.7|1047.5|1049.7|1048.5|1049.7|1048.5|1048|1046.8|593
1740531900000|2025-02-26 01:05:00|1050.2|1049|1050.5|1049.3|1050.7|1049.5|1050|1048.8|132
1740532200000|2025-02-26 01:10:00|1050.7|1049.5|1050.7|1049.5|1050.7|1049.5|1050.5|1049.3|112
1740532500000|2025-02-26 01:15:00|1050.5|1049.3|1049.7|1048.5|1050.7|1049.5|1049.7|1048.5|182
1740532800000|2025-02-26 01:20:00|1049.4|1048.2|1050.2|1049|1050.5|1049.3|1049.1|1047.9|136
1740533100000|2025-02-26 01:25:00|1050|1048.8|1048.7|1047.5|1050|1048.8|1048.7|1047.5|77
1740533400000|2025-02-26 01:30:00|1049|1047.8|1049.9|1048.7|1050|1048.8|1049|1047.8|160
1740533700000|2025-02-26 01:35:00|1050|1048.8|1049.5|1048.3|1050|1048.8|1049.4|1048.2|21
1740534000000|2025-02-26 01:40:00|1049.2|1048|1048.5|1047.3|1049.2|1048|1048.5|1047.3|36
1740534300000|2025-02-26 01:45:00|1048.4|1047.2|1048.2|1047|1048.5|1047.3|1047.7|1046.5|175
1740534600000|2025-02-26 01:50:00|1048.5|1047.3|1048.9|1047.7|1049|1047.8|1048|1046.8|76
1740534900000|2025-02-26 01:55:00|1048.7|1047.5|1048.1|1046.9|1048.7|1047.5|1048|1046.8|975
1740535200000|2025-02-26 02:00:00|1048.2|1047|1048.5|1047.3|1049|1047.8|1048.2|1047|126
1740535500000|2025-02-26 02:05:00|1048.7|1047.5|1048|1046.8|1048.7|1047.5|1048|1046.8|39
1740535800000|2025-02-26 02:10:00|1048.2|1047|1048.4|1047.2|1048.7|1047.5|1048.2|1047|40
1740536100000|2025-02-26 02:15:00|1048.2|1047|1048.1|1046.9|1048.5|1047.3|1048.1|1046.9|18
1740536400000|2025-02-26 02:20:00|1048.2|1047|1048.2|1047|1048.2|1047|1048.1|1046.9|24
1740536700000|2025-02-26 02:25:00|1048.1|1046.9|1048.1|1046.9|1048.2|1047|1048.1|1046.9|4
1740537000000|2025-02-26 02:30:00|1048|1046.8|1048.2|1047|1048.2|1047|1047.5|1046.3|49
1740537300000|2025-02-26 02:35:00|1048.5|1047.3|1048.9|1047.7|1049|1047.8|1048.2|1047|52
1740537600000|2025-02-26 02:40:00|1048.7|1047.5|1048|1046.8|1048.7|1047.5|1048|1046.8|43
1740537900000|2025-02-26 02:45:00|1048.1|1046.9|1048|1046.8|1048.2|1047|1048|1046.8|7
1740538200000|2025-02-26 02:50:00|1047.9|1046.7|1048|1046.8|1048.1|1046.9|1047.7|1046.5|48
1740538500000|2025-02-26 02:55:00|1048.1|1046.9|1048.5|1047.3|1048.6|1047.4|1047.9|1046.7|45
1740538800000|2025-02-26 03:00:00|1048.6|1047.4|1048.8|1047.6|1049|1047.8|1048.5|1047.3|58
1740539100000|2025-02-26 03:05:00|1049|1047.8|1047.9|1046.7|1049|1047.8|1047.9|1046.7|58
1740539400000|2025-02-26 03:10:00|1048|1046.8|1048|1046.8|1048.3|1047.1|1048|1046.8|40
1740539700000|2025-02-26 03:15:00|1048.1|1046.9|1048.1|1046.9|1048.3|1047.1|1047.8|1046.6|23
1740540000000|2025-02-26 03:20:00|1048.3|1047.1|1047.8|1046.6|1048.3|1047.1|1047.5|1046.3|56
1740540300000|2025-02-26 03:25:00|1047.6|1046.4|1047.4|1046.2|1047.8|1046.6|1047.3|1046.1|63
1740540600000|2025-02-26 03:30:00|1047.6|1046.4|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|5
1740540900000|2025-02-26 03:35:00|1047.8|1046.6|1047.5|1046.3|1047.8|1046.6|1047.5|1046.3|32
1740541200000|2025-02-26 03:40:00|1047.6|1046.4|1047.8|1046.6|1047.8|1046.6|1047.5|1046.3|27
1740541500000|2025-02-26 03:45:00|1047.9|1046.7|1047.8|1046.6|1047.9|1046.7|1047.8|1046.6|10
1740541800000|2025-02-26 03:50:00|1047.9|1046.7|1047.8|1046.6|1047.9|1046.7|1047.8|1046.6|18
1740542100000|2025-02-26 03:55:00|1047.6|1046.4|1047.5|1046.3|1047.8|1046.6|1047.5|1046.3|30
1740542400000|2025-02-26 04:00:00|1047.4|1046.2|1047.5|1046.3|1047.5|1046.3|1047.3|1046.1|9
1740542700000|2025-02-26 04:05:00|1047.4|1046.2|1047.4|1046.2|1047.4|1046.2|1047.3|1046.1|7
1740543000000|2025-02-26 04:10:00|1047.3|1046.1|1046.9|1045.7|1047.3|1046.1|1046.9|1045.7|17
1740543300000|2025-02-26 04:15:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046.8|1045.6|6
1740543600000|2025-02-26 04:20:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.8|1045.6|2
1740543900000|2025-02-26 04:25:00|1046.8|1045.6|1046.8|1045.6|1046.9|1045.7|1046.8|1045.6|33
1740544200000|2025-02-26 04:30:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046.8|1045.6|46
1740544500000|2025-02-26 04:35:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.8|1045.6|15
1740544800000|2025-02-26 04:40:00|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|15
1740545100000|2025-02-26 04:45:00|1047|1045.8|1047|1045.8|1047|1045.8|1047|1045.8|4
1740545700000|2025-02-26 04:55:00|1046.8|1045.6|1046.9|1045.7|1047|1045.8|1046.8|1045.6|7
1740546000000|2025-02-26 05:00:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.8|1045.6|241
1740546300000|2025-02-26 05:05:00|1047|1045.8|1047|1045.8|1047|1045.8|1046.9|1045.7|2
1740546600000|2025-02-26 05:10:00|1046.9|1045.7|1046.8|1045.6|1046.9|1045.7|1046.8|1045.6|5
1740547500000|2025-02-26 05:25:00|1046.9|1045.7|1046.8|1045.6|1046.9|1045.7|1046.8|1045.6|32
1740547800000|2025-02-26 05:30:00|1046.6|1045.4|1046|1044.8|1046.9|1045.7|1046|1044.8|58
1740548100000|2025-02-26 05:35:00|1046.3|1045.1|1046.4|1045.2|1046.4|1045.2|1046|1044.8|45
1740548400000|2025-02-26 05:40:00|1046.3|1045.1|1046.3|1045.1|1046.7|1045.5|1046.3|1045.1|19
1740548700000|2025-02-26 05:45:00|1045.8|1044.6|1045.9|1044.7|1046|1044.8|1045.7|1044.5|53
1740549000000|2025-02-26 05:50:00|1046|1044.8|1046.3|1045.1|1046.4|1045.2|1046|1044.8|23
1740549300000|2025-02-26 05:55:00|||||||||5
1740549600000|2025-02-26 06:00:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.3|1045.1|36
1740549900000|2025-02-26 06:05:00|1046.3|1045.1|1046|1044.8|1046.8|1045.6|1045.9|1044.7|122
1740550200000|2025-02-26 06:10:00|1046.2|1045|1045.8|1044.6|1046.2|1045|1045.4|1044.2|55
1740550500000|2025-02-26 06:15:00|1045.5|1044.3|1045.8|1044.6|1045.8|1044.6|1045.5|1044.3|60
1740550800000|2025-02-26 06:20:00|1045.7|1044.5|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|111
1740551100000|2025-02-26 06:25:00|1046.2|1045|1045.8|1044.6|1046.3|1045.1|1045.8|1044.6|83
1740551400000|2025-02-26 06:30:00|1045.7|1044.5|1045.8|1044.6|1046.3|1045.1|1045.5|1044.3|369
1740551700000|2025-02-26 06:35:00|1045.9|1044.7|1046|1044.8|1046.2|1045|1045.8|1044.6|38
1740552000000|2025-02-26 06:40:00|1046.2|1045|1046.2|1045|1046.5|1045.3|1045.8|1044.6|160
1740552300000|2025-02-26 06:45:00|1046.3|1045.1|1046.8|1045.6|1046.8|1045.6|1046.3|1045.1|64
1740552600000|2025-02-26 06:50:00|1046.7|1045.5|1046.5|1045.3|1046.8|1045.6|1046.5|1045.3|11
1740552900000|2025-02-26 06:55:00|1046.3|1045.1|1046.5|1045.3|1046.8|1045.6|1046.3|1045.1|21
1740553200000|2025-02-26 07:00:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.5|1045.3|25
1740553500000|2025-02-26 07:05:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|5
1740553800000|2025-02-26 07:10:00|1046.3|1045.1|1046.4|1045.2|1046.5|1045.3|1046.3|1045.1|36
1740554100000|2025-02-26 07:15:00|1046.3|1045.1|1046.5|1045.3|1046.7|1045.5|1046.3|1045.1|2
1740554400000|2025-02-26 07:20:00|||||||||3
1740554700000|2025-02-26 07:25:00|1046.4|1045.2|1046.7|1045.5|1046.8|1045.6|1046.3|1045.1|19
1740555000000|2025-02-26 07:30:00|1046.8|1045.6|1046.3|1045.1|1046.8|1045.6|1046.3|1045.1|20
1740555300000|2025-02-26 07:35:00|1046.5|1045.3|1046.3|1045.1|1046.8|1045.6|1046.3|1045.1|31
1740555600000|2025-02-26 07:40:00|1046.5|1045.3|1046.4|1045.2|1046.5|1045.3|1046.4|1045.2|13
1740555900000|2025-02-26 07:45:00|1046.3|1045.1|1046.4|1045.2|1046.5|1045.3|1046.3|1045.1|18
1740556200000|2025-02-26 07:50:00|1046.5|1045.3|1047.2|1046|1047.2|1046|1046.5|1045.3|13
1740556500000|2025-02-26 07:55:00|1047.3|1046.1|1047.3|1046.1|1047.5|1046.3|1047.2|1046|45
1740556800000|2025-02-26 08:00:00|1047.2|1046|1047.9|1046.7|1047.9|1046.7|1047|1045.8|49
1740557100000|2025-02-26 08:05:00|1048|1046.8|1048.8|1047.6|1048.8|1047.6|1047.9|1046.7|86
1740557400000|2025-02-26 08:10:00|1048.7|1047.5|1048.6|1047.4|1048.7|1047.5|1048.4|1047.2|42
1740557700000|2025-02-26 08:15:00|1048.4|1047.2|1047.8|1046.6|1048.4|1047.2|1047.8|1046.6|81
1740558000000|2025-02-26 08:20:00|1047.9|1046.7|1048.4|1047.2|1048.4|1047.2|1047.8|1046.6|97
1740558300000|2025-02-26 08:25:00|1048.6|1047.4|1049.1|1047.9|1049.1|1047.9|1048.3|1047.1|81
1740558600000|2025-02-26 08:30:00|1048.8|1047.6|1048.3|1047.1|1048.8|1047.6|1048.1|1046.9|46
1740558900000|2025-02-26 08:35:00|1048.2|1047|1048.6|1047.4|1048.7|1047.5|1047.8|1046.6|849
1740559200000|2025-02-26 08:40:00|1048.4|1047.2|1048.7|1047.5|1048.8|1047.6|1048.3|1047.1|18
1740559500000|2025-02-26 08:45:00|1048.4|1047.2|1048.4|1047.2|1048.6|1047.4|1048.1|1046.9|33
1740559800000|2025-02-26 08:50:00|1048.3|1047.1|1048.8|1047.6|1048.8|1047.6|1048.3|1047.1|35
1740560100000|2025-02-26 08:55:00|1048.6|1047.4|1049.1|1047.9|1049.1|1047.9|1048.6|1047.4|54
1740560400000|2025-02-26 09:00:00|1049.3|1048.1|1049.4|1048.2|1049.6|1048.4|1049.3|1048.1|50
1740560700000|2025-02-26 09:05:00|1049.6|1048.4|1049.6|1048.4|1049.6|1048.4|1049.3|1048.1|48
1740561000000|2025-02-26 09:10:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|39
1740561300000|2025-02-26 09:15:00|1049.3|1048.1|1048.6|1047.4|1049.3|1048.1|1048.6|1047.4|73
1740561600000|2025-02-26 09:20:00|1048.7|1047.5|1048.6|1047.4|1048.8|1047.6|1048.3|1047.1|19
1740561900000|2025-02-26 09:25:00|1048.7|1047.5|1048.7|1047.5|1048.8|1047.6|1048.6|1047.4|30
1740562200000|2025-02-26 09:30:00|1048.6|1047.4|1049.1|1047.9|1049.1|1047.9|1048.6|1047.4|12
1740562500000|2025-02-26 09:35:00|1048.9|1047.7|1049.1|1047.9|1049.1|1047.9|1048.8|1047.6|27
1740562800000|2025-02-26 09:40:00|1048.8|1047.6|1048.6|1047.4|1049.1|1047.9|1048.6|1047.4|18
1740563100000|2025-02-26 09:45:00|1048.8|1047.6|1048.8|1047.6|1049.3|1048.1|1048.6|1047.4|47
1740563400000|2025-02-26 09:50:00|1048.7|1047.5|1048.6|1047.4|1048.8|1047.6|1048.6|1047.4|246
1740563700000|2025-02-26 09:55:00|1048.2|1047|1048.1|1046.9|1048.3|1047.1|1047.8|1046.6|61
1740564000000|2025-02-26 10:00:00|1048.2|1047|1048.6|1047.4|1048.6|1047.4|1048.2|1047|39
1740564300000|2025-02-26 10:05:00|1048.4|1047.2|1048.6|1047.4|1048.8|1047.6|1048.4|1047.2|50
1740564600000|2025-02-26 10:10:00|1048.4|1047.2|1047.3|1046.1|1048.4|1047.2|1047.3|1046.1|154
1740564900000|2025-02-26 10:15:00|1047.2|1046|1046.8|1045.6|1047.3|1046.1|1046.8|1045.6|48
1740565200000|2025-02-26 10:20:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.6|1045.4|36
1740565500000|2025-02-26 10:25:00|1046.6|1045.4|1046.1|1044.9|1046.6|1045.4|1046.1|1044.9|62
1740565800000|2025-02-26 10:30:00|1045.8|1044.6|1046.2|1045|1046.3|1045.1|1045.6|1044.4|56
1740566100000|2025-02-26 10:35:00|1046.1|1044.9|1046.6|1045.4|1046.6|1045.4|1046.1|1044.9|14
1740566400000|2025-02-26 10:40:00|1046.5|1045.3|1046.3|1045.1|1046.8|1045.6|1046.3|1045.1|40
1740566700000|2025-02-26 10:45:00|1046.5|1045.3|1046.2|1045|1046.6|1045.4|1046.2|1045|19
1740567000000|2025-02-26 10:50:00|1046.1|1044.9|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|36
1740567300000|2025-02-26 10:55:00|1046.5|1045.3|1046|1044.8|1046.5|1045.3|1045.1|1043.9|396
1740567600000|2025-02-26 11:00:00|1045.8|1044.6|1047.2|1046|1047.2|1046|1045.8|1044.6|106
1740567900000|2025-02-26 11:05:00|1047.1|1045.9|1046.6|1045.4|1047.1|1045.9|1046.5|1045.3|71
1740568200000|2025-02-26 11:10:00|1046.5|1045.3|1046.1|1044.9|1046.5|1045.3|1046.1|1044.9|24
1740568500000|2025-02-26 11:15:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045.3|1044.1|115
1740568800000|2025-02-26 11:20:00|1045.7|1044.5|1046.3|1045.1|1046.3|1045.1|1045.7|1044.5|21
1740569100000|2025-02-26 11:25:00|1046.1|1044.9|1045.7|1044.5|1046.3|1045.1|1045.7|1044.5|29
1740569400000|2025-02-26 11:30:00|1045.8|1044.6|1045.1|1043.9|1046|1044.8|1045.1|1043.9|75
1740569700000|2025-02-26 11:35:00|1045.2|1044|1045.3|1044.1|1045.6|1044.4|1045.1|1043.9|90
1740570000000|2025-02-26 11:40:00|1045.2|1044|1044.3|1043.1|1045.2|1044|1044.3|1043.1|228
1740570300000|2025-02-26 11:45:00|1044.2|1043|1044.6|1043.4|1044.8|1043.6|1044.1|1042.9|175
1740570600000|2025-02-26 11:50:00|1044.3|1043.1|1044.3|1043.1|1044.6|1043.4|1044.3|1043.1|32
1740570900000|2025-02-26 11:55:00|1044.1|1042.9|1044.1|1042.9|1044.1|1042.9|1043.8|1042.6|81
1740571200000|2025-02-26 12:00:00|1044|1042.8|1044.1|1042.9|1044.3|1043.1|1044|1042.8|64
1740571500000|2025-02-26 12:05:00|1044.2|1043|1044.1|1042.9|1044.5|1043.3|1043.9|1042.7|604
1740571800000|2025-02-26 12:10:00|1044.3|1043.1|1043.7|1042.5|1044.3|1043.1|1043.7|1042.5|89
1740572100000|2025-02-26 12:15:00|1043.6|1042.4|1043.8|1042.6|1043.8|1042.6|1043.6|1042.4|91
1740572400000|2025-02-26 12:20:00|1043.9|1042.7|1044.1|1042.9|1044.1|1042.9|1043.6|1042.4|114
1740572700000|2025-02-26 12:25:00|1043.9|1042.7|1043.4|1042.2|1044.1|1042.9|1043.4|1042.2|877
1740573000000|2025-02-26 12:30:00|1043.6|1042.4|1043.4|1042.2|1043.9|1042.7|1043.4|1042.2|108
1740573300000|2025-02-26 12:35:00|1043.2|1042|1043.1|1041.9|1043.4|1042.2|1043.1|1041.9|143
1740573600000|2025-02-26 12:40:00|1042.9|1041.7|1043.2|1042|1043.4|1042.2|1042.6|1041.4|214
1740573900000|2025-02-26 12:45:00|1043.4|1042.2|1044.1|1042.9|1044.2|1043|1043|1041.8|330
1740574200000|2025-02-26 12:50:00|1044.2|1043|1044.7|1043.5|1044.9|1043.7|1044.1|1042.9|211
1740574500000|2025-02-26 12:55:00|1044.9|1043.7|1044.4|1043.2|1045|1043.8|1044.1|1042.9|364
1740574800000|2025-02-26 13:00:00|1044.6|1043.4|1046.5|1045.3|1046.6|1045.4|1044.6|1043.4|651
1740575100000|2025-02-26 13:05:00|1046.6|1045.4|1047.4|1046.2|1047.6|1046.4|1045.6|1044.4|296
1740575400000|2025-02-26 13:10:00|1047.1|1045.9|1048|1046.8|1048.1|1046.9|1046.4|1045.2|423
1740575700000|2025-02-26 13:15:00|1047.9|1046.7|1048.9|1047.7|1049.2|1048|1047.9|1046.7|284
1740576000000|2025-02-26 13:20:00|1048.6|1047.4|1048|1046.8|1048.9|1047.7|1047.9|1046.7|234
1740576300000|2025-02-26 13:25:00|1048.1|1046.9|1047.4|1046.2|1048.1|1046.9|1047.1|1045.9|741
1740576600000|2025-02-26 13:30:00|1047.5|1046.3|1047.4|1046.2|1047.9|1046.7|1047.1|1045.9|117
1740576900000|2025-02-26 13:35:00|1047.1|1045.9|1047.2|1046|1047.9|1046.7|1046.7|1045.5|578
1740577200000|2025-02-26 13:40:00|1047.1|1045.9|1047.2|1046|1047.4|1046.2|1046.5|1045.3|316
1740580200000|2025-02-26 14:30:00|1047.4|1046.2|1047.4|1046.2|1049.4|1048.2|1046.1|1044.9|3602
1740580500000|2025-02-26 14:35:00|1047.5|1046.3|1044.6|1043.4|1047.5|1046.3|1044.6|1043.4|2168
1740580800000|2025-02-26 14:40:00|1044.7|1043.5|1043.1|1041.9|1045.1|1043.9|1042.6|1041.4|2667
1740581100000|2025-02-26 14:45:00|1043.4|1042.2|1042.3|1041.1|1044.6|1043.4|1042.1|1040.9|1245
1740581400000|2025-02-26 14:50:00|1042.4|1041.2|1041.6|1040.4|1042.4|1041.2|1041.3|1040.1|2616
1740581700000|2025-02-26 14:55:00|1041.4|1040.2|1041.4|1040.2|1042.4|1041.2|1040.5|1039.3|1562
1740582000000|2025-02-26 15:00:00|1041.6|1040.4|1042|1040.8|1042.6|1041.4|1041.1|1039.9|2046
1740582300000|2025-02-26 15:05:00|1042.1|1040.9|1041.1|1039.9|1042.4|1041.2|1041.1|1039.9|1776
1740582600000|2025-02-26 15:10:00|1041.4|1040.2|1041.4|1040.2|1041.6|1040.4|1040.9|1039.7|751
1740582900000|2025-02-26 15:15:00|1041.6|1040.4|1042.4|1041.2|1042.9|1041.7|1041.6|1040.4|1176
1740583200000|2025-02-26 15:20:00|1042.1|1040.9|1041.6|1040.4|1042.1|1040.9|1041.1|1039.9|1429
1740583500000|2025-02-26 15:25:00|1041.8|1040.6|1041.9|1040.7|1042.1|1040.9|1041.4|1040.2|872
1740583800000|2025-02-26 15:30:00|1042.1|1040.9|1041.1|1039.9|1042.6|1041.4|1040.9|1039.7|1020
1740584100000|2025-02-26 15:35:00|1040.9|1039.7|1039.3|1038.1|1041|1039.8|1039.1|1037.9|2021
1740584400000|2025-02-26 15:40:00|1039.4|1038.2|1039.1|1037.9|1040.1|1038.9|1039.1|1037.9|1296
1740584700000|2025-02-26 15:45:00|1038.9|1037.7|1039.6|1038.4|1040.9|1039.7|1038.9|1037.7|1649
1740585000000|2025-02-26 15:50:00|1039.9|1038.7|1038.9|1037.7|1040.4|1039.2|1038.9|1037.7|806
1740585300000|2025-02-26 15:55:00|1039|1037.8|1039.9|1038.7|1039.9|1038.7|1038.9|1037.7|1131
1740585600000|2025-02-26 16:00:00|1039.6|1038.4|1040.6|1039.4|1040.6|1039.4|1039.1|1037.9|548
1740585900000|2025-02-26 16:05:00|1040.5|1039.3|1041.6|1040.4|1041.9|1040.7|1040.4|1039.2|1076
1740586200000|2025-02-26 16:10:00|1041.9|1040.7|1041.6|1040.4|1041.9|1040.7|1040.4|1039.2|1191
1740586500000|2025-02-26 16:15:00|1041.4|1040.2|1041.4|1040.2|1041.9|1040.7|1041.1|1039.9|622
1740586800000|2025-02-26 16:20:00|1041.1|1039.9|1041.4|1040.2|1041.9|1040.7|1040.9|1039.7|614
1740587100000|2025-02-26 16:25:00|1041.5|1040.3|1042.1|1040.9|1042.6|1041.4|1041.5|1040.3|860
1740587400000|2025-02-26 16:30:00|1041.6|1040.4|1041.6|1040.4|1041.6|1040.4|1041.1|1039.9|964
1740587700000|2025-02-26 16:35:00|1041.9|1040.7|1041.9|1040.7|1042.4|1041.2|1041.4|1040.2|451
1740588000000|2025-02-26 16:40:00|1042.1|1040.9|1042.1|1040.9|1042.9|1041.7|1041.6|1040.4|1051
1740588300000|2025-02-26 16:45:00|1041.9|1040.7|1042.1|1040.9|1042.1|1040.9|1041.4|1040.2|1404
1740588600000|2025-02-26 16:50:00|1042.4|1041.2|1041.6|1040.4|1042.6|1041.4|1041.5|1040.3|442
1740588900000|2025-02-26 16:55:00|1041.9|1040.7|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|1142
1740589200000|2025-02-26 17:00:00|1041.5|1040.3|1041.9|1040.7|1042.1|1040.9|1041.4|1040.2|687
1740589500000|2025-02-26 17:05:00|1042.1|1040.9|1042.9|1041.7|1043.1|1041.9|1041.9|1040.7|1642
1740589800000|2025-02-26 17:10:00|1042.7|1041.5|1043.9|1042.7|1043.9|1042.7|1042.4|1041.2|1199
1740590100000|2025-02-26 17:15:00|1043.7|1042.5|1043.9|1042.7|1044|1042.8|1042.7|1041.5|965
1740590400000|2025-02-26 17:20:00|1043.7|1042.5|1043.2|1042|1043.7|1042.5|1042.9|1041.7|1871
1740590700000|2025-02-26 17:25:00|1043.4|1042.2|1043.4|1042.2|1043.9|1042.7|1043.2|1042|495
1740591000000|2025-02-26 17:30:00|1043.6|1042.4|1042.4|1041.2|1043.9|1042.7|1041.9|1040.7|818
1740591300000|2025-02-26 17:35:00|1042.6|1041.4|1042|1040.8|1042.7|1041.5|1041.9|1040.7|1028
1740591600000|2025-02-26 17:40:00|1041.9|1040.7|1041.9|1040.7|1042.4|1041.2|1041.7|1040.5|2010
1740591900000|2025-02-26 17:45:00|1041.8|1040.6|1041.4|1040.2|1042.2|1041|1041.4|1040.2|667
1740592200000|2025-02-26 17:50:00|1041.7|1040.5|1042.3|1041.1|1042.4|1041.2|1041.4|1040.2|975
1740592500000|2025-02-26 17:55:00|1042.4|1041.2|1043.7|1042.5|1043.7|1042.5|1042.4|1041.2|652
1740592800000|2025-02-26 18:00:00|1043.4|1042.2|1043.3|1042.1|1043.9|1042.7|1042.9|1041.7|772
1740593100000|2025-02-26 18:05:00|1043.2|1042|1042.9|1041.7|1043.4|1042.2|1042.7|1041.5|575
1740593400000|2025-02-26 18:10:00|1042.7|1041.5|1041.9|1040.7|1042.9|1041.7|1041.9|1040.7|539
1740593700000|2025-02-26 18:15:00|1041.7|1040.5|1042.4|1041.2|1042.7|1041.5|1041.7|1040.5|1039
1740594000000|2025-02-26 18:20:00|1042.2|1041|1041.2|1040|1042.2|1041|1041.2|1040|601
1740594300000|2025-02-26 18:25:00|1041.4|1040.2|1040.9|1039.7|1041.7|1040.5|1040.9|1039.7|1332
1740594600000|2025-02-26 18:30:00|1040.7|1039.5|1039.9|1038.7|1040.7|1039.5|1039.9|1038.7|710
1740594900000|2025-02-26 18:35:00|1040.2|1039|1039.4|1038.2|1040.2|1039|1039.2|1038|986
1740595200000|2025-02-26 18:40:00|1039.2|1038|1040.2|1039|1040.2|1039|1039.2|1038|1241
1740595500000|2025-02-26 18:45:00|1039.9|1038.7|1040.4|1039.2|1040.7|1039.5|1039.9|1038.7|1354
1740595800000|2025-02-26 18:50:00|1040.9|1039.7|1041.7|1040.5|1041.9|1040.7|1040.9|1039.7|1438
1740596100000|2025-02-26 18:55:00|1041.4|1040.2|1041.9|1040.7|1042.7|1041.5|1041.4|1040.2|936
1740596400000|2025-02-26 19:00:00|1041.7|1040.5|1041.4|1040.2|1041.9|1040.7|1041.2|1040|1021
1740596700000|2025-02-26 19:05:00|1041.7|1040.5|1041.9|1040.7|1042.2|1041|1041.2|1040|857
1740597000000|2025-02-26 19:10:00|1041.8|1040.6|1043.4|1042.2|1043.4|1042.2|1041.6|1040.4|2320
1740597300000|2025-02-26 19:15:00|1043.2|1042|1042.7|1041.5|1043.4|1042.2|1042.3|1041.1|1555
1740618000000|2025-02-27 01:00:00|1042.2|1041|1043.9|1042.7|1045|1043.8|1042.2|1041|452
1740618300000|2025-02-27 01:05:00|1043.7|1042.5|1044|1042.8|1044|1042.8|1043.5|1042.3|57
1740618600000|2025-02-27 01:10:00|1044.2|1043|1043.7|1042.5|1044.2|1043|1043.7|1042.5|70
1740618900000|2025-02-27 01:15:00|1044|1042.8|1044|1042.8|1044.5|1043.3|1043.5|1042.3|227
1740619200000|2025-02-27 01:20:00|1043.9|1042.7|1044.2|1043|1044.2|1043|1043.5|1042.3|67
1740619500000|2025-02-27 01:25:00|1044|1042.8|1043.6|1042.4|1044.5|1043.3|1043.6|1042.4|45
1740619800000|2025-02-27 01:30:00|1043.7|1042.5|1044.5|1043.3|1044.5|1043.3|1043.5|1042.3|59
1740620100000|2025-02-27 01:35:00|1044.4|1043.2|1044.1|1042.9|1044.5|1043.3|1044|1042.8|64
1740620400000|2025-02-27 01:40:00|1044.2|1043|1044.2|1043|1044.5|1043.3|1044.2|1043|13
1740620700000|2025-02-27 01:45:00|1044.4|1043.2|1044.2|1043|1044.7|1043.5|1044.2|1043|34
1740621000000|2025-02-27 01:50:00|1044.4|1043.2|1044.5|1043.3|1044.6|1043.4|1044.4|1043.2|25
1740621300000|2025-02-27 01:55:00|1044.6|1043.4|1043.7|1042.5|1044.6|1043.4|1043.5|1042.3|44
1740621600000|2025-02-27 02:00:00|1043.9|1042.7|1044.7|1043.5|1045|1043.8|1043.6|1042.4|129
1740621900000|2025-02-27 02:05:00|1044.6|1043.4|1044.6|1043.4|1044.7|1043.5|1044.2|1043|20
1740622200000|2025-02-27 02:10:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|45
1740622500000|2025-02-27 02:15:00|1044.9|1043.7|1044.4|1043.2|1044.9|1043.7|1044.4|1043.2|79
1740622800000|2025-02-27 02:20:00|1044.2|1043|1044.4|1043.2|1044.5|1043.3|1044.2|1043|19
1740623100000|2025-02-27 02:25:00|1044.5|1043.3|1044.2|1043|1044.5|1043.3|1044.2|1043|18
1740623400000|2025-02-27 02:30:00|1044.4|1043.2|1044.2|1043|1044.7|1043.5|1044.2|1043|112
1740623700000|2025-02-27 02:35:00|1044.4|1043.2|1043.7|1042.5|1044.5|1043.3|1043.7|1042.5|13
1740624000000|2025-02-27 02:40:00|1043.6|1042.4|1043.6|1042.4|1044|1042.8|1043.5|1042.3|73
1740624300000|2025-02-27 02:45:00|1043.5|1042.3|1042.7|1041.5|1043.6|1042.4|1042.7|1041.5|42
1740624600000|2025-02-27 02:50:00|1042.8|1041.6|1043.5|1042.3|1043.7|1042.5|1042.8|1041.6|23
1740624900000|2025-02-27 02:55:00|1043.6|1042.4|1043.4|1042.2|1043.7|1042.5|1043.4|1042.2|22
1740625200000|2025-02-27 03:00:00|1043.5|1042.3|1043.5|1042.3|1044|1042.8|1043.4|1042.2|59
1740625500000|2025-02-27 03:05:00|1043.6|1042.4|1043.6|1042.4|1043.7|1042.5|1043.4|1042.2|27
1740625800000|2025-02-27 03:10:00|1043.7|1042.5|1044.1|1042.9|1044.5|1043.3|1043.7|1042.5|117
1740626100000|2025-02-27 03:15:00|1044.2|1043|1044.2|1043|1044.6|1043.4|1044.1|1042.9|62
1740626400000|2025-02-27 03:20:00|1044.4|1043.2|1044.6|1043.4|1045|1043.8|1044.2|1043|114
1740626700000|2025-02-27 03:25:00|1044.7|1043.5|1046|1044.8|1046|1044.8|1044.6|1043.4|199
1740627000000|2025-02-27 03:30:00|1045.8|1044.6|1044.8|1043.6|1045.8|1044.6|1044.8|1043.6|67
1740627300000|2025-02-27 03:35:00|1044.9|1043.7|1044.8|1043.6|1044.9|1043.7|1044.6|1043.4|15
1740627600000|2025-02-27 03:40:00|||||||||1
1740627900000|2025-02-27 03:45:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|10
1740628200000|2025-02-27 03:50:00|1044.4|1043.2|1044.3|1043.1|1044.4|1043.2|1044|1042.8|11
1740628500000|2025-02-27 03:55:00|1044.1|1042.9|1044.3|1043.1|1044.3|1043.1|1044.1|1042.9|7
1740628800000|2025-02-27 04:00:00|1044.1|1042.9|1044.3|1043.1|1044.4|1043.2|1044|1042.8|15
1740629100000|2025-02-27 04:05:00|1044.4|1043.2|1044.3|1043.1|1044.5|1043.3|1044.3|1043.1|7
1740629400000|2025-02-27 04:10:00|1044.1|1042.9|1044|1042.8|1044.1|1042.9|1043.8|1042.6|54
1740629700000|2025-02-27 04:15:00|||||||||6
1740630000000|2025-02-27 04:20:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.5|1043.3|101
1740630300000|2025-02-27 04:25:00|1044.5|1043.3|1044.8|1043.6|1044.8|1043.6|1044.5|1043.3|8
1740630600000|2025-02-27 04:30:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.5|1043.3|5
1740630900000|2025-02-27 04:35:00|1044.8|1043.6|1044.4|1043.2|1044.8|1043.6|1044.3|1043.1|32
1740631200000|2025-02-27 04:40:00|1044.5|1043.3|1045|1043.8|1045.3|1044.1|1044.1|1042.9|157
1740631500000|2025-02-27 04:45:00|1044.9|1043.7|1045|1043.8|1045|1043.8|1044.8|1043.6|5
1740631800000|2025-02-27 04:50:00|1045.3|1044.1|1044.8|1043.6|1045.3|1044.1|1044.8|1043.6|51
1740632100000|2025-02-27 04:55:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.8|1043.6|25
1740632400000|2025-02-27 05:00:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|14
1740632700000|2025-02-27 05:05:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1044.3|1043.1|11
1740633000000|2025-02-27 05:10:00|||||||||9
1740633300000|2025-02-27 05:15:00|||||||||3
1740633600000|2025-02-27 05:20:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.5|1043.3|12
1740633900000|2025-02-27 05:25:00|1044.8|1043.6|1044.5|1043.3|1044.8|1043.6|1044.5|1043.3|11
1740634200000|2025-02-27 05:30:00|1044.6|1043.4|1044.8|1043.6|1045.3|1044.1|1044.6|1043.4|107
1740634500000|2025-02-27 05:35:00|1044.6|1043.4|1043.8|1042.6|1044.8|1043.6|1043.5|1042.3|57
1740634800000|2025-02-27 05:40:00|1043.5|1042.3|1043.8|1042.6|1043.9|1042.7|1043.3|1042.1|81
1740635100000|2025-02-27 05:45:00|1044|1042.8|1045|1043.8|1045|1043.8|1043.9|1042.7|218
1740635400000|2025-02-27 05:50:00|1044.8|1043.6|1045.3|1044.1|1045.3|1044.1|1044.8|1043.6|69
1740635700000|2025-02-27 05:55:00|1045.2|1044|1045.3|1044.1|1045.5|1044.3|1045|1043.8|63
1740636000000|2025-02-27 06:00:00|1045.4|1044.2|1045.8|1044.6|1045.8|1044.6|1045.1|1043.9|68
1740636300000|2025-02-27 06:05:00|1046|1044.8|1045.8|1044.6|1046|1044.8|1045.5|1044.3|110
1740636600000|2025-02-27 06:10:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.3|1044.1|66
1740636900000|2025-02-27 06:15:00|1046.3|1045.1|1046.9|1045.7|1046.9|1045.7|1046|1044.8|197
1740637200000|2025-02-27 06:20:00|1046.8|1045.6|1047.3|1046.1|1047.5|1046.3|1046.8|1045.6|220
1740637500000|2025-02-27 06:25:00|1047.4|1046.2|1047.5|1046.3|1047.5|1046.3|1047.3|1046.1|37
1740637800000|2025-02-27 06:30:00|1047.7|1046.5|1047.2|1046|1047.7|1046.5|1047|1045.8|36
1740638100000|2025-02-27 06:35:00|1047|1045.8|1047.8|1046.6|1047.8|1046.6|1047|1045.8|66
1740638400000|2025-02-27 06:40:00|1048|1046.8|1046.5|1045.3|1048|1046.8|1046.5|1045.3|184
1740638700000|2025-02-27 06:45:00|1046.7|1045.5|1046.8|1045.6|1047|1045.8|1046.3|1045.1|76
1740639000000|2025-02-27 06:50:00|1046.9|1045.7|1047|1045.8|1047.3|1046.1|1046.8|1045.6|14
1740639300000|2025-02-27 06:55:00|1046.8|1045.6|1047.5|1046.3|1047.5|1046.3|1046.8|1045.6|72
1740639600000|2025-02-27 07:00:00|1047.4|1046.2|1047|1045.8|1047.4|1046.2|1046.9|1045.7|57
1740639900000|2025-02-27 07:05:00|1047.2|1046|1046|1044.8|1047.2|1046|1046|1044.8|39
1740640200000|2025-02-27 07:10:00|1046.4|1045.2|1045.8|1044.6|1046.4|1045.2|1045.8|1044.6|67
1740640500000|2025-02-27 07:15:00|1045.9|1044.7|1046.9|1045.7|1046.9|1045.7|1045.8|1044.6|9
1740640800000|2025-02-27 07:20:00|1047|1045.8|1047.3|1046.1|1047.3|1046.1|1046.8|1045.6|13
1740641100000|2025-02-27 07:25:00|1047.5|1046.3|1047.5|1046.3|1047.7|1046.5|1047.3|1046.1|42
1740641400000|2025-02-27 07:30:00|1047.4|1046.2|1047.3|1046.1|1047.5|1046.3|1047|1045.8|124
1740641700000|2025-02-27 07:35:00|1047.2|1046|1047.5|1046.3|1047.8|1046.6|1047.2|1046|62
1740642000000|2025-02-27 07:40:00|1047.7|1046.5|1047.3|1046.1|1047.8|1046.6|1047.3|1046.1|21
1740642300000|2025-02-27 07:45:00|1047|1045.8|1046.8|1045.6|1047.1|1045.9|1046.8|1045.6|15
1740642600000|2025-02-27 07:50:00|||||||||2
1740642900000|2025-02-27 07:55:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046.8|1045.6|27
1740643200000|2025-02-27 08:00:00|1046.7|1045.5|1047.1|1045.9|1047.3|1046.1|1046.5|1045.3|77
1740643500000|2025-02-27 08:05:00|1047|1045.8|1046.8|1045.6|1047.2|1046|1046.8|1045.6|64
1740643800000|2025-02-27 08:10:00|1046.5|1045.3|1046.8|1045.6|1047.2|1046|1046.5|1045.3|52
1740644100000|2025-02-27 08:15:00|1046.9|1045.7|1047.1|1045.9|1047.2|1046|1046.8|1045.6|90
1740644400000|2025-02-27 08:20:00|1046.8|1045.6|1046.9|1045.7|1047.5|1046.3|1046.8|1045.6|257
1740644700000|2025-02-27 08:25:00|1047|1045.8|1046.8|1045.6|1047|1045.8|1046|1044.8|215
1740645000000|2025-02-27 08:30:00|1046.5|1045.3|1046.7|1045.5|1046.8|1045.6|1046.5|1045.3|47
1740645300000|2025-02-27 08:35:00|1046.8|1045.6|1046.7|1045.5|1047.1|1045.9|1046.6|1045.4|20
1740645600000|2025-02-27 08:40:00|1046.8|1045.6|1047|1045.8|1047.3|1046.1|1046.6|1045.4|87
1740645900000|2025-02-27 08:45:00|1047.1|1045.9|1046.5|1045.3|1047.1|1045.9|1046.5|1045.3|9
1740646200000|2025-02-27 08:50:00|1046.4|1045.2|1046.8|1045.6|1047.1|1045.9|1046.4|1045.2|70
1740646500000|2025-02-27 08:55:00|1046.9|1045.7|1046.6|1045.4|1047.3|1046.1|1046.4|1045.2|179
1740646800000|2025-02-27 09:00:00|1046.4|1045.2|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|104
1740647100000|2025-02-27 09:05:00|1046.6|1045.4|1046.6|1045.4|1047|1045.8|1046.6|1045.4|17
1740647400000|2025-02-27 09:10:00|1046.4|1045.2|1046.5|1045.3|1046.8|1045.6|1046.3|1045.1|125
1740647700000|2025-02-27 09:15:00|1046.6|1045.4|1047.8|1046.6|1047.8|1046.6|1046.6|1045.4|109
1740648000000|2025-02-27 09:20:00|1048|1046.8|1048|1046.8|1048.1|1046.9|1048|1046.8|43
1740648300000|2025-02-27 09:25:00|1047.8|1046.6|1048.3|1047.1|1048.5|1047.3|1047.3|1046.1|177
1740648600000|2025-02-27 09:30:00|1048.4|1047.2|1048.8|1047.6|1049.1|1047.9|1048.3|1047.1|262
1740648900000|2025-02-27 09:35:00|1049.1|1047.9|1049.1|1047.9|1049.1|1047.9|1048.9|1047.7|34
1740649200000|2025-02-27 09:40:00|1049.3|1048.1|1049.1|1047.9|1049.4|1048.2|1048.9|1047.7|130
1740649500000|2025-02-27 09:45:00|1048.8|1047.6|1049.3|1048.1|1049.6|1048.4|1048.8|1047.6|107
1740649800000|2025-02-27 09:50:00|1049.2|1048|1048.9|1047.7|1049.2|1048|1048.8|1047.6|98
1740650100000|2025-02-27 09:55:00|1049.1|1047.9|1049.1|1047.9|1049.1|1047.9|1048.8|1047.6|76
1740650400000|2025-02-27 10:00:00|1048.8|1047.6|1049.3|1048.1|1049.3|1048.1|1048.8|1047.6|144
1740650700000|2025-02-27 10:05:00|1049.4|1048.2|1049.3|1048.1|1049.4|1048.2|1049.1|1047.9|50
1740651000000|2025-02-27 10:10:00|1049.6|1048.4|1049.6|1048.4|1049.8|1048.6|1049.4|1048.2|30
1740651300000|2025-02-27 10:15:00|1049.7|1048.5|1049.8|1048.6|1049.8|1048.6|1049.6|1048.4|128
1740651600000|2025-02-27 10:20:00|1049.6|1048.4|1049.6|1048.4|1049.6|1048.4|1049.3|1048.1|49
1740651900000|2025-02-27 10:25:00|1049.3|1048.1|1049.3|1048.1|1049.3|1048.1|1048.9|1047.7|76
1740652200000|2025-02-27 10:30:00|1049.1|1047.9|1049.4|1048.2|1049.6|1048.4|1048.8|1047.6|123
1740652500000|2025-02-27 10:35:00|1049.6|1048.4|1049.3|1048.1|1049.7|1048.5|1049.3|1048.1|90
1740652800000|2025-02-27 10:40:00|1049.1|1047.9|1049.3|1048.1|1049.3|1048.1|1049.1|1047.9|162
1740653100000|2025-02-27 10:45:00|1049.1|1047.9|1049.1|1047.9|1049.2|1048|1048.4|1047.2|97
1740653400000|2025-02-27 10:50:00|1049.2|1048|1049.1|1047.9|1049.3|1048.1|1049.1|1047.9|19
1740653700000|2025-02-27 10:55:00|1049.2|1048|1049.3|1048.1|1049.3|1048.1|1049.2|1048|17
1740654000000|2025-02-27 11:00:00|1049.4|1048.2|1050.1|1048.9|1050.1|1048.9|1049.4|1048.2|147
1740654300000|2025-02-27 11:05:00|1049.8|1048.6|1049.6|1048.4|1050.1|1048.9|1049.6|1048.4|82
1740654600000|2025-02-27 11:10:00|1049.3|1048.1|1049.6|1048.4|1049.8|1048.6|1049.3|1048.1|103
1740654900000|2025-02-27 11:15:00|1049.7|1048.5|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|68
1740655200000|2025-02-27 11:20:00|1049.7|1048.5|1049.6|1048.4|1049.7|1048.5|1049.3|1048.1|75
1740655500000|2025-02-27 11:25:00|1049.3|1048.1|1048.8|1047.6|1049.3|1048.1|1048.8|1047.6|104
1740655800000|2025-02-27 11:30:00|1048.9|1047.7|1049.1|1047.9|1049.1|1047.9|1048.9|1047.7|65
1740656100000|2025-02-27 11:35:00|1048.8|1047.6|1049.3|1048.1|1049.3|1048.1|1048.7|1047.5|105
1740656400000|2025-02-27 11:40:00|1049.6|1048.4|1049.5|1048.3|1049.6|1048.4|1049.3|1048.1|102
1740656700000|2025-02-27 11:45:00|1049.4|1048.2|1049|1047.8|1049.4|1048.2|1048.8|1047.6|51
1740657000000|2025-02-27 11:50:00|1048.8|1047.6|1048.3|1047.1|1049|1047.8|1048.3|1047.1|46
1740657300000|2025-02-27 11:55:00|1048.5|1047.3|1047.3|1046.1|1048.8|1047.6|1047.3|1046.1|150
1740657600000|2025-02-27 12:00:00|1047.1|1045.9|1046.8|1045.6|1047.3|1046.1|1046.3|1045.1|224
1740657900000|2025-02-27 12:05:00|1047.1|1045.9|1048.1|1046.9|1048.1|1046.9|1047|1045.8|264
1740658200000|2025-02-27 12:10:00|1048.2|1047|1047.8|1046.6|1048.6|1047.4|1047.6|1046.4|228
1740658500000|2025-02-27 12:15:00|1048.1|1046.9|1047.1|1045.9|1048.1|1046.9|1047|1045.8|170
1740658800000|2025-02-27 12:20:00|1047.3|1046.1|1048.3|1047.1|1048.3|1047.1|1047.2|1046|263
1740659100000|2025-02-27 12:25:00|1048.1|1046.9|1047.6|1046.4|1048.6|1047.4|1047.6|1046.4|223
1740659400000|2025-02-27 12:30:00|1047.8|1046.6|1048.8|1047.6|1048.8|1047.6|1047.3|1046.1|116
1740659700000|2025-02-27 12:35:00|1048.6|1047.4|1048.1|1046.9|1048.8|1047.6|1048.1|1046.9|234
1740660000000|2025-02-27 12:40:00|1048|1046.8|1048.8|1047.6|1048.8|1047.6|1047.8|1046.6|147
1740660300000|2025-02-27 12:45:00|1048.6|1047.4|1048.8|1047.6|1049.1|1047.9|1048.6|1047.4|264
1740660600000|2025-02-27 12:50:00|1049.1|1047.9|1049.6|1048.4|1049.6|1048.4|1048.8|1047.6|293
1740660900000|2025-02-27 12:55:00|1049.8|1048.6|1050.5|1049.3|1050.8|1049.6|1049.8|1048.6|599
1740661200000|2025-02-27 13:00:00|1050.6|1049.4|1051.6|1050.4|1052.2|1051|1050.3|1049.1|856
1740661500000|2025-02-27 13:05:00|1051.3|1050.1|1050.6|1049.4|1051.6|1050.4|1050.3|1049.1|438
1740661800000|2025-02-27 13:10:00|1050.7|1049.5|1051.1|1049.9|1051.3|1050.1|1050.1|1048.9|356
1740662100000|2025-02-27 13:15:00|1050.8|1049.6|1050.8|1049.6|1051.8|1050.6|1050.6|1049.4|315
1740662400000|2025-02-27 13:20:00|1051.1|1049.9|1050.1|1048.9|1051.1|1049.9|1050.1|1048.9|388
1740662700000|2025-02-27 13:25:00|1050.3|1049.1|1049.7|1048.5|1050.8|1049.6|1049.7|1048.5|320
1740663000000|2025-02-27 13:30:00|1049.6|1048.4|1049|1047.8|1049.9|1048.7|1048.6|1047.4|803
1740663300000|2025-02-27 13:35:00|1049.1|1047.9|1048.4|1047.2|1049.6|1048.4|1048.1|1046.9|347
1740663600000|2025-02-27 13:40:00|1048.5|1047.3|1048.3|1047.1|1048.7|1047.5|1048.1|1046.9|285
1740666600000|2025-02-27 14:30:00|1045.6|1044.4|1045.4|1044.2|1046.1|1044.9|1041.9|1040.7|5054
1740666900000|2025-02-27 14:35:00|1045.2|1044|1046.4|1045.2|1047.5|1046.3|1045.1|1043.9|2953
1740667200000|2025-02-27 14:40:00|1046.1|1044.9|1048.4|1047.2|1049.1|1047.9|1046.1|1044.9|2663
1740667500000|2025-02-27 14:45:00|1048.3|1047.1|1047.1|1045.9|1049.1|1047.9|1045.6|1044.4|1974
1740667800000|2025-02-27 14:50:00|1046.8|1045.6|1046|1044.8|1046.8|1045.6|1044.9|1043.7|1835
1740668100000|2025-02-27 14:55:00|1045.9|1044.7|1046.6|1045.4|1046.9|1045.7|1045.6|1044.4|1047
1740668400000|2025-02-27 15:00:00|1046.5|1045.3|1046.2|1045|1047.6|1046.4|1046.1|1044.9|1189
1740668700000|2025-02-27 15:05:00|1046.4|1045.2|1046.4|1045.2|1047.2|1046|1045.6|1044.4|775
1740669000000|2025-02-27 15:10:00|1046.1|1044.9|1047.9|1046.7|1047.9|1046.7|1045.9|1044.7|891
1740669300000|2025-02-27 15:15:00|1048|1046.8|1047.5|1046.3|1048.1|1046.9|1046.6|1045.4|825
1740669600000|2025-02-27 15:20:00|1047.6|1046.4|1047.1|1045.9|1047.9|1046.7|1046.9|1045.7|781
1740669900000|2025-02-27 15:25:00|1046.9|1045.7|1047.1|1045.9|1048.6|1047.4|1046.9|1045.7|985
1740670200000|2025-02-27 15:30:00|1046.9|1045.7|1047.6|1046.4|1048.2|1047|1045.9|1044.7|1825
1740670500000|2025-02-27 15:35:00|1047.9|1046.7|1046.6|1045.4|1048.1|1046.9|1046.6|1045.4|1304
1740670800000|2025-02-27 15:40:00|1046.4|1045.2|1047.1|1045.9|1047.4|1046.2|1046.1|1044.9|736
1740671100000|2025-02-27 15:45:00|1047.2|1046|1047.4|1046.2|1047.6|1046.4|1046.6|1045.4|1152
1740671400000|2025-02-27 15:50:00|1047.6|1046.4|1046.4|1045.2|1047.9|1046.7|1046.4|1045.2|673
1740671700000|2025-02-27 15:55:00|1046.1|1044.9|1044.9|1043.7|1046.1|1044.9|1044.6|1043.4|2347
1740672000000|2025-02-27 16:00:00|1045.1|1043.9|1045.9|1044.7|1046.4|1045.2|1045.1|1043.9|1050
1740672300000|2025-02-27 16:05:00|1045.6|1044.4|1046.4|1045.2|1046.4|1045.2|1044.6|1043.4|1043
1740672600000|2025-02-27 16:10:00|1046.6|1045.4|1046.1|1044.9|1047.1|1045.9|1046.1|1044.9|1016
1740672900000|2025-02-27 16:15:00|1045.9|1044.7|1046.2|1045|1046.4|1045.2|1045.4|1044.2|1099
1740673200000|2025-02-27 16:20:00|1045.9|1044.7|1045.6|1044.4|1046.2|1045|1044.9|1043.7|1373
1740673500000|2025-02-27 16:25:00|1045.9|1044.7|1046.1|1044.9|1046.6|1045.4|1045.5|1044.3|692
1740673800000|2025-02-27 16:30:00|1045.9|1044.7|1046.4|1045.2|1046.6|1045.4|1045.4|1044.2|779
1740674100000|2025-02-27 16:35:00|1046.3|1045.1|1044.9|1043.7|1046.4|1045.2|1044.9|1043.7|576
1740674400000|2025-02-27 16:40:00|1045.1|1043.9|1044.4|1043.2|1045.4|1044.2|1044.4|1043.2|750
1740674700000|2025-02-27 16:45:00|1044.6|1043.4|1045.4|1044.2|1045.6|1044.4|1044.6|1043.4|888
1740675000000|2025-02-27 16:50:00|1045.6|1044.4|1046.1|1044.9|1046.3|1045.1|1045.4|1044.2|1153
1740675300000|2025-02-27 16:55:00|1045.9|1044.7|1045.4|1044.2|1046.1|1044.9|1045.4|1044.2|446
1740675600000|2025-02-27 17:00:00|1045.1|1043.9|1045.9|1044.7|1046.1|1044.9|1045.1|1043.9|831
1740675900000|2025-02-27 17:05:00|1045.8|1044.6|1045.4|1044.2|1046.3|1045.1|1045.4|1044.2|584
1740676200000|2025-02-27 17:10:00|1045.5|1044.3|1044.6|1043.4|1045.6|1044.4|1043.6|1042.4|785
1740676500000|2025-02-27 17:15:00|1044.4|1043.2|1044.1|1042.9|1044.4|1043.2|1043.4|1042.2|2605
1740676800000|2025-02-27 17:20:00|1043.8|1042.6|1041.4|1040.2|1044.1|1042.9|1041.1|1039.9|2524
1740677100000|2025-02-27 17:25:00|1041.2|1040|1040.6|1039.4|1042.4|1041.2|1040.5|1039.3|1771
1740677400000|2025-02-27 17:30:00|1040.7|1039.5|1041.1|1039.9|1041.9|1040.7|1040.4|1039.2|1306
1740677700000|2025-02-27 17:35:00|1041.2|1040|1040.1|1038.9|1041.2|1040|1039.9|1038.7|1126
1740678000000|2025-02-27 17:40:00|1040.2|1039|1041.1|1039.9|1041.1|1039.9|1039.7|1038.5|1630
1740678300000|2025-02-27 17:45:00|1041.2|1040|1042.4|1041.2|1042.6|1041.4|1040.7|1039.5|1642
1740678600000|2025-02-27 17:50:00|1042.6|1041.4|1044.1|1042.9|1044.3|1043.1|1042.4|1041.2|956
1740678900000|2025-02-27 17:55:00|1044.4|1043.2|1043.9|1042.7|1044.4|1043.2|1043.6|1042.4|899
1740679200000|2025-02-27 18:00:00|1043.8|1042.6|1042.4|1041.2|1043.9|1042.7|1042.4|1041.2|1127
1740679500000|2025-02-27 18:05:00|1041.9|1040.7|1040.6|1039.4|1042.1|1040.9|1040.4|1039.2|784
1740679800000|2025-02-27 18:10:00|1040.4|1039.2|1039.7|1038.5|1040.6|1039.4|1039.1|1037.9|2025
1740680100000|2025-02-27 18:15:00|1039.9|1038.7|1040.2|1039|1040.7|1039.5|1039.9|1038.7|602
1740680400000|2025-02-27 18:20:00|1040.4|1039.2|1041.4|1040.2|1041.9|1040.7|1040.4|1039.2|743
1740680700000|2025-02-27 18:25:00|1041.6|1040.4|1039.4|1038.2|1041.6|1040.4|1039.4|1038.2|822
1740681000000|2025-02-27 18:30:00|1039.2|1038|1037.7|1036.5|1039.2|1038|1037.4|1036.2|1017
1740681300000|2025-02-27 18:35:00|1037.4|1036.2|1038.8|1037.6|1038.9|1037.7|1036.5|1035.3|1771
1740681600000|2025-02-27 18:40:00|1038.9|1037.7|1039.7|1038.5|1039.9|1038.7|1038.7|1037.5|1219
1740681900000|2025-02-27 18:45:00|1039.4|1038.2|1040.2|1039|1040.2|1039|1039.4|1038.2|743
1740682200000|2025-02-27 18:50:00|1040.4|1039.2|1040.2|1039|1041.2|1040|1039.7|1038.5|1359
1740682500000|2025-02-27 18:55:00|1039.9|1038.7|1039.9|1038.7|1040.2|1039|1039.5|1038.3|840
1740682800000|2025-02-27 19:00:00|1040.2|1039|1038.9|1037.7|1040.4|1039.2|1038.7|1037.5|1517
1740683100000|2025-02-27 19:05:00|1039.2|1038|1038.4|1037.2|1039.4|1038.2|1038.4|1037.2|1352
1740683400000|2025-02-27 19:10:00|1038.5|1037.3|1038.9|1037.7|1038.9|1037.7|1037.6|1036.4|2127
1740683700000|2025-02-27 19:15:00|1039.2|1038|1039.6|1038.4|1039.6|1038.4|1038.7|1037.5|2207
1740704400000|2025-02-28 01:00:00|1040.1|1038.9|1042.6|1041.4|1042.7|1041.5|1040.1|1038.9|749
1740704700000|2025-02-28 01:05:00|1042.5|1041.3|1042.5|1041.3|1042.7|1041.5|1042|1040.8|359
1740705000000|2025-02-28 01:10:00|1042.7|1041.5|1042.5|1041.3|1043.2|1042|1042.4|1041.2|578
1740705300000|2025-02-28 01:15:00|1042.6|1041.4|1042.2|1041|1042.9|1041.7|1041.8|1040.6|202
1740705600000|2025-02-28 01:20:00|1042.3|1041.1|1042.8|1041.6|1042.9|1041.7|1042.3|1041.1|201
1740705900000|2025-02-28 01:25:00|1042.7|1041.5|1042.5|1041.3|1043.4|1042.2|1042.5|1041.3|141
1740706200000|2025-02-28 01:30:00|1042.6|1041.4|1042.6|1041.4|1043.2|1042|1042.5|1041.3|127
1740706500000|2025-02-28 01:35:00|1042.5|1041.3|1043|1041.8|1043.2|1042|1042|1040.8|157
1740706800000|2025-02-28 01:40:00|1043.1|1041.9|1043.3|1042.1|1043.3|1042.1|1043|1041.8|188
1740707100000|2025-02-28 01:45:00|1043.4|1042.2|1044.2|1043|1044.7|1043.5|1043.2|1042|229
1740707400000|2025-02-28 01:50:00|1044.4|1043.2|1044.4|1043.2|1044.9|1043.7|1044.3|1043.1|183
1740707700000|2025-02-28 01:55:00|1044.3|1043.1|1044|1042.8|1044.7|1043.5|1043.8|1042.6|123
1740708000000|2025-02-28 02:00:00|1043.8|1042.6|1043.7|1042.5|1044|1042.8|1043.1|1041.9|74
1740708300000|2025-02-28 02:05:00|1043.6|1042.4|1045|1043.8|1045|1043.8|1043.6|1042.4|170
1740708600000|2025-02-28 02:10:00|1044.8|1043.6|1044.6|1043.4|1045.4|1044.2|1044.5|1043.3|646
1740708900000|2025-02-28 02:15:00|1044.5|1043.3|1044|1042.8|1044.6|1043.4|1043.8|1042.6|49
1740709200000|2025-02-28 02:20:00|1043.7|1042.5|1044.3|1043.1|1044.5|1043.3|1043.6|1042.4|49
1740709500000|2025-02-28 02:25:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1044.2|1043|25
1740709800000|2025-02-28 02:30:00|1044.5|1043.3|1045.2|1044|1045.2|1044|1044.5|1043.3|278
1740710100000|2025-02-28 02:35:00|1044.9|1043.7|1044.6|1043.4|1045.1|1043.9|1044.3|1043.1|98
1740710400000|2025-02-28 02:40:00|1044.4|1043.2|1045.2|1044|1045.2|1044|1044.3|1043.1|77
1740710700000|2025-02-28 02:45:00|1045.1|1043.9|1045.9|1044.7|1046|1044.8|1044.9|1043.7|107
1740711000000|2025-02-28 02:50:00|1046.1|1044.9|1045.4|1044.2|1046.1|1044.9|1045.4|1044.2|58
1740711300000|2025-02-28 02:55:00|1045.3|1044.1|1045.2|1044|1045.6|1044.4|1045|1043.8|131
1740711600000|2025-02-28 03:00:00|1045|1043.8|1044.7|1043.5|1045.2|1044|1044.7|1043.5|68
1740711900000|2025-02-28 03:05:00|1044.5|1043.3|1044.9|1043.7|1045.2|1044|1044.4|1043.2|59
1740712200000|2025-02-28 03:10:00|1045|1043.8|1046.7|1045.5|1046.7|1045.5|1044.9|1043.7|307
1740712500000|2025-02-28 03:15:00|1046.9|1045.7|1046|1044.8|1046.9|1045.7|1045.8|1044.6|134
1740712800000|2025-02-28 03:20:00|1045.7|1044.5|1046.2|1045|1046.2|1045|1045.7|1044.5|122
1740713100000|2025-02-28 03:25:00|1046.1|1044.9|1045.3|1044.1|1046.2|1045|1045.3|1044.1|60
1740713400000|2025-02-28 03:30:00|1045.2|1044|1044.7|1043.5|1045.2|1044|1044.7|1043.5|119
1740713700000|2025-02-28 03:35:00|1044.6|1043.4|1044.2|1043|1044.6|1043.4|1044.1|1042.9|43
1740714000000|2025-02-28 03:40:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1044|1042.8|18
1740714300000|2025-02-28 03:45:00|1044.3|1043.1|1044.6|1043.4|1044.7|1043.5|1044.2|1043|27
1740714600000|2025-02-28 03:50:00|1044.7|1043.5|1044.5|1043.3|1044.7|1043.5|1044.3|1043.1|84
1740714900000|2025-02-28 03:55:00|1044.2|1043|1044.2|1043|1044.2|1043|1044.2|1043|11
1740715200000|2025-02-28 04:00:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.5|1043.3|19
1740715500000|2025-02-28 04:05:00|1044.5|1043.3|1044.2|1043|1044.5|1043.3|1044.2|1043|20
1740715800000|2025-02-28 04:10:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.7|1042.5|20
1740716100000|2025-02-28 04:15:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|12
1740716400000|2025-02-28 04:20:00|||||||||5
1740716700000|2025-02-28 04:25:00|1043.5|1042.3|1043.5|1042.3|1043.6|1042.4|1043.5|1042.3|12
1740717000000|2025-02-28 04:30:00|1043.6|1042.4|1043.5|1042.3|1043.6|1042.4|1043.5|1042.3|26
1740717300000|2025-02-28 04:35:00|1043.3|1042.1|1043.6|1042.4|1043.6|1042.4|1043.2|1042|5
1740717600000|2025-02-28 04:40:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|3
1740717900000|2025-02-28 04:45:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.5|1042.3|11
1740718200000|2025-02-28 04:50:00|||||||||3
1740718500000|2025-02-28 04:55:00|1043.5|1042.3|1043.7|1042.5|1043.7|1042.5|1043.5|1042.3|9
1740718800000|2025-02-28 05:00:00|||||||||2
1740719100000|2025-02-28 05:05:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043.2|1042|13
1740719400000|2025-02-28 05:10:00|1043.3|1042.1|1043.2|1042|1043.5|1042.3|1043.2|1042|19
1740719700000|2025-02-28 05:15:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1043|1041.8|7
1740720000000|2025-02-28 05:20:00|1043.2|1042|1043|1041.8|1043.2|1042|1043|1041.8|22
1740720300000|2025-02-28 05:25:00|1042.9|1041.7|1042.7|1041.5|1043|1041.8|1042.7|1041.5|13
1740720600000|2025-02-28 05:30:00|1042.8|1041.6|1044.1|1042.9|1044.5|1043.3|1042.8|1041.6|120
1740720900000|2025-02-28 05:35:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.6|1042.4|61
1740721200000|2025-02-28 05:40:00|1044|1042.8|1044|1042.8|1044.1|1042.9|1043.8|1042.6|23
1740721500000|2025-02-28 05:45:00|1043.8|1042.6|1043.2|1042|1043.8|1042.6|1043.1|1041.9|7
1740721800000|2025-02-28 05:50:00|1043|1041.8|1043.5|1042.3|1043.5|1042.3|1043|1041.8|18
1740722100000|2025-02-28 05:55:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043.1|1041.9|17
1740722400000|2025-02-28 06:00:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.2|1041|121
1740722700000|2025-02-28 06:05:00|1042.6|1041.4|1043.2|1042|1043.2|1042|1042.5|1041.3|66
1740723000000|2025-02-28 06:10:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.7|1041.5|114
1740723300000|2025-02-28 06:15:00|1043|1041.8|1042.6|1041.4|1043|1041.8|1042.6|1041.4|4
1740723600000|2025-02-28 06:20:00|1042.5|1041.3|1043.2|1042|1043.5|1042.3|1042.5|1041.3|122
1740723900000|2025-02-28 06:25:00|1043|1041.8|1043.7|1042.5|1044|1042.8|1043|1041.8|127
1740724200000|2025-02-28 06:30:00|1044|1042.8|1043.4|1042.2|1044.5|1043.3|1043.1|1041.9|127
1740724500000|2025-02-28 06:35:00|1043.2|1042|1043.9|1042.7|1044|1042.8|1043.2|1042|31
1740724800000|2025-02-28 06:40:00|1043.7|1042.5|1044|1042.8|1044.2|1043|1043.7|1042.5|21
1740725100000|2025-02-28 06:45:00|1044.1|1042.9|1044.1|1042.9|1044.5|1043.3|1044|1042.8|36
1740725400000|2025-02-28 06:50:00|1044|1042.8|1045|1043.8|1045|1043.8|1044|1042.8|101
1740725700000|2025-02-28 06:55:00|1044.7|1043.5|1044|1042.8|1044.7|1043.5|1044|1042.8|39
1740726000000|2025-02-28 07:00:00|1043.9|1042.7|1043.5|1042.3|1044|1042.8|1043.2|1042|40
1740726300000|2025-02-28 07:05:00|1043.7|1042.5|1043.5|1042.3|1043.8|1042.6|1043.5|1042.3|14
1740726600000|2025-02-28 07:10:00|1043.6|1042.4|1043.1|1041.9|1043.7|1042.5|1043|1041.8|9
1740726900000|2025-02-28 07:15:00|1043.2|1042|1042|1040.8|1043.2|1042|1042|1040.8|125
1740727200000|2025-02-28 07:20:00|1042.1|1040.9|1041.3|1040.1|1042.1|1040.9|1041|1039.8|217
1740727500000|2025-02-28 07:25:00|1041.2|1040|1041.3|1040.1|1041.3|1040.1|1041|1039.8|134
1740727800000|2025-02-28 07:30:00|1041.1|1039.9|1040.8|1039.6|1041.3|1040.1|1040.8|1039.6|51
1740728100000|2025-02-28 07:35:00|1040.6|1039.4|1040.3|1039.1|1040.8|1039.6|1040.3|1039.1|160
1740728400000|2025-02-28 07:40:00|1040.4|1039.2|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|22
1740728700000|2025-02-28 07:45:00|1041|1039.8|1040.8|1039.6|1041|1039.8|1040.8|1039.6|23
1740729000000|2025-02-28 07:50:00|1040.9|1039.7|1040.8|1039.6|1040.9|1039.7|1040.6|1039.4|1
1740729300000|2025-02-28 07:55:00|1040.9|1039.7|1040.5|1039.3|1041.3|1040.1|1040.5|1039.3|46
1740729600000|2025-02-28 08:00:00|1040.8|1039.6|1039.8|1038.6|1040.8|1039.6|1039.8|1038.6|181
1740729900000|2025-02-28 08:05:00|1039.9|1038.7|1041|1039.8|1041|1039.8|1039.9|1038.7|127
1740730200000|2025-02-28 08:10:00|1041.1|1039.9|1040.8|1039.6|1041.3|1040.1|1040.5|1039.3|28
1740730500000|2025-02-28 08:15:00|1040.6|1039.4|1040.8|1039.6|1040.8|1039.6|1040.5|1039.3|6
1740730800000|2025-02-28 08:20:00|1040.5|1039.3|1040.5|1039.3|1040.8|1039.6|1040.5|1039.3|15
1740731100000|2025-02-28 08:25:00|1040.6|1039.4|1040.8|1039.6|1040.8|1039.6|1040.6|1039.4|14
1740731400000|2025-02-28 08:30:00|1041|1039.8|1041|1039.8|1041.3|1040.1|1041|1039.8|146
1740731700000|2025-02-28 08:35:00|1041.3|1040.1|1041.8|1040.6|1042.3|1041.1|1041.3|1040.1|90
1740732000000|2025-02-28 08:40:00|1042|1040.8|1041.8|1040.6|1042|1040.8|1041.8|1040.6|39
1740732300000|2025-02-28 08:45:00|1041.5|1040.3|1041.8|1040.6|1041.8|1040.6|1041.5|1040.3|22
1740732600000|2025-02-28 08:50:00|1042|1040.8|1042.5|1041.3|1042.5|1041.3|1041.8|1040.6|48
1740732900000|2025-02-28 08:55:00|1042.8|1041.6|1042|1040.8|1042.8|1041.6|1041.9|1040.7|18
1740733200000|2025-02-28 09:00:00|1042.3|1041.1|1042.5|1041.3|1042.8|1041.6|1042|1040.8|66
1740733500000|2025-02-28 09:05:00|1042.8|1041.6|1042.7|1041.5|1043|1041.8|1042.7|1041.5|25
1740733800000|2025-02-28 09:10:00|1042.5|1041.3|1043|1041.8|1043|1041.8|1042.3|1041.1|326
1740734100000|2025-02-28 09:15:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.6|1041.4|13
1740734400000|2025-02-28 09:20:00|1042.5|1041.3|1042.3|1041.1|1042.6|1041.4|1042.1|1040.9|25
1740734700000|2025-02-28 09:25:00|1042.1|1040.9|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|5
1740735000000|2025-02-28 09:30:00|1042|1040.8|1042.9|1041.7|1042.9|1041.7|1042|1040.8|99
1740735300000|2025-02-28 09:35:00|1042.8|1041.6|1043|1041.8|1043|1041.8|1042.5|1041.3|20
1740735600000|2025-02-28 09:40:00|1042.9|1041.7|1043|1041.8|1043|1041.8|1042.8|1041.6|7
1740735900000|2025-02-28 09:45:00|1042.8|1041.6|1043|1041.8|1043|1041.8|1042.8|1041.6|31
1740736200000|2025-02-28 09:50:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|45
1740736500000|2025-02-28 09:55:00|1043.4|1042.2|1042.8|1041.6|1043.5|1042.3|1042.8|1041.6|33
1740736800000|2025-02-28 10:00:00|1042.7|1041.5|1042.5|1041.3|1042.8|1041.6|1042.3|1041.1|17
1740737100000|2025-02-28 10:05:00|1042.4|1041.2|1042.8|1041.6|1042.8|1041.6|1042.3|1041.1|12
1740737400000|2025-02-28 10:10:00|1042.5|1041.3|1042.3|1041.1|1042.7|1041.5|1042.2|1041|19
1740737700000|2025-02-28 10:15:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042.3|1041.1|6
1740738000000|2025-02-28 10:20:00|1042.2|1041|1042|1040.8|1042.3|1041.1|1042|1040.8|9
1740738300000|2025-02-28 10:25:00|1041.8|1040.6|1042|1040.8|1042.3|1041.1|1041.5|1040.3|57
1740738600000|2025-02-28 10:30:00|1042.3|1041.1|1042|1040.8|1042.3|1041.1|1042|1040.8|43
1740738900000|2025-02-28 10:35:00|1042.2|1041|1042|1040.8|1042.3|1041.1|1042|1040.8|15
1740739200000|2025-02-28 10:40:00|1042.2|1041|1041.5|1040.3|1042.3|1041.1|1041.5|1040.3|69
1740739500000|2025-02-28 10:45:00|1041.8|1040.6|1041.8|1040.6|1042|1040.8|1041.8|1040.6|23
1740739800000|2025-02-28 10:50:00|1042|1040.8|1042.3|1041.1|1042.4|1041.2|1042|1040.8|10
1740740100000|2025-02-28 10:55:00|1042.4|1041.2|1042|1040.8|1042.4|1041.2|1042|1040.8|13
1740740400000|2025-02-28 11:00:00|1041.8|1040.6|1041.5|1040.3|1041.8|1040.6|1041.3|1040.1|9
1740740700000|2025-02-28 11:05:00|1041.7|1040.5|1041.8|1040.6|1041.8|1040.6|1041.5|1040.3|10
1740741000000|2025-02-28 11:10:00|1041.9|1040.7|1042.3|1041.1|1042.3|1041.1|1041.8|1040.6|43
1740741300000|2025-02-28 11:15:00|1042.4|1041.2|1042|1040.8|1042.5|1041.3|1042|1040.8|16
1740741600000|2025-02-28 11:20:00|1041.8|1040.6|1041.8|1040.6|1041.8|1040.6|1041.4|1040.2|16
1740741900000|2025-02-28 11:25:00|1041.7|1040.5|1042|1040.8|1042|1040.8|1041.5|1040.3|8
1740742200000|2025-02-28 11:30:00|1042.2|1041|1042.2|1041|1042.2|1041|1042|1040.8|27
1740742500000|2025-02-28 11:35:00|1042|1040.8|1042|1040.8|1042.3|1041.1|1041.8|1040.6|15
1740742800000|2025-02-28 11:40:00|1042.2|1041|1042.2|1041|1042.2|1041|1042.2|1041|3
1740743100000|2025-02-28 11:45:00|1042.3|1041.1|1042.5|1041.3|1042.5|1041.3|1042.3|1041.1|2
1740743400000|2025-02-28 11:50:00|1042.4|1041.2|1042.8|1041.6|1042.8|1041.6|1042.4|1041.2|12
1740743700000|2025-02-28 11:55:00|1042.9|1041.7|1042.9|1041.7|1043|1041.8|1042.5|1041.3|32
1740744000000|2025-02-28 12:00:00|1042.8|1041.6|1042.4|1041.2|1042.8|1041.6|1042.3|1041.1|44
1740744300000|2025-02-28 12:05:00|1042.3|1041.1|1042.3|1041.1|1042.5|1041.3|1042.3|1041.1|38
1740744600000|2025-02-28 12:10:00|1042|1040.8|1042.5|1041.3|1042.9|1041.7|1042|1040.8|150
1740744900000|2025-02-28 12:15:00|1042.3|1041.1|1041.3|1040.1|1042.4|1041.2|1041.3|1040.1|198
1740745200000|2025-02-28 12:20:00|1041.4|1040.2|1040.8|1039.6|1041.4|1040.2|1040.8|1039.6|88
1740745500000|2025-02-28 12:25:00|1040.6|1039.4|1041.3|1040.1|1041.7|1040.5|1040.6|1039.4|78
1740745800000|2025-02-28 12:30:00|1041.1|1039.9|1040.8|1039.6|1041.1|1039.9|1040.6|1039.4|41
1740746100000|2025-02-28 12:35:00|1041|1039.8|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|49
1740746400000|2025-02-28 12:40:00|1040.9|1039.7|1040.8|1039.6|1041|1039.8|1040|1038.8|202
1740746700000|2025-02-28 12:45:00|1040.9|1039.7|1041.3|1040.1|1041.3|1040.1|1040.8|1039.6|27
1740747000000|2025-02-28 12:50:00|1041.1|1039.9|1041.3|1040.1|1041.4|1040.2|1041.1|1039.9|159
1740747300000|2025-02-28 12:55:00|1041.6|1040.4|1041.8|1040.6|1041.8|1040.6|1041.3|1040.1|151
1740747600000|2025-02-28 13:00:00|1042.1|1040.9|1043.3|1042.1|1043.6|1042.4|1042.1|1040.9|315
1740747900000|2025-02-28 13:05:00|1043.2|1042|1043.3|1042.1|1043.6|1042.4|1042.6|1041.4|251
1740748200000|2025-02-28 13:10:00|1043.2|1042|1043.2|1042|1043.4|1042.2|1043.1|1041.9|223
1740748500000|2025-02-28 13:15:00|1043.3|1042.1|1043.1|1041.9|1044.3|1043.1|1042.8|1041.6|411
1740748800000|2025-02-28 13:20:00|1043.3|1042.1|1043.3|1042.1|1043.7|1042.5|1043.2|1042|165
1740749100000|2025-02-28 13:25:00|1043.6|1042.4|1043.7|1042.5|1043.8|1042.6|1043.3|1042.1|126
1740749400000|2025-02-28 13:30:00|1043.6|1042.4|1044.8|1043.6|1044.8|1043.6|1043.6|1042.4|540
1740749700000|2025-02-28 13:35:00|1044.6|1043.4|1044.6|1043.4|1045.1|1043.9|1044.5|1043.3|146
1740750000000|2025-02-28 13:40:00|1044.8|1043.6|1043.7|1042.5|1045|1043.8|1043.6|1042.4|417
1740753000000|2025-02-28 14:30:00|1043.4|1042.2|1045.3|1044.1|1045.3|1044.1|1043.3|1042.1|2630
1740753300000|2025-02-28 14:35:00|1045.4|1044.2|1043.8|1042.6|1045.6|1044.4|1043.3|1042.1|1708
1740753600000|2025-02-28 14:40:00|1044.1|1042.9|1043.8|1042.6|1045.1|1043.9|1043.3|1042.1|796
1740753900000|2025-02-28 14:45:00|1044.1|1042.9|1042.1|1040.9|1044.6|1043.4|1042.1|1040.9|1095
1740754200000|2025-02-28 14:50:00|1042|1040.8|1041.3|1040.1|1042.8|1041.6|1040.5|1039.3|2281
1740754500000|2025-02-28 14:55:00|1041|1039.8|1040|1038.8|1041.3|1040.1|1039.8|1038.6|1009
1740754800000|2025-02-28 15:00:00|1040.1|1038.9|1039.1|1037.9|1041|1039.8|1039.1|1037.9|851
1740755100000|2025-02-28 15:05:00|1039.3|1038.1|1035.5|1034.3|1039.3|1038.1|1034.7|1033.5|1785
1740755400000|2025-02-28 15:10:00|1035.6|1034.4|1033.3|1032.1|1036.1|1034.9|1033.2|1032|1387
1740755700000|2025-02-28 15:15:00|1033.4|1032.2|1034.1|1032.9|1035.4|1034.2|1033.4|1032.2|1084
1740756000000|2025-02-28 15:20:00|1034.2|1033|1033.6|1032.4|1035.1|1033.9|1033.6|1032.4|809
1740756300000|2025-02-28 15:25:00|1033.8|1032.6|1033.2|1032|1034.3|1033.1|1032.6|1031.4|715
1740756600000|2025-02-28 15:30:00|1033.3|1032.1|1034.1|1032.9|1034.6|1033.4|1032.6|1031.4|643
1740756900000|2025-02-28 15:35:00|1034.3|1033.1|1032.8|1031.6|1034.3|1033.1|1032.8|1031.6|539
1740757200000|2025-02-28 15:40:00|1032.5|1031.3|1030.8|1029.6|1032.6|1031.4|1030.8|1029.6|1484
1740757500000|2025-02-28 15:45:00|1030.6|1029.4|1030.6|1029.4|1032.1|1030.9|1030.3|1029.1|903
1740757800000|2025-02-28 15:50:00|1030.8|1029.6|1031.1|1029.9|1031.8|1030.6|1030.6|1029.4|769
1740758100000|2025-02-28 15:55:00|1030.9|1029.7|1029.8|1028.6|1031.1|1029.9|1029.8|1028.6|828
1740758400000|2025-02-28 16:00:00|1030.1|1028.9|1029.8|1028.6|1030.3|1029.1|1029.1|1027.9|853
1740758700000|2025-02-28 16:05:00|1029.6|1028.4|1029.3|1028.1|1030.3|1029.1|1029.3|1028.1|589
1740759000000|2025-02-28 16:10:00|1029.2|1028|1028.8|1027.6|1029.6|1028.4|1028.8|1027.6|511
1740759300000|2025-02-28 16:15:00|1028.9|1027.7|1028.8|1027.6|1029.6|1028.4|1028.8|1027.6|667
1740759600000|2025-02-28 16:20:00|1028.6|1027.4|1028.3|1027.1|1029.3|1028.1|1028.3|1027.1|712
1740759900000|2025-02-28 16:25:00|1028.6|1027.4|1027.8|1026.6|1028.6|1027.4|1027.6|1026.4|696
1740760200000|2025-02-28 16:30:00|1027.6|1026.4|1027.3|1026.1|1028.6|1027.4|1027.1|1025.9|860
1740760500000|2025-02-28 16:35:00|1027.6|1026.4|1029.1|1027.9|1030.1|1028.9|1027.6|1026.4|985
1740760800000|2025-02-28 16:40:00|1028.8|1027.6|1028.1|1026.9|1028.9|1027.7|1027.8|1026.6|763
1740761100000|2025-02-28 16:45:00|1028.2|1027|1029.6|1028.4|1029.8|1028.6|1028.1|1026.9|928
1740761400000|2025-02-28 16:50:00|1029.3|1028.1|1029.8|1028.6|1030.3|1029.1|1029.3|1028.1|930
1740761700000|2025-02-28 16:55:00|1030.1|1028.9|1031.1|1029.9|1031.8|1030.6|1029.6|1028.4|1106
1740762000000|2025-02-28 17:00:00|1030.9|1029.7|1033.3|1032.1|1033.6|1032.4|1030.9|1029.7|918
1740762300000|2025-02-28 17:05:00|1033.1|1031.9|1034.6|1033.4|1034.8|1033.6|1032.6|1031.4|898
1740762600000|2025-02-28 17:10:00|1034.3|1033.1|1033.1|1031.9|1034.3|1033.1|1032.1|1030.9|911
1740762900000|2025-02-28 17:15:00|1032.8|1031.6|1033.6|1032.4|1033.8|1032.6|1032.1|1030.9|468
1740763200000|2025-02-28 17:20:00|1033.3|1032.1|1034.6|1033.4|1034.6|1033.4|1033.3|1032.1|281
1740763500000|2025-02-28 17:25:00|1034.3|1033.1|1033.6|1032.4|1034.3|1033.1|1033.3|1032.1|354
1740763800000|2025-02-28 17:30:00|1033.3|1032.1|1032.3|1031.1|1033.3|1032.1|1032.1|1030.9|512
1740764100000|2025-02-28 17:35:00|1032.5|1031.3|1031.6|1030.4|1032.5|1031.3|1031.6|1030.4|546
1740764400000|2025-02-28 17:40:00|1031.8|1030.6|1031.8|1030.6|1032.1|1030.9|1031.3|1030.1|918
1740764700000|2025-02-28 17:45:00|1032.1|1030.9|1030.4|1029.2|1032.3|1031.1|1030.4|1029.2|1965
1740765000000|2025-02-28 17:50:00|1030.2|1029|1029.4|1028.2|1030.4|1029.2|1028.9|1027.7|838
1740765300000|2025-02-28 17:55:00|1029.1|1027.9|1028.4|1027.2|1029.1|1027.9|1028.1|1026.9|455
1740765600000|2025-02-28 18:00:00|1028.5|1027.3|1028.2|1027|1029.1|1027.9|1028.1|1026.9|375
1740765900000|2025-02-28 18:05:00|1028.1|1026.9|1027.9|1026.7|1029.1|1027.9|1027.9|1026.7|458
1740766200000|2025-02-28 18:10:00|1027.6|1026.4|1026.9|1025.7|1027.9|1026.7|1026.6|1025.4|1192
1740766500000|2025-02-28 18:15:00|1027.1|1025.9|1027.9|1026.7|1028.1|1026.9|1026.6|1025.4|950
1740766800000|2025-02-28 18:20:00|1028|1026.8|1028.1|1026.9|1029.1|1027.9|1027.6|1026.4|854
1740767100000|2025-02-28 18:25:00|1027.9|1026.7|1027.6|1026.4|1028.1|1026.9|1027.1|1025.9|733
1740767400000|2025-02-28 18:30:00|1027.7|1026.5|1027.9|1026.7|1027.9|1026.7|1027.1|1025.9|572
1740767700000|2025-02-28 18:35:00|1028.1|1026.9|1028.1|1026.9|1028.9|1027.7|1027.9|1026.7|642
1740768000000|2025-02-28 18:40:00|1028|1026.8|1027.9|1026.7|1028.6|1027.4|1027.9|1026.7|417
1740768300000|2025-02-28 18:45:00|1028.1|1026.9|1028.9|1027.7|1029.1|1027.9|1028.1|1026.9|744
1740768600000|2025-02-28 18:50:00|1029|1027.8|1029.4|1028.2|1029.9|1028.7|1028.9|1027.7|684
1740768900000|2025-02-28 18:55:00|1029.2|1028|1028.9|1027.7|1029.6|1028.4|1028.4|1027.2|501
1740769200000|2025-02-28 19:00:00|1029.1|1027.9|1029.1|1027.9|1029.4|1028.2|1028.1|1026.9|1650
1740769500000|2025-02-28 19:05:00|1028.9|1027.7|1028.4|1027.2|1029.1|1027.9|1028.4|1027.2|1144
1740769800000|2025-02-28 19:10:00|1028.6|1027.4|1027.1|1025.9|1028.7|1027.5|1027.1|1025.9|2481
1740770100000|2025-02-28 19:15:00|1027.2|1026|1026.6|1025.4|1027.4|1026.2|1026.6|1025.4|2129
1740963600000|2025-03-03 01:00:00|1029.5|1028.3|1032.3|1031.1|1032.9|1031.7|1029.5|1028.3|720
1740963900000|2025-03-03 01:05:00|1032.4|1031.2|1031.5|1030.3|1032.4|1031.2|1030.9|1029.7|484
1740964200000|2025-03-03 01:10:00|1031.6|1030.4|1030.6|1029.4|1031.6|1030.4|1029.9|1028.7|334
1740964500000|2025-03-03 01:15:00|1030.5|1029.3|1030.4|1029.2|1031.1|1029.9|1030.4|1029.2|408
1740964800000|2025-03-03 01:20:00|1030.6|1029.4|1030.4|1029.2|1031.1|1029.9|1030.4|1029.2|208
1740965100000|2025-03-03 01:25:00|1030.2|1029|1030.4|1029.2|1031.4|1030.2|1029.9|1028.7|385
1740965400000|2025-03-03 01:30:00|1030.6|1029.4|1031.1|1029.9|1031.1|1029.9|1029.4|1028.2|211
1740965700000|2025-03-03 01:35:00|1031.4|1030.2|1031.6|1030.4|1031.6|1030.4|1030.6|1029.4|123
1740966000000|2025-03-03 01:40:00|1031.5|1030.3|1031.1|1029.9|1031.7|1030.5|1031.1|1029.9|54
1740966300000|2025-03-03 01:45:00|1031.4|1030.2|1031.6|1030.4|1031.6|1030.4|1030.9|1029.7|46
1740966600000|2025-03-03 01:50:00|1031.5|1030.3|1031.6|1030.4|1031.9|1030.7|1031.1|1029.9|79
1740966900000|2025-03-03 01:55:00|1031.4|1030.2|1031.2|1030|1031.6|1030.4|1031.1|1029.9|33
1740967200000|2025-03-03 02:00:00|1031|1029.8|1031.2|1030|1031.7|1030.5|1031|1029.8|88
1740967500000|2025-03-03 02:05:00|1031.4|1030.2|1031.9|1030.7|1031.9|1030.7|1031.3|1030.1|34
1740967800000|2025-03-03 02:10:00|1031.7|1030.5|1031.5|1030.3|1031.9|1030.7|1031.1|1029.9|90
1740968100000|2025-03-03 02:15:00|1031.7|1030.5|1031.7|1030.5|1031.7|1030.5|1031.5|1030.3|47
1740968400000|2025-03-03 02:20:00|1031.4|1030.2|1031.2|1030|1031.5|1030.3|1031.2|1030|14
1740968700000|2025-03-03 02:25:00|1031.1|1029.9|1031.8|1030.6|1031.9|1030.7|1031.1|1029.9|24
1740969000000|2025-03-03 02:30:00|1031.9|1030.7|1032.3|1031.1|1032.4|1031.2|1031.6|1030.4|77
1740969300000|2025-03-03 02:35:00|1032.2|1031|1031.9|1030.7|1032.9|1031.7|1031.7|1030.5|121
1740969600000|2025-03-03 02:40:00|1032|1030.8|1031.7|1030.5|1032|1030.8|1031.4|1030.2|65
1740969900000|2025-03-03 02:45:00|1031.4|1030.2|1030.9|1029.7|1031.4|1030.2|1030.9|1029.7|42
1740970200000|2025-03-03 02:50:00|1031.6|1030.4|1032.4|1031.2|1032.5|1031.3|1031.4|1030.2|279
1740970500000|2025-03-03 02:55:00|1032.3|1031.1|1031.4|1030.2|1032.3|1031.1|1031.4|1030.2|296
1740970800000|2025-03-03 03:00:00|1031.6|1030.4|1030.7|1029.5|1031.6|1030.4|1030.4|1029.2|107
1740971100000|2025-03-03 03:05:00|1030.5|1029.3|1029.4|1028.2|1030.5|1029.3|1029.2|1028|288
1740971400000|2025-03-03 03:10:00|1029.3|1028.1|1028.1|1026.9|1029.4|1028.2|1027.7|1026.5|337
1740971700000|2025-03-03 03:15:00|1028.2|1027|1028.4|1027.2|1028.7|1027.5|1028.1|1026.9|79
1740972000000|2025-03-03 03:20:00|1028.5|1027.3|1029|1027.8|1029.2|1028|1028.4|1027.2|22
1740972300000|2025-03-03 03:25:00|1028.9|1027.7|1029.6|1028.4|1029.8|1028.6|1028.9|1027.7|69
1740972600000|2025-03-03 03:30:00|1029.5|1028.3|1029.2|1028|1029.7|1028.5|1029.1|1027.9|50
1740972900000|2025-03-03 03:35:00|1029.4|1028.2|1029.1|1027.9|1029.4|1028.2|1028.9|1027.7|27
1740973200000|2025-03-03 03:40:00|1029|1027.8|1028.5|1027.3|1029.2|1028|1028.2|1027|124
1740973500000|2025-03-03 03:45:00|1028.8|1027.6|1029.9|1028.7|1030.2|1029|1028.7|1027.5|82
1740973800000|2025-03-03 03:50:00|1029.8|1028.6|1029.4|1028.2|1029.8|1028.6|1029.4|1028.2|12
1740974100000|2025-03-03 03:55:00|1029.3|1028.1|1028.9|1027.7|1029.4|1028.2|1028.9|1027.7|58
1740974400000|2025-03-03 04:00:00|1029.2|1028|1028.6|1027.4|1029.2|1028|1028.4|1027.2|112
1740974700000|2025-03-03 04:05:00|1028.7|1027.5|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|14
1740975000000|2025-03-03 04:10:00|1028.5|1027.3|1028.4|1027.2|1028.5|1027.3|1028.4|1027.2|10
1740975300000|2025-03-03 04:15:00|1028.3|1027.1|1028.2|1027|1028.3|1027.1|1028.1|1026.9|5
1740975600000|2025-03-03 04:20:00|1028.4|1027.2|1028.8|1027.6|1028.8|1027.6|1028.4|1027.2|9
1740975900000|2025-03-03 04:25:00|1028.7|1027.5|1028.8|1027.6|1028.9|1027.7|1028.7|1027.5|12
1740976200000|2025-03-03 04:30:00|1028.7|1027.5|1028.9|1027.7|1029|1027.8|1028.7|1027.5|14
1740976500000|2025-03-03 04:35:00|1029.2|1028|1028.7|1027.5|1029.2|1028|1028.7|1027.5|30
1740976800000|2025-03-03 04:40:00|1028.8|1027.6|1028.7|1027.5|1028.8|1027.6|1028.7|1027.5|8
1740977100000|2025-03-03 04:45:00|1028.8|1027.6|1029.2|1028|1029.2|1028|1028.8|1027.6|13
1740977400000|2025-03-03 04:50:00|1029|1027.8|1029.2|1028|1029.2|1028|1028.9|1027.7|16
1740977700000|2025-03-03 04:55:00|1029|1027.8|1028.9|1027.7|1029|1027.8|1028.9|1027.7|3
1740978000000|2025-03-03 05:00:00|1029|1027.8|1029.4|1028.2|1029.4|1028.2|1029|1027.8|36
1740978300000|2025-03-03 05:05:00|1029.2|1028|1029.3|1028.1|1029.4|1028.2|1029.2|1028|32
1740978600000|2025-03-03 05:10:00|1029.4|1028.2|1029.4|1028.2|1029.5|1028.3|1029.4|1028.2|20
1740978900000|2025-03-03 05:15:00|1029.2|1028|1029.3|1028.1|1029.3|1028.1|1029.2|1028|3
1740979200000|2025-03-03 05:20:00|1029.4|1028.2|1028.9|1027.7|1029.4|1028.2|1028.9|1027.7|46
1740979500000|2025-03-03 05:25:00|1028.7|1027.5|1028.1|1026.9|1028.7|1027.5|1027.9|1026.7|84
1740979800000|2025-03-03 05:30:00|1028.2|1027|1029.4|1028.2|1029.9|1028.7|1028.2|1027|124
1740980100000|2025-03-03 05:35:00|1029.2|1028|1029.3|1028.1|1029.7|1028.5|1028.9|1027.7|45
1740980400000|2025-03-03 05:40:00|1029.2|1028|1029.7|1028.5|1029.8|1028.6|1029.1|1027.9|66
1740980700000|2025-03-03 05:45:00|1029.6|1028.4|1028.7|1027.5|1029.7|1028.5|1027.9|1026.7|246
1740981000000|2025-03-03 05:50:00|1028.4|1027.2|1028.9|1027.7|1029.4|1028.2|1027.7|1026.5|346
1740981300000|2025-03-03 05:55:00|1028.8|1027.6|1029.4|1028.2|1029.9|1028.7|1028.8|1027.6|191
1740981600000|2025-03-03 06:00:00|1028.9|1027.7|1029.2|1028|1029.4|1028.2|1028.1|1026.9|388
1740981900000|2025-03-03 06:05:00|1029.4|1028.2|1029.8|1028.6|1030.2|1029|1028.9|1027.7|291
1740982200000|2025-03-03 06:10:00|1029.9|1028.7|1032.3|1031.1|1032.4|1031.2|1029.7|1028.5|262
1740982500000|2025-03-03 06:15:00|1032.2|1031|1031.6|1030.4|1032.4|1031.2|1031.4|1030.2|302
1740982800000|2025-03-03 06:20:00|1031.7|1030.5|1031.9|1030.7|1032.1|1030.9|1031.6|1030.4|126
1740983100000|2025-03-03 06:25:00|1031.8|1030.6|1032.5|1031.3|1032.9|1031.7|1031.8|1030.6|935
1740983400000|2025-03-03 06:30:00|1032.6|1031.4|1031|1029.8|1032.6|1031.4|1031|1029.8|67
1740983700000|2025-03-03 06:35:00|1031.2|1030|1030.9|1029.7|1031.4|1030.2|1030.7|1029.5|38
1740984000000|2025-03-03 06:40:00|1030.7|1029.5|1031.4|1030.2|1031.4|1030.2|1030.3|1029.1|45
1740984300000|2025-03-03 06:45:00|1031.3|1030.1|1030.4|1029.2|1031.4|1030.2|1030.4|1029.2|46
1740984600000|2025-03-03 06:50:00|1030.5|1029.3|1030.5|1029.3|1030.6|1029.4|1030.4|1029.2|11
1740984900000|2025-03-03 06:55:00|1030.4|1029.2|1030.7|1029.5|1030.9|1029.7|1030.4|1029.2|26
1740985200000|2025-03-03 07:00:00|1030.5|1029.3|1030.4|1029.2|1030.6|1029.4|1030.4|1029.2|9
1740985800000|2025-03-03 07:10:00|1030.5|1029.3|1030.2|1029|1030.7|1029.5|1030.2|1029|32
1740986100000|2025-03-03 07:15:00|1030.4|1029.2|1029.4|1028.2|1030.4|1029.2|1029.4|1028.2|76
1740986400000|2025-03-03 07:20:00|1029.3|1028.1|1029|1027.8|1029.4|1028.2|1028.9|1027.7|78
1740986700000|2025-03-03 07:25:00|1028.9|1027.7|1029.2|1028|1029.8|1028.6|1028.8|1027.6|90
1740987000000|2025-03-03 07:30:00|1029|1027.8|1028.9|1027.7|1029.2|1028|1028.8|1027.6|17
1740987300000|2025-03-03 07:35:00|1029.2|1028|1029.4|1028.2|1029.9|1028.7|1029.2|1028|202
1740987600000|2025-03-03 07:40:00|1029.3|1028.1|1029.9|1028.7|1029.9|1028.7|1029.2|1028|41
1740987900000|2025-03-03 07:45:00|1030.1|1028.9|1030|1028.8|1030.2|1029|1029.9|1028.7|33
1740988200000|2025-03-03 07:50:00|1029.9|1028.7|1029.7|1028.5|1030|1028.8|1029.4|1028.2|12
1740988500000|2025-03-03 07:55:00|1029.5|1028.3|1028.4|1027.2|1029.5|1028.3|1027.9|1026.7|83
1740988800000|2025-03-03 08:00:00|1028.3|1027.1|1028.9|1027.7|1028.9|1027.7|1028.2|1027|42
1740989100000|2025-03-03 08:05:00|1028.8|1027.6|1029.4|1028.2|1029.4|1028.2|1028.8|1027.6|11
1740989400000|2025-03-03 08:10:00|1029.3|1028.1|1028.7|1027.5|1029.3|1028.1|1028.7|1027.5|28
1740989700000|2025-03-03 08:15:00|1028.8|1027.6|1028.4|1027.2|1028.9|1027.7|1028.4|1027.2|25
1740990000000|2025-03-03 08:20:00|1028.3|1027.1|1027.8|1026.6|1028.4|1027.2|1027.7|1026.5|46
1740990300000|2025-03-03 08:25:00|1027.7|1026.5|1027.7|1026.5|1028.1|1026.9|1027.4|1026.2|91
1740990600000|2025-03-03 08:30:00|1027.9|1026.7|1028|1026.8|1028|1026.8|1027.7|1026.5|74
1740990900000|2025-03-03 08:35:00|1027.9|1026.7|1028.2|1027|1028.2|1027|1027.7|1026.5|34
1740991200000|2025-03-03 08:40:00|1028.1|1026.9|1028.9|1027.7|1029.2|1028|1028.1|1026.9|372
1740991500000|2025-03-03 08:45:00|1029.2|1028|1028.8|1027.6|1029.3|1028.1|1028.7|1027.5|14
1740991800000|2025-03-03 08:50:00|1028.7|1027.5|1028.2|1027|1028.8|1027.6|1028.2|1027|22
1740992100000|2025-03-03 08:55:00|1028.4|1027.2|1028.8|1027.6|1028.9|1027.7|1028.4|1027.2|41
1740992400000|2025-03-03 09:00:00|1028.9|1027.7|1028.6|1027.4|1028.9|1027.7|1028.4|1027.2|17
1740992700000|2025-03-03 09:05:00|1028.7|1027.5|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|59
1740993000000|2025-03-03 09:10:00|1028.4|1027.2|1028.3|1027.1|1028.4|1027.2|1028.2|1027|15
1740993300000|2025-03-03 09:15:00|1028.4|1027.2|1028.2|1027|1028.4|1027.2|1027.9|1026.7|49
1740993600000|2025-03-03 09:20:00|1028.1|1026.9|1027.4|1026.2|1028.2|1027|1027.4|1026.2|67
1740993900000|2025-03-03 09:25:00|1027.2|1026|1027.5|1026.3|1027.5|1026.3|1026.6|1025.4|160
1740994200000|2025-03-03 09:30:00|1027.4|1026.2|1027.4|1026.2|1027.9|1026.7|1027.4|1026.2|53
1740994500000|2025-03-03 09:35:00|1027.2|1026|1026.5|1025.3|1027.2|1026|1026.3|1025.1|161
1740994800000|2025-03-03 09:40:00|1026.6|1025.4|1025.5|1024.3|1026.6|1025.4|1025.5|1024.3|179
1740995100000|2025-03-03 09:45:00|1025.7|1024.5|1026.5|1025.3|1026.6|1025.4|1025.6|1024.4|117
1740995400000|2025-03-03 09:50:00|1026.3|1025.1|1026.7|1025.5|1026.7|1025.5|1026.2|1025|19
1740995700000|2025-03-03 09:55:00|1026.5|1025.3|1026.2|1025|1026.7|1025.5|1026.2|1025|42
1740996000000|2025-03-03 10:00:00|1026.3|1025.1|1026|1024.8|1026.3|1025.1|1026|1024.8|24
1740996300000|2025-03-03 10:05:00|1026.1|1024.9|1026.5|1025.3|1026.7|1025.5|1026|1024.8|24
1740996600000|2025-03-03 10:10:00|1026.6|1025.4|1026.2|1025|1026.7|1025.5|1026.2|1025|27
1740996900000|2025-03-03 10:15:00|1026.5|1025.3|1026.3|1025.1|1026.7|1025.5|1026.2|1025|55
1740997200000|2025-03-03 10:20:00|1026.5|1025.3|1026.5|1025.3|1026.7|1025.5|1026.5|1025.3|15
1740997500000|2025-03-03 10:25:00|1026.3|1025.1|1026.5|1025.3|1026.7|1025.5|1026.2|1025|53
1740997800000|2025-03-03 10:30:00|1026.7|1025.5|1027|1025.8|1027.2|1026|1026.7|1025.5|68
1740998100000|2025-03-03 10:35:00|1027.2|1026|1026.2|1025|1027.2|1026|1026|1024.8|274
1740998400000|2025-03-03 10:40:00|1026.5|1025.3|1025.7|1024.5|1026.5|1025.3|1025.7|1024.5|21
1740998700000|2025-03-03 10:45:00|1026|1024.8|1026.1|1024.9|1026.3|1025.1|1026|1024.8|76
1740999000000|2025-03-03 10:50:00|1026.2|1025|1025.7|1024.5|1026.2|1025|1025.7|1024.5|56
1740999300000|2025-03-03 10:55:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|63
1740999600000|2025-03-03 11:00:00|1025.6|1024.4|1026.2|1025|1026.4|1025.2|1025.5|1024.3|34
1740999900000|2025-03-03 11:05:00|1026.4|1025.2|1026.5|1025.3|1026.9|1025.7|1026.4|1025.2|30
1741000200000|2025-03-03 11:10:00|1026.7|1025.5|1026.7|1025.5|1027|1025.8|1026.5|1025.3|18
1741000500000|2025-03-03 11:15:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.2|1025|54
1741000800000|2025-03-03 11:20:00|1026.4|1025.2|1026|1024.8|1026.5|1025.3|1026|1024.8|39
1741001100000|2025-03-03 11:25:00|1025.7|1024.5|1025.7|1024.5|1025.9|1024.7|1025.5|1024.3|59
1741001400000|2025-03-03 11:30:00|||||||||5
1741001700000|2025-03-03 11:35:00|1026|1024.8|1026.5|1025.3|1026.5|1025.3|1026|1024.8|23
1741002000000|2025-03-03 11:40:00|1026.4|1025.2|1026.5|1025.3|1027|1025.8|1026.4|1025.2|59
1741002300000|2025-03-03 11:45:00|1026.6|1025.4|1026.5|1025.3|1026.9|1025.7|1026.1|1024.9|62
1741002600000|2025-03-03 11:50:00|1026.6|1025.4|1027.6|1026.4|1027.7|1026.5|1026.6|1025.4|35
1741002900000|2025-03-03 11:55:00|1027.5|1026.3|1026.7|1025.5|1027.7|1026.5|1026.7|1025.5|27
1741003200000|2025-03-03 12:00:00|1026.5|1025.3|1027.2|1026|1027.3|1026.1|1026.5|1025.3|81
1741003500000|2025-03-03 12:05:00|1027.3|1026.1|1027.7|1026.5|1027.8|1026.6|1026.7|1025.5|60
1741003800000|2025-03-03 12:10:00|1027.8|1026.6|1027|1025.8|1027.8|1026.6|1027|1025.8|50
1741004100000|2025-03-03 12:15:00|1026.9|1025.7|1026.5|1025.3|1026.9|1025.7|1025.8|1024.6|199
1741004400000|2025-03-03 12:20:00|1026.7|1025.5|1026.5|1025.3|1026.8|1025.6|1026|1024.8|379
1741004700000|2025-03-03 12:25:00|1026.8|1025.6|1027|1025.8|1027|1025.8|1026.5|1025.3|60
1741005000000|2025-03-03 12:30:00|1027.1|1025.9|1026.8|1025.6|1027.1|1025.9|1026.6|1025.4|16
1741005300000|2025-03-03 12:35:00|1027|1025.8|1026.8|1025.6|1028|1026.8|1026.8|1025.6|211
1741005600000|2025-03-03 12:40:00|1027|1025.8|1025.5|1024.3|1027|1025.8|1025.3|1024.1|189
1741005900000|2025-03-03 12:45:00|1025.3|1024.1|1024.5|1023.3|1025.4|1024.2|1023.8|1022.6|445
1741006200000|2025-03-03 12:50:00|1024.3|1023.1|1024.3|1023.1|1024.5|1023.3|1023.8|1022.6|244
1741006500000|2025-03-03 12:55:00|1024.5|1023.3|1024.5|1023.3|1024.8|1023.6|1024.3|1023.1|102
1741006800000|2025-03-03 13:00:00|1024.8|1023.6|1026.8|1025.6|1027.2|1026|1024.8|1023.6|439
1741007100000|2025-03-03 13:05:00|1026.5|1025.3|1026.2|1025|1026.8|1025.6|1025.7|1024.5|247
1741007400000|2025-03-03 13:10:00|1026.3|1025.1|1026.8|1025.6|1027|1025.8|1025.8|1024.6|275
1741007700000|2025-03-03 13:15:00|1027|1025.8|1025|1023.8|1027|1025.8|1024.8|1023.6|345
1741008000000|2025-03-03 13:20:00|1025.3|1024.1|1024.3|1023.1|1025.3|1024.1|1024.1|1022.9|258
1741008300000|2025-03-03 13:25:00|1024.6|1023.4|1024.6|1023.4|1025.2|1024|1024.2|1023|255
1741008600000|2025-03-03 13:30:00|1024.8|1023.6|1024.9|1023.7|1025.1|1023.9|1023.9|1022.7|292
1741008900000|2025-03-03 13:35:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1024.3|1023.1|186
1741009200000|2025-03-03 13:40:00|1024.9|1023.7|1024.3|1023.1|1025.1|1023.9|1023.8|1022.6|351
1741012200000|2025-03-03 14:30:00|1024.1|1022.9|1019.8|1018.6|1025.8|1024.6|1018.8|1017.6|3264
1741012500000|2025-03-03 14:35:00|1019.6|1018.4|1021|1019.8|1022.4|1021.2|1019.3|1018.1|1775
1741012800000|2025-03-03 14:40:00|1020.8|1019.6|1021.3|1020.1|1023|1021.8|1019.3|1018.1|2179
1741013100000|2025-03-03 14:45:00|1021|1019.8|1021.3|1020.1|1022.8|1021.6|1020.5|1019.3|1774
1741013400000|2025-03-03 14:50:00|1021.1|1019.9|1019.8|1018.6|1021.1|1019.9|1019.6|1018.4|975
1741013700000|2025-03-03 14:55:00|1019.6|1018.4|1019.6|1018.4|1020.9|1019.7|1019.3|1018.1|928
1741014000000|2025-03-03 15:00:00|1019.4|1018.2|1018.6|1017.4|1020.5|1019.3|1018.3|1017.1|1172
1741014300000|2025-03-03 15:05:00|1018.8|1017.6|1018.1|1016.9|1019.6|1018.4|1017.8|1016.6|894
1741014600000|2025-03-03 15:10:00|1018|1016.8|1016.6|1015.4|1018.1|1016.9|1016.6|1015.4|873
1741014900000|2025-03-03 15:15:00|1016.5|1015.3|1014.8|1013.6|1016.5|1015.3|1014.8|1013.6|1353
1741015200000|2025-03-03 15:20:00|1015.1|1013.9|1015.1|1013.9|1016.2|1015|1014.8|1013.6|1191
1741015500000|2025-03-03 15:25:00|1015.2|1014|1013.8|1012.6|1015.3|1014.1|1013.6|1012.4|612
1741015800000|2025-03-03 15:30:00|1013.9|1012.7|1014.8|1013.6|1016.8|1015.6|1013.9|1012.7|1998
1741016100000|2025-03-03 15:35:00|1014.6|1013.4|1014.8|1013.6|1016.1|1014.9|1014.3|1013.1|643
1741016400000|2025-03-03 15:40:00|1015.1|1013.9|1014.6|1013.4|1015.8|1014.6|1014.6|1013.4|399
1741016700000|2025-03-03 15:45:00|1014.5|1013.3|1014.3|1013.1|1014.8|1013.6|1013.8|1012.6|512
1741017000000|2025-03-03 15:50:00|1014.6|1013.4|1013.1|1011.9|1015.3|1014.1|1012.3|1011.1|1561
1741017300000|2025-03-03 15:55:00|1013.3|1012.1|1012.8|1011.6|1013.6|1012.4|1012.5|1011.3|685
1741017600000|2025-03-03 16:00:00|1013|1011.8|1012.5|1011.3|1014.1|1012.9|1012.5|1011.3|853
1741017900000|2025-03-03 16:05:00|1012.4|1011.2|1012.5|1011.3|1012.6|1011.4|1012.3|1011.1|407
1741018200000|2025-03-03 16:10:00|1012.4|1011.2|1012.3|1011.1|1013|1011.8|1011.8|1010.6|772
1741018500000|2025-03-03 16:15:00|1012.1|1010.9|1011.6|1010.4|1012.6|1011.4|1011.3|1010.1|763
1741018800000|2025-03-03 16:20:00|1012.1|1010.9|1011.1|1009.9|1012.1|1010.9|1010.8|1009.6|770
1741019100000|2025-03-03 16:25:00|1010.8|1009.6|1015.3|1014.1|1015.9|1014.7|1010.8|1009.6|1218
1741019400000|2025-03-03 16:30:00|1015.5|1014.3|1014.8|1013.6|1016.1|1014.9|1014.6|1013.4|779
1741019700000|2025-03-03 16:35:00|1014.6|1013.4|1013.8|1012.6|1015.1|1013.9|1013.8|1012.6|744
1741020000000|2025-03-03 16:40:00|1014.1|1012.9|1014.1|1012.9|1014.6|1013.4|1013.1|1011.9|587
1741020300000|2025-03-03 16:45:00|1013.8|1012.6|1013.3|1012.1|1014.3|1013.1|1012.7|1011.5|437
1741020600000|2025-03-03 16:50:00|1013.6|1012.4|1012.8|1011.6|1013.6|1012.4|1012.8|1011.6|621
1741020900000|2025-03-03 16:55:00|1012.9|1011.7|1013.3|1012.1|1013.8|1012.6|1012.3|1011.1|825
1741021200000|2025-03-03 17:00:00|1013.6|1012.4|1012.1|1010.9|1013.6|1012.4|1011.8|1010.6|1209
1741021500000|2025-03-03 17:05:00|1011.9|1010.7|1012.8|1011.6|1013.1|1011.9|1011.6|1010.4|755
1741021800000|2025-03-03 17:10:00|1012.6|1011.4|1010.4|1009.2|1012.8|1011.6|1010.4|1009.2|710
1741022100000|2025-03-03 17:15:00|1010.3|1009.1|1010.9|1009.7|1011.9|1010.7|1010.3|1009.1|322
1741022400000|2025-03-03 17:20:00|1010.8|1009.6|1010.6|1009.4|1011.1|1009.9|1010.4|1009.2|380
1741022700000|2025-03-03 17:25:00|1010.7|1009.5|1011.1|1009.9|1011.1|1009.9|1010.4|1009.2|489
1741023000000|2025-03-03 17:30:00|1011|1009.8|1010.9|1009.7|1011.6|1010.4|1010.6|1009.4|358
1741023300000|2025-03-03 17:35:00|1010.7|1009.5|1011.4|1010.2|1011.6|1010.4|1010.4|1009.2|569
1741023600000|2025-03-03 17:40:00|1011.6|1010.4|1011.9|1010.7|1012.9|1011.7|1011.6|1010.4|643
1741023900000|2025-03-03 17:45:00|1011.6|1010.4|1011.6|1010.4|1011.8|1010.6|1010.9|1009.7|395
1741024200000|2025-03-03 17:50:00|1011.4|1010.2|1011.6|1010.4|1012.1|1010.9|1011.4|1010.2|259
1741024500000|2025-03-03 17:55:00|1011.9|1010.7|1013.9|1012.7|1014.9|1013.7|1011.9|1010.7|905
1741024800000|2025-03-03 18:00:00|1013.8|1012.6|1013.6|1012.4|1014.6|1013.4|1013.4|1012.2|368
1741025100000|2025-03-03 18:05:00|1013.4|1012.2|1012.9|1011.7|1014|1012.8|1012.6|1011.4|435
1741025400000|2025-03-03 18:10:00|1013.1|1011.9|1010.6|1009.4|1013.4|1012.2|1010.6|1009.4|749
1741025700000|2025-03-03 18:15:00|1010.8|1009.6|1012.4|1011.2|1012.9|1011.7|1010.4|1009.2|1109
1741026000000|2025-03-03 18:20:00|1012.3|1011.1|1011.4|1010.2|1012.4|1011.2|1011.4|1010.2|326
1741026300000|2025-03-03 18:25:00|1011.6|1010.4|1011.4|1010.2|1011.9|1010.7|1010.7|1009.5|652
1741026600000|2025-03-03 18:30:00|1011.3|1010.1|1014.6|1013.4|1014.8|1013.6|1011.1|1009.9|1370
1741026900000|2025-03-03 18:35:00|1014.8|1013.6|1012.9|1011.7|1015.5|1014.3|1012.6|1011.4|1260
1741027200000|2025-03-03 18:40:00|1012.6|1011.4|1011|1009.8|1012.6|1011.4|1010.9|1009.7|609
1741027500000|2025-03-03 18:45:00|1011.1|1009.9|1012.9|1011.7|1014.1|1012.9|1010.9|1009.7|752
1741027800000|2025-03-03 18:50:00|1012.6|1011.4|1012.4|1011.2|1013.3|1012.1|1012.4|1011.2|569
1741028100000|2025-03-03 18:55:00|1012.5|1011.3|1013.9|1012.7|1014.6|1013.4|1012.3|1011.1|784
1741028400000|2025-03-03 19:00:00|1014.1|1012.9|1015.1|1013.9|1016.3|1015.1|1014.1|1012.9|2381
1741028700000|2025-03-03 19:05:00|1014.8|1013.6|1015.6|1014.4|1016.6|1015.4|1014.8|1013.6|1071
1741029000000|2025-03-03 19:10:00|1015.3|1014.1|1014.1|1012.9|1015.6|1014.4|1013.3|1012.1|2142
1741029300000|2025-03-03 19:15:00|1013.8|1012.6|1013.1|1011.9|1014.1|1012.9|1011.8|1010.6|2128
1741050000000|2025-03-04 01:00:00|1014.6|1013.4|1012.9|1011.7|1014.6|1013.4|1012.3|1011.1|754
1741050300000|2025-03-04 01:05:00|1012.6|1011.4|1011.8|1010.6|1013.4|1012.2|1011.6|1010.4|261
1741050600000|2025-03-04 01:10:00|1011.9|1010.7|1009.4|1008.2|1012.1|1010.9|1009.4|1008.2|635
1741050900000|2025-03-04 01:15:00|1009.2|1008|1008.3|1007.1|1009.4|1008.2|1007.7|1006.5|708
1741051200000|2025-03-04 01:20:00|1008.2|1007|1006.6|1005.4|1008.3|1007.1|1005.9|1004.7|686
1741051500000|2025-03-04 01:25:00|1006.5|1005.3|1006.4|1005.2|1006.9|1005.7|1005.6|1004.4|288
1741051800000|2025-03-04 01:30:00|1006.2|1005|1005.8|1004.6|1007.2|1006|1005.4|1004.2|453
1741052100000|2025-03-04 01:35:00|1005.9|1004.7|1006.5|1005.3|1007|1005.8|1005.7|1004.5|424
1741052400000|2025-03-04 01:40:00|1006.6|1005.4|1006.2|1005|1006.7|1005.5|1005.7|1004.5|159
1741052700000|2025-03-04 01:45:00|1006.1|1004.9|1006|1004.8|1006.7|1005.5|1006|1004.8|174
1741053000000|2025-03-04 01:50:00|1006.2|1005|1008.2|1007|1008.2|1007|1006.1|1004.9|445
1741053300000|2025-03-04 01:55:00|1008|1006.8|1010.7|1009.5|1010.7|1009.5|1008|1006.8|615
1741053600000|2025-03-04 02:00:00|1010.5|1009.3|1009.8|1008.6|1010.7|1009.5|1009.5|1008.3|259
1741053900000|2025-03-04 02:05:00|1009.9|1008.7|1011.2|1010|1011.4|1010.2|1009.7|1008.5|144
1741054200000|2025-03-04 02:10:00|1011.1|1009.9|1010.7|1009.5|1011.1|1009.9|1009.7|1008.5|196
1741054500000|2025-03-04 02:15:00|1011|1009.8|1011|1009.8|1011|1009.8|1010.5|1009.3|73
1741054800000|2025-03-04 02:20:00|1011.1|1009.9|1010.5|1009.3|1011.2|1010|1010.4|1009.2|60
1741055100000|2025-03-04 02:25:00|1010.4|1009.2|1009.9|1008.7|1010.9|1009.7|1009.7|1008.5|77
1741055400000|2025-03-04 02:30:00|1009.8|1008.6|1009.6|1008.4|1010.4|1009.2|1009.1|1007.9|221
1741055700000|2025-03-04 02:35:00|1009.7|1008.5|1010|1008.8|1010.5|1009.3|1009.4|1008.2|161
1741056000000|2025-03-04 02:40:00|1009.7|1008.5|1011.2|1010|1011.5|1010.3|1009.5|1008.3|175
1741056300000|2025-03-04 02:45:00|1011|1009.8|1010.5|1009.3|1011.2|1010|1009.8|1008.6|280
1741056600000|2025-03-04 02:50:00|1010.7|1009.5|1011.2|1010|1012|1010.8|1010.6|1009.4|184
1741056900000|2025-03-04 02:55:00|1011.1|1009.9|1010.8|1009.6|1011.5|1010.3|1010.8|1009.6|102
1741057200000|2025-03-04 03:00:00|1010.9|1009.7|1012|1010.8|1012|1010.8|1010.9|1009.7|174
1741057500000|2025-03-04 03:05:00|1012.2|1011|1013.3|1012.1|1013.4|1012.2|1012.2|1011|224
1741057800000|2025-03-04 03:10:00|1013.4|1012.2|1014.2|1013|1014.2|1013|1013.2|1012|255
1741058100000|2025-03-04 03:15:00|1013.9|1012.7|1012.7|1011.5|1014|1012.8|1012.7|1011.5|89
1741058400000|2025-03-04 03:20:00|1012.9|1011.7|1014.4|1013.2|1014.5|1013.3|1012.8|1011.6|95
1741058700000|2025-03-04 03:25:00|1014.2|1013|1013.7|1012.5|1014.4|1013.2|1013.7|1012.5|46
1741059000000|2025-03-04 03:30:00|1013.8|1012.6|1013.4|1012.2|1013.8|1012.6|1013.3|1012.1|26
1741059300000|2025-03-04 03:35:00|1013.2|1012|1013.2|1012|1013.5|1012.3|1013.1|1011.9|21
1741059600000|2025-03-04 03:40:00|1012.9|1011.7|1013.2|1012|1013.2|1012|1012.9|1011.7|13
1741059900000|2025-03-04 03:45:00|1013.4|1012.2|1013.4|1012.2|1013.9|1012.7|1013.3|1012.1|81
1741060200000|2025-03-04 03:50:00|1013.2|1012|1013.1|1011.9|1013.2|1012|1012.9|1011.7|27
1741060500000|2025-03-04 03:55:00|1013.2|1012|1013.2|1012|1013.4|1012.2|1013|1011.8|20
1741060800000|2025-03-04 04:00:00|1013.4|1012.2|1013.5|1012.3|1013.5|1012.3|1013.2|1012|27
1741061100000|2025-03-04 04:05:00|1013.7|1012.5|1013.5|1012.3|1014|1012.8|1013.5|1012.3|27
1741061400000|2025-03-04 04:10:00|1013.7|1012.5|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|22
1741061700000|2025-03-04 04:15:00|1013.7|1012.5|1013.7|1012.5|1013.7|1012.5|1013.4|1012.2|26
1741062000000|2025-03-04 04:20:00|1013.5|1012.3|1013.2|1012|1013.7|1012.5|1013|1011.8|27
1741062300000|2025-03-04 04:25:00|1013.4|1012.2|1012.6|1011.4|1013.4|1012.2|1012.4|1011.2|182
1741062600000|2025-03-04 04:30:00|1012.5|1011.3|1012.2|1011|1012.5|1011.3|1012.1|1010.9|16
1741062900000|2025-03-04 04:35:00|1012.4|1011.2|1012.2|1011|1012.5|1011.3|1012.2|1011|20
1741063200000|2025-03-04 04:40:00|1012.1|1010.9|1012.1|1010.9|1012.1|1010.9|1012.1|1010.9|10
1741063500000|2025-03-04 04:45:00|1012|1010.8|1012|1010.8|1012|1010.8|1012|1010.8|1
1741063800000|2025-03-04 04:50:00|1011.8|1010.6|1011.7|1010.5|1012|1010.8|1011.7|1010.5|7
1741064100000|2025-03-04 04:55:00|1011.8|1010.6|1012|1010.8|1012.1|1010.9|1011.8|1010.6|18
1741064400000|2025-03-04 05:00:00|1011.9|1010.7|1011.3|1010.1|1012.2|1011|1009.3|1008.1|575
1741064700000|2025-03-04 05:05:00|1011.2|1010|1009.1|1007.9|1011.3|1010.1|1007.5|1006.3|720
1741065000000|2025-03-04 05:10:00|1008.4|1007.2|1008.7|1007.5|1010.6|1009.4|1008.3|1007.1|302
1741065300000|2025-03-04 05:15:00|1008.2|1007|1005.9|1004.7|1008.2|1007|1005.5|1004.3|387
1741065600000|2025-03-04 05:20:00|1006.2|1005|1004.2|1003|1006.5|1005.3|1003.7|1002.5|1064
1741065900000|2025-03-04 05:25:00|1003.9|1002.7|1004.7|1003.5|1004.7|1003.5|1003.9|1002.7|545
1741066200000|2025-03-04 05:30:00|1005.1|1003.9|1009.1|1007.9|1009.3|1008.1|1004|1002.8|1217
1741066500000|2025-03-04 05:35:00|1009|1007.8|1010.2|1009|1010.8|1009.6|1007.9|1006.7|801
1741066800000|2025-03-04 05:40:00|1010.1|1008.9|1010.9|1009.7|1012.4|1011.2|1009.7|1008.5|443
1741067100000|2025-03-04 05:45:00|1011|1009.8|1010.5|1009.3|1012.1|1010.9|1010.1|1008.9|264
1741067400000|2025-03-04 05:50:00|1010.7|1009.5|1010|1008.8|1011.2|1010|1009.5|1008.3|523
1741067700000|2025-03-04 05:55:00|1009.9|1008.7|1010.6|1009.4|1011.2|1010|1009.7|1008.5|203
1741068000000|2025-03-04 06:00:00|1010.7|1009.5|1010.7|1009.5|1011|1009.8|1010.2|1009|85
1741068300000|2025-03-04 06:05:00|1010.5|1009.3|1010.9|1009.7|1011.3|1010.1|1010.3|1009.1|226
1741068600000|2025-03-04 06:10:00|1011|1009.8|1007.6|1006.4|1011.3|1010.1|1007.5|1006.3|350
1741068900000|2025-03-04 06:15:00|1007.8|1006.6|1008.8|1007.6|1009.3|1008.1|1007.3|1006.1|300
1741069200000|2025-03-04 06:20:00|1008.9|1007.7|1008|1006.8|1009.3|1008.1|1007|1005.8|444
1741069500000|2025-03-04 06:25:00|1008.2|1007|1009.3|1008.1|1010|1008.8|1008.2|1007|207
1741069800000|2025-03-04 06:30:00|1009.5|1008.3|1008.8|1007.6|1009.8|1008.6|1008.7|1007.5|440
1741070100000|2025-03-04 06:35:00|1008.7|1007.5|1009.7|1008.5|1010.3|1009.1|1008.5|1007.3|132
1741070400000|2025-03-04 06:40:00|1009.6|1008.4|1007.8|1006.6|1009.7|1008.5|1007.2|1006|200
1741070700000|2025-03-04 06:45:00|1007.9|1006.7|1007.8|1006.6|1008.6|1007.4|1007.6|1006.4|253
1741071000000|2025-03-04 06:50:00|1007.6|1006.4|1006.7|1005.5|1007.8|1006.6|1006|1004.8|423
1741071300000|2025-03-04 06:55:00|1006.5|1005.3|1006.3|1005.1|1008.2|1007|1005.3|1004.1|377
1741071600000|2025-03-04 07:00:00|1006.4|1005.2|1007.1|1005.9|1007.3|1006.1|1006.1|1004.9|197
1741071900000|2025-03-04 07:05:00|1007.2|1006|1006.1|1004.9|1007.2|1006|1006.1|1004.9|48
1741072200000|2025-03-04 07:10:00|1006.2|1005|1006.7|1005.5|1006.8|1005.6|1005.8|1004.6|118
1741072500000|2025-03-04 07:15:00|1006.6|1005.4|1006.3|1005.1|1006.7|1005.5|1006.2|1005|48
1741072800000|2025-03-04 07:20:00|1006.2|1005|1006.3|1005.1|1006.6|1005.4|1006.1|1004.9|60
1741073100000|2025-03-04 07:25:00|1006.1|1004.9|1005.6|1004.4|1006.6|1005.4|1005.4|1004.2|126
1741073400000|2025-03-04 07:30:00|1005.7|1004.5|1005.8|1004.6|1005.8|1004.6|1005.4|1004.2|75
1741073700000|2025-03-04 07:35:00|1006|1004.8|1007.1|1005.9|1007.1|1005.9|1005.8|1004.6|92
1741074000000|2025-03-04 07:40:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.6|1005.4|35
1741074300000|2025-03-04 07:45:00|1006.7|1005.5|1006.8|1005.6|1007.2|1006|1006.6|1005.4|195
1741074600000|2025-03-04 07:50:00|1007.1|1005.9|1007.7|1006.5|1008|1006.8|1007.1|1005.9|148
1741074900000|2025-03-04 07:55:00|1007.8|1006.6|1006.7|1005.5|1007.8|1006.6|1006.3|1005.1|81
1741075200000|2025-03-04 08:00:00|1006.6|1005.4|1006.2|1005|1006.8|1005.6|1006.1|1004.9|222
1741075500000|2025-03-04 08:05:00|1006.3|1005.1|1006.6|1005.4|1006.8|1005.6|1006.2|1005|54
1741075800000|2025-03-04 08:10:00|1006.5|1005.3|1006.6|1005.4|1007.1|1005.9|1006.3|1005.1|59
1741076100000|2025-03-04 08:15:00|1006.5|1005.3|1006.8|1005.6|1006.8|1005.6|1006.1|1004.9|34
1741076400000|2025-03-04 08:20:00|1007|1005.8|1006.6|1005.4|1007|1005.8|1006.3|1005.1|74
1741076700000|2025-03-04 08:25:00|1006.5|1005.3|1007.6|1006.4|1007.6|1006.4|1006.5|1005.3|94
1741077000000|2025-03-04 08:30:00|1007.5|1006.3|1008.6|1007.4|1008.6|1007.4|1007.3|1006.1|62
1741077300000|2025-03-04 08:35:00|1008.3|1007.1|1008.8|1007.6|1008.8|1007.6|1008.1|1006.9|202
1741077600000|2025-03-04 08:40:00|1008.6|1007.4|1008.2|1007|1008.6|1007.4|1008|1006.8|82
1741077900000|2025-03-04 08:45:00|1008.1|1006.9|1007.9|1006.7|1008.1|1006.9|1007.1|1005.9|77
1741078200000|2025-03-04 08:50:00|1007.8|1006.6|1007.8|1006.6|1007.9|1006.7|1007.2|1006|59
1741078500000|2025-03-04 08:55:00|1007.7|1006.5|1006.9|1005.7|1007.7|1006.5|1006.8|1005.6|24
1741078800000|2025-03-04 09:00:00|1006.8|1005.6|1007.1|1005.9|1007.6|1006.4|1006.6|1005.4|68
1741079100000|2025-03-04 09:05:00|1007|1005.8|1007.2|1006|1007.6|1006.4|1006.9|1005.7|25
1741079400000|2025-03-04 09:10:00|1007.3|1006.1|1006.1|1004.9|1007.3|1006.1|1005.7|1004.5|130
1741079700000|2025-03-04 09:15:00|1005.8|1004.6|1006.1|1004.9|1006.7|1005.5|1005.8|1004.6|62
1741080000000|2025-03-04 09:20:00|1006|1004.8|1006.1|1004.9|1006.3|1005.1|1005.3|1004.1|112
1741080300000|2025-03-04 09:25:00|1006.2|1005|1005.6|1004.4|1006.3|1005.1|1005.6|1004.4|117
1741080600000|2025-03-04 09:30:00|1005.3|1004.1|1005.3|1004.1|1005.6|1004.4|1005.1|1003.9|162
1741080900000|2025-03-04 09:35:00|1005.4|1004.2|1004.8|1003.6|1005.6|1004.4|1004.6|1003.4|151
1741081200000|2025-03-04 09:40:00|1005.1|1003.9|1006.6|1005.4|1006.7|1005.5|1005.1|1003.9|207
1741081500000|2025-03-04 09:45:00|1006.7|1005.5|1006.7|1005.5|1006.8|1005.6|1006.2|1005|50
1741081800000|2025-03-04 09:50:00|1006.6|1005.4|1007.6|1006.4|1007.8|1006.6|1006.3|1005.1|94
1741082100000|2025-03-04 09:55:00|1007.5|1006.3|1006.1|1004.9|1007.7|1006.5|1006.1|1004.9|82
1741082400000|2025-03-04 10:00:00|1006|1004.8|1006.3|1005.1|1006.8|1005.6|1005.8|1004.6|205
1741082700000|2025-03-04 10:05:00|1006.4|1005.2|1006.6|1005.4|1006.9|1005.7|1006.1|1004.9|102
1741083000000|2025-03-04 10:10:00|1006.3|1005.1|1005.8|1004.6|1006.6|1005.4|1004.2|1003|1051
1741083300000|2025-03-04 10:15:00|1005.7|1004.5|1003.8|1002.6|1006.1|1004.9|1003.6|1002.4|573
1741083600000|2025-03-04 10:20:00|1003.7|1002.5|1005.1|1003.9|1005.6|1004.4|1003.6|1002.4|729
1741083900000|2025-03-04 10:25:00|1004.9|1003.7|1004.2|1003|1005.8|1004.6|1004.1|1002.9|254
1741084200000|2025-03-04 10:30:00|1004.3|1003.1|1003.6|1002.4|1004.5|1003.3|1003.6|1002.4|255
1741084500000|2025-03-04 10:35:00|1003.7|1002.5|1003.1|1001.9|1003.8|1002.6|1003.1|1001.9|198
1741084800000|2025-03-04 10:40:00|1002.9|1001.7|1003|1001.8|1003.1|1001.9|1002.8|1001.6|314
1741085100000|2025-03-04 10:45:00|1003.1|1001.9|1002.8|1001.6|1003.3|1002.1|1002.8|1001.6|267
1741085400000|2025-03-04 10:50:00|1002.1|1000.9|1000.1|998.9|1002.3|1001.1|999.6|998.4|1194
1741085700000|2025-03-04 10:55:00|1000|998.8|998.4|997.2|1000.1|998.9|998|996.8|592
1741086000000|2025-03-04 11:00:00|998.5|997.3|1000.5|999.3|1000.7|999.5|998.4|997.2|465
1741086300000|2025-03-04 11:05:00|1000.6|999.4|1003.2|1002|1003.3|1002.1|1000.6|999.4|1605
1741086600000|2025-03-04 11:10:00|1003.3|1002.1|1003.1|1001.9|1003.3|1002.1|1002.6|1001.4|97
1741086900000|2025-03-04 11:15:00|1002.8|1001.6|1001.3|1000.1|1002.8|1001.6|1001.2|1000|223
1741087200000|2025-03-04 11:20:00|1001.6|1000.4|1001.6|1000.4|1002.2|1001|1001.5|1000.3|96
1741087500000|2025-03-04 11:25:00|1001.5|1000.3|1001.8|1000.6|1003|1001.8|1001.3|1000.1|172
1741087800000|2025-03-04 11:30:00|1001.7|1000.5|1000.8|999.6|1001.8|1000.6|1000.8|999.6|104
1741088100000|2025-03-04 11:35:00|1000.9|999.7|1002|1000.8|1002.3|1001.1|1000.8|999.6|376
1741088400000|2025-03-04 11:40:00|1002.1|1000.9|1003.6|1002.4|1004|1002.8|1002|1000.8|323
1741088700000|2025-03-04 11:45:00|1003.7|1002.5|1005.8|1004.6|1006.3|1005.1|1003.7|1002.5|671
1741089000000|2025-03-04 11:50:00|1005.9|1004.7|1004.2|1003|1006.3|1005.1|1004.2|1003|345
1741089300000|2025-03-04 11:55:00|1004.3|1003.1|1003.8|1002.6|1004.3|1003.1|1003.3|1002.1|1012
1741089600000|2025-03-04 12:00:00|1003.7|1002.5|1002.5|1001.3|1003.7|1002.5|1002.1|1000.9|258
1741089900000|2025-03-04 12:05:00|1002.6|1001.4|1001.8|1000.6|1002.8|1001.6|1001.1|999.9|422
1741090200000|2025-03-04 12:10:00|1001.6|1000.4|1002.2|1001|1002.3|1001.1|1001.5|1000.3|190
1741090500000|2025-03-04 12:15:00|1002.3|1001.1|1002.6|1001.4|1003|1001.8|1002|1000.8|229
1741090800000|2025-03-04 12:20:00|1002.4|1001.2|1001.3|1000.1|1002.6|1001.4|1001.3|1000.1|304
1741091100000|2025-03-04 12:25:00|1001.4|1000.2|1001.5|1000.3|1001.8|1000.6|1001|999.8|145
1741091400000|2025-03-04 12:30:00|1001.3|1000.1|1001.8|1000.6|1001.8|1000.6|1000.8|999.6|322
1741091700000|2025-03-04 12:35:00|1001.9|1000.7|1001.3|1000.1|1003.5|1002.3|1001.3|1000.1|468
1741092000000|2025-03-04 12:40:00|1001.1|999.9|1001|999.8|1001.5|1000.3|1000.5|999.3|286
1741092300000|2025-03-04 12:45:00|1000.7|999.5|1002|1000.8|1002.5|1001.3|1000.7|999.5|595
1741092600000|2025-03-04 12:50:00|1001.8|1000.6|1001|999.8|1002.3|1001.1|1000.9|999.7|218
1741092900000|2025-03-04 12:55:00|1000.8|999.6|999.8|998.6|1001.3|1000.1|999.8|998.6|325
1741093200000|2025-03-04 13:00:00|999.5|998.3|1000|998.8|1000.5|999.3|999.5|998.3|527
1741093500000|2025-03-04 13:05:00|1000.1|998.9|999.5|998.3|1000.3|999.1|999|997.8|494
1741093800000|2025-03-04 13:10:00|999.7|998.5|999.5|998.3|999.8|998.6|998.8|997.6|552
1741094100000|2025-03-04 13:15:00|999.8|998.6|1000|998.8|1000.5|999.3|999.3|998.1|379
1741094400000|2025-03-04 13:20:00|1000.2|999|1001.8|1000.6|1001.9|1000.7|999.8|998.6|395
1741094700000|2025-03-04 13:25:00|1001.5|1000.3|1002.3|1001.1|1002.6|1001.4|1001.2|1000|603
1741095000000|2025-03-04 13:30:00|1002.1|1000.9|1003.4|1002.2|1004.7|1003.5|1002.1|1000.9|555
1741095300000|2025-03-04 13:35:00|1003.3|1002.1|1001.5|1000.3|1003.3|1002.1|1001.3|1000.1|336
1741095600000|2025-03-04 13:40:00|1001.3|1000.1|1000.8|999.6|1002.2|1001|1000.6|999.4|329
1741098600000|2025-03-04 14:30:00|1001.1|999.9|999.3|998.1|1001.1|999.9|995.9|994.7|5999
1741098900000|2025-03-04 14:35:00|999.5|998.3|1002.8|1001.6|1003|1001.8|999.1|997.9|2619
1741099200000|2025-03-04 14:40:00|1002.6|1001.4|1003.8|1002.6|1005.5|1004.3|1002.3|1001.1|2686
1741099500000|2025-03-04 14:45:00|1003.5|1002.3|1002|1000.8|1003.8|1002.6|1001.5|1000.3|1912
1741099800000|2025-03-04 14:50:00|1002.3|1001.1|998.3|997.1|1002.3|1001.1|998.3|997.1|2223
1741100100000|2025-03-04 14:55:00|998.6|997.4|998.1|996.9|999.8|998.6|997.7|996.5|2424
1741100400000|2025-03-04 15:00:00|998|996.8|999.5|998.3|1000.5|999.3|997.8|996.6|1651
1741100700000|2025-03-04 15:05:00|999.8|998.6|999.8|998.6|1003.5|1002.3|999.7|998.5|1822
1741101000000|2025-03-04 15:10:00|999.7|998.5|999.3|998.1|1000.1|998.9|998.3|997.1|1029
1741101300000|2025-03-04 15:15:00|999|997.8|998.5|997.3|999.5|998.3|998|996.8|791
1741101600000|2025-03-04 15:20:00|998.4|997.2|997.3|996.1|998.5|997.3|997|995.8|1247
1741101900000|2025-03-04 15:25:00|997.1|995.9|996.6|995.4|997.6|996.4|996|994.8|1182
1741102200000|2025-03-04 15:30:00|996.5|995.3|997.1|995.9|997.6|996.4|996.1|994.9|1140
1741102500000|2025-03-04 15:35:00|996.8|995.6|996.6|995.4|998.1|996.9|995.8|994.6|915
1741102800000|2025-03-04 15:40:00|996.4|995.2|995.6|994.4|997.8|996.6|995.1|993.9|934
1741103100000|2025-03-04 15:45:00|995.3|994.1|997.1|995.9|997.6|996.4|995.3|994.1|1087
1741103400000|2025-03-04 15:50:00|997.3|996.1|996.1|994.9|997.6|996.4|995.8|994.6|516
1741103700000|2025-03-04 15:55:00|996.3|995.1|996.6|995.4|997.1|995.9|995.8|994.6|632
1741104000000|2025-03-04 16:00:00|996.3|995.1|996.3|995.1|998.1|996.9|995.8|994.6|896
1741104300000|2025-03-04 16:05:00|996.1|994.9|994.6|993.4|996.3|995.1|994.6|993.4|894
1741104600000|2025-03-04 16:10:00|994.7|993.5|994.8|993.6|995.3|994.1|994.1|992.9|805
1741104900000|2025-03-04 16:15:00|994.6|993.4|994.6|993.4|995.3|994.1|993.8|992.6|945
1741105200000|2025-03-04 16:20:00|994.8|993.6|994.1|992.9|995.1|993.9|993.6|992.4|513
1741105500000|2025-03-04 16:25:00|994.3|993.1|994.3|993.1|994.8|993.6|994.1|992.9|622
1741105800000|2025-03-04 16:30:00|994.2|993|998.3|997.1|1002.1|1000.9|993.8|992.6|2111
1741106100000|2025-03-04 16:35:00|998.6|997.4|995.8|994.6|998.6|997.4|995.8|994.6|967
1741106400000|2025-03-04 16:40:00|996|994.8|996.1|994.9|997.1|995.9|994.8|993.6|598
1741106700000|2025-03-04 16:45:00|996|994.8|996.3|995.1|997.3|996.1|995.8|994.6|435
1741107000000|2025-03-04 16:50:00|996.1|994.9|999|997.8|999.6|998.4|996.1|994.9|696
1741107300000|2025-03-04 16:55:00|999.1|997.9|996.8|995.6|999.1|997.9|996.8|995.6|509
1741107600000|2025-03-04 17:00:00|997.1|995.9|999.8|998.6|1000.1|998.9|997.1|995.9|1089
1741107900000|2025-03-04 17:05:00|999.6|998.4|1002.7|1001.5|1003.6|1002.4|999.6|998.4|1720
1741108200000|2025-03-04 17:10:00|1002.6|1001.4|999.6|998.4|1003.1|1001.9|999.6|998.4|1104
1741108500000|2025-03-04 17:15:00|999.7|998.5|1006.8|1005.6|1006.8|1005.6|999.7|998.5|1539
1741108800000|2025-03-04 17:20:00|1006.9|1005.7|1004.3|1003.1|1007.7|1006.5|1004.1|1002.9|1151
1741109100000|2025-03-04 17:25:00|1004.2|1003|1003.1|1001.9|1004.8|1003.6|1002.9|1001.7|446
1741109400000|2025-03-04 17:30:00|1002.8|1001.6|1003.1|1001.9|1003.8|1002.6|1002.3|1001.1|510
1741109700000|2025-03-04 17:35:00|1002.8|1001.6|1001.6|1000.4|1003.6|1002.4|1001.6|1000.4|596
1741110000000|2025-03-04 17:40:00|1001.8|1000.6|1004.3|1003.1|1004.3|1003.1|1001.6|1000.4|530
1741110300000|2025-03-04 17:45:00|1004.6|1003.4|1002.6|1001.4|1004.6|1003.4|1002.6|1001.4|661
1741110600000|2025-03-04 17:50:00|1002.3|1001.1|1001.1|999.9|1003.1|1001.9|1000.7|999.5|692
1741110900000|2025-03-04 17:55:00|1001.3|1000.1|1000.2|999|1001.8|1000.6|1000.2|999|350
1741111200000|2025-03-04 18:00:00|1000.3|999.1|1000.1|998.9|1001.8|1000.6|999.9|998.7|379
1741111500000|2025-03-04 18:05:00|1000.3|999.1|1000.6|999.4|1001|999.8|999.8|998.6|257
1741111800000|2025-03-04 18:10:00|1000.8|999.6|1001.1|999.9|1002.6|1001.4|1000.3|999.1|544
1741112100000|2025-03-04 18:15:00|1000.8|999.6|1001.8|1000.6|1002.6|1001.4|1000.5|999.3|536
1741112400000|2025-03-04 18:20:00|1001.6|1000.4|1001.8|1000.6|1003.3|1002.1|1001.1|999.9|695
1741112700000|2025-03-04 18:25:00|1001.7|1000.5|1002.6|1001.4|1003.1|1001.9|1001.6|1000.4|1667
1741113000000|2025-03-04 18:30:00|1002.4|1001.2|1001.1|999.9|1002.4|1001.2|1000.6|999.4|923
1741113300000|2025-03-04 18:35:00|1001.4|1000.2|1001.4|1000.2|1001.6|1000.4|1001.1|999.9|563
1741113600000|2025-03-04 18:40:00|1001.5|1000.3|1001.3|1000.1|1001.6|1000.4|1000.3|999.1|406
1741113900000|2025-03-04 18:45:00|1001.4|1000.2|1000.9|999.7|1001.6|1000.4|1000.6|999.4|631
1741114200000|2025-03-04 18:50:00|1001.1|999.9|1001.1|999.9|1001.8|1000.6|1000.6|999.4|393
1741114500000|2025-03-04 18:55:00|1001.3|1000.1|999.9|998.7|1001.3|1000.1|999.9|998.7|251
1741114800000|2025-03-04 19:00:00|999.6|998.4|999.9|998.7|1000.7|999.5|999.1|997.9|1022
1741115100000|2025-03-04 19:05:00|1000.1|998.9|1001.4|1000.2|1001.5|1000.3|999.9|998.7|631
1741115400000|2025-03-04 19:10:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1000.6|999.4|2044
1741115700000|2025-03-04 19:15:00|1002.1|1000.9|1004.3|1003.1|1004.3|1003.1|1001.9|1000.7|2560
1741136400000|2025-03-05 01:00:00|1012.9|1011.7|1012|1010.8|1014|1012.7|1007.9|1006.7|1281
1741136700000|2025-03-05 01:05:00|1012.1|1010.9|1012.8|1011.6|1013.8|1012.6|1012.1|1010.9|701
1741137000000|2025-03-05 01:10:00|1012.7|1011.5|1011.1|1009.9|1013.1|1011.9|1010.9|1009.7|368
1741137300000|2025-03-05 01:15:00|1011|1009.8|1010.1|1008.9|1011.6|1010.4|1010|1008.8|298
1741137600000|2025-03-05 01:20:00|1009.9|1008.7|1010.1|1008.9|1010.1|1008.9|1009.4|1008.2|161
1741137900000|2025-03-05 01:25:00|1010.2|1009|1008.9|1007.7|1010.4|1009.2|1008.6|1007.4|96
1741138200000|2025-03-05 01:30:00|1009|1007.8|1009.3|1008.1|1009.6|1008.4|1008.4|1007.2|159
1741138500000|2025-03-05 01:35:00|1009.4|1008.2|1008.3|1007.1|1009.4|1008.2|1007.9|1006.7|103
1741138800000|2025-03-05 01:40:00|1008.4|1007.2|1007.2|1006|1008.4|1007.2|1006.5|1005.3|420
1741139100000|2025-03-05 01:45:00|1007.1|1005.9|1006.3|1005.1|1007.6|1006.4|1006|1004.8|234
1741139400000|2025-03-05 01:50:00|1006.1|1004.9|1006.4|1005.2|1007.2|1006|1006.1|1004.9|120
1741139700000|2025-03-05 01:55:00|1006.3|1005.1|1005.9|1004.7|1006.7|1005.5|1005.7|1004.5|52
1741140000000|2025-03-05 02:00:00|1006.1|1004.9|1006.3|1005.1|1006.6|1005.4|1005.9|1004.7|101
1741140300000|2025-03-05 02:05:00|1006.4|1005.2|1005.9|1004.7|1006.4|1005.2|1005.1|1003.9|92
1741140600000|2025-03-05 02:10:00|1006|1004.8|1006|1004.8|1006.3|1005.1|1005.7|1004.5|74
1741140900000|2025-03-05 02:15:00|1006.1|1004.9|1006.2|1005|1006.2|1005|1005.8|1004.6|33
1741141200000|2025-03-05 02:20:00|1006.1|1004.9|1006.2|1005|1006.4|1005.2|1006.1|1004.9|58
1741141500000|2025-03-05 02:25:00|1006.1|1004.9|1005.9|1004.7|1006.1|1004.9|1005.3|1004.1|58
1741141800000|2025-03-05 02:30:00|1006|1004.8|1006.4|1005.2|1006.6|1005.4|1005.5|1004.3|30
1741142100000|2025-03-05 02:35:00|1006.2|1005|1005.9|1004.7|1006.2|1005|1004.6|1003.4|85
1741142400000|2025-03-05 02:40:00|1006.2|1005|1003.1|1001.9|1006.3|1005.1|1002.9|1001.7|238
1741142700000|2025-03-05 02:45:00|1002.9|1001.7|1004.2|1003|1004.3|1003.1|1002.8|1001.6|266
1741143000000|2025-03-05 02:50:00|1004.1|1002.9|1003.5|1002.3|1004.1|1002.9|1003.1|1001.9|58
1741143300000|2025-03-05 02:55:00|1003.6|1002.4|1002.7|1001.5|1003.7|1002.5|1002.4|1001.2|156
1741143600000|2025-03-05 03:00:00|1002.4|1001.2|1001.9|1000.7|1002.7|1001.5|1001.6|1000.4|459
1741143900000|2025-03-05 03:05:00|1001.4|1000.2|1004.2|1003|1004.2|1003|1001.4|1000.2|361
1741144200000|2025-03-05 03:10:00|1004.1|1002.9|1003.7|1002.5|1004.1|1002.9|1003.1|1001.9|205
1741144500000|2025-03-05 03:15:00|1003.9|1002.7|1003.2|1002|1004.2|1003|1003.2|1002|69
1741144800000|2025-03-05 03:20:00|1002.9|1001.7|1003.2|1002|1003.2|1002|1002.4|1001.2|221
1741145100000|2025-03-05 03:25:00|1003|1001.8|1003.7|1002.5|1003.7|1002.5|1003|1001.8|46
1741145400000|2025-03-05 03:30:00|1003.8|1002.6|1003.7|1002.5|1004.2|1003|1003.3|1002.1|15
1741145700000|2025-03-05 03:35:00|1003.8|1002.6|1004.2|1003|1004.3|1003.1|1003.8|1002.6|23
1741146000000|2025-03-05 03:40:00|1004.4|1003.2|1003.9|1002.7|1004.4|1003.2|1003.8|1002.6|50
1741146300000|2025-03-05 03:45:00|1003.8|1002.6|1004.7|1003.5|1004.7|1003.5|1003.8|1002.6|95
1741146600000|2025-03-05 03:50:00|1004.5|1003.3|1004.5|1003.3|1004.7|1003.5|1004.4|1003.2|10
1741146900000|2025-03-05 03:55:00|1004.7|1003.5|1004.7|1003.5|1004.9|1003.7|1004.4|1003.2|62
1741147200000|2025-03-05 04:00:00|1004.9|1003.7|1004.4|1003.2|1004.9|1003.7|1004.4|1003.2|51
1741147500000|2025-03-05 04:05:00|1004.5|1003.3|1005.1|1003.9|1005.1|1003.9|1004.5|1003.3|99
1741147800000|2025-03-05 04:10:00|1005.2|1004|1005.5|1004.3|1005.7|1004.5|1005.2|1004|22
1741148100000|2025-03-05 04:15:00|1005.6|1004.4|1005.8|1004.6|1005.8|1004.6|1005.4|1004.2|27
1741148400000|2025-03-05 04:20:00|1005.7|1004.5|1004.9|1003.7|1005.8|1004.6|1004.9|1003.7|14
1741148700000|2025-03-05 04:25:00|1004.7|1003.5|1005|1003.8|1005|1003.8|1004.6|1003.4|10
1741149000000|2025-03-05 04:30:00|1004.9|1003.7|1004.9|1003.7|1005.1|1003.9|1004.7|1003.5|24
1741149300000|2025-03-05 04:35:00|1005.1|1003.9|1005.4|1004.2|1005.4|1004.2|1005.1|1003.9|9
1741149600000|2025-03-05 04:40:00|1005.2|1004|1004.9|1003.7|1005.2|1004|1004.9|1003.7|12
1741149900000|2025-03-05 04:45:00|1004.8|1003.6|1004.9|1003.7|1004.9|1003.7|1004.7|1003.5|27
1741150200000|2025-03-05 04:50:00|1005|1003.8|1004.7|1003.5|1005|1003.8|1004.5|1003.3|20
1741150500000|2025-03-05 04:55:00|1004.8|1003.6|1004.7|1003.5|1004.8|1003.6|1004.7|1003.5|6
1741150800000|2025-03-05 05:00:00|1004.4|1003.2|1004.4|1003.2|1004.7|1003.5|1004.4|1003.2|17
1741151100000|2025-03-05 05:05:00|1004.7|1003.5|1004.7|1003.5|1004.7|1003.5|1004.4|1003.2|9
1741151400000|2025-03-05 05:10:00|1004.4|1003.2|1004.7|1003.5|1004.7|1003.5|1004.4|1003.2|13
1741151700000|2025-03-05 05:15:00|1004.4|1003.2|1004.9|1003.7|1004.9|1003.7|1004.4|1003.2|25
1741152000000|2025-03-05 05:20:00|1004.8|1003.6|1004.9|1003.7|1004.9|1003.7|1004.7|1003.5|11
1741152300000|2025-03-05 05:25:00|1004.8|1003.6|1004.7|1003.5|1004.9|1003.7|1004.7|1003.5|11
1741152600000|2025-03-05 05:30:00|1004.4|1003.2|1003.7|1002.5|1004.7|1003.5|1003.6|1002.4|80
1741152900000|2025-03-05 05:35:00|1003.8|1002.6|1003.7|1002.5|1004.1|1002.9|1003.3|1002.1|99
1741153200000|2025-03-05 05:40:00|1003.6|1002.4|1003.7|1002.5|1003.9|1002.7|1003.4|1002.2|11
1741153500000|2025-03-05 05:45:00|1003.4|1002.2|1003.2|1002|1004.2|1003|1003.2|1002|110
1741153800000|2025-03-05 05:50:00|1002.9|1001.7|1002.9|1001.7|1003.4|1002.2|1002.4|1001.2|102
1741154100000|2025-03-05 05:55:00|1003.1|1001.9|1002.2|1001|1003.1|1001.9|1001.9|1000.7|136
1741154400000|2025-03-05 06:00:00|1002.4|1001.2|1002.2|1001|1002.9|1001.7|1002.2|1001|118
1741154700000|2025-03-05 06:05:00|1002.3|1001.1|1001.9|1000.7|1002.4|1001.2|1001.9|1000.7|68
1741155000000|2025-03-05 06:10:00|1001.8|1000.6|1002.7|1001.5|1002.8|1001.6|1001.7|1000.5|104
1741155300000|2025-03-05 06:15:00|1002.6|1001.4|1002.2|1001|1002.7|1001.5|1002.1|1000.9|133
1741155600000|2025-03-05 06:20:00|1002.1|1000.9|1001.7|1000.5|1002.7|1001.5|1001.7|1000.5|176
1741155900000|2025-03-05 06:25:00|1001.6|1000.4|1001.4|1000.2|1001.8|1000.6|1000.9|999.7|70
1741156200000|2025-03-05 06:30:00|1001.6|1000.4|1000.9|999.7|1001.7|1000.5|1000.7|999.5|42
1741156500000|2025-03-05 06:35:00|1000.7|999.5|1000.4|999.2|1001.1|999.9|1000.2|999|256
1741156800000|2025-03-05 06:40:00|1000.3|999.1|1000.4|999.2|1001.4|1000.2|1000.3|999.1|117
1741157100000|2025-03-05 06:45:00|1000.5|999.3|1000.6|999.4|1001.2|1000|1000.4|999.2|185
1741157400000|2025-03-05 06:50:00|1000.5|999.3|1000.5|999.3|1000.7|999.5|1000.2|999|71
1741157700000|2025-03-05 06:55:00|1000.3|999.1|1001|999.8|1001|999.8|1000.1|998.9|137
1741158000000|2025-03-05 07:00:00|1001.1|999.9|1003.3|1002.1|1003.3|1002.1|1001.1|999.9|105
1741158300000|2025-03-05 07:05:00|1003.2|1002|1003.6|1002.4|1004.2|1003|1003|1001.8|87
1741158600000|2025-03-05 07:10:00|1003.5|1002.3|1003.6|1002.4|1003.9|1002.7|1003|1001.8|149
1741158900000|2025-03-05 07:15:00|1003.5|1002.3|1004.8|1003.6|1005|1003.8|1003.4|1002.2|147
1741159200000|2025-03-05 07:20:00|1004.7|1003.5|1005.6|1004.4|1005.8|1004.6|1004.4|1003.2|117
1741159500000|2025-03-05 07:25:00|1005.4|1004.2|1005.7|1004.5|1005.9|1004.7|1005.4|1004.2|182
1741159800000|2025-03-05 07:30:00|1005.4|1004.2|1005.8|1004.6|1005.8|1004.6|1004.9|1003.7|68
1741160100000|2025-03-05 07:35:00|1005.9|1004.7|1005.9|1004.7|1006.4|1005.2|1005.8|1004.6|81
1741160400000|2025-03-05 07:40:00|1005.7|1004.5|1005.3|1004.1|1005.7|1004.5|1004.9|1003.7|108
1741160700000|2025-03-05 07:45:00|1005.2|1004|1004.9|1003.7|1005.2|1004|1004.9|1003.7|28
1741161000000|2025-03-05 07:50:00|1004.8|1003.6|1005.1|1003.9|1005.1|1003.9|1004.7|1003.5|19
1741161300000|2025-03-05 07:55:00|1005.2|1004|1005.1|1003.9|1005.2|1004|1004.4|1003.2|44
1741161600000|2025-03-05 08:00:00|1005|1003.8|1005.5|1004.3|1005.7|1004.5|1004.7|1003.5|77
1741161900000|2025-03-05 08:05:00|1005.7|1004.5|1005.9|1004.7|1006.6|1005.4|1005.7|1004.5|144
1741162200000|2025-03-05 08:10:00|1006.2|1005|1007.4|1006.2|1007.8|1006.6|1005.8|1004.6|164
1741162500000|2025-03-05 08:15:00|1007.3|1006.1|1008.2|1007|1008.8|1007.6|1007.3|1006.1|184
1741162800000|2025-03-05 08:20:00|1008.3|1007.1|1008.8|1007.6|1008.9|1007.7|1007.5|1006.3|163
1741163100000|2025-03-05 08:25:00|1009.2|1008|1008.7|1007.5|1009.4|1008.2|1008.3|1007.1|313
1741163400000|2025-03-05 08:30:00|1008.5|1007.3|1008|1006.8|1008.7|1007.5|1007.5|1006.3|124
1741163700000|2025-03-05 08:35:00|1008.2|1007|1008.2|1007|1008.2|1007|1007.5|1006.3|55
1741164000000|2025-03-05 08:40:00|1008.1|1006.9|1008.2|1007|1008.2|1007|1007.6|1006.4|91
1741164300000|2025-03-05 08:45:00|1008.1|1006.9|1008.1|1006.9|1008.2|1007|1007.5|1006.3|45
1741164600000|2025-03-05 08:50:00|1008.2|1007|1008.2|1007|1008.3|1007.1|1007.7|1006.5|100
1741164900000|2025-03-05 08:55:00|1008.1|1006.9|1009.2|1008|1009.2|1008|1008|1006.8|170
1741165200000|2025-03-05 09:00:00|1009.1|1007.9|1008.9|1007.7|1009.1|1007.9|1007.9|1006.7|113
1741165500000|2025-03-05 09:05:00|1008.8|1007.6|1008.2|1007|1008.9|1007.7|1007.9|1006.7|96
1741165800000|2025-03-05 09:10:00|1008.4|1007.2|1008.7|1007.5|1008.9|1007.7|1007.9|1006.7|104
1741166100000|2025-03-05 09:15:00|1008.9|1007.7|1008.2|1007|1009|1007.8|1007.6|1006.4|435
1741166400000|2025-03-05 09:20:00|1008|1006.8|1008.4|1007.2|1008.5|1007.3|1007.5|1006.3|114
1741166700000|2025-03-05 09:25:00|1008.5|1007.3|1008.7|1007.5|1009|1007.8|1008.5|1007.3|74
1741167000000|2025-03-05 09:30:00|1008.6|1007.4|1008.5|1007.3|1008.7|1007.5|1008.2|1007|47
1741167300000|2025-03-05 09:35:00|1008.3|1007.1|1008|1006.8|1008.5|1007.3|1008|1006.8|36
1741167600000|2025-03-05 09:40:00|1007.7|1006.5|1007.5|1006.3|1007.9|1006.7|1007|1005.8|124
1741167900000|2025-03-05 09:45:00|1007.7|1006.5|1008.2|1007|1008.2|1007|1007.5|1006.3|45
1741168200000|2025-03-05 09:50:00|1008.4|1007.2|1007.9|1006.7|1008.4|1007.2|1007.7|1006.5|125
1741168500000|2025-03-05 09:55:00|1007.7|1006.5|1007.7|1006.5|1008.4|1007.2|1007.6|1006.4|102
1741168800000|2025-03-05 10:00:00|1007.4|1006.2|1006.1|1004.9|1007.4|1006.2|1005.7|1004.5|216
1741169100000|2025-03-05 10:05:00|1006|1004.8|1005.7|1004.5|1006.2|1005|1005.7|1004.5|100
1741169400000|2025-03-05 10:10:00|1006|1004.8|1006.4|1005.2|1006.7|1005.5|1006|1004.8|62
1741169700000|2025-03-05 10:15:00|1006.5|1005.3|1005.5|1004.3|1006.5|1005.3|1005.5|1004.3|44
1741170000000|2025-03-05 10:20:00|1005.7|1004.5|1006|1004.8|1006.2|1005|1005.7|1004.5|136
1741170300000|2025-03-05 10:25:00|1005.8|1004.6|1005.5|1004.3|1006|1004.8|1005.5|1004.3|51
1741170600000|2025-03-05 10:30:00|1005.6|1004.4|1006.2|1005|1006.5|1005.3|1005.5|1004.3|51
1741170900000|2025-03-05 10:35:00|1006.4|1005.2|1006.7|1005.5|1006.8|1005.6|1006.2|1005|29
1741171200000|2025-03-05 10:40:00|1006.8|1005.6|1006.7|1005.5|1006.9|1005.7|1006.4|1005.2|37
1741171500000|2025-03-05 10:45:00|1006.6|1005.4|1006.9|1005.7|1007|1005.8|1006.4|1005.2|53
1741171800000|2025-03-05 10:50:00|1006.8|1005.6|1006.5|1005.3|1006.9|1005.7|1006|1004.8|68
1741172100000|2025-03-05 10:55:00|1006.7|1005.5|1007.2|1006|1007.4|1006.2|1006.4|1005.2|27
1741172400000|2025-03-05 11:00:00|1007.3|1006.1|1008.6|1007.4|1008.9|1007.7|1007.2|1006|331
1741172700000|2025-03-05 11:05:00|1008.5|1007.3|1009.1|1007.9|1009.1|1007.9|1008.2|1007|73
1741173000000|2025-03-05 11:10:00|1008.9|1007.7|1008.7|1007.5|1008.9|1007.7|1008.2|1007|55
1741173300000|2025-03-05 11:15:00|1008.8|1007.6|1008.6|1007.4|1009.1|1007.9|1008.6|1007.4|63
1741173600000|2025-03-05 11:20:00|1008.5|1007.3|1009.6|1008.4|1009.9|1008.7|1008.5|1007.3|138
1741173900000|2025-03-05 11:25:00|1009.7|1008.5|1009.4|1008.2|1009.9|1008.7|1009.3|1008.1|41
1741174200000|2025-03-05 11:30:00|1009.3|1008.1|1009.3|1008.1|1009.7|1008.5|1009.2|1008|64
1741174500000|2025-03-05 11:35:00|1009.4|1008.2|1010.4|1009.2|1010.7|1009.5|1009|1007.8|164
1741174800000|2025-03-05 11:40:00|1010.2|1009|1009.7|1008.5|1010.2|1009|1009.4|1008.2|41
1741175100000|2025-03-05 11:45:00|1009.6|1008.4|1008.7|1007.5|1009.7|1008.5|1008.7|1007.5|302
1741175400000|2025-03-05 11:50:00|1008.8|1007.6|1008.7|1007.5|1009.6|1008.4|1008.7|1007.5|85
1741175700000|2025-03-05 11:55:00|1008.4|1007.2|1008.2|1007|1008.7|1007.5|1007.9|1006.7|90
1741176000000|2025-03-05 12:00:00|1008.4|1007.2|1008.9|1007.7|1009.2|1008|1008.2|1007|58
1741176300000|2025-03-05 12:05:00|1008.7|1007.5|1008.2|1007|1008.9|1007.7|1007.7|1006.5|156
1741176600000|2025-03-05 12:10:00|1008.4|1007.2|1009.2|1008|1009.4|1008.2|1008.3|1007.1|18
1741176900000|2025-03-05 12:15:00|1009.4|1008.2|1010.2|1009|1010.8|1009.6|1009.3|1008.1|131
1741177200000|2025-03-05 12:20:00|1010.5|1009.3|1009.7|1008.5|1010.7|1009.5|1009.7|1008.5|183
1741177500000|2025-03-05 12:25:00|1010|1008.8|1010.7|1009.5|1010.7|1009.5|1010|1008.8|161
1741177800000|2025-03-05 12:30:00|1010.6|1009.4|1008.7|1007.5|1010.6|1009.4|1008.7|1007.5|123
1741178100000|2025-03-05 12:35:00|1008.5|1007.3|1010|1008.8|1010|1008.8|1008.5|1007.3|109
1741178400000|2025-03-05 12:40:00|1010.2|1009|1011|1009.8|1011|1009.8|1010|1008.8|96
1741178700000|2025-03-05 12:45:00|1011.2|1010|1010|1008.8|1011.3|1010.1|1009.7|1008.5|47
1741179000000|2025-03-05 12:50:00|1009.9|1008.7|1010.7|1009.5|1011.2|1010|1009.9|1008.7|144
1741179300000|2025-03-05 12:55:00|1011|1009.8|1011|1009.8|1011.4|1010.2|1009.9|1008.7|385
1741179600000|2025-03-05 13:00:00|1010.9|1009.7|1011.6|1010.4|1012|1010.8|1010.4|1009.2|341
1741179900000|2025-03-05 13:05:00|1011.5|1010.3|1011.1|1009.9|1012.4|1011.2|1010.9|1009.7|335
1741180200000|2025-03-05 13:10:00|1011.2|1010|1010.4|1009.2|1011.6|1010.4|1010.2|1009|344
1741180500000|2025-03-05 13:15:00|1010.3|1009.1|1008.4|1007.2|1010.9|1009.7|1008.3|1007.1|393
1741180800000|2025-03-05 13:20:00|1008.6|1007.4|1007.1|1005.9|1008.9|1007.7|1007|1005.8|357
1741181100000|2025-03-05 13:25:00|1007.2|1006|1007.6|1006.4|1007.7|1006.5|1006.7|1005.5|304
1741181400000|2025-03-05 13:30:00|1007.5|1006.3|1006.7|1005.5|1008|1006.8|1006.5|1005.3|448
1741181700000|2025-03-05 13:35:00|1006.9|1005.7|1008.1|1006.9|1008.4|1007.2|1006.5|1005.3|205
1741182000000|2025-03-05 13:40:00|1008|1006.8|1006.9|1005.7|1008|1006.8|1006|1004.8|644
1741185000000|2025-03-05 14:30:00|1005|1003.8|1004.2|1003|1005.2|1004|1002.8|1001.6|3352
1741185300000|2025-03-05 14:35:00|1004|1002.8|1004|1002.8|1005.1|1003.9|1001.5|1000.3|1409
1741185600000|2025-03-05 14:40:00|1004.1|1002.9|1004.2|1003|1005.4|1004.2|1003.7|1002.5|1020
1741185900000|2025-03-05 14:45:00|1003.9|1002.7|1001.2|1000|1003.9|1002.7|1001|999.8|1642
1741186200000|2025-03-05 14:50:00|1001.5|1000.3|1001|999.8|1002.4|1001.2|1001|999.8|1055
1741186500000|2025-03-05 14:55:00|1001.2|1000|1001|999.8|1002|1000.8|1001|999.8|628
1741186800000|2025-03-05 15:00:00|1001.2|1000|1001.5|1000.3|1002.7|1001.5|1000.7|999.5|905
1741187100000|2025-03-05 15:05:00|1001.6|1000.4|1000.7|999.5|1003.5|1002.3|1000.7|999.5|803
1741187400000|2025-03-05 15:10:00|1001|999.8|1000.5|999.3|1001|999.8|999.7|998.5|670
1741187700000|2025-03-05 15:15:00|1000.7|999.5|1000.5|999.3|1001|999.8|999.5|998.3|679
1741188000000|2025-03-05 15:20:00|1000.2|999|999.5|998.3|1000.2|999|998.5|997.3|1384
1741188300000|2025-03-05 15:25:00|999.8|998.6|1000.5|999.3|1001.8|1000.6|999.5|998.3|667
1741188600000|2025-03-05 15:30:00|1000.4|999.2|1001.5|1000.3|1002.2|1001|1000|998.8|435
1741188900000|2025-03-05 15:35:00|1001.7|1000.5|1002.3|1001.1|1003|1001.8|1001.5|1000.3|408
1741189200000|2025-03-05 15:40:00|1002.4|1001.2|1001.7|1000.5|1002.5|1001.3|1000.2|999|675
1741189500000|2025-03-05 15:45:00|1001.8|1000.6|1005.7|1004.5|1006|1004.8|1001.8|1000.6|1368
1741189800000|2025-03-05 15:50:00|1005.8|1004.6|1005.5|1004.3|1007.2|1006|1004.7|1003.5|721
1741190100000|2025-03-05 15:55:00|1005.7|1004.5|1007.2|1006|1008.7|1007.5|1005.7|1004.5|733
1741190400000|2025-03-05 16:00:00|1007|1005.8|1008.7|1007.5|1008.7|1007.5|1006.7|1005.5|685
1741190700000|2025-03-05 16:05:00|1008.8|1007.6|1009.5|1008.3|1010.5|1009.3|1008.2|1007|1001
1741191000000|2025-03-05 16:10:00|1009.2|1008|1009.2|1008|1010.5|1009.3|1009|1007.8|470
1741191300000|2025-03-05 16:15:00|1009.5|1008.3|1009.2|1008|1010|1008.8|1008.2|1007|662
1741191600000|2025-03-05 16:20:00|1009|1007.8|1011.7|1010.5|1011.7|1010.5|1009|1007.8|726
1741191900000|2025-03-05 16:25:00|1011.9|1010.7|1011.9|1010.7|1012.7|1011.5|1011.2|1010|842
1741192200000|2025-03-05 16:30:00|1011.7|1010.5|1012.9|1011.7|1013.4|1012.2|1011|1009.8|1148
1741192500000|2025-03-05 16:35:00|1012.8|1011.6|1012.4|1011.2|1014.4|1013.2|1012.3|1011.1|810
1741192800000|2025-03-05 16:40:00|1012.7|1011.5|1012.4|1011.2|1013.2|1012|1012.2|1011|398
1741193100000|2025-03-05 16:45:00|1012.3|1011.1|1012.7|1011.5|1013.4|1012.2|1011.2|1010|684
1741193400000|2025-03-05 16:50:00|1012.5|1011.3|1011.6|1010.4|1013.4|1012.2|1011.5|1010.3|420
1741193700000|2025-03-05 16:55:00|1011.7|1010.5|1013.9|1012.7|1014.4|1013.2|1011.6|1010.4|934
1741194000000|2025-03-05 17:00:00|1013.7|1012.5|1011.9|1010.7|1013.7|1012.5|1011.7|1010.5|626
1741194300000|2025-03-05 17:05:00|1012|1010.8|1012.2|1011|1012.7|1011.5|1011.4|1010.2|756
1741194600000|2025-03-05 17:10:00|1012.1|1010.9|1011.8|1010.6|1012.7|1011.5|1011.7|1010.5|531
1741194900000|2025-03-05 17:15:00|1011.9|1010.7|1012.2|1011|1012.4|1011.2|1010.8|1009.6|448
1741195200000|2025-03-05 17:20:00|1012.1|1010.9|1012.1|1010.9|1013|1011.8|1011.7|1010.5|512
1741195500000|2025-03-05 17:25:00|1012.2|1011|1010.4|1009.2|1012.2|1011|1010|1008.8|412
1741195800000|2025-03-05 17:30:00|1010.5|1009.3|1011|1009.8|1011.7|1010.5|1010.2|1009|528
1741196100000|2025-03-05 17:35:00|1010.9|1009.7|1010.3|1009.1|1011.4|1010.2|1010.2|1009|955
1741196400000|2025-03-05 17:40:00|1010.2|1009|1011.5|1010.3|1012|1010.8|1010.1|1008.9|377
1741196700000|2025-03-05 17:45:00|1011.7|1010.5|1011.7|1010.5|1012.7|1011.5|1011.5|1010.3|371
1741197000000|2025-03-05 17:50:00|1012|1010.8|1012|1010.8|1012.5|1011.3|1011.2|1010|605
1741197300000|2025-03-05 17:55:00|1012.2|1011|1012.2|1011|1013.5|1012.3|1012|1010.8|675
1741197600000|2025-03-05 18:00:00|1012|1010.8|1012|1010.8|1012.5|1011.3|1011.7|1010.5|278
1741197900000|2025-03-05 18:05:00|1012.2|1011|1011.5|1010.3|1012.7|1011.5|1011.2|1010|362
1741198200000|2025-03-05 18:10:00|1011.2|1010|1012.5|1011.3|1013|1011.8|1011|1009.8|453
1741198500000|2025-03-05 18:15:00|1012.6|1011.4|1013.2|1012|1014|1012.8|1012.5|1011.3|454
1741198800000|2025-03-05 18:20:00|1013.5|1012.3|1014.5|1013.3|1014.5|1013.3|1013.5|1012.3|504
1741199100000|2025-03-05 18:25:00|1014.7|1013.5|1013.1|1011.9|1015|1013.8|1013|1011.8|562
1741199400000|2025-03-05 18:30:00|1013|1011.8|1013.4|1012.2|1013.4|1012.2|1012.5|1011.3|627
1741199700000|2025-03-05 18:35:00|1013.2|1012|1014.7|1013.5|1015.2|1014|1012.5|1011.3|411
1741200000000|2025-03-05 18:40:00|1014.5|1013.3|1013.7|1012.5|1015|1013.8|1013.7|1012.5|666
1741200300000|2025-03-05 18:45:00|1013.9|1012.7|1014.5|1013.3|1014.5|1013.3|1013.9|1012.7|393
1741200600000|2025-03-05 18:50:00|1014.6|1013.4|1014.7|1013.5|1015.5|1014.3|1014.5|1013.3|1067
1741200900000|2025-03-05 18:55:00|1014.9|1013.7|1013.5|1012.3|1014.9|1013.7|1013.2|1012|946
1741201200000|2025-03-05 19:00:00|1013.7|1012.5|1014|1012.8|1014.4|1013.2|1013.2|1012|979
1741201500000|2025-03-05 19:05:00|1014.2|1013|1015.2|1014|1016.2|1015|1013.7|1012.5|1473
1741201800000|2025-03-05 19:10:00|1015.4|1014.2|1014.4|1013.2|1016.1|1014.9|1013.9|1012.7|3571
1741202100000|2025-03-05 19:15:00|1014.6|1013.4|1014.9|1013.7|1015.1|1013.9|1013.9|1012.7|1773
1741222800000|2025-03-06 01:00:00|1021.4|1020.2|1019.4|1018.2|1024.8|1023.6|1017.9|1016.7|1410
1741223100000|2025-03-06 01:05:00|1019.3|1018.1|1017.4|1016.2|1019.6|1018.4|1016.6|1015.4|559
1741223400000|2025-03-06 01:10:00|1017.5|1016.3|1018.4|1017.2|1018.6|1017.4|1016.2|1015|808
1741223700000|2025-03-06 01:15:00|1018.5|1017.3|1019.1|1017.9|1019.3|1018.1|1018.1|1016.9|616
1741224000000|2025-03-06 01:20:00|1018.9|1017.7|1018.3|1017.1|1019.1|1017.9|1018.2|1017|163
1741224300000|2025-03-06 01:25:00|1018.1|1016.9|1018.8|1017.6|1018.8|1017.6|1017.8|1016.6|97
1741224600000|2025-03-06 01:30:00|1019.1|1017.9|1018.8|1017.6|1019.3|1018.1|1018.7|1017.5|91
1741224900000|2025-03-06 01:35:00|1019|1017.8|1018.8|1017.6|1019.2|1018|1018.8|1017.6|19
1741225200000|2025-03-06 01:40:00|1019.1|1017.9|1018.8|1017.6|1019.1|1017.9|1018.3|1017.1|48
1741225500000|2025-03-06 01:45:00|1019.1|1017.9|1019.3|1018.1|1019.3|1018.1|1018.7|1017.5|255
1741225800000|2025-03-06 01:50:00|1019.2|1018|1019.8|1018.6|1019.8|1018.6|1019.1|1017.9|41
1741226100000|2025-03-06 01:55:00|1019.7|1018.5|1018.8|1017.6|1019.7|1018.5|1018.8|1017.6|44
1741226400000|2025-03-06 02:00:00|1018.9|1017.7|1020.1|1018.9|1020.1|1018.9|1018.8|1017.6|256
1741226700000|2025-03-06 02:05:00|1020|1018.8|1020.4|1019.2|1021.3|1020.1|1019.8|1018.6|190
1741227000000|2025-03-06 02:10:00|1020.3|1019.1|1020.4|1019.2|1020.9|1019.7|1020.1|1018.9|71
1741227300000|2025-03-06 02:15:00|1020.5|1019.3|1020.3|1019.1|1020.9|1019.7|1020.1|1018.9|56
1741227600000|2025-03-06 02:20:00|1020.1|1018.9|1020.8|1019.6|1020.9|1019.7|1020.1|1018.9|69
1741227900000|2025-03-06 02:25:00|1021.1|1019.9|1020.9|1019.7|1021.2|1020|1020.9|1019.7|65
1741228200000|2025-03-06 02:30:00|1020.6|1019.4|1020.1|1018.9|1020.6|1019.4|1019.6|1018.4|174
1741228500000|2025-03-06 02:35:00|1020.4|1019.2|1020.9|1019.7|1021.6|1020.4|1020.3|1019.1|192
1741228800000|2025-03-06 02:40:00|1020.8|1019.6|1021.6|1020.4|1021.6|1020.4|1020.4|1019.2|190
1741229100000|2025-03-06 02:45:00|1021.7|1020.5|1020.8|1019.6|1021.8|1020.6|1020.8|1019.6|143
1741229400000|2025-03-06 02:50:00|1020.9|1019.7|1021.4|1020.2|1021.4|1020.2|1020.8|1019.6|80
1741229700000|2025-03-06 02:55:00|1021.2|1020|1021.4|1020.2|1021.4|1020.2|1021.1|1019.9|25
1741230000000|2025-03-06 03:00:00|1021.2|1020|1021.2|1020|1021.6|1020.4|1020.9|1019.7|66
1741230300000|2025-03-06 03:05:00|1021.1|1019.9|1020.7|1019.5|1021.4|1020.2|1020.4|1019.2|65
1741230600000|2025-03-06 03:10:00|1020.6|1019.4|1020.1|1018.9|1020.9|1019.7|1019.9|1018.7|35
1741230900000|2025-03-06 03:15:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|22
1741231200000|2025-03-06 03:20:00|1020.1|1018.9|1019.6|1018.4|1020.1|1018.9|1019.6|1018.4|101
1741231500000|2025-03-06 03:25:00|1019.7|1018.5|1020.1|1018.9|1020.4|1019.2|1019.4|1018.2|91
1741231800000|2025-03-06 03:30:00|1019.9|1018.7|1019.9|1018.7|1020.1|1018.9|1019.6|1018.4|53
1741232100000|2025-03-06 03:35:00|1020|1018.8|1020|1018.8|1020.1|1018.9|1020|1018.8|51
1741232400000|2025-03-06 03:40:00|1019.9|1018.7|1020.4|1019.2|1020.4|1019.2|1019.9|1018.7|20
1741232700000|2025-03-06 03:45:00|1020.6|1019.4|1020.6|1019.4|1020.9|1019.7|1020.6|1019.4|47
1741233000000|2025-03-06 03:50:00|1020.8|1019.6|1020.6|1019.4|1020.9|1019.7|1020.5|1019.3|24
1741233300000|2025-03-06 03:55:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|73
1741233600000|2025-03-06 04:00:00|1020.1|1018.9|1020.6|1019.4|1020.9|1019.7|1020.1|1018.9|26
1741233900000|2025-03-06 04:05:00|1020.8|1019.6|1020.6|1019.4|1020.8|1019.6|1020.6|1019.4|5
1741234200000|2025-03-06 04:10:00|1020.9|1019.7|1020.9|1019.7|1020.9|1019.7|1020.6|1019.4|22
1741234500000|2025-03-06 04:15:00|1021|1019.8|1021.3|1020.1|1021.3|1020.1|1020.9|1019.7|76
1741234800000|2025-03-06 04:20:00|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|1021.4|1020.2|32
1741235100000|2025-03-06 04:25:00|1021.7|1020.5|1021.8|1020.6|1021.8|1020.6|1021.6|1020.4|91
1741235400000|2025-03-06 04:30:00|||||||||27
1741235700000|2025-03-06 04:35:00|||||||||42
1741236000000|2025-03-06 04:40:00|1021.7|1020.5|1021.8|1020.6|1021.8|1020.6|1021.6|1020.4|44
1741236300000|2025-03-06 04:45:00|1021.7|1020.5|1021.8|1020.6|1021.8|1020.6|1021.7|1020.5|31
1741236600000|2025-03-06 04:50:00|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|26
1741236900000|2025-03-06 04:55:00|1021.7|1020.5|1021.8|1020.6|1021.8|1020.6|1021.6|1020.4|48
1741237200000|2025-03-06 05:00:00|1021.6|1020.4|1021.1|1019.9|1021.6|1020.4|1020.9|1019.7|63
1741237500000|2025-03-06 05:05:00|1021.2|1020|1021.2|1020|1021.4|1020.2|1021.2|1020|9
1741237800000|2025-03-06 05:10:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1020.9|1019.7|6
1741238100000|2025-03-06 05:15:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1021|1019.8|17
1741238400000|2025-03-06 05:20:00|||||||||22
1741238700000|2025-03-06 05:25:00|1021|1019.8|1020.9|1019.7|1021|1019.8|1020.9|1019.7|37
1741239000000|2025-03-06 05:30:00|1020.7|1019.5|1020.7|1019.5|1021.9|1020.7|1020.6|1019.4|362
1741239300000|2025-03-06 05:35:00|1020.9|1019.7|1021.2|1020|1021.4|1020.2|1020.9|1019.7|46
1741239600000|2025-03-06 05:40:00|1021.1|1019.9|1021.9|1020.7|1021.9|1020.7|1021.1|1019.9|27
1741239900000|2025-03-06 05:45:00|1021.8|1020.6|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|137
1741240200000|2025-03-06 05:50:00|1021.8|1020.6|1021.6|1020.4|1022.1|1020.9|1021.4|1020.2|37
1741240500000|2025-03-06 05:55:00|1021.5|1020.3|1021.1|1019.9|1021.5|1020.3|1021.1|1019.9|17
1741240800000|2025-03-06 06:00:00|1021.2|1020|1021.1|1019.9|1021.3|1020.1|1020.9|1019.7|40
1741241100000|2025-03-06 06:05:00|1021.3|1020.1|1021.6|1020.4|1021.6|1020.4|1021.3|1020.1|25
1741241400000|2025-03-06 06:10:00|1021.8|1020.6|1021.8|1020.6|1022.1|1020.9|1021.6|1020.4|51
1741241700000|2025-03-06 06:15:00|1021.9|1020.7|1022.1|1020.9|1022.1|1020.9|1021.8|1020.6|32
1741242000000|2025-03-06 06:20:00|1022.2|1021|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|41
1741242300000|2025-03-06 06:25:00|1022.6|1021.4|1022.7|1021.5|1023.1|1021.9|1022.4|1021.2|96
1741242600000|2025-03-06 06:30:00|1022.8|1021.6|1022.8|1021.6|1023.1|1021.9|1022.6|1021.4|72
1741242900000|2025-03-06 06:35:00|1023.1|1021.9|1022.1|1020.9|1023.1|1021.9|1022.1|1020.9|244
1741243200000|2025-03-06 06:40:00|1022.2|1021|1022.4|1021.2|1022.4|1021.2|1022.1|1020.9|22
1741243500000|2025-03-06 06:45:00|1022.6|1021.4|1022.7|1021.5|1023.1|1021.9|1022.6|1021.4|142
1741243800000|2025-03-06 06:50:00|1022.6|1021.4|1021.4|1020.2|1022.9|1021.7|1021.1|1019.9|308
1741244100000|2025-03-06 06:55:00|1021.1|1019.9|1021.4|1020.2|1021.6|1020.4|1020.9|1019.7|192
1741244400000|2025-03-06 07:00:00|1021.5|1020.3|1020.6|1019.4|1021.6|1020.4|1020.6|1019.4|64
1741244700000|2025-03-06 07:05:00|1020.7|1019.5|1020.7|1019.5|1020.9|1019.7|1020.6|1019.4|23
1741245000000|2025-03-06 07:10:00|1020.8|1019.6|1020.9|1019.7|1020.9|1019.7|1020.8|1019.6|4
1741245300000|2025-03-06 07:15:00|1021.1|1019.9|1021.2|1020|1021.4|1020.2|1021.1|1019.9|72
1741245600000|2025-03-06 07:20:00|1021.4|1020.2|1021.1|1019.9|1021.4|1020.2|1020.9|1019.7|32
1741245900000|2025-03-06 07:25:00|||||||||5
1741246200000|2025-03-06 07:30:00|1021.4|1020.2|1021.6|1020.4|1022.3|1021.1|1021.4|1020.2|301
1741246500000|2025-03-06 07:35:00|||||||||10
1741246800000|2025-03-06 07:40:00|1021.4|1020.2|1021.4|1020.2|1021.4|1020.2|1021.4|1020.2|22
1741247100000|2025-03-06 07:45:00|1021.1|1019.9|1021.1|1019.9|1021.4|1020.2|1021.1|1019.9|34
1741247400000|2025-03-06 07:50:00|||||||||14
1741247700000|2025-03-06 07:55:00|1021.2|1020|1021.4|1020.2|1021.4|1020.2|1021.1|1019.9|13
1741248000000|2025-03-06 08:00:00|1021.5|1020.3|1021.4|1020.2|1021.6|1020.4|1021.1|1019.9|100
1741248300000|2025-03-06 08:05:00|1021.5|1020.3|1022.1|1020.9|1022.1|1020.9|1021.4|1020.2|23
1741248600000|2025-03-06 08:10:00|1021.9|1020.7|1021.6|1020.4|1022.1|1020.9|1021.6|1020.4|103
1741248900000|2025-03-06 08:15:00|1021.9|1020.7|1021.4|1020.2|1021.9|1020.7|1021.4|1020.2|80
1741249200000|2025-03-06 08:20:00|1021.1|1019.9|1020.4|1019.2|1021.1|1019.9|1020.4|1019.2|112
1741249500000|2025-03-06 08:25:00|1020.5|1019.3|1020.6|1019.4|1020.9|1019.7|1020.4|1019.2|60
1741249800000|2025-03-06 08:30:00|1020.7|1019.5|1020.9|1019.7|1021.1|1019.9|1020.6|1019.4|191
1741250100000|2025-03-06 08:35:00|1021.1|1019.9|1021.1|1019.9|1021.4|1020.2|1021.1|1019.9|22
1741250400000|2025-03-06 08:40:00|1021.2|1020|1021.1|1019.9|1021.4|1020.2|1020.9|1019.7|177
1741250700000|2025-03-06 08:45:00|1020.9|1019.7|1021.4|1020.2|1021.4|1020.2|1020.9|1019.7|238
1741251000000|2025-03-06 08:50:00|1021.2|1020|1022|1020.8|1022|1020.8|1021.1|1019.9|120
1741251300000|2025-03-06 08:55:00|1022.1|1020.9|1021.5|1020.3|1022.1|1020.9|1021.1|1019.9|172
1741251600000|2025-03-06 09:00:00|1021.4|1020.2|1021.3|1020.1|1021.5|1020.3|1020.4|1019.2|237
1741251900000|2025-03-06 09:05:00|1021.4|1020.2|1022.4|1021.2|1022.4|1021.2|1021.1|1019.9|159
1741252200000|2025-03-06 09:10:00|1021.9|1020.7|1021|1019.8|1021.9|1020.7|1021|1019.8|81
1741252500000|2025-03-06 09:15:00|1020.9|1019.7|1020.5|1019.3|1020.9|1019.7|1020.1|1018.9|101
1741252800000|2025-03-06 09:20:00|1020.4|1019.2|1021.4|1020.2|1021.4|1020.2|1020.4|1019.2|117
1741253100000|2025-03-06 09:25:00|1021.6|1020.4|1022.1|1020.9|1022.4|1021.2|1021.6|1020.4|151
1741253400000|2025-03-06 09:30:00|1021.9|1020.7|1022.4|1021.2|1022.7|1021.5|1021.9|1020.7|60
1741253700000|2025-03-06 09:35:00|1022.5|1021.3|1023.1|1021.9|1023.1|1021.9|1022.4|1021.2|167
1741254000000|2025-03-06 09:40:00|1022.9|1021.7|1022.9|1021.7|1022.9|1021.7|1022.2|1021|115
1741254300000|2025-03-06 09:45:00|1023.1|1021.9|1023.7|1022.5|1023.8|1022.6|1022.9|1021.7|518
1741254600000|2025-03-06 09:50:00|1023.6|1022.4|1023.4|1022.2|1024.1|1022.9|1023.3|1022.1|144
1741254900000|2025-03-06 09:55:00|1023.3|1022.1|1023.1|1021.9|1024|1022.8|1022.9|1021.7|127
1741255200000|2025-03-06 10:00:00|1023|1021.8|1022.3|1021.1|1023.2|1022|1021.9|1020.7|160
1741255500000|2025-03-06 10:05:00|1022.4|1021.2|1021.8|1020.6|1022.6|1021.4|1021.6|1020.4|106
1741255800000|2025-03-06 10:10:00|1021.9|1020.7|1021.9|1020.7|1022.4|1021.2|1021.9|1020.7|47
1741256100000|2025-03-06 10:15:00|1022.1|1020.9|1022.1|1020.9|1022.4|1021.2|1021.9|1020.7|105
1741256400000|2025-03-06 10:20:00|1022|1020.8|1022.6|1021.4|1022.8|1021.6|1022|1020.8|60
1741256700000|2025-03-06 10:25:00|1022.8|1021.6|1022|1020.8|1022.9|1021.7|1021.9|1020.7|78
1741257000000|2025-03-06 10:30:00|1021.9|1020.7|1023.1|1021.9|1023.1|1021.9|1021.8|1020.6|104
1741257300000|2025-03-06 10:35:00|1023.3|1022.1|1023|1021.8|1023.6|1022.4|1022.8|1021.6|66
1741257600000|2025-03-06 10:40:00|1022.8|1021.6|1022.9|1021.7|1023.3|1022.1|1022.7|1021.5|67
1741257900000|2025-03-06 10:45:00|1023|1021.8|1023.4|1022.2|1023.4|1022.2|1023|1021.8|63
1741258200000|2025-03-06 10:50:00|1023.3|1022.1|1023.1|1021.9|1023.4|1022.2|1022.3|1021.1|84
1741258500000|2025-03-06 10:55:00|1023.2|1022|1023.1|1021.9|1023.2|1022|1022.8|1021.6|30
1741258800000|2025-03-06 11:00:00|1022.8|1021.6|1022.6|1021.4|1023.1|1021.9|1022.6|1021.4|43
1741259100000|2025-03-06 11:05:00|1022.8|1021.6|1022.8|1021.6|1023.1|1021.9|1022.6|1021.4|22
1741259400000|2025-03-06 11:10:00|1022.9|1021.7|1023.3|1022.1|1023.6|1022.4|1022.8|1021.6|53
1741259700000|2025-03-06 11:15:00|1023.2|1022|1023.3|1022.1|1023.4|1022.2|1022.9|1021.7|60
1741260000000|2025-03-06 11:20:00|1023.4|1022.2|1023.2|1022|1023.6|1022.4|1023.1|1021.9|61
1741260300000|2025-03-06 11:25:00|1023.3|1022.1|1023.1|1021.9|1023.3|1022.1|1023.1|1021.9|17
1741260600000|2025-03-06 11:30:00|1023.2|1022|1023.3|1022.1|1023.7|1022.5|1023.1|1021.9|76
1741260900000|2025-03-06 11:35:00|1023.4|1022.2|1023.4|1022.2|1023.6|1022.4|1023.1|1021.9|57
1741261200000|2025-03-06 11:40:00|1023.3|1022.1|1023.4|1022.2|1023.6|1022.4|1023.3|1022.1|47
1741261500000|2025-03-06 11:45:00|1023.3|1022.1|1023.1|1021.9|1023.4|1022.2|1023.1|1021.9|41
1741261800000|2025-03-06 11:50:00|1022.9|1021.7|1023.4|1022.2|1023.4|1022.2|1022.9|1021.7|53
1741262100000|2025-03-06 11:55:00|1023.6|1022.4|1023.9|1022.7|1024|1022.8|1023.6|1022.4|86
1741262400000|2025-03-06 12:00:00|1024|1022.8|1023.6|1022.4|1024.1|1022.9|1023.4|1022.2|40
1741262700000|2025-03-06 12:05:00|1023.5|1022.3|1024.4|1023.2|1024.4|1023.2|1023.5|1022.3|503
1741263000000|2025-03-06 12:10:00|1024.2|1023|1023.4|1022.2|1024.4|1023.2|1023.1|1021.9|222
1741263300000|2025-03-06 12:15:00|1023.2|1022|1023.4|1022.2|1023.8|1022.6|1023.1|1021.9|116
1741263600000|2025-03-06 12:20:00|1023.2|1022|1023.1|1021.9|1023.4|1022.2|1022.9|1021.7|178
1741263900000|2025-03-06 12:25:00|1023.2|1022|1022.4|1021.2|1023.6|1022.4|1022.2|1021|133
1741264200000|2025-03-06 12:30:00|1022.5|1021.3|1021.6|1020.4|1022.6|1021.4|1021.4|1020.2|254
1741264500000|2025-03-06 12:35:00|1021.7|1020.5|1021.1|1019.9|1021.9|1020.7|1021.1|1019.9|271
1741264800000|2025-03-06 12:40:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.6|1019.4|101
1741265100000|2025-03-06 12:45:00|1021.2|1020|1020.5|1019.3|1021.4|1020.2|1020|1018.8|311
1741265400000|2025-03-06 12:50:00|1020.4|1019.2|1020|1018.8|1020.6|1019.4|1019.6|1018.4|165
1741265700000|2025-03-06 12:55:00|1020.1|1018.9|1020.1|1018.9|1020.1|1018.9|1019.1|1017.9|180
1741266000000|2025-03-06 13:00:00|1020|1018.8|1018.9|1017.7|1020.4|1019.2|1018.6|1017.4|248
1741266300000|2025-03-06 13:05:00|1019.1|1017.9|1019.4|1018.2|1019.9|1018.7|1018.9|1017.7|101
1741266600000|2025-03-06 13:10:00|1019.1|1017.9|1019.4|1018.2|1020.1|1018.9|1019.1|1017.9|196
1741266900000|2025-03-06 13:15:00|1019.3|1018.1|1019.1|1017.9|1019.9|1018.7|1018.9|1017.7|218
1741267200000|2025-03-06 13:20:00|1019|1017.8|1018.6|1017.4|1019.6|1018.4|1017.9|1016.7|197
1741267500000|2025-03-06 13:25:00|1018.7|1017.5|1017.9|1016.7|1018.9|1017.7|1017.6|1016.4|181
1741267800000|2025-03-06 13:30:00|1017.8|1016.6|1018.1|1016.9|1018.6|1017.4|1017|1015.8|348
1741268100000|2025-03-06 13:35:00|1018.5|1017.3|1019.1|1017.9|1019.8|1018.6|1018.5|1017.3|384
1741268400000|2025-03-06 13:40:00|1019.2|1018|1020|1018.8|1020.4|1019.2|1019.2|1018|819
1741271400000|2025-03-06 14:30:00|1019.5|1018.3|1022.9|1021.7|1023.6|1022.4|1019.5|1018.3|3194
1741271700000|2025-03-06 14:35:00|1023.1|1021.9|1021.5|1020.3|1023.2|1022|1021.4|1020.2|1115
1741272000000|2025-03-06 14:40:00|1021.7|1020.5|1023.9|1022.7|1023.9|1022.7|1021.5|1020.3|762
1741272300000|2025-03-06 14:45:00|1023.8|1022.6|1020.9|1019.7|1023.8|1022.6|1020.1|1018.9|1143
1741272600000|2025-03-06 14:50:00|1021|1019.8|1020.1|1018.9|1021.4|1020.2|1019.6|1018.4|706
1741272900000|2025-03-06 14:55:00|1020.2|1019|1018.4|1017.2|1020.4|1019.2|1018.1|1016.9|727
1741273200000|2025-03-06 15:00:00|1018.5|1017.3|1018.4|1017.2|1019.1|1017.9|1017.9|1016.7|833
1741273500000|2025-03-06 15:05:00|1018.2|1017|1021.4|1020.2|1021.9|1020.7|1017.2|1016|1505
1741273800000|2025-03-06 15:10:00|1021.6|1020.4|1023.3|1022.1|1023.3|1022.1|1020.7|1019.5|1024
1741274100000|2025-03-06 15:15:00|1023.2|1022|1026.6|1025.4|1027.9|1026.7|1022.6|1021.4|2598
1741274400000|2025-03-06 15:20:00|1026.8|1025.6|1024.8|1023.6|1027.1|1025.9|1024.1|1022.9|1623
1741274700000|2025-03-06 15:25:00|1025|1023.8|1025.3|1024.1|1025.8|1024.6|1023.1|1021.9|1060
1741275000000|2025-03-06 15:30:00|1025.5|1024.3|1024.3|1023.1|1025.5|1024.3|1022.6|1021.4|1595
1741275300000|2025-03-06 15:35:00|1024|1022.8|1025.3|1024.1|1025.8|1024.6|1024|1022.8|1691
1741275600000|2025-03-06 15:40:00|1025.6|1024.4|1026.8|1025.6|1026.8|1025.6|1025.1|1023.9|827
1741275900000|2025-03-06 15:45:00|1026.7|1025.5|1026.2|1025|1027.3|1026.1|1025.3|1024.1|886
1741276200000|2025-03-06 15:50:00|1026.1|1024.9|1026.3|1025.1|1026.8|1025.6|1025.6|1024.4|1038
1741276500000|2025-03-06 15:55:00|1026.2|1025|1025.3|1024.1|1026.3|1025.1|1023.8|1022.6|961
1741276800000|2025-03-06 16:00:00|1025.5|1024.3|1026.3|1025.1|1026.6|1025.4|1024.8|1023.6|772
1741277100000|2025-03-06 16:05:00|1026.4|1025.2|1027.5|1026.3|1027.6|1026.4|1026.3|1025.1|565
1741277400000|2025-03-06 16:10:00|1027.6|1026.4|1027.6|1026.4|1028.3|1027.1|1027.1|1025.9|764
1741277700000|2025-03-06 16:15:00|1027.3|1026.1|1027.1|1025.9|1027.8|1026.6|1027.1|1025.9|369
1741278000000|2025-03-06 16:20:00|1027.3|1026.1|1028.1|1026.9|1028.3|1027.1|1027.1|1025.9|619
1741278300000|2025-03-06 16:25:00|1028.3|1027.1|1029.4|1028.2|1030.3|1029.1|1028|1026.8|1747
1741278600000|2025-03-06 16:30:00|1029.3|1028.1|1032.5|1031.3|1038.7|1037.5|1029.3|1028.1|5636
1741278900000|2025-03-06 16:35:00|1032.6|1031.4|1033.4|1032.2|1033.9|1032.7|1031.5|1030.3|1382
1741279200000|2025-03-06 16:40:00|1033.2|1032|1032.7|1031.5|1033.7|1032.5|1031.2|1030|1178
1741279500000|2025-03-06 16:45:00|1032.9|1031.7|1032.5|1031.3|1033.7|1032.5|1032|1030.8|1136
1741279800000|2025-03-06 16:50:00|1032.6|1031.4|1033.7|1032.5|1035|1033.8|1032|1030.8|774
1741280100000|2025-03-06 16:55:00|1033.5|1032.3|1029.4|1028.2|1033.8|1032.6|1029.1|1027.9|1941
1741280400000|2025-03-06 17:00:00|1029.5|1028.3|1027.6|1026.4|1029.6|1028.4|1026.2|1025|2153
1741280700000|2025-03-06 17:05:00|1027.7|1026.5|1028.7|1027.5|1029|1027.8|1027.4|1026.2|901
1741281000000|2025-03-06 17:10:00|1028.6|1027.4|1027.6|1026.4|1028.9|1027.7|1027.4|1026.2|833
1741281300000|2025-03-06 17:15:00|1027.7|1026.5|1029.1|1027.9|1029.9|1028.7|1027.4|1026.2|671
1741281600000|2025-03-06 17:20:00|1029.2|1028|1030.6|1029.4|1030.9|1029.7|1029.1|1027.9|519
1741281900000|2025-03-06 17:25:00|1030.4|1029.2|1031.6|1030.4|1032.4|1031.2|1030.4|1029.2|621
1741282200000|2025-03-06 17:30:00|1031.4|1030.2|1031.9|1030.7|1031.9|1030.7|1031|1029.8|586
1741282500000|2025-03-06 17:35:00|1031.7|1030.5|1029.8|1028.6|1032.4|1031.2|1029.4|1028.2|700
1741282800000|2025-03-06 17:40:00|1029.7|1028.5|1031.8|1030.6|1031.9|1030.7|1029.2|1028|964
1741283100000|2025-03-06 17:45:00|1031.6|1030.4|1030.9|1029.7|1031.9|1030.7|1030.4|1029.2|477
1741283400000|2025-03-06 17:50:00|1030.6|1029.4|1032.1|1030.9|1032.1|1030.9|1030.6|1029.4|431
1741283700000|2025-03-06 17:55:00|1032.4|1031.2|1032.1|1030.9|1032.9|1031.7|1031.9|1030.7|450
1741284000000|2025-03-06 18:00:00|1032.3|1031.1|1031.4|1030.2|1032.6|1031.4|1031.1|1029.9|626
1741284300000|2025-03-06 18:05:00|1031.2|1030|1032.2|1031|1032.4|1031.2|1030.9|1029.7|717
1741284600000|2025-03-06 18:10:00|1032.3|1031.1|1032.2|1031|1033|1031.8|1031.7|1030.5|478
1741284900000|2025-03-06 18:15:00|1032|1030.8|1031.9|1030.7|1032.2|1031|1031.2|1030|426
1741285200000|2025-03-06 18:20:00|1031.7|1030.5|1031.4|1030.2|1031.9|1030.7|1030.5|1029.3|869
1741285500000|2025-03-06 18:25:00|1031.7|1030.5|1032.4|1031.2|1032.4|1031.2|1031.4|1030.2|432
1741285800000|2025-03-06 18:30:00|1032.3|1031.1|1033.9|1032.7|1034.4|1033.2|1032.2|1031|841
1741286100000|2025-03-06 18:35:00|1033.7|1032.5|1034.9|1033.7|1034.9|1033.7|1033.4|1032.2|921
1741286400000|2025-03-06 18:40:00|1034.8|1033.6|1033.7|1032.5|1035.2|1034|1033.7|1032.5|938
1741286700000|2025-03-06 18:45:00|1033.8|1032.6|1033.7|1032.5|1034.3|1033.1|1033.2|1032|719
1741287000000|2025-03-06 18:50:00|1033.8|1032.6|1032.2|1031|1033.9|1032.7|1032.2|1031|1041
1741287300000|2025-03-06 18:55:00|1032.5|1031.3|1030.7|1029.5|1032.5|1031.3|1030.7|1029.5|950
1741287600000|2025-03-06 19:00:00|1030.8|1029.6|1030.7|1029.5|1031.4|1030.2|1030.5|1029.3|1474
1741287900000|2025-03-06 19:05:00|1031|1029.8|1029.7|1028.5|1031.4|1030.2|1029.4|1028.2|1129
1741288200000|2025-03-06 19:10:00|1030|1028.8|1029.9|1028.7|1030.4|1029.2|1029.4|1028.2|3810
1741288500000|2025-03-06 19:15:00|1030.2|1029|1030.5|1029.3|1030.7|1029.5|1029.9|1028.7|1687
1741309200000|2025-03-07 01:00:00|1031|1029.8|1030.9|1029.7|1032.1|1030.9|1030|1028.8|607
1741309500000|2025-03-07 01:05:00|1031|1029.8|1030.7|1029.5|1031.8|1030.6|1030.7|1029.5|269
1741309800000|2025-03-07 01:10:00|1030.6|1029.4|1030.6|1029.4|1031.2|1030|1030|1028.8|122
1741310100000|2025-03-07 01:15:00|1030.5|1029.3|1029.2|1028|1031.2|1030|1029.2|1028|141
1741310400000|2025-03-07 01:20:00|1029.3|1028.1|1028.7|1027.5|1029.3|1028.1|1028.5|1027.3|79
1741310700000|2025-03-07 01:25:00|1028.6|1027.4|1029.1|1027.9|1029.2|1028|1028.6|1027.4|78
1741311000000|2025-03-07 01:30:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1029|1027.8|59
1741311300000|2025-03-07 01:35:00|1029.5|1028.3|1028.7|1027.5|1029.6|1028.4|1028.7|1027.5|39
1741311600000|2025-03-07 01:40:00|1028.8|1027.6|1029.8|1028.6|1030|1028.8|1028.7|1027.5|80
1741311900000|2025-03-07 01:45:00|1029.9|1028.7|1030.5|1029.3|1030.5|1029.3|1029.4|1028.2|47
1741312200000|2025-03-07 01:50:00|1031|1029.8|1030.4|1029.2|1031.2|1030|1030.2|1029|142
1741312500000|2025-03-07 01:55:00|1030.5|1029.3|1030.4|1029.2|1031|1029.8|1030.2|1029|81
1741312800000|2025-03-07 02:00:00|1030.3|1029.1|1030.7|1029.5|1030.7|1029.5|1029.9|1028.7|67
1741313100000|2025-03-07 02:05:00|1030.5|1029.3|1030.8|1029.6|1030.9|1029.7|1029.9|1028.7|134
1741313400000|2025-03-07 02:10:00|1030.7|1029.5|1030.9|1029.7|1031|1029.8|1030.3|1029.1|34
1741313700000|2025-03-07 02:15:00|1031|1029.8|1031|1029.8|1031.3|1030.1|1030.9|1029.7|54
1741314000000|2025-03-07 02:20:00|1030.6|1029.4|1030.9|1029.7|1030.9|1029.7|1030.2|1029|58
1741314300000|2025-03-07 02:25:00|1030.7|1029.5|1030.4|1029.2|1030.7|1029.5|1030.2|1029|65
1741314600000|2025-03-07 02:30:00|1030.5|1029.3|1030.9|1029.7|1031.2|1030|1030.1|1028.9|109
1741314900000|2025-03-07 02:35:00|1030.7|1029.5|1030.7|1029.5|1031.3|1030.1|1030.4|1029.2|181
1741315200000|2025-03-07 02:40:00|1030.9|1029.7|1031|1029.8|1031.4|1030.2|1030.8|1029.6|80
1741315500000|2025-03-07 02:45:00|1031.2|1030|1031.3|1030.1|1031.7|1030.5|1031.2|1030|86
1741315800000|2025-03-07 02:50:00|1031.2|1030|1031|1029.8|1031.5|1030.3|1031|1029.8|21
1741316100000|2025-03-07 02:55:00|1031.1|1029.9|1030.7|1029.5|1031.1|1029.9|1030.7|1029.5|44
1741316400000|2025-03-07 03:00:00|1030.6|1029.4|1030.7|1029.5|1030.8|1029.6|1030.5|1029.3|36
1741316700000|2025-03-07 03:05:00|1030.6|1029.4|1031|1029.8|1031.1|1029.9|1030.6|1029.4|74
1741317000000|2025-03-07 03:10:00|1031.1|1029.9|1030.5|1029.3|1031.2|1030|1030.5|1029.3|36
1741317300000|2025-03-07 03:15:00|1030.2|1029|1028.5|1027.3|1030.2|1029|1028.4|1027.2|114
1741317600000|2025-03-07 03:20:00|1028.4|1027.2|1028.5|1027.3|1028.5|1027.3|1028|1026.8|69
1741317900000|2025-03-07 03:25:00|1028.2|1027|1028.2|1027|1028.5|1027.3|1028|1026.8|29
1741318200000|2025-03-07 03:30:00|1028.3|1027.1|1028.2|1027|1028.5|1027.3|1028.2|1027|2
1741318500000|2025-03-07 03:35:00|1027.7|1026.5|1028|1026.8|1028|1026.8|1027.7|1026.5|20
1741318800000|2025-03-07 03:40:00|1028.1|1026.9|1028|1026.8|1028.1|1026.9|1027.7|1026.5|24
1741319100000|2025-03-07 03:45:00|1027.9|1026.7|1028|1026.8|1028|1026.8|1027.7|1026.5|10
1741319400000|2025-03-07 03:50:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1027.7|1026.5|13
1741319700000|2025-03-07 03:55:00|1027.3|1026.1|1027.5|1026.3|1027.5|1026.3|1027.3|1026.1|17
1741320000000|2025-03-07 04:00:00|1027.6|1026.4|1027.3|1026.1|1027.6|1026.4|1026.9|1025.7|127
1741320300000|2025-03-07 04:05:00|1027.2|1026|1027.4|1026.2|1027.5|1026.3|1027.2|1026|2
1741320600000|2025-03-07 04:10:00|1027.5|1026.3|1027.6|1026.4|1027.6|1026.4|1027.4|1026.2|11
1741320900000|2025-03-07 04:15:00|1027.5|1026.3|1027.9|1026.7|1027.9|1026.7|1027.4|1026.2|7
1741321200000|2025-03-07 04:20:00|1027.8|1026.6|1027.7|1026.5|1027.8|1026.6|1027.7|1026.5|2
1741321500000|2025-03-07 04:25:00|1027.8|1026.6|1027.7|1026.5|1027.8|1026.6|1027.7|1026.5|19
1741321800000|2025-03-07 04:30:00|1027.8|1026.6|1027.8|1026.6|1027.8|1026.6|1027.7|1026.5|1
1741322100000|2025-03-07 04:35:00|1027.7|1026.5|1027.8|1026.6|1028|1026.8|1027.7|1026.5|12
1741322400000|2025-03-07 04:40:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1027.7|1026.5|6
1741322700000|2025-03-07 04:45:00|1027.8|1026.6|1027.7|1026.5|1027.8|1026.6|1027.5|1026.3|12
1741323000000|2025-03-07 04:50:00|1027.5|1026.3|1027.7|1026.5|1027.7|1026.5|1027.5|1026.3|24
1741323300000|2025-03-07 04:55:00|1027.6|1026.4|1027.2|1026|1027.6|1026.4|1027.2|1026|10
1741323600000|2025-03-07 05:00:00|1027.1|1025.9|1027.2|1026|1027.2|1026|1027.1|1025.9|3
1741323900000|2025-03-07 05:05:00|1027.1|1025.9|1027.2|1026|1027.2|1026|1026.9|1025.7|118
1741324200000|2025-03-07 05:10:00|1027|1025.8|1027.2|1026|1027.2|1026|1026.7|1025.5|29
1741324500000|2025-03-07 05:15:00|1027.1|1025.9|1027.3|1026.1|1027.3|1026.1|1027.1|1025.9|2
1741324800000|2025-03-07 05:20:00|1027.5|1026.3|1027.7|1026.5|1027.7|1026.5|1027.5|1026.3|10
1741325100000|2025-03-07 05:25:00|1027.5|1026.3|1027.7|1026.5|1027.7|1026.5|1027.5|1026.3|50
1741325400000|2025-03-07 05:30:00|1027.5|1026.3|1027.5|1026.3|1027.8|1026.6|1026.7|1025.5|47
1741325700000|2025-03-07 05:35:00|1027.6|1026.4|1027.7|1026.5|1028|1026.8|1027.5|1026.3|10
1741326000000|2025-03-07 05:40:00|1027.8|1026.6|1027.8|1026.6|1028.1|1026.9|1027.7|1026.5|32
1741326300000|2025-03-07 05:45:00|1028|1026.8|1027.5|1026.3|1028|1026.8|1027.2|1026|23
1741326600000|2025-03-07 05:50:00|1027.6|1026.4|1027.7|1026.5|1028|1026.8|1027.4|1026.2|32
1741326900000|2025-03-07 05:55:00|1027.9|1026.7|1027.7|1026.5|1028|1026.8|1027.7|1026.5|23
1741327200000|2025-03-07 06:00:00|1027.6|1026.4|1027.5|1026.3|1027.7|1026.5|1027.2|1026|18
1741327500000|2025-03-07 06:05:00|1027.6|1026.4|1028|1026.8|1028.5|1027.3|1027.5|1026.3|53
1741327800000|2025-03-07 06:10:00|1027.9|1026.7|1027.5|1026.3|1027.9|1026.7|1027.5|1026.3|8
1741328100000|2025-03-07 06:15:00|1027.6|1026.4|1027.3|1026.1|1027.6|1026.4|1027|1025.8|55
1741328400000|2025-03-07 06:20:00|1027.2|1026|1027.5|1026.3|1027.5|1026.3|1027.2|1026|5
1741328700000|2025-03-07 06:25:00|1027.4|1026.2|1027|1025.8|1027.4|1026.2|1027|1025.8|21
1741329000000|2025-03-07 06:30:00|1027.3|1026.1|1026.8|1025.6|1027.3|1026.1|1026.7|1025.5|55
1741329300000|2025-03-07 06:35:00|1027|1025.8|1027|1025.8|1027.3|1026.1|1026.3|1025.1|125
1741329600000|2025-03-07 06:40:00|1026.9|1025.7|1027.4|1026.2|1027.5|1026.3|1026.7|1025.5|207
1741329900000|2025-03-07 06:45:00|1027.3|1026.1|1027.5|1026.3|1028|1026.8|1027.3|1026.1|30
1741330200000|2025-03-07 06:50:00|1027.4|1026.2|1027.5|1026.3|1027.5|1026.3|1027.2|1026|31
1741330500000|2025-03-07 06:55:00|1027.3|1026.1|1026.3|1025.1|1027.4|1026.2|1026.2|1025|123
1741330800000|2025-03-07 07:00:00|1026.5|1025.3|1027.2|1026|1027.2|1026|1026.5|1025.3|42
1741331100000|2025-03-07 07:05:00|1027.3|1026.1|1028.2|1027|1028.2|1027|1027.2|1026|40
1741331400000|2025-03-07 07:10:00|1028.1|1026.9|1028|1026.8|1028.2|1027|1028|1026.8|5
1741331700000|2025-03-07 07:15:00|1028.1|1026.9|1028|1026.8|1028.2|1027|1027.7|1026.5|39
1741332000000|2025-03-07 07:20:00|1027.9|1026.7|1026.7|1025.5|1028.4|1027.2|1026.7|1025.5|62
1741332300000|2025-03-07 07:25:00|1026.8|1025.6|1027.2|1026|1027.2|1026|1026.8|1025.6|54
1741332600000|2025-03-07 07:30:00|1027|1025.8|1028|1026.8|1028|1026.8|1027|1025.8|25
1741332900000|2025-03-07 07:35:00|1027.7|1026.5|1027.6|1026.4|1028|1026.8|1027.5|1026.3|20
1741333200000|2025-03-07 07:40:00|1027.7|1026.5|1028|1026.8|1028|1026.8|1027.7|1026.5|9
1741333500000|2025-03-07 07:45:00|1027.7|1026.5|1028|1026.8|1028|1026.8|1027.5|1026.3|18
1741333800000|2025-03-07 07:50:00|1027.9|1026.7|1027.7|1026.5|1028|1026.8|1027.3|1026.1|47
1741334100000|2025-03-07 07:55:00|1027.8|1026.6|1027.5|1026.3|1028|1026.8|1027.5|1026.3|51
1741334400000|2025-03-07 08:00:00|1027.4|1026.2|1027.2|1026|1027.6|1026.4|1027.1|1025.9|221
1741334700000|2025-03-07 08:05:00|1027.3|1026.1|1026.6|1025.4|1027.3|1026.1|1026.2|1025|105
1741335000000|2025-03-07 08:10:00|1026.5|1025.3|1026.2|1025|1026.7|1025.5|1026|1024.8|215
1741335300000|2025-03-07 08:15:00|1026.1|1024.9|1026|1024.8|1026.2|1025|1026|1024.8|49
1741335600000|2025-03-07 08:20:00|1026.1|1024.9|1026.7|1025.5|1026.7|1025.5|1026.1|1024.9|97
1741335900000|2025-03-07 08:25:00|1026.5|1025.3|1026|1024.8|1026.5|1025.3|1025.7|1024.5|218
1741336200000|2025-03-07 08:30:00|1026.2|1025|1026.7|1025.5|1026.7|1025.5|1026.2|1025|85
1741336500000|2025-03-07 08:35:00|1027|1025.8|1027.2|1026|1027.2|1026|1026.9|1025.7|125
1741336800000|2025-03-07 08:40:00|1027.3|1026.1|1026.9|1025.7|1027.3|1026.1|1026.9|1025.7|7
1741337100000|2025-03-07 08:45:00|1026.7|1025.5|1027.2|1026|1027.2|1026|1026.7|1025.5|12
1741337400000|2025-03-07 08:50:00|1027|1025.8|1027.5|1026.3|1028|1026.8|1027|1025.8|74
1741337700000|2025-03-07 08:55:00|1027.4|1026.2|1027.2|1026|1027.6|1026.4|1027|1025.8|204
1741338000000|2025-03-07 09:00:00|1027.4|1026.2|1029.9|1028.7|1029.9|1028.7|1027.3|1026.1|302
1741338300000|2025-03-07 09:05:00|1029.7|1028.5|1028.5|1027.3|1029.7|1028.5|1028.2|1027|81
1741338600000|2025-03-07 09:10:00|1028.2|1027|1028.5|1027.3|1028.5|1027.3|1028.2|1027|13
1741338900000|2025-03-07 09:15:00|1028.2|1027|1027.7|1026.5|1028.5|1027.3|1027.7|1026.5|22
1741339200000|2025-03-07 09:20:00|1027.5|1026.3|1027.5|1026.3|1027.5|1026.3|1027.2|1026|5
1741339500000|2025-03-07 09:25:00|1027.4|1026.2|1028.5|1027.3|1028.6|1027.4|1027.4|1026.2|43
1741339800000|2025-03-07 09:30:00|1028.2|1027|1028|1026.8|1028.2|1027|1027.7|1026.5|34
1741340100000|2025-03-07 09:35:00|1028.2|1027|1028.9|1027.7|1029.2|1028|1028|1026.8|103
1741340400000|2025-03-07 09:40:00|1028.8|1027.6|1030.4|1029.2|1030.7|1029.5|1028.6|1027.4|79
1741340700000|2025-03-07 09:45:00|1030.3|1029.1|1030.2|1029|1031.1|1029.9|1030.1|1028.9|135
1741341000000|2025-03-07 09:50:00|1030.1|1028.9|1030.5|1029.3|1030.5|1029.3|1030|1028.8|44
1741341300000|2025-03-07 09:55:00|1030.4|1029.2|1030.3|1029.1|1030.4|1029.2|1029.9|1028.7|67
1741341600000|2025-03-07 10:00:00|1030.4|1029.2|1029.7|1028.5|1030.5|1029.3|1029.7|1028.5|45
1741341900000|2025-03-07 10:05:00|1029.9|1028.7|1029.9|1028.7|1030.5|1029.3|1029.8|1028.6|19
1741342200000|2025-03-07 10:10:00|1029.7|1028.5|1029.7|1028.5|1030.2|1029|1029.7|1028.5|67
1741342500000|2025-03-07 10:15:00|1029.9|1028.7|1029.9|1028.7|1030.5|1029.3|1029.7|1028.5|35
1741342800000|2025-03-07 10:20:00|1029.7|1028.5|1029.2|1028|1029.9|1028.7|1029|1027.8|53
1741343100000|2025-03-07 10:25:00|1029.3|1028.1|1029.7|1028.5|1029.7|1028.5|1029.3|1028.1|2
1741343400000|2025-03-07 10:30:00|1029.6|1028.4|1031.7|1030.5|1031.9|1030.7|1029.5|1028.3|335
1741343700000|2025-03-07 10:35:00|1031.4|1030.2|1031.2|1030|1031.5|1030.3|1031.1|1029.9|59
1741344000000|2025-03-07 10:40:00|1031|1029.8|1031|1029.8|1031|1029.8|1030.5|1029.3|57
1741344300000|2025-03-07 10:45:00|1031.5|1030.3|1031.2|1030|1031.7|1030.5|1030.7|1029.5|57
1741344600000|2025-03-07 10:50:00|1031.5|1030.3|1031.5|1030.3|1031.5|1030.3|1031.2|1030|19
1741344900000|2025-03-07 10:55:00|1031.2|1030|1032.2|1031|1033|1031.8|1031|1029.8|322
1741345200000|2025-03-07 11:00:00|1032.1|1030.9|1032|1030.8|1032.2|1031|1031.7|1030.5|26
1741345500000|2025-03-07 11:05:00|1031.7|1030.5|1031.1|1029.9|1031.7|1030.5|1031|1029.8|74
1741345800000|2025-03-07 11:10:00|1031|1029.8|1031.2|1030|1031.2|1030|1031|1029.8|16
1741346100000|2025-03-07 11:15:00|1031|1029.8|1030.2|1029|1031|1029.8|1030.2|1029|79
1741346400000|2025-03-07 11:20:00|1030|1028.8|1030.2|1029|1030.5|1029.3|1030|1028.8|34
1741346700000|2025-03-07 11:25:00|1030.5|1029.3|1030.2|1029|1030.5|1029.3|1029.9|1028.7|60
1741347000000|2025-03-07 11:30:00|1030.1|1028.9|1030.5|1029.3|1030.5|1029.3|1030|1028.8|8
1741347300000|2025-03-07 11:35:00|1030.4|1029.2|1030.2|1029|1030.4|1029.2|1030.1|1028.9|11
1741347600000|2025-03-07 11:40:00|1030.1|1028.9|1029.3|1028.1|1030.3|1029.1|1029.3|1028.1|37
1741347900000|2025-03-07 11:45:00|1029.5|1028.3|1029.4|1028.2|1030|1028.8|1029.3|1028.1|35
1741348200000|2025-03-07 11:50:00|1029.1|1027.9|1029.8|1028.6|1030|1028.8|1029|1027.8|40
1741348500000|2025-03-07 11:55:00|1029.7|1028.5|1029.2|1028|1030.1|1028.9|1029.1|1027.9|48
1741348800000|2025-03-07 12:00:00|1029.1|1027.9|1029|1027.8|1029.8|1028.6|1028.8|1027.6|123
1741349100000|2025-03-07 12:05:00|1028.7|1027.5|1029|1027.8|1029.2|1028|1028.5|1027.3|43
1741349400000|2025-03-07 12:10:00|1028.7|1027.5|1028.5|1027.3|1028.9|1027.7|1028|1026.8|229
1741349700000|2025-03-07 12:15:00|1028.4|1027.2|1028|1026.8|1028.5|1027.3|1028|1026.8|25
1741350000000|2025-03-07 12:20:00|1028.3|1027.1|1029|1027.8|1029.1|1027.9|1028.3|1027.1|36
1741350300000|2025-03-07 12:25:00|1028.9|1027.7|1027.8|1026.6|1028.9|1027.7|1027.8|1026.6|189
1741350600000|2025-03-07 12:30:00|1028|1026.8|1029|1027.8|1029.1|1027.9|1028|1026.8|31
1741350900000|2025-03-07 12:35:00|1028.8|1027.6|1029.3|1028.1|1029.5|1028.3|1028.8|1027.6|99
1741351200000|2025-03-07 12:40:00|1029|1027.8|1029|1027.8|1029.3|1028.1|1028.5|1027.3|60
1741351500000|2025-03-07 12:45:00|1028.8|1027.6|1027.8|1026.6|1028.8|1027.6|1027.7|1026.5|142
1741351800000|2025-03-07 12:50:00|1028|1026.8|1027.8|1026.6|1028.5|1027.3|1027.8|1026.6|59
1741352100000|2025-03-07 12:55:00|1028|1026.8|1028.5|1027.3|1028.5|1027.3|1027.8|1026.6|229
1741352400000|2025-03-07 13:00:00|1028.6|1027.4|1028.3|1027.1|1029|1027.8|1028|1026.8|144
1741352700000|2025-03-07 13:05:00|1028.2|1027|1028.7|1027.5|1029|1027.8|1028|1026.8|177
1741353000000|2025-03-07 13:10:00|1028.6|1027.4|1029.5|1028.3|1029.5|1028.3|1028.5|1027.3|203
1741353300000|2025-03-07 13:15:00|1029.4|1028.2|1029.8|1028.6|1030.5|1029.3|1029.3|1028.1|159
1741353600000|2025-03-07 13:20:00|1029.9|1028.7|1029.2|1028|1030.5|1029.3|1029.1|1027.9|103
1741353900000|2025-03-07 13:25:00|1029|1027.8|1028|1026.8|1029.3|1028.1|1028|1026.8|150
1741354200000|2025-03-07 13:30:00|1028.3|1027.1|1027.5|1026.3|1028.6|1027.4|1027.3|1026.1|385
1741354500000|2025-03-07 13:35:00|1027.4|1026.2|1028|1026.8|1028.3|1027.1|1026.3|1025.1|412
1741354800000|2025-03-07 13:40:00|1028.3|1027.1|1027.3|1026.1|1028.3|1027.1|1026.9|1025.7|455
1741357800000|2025-03-07 14:30:00|1027.6|1026.4|1026.3|1025.1|1028.5|1027.3|1025.6|1024.4|2347
1741358100000|2025-03-07 14:35:00|1026.5|1025.3|1024.7|1023.5|1027.1|1025.9|1024.7|1023.5|1796
1741358400000|2025-03-07 14:40:00|1024.8|1023.6|1025.7|1024.5|1026.4|1025.2|1024.4|1023.2|1010
1741358700000|2025-03-07 14:45:00|1025.5|1024.3|1024.6|1023.4|1025.7|1024.5|1023.7|1022.5|1527
1741359000000|2025-03-07 14:50:00|1024.7|1023.5|1025.2|1024|1026|1024.8|1024.2|1023|976
1741359300000|2025-03-07 14:55:00|1025|1023.8|1025.7|1024.5|1026.2|1025|1024.2|1023|710
1741359600000|2025-03-07 15:00:00|1026|1024.8|1027.7|1026.5|1027.7|1026.5|1025.7|1024.5|937
1741359900000|2025-03-07 15:05:00|1027.5|1026.3|1031.5|1030.3|1031.7|1030.5|1027.2|1026|1679
1741360200000|2025-03-07 15:10:00|1031.6|1030.4|1031|1029.8|1032|1030.8|1029.5|1028.3|1190
1741360500000|2025-03-07 15:15:00|1030.9|1029.7|1031.7|1030.5|1032.5|1031.3|1030.9|1029.7|1010
1741360800000|2025-03-07 15:20:00|1031.5|1030.3|1030|1028.8|1031.5|1030.3|1029.7|1028.5|733
1741361100000|2025-03-07 15:25:00|1030.1|1028.9|1031.5|1030.3|1031.8|1030.6|1030|1028.8|469
1741361400000|2025-03-07 15:30:00|1031.8|1030.6|1030|1028.8|1031.8|1030.6|1029.3|1028.1|698
1741361700000|2025-03-07 15:35:00|1029.8|1028.6|1031|1029.8|1031|1029.8|1029.3|1028.1|704
1741362000000|2025-03-07 15:40:00|1030.8|1029.6|1033|1031.8|1033|1031.8|1029.8|1028.6|854
1741362300000|2025-03-07 15:45:00|1032.8|1031.6|1031.8|1030.6|1033|1031.8|1031|1029.8|1070
1741362600000|2025-03-07 15:50:00|1032|1030.8|1031.4|1030.2|1032|1030.8|1030.5|1029.3|696
1741362900000|2025-03-07 15:55:00|1031.5|1030.3|1030.5|1029.3|1032|1030.8|1030.5|1029.3|666
1741363200000|2025-03-07 16:00:00|1030.4|1029.2|1031.3|1030.1|1032|1030.8|1030.3|1029.1|292
1741363500000|2025-03-07 16:05:00|1031|1029.8|1030.3|1029.1|1031.5|1030.3|1030.3|1029.1|369
1741363800000|2025-03-07 16:10:00|1030.6|1029.4|1031.3|1030.1|1031.7|1030.5|1030.3|1029.1|451
1741364100000|2025-03-07 16:15:00|1031.4|1030.2|1030.5|1029.3|1032|1030.8|1030.1|1028.9|751
1741364400000|2025-03-07 16:20:00|1030.6|1029.4|1032.4|1031.2|1032.5|1031.3|1030.5|1029.3|379
1741364700000|2025-03-07 16:25:00|1032.3|1031.1|1033.3|1032.1|1033.3|1032.1|1032.1|1030.9|575
1741365000000|2025-03-07 16:30:00|1033.1|1031.9|1033.5|1032.3|1034.5|1033.3|1032.1|1030.9|872
1741365300000|2025-03-07 16:35:00|1033.3|1032.1|1031.8|1030.6|1033.5|1032.3|1031.6|1030.4|402
1741365600000|2025-03-07 16:40:00|1032|1030.8|1031.8|1030.6|1032|1030.8|1030.6|1029.4|291
1741365900000|2025-03-07 16:45:00|1031.6|1030.4|1030.4|1029.2|1031.8|1030.6|1030.3|1029.1|440
1741366200000|2025-03-07 16:50:00|1030.3|1029.1|1029.1|1027.9|1030.5|1029.3|1028.9|1027.7|780
1741366500000|2025-03-07 16:55:00|1029|1027.8|1028.3|1027.1|1029.4|1028.2|1028.1|1026.9|396
1741366800000|2025-03-07 17:00:00|1028.4|1027.2|1029.3|1028.1|1029.8|1028.6|1028.3|1027.1|395
1741367100000|2025-03-07 17:05:00|1029.4|1028.2|1028.6|1027.4|1029.6|1028.4|1028.6|1027.4|383
1741367400000|2025-03-07 17:10:00|1028.4|1027.2|1027.9|1026.7|1028.6|1027.4|1027.6|1026.4|400
1741367700000|2025-03-07 17:15:00|1027.6|1026.4|1027.3|1026.1|1027.7|1026.5|1026.6|1025.4|551
1741368000000|2025-03-07 17:20:00|1027.1|1025.9|1027.1|1025.9|1027.4|1026.2|1026.4|1025.2|422
1741368300000|2025-03-07 17:25:00|1027.2|1026|1026.6|1025.4|1027.9|1026.7|1026.6|1025.4|562
1741368600000|2025-03-07 17:30:00|1026.7|1025.5|1026.7|1025.5|1027.6|1026.4|1026.5|1025.3|618
1741368900000|2025-03-07 17:35:00|1026.6|1025.4|1026.7|1025.5|1026.9|1025.7|1025.9|1024.7|1225
1741369200000|2025-03-07 17:40:00|1026.9|1025.7|1028.2|1027|1028.2|1027|1026.7|1025.5|373
1741369500000|2025-03-07 17:45:00|1027.9|1026.7|1027.4|1026.2|1028.2|1027|1026.9|1025.7|611
1741369800000|2025-03-07 17:50:00|1027.7|1026.5|1025.9|1024.7|1027.9|1026.7|1025.2|1024|645
1741370100000|2025-03-07 17:55:00|1026.1|1024.9|1026.2|1025|1026.9|1025.7|1025.7|1024.5|665
1741370400000|2025-03-07 18:00:00|1026.4|1025.2|1026.7|1025.5|1026.7|1025.5|1025.8|1024.6|391
1741370700000|2025-03-07 18:05:00|1026.4|1025.2|1027.9|1026.7|1028.2|1027|1026.4|1025.2|859
1741371000000|2025-03-07 18:10:00|1028.2|1027|1028.9|1027.7|1028.9|1027.7|1027.4|1026.2|429
1741371300000|2025-03-07 18:15:00|1028.7|1027.5|1029.7|1028.5|1029.7|1028.5|1028.7|1027.5|332
1741371600000|2025-03-07 18:20:00|1029.9|1028.7|1029.7|1028.5|1030.1|1028.9|1029.2|1028|360
1741371900000|2025-03-07 18:25:00|1029.4|1028.2|1029.7|1028.5|1029.9|1028.7|1029.4|1028.2|368
1741372200000|2025-03-07 18:30:00|1029.6|1028.4|1029.7|1028.5|1030.1|1028.9|1029.4|1028.2|296
1741372500000|2025-03-07 18:35:00|1029.9|1028.7|1030.9|1029.7|1031.1|1029.9|1029.7|1028.5|660
1741372800000|2025-03-07 18:40:00|1030.8|1029.6|1031.4|1030.2|1031.4|1030.2|1030.7|1029.5|594
1741373100000|2025-03-07 18:45:00|1031.3|1030.1|1031.5|1030.3|1031.6|1030.4|1030.7|1029.5|243
1741373400000|2025-03-07 18:50:00|1031.6|1030.4|1030.2|1029|1031.7|1030.5|1030.2|1029|1423
1741373700000|2025-03-07 18:55:00|1029.9|1028.7|1029.4|1028.2|1029.9|1028.7|1029.2|1028|792
1741374000000|2025-03-07 19:00:00|1029.5|1028.3|1029.2|1028|1029.9|1028.7|1029.2|1028|811
1741374300000|2025-03-07 19:05:00|1029|1027.8|1029.2|1028|1029.4|1028.2|1028.7|1027.5|783
1741374600000|2025-03-07 19:10:00|1029|1027.8|1027.9|1026.7|1029.2|1028|1027.7|1026.5|2074
1741374900000|2025-03-07 19:15:00|1027.7|1026.5|1028.3|1027.1|1028.9|1027.7|1027.6|1026.4|1682
1741564800000|2025-03-10 00:00:00|1032.9|1031.7|1034.4|1033.2|1034.6|1033.4|1030.3|1029.1|1261
1741565100000|2025-03-10 00:05:00|1034.1|1032.9|1033.9|1032.7|1034.9|1033.7|1033.9|1032.7|816
1741565400000|2025-03-10 00:10:00|1033.6|1032.4|1031.9|1030.7|1033.6|1032.4|1031.8|1030.6|545
1741565700000|2025-03-10 00:15:00|1032.1|1030.9|1031.9|1030.7|1032.4|1031.2|1031.9|1030.7|139
1741566000000|2025-03-10 00:20:00|1031.6|1030.4|1030.9|1029.7|1031.7|1030.5|1030.7|1029.5|192
1741566300000|2025-03-10 00:25:00|1030.7|1029.5|1030.5|1029.3|1030.9|1029.7|1030.1|1028.9|136
1741566600000|2025-03-10 00:30:00|1030.4|1029.2|1030.6|1029.4|1031.2|1030|1030.4|1029.2|82
1741566900000|2025-03-10 00:35:00|1030.7|1029.5|1030.9|1029.7|1031.1|1029.9|1030.6|1029.4|146
1741567200000|2025-03-10 00:40:00|1031|1029.8|1031.4|1030.2|1031.4|1030.2|1030.9|1029.7|16
1741567500000|2025-03-10 00:45:00|1031.3|1030.1|1031|1029.8|1031.4|1030.2|1031|1029.8|26
1741567800000|2025-03-10 00:50:00|1030.9|1029.7|1030.9|1029.7|1031.4|1030.2|1030.6|1029.4|174
1741568100000|2025-03-10 00:55:00|1030.6|1029.4|1031.3|1030.1|1031.4|1030.2|1030.6|1029.4|138
1741568400000|2025-03-10 01:00:00|1031.4|1030.2|1033.4|1032.2|1035.9|1034.7|1031.4|1030.2|907
1741568700000|2025-03-10 01:05:00|1033.5|1032.3|1032.7|1031.5|1033.6|1032.4|1031.4|1030.2|529
1741569000000|2025-03-10 01:10:00|1032.9|1031.7|1033|1031.8|1033.5|1032.3|1032|1030.8|324
1741569300000|2025-03-10 01:15:00|1033.1|1031.9|1031.9|1030.7|1033.2|1032|1031.7|1030.5|56
1741569600000|2025-03-10 01:20:00|1032|1030.8|1033|1031.8|1033.2|1032|1032|1030.8|199
1741569900000|2025-03-10 01:25:00|1033.1|1031.9|1032.5|1031.3|1033.1|1031.9|1032|1030.8|251
1741570200000|2025-03-10 01:30:00|1032.4|1031.2|1032.2|1031|1032.5|1031.3|1031.2|1030|328
1741570500000|2025-03-10 01:35:00|1032.4|1031.2|1032.2|1031|1032.5|1031.3|1031.7|1030.5|384
1741570800000|2025-03-10 01:40:00|1032.4|1031.2|1029.7|1028.5|1032.4|1031.2|1029.6|1028.4|308
1741571100000|2025-03-10 01:45:00|1029.4|1028.2|1029.2|1028|1030.2|1029|1028.9|1027.7|239
1741571400000|2025-03-10 01:50:00|1029.1|1027.9|1029.6|1028.4|1029.7|1028.5|1029|1027.8|37
1741571700000|2025-03-10 01:55:00|1029.7|1028.5|1030.2|1029|1030.2|1029|1029.5|1028.3|38
1741572000000|2025-03-10 02:00:00|1030.4|1029.2|1030.2|1029|1030.5|1029.3|1030.2|1029|67
1741572300000|2025-03-10 02:05:00|1030.3|1029.1|1029.9|1028.7|1030.3|1029.1|1029.4|1028.2|104
1741572600000|2025-03-10 02:10:00|1030.1|1028.9|1029.3|1028.1|1030.2|1029|1029.3|1028.1|43
1741572900000|2025-03-10 02:15:00|1029.4|1028.2|1029.2|1028|1029.4|1028.2|1029.2|1028|11
1741573200000|2025-03-10 02:20:00|1029.3|1028.1|1029.4|1028.2|1029.7|1028.5|1029.3|1028.1|10
1741573500000|2025-03-10 02:25:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|10
1741573800000|2025-03-10 02:30:00|1029.7|1028.5|1030.7|1029.5|1030.7|1029.5|1029.7|1028.5|60
1741574100000|2025-03-10 02:35:00|1030.8|1029.6|1030|1028.8|1031.1|1029.9|1029.9|1028.7|47
1741574400000|2025-03-10 02:40:00|1029.9|1028.7|1028|1026.8|1030|1028.8|1027.5|1026.3|505
1741574700000|2025-03-10 02:45:00|1028.1|1026.9|1027.5|1026.3|1028.2|1027|1026.9|1025.7|74
1741575000000|2025-03-10 02:50:00|1027.6|1026.4|1027.7|1026.5|1028.2|1027|1027.4|1026.2|24
1741575300000|2025-03-10 02:55:00|1027.8|1026.6|1026.7|1025.5|1027.8|1026.6|1026.7|1025.5|66
1741575600000|2025-03-10 03:00:00|1026.5|1025.3|1026.9|1025.7|1027.2|1026|1026.4|1025.2|44
1741575900000|2025-03-10 03:05:00|1026.8|1025.6|1026.9|1025.7|1027.4|1026.2|1026.8|1025.6|12
1741576200000|2025-03-10 03:10:00|1027|1025.8|1026.7|1025.5|1027.2|1026|1026.4|1025.2|10
1741576500000|2025-03-10 03:15:00|1026.6|1025.4|1026.9|1025.7|1027.2|1026|1026.2|1025|21
1741576800000|2025-03-10 03:20:00|1026.8|1025.6|1025.9|1024.7|1026.9|1025.7|1025.7|1024.5|122
1741577100000|2025-03-10 03:25:00|1026|1024.8|1026.2|1025|1026.7|1025.5|1026|1024.8|56
1741577400000|2025-03-10 03:30:00|1026.3|1025.1|1026.4|1025.2|1026.7|1025.5|1026.3|1025.1|14
1741577700000|2025-03-10 03:35:00|1026.3|1025.1|1026.8|1025.6|1026.8|1025.6|1026.2|1025|23
1741578000000|2025-03-10 03:40:00|1026.7|1025.5|1026.9|1025.7|1027|1025.8|1026.7|1025.5|5
1741578300000|2025-03-10 03:45:00|1027|1025.8|1027.1|1025.9|1027.2|1026|1027|1025.8|10
1741578600000|2025-03-10 03:50:00|1027.2|1026|1026.5|1025.3|1027.2|1026|1026.3|1025.1|45
1741578900000|2025-03-10 03:55:00|1026.4|1025.2|1026.7|1025.5|1026.7|1025.5|1026.2|1025|52
1741579200000|2025-03-10 04:00:00|1026.6|1025.4|1027|1025.8|1027|1025.8|1026.6|1025.4|80
1741579500000|2025-03-10 04:05:00|1026.8|1025.6|1026.7|1025.5|1026.9|1025.7|1026.7|1025.5|3
1741580100000|2025-03-10 04:15:00|1026.8|1025.6|1026.7|1025.5|1026.8|1025.6|1026.7|1025.5|0
1741580400000|2025-03-10 04:20:00|1026.6|1025.4|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|47
1741580700000|2025-03-10 04:25:00|1026.2|1025|1026.5|1025.3|1026.5|1025.3|1026.2|1025|15
1741581000000|2025-03-10 04:30:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.4|1025.2|0
1741581300000|2025-03-10 04:35:00|1026.3|1025.1|1025.8|1024.6|1026.3|1025.1|1025.8|1024.6|31
1741581600000|2025-03-10 04:40:00|1026|1024.8|1026|1024.8|1026|1024.8|1026|1024.8|6
1741581900000|2025-03-10 04:45:00|1026.2|1025|1026|1024.8|1026.2|1025|1026|1024.8|12
1741582200000|2025-03-10 04:50:00|||||||||7
1741582500000|2025-03-10 04:55:00|1026.1|1024.9|1026.1|1024.9|1026.3|1025.1|1026|1024.8|57
1741582800000|2025-03-10 05:00:00|1026|1024.8|1026|1024.8|1026.1|1024.9|1025.8|1024.6|10
1741583100000|2025-03-10 05:05:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.9|1024.7|33
1741583400000|2025-03-10 05:10:00|1025.9|1024.7|1026|1024.8|1026.1|1024.9|1025.8|1024.6|10
1741583700000|2025-03-10 05:15:00|1025.7|1024.5|1025.6|1024.4|1025.8|1024.6|1025.5|1024.3|29
1741584000000|2025-03-10 05:20:00|1025.5|1024.3|1025.2|1024|1025.7|1024.5|1025.2|1024|37
1741584300000|2025-03-10 05:25:00|1025.1|1023.9|1025|1023.8|1025.2|1024|1025|1023.8|84
1741584600000|2025-03-10 05:30:00|1025.2|1024|1024|1022.8|1025.2|1024|1023.8|1022.6|240
1741584900000|2025-03-10 05:35:00|1023.8|1022.6|1023.3|1022.1|1024|1022.8|1022.9|1021.7|87
1741585200000|2025-03-10 05:40:00|1023.2|1022|1023.5|1022.3|1023.7|1022.5|1023|1021.8|24
1741585500000|2025-03-10 05:45:00|1023.3|1022.1|1023.8|1022.6|1023.8|1022.6|1023.2|1022|13
1741585800000|2025-03-10 05:50:00|1023.5|1022.3|1023.5|1022.3|1023.5|1022.3|1023.4|1022.2|38
1741586100000|2025-03-10 05:55:00|1023.8|1022.6|1023.6|1022.4|1023.9|1022.7|1023.5|1022.3|23
1741586400000|2025-03-10 06:00:00|1023.7|1022.5|1023.8|1022.6|1023.9|1022.7|1023.5|1022.3|25
1741586700000|2025-03-10 06:05:00|1024|1022.8|1024|1022.8|1024.5|1023.3|1023.9|1022.7|71
1741587000000|2025-03-10 06:10:00|1024.1|1022.9|1025.5|1024.3|1025.5|1024.3|1024.1|1022.9|71
1741587300000|2025-03-10 06:15:00|1025.7|1024.5|1025.2|1024|1025.7|1024.5|1024.8|1023.6|77
1741587600000|2025-03-10 06:20:00|1025|1023.8|1024.5|1023.3|1025|1023.8|1024.4|1023.2|22
1741587900000|2025-03-10 06:25:00|1024.8|1023.6|1024.6|1023.4|1025|1023.8|1024.6|1023.4|27
1741588200000|2025-03-10 06:30:00|1024.7|1023.5|1024.8|1023.6|1025|1023.8|1024.4|1023.2|38
1741588500000|2025-03-10 06:35:00|1024.7|1023.5|1023.9|1022.7|1025|1023.8|1023.8|1022.6|165
1741588800000|2025-03-10 06:40:00|1024|1022.8|1024|1022.8|1024.1|1022.9|1023.5|1022.3|52
1741589100000|2025-03-10 06:45:00|1024.1|1022.9|1024.3|1023.1|1024.3|1023.1|1023.9|1022.7|0
1741589400000|2025-03-10 06:50:00|1024.5|1023.3|1025.7|1024.5|1026|1024.8|1024.3|1023.1|156
1741589700000|2025-03-10 06:55:00|1025.6|1024.4|1025.7|1024.5|1026|1024.8|1025.5|1024.3|35
1741590000000|2025-03-10 07:00:00|1025.8|1024.6|1025.9|1024.7|1026|1024.8|1025.5|1024.3|40
1741590300000|2025-03-10 07:05:00|1025.8|1024.6|1025.9|1024.7|1026.1|1024.9|1025.5|1024.3|52
1741590600000|2025-03-10 07:10:00|1026|1024.8|1026|1024.8|1026|1024.8|1025.8|1024.6|23
1741590900000|2025-03-10 07:15:00|1026.1|1024.9|1025.5|1024.3|1026.1|1024.9|1025.5|1024.3|8
1741591200000|2025-03-10 07:20:00|1025.3|1024.1|1025.3|1024.1|1025.5|1024.3|1025.1|1023.9|44
1741591500000|2025-03-10 07:25:00|1025.1|1023.9|1024.5|1023.3|1025.3|1024.1|1024.5|1023.3|34
1741591800000|2025-03-10 07:30:00|1024.6|1023.4|1024.5|1023.3|1025.3|1024.1|1024.5|1023.3|60
1741592100000|2025-03-10 07:35:00|1024.6|1023.4|1024.3|1023.1|1024.8|1023.6|1024.3|1023.1|100
1741592400000|2025-03-10 07:40:00|1024.2|1023|1024.7|1023.5|1025|1023.8|1024|1022.8|262
1741592700000|2025-03-10 07:45:00|1024.8|1023.6|1023.9|1022.7|1024.8|1023.6|1023.7|1022.5|55
1741593000000|2025-03-10 07:50:00|1023.8|1022.6|1024|1022.8|1024|1022.8|1023.8|1022.6|11
1741593300000|2025-03-10 07:55:00|1023.9|1022.7|1024.3|1023.1|1024.3|1023.1|1023.8|1022.6|297
1741593600000|2025-03-10 08:00:00|1024.1|1022.9|1024.3|1023.1|1024.6|1023.4|1024|1022.8|28
1741593900000|2025-03-10 08:05:00|1024.1|1022.9|1024.1|1022.9|1024.3|1023.1|1023.8|1022.6|32
1741594200000|2025-03-10 08:10:00|1024|1022.8|1023.3|1022.1|1024.1|1022.9|1023.3|1022.1|21
1741594500000|2025-03-10 08:15:00|1023.5|1022.3|1023.1|1021.9|1023.6|1022.4|1023.1|1021.9|94
1741594800000|2025-03-10 08:20:00|1023|1021.8|1023.2|1022|1023.3|1022.1|1022.6|1021.4|42
1741595100000|2025-03-10 08:25:00|1023.3|1022.1|1024.2|1023|1024.2|1023|1023.3|1022.1|80
1741595400000|2025-03-10 08:30:00|1024.3|1023.1|1024.6|1023.4|1025.3|1024.1|1024.3|1023.1|69
1741595700000|2025-03-10 08:35:00|1024.7|1023.5|1024.8|1023.6|1025|1023.8|1024.7|1023.5|48
1741596000000|2025-03-10 08:40:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.4|1023.2|39
1741596300000|2025-03-10 08:45:00|1025.3|1024.1|1025.3|1024.1|1025.5|1024.3|1025|1023.8|17
1741596600000|2025-03-10 08:50:00|1025.2|1024|1024.4|1023.2|1025.2|1024|1024.4|1023.2|53
1741596900000|2025-03-10 08:55:00|1024.5|1023.3|1024.3|1023.1|1024.5|1023.3|1024|1022.8|24
1741597200000|2025-03-10 09:00:00|1024.6|1023.4|1025.1|1023.9|1025.3|1024.1|1024.1|1022.9|46
1741597500000|2025-03-10 09:05:00|1024.8|1023.6|1024.6|1023.4|1024.8|1023.6|1024.1|1022.9|73
1741597800000|2025-03-10 09:10:00|1024.4|1023.2|1024.3|1023.1|1024.6|1023.4|1024.3|1023.1|17
1741598100000|2025-03-10 09:15:00|1024.6|1023.4|1026.4|1025.2|1026.5|1025.3|1024.6|1023.4|62
1741598400000|2025-03-10 09:20:00|1026.6|1025.4|1026.3|1025.1|1026.6|1025.4|1025.8|1024.6|36
1741598700000|2025-03-10 09:25:00|1026.2|1025|1026.3|1025.1|1026.6|1025.4|1026.1|1024.9|84
1741599000000|2025-03-10 09:30:00|1026.1|1024.9|1026.1|1024.9|1026.5|1025.3|1025.8|1024.6|57
1741599300000|2025-03-10 09:35:00|1026|1024.8|1026.3|1025.1|1026.3|1025.1|1025.8|1024.6|15
1741599600000|2025-03-10 09:40:00|1026.2|1025|1026.2|1025|1026.4|1025.2|1025.4|1024.2|59
1741599900000|2025-03-10 09:45:00|1026.1|1024.9|1025.5|1024.3|1026.7|1025.5|1025.5|1024.3|79
1741600200000|2025-03-10 09:50:00|1025.8|1024.6|1025.8|1024.6|1026.2|1025|1025.8|1024.6|34
1741600500000|2025-03-10 09:55:00|1026|1024.8|1025.8|1024.6|1026.1|1024.9|1025.5|1024.3|52
1741600800000|2025-03-10 10:00:00|1025.9|1024.7|1026.4|1025.2|1026.8|1025.6|1025.8|1024.6|33
1741601100000|2025-03-10 10:05:00|1026.5|1025.3|1025.5|1024.3|1026.6|1025.4|1025.3|1024.1|72
1741601400000|2025-03-10 10:10:00|1025.4|1024.2|1025.3|1024.1|1025.8|1024.6|1025.3|1024.1|85
1741601700000|2025-03-10 10:15:00|1025.1|1023.9|1024.4|1023.2|1025.3|1024.1|1024.1|1022.9|152
1741602000000|2025-03-10 10:20:00|1024.3|1023.1|1024.3|1023.1|1024.4|1023.2|1024.1|1022.9|26
1741602300000|2025-03-10 10:25:00|1024.6|1023.4|1024.8|1023.6|1024.8|1023.6|1024.6|1023.4|22
1741602600000|2025-03-10 10:30:00|1024.9|1023.7|1024.6|1023.4|1025.3|1024.1|1024.6|1023.4|27
1741602900000|2025-03-10 10:35:00|1024.1|1022.9|1024|1022.8|1024.3|1023.1|1024|1022.8|56
1741603200000|2025-03-10 10:40:00|1023.9|1022.7|1023.6|1022.4|1023.9|1022.7|1023.5|1022.3|29
1741603500000|2025-03-10 10:45:00|1023.4|1022.2|1024.2|1023|1024.4|1023.2|1023.4|1022.2|52
1741603800000|2025-03-10 10:50:00|1024.1|1022.9|1023.8|1022.6|1024.3|1023.1|1023.7|1022.5|37
1741604100000|2025-03-10 10:55:00|1023.9|1022.7|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|15
1741604400000|2025-03-10 11:00:00|1023.8|1022.6|1023.1|1021.9|1024.3|1023.1|1023.1|1021.9|95
1741604700000|2025-03-10 11:05:00|1023.3|1022.1|1023.6|1022.4|1023.8|1022.6|1023.1|1021.9|28
1741605000000|2025-03-10 11:10:00|1023.4|1022.2|1023.7|1022.5|1023.8|1022.6|1023.3|1022.1|33
1741605300000|2025-03-10 11:15:00|1023.8|1022.6|1024.1|1022.9|1024.4|1023.2|1023.7|1022.5|38
1741605600000|2025-03-10 11:20:00|1024.3|1023.1|1025.6|1024.4|1025.8|1024.6|1024.2|1023|140
1741605900000|2025-03-10 11:25:00|1025.5|1024.3|1025.9|1024.7|1026.1|1024.9|1025.1|1023.9|69
1741606200000|2025-03-10 11:30:00|1026|1024.8|1026.3|1025.1|1026.9|1025.7|1026|1024.8|68
1741606500000|2025-03-10 11:35:00|1026.2|1025|1026.1|1024.9|1026.8|1025.6|1026.1|1024.9|58
1741606800000|2025-03-10 11:40:00|1026.3|1025.1|1026.3|1025.1|1026.9|1025.7|1026.2|1025|72
1741607100000|2025-03-10 11:45:00|1026.4|1025.2|1026.7|1025.5|1026.9|1025.7|1026.3|1025.1|31
1741607400000|2025-03-10 11:50:00|1026.8|1025.6|1026.9|1025.7|1027.4|1026.2|1026.8|1025.6|74
1741607700000|2025-03-10 11:55:00|1027.1|1025.9|1027.3|1026.1|1027.5|1026.3|1026.6|1025.4|54
1741608000000|2025-03-10 12:00:00|1027.6|1026.4|1027.8|1026.6|1027.8|1026.6|1027.1|1025.9|206
1741608300000|2025-03-10 12:05:00|1027.7|1026.5|1027.6|1026.4|1028.1|1026.9|1027.6|1026.4|39
1741608600000|2025-03-10 12:10:00|1027.4|1026.2|1028.1|1026.9|1028.1|1026.9|1027.4|1026.2|44
1741608900000|2025-03-10 12:15:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1027.3|1026.1|156
1741609200000|2025-03-10 12:20:00|1027.9|1026.7|1027.6|1026.4|1028|1026.8|1027.6|1026.4|64
1741609500000|2025-03-10 12:25:00|1027.7|1026.5|1028.7|1027.5|1029.1|1027.9|1027.7|1026.5|264
1741609800000|2025-03-10 12:30:00|1028.6|1027.4|1027.9|1026.7|1028.9|1027.7|1027.9|1026.7|113
1741610100000|2025-03-10 12:35:00|1028.1|1026.9|1027.6|1026.4|1028.4|1027.2|1027.6|1026.4|80
1741610400000|2025-03-10 12:40:00|1027.8|1026.6|1027.5|1026.3|1028.6|1027.4|1027.4|1026.2|205
1741613400000|2025-03-10 13:30:00|1027.4|1026.2|1025.9|1024.7|1028.2|1027|1023.4|1022.2|2441
1741613700000|2025-03-10 13:35:00|1025.8|1024.6|1027.1|1025.9|1027.9|1026.7|1025.7|1024.5|755
1741614000000|2025-03-10 13:40:00|1027|1025.8|1027.4|1026.2|1028.7|1027.5|1026.6|1025.4|650
1741614300000|2025-03-10 13:45:00|1027.3|1026.1|1025.7|1024.5|1027.4|1026.2|1025.2|1024|716
1741614600000|2025-03-10 13:50:00|1025.5|1024.3|1023.6|1022.4|1026.7|1025.5|1023.5|1022.3|1246
1741614900000|2025-03-10 13:55:00|1023.5|1022.3|1021.3|1020.1|1023.7|1022.5|1021.3|1020.1|766
1741615200000|2025-03-10 14:00:00|1021.5|1020.3|1021.3|1020.1|1021.8|1020.6|1020.5|1019.3|1113
1741615500000|2025-03-10 14:05:00|1021|1019.8|1022|1020.8|1022.5|1021.3|1020.5|1019.3|677
1741615800000|2025-03-10 14:10:00|1021.8|1020.6|1021.5|1020.3|1022.8|1021.6|1021.3|1020.1|597
1741616100000|2025-03-10 14:15:00|1021.3|1020.1|1021.3|1020.1|1021.5|1020.3|1020.5|1019.3|449
1741616400000|2025-03-10 14:20:00|1021.5|1020.3|1021|1019.8|1021.5|1020.3|1020.8|1019.6|433
1741616700000|2025-03-10 14:25:00|1020.8|1019.6|1020.3|1019.1|1021|1019.8|1020.3|1019.1|538
1741617000000|2025-03-10 14:30:00|1020.2|1019|1019.2|1018|1020.5|1019.3|1018.3|1017.1|1102
1741617300000|2025-03-10 14:35:00|1019|1017.8|1020.2|1019|1021.4|1020.2|1018.2|1017|934
1741617600000|2025-03-10 14:40:00|1020|1018.8|1018|1016.8|1020.2|1019|1018|1016.8|807
1741617900000|2025-03-10 14:45:00|1018.2|1017|1019.5|1018.3|1020|1018.8|1018|1016.8|998
1741618200000|2025-03-10 14:50:00|1019.6|1018.4|1020.3|1019.1|1020.9|1019.7|1019.3|1018.1|603
1741618500000|2025-03-10 14:55:00|1020.2|1019|1019.7|1018.5|1020.7|1019.5|1019.7|1018.5|408
1741618800000|2025-03-10 15:00:00|1019.5|1018.3|1020.7|1019.5|1021.2|1020|1019.4|1018.2|309
1741619100000|2025-03-10 15:05:00|1020.5|1019.3|1020.7|1019.5|1021|1019.8|1020|1018.8|904
1741619400000|2025-03-10 15:10:00|1020.9|1019.7|1020.9|1019.7|1020.9|1019.7|1020.4|1019.2|216
1741619700000|2025-03-10 15:15:00|1020.8|1019.6|1020.7|1019.5|1021.4|1020.2|1020.4|1019.2|436
1741620000000|2025-03-10 15:20:00|1020.9|1019.7|1021.7|1020.5|1021.7|1020.5|1020.9|1019.7|153
1741620300000|2025-03-10 15:25:00|1021.9|1020.7|1021.2|1020|1021.9|1020.7|1021.2|1020|333
1741620600000|2025-03-10 15:30:00|1021.4|1020.2|1021.2|1020|1021.7|1020.5|1021.2|1020|469
1741620900000|2025-03-10 15:35:00|1021.4|1020.2|1021.7|1020.5|1021.7|1020.5|1020.6|1019.4|494
1741621200000|2025-03-10 15:40:00|1021.8|1020.6|1021|1019.8|1021.9|1020.7|1021|1019.8|284
1741621500000|2025-03-10 15:45:00|1020.9|1019.7|1020.9|1019.7|1021.2|1020|1020.4|1019.2|1055
1741621800000|2025-03-10 15:50:00|1020.7|1019.5|1020.9|1019.7|1020.9|1019.7|1020.4|1019.2|236
1741622100000|2025-03-10 15:55:00|1021.2|1020|1020.6|1019.4|1021.2|1020|1020.2|1019|710
1741622400000|2025-03-10 16:00:00|1020.7|1019.5|1020.9|1019.7|1021.4|1020.2|1020.6|1019.4|290
1741622700000|2025-03-10 16:05:00|1020.7|1019.5|1019.7|1018.5|1020.7|1019.5|1019.4|1018.2|305
1741623000000|2025-03-10 16:10:00|1019.9|1018.7|1019.9|1018.7|1020.4|1019.2|1019.7|1018.5|249
1741623300000|2025-03-10 16:15:00|1019.8|1018.6|1018.6|1017.4|1019.8|1018.6|1018.4|1017.2|412
1741623600000|2025-03-10 16:20:00|1018.5|1017.3|1018.4|1017.2|1018.7|1017.5|1018.4|1017.2|121
1741623900000|2025-03-10 16:25:00|1018.5|1017.3|1019.6|1018.4|1019.6|1018.4|1018.1|1016.9|638
1741624200000|2025-03-10 16:30:00|1019.4|1018.2|1020.6|1019.4|1020.6|1019.4|1019.2|1018|370
1741624500000|2025-03-10 16:35:00|1020.4|1019.2|1020.2|1019|1020.6|1019.4|1020.1|1018.9|132
1741624800000|2025-03-10 16:40:00|1020.4|1019.2|1021.9|1020.7|1021.9|1020.7|1019.9|1018.7|360
1741625100000|2025-03-10 16:45:00|1021.7|1020.5|1020.1|1018.9|1021.7|1020.5|1019.9|1018.7|420
1741625400000|2025-03-10 16:50:00|1020.2|1019|1020.2|1019|1021.1|1019.9|1020.1|1018.9|221
1741625700000|2025-03-10 16:55:00|1020.4|1019.2|1019.9|1018.7|1020.4|1019.2|1019.7|1018.5|280
1741626000000|2025-03-10 17:00:00|1019.7|1018.5|1018.9|1017.7|1019.9|1018.7|1018.8|1017.6|295
1741626300000|2025-03-10 17:05:00|1018.7|1017.5|1017.7|1016.5|1018.7|1017.5|1017.7|1016.5|1016
1741626600000|2025-03-10 17:10:00|1017.4|1016.2|1017.4|1016.2|1017.9|1016.7|1017.2|1016|783
1741626900000|2025-03-10 17:15:00|1017.7|1016.5|1016.9|1015.7|1017.7|1016.5|1016.9|1015.7|585
1741627200000|2025-03-10 17:20:00|1017.2|1016|1016.9|1015.7|1017.4|1016.2|1016.9|1015.7|238
1741627500000|2025-03-10 17:25:00|1017.2|1016|1016.9|1015.7|1017.2|1016|1016.2|1015|284
1741627800000|2025-03-10 17:30:00|1016.7|1015.5|1017.9|1016.7|1017.9|1016.7|1016.7|1015.5|504
1741628100000|2025-03-10 17:35:00|1018|1016.8|1017.4|1016.2|1018.2|1017|1017.2|1016|493
1741628400000|2025-03-10 17:40:00|1017.5|1016.3|1017.2|1016|1017.7|1016.5|1017.1|1015.9|243
1741628700000|2025-03-10 17:45:00|1017.4|1016.2|1018.1|1016.9|1018.2|1017|1017.4|1016.2|307
1741629000000|2025-03-10 17:50:00|1018|1016.8|1018.7|1017.5|1018.7|1017.5|1017.9|1016.7|309
1741629300000|2025-03-10 17:55:00|1018.9|1017.7|1018.9|1017.7|1019.4|1018.2|1018.7|1017.5|655
1741629600000|2025-03-10 18:00:00|1019.1|1017.9|1018.9|1017.7|1019.4|1018.2|1018.9|1017.7|827
1741629900000|2025-03-10 18:05:00|1018.7|1017.5|1017.7|1016.5|1018.7|1017.5|1017.4|1016.2|2244
1741630200000|2025-03-10 18:10:00|1017.9|1016.7|1017.6|1016.4|1017.9|1016.7|1017.2|1016|2596
1741630500000|2025-03-10 18:15:00|1017.9|1016.7|1017.3|1016.1|1018.1|1016.9|1016.9|1015.7|1944
1741651200000|2025-03-11 00:00:00|1015.3|1014.1|1015|1013.8|1015.6|1014.4|1013.5|1012.3|433
1741651500000|2025-03-11 00:05:00|1014.9|1013.7|1014.5|1013.3|1014.9|1013.7|1014|1012.8|75
1741651800000|2025-03-11 00:10:00|1014.4|1013.2|1014.7|1013.5|1014.9|1013.7|1014.3|1013.1|40
1741652100000|2025-03-11 00:15:00|1014.6|1013.4|1014.7|1013.5|1015.3|1014.1|1014.5|1013.3|76
1741652400000|2025-03-11 00:20:00|1014.8|1013.6|1015.7|1014.5|1015.7|1014.5|1014.5|1013.3|73
1741652700000|2025-03-11 00:25:00|1015.5|1014.3|1016|1014.8|1016.1|1014.9|1015.4|1014.2|46
1741653000000|2025-03-11 00:30:00|1016.1|1014.9|1016.5|1015.3|1016.5|1015.3|1015.5|1014.3|168
1741653300000|2025-03-11 00:35:00|1016.3|1015.1|1019.2|1018|1019.2|1018|1016.2|1015|889
1741653600000|2025-03-11 00:40:00|1019|1017.8|1018.5|1017.3|1019.2|1018|1018.2|1017|106
1741653900000|2025-03-11 00:45:00|1018.4|1017.2|1018|1016.8|1018.4|1017.2|1018|1016.8|24
1741654200000|2025-03-11 00:50:00|1018.2|1017|1017.5|1016.3|1018.5|1017.3|1017.5|1016.3|108
1741654500000|2025-03-11 00:55:00|1017.4|1016.2|1017.5|1016.3|1017.6|1016.4|1017.3|1016.1|18
1741654800000|2025-03-11 01:00:00|1017.3|1016.1|1017.2|1016|1017.3|1016.1|1016.2|1015|119
1741655100000|2025-03-11 01:05:00|1017|1015.8|1015.8|1014.6|1017.1|1015.9|1015.5|1014.3|123
1741655400000|2025-03-11 01:10:00|1015.6|1014.4|1016.3|1015.1|1016.4|1015.2|1015.5|1014.3|59
1741655700000|2025-03-11 01:15:00|1016.4|1015.2|1015|1013.8|1016.5|1015.3|1015|1013.8|85
1741656000000|2025-03-11 01:20:00|1014.9|1013.7|1015.4|1014.2|1015.7|1014.5|1014.6|1013.4|84
1741656300000|2025-03-11 01:25:00|1015.5|1014.3|1015|1013.8|1015.7|1014.5|1014.8|1013.6|53
1741656600000|2025-03-11 01:30:00|1014.9|1013.7|1015.7|1014.5|1015.7|1014.5|1014.9|1013.7|31
1741656900000|2025-03-11 01:35:00|1015.8|1014.6|1016.6|1015.4|1017.2|1016|1015.8|1014.6|193
1741657200000|2025-03-11 01:40:00|1016.5|1015.3|1015.7|1014.5|1016.8|1015.6|1015.5|1014.3|111
1741657500000|2025-03-11 01:45:00|1015.6|1014.4|1014.7|1013.5|1015.6|1014.4|1014.7|1013.5|120
1741657800000|2025-03-11 01:50:00|1014.6|1013.4|1015.5|1014.3|1015.5|1014.3|1014.6|1013.4|29
1741658100000|2025-03-11 01:55:00|1015.7|1014.5|1015.5|1014.3|1015.8|1014.6|1015.2|1014|47
1741658400000|2025-03-11 02:00:00|1015.3|1014.1|1014.7|1013.5|1015.3|1014.1|1014.5|1013.3|30
1741658700000|2025-03-11 02:05:00|1015|1013.8|1015.5|1014.3|1015.5|1014.3|1015|1013.8|37
1741659000000|2025-03-11 02:10:00|1015.6|1014.4|1015.9|1014.7|1016.2|1015|1015.5|1014.3|144
1741659300000|2025-03-11 02:15:00|1015.8|1014.6|1015.5|1014.3|1015.9|1014.7|1015.5|1014.3|21
1741659600000|2025-03-11 02:20:00|1015.7|1014.5|1015.5|1014.3|1016|1014.8|1015.5|1014.3|16
1741659900000|2025-03-11 02:25:00|1015.7|1014.5|1016|1014.8|1016|1014.8|1015.5|1014.3|25
1741660200000|2025-03-11 02:30:00|1016.1|1014.9|1016|1014.8|1016.2|1015|1015.5|1014.3|35
1741660500000|2025-03-11 02:35:00|1016.2|1015|1016.7|1015.5|1016.7|1015.5|1016.1|1014.9|119
1741660800000|2025-03-11 02:40:00|1016.6|1015.4|1016.7|1015.5|1017.4|1016.2|1016.5|1015.3|57
1741661100000|2025-03-11 02:45:00|1016.5|1015.3|1016.6|1015.4|1017|1015.8|1016.1|1014.9|32
1741661400000|2025-03-11 02:50:00|1016.5|1015.3|1016.9|1015.7|1017|1015.8|1016.5|1015.3|10
1741661700000|2025-03-11 02:55:00|1017|1015.8|1016.7|1015.5|1017.2|1016|1016.7|1015.5|19
1741662000000|2025-03-11 03:00:00|1016.8|1015.6|1016.3|1015.1|1017|1015.8|1016.2|1015|27
1741662300000|2025-03-11 03:05:00|1016.5|1015.3|1016|1014.8|1016.5|1015.3|1016|1014.8|11
1741662600000|2025-03-11 03:10:00|1016.2|1015|1016|1014.8|1016.3|1015.1|1015.8|1014.6|13
1741662900000|2025-03-11 03:15:00|1015.9|1014.7|1015.8|1014.6|1016|1014.8|1015.5|1014.3|27
1741663200000|2025-03-11 03:20:00|1015.7|1014.5|1015.6|1014.4|1016|1014.8|1015.4|1014.2|17
1741663500000|2025-03-11 03:25:00|1015.5|1014.3|1015.4|1014.2|1015.5|1014.3|1015.1|1013.9|2
1741663800000|2025-03-11 03:30:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|5
1741664400000|2025-03-11 03:40:00|1015.4|1014.2|1015.4|1014.2|1015.5|1014.3|1015.3|1014.1|7
1741664700000|2025-03-11 03:45:00|1015.3|1014.1|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|2
1741665000000|2025-03-11 03:50:00|1015.8|1014.6|1016.3|1015.1|1016.3|1015.1|1015.8|1014.6|12
1741665300000|2025-03-11 03:55:00|1016.2|1015|1016.5|1015.3|1016.5|1015.3|1016|1014.8|11
1741665600000|2025-03-11 04:00:00|1016.3|1015.1|1016.3|1015.1|1016.3|1015.1|1016.2|1015|10
1741665900000|2025-03-11 04:05:00|1016.2|1015|1016.3|1015.1|1016.3|1015.1|1016|1014.8|3
1741666200000|2025-03-11 04:10:00|1016.2|1015|1016.6|1015.4|1016.7|1015.5|1016.2|1015|4
1741666500000|2025-03-11 04:15:00|1016.8|1015.6|1016.6|1015.4|1016.8|1015.6|1016.6|1015.4|15
1741666800000|2025-03-11 04:20:00|1016.5|1015.3|1016.5|1015.3|1016.5|1015.3|1016.3|1015.1|3
1741667100000|2025-03-11 04:25:00|1016.4|1015.2|1016.3|1015.1|1016.5|1015.3|1016.3|1015.1|0
1741667400000|2025-03-11 04:30:00|||||||||1
1741667700000|2025-03-11 04:35:00|1016.5|1015.3|1016.2|1015|1016.5|1015.3|1016.2|1015|3
1741668000000|2025-03-11 04:40:00|1016|1014.8|1016.1|1014.9|1016.2|1015|1016|1014.8|19
1741668300000|2025-03-11 04:45:00|1015.8|1014.6|1015.8|1014.6|1015.8|1014.6|1015.7|1014.5|42
1741668900000|2025-03-11 04:55:00|1016|1014.8|1016.1|1014.9|1016.3|1015.1|1016|1014.8|35
1741669200000|2025-03-11 05:00:00|1016|1014.8|1016.2|1015|1016.3|1015.1|1016|1014.8|22
1741669500000|2025-03-11 05:05:00|1016.1|1014.9|1016.1|1014.9|1016.3|1015.1|1016|1014.8|23
1741669800000|2025-03-11 05:10:00|1016|1014.8|1016.2|1015|1016.2|1015|1016|1014.8|1
1741670100000|2025-03-11 05:15:00|1016.3|1015.1|1016.5|1015.3|1016.5|1015.3|1016.1|1014.9|8
1741670400000|2025-03-11 05:20:00|1016.3|1015.1|1016.6|1015.4|1016.6|1015.4|1016.3|1015.1|6
1741670700000|2025-03-11 05:25:00|1016.7|1015.5|1016.5|1015.3|1016.7|1015.5|1016.5|1015.3|3
1741671000000|2025-03-11 05:30:00|1016.6|1015.4|1017|1015.8|1017.1|1015.9|1016.1|1014.9|59
1741671300000|2025-03-11 05:35:00|1016.9|1015.7|1016.3|1015.1|1016.9|1015.7|1016.3|1015.1|4
1741671600000|2025-03-11 05:40:00|1016.2|1015|1016.1|1014.9|1016.2|1015|1015.6|1014.4|41
1741671900000|2025-03-11 05:45:00|1016.2|1015|1016.1|1014.9|1016.3|1015.1|1016.1|1014.9|16
1741672200000|2025-03-11 05:50:00|1016.2|1015|1015.9|1014.7|1016.2|1015|1015.8|1014.6|9
1741672500000|2025-03-11 05:55:00|1015.8|1014.6|1015.3|1014.1|1015.8|1014.6|1015|1013.8|90
1741672800000|2025-03-11 06:00:00|1015.4|1014.2|1015|1013.8|1015.4|1014.2|1015|1013.8|11
1741673100000|2025-03-11 06:05:00|1015.1|1013.9|1015.5|1014.3|1015.6|1014.4|1015.1|1013.9|13
1741673400000|2025-03-11 06:10:00|1015.3|1014.1|1014.8|1013.6|1015.4|1014.2|1014.1|1012.9|75
1741673700000|2025-03-11 06:15:00|1014.6|1013.4|1015|1013.8|1015|1013.8|1014.5|1013.3|82
1741674000000|2025-03-11 06:20:00|1015.2|1014|1014.8|1013.6|1015.5|1014.3|1014.8|1013.6|63
1741674300000|2025-03-11 06:25:00|1014.9|1013.7|1015.3|1014.1|1015.3|1014.1|1014.8|1013.6|16
1741674600000|2025-03-11 06:30:00|1015.5|1014.3|1015.8|1014.6|1015.8|1014.6|1014.8|1013.6|21
1741674900000|2025-03-11 06:35:00|1015.9|1014.7|1015.5|1014.3|1016|1014.8|1015.5|1014.3|34
1741675200000|2025-03-11 06:40:00|1015.7|1014.5|1015.5|1014.3|1015.7|1014.5|1015|1013.8|12
1741675500000|2025-03-11 06:45:00|1015.6|1014.4|1016.1|1014.9|1016.3|1015.1|1015.5|1014.3|7
1741675800000|2025-03-11 06:50:00|1016|1014.8|1015.8|1014.6|1016.2|1015|1015.8|1014.6|13
1741676100000|2025-03-11 06:55:00|1015.5|1014.3|1016|1014.8|1016.5|1015.3|1015.5|1014.3|15
1741676400000|2025-03-11 07:00:00|1015.9|1014.7|1016.1|1014.9|1016.3|1015.1|1015.5|1014.3|10
1741676700000|2025-03-11 07:05:00|1016.2|1015|1017|1015.8|1017|1015.8|1016.1|1014.9|25
1741677000000|2025-03-11 07:10:00|1017.1|1015.9|1017.3|1016.1|1017.3|1016.1|1017|1015.8|14
1741677300000|2025-03-11 07:15:00|1017.2|1016|1018.2|1017|1018.5|1017.3|1017.2|1016|94
1741677600000|2025-03-11 07:20:00|1018.1|1016.9|1017.5|1016.3|1018.4|1017.2|1017.3|1016.1|103
1741677900000|2025-03-11 07:25:00|1017.4|1016.2|1018.2|1017|1018.2|1017|1017.4|1016.2|59
1741678200000|2025-03-11 07:30:00|1018.1|1016.9|1018.3|1017.1|1018.5|1017.3|1018|1016.8|25
1741678500000|2025-03-11 07:35:00|1018.2|1017|1018.7|1017.5|1018.7|1017.5|1017.8|1016.6|26
1741678800000|2025-03-11 07:40:00|1018.6|1017.4|1019.5|1018.3|1019.5|1018.3|1018.5|1017.3|41
1741679100000|2025-03-11 07:45:00|1019.7|1018.5|1020.2|1019|1020.3|1019.1|1019.6|1018.4|100
1741679400000|2025-03-11 07:50:00|1020|1018.8|1019.7|1018.5|1020|1018.8|1019.5|1018.3|31
1741679700000|2025-03-11 07:55:00|1019.5|1018.3|1019.5|1018.3|1019.5|1018.3|1019|1017.8|50
1741680000000|2025-03-11 08:00:00|1019.7|1018.5|1020.3|1019.1|1020.4|1019.2|1019.7|1018.5|113
1741680300000|2025-03-11 08:05:00|1020.2|1019|1019.7|1018.5|1020.2|1019|1019.7|1018.5|26
1741680600000|2025-03-11 08:10:00|1019.8|1018.6|1020.2|1019|1020.5|1019.3|1019.8|1018.6|47
1741680900000|2025-03-11 08:15:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020|1018.8|25
1741681200000|2025-03-11 08:20:00|1020.2|1019|1020.2|1019|1020.2|1019|1019.7|1018.5|34
1741681500000|2025-03-11 08:25:00|1020.5|1019.3|1021.5|1020.3|1021.5|1020.3|1020.5|1019.3|184
1741681800000|2025-03-11 08:30:00|1021|1019.8|1021.2|1020|1021.4|1020.2|1021|1019.8|46
1741682100000|2025-03-11 08:35:00|1021.3|1020.1|1021.2|1020|1021.3|1020.1|1021|1019.8|29
1741682400000|2025-03-11 08:40:00|1021.1|1019.9|1021.3|1020.1|1021.5|1020.3|1021|1019.8|41
1741682700000|2025-03-11 08:45:00|1021.5|1020.3|1021.5|1020.3|1022.2|1021|1021.4|1020.2|92
1741683000000|2025-03-11 08:50:00|1021.3|1020.1|1022|1020.8|1022|1020.8|1021.2|1020|35
1741683300000|2025-03-11 08:55:00|1021.8|1020.6|1022|1020.8|1022.1|1020.9|1021.5|1020.3|71
1741683600000|2025-03-11 09:00:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|63
1741683900000|2025-03-11 09:05:00|1022.2|1021|1021.8|1020.6|1022.3|1021.1|1021.7|1020.5|16
1741684200000|2025-03-11 09:10:00|1021.7|1020.5|1021.5|1020.3|1021.9|1020.7|1021.5|1020.3|66
1741684500000|2025-03-11 09:15:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.8|1020.6|17
1741684800000|2025-03-11 09:20:00|1021.8|1020.6|1021|1019.8|1022|1020.8|1021|1019.8|51
1741685100000|2025-03-11 09:25:00|1020.7|1019.5|1021.3|1020.1|1021.3|1020.1|1020.7|1019.5|68
1741685400000|2025-03-11 09:30:00|1021|1019.8|1021.2|1020|1021.5|1020.3|1021|1019.8|35
1741685700000|2025-03-11 09:35:00|1021.1|1019.9|1020.8|1019.6|1021.3|1020.1|1020.5|1019.3|17
1741686000000|2025-03-11 09:40:00|1020.5|1019.3|1020.8|1019.6|1021.2|1020|1020.5|1019.3|76
1741686300000|2025-03-11 09:45:00|1020.5|1019.3|1020.8|1019.6|1021|1019.8|1020.5|1019.3|28
1741686600000|2025-03-11 09:50:00|1020.5|1019.3|1020.5|1019.3|1021|1019.8|1020.5|1019.3|58
1741686900000|2025-03-11 09:55:00|1020.3|1019.1|1020.7|1019.5|1020.8|1019.6|1020.3|1019.1|36
1741687200000|2025-03-11 10:00:00|1020.6|1019.4|1021.3|1020.1|1021.4|1020.2|1020.5|1019.3|44
1741687500000|2025-03-11 10:05:00|1021.5|1020.3|1021.2|1020|1021.5|1020.3|1021.2|1020|9
1741687800000|2025-03-11 10:10:00|1021.4|1020.2|1021.7|1020.5|1022|1020.8|1021.4|1020.2|15
1741688100000|2025-03-11 10:15:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.7|1020.5|19
1741688400000|2025-03-11 10:20:00|1021.9|1020.7|1022.4|1021.2|1023|1021.8|1021.5|1020.3|110
1741688700000|2025-03-11 10:25:00|1022.6|1021.4|1022.2|1021|1022.6|1021.4|1022.1|1020.9|69
1741689000000|2025-03-11 10:30:00|1022.3|1021.1|1022.5|1021.3|1023|1021.8|1022.3|1021.1|89
1741689300000|2025-03-11 10:35:00|1022.6|1021.4|1022.5|1021.3|1022.8|1021.6|1022.3|1021.1|14
1741689600000|2025-03-11 10:40:00|1022.4|1021.2|1022.8|1021.6|1022.9|1021.7|1022.1|1020.9|73
1741689900000|2025-03-11 10:45:00|1022.7|1021.5|1022.3|1021.1|1022.7|1021.5|1022.3|1021.1|43
1741690200000|2025-03-11 10:50:00|1022.5|1021.3|1022.6|1021.4|1023|1021.8|1022.4|1021.2|57
1741690500000|2025-03-11 10:55:00|1022.7|1021.5|1022.6|1021.4|1022.8|1021.6|1022.3|1021.1|49
1741690800000|2025-03-11 11:00:00|1023.4|1022.2|1023.3|1022.1|1023.4|1022.2|1022.8|1021.6|92
1741691100000|2025-03-11 11:05:00|1023.1|1021.9|1022.8|1021.6|1023.6|1022.4|1022.8|1021.6|50
1741691400000|2025-03-11 11:10:00|1022.9|1021.7|1022.7|1021.5|1023.1|1021.9|1022.7|1021.5|134
1741691700000|2025-03-11 11:15:00|1022.8|1021.6|1022.6|1021.4|1022.9|1021.7|1022.6|1021.4|29
1741692000000|2025-03-11 11:20:00|1022.3|1021.1|1023.1|1021.9|1023.2|1022|1022.3|1021.1|35
1741692300000|2025-03-11 11:25:00|||||||||28
1741692600000|2025-03-11 11:30:00|1022.9|1021.7|1023.3|1022.1|1023.6|1022.4|1022.8|1021.6|75
1741692900000|2025-03-11 11:35:00|1023.4|1022.2|1023.4|1022.2|1023.6|1022.4|1023.2|1022|118
1741693200000|2025-03-11 11:40:00|1023.3|1022.1|1022.9|1021.7|1023.4|1022.2|1022.7|1021.5|144
1741693500000|2025-03-11 11:45:00|1023.1|1021.9|1021.9|1020.7|1023.2|1022|1021.7|1020.5|196
1741693800000|2025-03-11 11:50:00|1021.8|1020.6|1021.3|1020.1|1022.1|1020.9|1021.2|1020|223
1741694100000|2025-03-11 11:55:00|1021.4|1020.2|1021.6|1020.4|1021.6|1020.4|1020.4|1019.2|125
1741694400000|2025-03-11 12:00:00|1021.8|1020.6|1022.1|1020.9|1022.2|1021|1021.6|1020.4|84
1741694700000|2025-03-11 12:05:00|1021.9|1020.7|1022.3|1021.1|1022.8|1021.6|1021.9|1020.7|61
1741695000000|2025-03-11 12:10:00|1022.4|1021.2|1022.8|1021.6|1022.8|1021.6|1022|1020.8|94
1741695300000|2025-03-11 12:15:00|1022.9|1021.7|1021.8|1020.6|1023.1|1021.9|1021.8|1020.6|189
1741695600000|2025-03-11 12:20:00|1022.1|1020.9|1023.3|1022.1|1023.3|1022.1|1022.1|1020.9|66
1741695900000|2025-03-11 12:25:00|1023.4|1022.2|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|88
1741696200000|2025-03-11 12:30:00|1023.1|1021.9|1022.6|1021.4|1023.3|1022.1|1022.6|1021.4|107
1741696500000|2025-03-11 12:35:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.3|1021.1|136
1741696800000|2025-03-11 12:40:00|1022.3|1021.1|1021.7|1020.5|1022.8|1021.6|1021.7|1020.5|100
1741699800000|2025-03-11 13:30:00|1021.6|1020.4|1023.5|1022.3|1024.5|1023.3|1019.5|1018.3|2322
1741700100000|2025-03-11 13:35:00|1023.4|1022.2|1023.5|1022.3|1024|1022.8|1022.4|1021.2|1218
1741700400000|2025-03-11 13:40:00|1023.7|1022.5|1025|1023.8|1025.1|1023.9|1023|1021.8|1566
1741700700000|2025-03-11 13:45:00|1025.2|1024|1023|1021.8|1025.2|1024|1022.2|1021|881
1741701000000|2025-03-11 13:50:00|1023.2|1022|1022.2|1021|1023.2|1022|1022|1020.8|1075
1741701300000|2025-03-11 13:55:00|1022.5|1021.3|1023.3|1022.1|1023.9|1022.7|1022.5|1021.3|861
1741701600000|2025-03-11 14:00:00|1023.2|1022|1022.5|1021.3|1024.2|1023|1022|1020.8|870
1741701900000|2025-03-11 14:05:00|1022.4|1021.2|1022.5|1021.3|1023.1|1021.9|1022.1|1020.9|565
1741702200000|2025-03-11 14:10:00|1022.6|1021.4|1024.8|1023.6|1025.1|1023.9|1022|1020.8|471
1741702500000|2025-03-11 14:15:00|1024.7|1023.5|1024.8|1023.6|1025.1|1023.9|1023.8|1022.6|499
1741702800000|2025-03-11 14:20:00|1024.6|1023.4|1022.5|1021.3|1024.9|1023.7|1022.3|1021.1|464
1741703100000|2025-03-11 14:25:00|1022.4|1021.2|1022.4|1021.2|1023|1021.8|1021.8|1020.6|318
1741703400000|2025-03-11 14:30:00|1022.3|1021.1|1022.4|1021.2|1022.8|1021.6|1021.6|1020.4|748
1741703700000|2025-03-11 14:35:00|1022.6|1021.4|1020.3|1019.1|1022.6|1021.4|1020.3|1019.1|404
1741704000000|2025-03-11 14:40:00|1020.4|1019.2|1019.8|1018.6|1020.7|1019.5|1019.1|1017.9|599
1741704300000|2025-03-11 14:45:00|1020.1|1018.9|1019.8|1018.6|1020.3|1019.1|1019.6|1018.4|562
1741704600000|2025-03-11 14:50:00|1019.9|1018.7|1019.9|1018.7|1020.8|1019.6|1019.8|1018.6|444
1741704900000|2025-03-11 14:55:00|1020|1018.8|1019.7|1018.5|1020.3|1019.1|1019.3|1018.1|293
1741705200000|2025-03-11 15:00:00|1019.6|1018.4|1020.3|1019.1|1020.8|1019.6|1018.9|1017.7|553
1741705500000|2025-03-11 15:05:00|1020.4|1019.2|1020|1018.8|1020.6|1019.4|1019.2|1018|464
1741705800000|2025-03-11 15:10:00|1020.1|1018.9|1019.6|1018.4|1020.3|1019.1|1019.5|1018.3|278
1741706100000|2025-03-11 15:15:00|1019.5|1018.3|1020.5|1019.3|1020.8|1019.6|1019.5|1018.3|462
1741706400000|2025-03-11 15:20:00|1020.6|1019.4|1020.1|1018.9|1020.6|1019.4|1019.8|1018.6|227
1741706700000|2025-03-11 15:25:00|1019.9|1018.7|1020.3|1019.1|1021.1|1019.9|1019.9|1018.7|292
1741707000000|2025-03-11 15:30:00|1020.2|1019|1019.8|1018.6|1020.8|1019.6|1019.6|1018.4|321
1741707300000|2025-03-11 15:35:00|1019.7|1018.5|1019.6|1018.4|1020.3|1019.1|1019.3|1018.1|239
1741707600000|2025-03-11 15:40:00|1019.8|1018.6|1020.8|1019.6|1021.5|1020.3|1019.8|1018.6|385
1741707900000|2025-03-11 15:45:00|1020.6|1019.4|1020.2|1019|1021.3|1020.1|1020.1|1018.9|512
1741708200000|2025-03-11 15:50:00|1020.3|1019.1|1020|1018.8|1020.3|1019.1|1019.6|1018.4|274
1741708500000|2025-03-11 15:55:00|1020.1|1018.9|1021.3|1020.1|1021.6|1020.4|1019.6|1018.4|508
1741708800000|2025-03-11 16:00:00|1021.1|1019.9|1018.4|1017.2|1023.1|1021.9|1017.4|1016.2|2260
1741709100000|2025-03-11 16:05:00|1018.6|1017.4|1019.6|1018.4|1020.4|1019.2|1017.8|1016.6|540
1741709400000|2025-03-11 16:10:00|1019.9|1018.7|1021.3|1020.1|1022|1020.8|1018.9|1017.7|327
1741709700000|2025-03-11 16:15:00|1021.4|1020.2|1020.5|1019.3|1021.8|1020.6|1020.3|1019.1|389
1741710000000|2025-03-11 16:20:00|1020.4|1019.2|1020.9|1019.7|1021.8|1020.6|1019.5|1018.3|434
1741710300000|2025-03-11 16:25:00|1020.6|1019.4|1022|1020.8|1022.8|1021.6|1020.6|1019.4|387
1741710600000|2025-03-11 16:30:00|1021.8|1020.6|1020.6|1019.4|1022.3|1021.1|1020.5|1019.3|571
1741710900000|2025-03-11 16:35:00|1020.8|1019.6|1021.1|1019.9|1022.3|1021.1|1020.3|1019.1|336
1741711200000|2025-03-11 16:40:00|1021.2|1020|1020.5|1019.3|1021.6|1020.4|1020.5|1019.3|220
1741711500000|2025-03-11 16:45:00|1020.6|1019.4|1020.6|1019.4|1021|1019.8|1019.8|1018.6|264
1741711800000|2025-03-11 16:50:00|1020.8|1019.6|1020.7|1019.5|1021.4|1020.2|1020.1|1018.9|257
1741712100000|2025-03-11 16:55:00|1020.6|1019.4|1020.2|1019|1021.5|1020.3|1020.1|1018.9|250
1741712400000|2025-03-11 17:00:00|1020.3|1019.1|1019.1|1017.9|1020.4|1019.2|1019|1017.8|255
1741712700000|2025-03-11 17:05:00|1019|1017.8|1019.4|1018.2|1020|1018.8|1018.9|1017.7|181
1741713000000|2025-03-11 17:10:00|1019.5|1018.3|1019.8|1018.6|1019.9|1018.7|1018.9|1017.7|298
1741713300000|2025-03-11 17:15:00|1019.7|1018.5|1018.2|1017|1020.3|1019.1|1018.1|1016.9|502
1741713600000|2025-03-11 17:20:00|1018.4|1017.2|1017.6|1016.4|1018.4|1017.2|1017.1|1015.9|1201
1741713900000|2025-03-11 17:25:00|1017.5|1016.3|1018.9|1017.7|1019.1|1017.9|1017.4|1016.2|439
1741714200000|2025-03-11 17:30:00|1018.8|1017.6|1019.1|1017.9|1019.4|1018.2|1018.8|1017.6|351
1741714500000|2025-03-11 17:35:00|1018.9|1017.7|1018.7|1017.5|1019.1|1017.9|1018.4|1017.2|427
1741714800000|2025-03-11 17:40:00|1018.5|1017.3|1018.7|1017.5|1018.9|1017.7|1018.5|1017.3|311
1741715100000|2025-03-11 17:45:00|1018.9|1017.7|1019.4|1018.2|1019.7|1018.5|1018.8|1017.6|390
1741715400000|2025-03-11 17:50:00|1019.3|1018.1|1018.9|1017.7|1019.4|1018.2|1018.9|1017.7|328
1741715700000|2025-03-11 17:55:00|1019.1|1017.9|1018.7|1017.5|1019.1|1017.9|1018.7|1017.5|358
1741716000000|2025-03-11 18:00:00|1018.8|1017.6|1015.8|1014.6|1019.1|1017.9|1015.7|1014.5|1633
1741716300000|2025-03-11 18:05:00|1015.7|1014.5|1016.2|1015|1016.2|1015|1015.2|1014|892
1741716600000|2025-03-11 18:10:00|1016.1|1014.9|1015.2|1014|1016.9|1015.7|1015.1|1013.9|2693
1741716900000|2025-03-11 18:15:00|1015.4|1014.2|1014|1012.8|1015.4|1014.2|1014|1012.8|1445
1741737600000|2025-03-12 00:00:00|1017.4|1016.2|1017|1015.8|1018|1016.8|1016.2|1015|386
1741737900000|2025-03-12 00:05:00|1016.5|1015.3|1016.7|1015.5|1017.3|1016.1|1016.4|1015.2|60
1741738200000|2025-03-12 00:10:00|1017|1015.8|1016.7|1015.5|1017.2|1016|1016.7|1015.5|14
1741738500000|2025-03-12 00:15:00|1016.5|1015.3|1016.9|1015.7|1017|1015.8|1016|1014.8|95
1741738800000|2025-03-12 00:20:00|1016.8|1015.6|1016.5|1015.3|1017|1015.8|1016.4|1015.2|36
1741739100000|2025-03-12 00:25:00|1016.4|1015.2|1016.9|1015.7|1017.2|1016|1016.2|1015|50
1741739400000|2025-03-12 00:30:00|1016.7|1015.5|1017|1015.8|1017.1|1015.9|1016.7|1015.5|336
1741739700000|2025-03-12 00:35:00|1016.9|1015.7|1016.5|1015.3|1017|1015.8|1016.5|1015.3|14
1741740000000|2025-03-12 00:40:00|1016.2|1015|1016.2|1015|1016.7|1015.5|1016|1014.8|75
1741740300000|2025-03-12 00:45:00|1016|1014.8|1015.2|1014|1016.1|1014.9|1015.2|1014|32
1741740600000|2025-03-12 00:50:00|1015.3|1014.1|1015.7|1014.5|1015.7|1014.5|1015|1013.8|59
1741740900000|2025-03-12 00:55:00|1015.6|1014.4|1016.5|1015.3|1016.5|1015.3|1015.6|1014.4|13
1741741200000|2025-03-12 01:00:00|1016.6|1015.4|1016|1014.8|1016.8|1015.6|1016|1014.8|44
1741741500000|2025-03-12 01:05:00|1015.9|1014.7|1015.5|1014.3|1016|1014.8|1015.2|1014|91
1741741800000|2025-03-12 01:10:00|1015.4|1014.2|1015.9|1014.7|1016|1014.8|1015.3|1014.1|39
1741742100000|2025-03-12 01:15:00|1015.7|1014.5|1015.2|1014|1015.9|1014.7|1014.8|1013.6|52
1741742400000|2025-03-12 01:20:00|1015.1|1013.9|1015.5|1014.3|1015.6|1014.4|1015|1013.8|15
1741742700000|2025-03-12 01:25:00|1015.4|1014.2|1015.7|1014.5|1016.2|1015|1015.4|1014.2|956
1741743000000|2025-03-12 01:30:00|1015.6|1014.4|1015.4|1014.2|1015.7|1014.5|1015.3|1014.1|40
1741743300000|2025-03-12 01:35:00|1015.7|1014.5|1015.7|1014.5|1016.2|1015|1015.6|1014.4|36
1741743600000|2025-03-12 01:40:00|1015.6|1014.4|1015.4|1014.2|1015.7|1014.5|1015.3|1014.1|13
1741743900000|2025-03-12 01:45:00|1015.3|1014.1|1014.9|1013.7|1015.4|1014.2|1014.9|1013.7|16
1741744200000|2025-03-12 01:50:00|1015.1|1013.9|1014.7|1013.5|1015.1|1013.9|1014.4|1013.2|50
1741744500000|2025-03-12 01:55:00|1014.6|1013.4|1014.4|1013.2|1014.7|1013.5|1014.4|1013.2|21
1741744800000|2025-03-12 02:00:00|1014.6|1013.4|1014.2|1013|1014.7|1013.5|1013.8|1012.6|119
1741745100000|2025-03-12 02:05:00|1013.9|1012.7|1014.2|1013|1014.7|1013.5|1013.9|1012.7|96
1741745400000|2025-03-12 02:10:00|1014|1012.8|1014.4|1013.2|1014.7|1013.5|1013.9|1012.7|27
1741745700000|2025-03-12 02:15:00|1014.7|1013.5|1015.3|1014.1|1015.4|1014.2|1014.7|1013.5|17
1741746000000|2025-03-12 02:20:00|1015.2|1014|1015.3|1014.1|1015.5|1014.3|1015.1|1013.9|60
1741746300000|2025-03-12 02:25:00|1015.2|1014|1014.9|1013.7|1015.2|1014|1014.9|1013.7|10
1741746600000|2025-03-12 02:30:00|1015.2|1014|1014.8|1013.6|1015.4|1014.2|1014.8|1013.6|17
1741746900000|2025-03-12 02:35:00|1014.7|1013.5|1014.5|1013.3|1014.9|1013.7|1014.4|1013.2|27
1741747200000|2025-03-12 02:40:00|1014.6|1013.4|1015|1013.8|1015|1013.8|1014.5|1013.3|23
1741747500000|2025-03-12 02:45:00|1014.9|1013.7|1014.6|1013.4|1015|1013.8|1014.5|1013.3|11
1741747800000|2025-03-12 02:50:00|1014.5|1013.3|1014.9|1013.7|1015|1013.8|1014.3|1013.1|35
1741748100000|2025-03-12 02:55:00|1015|1013.8|1014.6|1013.4|1015|1013.8|1014.4|1013.2|2
1741748400000|2025-03-12 03:00:00|1014.7|1013.5|1015.2|1014|1015.3|1014.1|1014.7|1013.5|10
1741748700000|2025-03-12 03:05:00|1015.3|1014.1|1015.2|1014|1015.5|1014.3|1015.2|1014|27
1741749000000|2025-03-12 03:10:00|1015.3|1014.1|1015.2|1014|1015.5|1014.3|1015.2|1014|37
1741749300000|2025-03-12 03:15:00|1015.1|1013.9|1015|1013.8|1015.2|1014|1014.7|1013.5|10
1741749600000|2025-03-12 03:20:00|1015.2|1014|1015|1013.8|1015.2|1014|1015|1013.8|5
1741749900000|2025-03-12 03:25:00|1014.9|1013.7|1015.2|1014|1015.6|1014.4|1014.8|1013.6|20
1741750200000|2025-03-12 03:30:00|1015|1013.8|1015.1|1013.9|1015.1|1013.9|1014.9|1013.7|12
1741750500000|2025-03-12 03:35:00|1015|1013.8|1015.5|1014.3|1015.5|1014.3|1015|1013.8|4
1741750800000|2025-03-12 03:40:00|||||||||5
1741751400000|2025-03-12 03:50:00|||||||||9
1741751700000|2025-03-12 03:55:00|1015.3|1014.1|1015.1|1013.9|1015.3|1014.1|1015.1|1013.9|3
1741752000000|2025-03-12 04:00:00|1015|1013.8|1015|1013.8|1015|1013.8|1015|1013.8|1
1741752300000|2025-03-12 04:05:00|1015.1|1013.9|1015|1013.8|1015.1|1013.9|1015|1013.8|1
1741752900000|2025-03-12 04:15:00|1015.1|1013.9|1015|1013.8|1015.2|1014|1015|1013.8|21
1741753200000|2025-03-12 04:20:00|1015.2|1014|1015|1013.8|1015.2|1014|1015|1013.8|6
1741753500000|2025-03-12 04:25:00|1015.2|1014|1015.2|1014|1015.2|1014|1015.2|1014|4
1741753800000|2025-03-12 04:30:00|1015.1|1013.9|1015.2|1014|1015.2|1014|1015.1|1013.9|8
1741754100000|2025-03-12 04:35:00|1015.4|1014.2|1015.5|1014.3|1015.5|1014.3|1015.3|1014.1|1
1741754700000|2025-03-12 04:45:00|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|10
1741755000000|2025-03-12 04:50:00|||||||||4
1741755600000|2025-03-12 05:00:00|1015.6|1014.4|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|7
1741755900000|2025-03-12 05:05:00|1015.3|1014.1|1015.5|1014.3|1015.5|1014.3|1015.2|1014|5
1741756200000|2025-03-12 05:10:00|1015.6|1014.4|1015.5|1014.3|1015.7|1014.5|1015.5|1014.3|5
1741756800000|2025-03-12 05:20:00|1015.6|1014.4|1015.6|1014.4|1015.9|1014.7|1015.5|1014.3|17
1741757100000|2025-03-12 05:25:00|1015.5|1014.3|1015.7|1014.5|1015.7|1014.5|1015.5|1014.3|19
1741757400000|2025-03-12 05:30:00|1015.6|1014.4|1015.2|1014|1015.7|1014.5|1014.7|1013.5|47
1741757700000|2025-03-12 05:35:00|1015.1|1013.9|1015.6|1014.4|1015.7|1014.5|1015|1013.8|13
1741758000000|2025-03-12 05:40:00|1015.7|1014.5|1015.2|1014|1015.7|1014.5|1015|1013.8|12
1741758300000|2025-03-12 05:45:00|1015.1|1013.9|1015|1013.8|1015.1|1013.9|1014.6|1013.4|89
1741758600000|2025-03-12 05:50:00|1015.2|1014|1015.7|1014.5|1015.7|1014.5|1015.1|1013.9|48
1741758900000|2025-03-12 05:55:00|1015.9|1014.7|1016.2|1015|1016.2|1015|1015.7|1014.5|23
1741759200000|2025-03-12 06:00:00|1016.1|1014.9|1016.2|1015|1016.2|1015|1016.1|1014.9|13
1741759500000|2025-03-12 06:05:00|1016.5|1015.3|1016.5|1015.3|1016.7|1015.5|1016.2|1015|32
1741759800000|2025-03-12 06:10:00|1016.4|1015.2|1016.2|1015|1016.5|1015.3|1016.2|1015|7
1741760100000|2025-03-12 06:15:00|1016.3|1015.1|1016.5|1015.3|1016.5|1015.3|1016.2|1015|0
1741760400000|2025-03-12 06:20:00|1016.4|1015.2|1016|1014.8|1016.5|1015.3|1016|1014.8|12
1741760700000|2025-03-12 06:25:00|1016.2|1015|1016|1014.8|1016.5|1015.3|1015.7|1014.5|35
1741761000000|2025-03-12 06:30:00|1016.2|1015|1016.5|1015.3|1016.7|1015.5|1016.1|1014.9|22
1741761300000|2025-03-12 06:35:00|1016.4|1015.2|1015.7|1014.5|1016.5|1015.3|1015.7|1014.5|38
1741761600000|2025-03-12 06:40:00|1015.9|1014.7|1015.7|1014.5|1016.2|1015|1015.6|1014.4|134
1741761900000|2025-03-12 06:45:00|1015.6|1014.4|1014.7|1013.5|1015.6|1014.4|1014.7|1013.5|79
1741762200000|2025-03-12 06:50:00|1014.6|1013.4|1013.5|1012.3|1014.6|1013.4|1013.3|1012.1|211
1741762500000|2025-03-12 06:55:00|1013.6|1012.4|1012.7|1011.5|1013.7|1012.5|1012.5|1011.3|79
1741762800000|2025-03-12 07:00:00|1012.5|1011.3|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|19
1741763100000|2025-03-12 07:05:00|1013|1011.8|1012.5|1011.3|1013|1011.8|1012.5|1011.3|34
1741763400000|2025-03-12 07:10:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|18
1741763700000|2025-03-12 07:15:00|1012.6|1011.4|1012.5|1011.3|1012.7|1011.5|1012.5|1011.3|30
1741764000000|2025-03-12 07:20:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|74
1741764300000|2025-03-12 07:25:00|1012.6|1011.4|1012.4|1011.2|1012.6|1011.4|1012.2|1011|63
1741764600000|2025-03-12 07:30:00|1012.3|1011.1|1012.5|1011.3|1012.5|1011.3|1012.2|1011|18
1741764900000|2025-03-12 07:35:00|1012.4|1011.2|1012.4|1011.2|1012.5|1011.3|1012.1|1010.9|71
1741765200000|2025-03-12 07:40:00|1012.5|1011.3|1012.5|1011.3|1012.5|1011.3|1011.8|1010.6|43
1741765500000|2025-03-12 07:45:00|1012.4|1011.2|1012.5|1011.3|1012.5|1011.3|1011.7|1010.5|55
1741765800000|2025-03-12 07:50:00|1012.4|1011.2|1012.5|1011.3|1012.8|1011.6|1012.3|1011.1|61
1741766100000|2025-03-12 07:55:00|1012.4|1011.2|1012|1010.8|1012.4|1011.2|1011.8|1010.6|67
1741766400000|2025-03-12 08:00:00|1012.2|1011|1012.4|1011.2|1012.5|1011.3|1012.1|1010.9|42
1741766700000|2025-03-12 08:05:00|1012.3|1011.1|1012.5|1011.3|1012.6|1011.4|1012.2|1011|22
1741767000000|2025-03-12 08:10:00|1012.2|1011|1012.2|1011|1012.3|1011.1|1012|1010.8|25
1741767300000|2025-03-12 08:15:00|1012.3|1011.1|1012.5|1011.3|1012.5|1011.3|1011.7|1010.5|129
1741767600000|2025-03-12 08:20:00|1012.4|1011.2|1012.8|1011.6|1012.8|1011.6|1012.4|1011.2|43
1741767900000|2025-03-12 08:25:00|1013|1011.8|1012.1|1010.9|1013|1011.8|1012|1010.8|43
1741768200000|2025-03-12 08:30:00|1012.2|1011|1011.9|1010.7|1012.4|1011.2|1011.7|1010.5|56
1741768500000|2025-03-12 08:35:00|1011.7|1010.5|1012.2|1011|1012.2|1011|1011.7|1010.5|47
1741768800000|2025-03-12 08:40:00|1012.1|1010.9|1010.4|1009.2|1012.1|1010.9|1010.2|1009|574
1741769100000|2025-03-12 08:45:00|1010.3|1009.1|1009.7|1008.5|1010.4|1009.2|1009.5|1008.3|417
1741769400000|2025-03-12 08:50:00|1009.6|1008.4|1009.7|1008.5|1009.8|1008.6|1009.6|1008.4|49
1741769700000|2025-03-12 08:55:00|1009.4|1008.2|1009.6|1008.4|1009.9|1008.7|1009.4|1008.2|86
1741770000000|2025-03-12 09:00:00|1009.7|1008.5|1008.7|1007.5|1009.8|1008.6|1008.6|1007.4|500
1741770300000|2025-03-12 09:05:00|1008.8|1007.6|1008.2|1007|1008.8|1007.6|1008.2|1007|258
1741770600000|2025-03-12 09:10:00|1008.3|1007.1|1007.9|1006.7|1008.5|1007.3|1007.9|1006.7|535
1741770900000|2025-03-12 09:15:00|1008|1006.8|1008|1006.8|1008.5|1007.3|1008|1006.8|130
1741771200000|2025-03-12 09:20:00|1008.2|1007|1007.5|1006.3|1008.3|1007.1|1007.3|1006.1|250
1741771500000|2025-03-12 09:25:00|1007.7|1006.5|1008.3|1007.1|1008.3|1007.1|1007.7|1006.5|126
1741771800000|2025-03-12 09:30:00|1008.5|1007.3|1008.8|1007.6|1009|1007.8|1008.5|1007.3|35
1741772100000|2025-03-12 09:35:00|1008.7|1007.5|1009|1007.8|1009|1007.8|1008.5|1007.3|31
1741772400000|2025-03-12 09:40:00|1008.7|1007.5|1008|1006.8|1008.8|1007.6|1008|1006.8|135
1741772700000|2025-03-12 09:45:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.8|1006.6|27
1741773000000|2025-03-12 09:50:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|166
1741773300000|2025-03-12 09:55:00|1007.3|1006.1|1007.5|1006.3|1007.5|1006.3|1007|1005.8|178
1741773600000|2025-03-12 10:00:00|1007.7|1006.5|1008|1006.8|1008.1|1006.9|1007.2|1006|96
1741773900000|2025-03-12 10:05:00|1008.1|1006.9|1008|1006.8|1008.1|1006.9|1007.7|1006.5|26
1741774200000|2025-03-12 10:10:00|1008.1|1006.9|1007.8|1006.6|1008.4|1007.2|1007.8|1006.6|60
1741774500000|2025-03-12 10:15:00|1008|1006.8|1008.3|1007.1|1008.5|1007.3|1007.9|1006.7|119
1741774800000|2025-03-12 10:20:00|1008.4|1007.2|1008|1006.8|1008.8|1007.6|1008|1006.8|28
1741775100000|2025-03-12 10:25:00|1008.1|1006.9|1007.8|1006.6|1008.2|1007|1007.8|1006.6|37
1741775400000|2025-03-12 10:30:00|1007.7|1006.5|1007.2|1006|1007.8|1006.6|1007.1|1005.9|59
1741775700000|2025-03-12 10:35:00|1007.3|1006.1|1007|1005.8|1007.5|1006.3|1006.8|1005.6|192
1741776000000|2025-03-12 10:40:00|1006.9|1005.7|1006.5|1005.3|1007.3|1006.1|1006.3|1005.1|95
1741776300000|2025-03-12 10:45:00|1006.8|1005.6|1007.3|1006.1|1007.3|1006.1|1006.5|1005.3|100
1741776600000|2025-03-12 10:50:00|1007.5|1006.3|1007.3|1006.1|1007.6|1006.4|1007.3|1006.1|43
1741776900000|2025-03-12 10:55:00|1007.2|1006|1006.5|1005.3|1007.2|1006|1006.3|1005.1|220
1741777200000|2025-03-12 11:00:00|1006.3|1005.1|1006.8|1005.6|1006.8|1005.6|1006.3|1005.1|290
1741777500000|2025-03-12 11:05:00|1006.6|1005.4|1007.3|1006.1|1007.6|1006.4|1006.6|1005.4|121
1741777800000|2025-03-12 11:10:00|1007.5|1006.3|1007.2|1006|1007.6|1006.4|1007|1005.8|124
1741778100000|2025-03-12 11:15:00|1007|1005.8|1007.5|1006.3|1007.7|1006.5|1007|1005.8|75
1741778400000|2025-03-12 11:20:00|1007.6|1006.4|1007.7|1006.5|1008|1006.8|1007.5|1006.3|233
1741778700000|2025-03-12 11:25:00|1007.8|1006.6|1007.5|1006.3|1008|1006.8|1007.5|1006.3|32
1741779000000|2025-03-12 11:30:00|1007.3|1006.1|1007.5|1006.3|1007.5|1006.3|1007.1|1005.9|67
1741779300000|2025-03-12 11:35:00|1007.6|1006.4|1007.7|1006.5|1008|1006.8|1007.5|1006.3|157
1741779600000|2025-03-12 11:40:00|1007.8|1006.6|1008.5|1007.3|1008.6|1007.4|1007.7|1006.5|82
1741779900000|2025-03-12 11:45:00|1008.6|1007.4|1008.5|1007.3|1009.2|1008|1008.4|1007.2|224
1741780200000|2025-03-12 11:50:00|1008.7|1007.5|1009|1007.8|1009.2|1008|1008.3|1007.1|101
1741780500000|2025-03-12 11:55:00|1009.2|1008|1010.1|1008.9|1010.5|1009.3|1009.2|1008|380
1741780800000|2025-03-12 12:00:00|1010|1008.8|1008.6|1007.4|1010.2|1009|1008.3|1007.1|673
1741781100000|2025-03-12 12:05:00|1008.7|1007.5|1008.3|1007.1|1009.1|1007.9|1008.1|1006.9|94
1741781400000|2025-03-12 12:10:00|1008.4|1007.2|1008.1|1006.9|1008.5|1007.3|1008|1006.8|43
1741781700000|2025-03-12 12:15:00|1008|1006.8|1009.1|1007.9|1009.1|1007.9|1008|1006.8|151
1741782000000|2025-03-12 12:20:00|1008.9|1007.7|1009.1|1007.9|1009.1|1007.9|1008.6|1007.4|86
1741782300000|2025-03-12 12:25:00|1009|1007.8|1008.8|1007.6|1009.3|1008.1|1008.7|1007.5|127
1741782600000|2025-03-12 12:30:00|1009.1|1007.9|1008.6|1007.4|1009.8|1008.6|1008.4|1007.2|619
1741782900000|2025-03-12 12:35:00|1008.7|1007.5|1007.9|1006.7|1009.7|1008.5|1007.9|1006.7|316
1741783200000|2025-03-12 12:40:00|1007.6|1006.4|1006.4|1005.2|1007.7|1006.5|1006.2|1005|1350
1741786200000|2025-03-12 13:30:00|1007|1005.8|1008.1|1006.9|1008.6|1007.4|1005.6|1004.4|3595
1741786500000|2025-03-12 13:35:00|1008.3|1007.1|1008.2|1007|1009.3|1008.1|1007.6|1006.4|989
1741786800000|2025-03-12 13:40:00|1008.3|1007.1|1008.6|1007.4|1008.6|1007.4|1007.6|1006.4|2945
1741787100000|2025-03-12 13:45:00|1008.7|1007.5|1009|1007.8|1009.5|1008.3|1008.3|1007.1|619
1741787400000|2025-03-12 13:50:00|1009.2|1008|1009.2|1008|1010.6|1009.4|1009.1|1007.9|1778
1741787700000|2025-03-12 13:55:00|1009.4|1008.2|1007.2|1006|1009.7|1008.5|1007|1005.8|449
1741788000000|2025-03-12 14:00:00|1007|1005.8|1004.5|1003.3|1007.3|1006.1|1003.9|1002.7|1815
1741788300000|2025-03-12 14:05:00|1004.3|1003.1|1004.6|1003.4|1006|1004.8|1004|1002.8|1129
1741788600000|2025-03-12 14:10:00|1004.5|1003.3|1004.9|1003.7|1005.5|1004.3|1003.8|1002.6|886
1741788900000|2025-03-12 14:15:00|1005|1003.8|1005.4|1004.2|1005.7|1004.5|1003.8|1002.6|867
1741789200000|2025-03-12 14:20:00|1005.3|1004.1|1006.1|1004.9|1007.2|1006|1005.3|1004.1|1053
1741789500000|2025-03-12 14:25:00|1006|1004.8|1004.4|1003.2|1006.2|1005|1004.2|1003|487
1741789800000|2025-03-12 14:30:00|1004.3|1003.1|1002.8|1001.6|1004.7|1003.5|1002.8|1001.6|1006
1741790100000|2025-03-12 14:35:00|1003|1001.8|1003|1001.8|1003.3|1002.1|1002.4|1001.2|593
1741790400000|2025-03-12 14:40:00|1002.9|1001.7|1001|999.8|1003|1001.8|1000.8|999.6|1577
1741790700000|2025-03-12 14:45:00|1000.9|999.7|1001.4|1000.2|1001.5|1000.3|1000.5|999.3|493
1741791000000|2025-03-12 14:50:00|1001.5|1000.3|1003.7|1002.5|1003.7|1002.5|1001|999.8|1306
1741791300000|2025-03-12 14:55:00|1003.5|1002.3|1001.8|1000.6|1003.8|1002.6|1001.5|1000.3|1223
1741791600000|2025-03-12 15:00:00|1001.5|1000.3|1000.5|999.3|1001.8|1000.6|1000.1|998.9|1012
1741791900000|2025-03-12 15:05:00|1000.6|999.4|1000|998.8|1001|999.8|1000|998.8|1569
1741792200000|2025-03-12 15:10:00|1000.3|999.1|999.1|997.9|1000.5|999.3|999.1|997.9|982
1741792500000|2025-03-12 15:15:00|998.8|997.6|999.8|998.6|1000.3|999.1|998.6|997.4|841
1741792800000|2025-03-12 15:20:00|999.6|998.4|1000.3|999.1|1000.3|999.1|999.3|998.1|755
1741793100000|2025-03-12 15:25:00|1000.2|999|1000.2|999|1000.8|999.6|999.7|998.5|662
1741793400000|2025-03-12 15:30:00|1000.3|999.1|999.8|998.6|1000.8|999.6|998.9|997.7|619
1741793700000|2025-03-12 15:35:00|999.6|998.4|999.8|998.6|999.8|998.6|999|997.8|439
1741794000000|2025-03-12 15:40:00|999.6|998.4|999.8|998.6|1000.9|999.7|999.3|998.1|660
1741794300000|2025-03-12 15:45:00|999.6|998.4|1000.8|999.6|1000.8|999.6|999.6|998.4|569
1741794600000|2025-03-12 15:50:00|1000.6|999.4|1001.3|1000.1|1001.6|1000.4|1000.6|999.4|803
1741794900000|2025-03-12 15:55:00|1001.6|1000.4|1002.3|1001.1|1002.5|1001.3|1001.2|1000|666
1741795200000|2025-03-12 16:00:00|1002.5|1001.3|1002.6|1001.4|1002.8|1001.6|1001.8|1000.6|638
1741795500000|2025-03-12 16:05:00|1002.5|1001.3|1004.3|1003.1|1005.1|1003.9|1002.3|1001.1|688
1741795800000|2025-03-12 16:10:00|1004.5|1003.3|1004.3|1003.1|1004.6|1003.4|1003.6|1002.4|552
1741796100000|2025-03-12 16:15:00|1004.1|1002.9|1003.4|1002.2|1004.3|1003.1|1002.9|1001.7|229
1741796400000|2025-03-12 16:20:00|1003.6|1002.4|1003.2|1002|1003.7|1002.5|1002.9|1001.7|336
1741796700000|2025-03-12 16:25:00|1003.1|1001.9|1004.1|1002.9|1004.2|1003|1003.1|1001.9|391
1741797000000|2025-03-12 16:30:00|1004.2|1003|1002.4|1001.2|1004.2|1003|1002.4|1001.2|459
1741797300000|2025-03-12 16:35:00|1002.5|1001.3|1002.8|1001.6|1003.3|1002.1|1002.4|1001.2|722
1741797600000|2025-03-12 16:40:00|1002.7|1001.5|1002.8|1001.6|1002.8|1001.6|1002.1|1000.9|474
1741797900000|2025-03-12 16:45:00|1002.6|1001.4|1002.2|1001|1002.8|1001.6|1001.6|1000.4|322
1741798200000|2025-03-12 16:50:00|1002.3|1001.1|1001.7|1000.5|1002.6|1001.4|1001.7|1000.5|255
1741798500000|2025-03-12 16:55:00|1001.8|1000.6|1001.6|1000.4|1001.8|1000.6|1001.3|1000.1|150
1741798800000|2025-03-12 17:00:00|1001.4|1000.2|1001.1|999.9|1001.8|1000.6|1001|999.8|271
1741799100000|2025-03-12 17:05:00|1001.3|1000.1|1002.3|1001.1|1002.3|1001.1|1001.1|999.9|261
1741799400000|2025-03-12 17:10:00|1002.1|1000.9|1001.8|1000.6|1002.6|1001.4|1001.8|1000.6|390
1741799700000|2025-03-12 17:15:00|1002.1|1000.9|1002.8|1001.6|1003.4|1002.2|1001.6|1000.4|325
1741800000000|2025-03-12 17:20:00|1002.6|1001.4|1004.3|1003.1|1004.3|1003.1|1002.6|1001.4|537
1741800300000|2025-03-12 17:25:00|1004.1|1002.9|1004.2|1003|1004.4|1003.2|1003.9|1002.7|319
1741800600000|2025-03-12 17:30:00|1004.3|1003.1|1004.8|1003.6|1004.9|1003.7|1004.1|1002.9|483
1741800900000|2025-03-12 17:35:00|1004.9|1003.7|1005.3|1004.1|1005.4|1004.2|1004.6|1003.4|524
1741801200000|2025-03-12 17:40:00|1005.4|1004.2|1005.2|1004|1005.5|1004.3|1004.6|1003.4|409
1741801500000|2025-03-12 17:45:00|1005.3|1004.1|1005.5|1004.3|1005.6|1004.4|1004.5|1003.3|425
1741801800000|2025-03-12 17:50:00|1005.6|1004.4|1004.9|1003.7|1005.8|1004.6|1004.8|1003.6|328
1741802100000|2025-03-12 17:55:00|1005|1003.8|1003.9|1002.7|1005|1003.8|1003.7|1002.5|699
1741802400000|2025-03-12 18:00:00|1004|1002.8|1004.4|1003.2|1004.4|1003.2|1003.4|1002.2|1088
1741802700000|2025-03-12 18:05:00|1004.3|1003.1|1004.1|1002.9|1004.6|1003.4|1003.9|1002.7|834
1741803000000|2025-03-12 18:10:00|1004.4|1003.2|1005.3|1004.1|1005.4|1004.2|1004.1|1002.9|2181
1741803300000|2025-03-12 18:15:00|1005.4|1004.2|1006.2|1005|1006.6|1005.4|1005.3|1004.1|1980
1741824000000|2025-03-13 00:00:00|1008.2|1007|1007.1|1005.9|1008.2|1007|1006|1004.8|310
1741824300000|2025-03-13 00:05:00|1006.9|1005.7|1006.4|1005.2|1007.7|1006.5|1005.9|1004.7|90
1741824600000|2025-03-13 00:10:00|1006.5|1005.3|1005.5|1004.3|1006.9|1005.7|1005.4|1004.2|40
1741824900000|2025-03-13 00:15:00|1005.6|1004.4|1005.9|1004.7|1006|1004.8|1005.6|1004.4|27
1741825200000|2025-03-13 00:20:00|1005.8|1004.6|1006.9|1005.7|1006.9|1005.7|1005.6|1004.4|109
1741825500000|2025-03-13 00:25:00|1006.7|1005.5|1006.2|1005|1006.7|1005.5|1006.2|1005|28
1741825800000|2025-03-13 00:30:00|1006.3|1005.1|1006.9|1005.7|1007.2|1006|1006.3|1005.1|38
1741826100000|2025-03-13 00:35:00|1006.8|1005.6|1006.9|1005.7|1006.9|1005.7|1006.2|1005|94
1741826400000|2025-03-13 00:40:00|1006.6|1005.4|1006.3|1005.1|1006.7|1005.5|1006.2|1005|105
1741826700000|2025-03-13 00:45:00|1006.4|1005.2|1005.9|1004.7|1006.4|1005.2|1005.9|1004.7|56
1741827000000|2025-03-13 00:50:00|1006.1|1004.9|1006.9|1005.7|1006.9|1005.7|1006.1|1004.9|61
1741827300000|2025-03-13 00:55:00|1006.7|1005.5|1006.2|1005|1006.7|1005.5|1005.9|1004.7|78
1741827600000|2025-03-13 01:00:00|1006|1004.8|1006.4|1005.2|1006.9|1005.7|1005.9|1004.7|144
1741827900000|2025-03-13 01:05:00|1006.3|1005.1|1004.7|1003.5|1006.3|1005.1|1004.7|1003.5|236
1741828200000|2025-03-13 01:10:00|1004.6|1003.4|1004.6|1003.4|1004.9|1003.7|1004|1002.8|139
1741828500000|2025-03-13 01:15:00|1004.7|1003.5|1004.4|1003.2|1004.9|1003.7|1004.2|1003|126
1741828800000|2025-03-13 01:20:00|1004.6|1003.4|1004.4|1003.2|1004.7|1003.5|1004.1|1002.9|180
1741829100000|2025-03-13 01:25:00|1004.7|1003.5|1005.4|1004.2|1005.7|1004.5|1004.7|1003.5|158
1741829400000|2025-03-13 01:30:00|1005.5|1004.3|1007.4|1006.2|1007.9|1006.7|1005.2|1004|278
1741829700000|2025-03-13 01:35:00|1007.2|1006|1005.9|1004.7|1007.2|1006|1005.9|1004.7|145
1741830000000|2025-03-13 01:40:00|1006|1004.8|1006.9|1005.7|1006.9|1005.7|1005.9|1004.7|43
1741830300000|2025-03-13 01:45:00|1007|1005.8|1006.4|1005.2|1007.2|1006|1006.3|1005.1|53
1741830600000|2025-03-13 01:50:00|1006.3|1005.1|1006.4|1005.2|1006.4|1005.2|1005.9|1004.7|71
1741830900000|2025-03-13 01:55:00|1006.9|1005.7|1007|1005.8|1007.3|1006.1|1006.9|1005.7|73
1741831200000|2025-03-13 02:00:00|1006.9|1005.7|1007.2|1006|1007.2|1006|1006.4|1005.2|61
1741831500000|2025-03-13 02:05:00|1007.3|1006.1|1007.4|1006.2|1007.7|1006.5|1007|1005.8|33
1741831800000|2025-03-13 02:10:00|1007.6|1006.4|1007.9|1006.7|1008.2|1007|1007.4|1006.2|116
1741832100000|2025-03-13 02:15:00|1007.8|1006.6|1007.8|1006.6|1008|1006.8|1007.7|1006.5|11
1741832400000|2025-03-13 02:20:00|1007.7|1006.5|1007.9|1006.7|1007.9|1006.7|1007.7|1006.5|10
1741832700000|2025-03-13 02:25:00|1008|1006.8|1008.2|1007|1008.2|1007|1007.9|1006.7|10
1741833000000|2025-03-13 02:30:00|1007.9|1006.7|1008.2|1007|1008.2|1007|1007.7|1006.5|37
1741833300000|2025-03-13 02:35:00|1008.1|1006.9|1008.9|1007.7|1008.9|1007.7|1007.9|1006.7|85
1741833600000|2025-03-13 02:40:00|1008.7|1007.5|1008.9|1007.7|1009.2|1008|1008.4|1007.2|205
1741833900000|2025-03-13 02:45:00|1009.1|1007.9|1008.9|1007.7|1009.2|1008|1008.4|1007.2|51
1741834200000|2025-03-13 02:50:00|1009|1007.8|1008.4|1007.2|1009|1007.8|1008.2|1007|36
1741834500000|2025-03-13 02:55:00|1008.2|1007|1008.4|1007.2|1008.4|1007.2|1008.2|1007|15
1741834800000|2025-03-13 03:00:00|1008.2|1007|1007.9|1006.7|1008.4|1007.2|1007.9|1006.7|76
1741835100000|2025-03-13 03:05:00|1008.2|1007|1008.2|1007|1008.2|1007|1007.7|1006.5|21
1741835400000|2025-03-13 03:10:00|1008.4|1007.2|1009.2|1008|1009.2|1008|1008.2|1007|123
1741835700000|2025-03-13 03:15:00|1009|1007.8|1009.4|1008.2|1009.7|1008.5|1009|1007.8|244
1741836000000|2025-03-13 03:20:00|1009.3|1008.1|1008.7|1007.5|1009.3|1008.1|1008.5|1007.3|38
1741836300000|2025-03-13 03:25:00|1008.9|1007.7|1009|1007.8|1009.5|1008.3|1008.7|1007.5|108
1741836600000|2025-03-13 03:30:00|1008.7|1007.5|1009|1007.8|1009|1007.8|1008.7|1007.5|30
1741836900000|2025-03-13 03:35:00|1008.8|1007.6|1009.2|1008|1009.4|1008.2|1008.7|1007.5|26
1741837200000|2025-03-13 03:40:00|1009.1|1007.9|1009.3|1008.1|1009.3|1008.1|1009|1007.8|34
1741837500000|2025-03-13 03:45:00|1009.2|1008|1009.2|1008|1009.2|1008|1009.2|1008|29
1741837800000|2025-03-13 03:50:00|1009.1|1007.9|1009.2|1008|1009.2|1008|1009.1|1007.9|0
1741838100000|2025-03-13 03:55:00|1009.3|1008.1|1009.2|1008|1009.3|1008.1|1009.2|1008|0
1741838400000|2025-03-13 04:00:00|1009.1|1007.9|1009|1007.8|1009.1|1007.9|1009|1007.8|21
1741838700000|2025-03-13 04:05:00|1009.2|1008|1009|1007.8|1009.2|1008|1009|1007.8|5
1741839000000|2025-03-13 04:10:00|1009.1|1007.9|1009.2|1008|1009.2|1008|1009.1|1007.9|25
1741839300000|2025-03-13 04:15:00|1009.1|1007.9|1009|1007.8|1009.2|1008|1009|1007.8|7
1741839600000|2025-03-13 04:20:00|1009.1|1007.9|1009.2|1008|1009.2|1008|1009.1|1007.9|7
1741839900000|2025-03-13 04:25:00|1009.1|1007.9|1009|1007.8|1009.1|1007.9|1009|1007.8|18
1741840500000|2025-03-13 04:35:00|1008.7|1007.5|1008.7|1007.5|1008.7|1007.5|1008.7|1007.5|13
1741840800000|2025-03-13 04:40:00|1008.6|1007.4|1008.5|1007.3|1008.7|1007.5|1008.5|1007.3|9
1741841100000|2025-03-13 04:45:00|||||||||5
1741841400000|2025-03-13 04:50:00|1008.3|1007.1|1008.5|1007.3|1008.5|1007.3|1008.3|1007.1|15
1741841700000|2025-03-13 04:55:00|||||||||8
1741842000000|2025-03-13 05:00:00|1008.3|1007.1|1008.5|1007.3|1008.5|1007.3|1008.2|1007|3
1741842300000|2025-03-13 05:05:00|1008.7|1007.5|1008.1|1006.9|1008.7|1007.5|1008|1006.8|29
1741842600000|2025-03-13 05:10:00|1008.2|1007|1008.2|1007|1008.2|1007|1008|1006.8|23
1741842900000|2025-03-13 05:15:00|1008.1|1006.9|1008|1006.8|1008.2|1007|1007.8|1006.6|43
1741843200000|2025-03-13 05:20:00|1008.1|1006.9|1008.2|1007|1008.2|1007|1008.1|1006.9|14
1741843500000|2025-03-13 05:25:00|1008.3|1007.1|1008.2|1007|1008.5|1007.3|1008.2|1007|19
1741843800000|2025-03-13 05:30:00|1008.4|1007.2|1008|1006.8|1008.4|1007.2|1007.7|1006.5|19
1741844100000|2025-03-13 05:35:00|1007.9|1006.7|1008.6|1007.4|1008.7|1007.5|1007.7|1006.5|32
1741844400000|2025-03-13 05:40:00|1008.7|1007.5|1009.2|1008|1009.3|1008.1|1008.4|1007.2|53
1741844700000|2025-03-13 05:45:00|1009.1|1007.9|1009.4|1008.2|1009.4|1008.2|1009|1007.8|21
1741845000000|2025-03-13 05:50:00|1009.5|1008.3|1009.7|1008.5|1009.9|1008.7|1009.5|1008.3|30
1741845300000|2025-03-13 05:55:00|1009.6|1008.4|1009.2|1008|1009.7|1008.5|1009.2|1008|36
1741845600000|2025-03-13 06:00:00|1009.1|1007.9|1009.7|1008.5|1009.7|1008.5|1008.9|1007.7|82
1741845900000|2025-03-13 06:05:00|1009.6|1008.4|1009.6|1008.4|1010.2|1009|1009.5|1008.3|99
1741846200000|2025-03-13 06:10:00|1009.7|1008.5|1010.1|1008.9|1010.1|1008.9|1009.6|1008.4|77
1741846500000|2025-03-13 06:15:00|1010|1008.8|1010.2|1009|1010.5|1009.3|1009.9|1008.7|9
1741846800000|2025-03-13 06:20:00|1010.1|1008.9|1009.9|1008.7|1010.2|1009|1009.7|1008.5|9
1741847100000|2025-03-13 06:25:00|1009.8|1008.6|1009.7|1008.5|1010|1008.8|1009.7|1008.5|29
1741847400000|2025-03-13 06:30:00|1010|1008.8|1010|1008.8|1010.2|1009|1009.8|1008.6|20
1741847700000|2025-03-13 06:35:00|1010.1|1008.9|1010.5|1009.3|1010.5|1009.3|1010|1008.8|41
1741848000000|2025-03-13 06:40:00|1010.4|1009.2|1010.5|1009.3|1010.7|1009.5|1010.2|1009|31
1741848300000|2025-03-13 06:45:00|1010.7|1009.5|1010.3|1009.1|1010.7|1009.5|1010.2|1009|34
1741848600000|2025-03-13 06:50:00|1010.5|1009.3|1010.7|1009.5|1010.8|1009.6|1010.2|1009|14
1741848900000|2025-03-13 06:55:00|1010.8|1009.6|1011.1|1009.9|1011.5|1010.3|1010.7|1009.5|133
1741849200000|2025-03-13 07:00:00|1011|1009.8|1010.5|1009.3|1011.1|1009.9|1010.5|1009.3|139
1741849500000|2025-03-13 07:05:00|1010.7|1009.5|1011.1|1009.9|1011.2|1010|1010.5|1009.3|63
1741849800000|2025-03-13 07:10:00|1011.2|1010|1011.1|1009.9|1011.2|1010|1011|1009.8|49
1741850100000|2025-03-13 07:15:00|1011.2|1010|1011.2|1010|1011.4|1010.2|1011.2|1010|28
1741850400000|2025-03-13 07:20:00|1011|1009.8|1011.5|1010.3|1011.5|1010.3|1010.7|1009.5|66
1741850700000|2025-03-13 07:25:00|1011.7|1010.5|1011.7|1010.5|1012|1010.8|1011.5|1010.3|150
1741851000000|2025-03-13 07:30:00|1012|1010.8|1012|1010.8|1012|1010.8|1011.9|1010.7|38
1741851300000|2025-03-13 07:35:00|1012.2|1011|1012.2|1011|1013|1011.8|1012.2|1011|154
1741851600000|2025-03-13 07:40:00|1012|1010.8|1011.7|1010.5|1012.5|1011.3|1011.7|1010.5|39
1741851900000|2025-03-13 07:45:00|1011.6|1010.4|1011.5|1010.3|1011.7|1010.5|1011.5|1010.3|34
1741852200000|2025-03-13 07:50:00|1011.7|1010.5|1011.2|1010|1011.7|1010.5|1011.2|1010|45
1741852500000|2025-03-13 07:55:00|1011.3|1010.1|1011.1|1009.9|1011.5|1010.3|1011.1|1009.9|72
1741852800000|2025-03-13 08:00:00|1011.2|1010|1011.5|1010.3|1012|1010.8|1011.1|1009.9|132
1741853100000|2025-03-13 08:05:00|1011.6|1010.4|1012.5|1011.3|1012.5|1011.3|1011.6|1010.4|29
1741853400000|2025-03-13 08:10:00|1012.4|1011.2|1012.3|1011.1|1012.5|1011.3|1012|1010.8|52
1741853700000|2025-03-13 08:15:00|1012.2|1011|1012.5|1011.3|1012.5|1011.3|1012.2|1011|31
1741854000000|2025-03-13 08:20:00|1012.4|1011.2|1012.6|1011.4|1013|1011.8|1012.3|1011.1|82
1741854300000|2025-03-13 08:25:00|1012.5|1011.3|1013.1|1011.9|1013.3|1012.1|1012.5|1011.3|63
1741854600000|2025-03-13 08:30:00|1013|1011.8|1012.8|1011.6|1013|1011.8|1012.7|1011.5|18
1741854900000|2025-03-13 08:35:00|1013|1011.8|1012.5|1011.3|1013|1011.8|1012.3|1011.1|32
1741855200000|2025-03-13 08:40:00|1012.4|1011.2|1012.4|1011.2|1012.5|1011.3|1012.3|1011.1|29
1741855500000|2025-03-13 08:45:00|1012.3|1011.1|1012|1010.8|1012.3|1011.1|1011.9|1010.7|75
1741855800000|2025-03-13 08:50:00|1011.8|1010.6|1012|1010.8|1012|1010.8|1011.7|1010.5|31
1741856100000|2025-03-13 08:55:00|1011.9|1010.7|1012.3|1011.1|1012.5|1011.3|1011.9|1010.7|115
1741856400000|2025-03-13 09:00:00|1012.5|1011.3|1012|1010.8|1012.5|1011.3|1012|1010.8|39
1741856700000|2025-03-13 09:05:00|1012.1|1010.9|1012.4|1011.2|1012.5|1011.3|1012|1010.8|40
1741857000000|2025-03-13 09:10:00|1012.5|1011.3|1012.7|1011.5|1012.8|1011.6|1012.4|1011.2|70
1741857300000|2025-03-13 09:15:00|1012.8|1011.6|1012.7|1011.5|1013|1011.8|1012.7|1011.5|12
1741857600000|2025-03-13 09:20:00|1012.8|1011.6|1012.8|1011.6|1012.8|1011.6|1012.5|1011.3|61
1741857900000|2025-03-13 09:25:00|1012.7|1011.5|1012|1010.8|1012.8|1011.6|1012|1010.8|267
1741858200000|2025-03-13 09:30:00|1012.1|1010.9|1012|1010.8|1012.5|1011.3|1012|1010.8|80
1741858500000|2025-03-13 09:35:00|1012.2|1011|1011.8|1010.6|1012.4|1011.2|1011.8|1010.6|81
1741858800000|2025-03-13 09:40:00|1011.7|1010.5|1011.3|1010.1|1011.7|1010.5|1011|1009.8|60
1741859100000|2025-03-13 09:45:00|1011.5|1010.3|1011.3|1010.1|1012|1010.8|1011.1|1009.9|93
1741859400000|2025-03-13 09:50:00|1011.4|1010.2|1012|1010.8|1012|1010.8|1011.3|1010.1|34
1741859700000|2025-03-13 09:55:00|1011.8|1010.6|1012.5|1011.3|1012.8|1011.6|1011.5|1010.3|88
1741860000000|2025-03-13 10:00:00|1012.4|1011.2|1012.5|1011.3|1012.5|1011.3|1012|1010.8|29
1741860300000|2025-03-13 10:05:00|1012.6|1011.4|1012.5|1011.3|1012.8|1011.6|1012.3|1011.1|40
1741860600000|2025-03-13 10:10:00|1012.8|1011.6|1013.5|1012.3|1013.5|1012.3|1012.8|1011.6|153
1741860900000|2025-03-13 10:15:00|1013.3|1012.1|1012.5|1011.3|1013.4|1012.2|1012.5|1011.3|81
1741861200000|2025-03-13 10:20:00|1012.3|1011.1|1012.6|1011.4|1012.8|1011.6|1012.3|1011.1|65
1741861500000|2025-03-13 10:25:00|1012.7|1011.5|1013|1011.8|1013.3|1012.1|1012.7|1011.5|952
1741861800000|2025-03-13 10:30:00|1013.2|1012|1012.5|1011.3|1013.2|1012|1012.5|1011.3|35
1741862100000|2025-03-13 10:35:00|1012.6|1011.4|1012.7|1011.5|1013.1|1011.9|1012.5|1011.3|86
1741862400000|2025-03-13 10:40:00|1012.6|1011.4|1012.1|1010.9|1012.8|1011.6|1012|1010.8|48
1741862700000|2025-03-13 10:45:00|1012.2|1011|1013|1011.8|1013|1011.8|1012.1|1010.9|90
1741863000000|2025-03-13 10:50:00|1012.9|1011.7|1013|1011.8|1013.2|1012|1012.8|1011.6|89
1741863300000|2025-03-13 10:55:00|1012.7|1011.5|1014|1012.8|1014.4|1013.2|1012.7|1011.5|336
1741863600000|2025-03-13 11:00:00|1013.9|1012.7|1013.9|1012.7|1014.2|1013|1013.5|1012.3|121
1741863900000|2025-03-13 11:05:00|1014.1|1012.9|1014|1012.8|1014.2|1013|1013.9|1012.7|46
1741864200000|2025-03-13 11:10:00|1013.9|1012.7|1013.9|1012.7|1014.2|1013|1013.9|1012.7|102
1741864500000|2025-03-13 11:15:00|1013.8|1012.6|1013.6|1012.4|1013.9|1012.7|1013.2|1012|128
1741864800000|2025-03-13 11:20:00|1013.5|1012.3|1013.2|1012|1013.5|1012.3|1013|1011.8|47
1741865100000|2025-03-13 11:25:00|1013.3|1012.1|1013.5|1012.3|1013.5|1012.3|1013.2|1012|14
1741865400000|2025-03-13 11:30:00|1013.4|1012.2|1013.2|1012|1013.7|1012.5|1013.2|1012|70
1741865700000|2025-03-13 11:35:00|1013.3|1012.1|1013.7|1012.5|1013.9|1012.7|1013.2|1012|179
1741866000000|2025-03-13 11:40:00|1014|1012.8|1014.2|1013|1014.2|1013|1014|1012.8|27
1741866300000|2025-03-13 11:45:00|1014.5|1013.3|1013.7|1012.5|1014.7|1013.5|1013.7|1012.5|117
1741866600000|2025-03-13 11:50:00|1014|1012.8|1014.3|1013.1|1014.4|1013.2|1014|1012.8|183
1741866900000|2025-03-13 11:55:00|1014.2|1013|1015.2|1014|1015.4|1014.2|1014.2|1013|188
1741867200000|2025-03-13 12:00:00|1015.3|1014.1|1015.2|1014|1015.4|1014.2|1015.2|1014|115
1741867500000|2025-03-13 12:05:00|1015.3|1014.1|1015.4|1014.2|1015.9|1014.7|1015.2|1014|305
1741867800000|2025-03-13 12:10:00|1015.3|1014.1|1015.5|1014.3|1015.7|1014.5|1015.2|1014|161
1741868100000|2025-03-13 12:15:00|1015.6|1014.4|1015.4|1014.2|1016|1014.8|1015.4|1014.2|288
1741868400000|2025-03-13 12:20:00|1015.6|1014.4|1015.1|1013.9|1015.6|1014.4|1015.1|1013.9|233
1741868700000|2025-03-13 12:25:00|1015.3|1014.1|1014.9|1013.7|1015.3|1014.1|1014.6|1013.4|148
1741869000000|2025-03-13 12:30:00|1015.1|1013.9|1015.8|1014.6|1015.9|1014.7|1014.7|1013.5|525
1741869300000|2025-03-13 12:35:00|1015.9|1014.7|1016.6|1015.4|1016.7|1015.5|1015.8|1014.6|336
1741869600000|2025-03-13 12:40:00|1016.7|1015.5|1016.4|1015.2|1016.7|1015.5|1016.1|1014.9|143
1741872600000|2025-03-13 13:30:00|1015.6|1014.4|1018.6|1017.4|1019.3|1018.1|1015.4|1014.2|3177
1741872900000|2025-03-13 13:35:00|1018.8|1017.6|1017.9|1016.7|1019|1017.8|1016.4|1015.2|1231
1741873200000|2025-03-13 13:40:00|1017.8|1016.6|1019.1|1017.9|1019.4|1018.2|1017.8|1016.6|985
1741873500000|2025-03-13 13:45:00|1018.9|1017.7|1018.6|1017.4|1019.1|1017.9|1017.6|1016.4|844
1741873800000|2025-03-13 13:50:00|1018.4|1017.2|1018.4|1017.2|1018.9|1017.7|1017.4|1016.2|1034
1741874100000|2025-03-13 13:55:00|1018.6|1017.4|1020|1018.8|1020.3|1019.1|1018.6|1017.4|1911
1741874400000|2025-03-13 14:00:00|1019.9|1018.7|1019.4|1018.2|1020.7|1019.5|1019.3|1018.1|939
1741874700000|2025-03-13 14:05:00|1019.6|1018.4|1019.9|1018.7|1020.4|1019.2|1019.5|1018.3|536
1741875000000|2025-03-13 14:10:00|1019.6|1018.4|1020.4|1019.2|1020.4|1019.2|1018.9|1017.7|882
1741875300000|2025-03-13 14:15:00|1020.6|1019.4|1018.6|1017.4|1020.7|1019.5|1017.9|1016.7|892
1741875600000|2025-03-13 14:20:00|1018.7|1017.5|1018.6|1017.4|1019.4|1018.2|1018.1|1016.9|773
1741875900000|2025-03-13 14:25:00|1018.7|1017.5|1020.4|1019.2|1020.4|1019.2|1018.2|1017|695
1741876200000|2025-03-13 14:30:00|1020.6|1019.4|1021.9|1020.7|1021.9|1020.7|1020.4|1019.2|1354
1741876500000|2025-03-13 14:35:00|1022|1020.8|1021.5|1020.3|1022.3|1021.1|1020.6|1019.4|782
1741876800000|2025-03-13 14:40:00|1021.6|1020.4|1021|1019.8|1022.3|1021.1|1020.8|1019.6|687
1741877100000|2025-03-13 14:45:00|1021.3|1020.1|1021.3|1020.1|1022|1020.8|1021|1019.8|639
1741877400000|2025-03-13 14:50:00|1021.4|1020.2|1021.4|1020.2|1021.8|1020.6|1021|1019.8|518
1741877700000|2025-03-13 14:55:00|1021.5|1020.3|1021.5|1020.3|1021.9|1020.7|1021|1019.8|431
1741878000000|2025-03-13 15:00:00|1021.6|1020.4|1021.9|1020.7|1022|1020.8|1021|1019.8|388
1741878300000|2025-03-13 15:05:00|1021.8|1020.6|1020.5|1019.3|1022|1020.8|1020.5|1019.3|455
1741878600000|2025-03-13 15:10:00|1020.3|1019.1|1019.8|1018.6|1021.1|1019.9|1019.3|1018.1|1071
1741878900000|2025-03-13 15:15:00|1019.6|1018.4|1017.8|1016.6|1020.3|1019.1|1017.6|1016.4|1206
1741879200000|2025-03-13 15:20:00|1017.9|1016.7|1018.6|1017.4|1019.1|1017.9|1017.3|1016.1|832
1741879500000|2025-03-13 15:25:00|1018.3|1017.1|1017.2|1016|1018.8|1017.6|1016.9|1015.7|525
1741879800000|2025-03-13 15:30:00|1017.3|1016.1|1017.4|1016.2|1018.4|1017.2|1016.9|1015.7|400
1741880100000|2025-03-13 15:35:00|1017.6|1016.4|1016.9|1015.7|1017.9|1016.7|1016.9|1015.7|291
1741880400000|2025-03-13 15:40:00|1016.8|1015.6|1016|1014.8|1017.4|1016.2|1016|1014.8|310
1741880700000|2025-03-13 15:45:00|1016.1|1014.9|1016.9|1015.7|1017|1015.8|1015.4|1014.2|562
1741881000000|2025-03-13 15:50:00|1016.7|1015.5|1016.9|1015.7|1017.1|1015.9|1016.2|1015|238
1741881300000|2025-03-13 15:55:00|1017.1|1015.9|1017.6|1016.4|1017.7|1016.5|1016.9|1015.7|233
1741881600000|2025-03-13 16:00:00|1017.4|1016.2|1016.6|1015.4|1017.7|1016.5|1016.6|1015.4|267
1741881900000|2025-03-13 16:05:00|1016.8|1015.6|1017.6|1016.4|1017.6|1016.4|1016.8|1015.6|413
1741882200000|2025-03-13 16:10:00|1017.4|1016.2|1017.4|1016.2|1017.6|1016.4|1016.6|1015.4|401
1741882500000|2025-03-13 16:15:00|1017.5|1016.3|1019.1|1017.9|1019.3|1018.1|1017.5|1016.3|754
1741882800000|2025-03-13 16:20:00|1018.9|1017.7|1019.1|1017.9|1019.1|1017.9|1018.3|1017.1|307
1741883100000|2025-03-13 16:25:00|1018.9|1017.7|1019.1|1017.9|1019.3|1018.1|1018.8|1017.6|488
1741883400000|2025-03-13 16:30:00|1019.3|1018.1|1018.3|1017.1|1019.3|1018.1|1018.3|1017.1|350
1741883700000|2025-03-13 16:35:00|1018.1|1016.9|1017.8|1016.6|1018.3|1017.1|1017.3|1016.1|265
1741884000000|2025-03-13 16:40:00|1017.7|1016.5|1019.1|1017.9|1019.3|1018.1|1017.7|1016.5|286
1741884300000|2025-03-13 16:45:00|1018.8|1017.6|1018.1|1016.9|1019.1|1017.9|1017.8|1016.6|343
1741884600000|2025-03-13 16:50:00|1018.3|1017.1|1017.4|1016.2|1018.3|1017.1|1017.1|1015.9|302
1741884900000|2025-03-13 16:55:00|1017.3|1016.1|1018.2|1017|1018.3|1017.1|1016.6|1015.4|699
1741885200000|2025-03-13 17:00:00|1018.3|1017.1|1018.1|1016.9|1018.6|1017.4|1018.1|1016.9|179
1741885500000|2025-03-13 17:05:00|1018.3|1017.1|1017.8|1016.6|1018.6|1017.4|1017.8|1016.6|164
1741885800000|2025-03-13 17:10:00|1017.9|1016.7|1017.6|1016.4|1018.5|1017.3|1017.4|1016.2|132
1741886100000|2025-03-13 17:15:00|1017.8|1016.6|1016.8|1015.6|1018.1|1016.9|1016.8|1015.6|234
1741886400000|2025-03-13 17:20:00|1016.9|1015.7|1016.8|1015.6|1017.1|1015.9|1016.5|1015.3|345
1741886700000|2025-03-13 17:25:00|1016.6|1015.4|1016.9|1015.7|1017.3|1016.1|1016.3|1015.1|363
1741887000000|2025-03-13 17:30:00|1017.1|1015.9|1015.9|1014.7|1017.3|1016.1|1015.7|1014.5|263
1741887300000|2025-03-13 17:35:00|1015.8|1014.6|1016.3|1015.1|1016.6|1015.4|1015.7|1014.5|1641
1741887600000|2025-03-13 17:40:00|1016.1|1014.9|1016.4|1015.2|1016.6|1015.4|1015.8|1014.6|459
1741887900000|2025-03-13 17:45:00|1016.6|1015.4|1017.4|1016.2|1017.6|1016.4|1016.3|1015.1|443
1741888200000|2025-03-13 17:50:00|1017.3|1016.1|1017.1|1015.9|1017.7|1016.5|1016.9|1015.7|483
1741888500000|2025-03-13 17:55:00|1017.2|1016|1016.6|1015.4|1017.4|1016.2|1016.3|1015.1|775
1741888800000|2025-03-13 18:00:00|1016.4|1015.2|1016.1|1014.9|1017.1|1015.9|1016.1|1014.9|1471
1741889100000|2025-03-13 18:05:00|1016.3|1015.1|1014.6|1013.4|1016.4|1015.2|1014.3|1013.1|1176
1741889400000|2025-03-13 18:10:00|1014.5|1013.3|1015.1|1013.9|1015.6|1014.4|1013.9|1012.7|2489
1741889700000|2025-03-13 18:15:00|1014.9|1013.7|1013.8|1012.6|1014.9|1013.7|1012.7|1011.5|2042
1741910400000|2025-03-14 00:00:00|1011.7|1010.5|1012.4|1011.2|1012.6|1011.4|1011.4|1010.2|384
1741910700000|2025-03-14 00:05:00|1012.3|1011.1|1011.2|1010|1012.7|1011.5|1011.2|1010|83
1741911000000|2025-03-14 00:10:00|1011.1|1009.9|1011.5|1010.3|1011.8|1010.6|1010.9|1009.7|179
1741911300000|2025-03-14 00:15:00|1011.4|1010.2|1010.6|1009.4|1011.5|1010.3|1010.6|1009.4|102
1741911600000|2025-03-14 00:20:00|1010.5|1009.3|1010.7|1009.5|1010.7|1009.5|1010.3|1009.1|110
1741911900000|2025-03-14 00:25:00|1010.8|1009.6|1010.5|1009.3|1010.8|1009.6|1010.3|1009.1|74
1741912200000|2025-03-14 00:30:00|1010.7|1009.5|1010.5|1009.3|1010.7|1009.5|1010|1008.8|116
1741912500000|2025-03-14 00:35:00|1010.8|1009.6|1010.7|1009.5|1011|1009.8|1010.5|1009.3|114
1741912800000|2025-03-14 00:40:00|1010.6|1009.4|1011|1009.8|1011.1|1009.9|1010.6|1009.4|17
1741913100000|2025-03-14 00:45:00|||||||||36
1741913400000|2025-03-14 00:50:00|1011.1|1009.9|1011.5|1010.3|1011.5|1010.3|1011|1009.8|105
1741913700000|2025-03-14 00:55:00|1011.2|1010|1011|1009.8|1011.2|1010|1010.5|1009.3|58
1741914000000|2025-03-14 01:00:00|1011.1|1009.9|1010.2|1009|1012.3|1011.1|1010|1008.8|318
1741914300000|2025-03-14 01:05:00|1010.5|1009.3|1010.8|1009.6|1011.2|1010|1010.5|1009.3|184
1741914600000|2025-03-14 01:10:00|1010.7|1009.5|1012|1010.8|1012.3|1011.1|1010.5|1009.3|325
1741914900000|2025-03-14 01:15:00|1011.8|1010.6|1012.5|1011.3|1012.5|1011.3|1011.7|1010.5|119
1741915200000|2025-03-14 01:20:00|1012.3|1011.1|1011.8|1010.6|1012.5|1011.3|1011.7|1010.5|110
1741915500000|2025-03-14 01:25:00|1011.5|1010.3|1012.3|1011.1|1012.7|1011.5|1011.3|1010.1|139
1741915800000|2025-03-14 01:30:00|1012|1010.8|1012.3|1011.1|1012.5|1011.3|1011.9|1010.7|143
1741916100000|2025-03-14 01:35:00|1012.8|1011.6|1012.5|1011.3|1013.3|1012.1|1012.5|1011.3|203
1741916400000|2025-03-14 01:40:00|1012.6|1011.4|1012.4|1011.2|1013.1|1011.9|1012.3|1011.1|85
1741916700000|2025-03-14 01:45:00|1012.5|1011.3|1012.3|1011.1|1012.8|1011.6|1011.9|1010.7|104
1741917000000|2025-03-14 01:50:00|1012.4|1011.2|1012.6|1011.4|1013.1|1011.9|1012.1|1010.9|198
1741917300000|2025-03-14 01:55:00|1012.5|1011.3|1013.4|1012.2|1013.9|1012.7|1012.5|1011.3|246
1741917600000|2025-03-14 02:00:00|1013.3|1012.1|1013.4|1012.2|1013.6|1012.4|1013|1011.8|60
1741917900000|2025-03-14 02:05:00|1013.5|1012.3|1013.4|1012.2|1013.8|1012.6|1013.1|1011.9|88
1741918200000|2025-03-14 02:10:00|1013.6|1012.4|1013.4|1012.2|1013.6|1012.4|1013.1|1011.9|46
1741918500000|2025-03-14 02:15:00|1013.5|1012.3|1013.1|1011.9|1013.6|1012.4|1013.1|1011.9|43
1741918800000|2025-03-14 02:20:00|1013.2|1012|1013.4|1012.2|1013.4|1012.2|1012.9|1011.7|76
1741919100000|2025-03-14 02:25:00|1013.3|1012.1|1013.1|1011.9|1013.6|1012.4|1013|1011.8|56
1741919400000|2025-03-14 02:30:00|1013|1011.8|1013.1|1011.9|1013.6|1012.4|1012.9|1011.7|118
1741919700000|2025-03-14 02:35:00|1013|1011.8|1013.2|1012|1013.4|1012.2|1012.9|1011.7|31
1741920000000|2025-03-14 02:40:00|1013.1|1011.9|1012.9|1011.7|1013.4|1012.2|1012.8|1011.6|79
1741920300000|2025-03-14 02:45:00|1013|1011.8|1013.7|1012.5|1013.8|1012.6|1013|1011.8|33
1741920600000|2025-03-14 02:50:00|1013.6|1012.4|1013.5|1012.3|1013.9|1012.7|1013.4|1012.2|7
1741920900000|2025-03-14 02:55:00|1013.6|1012.4|1014|1012.8|1014.1|1012.9|1013.4|1012.2|30
1741921200000|2025-03-14 03:00:00|1014.1|1012.9|1014.6|1013.4|1014.7|1013.5|1014.1|1012.9|87
1741921500000|2025-03-14 03:05:00|1014.9|1013.7|1014.5|1013.3|1014.9|1013.7|1014.3|1013.1|152
1741921800000|2025-03-14 03:10:00|1014.6|1013.4|1015.1|1013.9|1015.1|1013.9|1014.4|1013.2|75
1741922100000|2025-03-14 03:15:00|1015|1013.8|1015|1013.8|1015.1|1013.9|1014.6|1013.4|21
1741922400000|2025-03-14 03:20:00|1015.1|1013.9|1015|1013.8|1015.4|1014.2|1014.9|1013.7|40
1741922700000|2025-03-14 03:25:00|1015.1|1013.9|1015.1|1013.9|1015.1|1013.9|1014.6|1013.4|23
1741923000000|2025-03-14 03:30:00|1014.9|1013.7|1014.9|1013.7|1014.9|1013.7|1014.9|1013.7|5
1741923300000|2025-03-14 03:35:00|1015|1013.8|1014.9|1013.7|1015.1|1013.9|1014.9|1013.7|6
1741923600000|2025-03-14 03:40:00|1014.8|1013.6|1014.8|1013.6|1014.8|1013.6|1014.6|1013.4|7
1741923900000|2025-03-14 03:45:00|1014.9|1013.7|1014.9|1013.7|1014.9|1013.7|1014.8|1013.6|13
1741924200000|2025-03-14 03:50:00|1014.8|1013.6|1014.9|1013.7|1014.9|1013.7|1014.6|1013.4|3
1741924500000|2025-03-14 03:55:00|1015|1013.8|1014.9|1013.7|1015|1013.8|1014.6|1013.4|6
1741924800000|2025-03-14 04:00:00|1015|1013.8|1014.9|1013.7|1015.1|1013.9|1014.9|1013.7|11
1741925100000|2025-03-14 04:05:00|1014.8|1013.6|1014.9|1013.7|1014.9|1013.7|1014.8|1013.6|1
1741925400000|2025-03-14 04:10:00|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|23
1741925700000|2025-03-14 04:15:00|||||||||1
1741926000000|2025-03-14 04:20:00|1014.4|1013.2|1014.6|1013.4|1014.6|1013.4|1014.4|1013.2|4
1741926300000|2025-03-14 04:25:00|1014.9|1013.7|1014.9|1013.7|1015|1013.8|1014.9|1013.7|23
1741926600000|2025-03-14 04:30:00|||||||||4
1741926900000|2025-03-14 04:35:00|1015|1013.8|1014.9|1013.7|1015|1013.8|1014.9|1013.7|10
1741927200000|2025-03-14 04:40:00|1015.1|1013.9|1015.4|1014.2|1015.4|1014.2|1015.1|1013.9|1
1741927500000|2025-03-14 04:45:00|1015.2|1014|1015.4|1014.2|1015.5|1014.3|1015.2|1014|34
1741927800000|2025-03-14 04:50:00|1015.3|1014.1|1015.4|1014.2|1015.4|1014.2|1015.3|1014.1|3
1741928100000|2025-03-14 04:55:00|1015.3|1014.1|1015.4|1014.2|1015.4|1014.2|1015.3|1014.1|7
1741928400000|2025-03-14 05:00:00|1015.3|1014.1|1015.1|1013.9|1015.3|1014.1|1014.9|1013.7|16
1741928700000|2025-03-14 05:05:00|1015.6|1014.4|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|42
1741929000000|2025-03-14 05:10:00|1015.3|1014.1|1015.4|1014.2|1015.4|1014.2|1015.3|1014.1|3
1741929300000|2025-03-14 05:15:00|1015.3|1014.1|1015.1|1013.9|1015.3|1014.1|1015.1|1013.9|4
1741929900000|2025-03-14 05:25:00|1015.2|1014|1015.4|1014.2|1015.4|1014.2|1015.2|1014|38
1741930200000|2025-03-14 05:30:00|1015.3|1014.1|1016|1014.8|1016.1|1014.9|1015.1|1013.9|105
1741930500000|2025-03-14 05:35:00|1015.9|1014.7|1016.4|1015.2|1016.4|1015.2|1015.9|1014.7|99
1741930800000|2025-03-14 05:40:00|1016.5|1015.3|1016.8|1015.6|1016.9|1015.7|1016.2|1015|171
1741931100000|2025-03-14 05:45:00|1016.9|1015.7|1017.1|1015.9|1017.2|1016|1016.6|1015.4|33
1741931400000|2025-03-14 05:50:00|1017.2|1016|1017.1|1015.9|1017.4|1016.2|1017.1|1015.9|5
1741931700000|2025-03-14 05:55:00|1017.2|1016|1017.1|1015.9|1017.2|1016|1017.1|1015.9|0
1741932000000|2025-03-14 06:00:00|1016.9|1015.7|1016.9|1015.7|1017.1|1015.9|1016.8|1015.6|69
1741932300000|2025-03-14 06:05:00|1016.7|1015.5|1016.4|1015.2|1016.9|1015.7|1016.4|1015.2|34
1741932600000|2025-03-14 06:10:00|1016.2|1015|1016.2|1015|1016.2|1015|1015.9|1014.7|6
1741932900000|2025-03-14 06:15:00|1016.1|1014.9|1016.2|1015|1016.2|1015|1015.9|1014.7|5
1741933200000|2025-03-14 06:20:00|1016.4|1015.2|1016.3|1015.1|1016.4|1015.2|1016.2|1015|12
1741933500000|2025-03-14 06:25:00|1016.4|1015.2|1016.4|1015.2|1016.7|1015.5|1016.3|1015.1|16
1741933800000|2025-03-14 06:30:00|1016.3|1015.1|1016.9|1015.7|1017.1|1015.9|1016.2|1015|81
1741934100000|2025-03-14 06:35:00|1016.8|1015.6|1016.7|1015.5|1016.9|1015.7|1016.6|1015.4|3
1741934400000|2025-03-14 06:40:00|1016.8|1015.6|1016.7|1015.5|1016.9|1015.7|1016.4|1015.2|20
1741934700000|2025-03-14 06:45:00|1016.6|1015.4|1016.4|1015.2|1016.7|1015.5|1016.3|1015.1|25
1741935000000|2025-03-14 06:50:00|1016.3|1015.1|1016.4|1015.2|1016.7|1015.5|1016.2|1015|31
1741935300000|2025-03-14 06:55:00|1016.3|1015.1|1016.3|1015.1|1016.6|1015.4|1016.2|1015|35
1741935600000|2025-03-14 07:00:00|1016.2|1015|1016.2|1015|1016.3|1015.1|1016|1014.8|5
1741935900000|2025-03-14 07:05:00|1016.3|1015.1|1016.4|1015.2|1016.4|1015.2|1016.2|1015|5
1741936200000|2025-03-14 07:10:00|1016.5|1015.3|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|8
1741936500000|2025-03-14 07:15:00|1016.1|1014.9|1016.1|1014.9|1016.2|1015|1016|1014.8|32
1741936800000|2025-03-14 07:20:00|1016.2|1015|1016.4|1015.2|1016.4|1015.2|1016.1|1014.9|16
1741937100000|2025-03-14 07:25:00|1016.3|1015.1|1016.7|1015.5|1016.9|1015.7|1016.3|1015.1|46
1741937400000|2025-03-14 07:30:00|1016.6|1015.4|1016|1014.8|1016.7|1015.5|1016|1014.8|14
1741937700000|2025-03-14 07:35:00|1016.1|1014.9|1016.2|1015|1016.2|1015|1015.9|1014.7|5
1741938000000|2025-03-14 07:40:00|1016.1|1014.9|1015.7|1014.5|1016.1|1014.9|1015.7|1014.5|14
1741938300000|2025-03-14 07:45:00|1015.6|1014.4|1015.9|1014.7|1015.9|1014.7|1015.4|1014.2|32
1741938600000|2025-03-14 07:50:00|1015.8|1014.6|1015.9|1014.7|1015.9|1014.7|1015.7|1014.5|21
1741938900000|2025-03-14 07:55:00|1015.8|1014.6|1015.9|1014.7|1016.2|1015|1015.8|1014.6|25
1741939200000|2025-03-14 08:00:00|1015.8|1014.6|1015.2|1014|1015.9|1014.7|1015.2|1014|78
1741939500000|2025-03-14 08:05:00|1015.3|1014.1|1015.2|1014|1015.4|1014.2|1015.1|1013.9|66
1741939800000|2025-03-14 08:10:00|1014.9|1013.7|1015.2|1014|1015.2|1014|1014.9|1013.7|47
1741940100000|2025-03-14 08:15:00|1014.9|1013.7|1014.6|1013.4|1015.2|1014|1014.5|1013.3|173
1741940400000|2025-03-14 08:20:00|1014.5|1013.3|1014.6|1013.4|1014.7|1013.5|1014.4|1013.2|28
1741940700000|2025-03-14 08:25:00|1014.7|1013.5|1015.3|1014.1|1015.4|1014.2|1014.7|1013.5|39
1741941000000|2025-03-14 08:30:00|1015.4|1014.2|1015|1013.8|1015.4|1014.2|1014.9|1013.7|10
1741941300000|2025-03-14 08:35:00|1014.9|1013.7|1015.1|1013.9|1015.1|1013.9|1014.9|1013.7|10
1741941600000|2025-03-14 08:40:00|1015|1013.8|1014.9|1013.7|1015.1|1013.9|1014.8|1013.6|30
1741941900000|2025-03-14 08:45:00|1015.1|1013.9|1015.4|1014.2|1015.4|1014.2|1015.1|1013.9|155
1741942200000|2025-03-14 08:50:00|1015.1|1013.9|1015.4|1014.2|1015.4|1014.2|1015.1|1013.9|23
1741942500000|2025-03-14 08:55:00|1015.3|1014.1|1014.6|1013.4|1015.4|1014.2|1014.4|1013.2|80
1741942800000|2025-03-14 09:00:00|1014.5|1013.3|1015.1|1013.9|1015.1|1013.9|1014.4|1013.2|187
1741943100000|2025-03-14 09:05:00|1015|1013.8|1015.2|1014|1015.4|1014.2|1015|1013.8|20
1741943400000|2025-03-14 09:10:00|1014.9|1013.7|1014.2|1013|1014.9|1013.7|1014.2|1013|14
1741943700000|2025-03-14 09:15:00|1014.1|1012.9|1013.9|1012.7|1014.2|1013|1013.9|1012.7|44
1741944000000|2025-03-14 09:20:00|1014.1|1012.9|1014.2|1013|1014.4|1013.2|1014.1|1012.9|35
1741944300000|2025-03-14 09:25:00|1014.4|1013.2|1013.7|1012.5|1014.4|1013.2|1013.4|1012.2|66
1741944600000|2025-03-14 09:30:00|1013.6|1012.4|1013.9|1012.7|1013.9|1012.7|1013.5|1012.3|25
1741944900000|2025-03-14 09:35:00|1014.2|1013|1014|1012.8|1014.2|1013|1013.9|1012.7|20
1741945200000|2025-03-14 09:40:00|1013.9|1012.7|1014.2|1013|1014.4|1013.2|1013.9|1012.7|16
1741945500000|2025-03-14 09:45:00|1013.9|1012.7|1013.9|1012.7|1014.2|1013|1013.7|1012.5|28
1741945800000|2025-03-14 09:50:00|1014|1012.8|1014.4|1013.2|1014.4|1013.2|1013.9|1012.7|9
1741946100000|2025-03-14 09:55:00|1014.5|1013.3|1014.7|1013.5|1014.7|1013.5|1014.2|1013|28
1741946400000|2025-03-14 10:00:00|1014.6|1013.4|1014.7|1013.5|1014.7|1013.5|1014.2|1013|36
1741946700000|2025-03-14 10:05:00|1014.4|1013.2|1015.4|1014.2|1015.4|1014.2|1014.4|1013.2|31
1741947000000|2025-03-14 10:10:00|1015.5|1014.3|1015.9|1014.7|1016.4|1015.2|1015.4|1014.2|102
1741947300000|2025-03-14 10:15:00|1016.1|1014.9|1015.4|1014.2|1016.2|1015|1015.4|1014.2|21
1741947600000|2025-03-14 10:20:00|1015.3|1014.1|1015.4|1014.2|1015.4|1014.2|1015.3|1014.1|7
1741947900000|2025-03-14 10:25:00|1015.3|1014.1|1015.2|1014|1015.3|1014.1|1015.2|1014|14
1741948200000|2025-03-14 10:30:00|1014.9|1013.7|1015|1013.8|1015.2|1014|1014.9|1013.7|19
1741948500000|2025-03-14 10:35:00|1015.2|1014|1015|1013.8|1015.2|1014|1014.8|1013.6|7
1741948800000|2025-03-14 10:40:00|1014.7|1013.5|1014.2|1013|1014.7|1013.5|1014.2|1013|31
1741949100000|2025-03-14 10:45:00|1014.5|1013.3|1014.2|1013|1014.7|1013.5|1014.2|1013|36
1741949400000|2025-03-14 10:50:00|1014.5|1013.3|1013.7|1012.5|1014.5|1013.3|1013.7|1012.5|66
1741949700000|2025-03-14 10:55:00|1014|1012.8|1014|1012.8|1014.5|1013.3|1014|1012.8|39
1741950000000|2025-03-14 11:00:00|1014.2|1013|1014|1012.8|1014.5|1013.3|1014|1012.8|20
1741950300000|2025-03-14 11:05:00|1014.3|1013.1|1014.1|1012.9|1014.5|1013.3|1014|1012.8|34
1741950600000|2025-03-14 11:10:00|1014.2|1013|1013.9|1012.7|1014.7|1013.5|1013.7|1012.5|84
1741950900000|2025-03-14 11:15:00|1013.8|1012.6|1014|1012.8|1014.2|1013|1013.8|1012.6|8
1741951200000|2025-03-14 11:20:00|1014.1|1012.9|1014.4|1013.2|1014.5|1013.3|1014|1012.8|3
1741951500000|2025-03-14 11:25:00|1014.2|1013|1013.7|1012.5|1014.4|1013.2|1013.6|1012.4|34
1741951800000|2025-03-14 11:30:00|1013.6|1012.4|1014.9|1013.7|1014.9|1013.7|1013.6|1012.4|41
1741952100000|2025-03-14 11:35:00|1015|1013.8|1013.9|1012.7|1015|1013.8|1013.9|1012.7|46
1741952400000|2025-03-14 11:40:00|1014.2|1013|1013.6|1012.4|1014.2|1013|1013.5|1012.3|99
1741952700000|2025-03-14 11:45:00|1013.5|1012.3|1013.1|1011.9|1014|1012.8|1013|1011.8|92
1741953000000|2025-03-14 11:50:00|1013.2|1012|1013|1011.8|1013.7|1012.5|1012.7|1011.5|202
1741953300000|2025-03-14 11:55:00|1013.2|1012|1013.1|1011.9|1013.5|1012.3|1012.8|1011.6|85
1741953600000|2025-03-14 12:00:00|1013.2|1012|1013.7|1012.5|1014.1|1012.9|1013|1011.8|90
1741953900000|2025-03-14 12:05:00|1013.6|1012.4|1013.4|1012.2|1013.7|1012.5|1013.2|1012|39
1741954200000|2025-03-14 12:10:00|1013.5|1012.3|1014.4|1013.2|1014.9|1013.7|1013.5|1012.3|176
1741954500000|2025-03-14 12:15:00|1014.5|1013.3|1014.2|1013|1014.7|1013.5|1013.7|1012.5|76
1741954800000|2025-03-14 12:20:00|1014.3|1013.1|1013.5|1012.3|1014.6|1013.4|1013.5|1012.3|29
1741955100000|2025-03-14 12:25:00|1013.6|1012.4|1015.1|1013.9|1015.1|1013.9|1013.6|1012.4|149
1741955400000|2025-03-14 12:30:00|1015.4|1014.2|1015.1|1013.9|1015.6|1014.4|1014.6|1013.4|183
1741955700000|2025-03-14 12:35:00|1015.4|1014.2|1016.1|1014.9|1016.4|1015.2|1014.9|1013.7|115
1741956000000|2025-03-14 12:40:00|1016.2|1015|1015.9|1014.7|1016.4|1015.2|1015.6|1014.4|115
1741959000000|2025-03-14 13:30:00|1015.7|1014.5|1018.3|1017.1|1018.3|1017.1|1014.3|1013.1|2046
1741959300000|2025-03-14 13:35:00|1018.4|1017.2|1017.1|1015.9|1018.8|1017.6|1015.7|1014.5|1361
1741959600000|2025-03-14 13:40:00|1016.9|1015.7|1017.1|1015.9|1018.9|1017.7|1016.9|1015.7|1740
1741959900000|2025-03-14 13:45:00|1017.3|1016.1|1016.8|1015.6|1018.1|1016.9|1016.4|1015.2|1102
1741960200000|2025-03-14 13:50:00|1016.6|1015.4|1015.5|1014.3|1016.8|1015.6|1015|1013.8|620
1741960500000|2025-03-14 13:55:00|1015.6|1014.4|1014.6|1013.4|1015.8|1014.6|1013.8|1012.6|1086
1741960800000|2025-03-14 14:00:00|1014.3|1013.1|1012.7|1011.5|1014.3|1013.1|1012.4|1011.2|683
1741961100000|2025-03-14 14:05:00|1012.6|1011.4|1011.4|1010.2|1012.7|1011.5|1011.1|1009.9|646
1741961400000|2025-03-14 14:10:00|1011.2|1010|1010.9|1009.7|1011.9|1010.7|1010.4|1009.2|1024
1741961700000|2025-03-14 14:15:00|1010.7|1009.5|1011.4|1010.2|1012|1010.8|1010.3|1009.1|1926
1741962000000|2025-03-14 14:20:00|1011.3|1010.1|1013.1|1011.9|1013.9|1012.7|1011.2|1010|1060
1741962300000|2025-03-14 14:25:00|1013.3|1012.1|1014.1|1012.9|1014.4|1013.2|1013.3|1012.1|350
1741962600000|2025-03-14 14:30:00|1013.9|1012.7|1012.2|1011|1013.9|1012.7|1012.2|1011|502
1741962900000|2025-03-14 14:35:00|1012.1|1010.9|1012.2|1011|1012.7|1011.5|1011.7|1010.5|319
1741963200000|2025-03-14 14:40:00|1012.1|1010.9|1014.1|1012.9|1014.1|1012.9|1011.9|1010.7|746
1741963500000|2025-03-14 14:45:00|1013.9|1012.7|1015|1013.8|1015.1|1013.9|1013.8|1012.6|593
1741963800000|2025-03-14 14:50:00|1014.8|1013.6|1016.5|1015.3|1017|1015.8|1014.8|1013.6|919
1741964100000|2025-03-14 14:55:00|1016.3|1015.1|1016.5|1015.3|1017|1015.8|1015.8|1014.6|360
1741964400000|2025-03-14 15:00:00|1016.4|1015.2|1014.8|1013.6|1016.5|1015.3|1014.4|1013.2|385
1741964700000|2025-03-14 15:05:00|1015|1013.8|1015.3|1014.1|1015.5|1014.3|1014.3|1013.1|910
1741965000000|2025-03-14 15:10:00|1015|1013.8|1016.2|1015|1016.9|1015.7|1015|1013.8|472
1741965300000|2025-03-14 15:15:00|1016.3|1015.1|1017.2|1016|1017.5|1016.3|1016.2|1015|393
1741965600000|2025-03-14 15:20:00|1017.5|1016.3|1017.2|1016|1018.3|1017.1|1017|1015.8|515
1741965900000|2025-03-14 15:25:00|1017.3|1016.1|1016.5|1015.3|1017.5|1016.3|1016.3|1015.1|243
1741966200000|2025-03-14 15:30:00|1016.8|1015.6|1017|1015.8|1017|1015.8|1016|1014.8|335
1741966500000|2025-03-14 15:35:00|1017.2|1016|1019|1017.8|1019.2|1018|1017.2|1016|456
1741966800000|2025-03-14 15:40:00|1019.2|1018|1018.5|1017.3|1019.2|1018|1018|1016.8|313
1741967100000|2025-03-14 15:45:00|1018.2|1017|1019|1017.8|1019.2|1018|1018|1016.8|247
1741967400000|2025-03-14 15:50:00|1018.8|1017.6|1018.3|1017.1|1018.8|1017.6|1018|1016.8|224
1741967700000|2025-03-14 15:55:00|1018.2|1017|1016.9|1015.7|1018.3|1017.1|1016.3|1015.1|346
1741968000000|2025-03-14 16:00:00|1017|1015.8|1018.2|1017|1018.2|1017|1016.6|1015.4|785
1741968300000|2025-03-14 16:05:00|1018|1016.8|1020.2|1019|1020.2|1019|1017.7|1016.5|429
1741968600000|2025-03-14 16:10:00|1020.5|1019.3|1018.2|1017|1020.5|1019.3|1018.2|1017|491
1741968900000|2025-03-14 16:15:00|1018|1016.8|1018.5|1017.3|1018.5|1017.3|1018|1016.8|251
1741969200000|2025-03-14 16:20:00|1018.7|1017.5|1018.2|1017|1018.7|1017.5|1018|1016.8|174
1741969500000|2025-03-14 16:25:00|1018|1016.8|1018.2|1017|1018.5|1017.3|1017.7|1016.5|290
1741969800000|2025-03-14 16:30:00|1018.3|1017.1|1019.2|1018|1019.7|1018.5|1018.2|1017|349
1741970100000|2025-03-14 16:35:00|1019|1017.8|1019.5|1018.3|1019.7|1018.5|1018.7|1017.5|404
1741970400000|2025-03-14 16:40:00|1019.2|1018|1018.9|1017.7|1019.2|1018|1018.7|1017.5|169
1741970700000|2025-03-14 16:45:00|1019|1017.8|1019.2|1018|1019.3|1018.1|1018.5|1017.3|329
1741971000000|2025-03-14 16:50:00|1019.3|1018.1|1019.2|1018|1019.5|1018.3|1018.7|1017.5|184
1741971300000|2025-03-14 16:55:00|1019.3|1018.1|1020.5|1019.3|1020.7|1019.5|1019.3|1018.1|2005
1741971600000|2025-03-14 17:00:00|1020.2|1019|1021.7|1020.5|1021.9|1020.7|1020|1018.8|1391
1741971900000|2025-03-14 17:05:00|1022|1020.8|1022.2|1021|1022.5|1021.3|1020.9|1019.7|629
1741972200000|2025-03-14 17:10:00|1022|1020.8|1021|1019.8|1022.5|1021.3|1020.7|1019.5|481
1741972500000|2025-03-14 17:15:00|1020.9|1019.7|1021|1019.8|1021.4|1020.2|1020.7|1019.5|494
1741972800000|2025-03-14 17:20:00|1020.9|1019.7|1020.4|1019.2|1021.2|1020|1020.2|1019|450
1741973100000|2025-03-14 17:25:00|1020.2|1019|1020.2|1019|1020.2|1019|1019.7|1018.5|477
1741973400000|2025-03-14 17:30:00|1020.4|1019.2|1020.2|1019|1020.5|1019.3|1019.7|1018.5|283
1741973700000|2025-03-14 17:35:00|1020.4|1019.2|1020.2|1019|1020.7|1019.5|1020.1|1018.9|396
1741974000000|2025-03-14 17:40:00|1020|1018.8|1020.2|1019|1020.4|1019.2|1019.7|1018.5|319
1741974300000|2025-03-14 17:45:00|1020.4|1019.2|1020.2|1019|1021.2|1020|1020.2|1019|461
1741974600000|2025-03-14 17:50:00|1020.3|1019.1|1019.9|1018.7|1020.6|1019.4|1019.7|1018.5|427
1741974900000|2025-03-14 17:55:00|1019.8|1018.6|1019.7|1018.5|1020.2|1019|1018.9|1017.7|648
1741975200000|2025-03-14 18:00:00|1019.5|1018.3|1019.9|1018.7|1020.2|1019|1019.3|1018.1|437
1741975500000|2025-03-14 18:05:00|1019.8|1018.6|1020|1018.8|1020|1018.8|1019.5|1018.3|488
1741975800000|2025-03-14 18:10:00|1019.8|1018.6|1020.7|1019.5|1021.1|1019.9|1019.5|1018.3|1361
1741976100000|2025-03-14 18:15:00|1020.8|1019.6|1022|1020.8|1022.3|1021.1|1020.7|1019.5|2684
1742169600000|2025-03-17 00:00:00|1023.5|1022.3|1024.3|1023.1|1026|1024.8|1022.9|1021.7|840
1742169900000|2025-03-17 00:05:00|1024.1|1022.9|1024.1|1022.9|1024.8|1023.6|1023.4|1022.2|246
1742170200000|2025-03-17 00:10:00|1024|1022.8|1024.8|1023.6|1024.8|1023.6|1023.8|1022.6|110
1742170500000|2025-03-17 00:15:00|1025|1023.8|1025.5|1024.3|1026.1|1024.9|1024.8|1023.6|240
1742170800000|2025-03-17 00:20:00|1025.3|1024.1|1025.3|1024.1|1026.1|1024.9|1025.3|1024.1|93
1742171100000|2025-03-17 00:25:00|1025.2|1024|1025.6|1024.4|1025.8|1024.6|1024.8|1023.6|144
1742171400000|2025-03-17 00:30:00|1025.7|1024.5|1025|1023.8|1026.1|1024.9|1024.8|1023.6|142
1742171700000|2025-03-17 00:35:00|1024.8|1023.6|1024.2|1023|1025|1023.8|1023.9|1022.7|155
1742172000000|2025-03-17 00:40:00|1024.3|1023.1|1024.9|1023.7|1025.1|1023.9|1024.2|1023|107
1742172300000|2025-03-17 00:45:00|1024.8|1023.6|1025.5|1024.3|1025.7|1024.5|1024.7|1023.5|155
1742172600000|2025-03-17 00:50:00|1025.6|1024.4|1025.9|1024.7|1025.9|1024.7|1025.5|1024.3|29
1742172900000|2025-03-17 00:55:00|1026.1|1024.9|1026|1024.8|1026.9|1025.7|1025.9|1024.7|119
1742173200000|2025-03-17 01:00:00|1026.1|1024.9|1026.5|1025.3|1026.9|1025.7|1025.5|1024.3|168
1742173500000|2025-03-17 01:05:00|1026.6|1025.4|1026.4|1025.2|1026.9|1025.7|1026.1|1024.9|50
1742173800000|2025-03-17 01:10:00|1026.5|1025.3|1026.6|1025.4|1026.8|1025.6|1026.1|1024.9|30
1742174100000|2025-03-17 01:15:00|1026.4|1025.2|1026.4|1025.2|1026.5|1025.3|1026|1024.8|62
1742174400000|2025-03-17 01:20:00|1026.6|1025.4|1027.1|1025.9|1027.1|1025.9|1026.1|1024.9|111
1742174700000|2025-03-17 01:25:00|1027|1025.8|1026.4|1025.2|1027.1|1025.9|1026.3|1025.1|31
1742175000000|2025-03-17 01:30:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.2|1025|44
1742175300000|2025-03-17 01:35:00|1026.6|1025.4|1026.2|1025|1027.1|1025.9|1025.9|1024.7|85
1742175600000|2025-03-17 01:40:00|1026.1|1024.9|1026.1|1024.9|1026.4|1025.2|1025.9|1024.7|29
1742175900000|2025-03-17 01:45:00|1026|1024.8|1025.9|1024.7|1026.2|1025|1025.6|1024.4|31
1742176200000|2025-03-17 01:50:00|1025.7|1024.5|1025.5|1024.3|1025.9|1024.7|1025.4|1024.2|124
1742176500000|2025-03-17 01:55:00|1025.4|1024.2|1025.4|1024.2|1025.7|1024.5|1025.3|1024.1|41
1742176800000|2025-03-17 02:00:00|1025.5|1024.3|1025.1|1023.9|1025.7|1024.5|1025|1023.8|54
1742177100000|2025-03-17 02:05:00|1025.2|1024|1024.9|1023.7|1025.4|1024.2|1024.8|1023.6|38
1742177400000|2025-03-17 02:10:00|1025|1023.8|1024.9|1023.7|1025.3|1024.1|1024.9|1023.7|36
1742177700000|2025-03-17 02:15:00|1025.2|1024|1025.4|1024.2|1025.5|1024.3|1025.1|1023.9|12
1742178000000|2025-03-17 02:20:00|1025.3|1024.1|1025.3|1024.1|1025.4|1024.2|1025.2|1024|18
1742178300000|2025-03-17 02:25:00|1025.4|1024.2|1025.3|1024.1|1025.4|1024.2|1025.2|1024|31
1742178600000|2025-03-17 02:30:00|1025.4|1024.2|1025.2|1024|1025.4|1024.2|1024.6|1023.4|39
1742178900000|2025-03-17 02:35:00|1025.1|1023.9|1025.1|1023.9|1025.2|1024|1024.4|1023.2|19
1742179200000|2025-03-17 02:40:00|1025|1023.8|1024.6|1023.4|1025.1|1023.9|1024.6|1023.4|7
1742179500000|2025-03-17 02:45:00|1024.7|1023.5|1024.6|1023.4|1024.8|1023.6|1024.4|1023.2|14
1742179800000|2025-03-17 02:50:00|1024.7|1023.5|1024.4|1023.2|1024.9|1023.7|1024.4|1023.2|18
1742180100000|2025-03-17 02:55:00|1024.6|1023.4|1024.6|1023.4|1024.8|1023.6|1024.6|1023.4|25
1742180400000|2025-03-17 03:00:00|1024.4|1023.2|1024.4|1023.2|1024.6|1023.4|1024.2|1023|15
1742180700000|2025-03-17 03:05:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.6|1023.4|5
1742181000000|2025-03-17 03:10:00|1024.6|1023.4|1024.4|1023.2|1024.7|1023.5|1024.4|1023.2|15
1742181300000|2025-03-17 03:15:00|1024.5|1023.3|1024.8|1023.6|1024.9|1023.7|1024.5|1023.3|11
1742181600000|2025-03-17 03:20:00|1024.7|1023.5|1024.5|1023.3|1024.9|1023.7|1024.5|1023.3|8
1742181900000|2025-03-17 03:25:00|1024.4|1023.2|1024.3|1023.1|1024.6|1023.4|1024.2|1023|20
1742182200000|2025-03-17 03:30:00|1024.4|1023.2|1024.5|1023.3|1024.5|1023.3|1024.2|1023|3
1742182500000|2025-03-17 03:35:00|1024.6|1023.4|1024.7|1023.5|1024.9|1023.7|1024.6|1023.4|3
1742182800000|2025-03-17 03:40:00|1024.8|1023.6|1025.2|1024|1025.2|1024|1024.8|1023.6|6
1742183100000|2025-03-17 03:45:00|1025.1|1023.9|1024.9|1023.7|1025.1|1023.9|1024.9|1023.7|29
1742183400000|2025-03-17 03:50:00|1024.8|1023.6|1024.8|1023.6|1024.9|1023.7|1024.7|1023.5|4
1742183700000|2025-03-17 03:55:00|1024.7|1023.5|1024.9|1023.7|1024.9|1023.7|1024.7|1023.5|0
1742184000000|2025-03-17 04:00:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|3
1742184300000|2025-03-17 04:05:00|1024.6|1023.4|1024.4|1023.2|1024.6|1023.4|1024.4|1023.2|3
1742184600000|2025-03-17 04:10:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|6
1742184900000|2025-03-17 04:15:00|1024.5|1023.3|1024.7|1023.5|1024.7|1023.5|1024.5|1023.3|3
1742185200000|2025-03-17 04:20:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.9|1023.7|5
1742185500000|2025-03-17 04:25:00|1024.9|1023.7|1024.9|1023.7|1025.2|1024|1024.9|1023.7|1
1742185800000|2025-03-17 04:30:00|1025.1|1023.9|1025.1|1023.9|1025.1|1023.9|1025|1023.8|7
1742186100000|2025-03-17 04:35:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1025|1023.8|0
1742186400000|2025-03-17 04:40:00|1025|1023.8|1025|1023.8|1025|1023.8|1025|1023.8|4
1742187000000|2025-03-17 04:50:00|1024.9|1023.7|1024.9|1023.7|1025|1023.8|1024.9|1023.7|0
1742187300000|2025-03-17 04:55:00|1024.8|1023.6|1024.7|1023.5|1024.8|1023.6|1024.7|1023.5|1
1742187600000|2025-03-17 05:00:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.6|1023.4|7
1742187900000|2025-03-17 05:05:00|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|4
1742188200000|2025-03-17 05:10:00|1024.7|1023.5|1024.5|1023.3|1024.7|1023.5|1024.4|1023.2|10
1742188500000|2025-03-17 05:15:00|1024.4|1023.2|1024.5|1023.3|1024.5|1023.3|1024.3|1023.1|4
1742188800000|2025-03-17 05:20:00|1024.4|1023.2|1024.4|1023.2|1024.5|1023.3|1024.4|1023.2|3
1742189100000|2025-03-17 05:25:00|1024.5|1023.3|1024.3|1023.1|1024.5|1023.3|1024.3|1023.1|2
1742189400000|2025-03-17 05:30:00|1024.2|1023|1023.8|1022.6|1024.4|1023.2|1023.5|1022.3|93
1742189700000|2025-03-17 05:35:00|1023.9|1022.7|1023.9|1022.7|1024|1022.8|1023.7|1022.5|33
1742190000000|2025-03-17 05:40:00|1024|1022.8|1023.8|1022.6|1024.2|1023|1023.7|1022.5|31
1742190300000|2025-03-17 05:45:00|1023.9|1022.7|1023.9|1022.7|1024|1022.8|1023.7|1022.5|9
1742190600000|2025-03-17 05:50:00|1024|1022.8|1023.7|1022.5|1024|1022.8|1023.7|1022.5|5
1742190900000|2025-03-17 05:55:00|1023.9|1022.7|1023.7|1022.5|1023.9|1022.7|1023.6|1022.4|8
1742191200000|2025-03-17 06:00:00|1023.9|1022.7|1024|1022.8|1024|1022.8|1023.7|1022.5|13
1742191500000|2025-03-17 06:05:00|1023.9|1022.7|1023.7|1022.5|1024|1022.8|1023.5|1022.3|34
1742191800000|2025-03-17 06:10:00|1023.9|1022.7|1023.9|1022.7|1023.9|1022.7|1023.4|1022.2|60
1742192100000|2025-03-17 06:15:00|1024|1022.8|1023.7|1022.5|1024|1022.8|1023.7|1022.5|6
1742192400000|2025-03-17 06:20:00|1023.6|1022.4|1023.7|1022.5|1023.9|1022.7|1023.6|1022.4|11
1742192700000|2025-03-17 06:25:00|1023.8|1022.6|1022.9|1021.7|1023.9|1022.7|1022.9|1021.7|55
1742193000000|2025-03-17 06:30:00|1023.1|1021.9|1023|1021.8|1023.2|1022|1022.9|1021.7|39
1742193300000|2025-03-17 06:35:00|1022.9|1021.7|1023.2|1022|1023.2|1022|1022.9|1021.7|39
1742193600000|2025-03-17 06:40:00|1023.1|1021.9|1023|1021.8|1023.1|1021.9|1022.9|1021.7|25
1742193900000|2025-03-17 06:45:00|1022.9|1021.7|1022.4|1021.2|1022.9|1021.7|1022.2|1021|110
1742194200000|2025-03-17 06:50:00|1022.3|1021.1|1022.6|1021.4|1022.6|1021.4|1022.1|1020.9|39
1742194500000|2025-03-17 06:55:00|1022.5|1021.3|1022.4|1021.2|1022.5|1021.3|1022.1|1020.9|22
1742194800000|2025-03-17 07:00:00|1022.7|1021.5|1023|1021.8|1023.2|1022|1022.7|1021.5|42
1742195100000|2025-03-17 07:05:00|1022.9|1021.7|1022.7|1021.5|1023|1021.8|1022.6|1021.4|37
1742195400000|2025-03-17 07:10:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1022.2|1021|25
1742195700000|2025-03-17 07:15:00|1022.2|1021|1022.2|1021|1022.3|1021.1|1022.2|1021|19
1742196000000|2025-03-17 07:20:00|1022.1|1020.9|1022.6|1021.4|1022.6|1021.4|1022.1|1020.9|6
1742196300000|2025-03-17 07:25:00|1022.5|1021.3|1022.7|1021.5|1022.7|1021.5|1022.5|1021.3|6
1742196600000|2025-03-17 07:30:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.4|1021.2|15
1742196900000|2025-03-17 07:35:00|1022.4|1021.2|1022.6|1021.4|1022.7|1021.5|1022.4|1021.2|63
1742197200000|2025-03-17 07:40:00|1022.5|1021.3|1022.8|1021.6|1022.9|1021.7|1022.4|1021.2|12
1742197500000|2025-03-17 07:45:00|1022.9|1021.7|1022.4|1021.2|1022.9|1021.7|1022.1|1020.9|48
1742197800000|2025-03-17 07:50:00|1022.6|1021.4|1022.4|1021.2|1022.9|1021.7|1022.4|1021.2|37
1742198100000|2025-03-17 07:55:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1022|1020.8|19
1742198400000|2025-03-17 08:00:00|1022.2|1021|1021.7|1020.5|1022.4|1021.2|1021.5|1020.3|106
1742198700000|2025-03-17 08:05:00|1021.5|1020.3|1021.4|1020.2|1021.7|1020.5|1021.1|1019.9|129
1742199000000|2025-03-17 08:10:00|1021.6|1020.4|1021.9|1020.7|1021.9|1020.7|1021.4|1020.2|58
1742199300000|2025-03-17 08:15:00|1021.7|1020.5|1021.2|1020|1021.9|1020.7|1021.1|1019.9|105
1742199600000|2025-03-17 08:20:00|1021.1|1019.9|1020.9|1019.7|1021.3|1020.1|1020.9|1019.7|80
1742199900000|2025-03-17 08:25:00|1021.1|1019.9|1021.4|1020.2|1021.4|1020.2|1020.9|1019.7|42
1742200200000|2025-03-17 08:30:00|1021.3|1020.1|1021.4|1020.2|1021.5|1020.3|1021.2|1020|53
1742200500000|2025-03-17 08:35:00|1021.3|1020.1|1021.7|1020.5|1021.9|1020.7|1021.3|1020.1|28
1742200800000|2025-03-17 08:40:00|1021.6|1020.4|1021.9|1020.7|1021.9|1020.7|1021.4|1020.2|52
1742201100000|2025-03-17 08:45:00|1021.8|1020.6|1021.7|1020.5|1021.9|1020.7|1021.4|1020.2|39
1742201400000|2025-03-17 08:50:00|1021.4|1020.2|1021.9|1020.7|1021.9|1020.7|1021.4|1020.2|16
1742201700000|2025-03-17 08:55:00|1022.2|1021|1021.9|1020.7|1022.2|1021|1021.7|1020.5|30
1742202000000|2025-03-17 09:00:00|1021.8|1020.6|1021.9|1020.7|1021.9|1020.7|1021.7|1020.5|25
1742202300000|2025-03-17 09:05:00|1022|1020.8|1022.3|1021.1|1022.5|1021.3|1021.7|1020.5|72
1742202600000|2025-03-17 09:10:00|1022.2|1021|1022.7|1021.5|1022.9|1021.7|1022.2|1021|200
1742202900000|2025-03-17 09:15:00|1022.6|1021.4|1021.9|1020.7|1022.6|1021.4|1021.9|1020.7|39
1742203200000|2025-03-17 09:20:00|1022.1|1020.9|1021.9|1020.7|1022.1|1020.9|1021.9|1020.7|17
1742203500000|2025-03-17 09:25:00|1022|1020.8|1021.7|1020.5|1022.2|1021|1021.6|1020.4|20
1742203800000|2025-03-17 09:30:00|1021.6|1020.4|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|3
1742204100000|2025-03-17 09:35:00|1022.1|1020.9|1021.7|1020.5|1022.3|1021.1|1021.7|1020.5|31
1742204400000|2025-03-17 09:40:00|1021.8|1020.6|1021.9|1020.7|1021.9|1020.7|1021.7|1020.5|15
1742204700000|2025-03-17 09:45:00|1022.2|1021|1021.7|1020.5|1022.4|1021.2|1021.7|1020.5|36
1742205000000|2025-03-17 09:50:00|1021.9|1020.7|1021.7|1020.5|1021.9|1020.7|1021.4|1020.2|47
1742205300000|2025-03-17 09:55:00|1021.9|1020.7|1021.9|1020.7|1021.9|1020.7|1021.9|1020.7|6
1742205600000|2025-03-17 10:00:00|1022.1|1020.9|1021.9|1020.7|1022.4|1021.2|1021.7|1020.5|60
1742205900000|2025-03-17 10:05:00|1022|1020.8|1022.4|1021.2|1022.4|1021.2|1021.9|1020.7|17
1742206200000|2025-03-17 10:10:00|1022.2|1021|1022.8|1021.6|1022.9|1021.7|1022.2|1021|30
1742206500000|2025-03-17 10:15:00|1022.7|1021.5|1022.2|1021|1022.9|1021.7|1022.2|1021|55
1742206800000|2025-03-17 10:20:00|1022|1020.8|1022|1020.8|1022.2|1021|1021.9|1020.7|27
1742207100000|2025-03-17 10:25:00|1022.1|1020.9|1022.7|1021.5|1022.7|1021.5|1022|1020.8|47
1742207400000|2025-03-17 10:30:00|1022.6|1021.4|1021.9|1020.7|1022.6|1021.4|1021.9|1020.7|58
1742207700000|2025-03-17 10:35:00|1022.2|1021|1021.2|1020|1022.2|1021|1021.2|1020|113
1742208000000|2025-03-17 10:40:00|1020.9|1019.7|1021.4|1020.2|1021.4|1020.2|1020.6|1019.4|105
1742208300000|2025-03-17 10:45:00|1021.5|1020.3|1022.2|1021|1022.2|1021|1021.4|1020.2|11
1742208600000|2025-03-17 10:50:00|1022.3|1021.1|1022|1020.8|1022.3|1021.1|1021.9|1020.7|17
1742208900000|2025-03-17 10:55:00|1022.1|1020.9|1021.9|1020.7|1022.2|1021|1021.9|1020.7|23
1742209200000|2025-03-17 11:00:00|1021.8|1020.6|1021.2|1020|1021.8|1020.6|1021.2|1020|29
1742209500000|2025-03-17 11:05:00|1021.1|1019.9|1021.4|1020.2|1021.4|1020.2|1020.8|1019.6|26
1742209800000|2025-03-17 11:10:00|1021.3|1020.1|1021.4|1020.2|1021.7|1020.5|1021.2|1020|10
1742210100000|2025-03-17 11:15:00|1021.5|1020.3|1022.4|1021.2|1022.4|1021.2|1021.4|1020.2|173
1742210400000|2025-03-17 11:20:00|1022.3|1021.1|1021.8|1020.6|1022.4|1021.2|1021.6|1020.4|62
1742210700000|2025-03-17 11:25:00|1021.9|1020.7|1021.4|1020.2|1022.2|1021|1021.4|1020.2|48
1742211000000|2025-03-17 11:30:00|1021.6|1020.4|1021.9|1020.7|1021.9|1020.7|1021.4|1020.2|22
1742211300000|2025-03-17 11:35:00|1021.8|1020.6|1021.3|1020.1|1021.9|1020.7|1021.2|1020|46
1742211600000|2025-03-17 11:40:00|1021.2|1020|1021.8|1020.6|1021.9|1020.7|1021.2|1020|36
1742211900000|2025-03-17 11:45:00|1021.9|1020.7|1022.6|1021.4|1022.6|1021.4|1021.9|1020.7|93
1742212200000|2025-03-17 11:50:00|1022.7|1021.5|1022.9|1021.7|1022.9|1021.7|1022.4|1021.2|108
1742212500000|2025-03-17 11:55:00|1023.2|1022|1022.8|1021.6|1023.2|1022|1022.8|1021.6|22
1742212800000|2025-03-17 12:00:00|1022.9|1021.7|1023.2|1022|1023.2|1022|1022.7|1021.5|135
1742213100000|2025-03-17 12:05:00|1023.1|1021.9|1023.7|1022.5|1023.9|1022.7|1023.1|1021.9|169
1742213400000|2025-03-17 12:10:00|1023.6|1022.4|1024.6|1023.4|1024.9|1023.7|1023.4|1022.2|250
1742213700000|2025-03-17 12:15:00|1024.5|1023.3|1023.4|1022.2|1024.6|1023.4|1023.4|1022.2|133
1742214000000|2025-03-17 12:20:00|1023.2|1022|1023.2|1022|1023.2|1022|1022.9|1021.7|103
1742214300000|2025-03-17 12:25:00|1023.1|1021.9|1022.9|1021.7|1023.4|1022.2|1022.8|1021.6|143
1742214600000|2025-03-17 12:30:00|1022.7|1021.5|1023.2|1022|1023.2|1022|1022.2|1021|140
1742214900000|2025-03-17 12:35:00|1023.4|1022.2|1022.9|1021.7|1024.1|1022.9|1022.9|1021.7|144
1742215200000|2025-03-17 12:40:00|1023.2|1022|1023.1|1021.9|1023.3|1022.1|1022.7|1021.5|79
1742218200000|2025-03-17 13:30:00|1023.8|1022.6|1019.4|1018.2|1024.2|1023|1018.1|1016.9|2237
1742218500000|2025-03-17 13:35:00|1019.5|1018.3|1018.3|1017.1|1021.2|1020|1018.2|1017|1070
1742218800000|2025-03-17 13:40:00|1018|1016.8|1019.3|1018.1|1020.1|1018.9|1017.8|1016.6|679
1742219100000|2025-03-17 13:45:00|1019.1|1017.9|1019.1|1017.9|1020.4|1019.2|1018.9|1017.7|598
1742219400000|2025-03-17 13:50:00|1019|1017.8|1017.9|1016.7|1019.1|1017.9|1017.6|1016.4|407
1742219700000|2025-03-17 13:55:00|1018|1016.8|1017.1|1015.9|1018.5|1017.3|1017.1|1015.9|379
1742220000000|2025-03-17 14:00:00|1016.9|1015.7|1017.9|1016.7|1018.8|1017.6|1016.9|1015.7|524
1742220300000|2025-03-17 14:05:00|1017.8|1016.6|1018.5|1017.3|1018.9|1017.7|1017.1|1015.9|362
1742220600000|2025-03-17 14:10:00|1018.6|1017.4|1019.5|1018.3|1019.6|1018.4|1018.1|1016.9|226
1742220900000|2025-03-17 14:15:00|1019.8|1018.6|1020|1018.8|1020.1|1018.9|1019.4|1018.2|470
1742221200000|2025-03-17 14:20:00|1020.1|1018.9|1019.9|1018.7|1020.4|1019.2|1019|1017.8|351
1742221500000|2025-03-17 14:25:00|1019.8|1018.6|1019|1017.8|1020.4|1019.2|1018.6|1017.4|329
1742221800000|2025-03-17 14:30:00|1019.1|1017.9|1018.9|1017.7|1019.1|1017.9|1018.4|1017.2|365
1742222100000|2025-03-17 14:35:00|1018.6|1017.4|1018.1|1016.9|1018.6|1017.4|1017.8|1016.6|334
1742222400000|2025-03-17 14:40:00|1018|1016.8|1018.4|1017.2|1018.4|1017.2|1017.6|1016.4|290
1742222700000|2025-03-17 14:45:00|1018.5|1017.3|1019.4|1018.2|1019.4|1018.2|1018.1|1016.9|538
1742223000000|2025-03-17 14:50:00|1019.1|1017.9|1018.4|1017.2|1019.4|1018.2|1017.6|1016.4|236
1742223300000|2025-03-17 14:55:00|1018.3|1017.1|1017.4|1016.2|1018.6|1017.4|1017.1|1015.9|310
1742223600000|2025-03-17 15:00:00|1017.6|1016.4|1015.9|1014.7|1017.8|1016.6|1015.8|1014.6|394
1742223900000|2025-03-17 15:05:00|1016.1|1014.9|1016.6|1015.4|1016.8|1015.6|1016|1014.8|376
1742224200000|2025-03-17 15:10:00|1016.7|1015.5|1018.3|1017.1|1018.4|1017.2|1016.7|1015.5|298
1742224500000|2025-03-17 15:15:00|1018.4|1017.2|1020.1|1018.9|1020.6|1019.4|1018.3|1017.1|639
1742224800000|2025-03-17 15:20:00|1020.2|1019|1019.6|1018.4|1020.9|1019.7|1019.6|1018.4|505
1742225100000|2025-03-17 15:25:00|1019.7|1018.5|1019.6|1018.4|1019.9|1018.7|1019|1017.8|360
1742225400000|2025-03-17 15:30:00|1019.8|1018.6|1019.6|1018.4|1020.6|1019.4|1019.4|1018.2|261
1742225700000|2025-03-17 15:35:00|1019.8|1018.6|1020|1018.8|1020.6|1019.4|1019.4|1018.2|201
1742226000000|2025-03-17 15:40:00|1020.1|1018.9|1020.9|1019.7|1021.1|1019.9|1019.4|1018.2|313
1742226300000|2025-03-17 15:45:00|1020.8|1019.6|1020.9|1019.7|1021.1|1019.9|1019.6|1018.4|672
1742226600000|2025-03-17 15:50:00|1020.8|1019.6|1019.6|1018.4|1020.8|1019.6|1018.9|1017.7|433
1742226900000|2025-03-17 15:55:00|1019.4|1018.2|1020.8|1019.6|1021.1|1019.9|1019.3|1018.1|517
1742227200000|2025-03-17 16:00:00|1020.6|1019.4|1018.9|1017.7|1021.8|1020.6|1018.9|1017.7|591
1742227500000|2025-03-17 16:05:00|1019.1|1017.9|1017.6|1016.4|1019.1|1017.9|1017|1015.8|1052
1742227800000|2025-03-17 16:10:00|1017.4|1016.2|1018.4|1017.2|1018.8|1017.6|1016.7|1015.5|709
1742228100000|2025-03-17 16:15:00|1018.1|1016.9|1017.9|1016.7|1018.7|1017.5|1017.9|1016.7|228
1742228400000|2025-03-17 16:20:00|1018.1|1016.9|1018.1|1016.9|1018.4|1017.2|1017.4|1016.2|434
1742228700000|2025-03-17 16:25:00|1017.9|1016.7|1017.9|1016.7|1018.2|1017|1017.3|1016.1|386
1742229000000|2025-03-17 16:30:00|1018.1|1016.9|1017.6|1016.4|1018.2|1017|1017.3|1016.1|386
1742229300000|2025-03-17 16:35:00|1017.8|1016.6|1018.1|1016.9|1019.7|1018.5|1017.6|1016.4|482
1742229600000|2025-03-17 16:40:00|1018.2|1017|1018.1|1016.9|1018.6|1017.4|1017.8|1016.6|201
1742229900000|2025-03-17 16:45:00|1018|1016.8|1018.7|1017.5|1019|1017.8|1017.8|1016.6|255
1742230200000|2025-03-17 16:50:00|1018.6|1017.4|1019.4|1018.2|1019.7|1018.5|1018.6|1017.4|333
1742230500000|2025-03-17 16:55:00|1019.3|1018.1|1021.2|1020|1021.2|1020|1019.3|1018.1|739
1742230800000|2025-03-17 17:00:00|1021.3|1020.1|1020.5|1019.3|1021.3|1020.1|1020|1018.8|284
1742231100000|2025-03-17 17:05:00|1020.6|1019.4|1020|1018.8|1020.6|1019.4|1019.2|1018|256
1742231400000|2025-03-17 17:10:00|1020.2|1019|1020.2|1019|1020.3|1019.1|1019.6|1018.4|317
1742231700000|2025-03-17 17:15:00|1020.3|1019.1|1021|1019.8|1021.2|1020|1020.2|1019|378
1742232000000|2025-03-17 17:20:00|1021.2|1020|1020.3|1019.1|1021.3|1020.1|1020.1|1018.9|218
1742232300000|2025-03-17 17:25:00|1020.2|1019|1020.2|1019|1020.5|1019.3|1019.7|1018.5|196
1742232600000|2025-03-17 17:30:00|1020.4|1019.2|1020.2|1019|1020.7|1019.5|1020|1018.8|408
1742232900000|2025-03-17 17:35:00|1020|1018.8|1020.4|1019.2|1020.7|1019.5|1019.9|1018.7|150
1742233200000|2025-03-17 17:40:00|1020.5|1019.3|1020.9|1019.7|1021.2|1020|1020.2|1019|235
1742233500000|2025-03-17 17:45:00|1020.7|1019.5|1022.2|1021|1022.2|1021|1020.7|1019.5|389
1742233800000|2025-03-17 17:50:00|1022.5|1021.3|1021.7|1020.5|1022.7|1021.5|1021.5|1020.3|435
1742234100000|2025-03-17 17:55:00|1021.6|1020.4|1021.2|1020|1022.1|1020.9|1021.2|1020|375
1742234400000|2025-03-17 18:00:00|1021.4|1020.2|1020.5|1019.3|1021.5|1020.3|1020.3|1019.1|665
1742234700000|2025-03-17 18:05:00|1020.6|1019.4|1019.6|1018.4|1020.6|1019.4|1019.5|1018.3|422
1742235000000|2025-03-17 18:10:00|1019.7|1018.5|1021.2|1020|1021.2|1020|1019|1017.8|1553
1742235300000|2025-03-17 18:15:00|1021|1019.8|1020.5|1019.3|1021.2|1020|1019.9|1018.7|795
1742256000000|2025-03-18 00:00:00|1020.7|1019.5|1022.8|1021.6|1023.3|1022.1|1020.1|1018.9|287
1742256300000|2025-03-18 00:05:00|1022.6|1021.4|1021.9|1020.7|1022.6|1021.4|1021.7|1020.5|116
1742256600000|2025-03-18 00:10:00|1021.8|1020.6|1021.6|1020.4|1022|1020.8|1021.5|1020.3|63
1742256900000|2025-03-18 00:15:00|1021.8|1020.6|1022.3|1021.1|1022.5|1021.3|1021.8|1020.6|66
1742257200000|2025-03-18 00:20:00|1022.4|1021.2|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|15
1742257500000|2025-03-18 00:25:00|1022.4|1021.2|1021.1|1019.9|1022.4|1021.2|1021.1|1019.9|89
1742257800000|2025-03-18 00:30:00|1021.2|1020|1021.7|1020.5|1021.8|1020.6|1021.1|1019.9|34
1742258100000|2025-03-18 00:35:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.8|1020.6|5
1742258400000|2025-03-18 00:40:00|1021.9|1020.7|1021.7|1020.5|1022|1020.8|1021.6|1020.4|17
1742258700000|2025-03-18 00:45:00|1021.8|1020.6|1021.2|1020|1021.8|1020.6|1021.2|1020|17
1742259000000|2025-03-18 00:50:00|1021.3|1020.1|1021.1|1019.9|1021.5|1020.3|1021.1|1019.9|15
1742259300000|2025-03-18 00:55:00|1021.3|1020.1|1022.2|1021|1022.2|1021|1021.3|1020.1|118
1742259600000|2025-03-18 01:00:00|1022.3|1021.1|1022.3|1021.1|1022.3|1021.1|1021.8|1020.6|141
1742259900000|2025-03-18 01:05:00|1022.5|1021.3|1021.1|1019.9|1022.6|1021.4|1021.1|1019.9|72
1742260200000|2025-03-18 01:10:00|1021.2|1020|1022.6|1021.4|1022.6|1021.4|1021.1|1019.9|34
1742260500000|2025-03-18 01:15:00|1022.7|1021.5|1022.5|1021.3|1022.8|1021.6|1022.3|1021.1|26
1742260800000|2025-03-18 01:20:00|1022.4|1021.2|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|25
1742261100000|2025-03-18 01:25:00|1022.4|1021.2|1022.1|1020.9|1022.6|1021.4|1022|1020.8|36
1742261400000|2025-03-18 01:30:00|1022|1020.8|1021.3|1020.1|1022|1020.8|1021.2|1020|35
1742261700000|2025-03-18 01:35:00|1021.2|1020|1021.4|1020.2|1021.5|1020.3|1021|1019.8|36
1742262000000|2025-03-18 01:40:00|1021.5|1020.3|1021.7|1020.5|1021.8|1020.6|1021.3|1020.1|9
1742262300000|2025-03-18 01:45:00|1021.6|1020.4|1021.7|1020.5|1021.7|1020.5|1021.3|1020.1|23
1742262600000|2025-03-18 01:50:00|1021.8|1020.6|1021.7|1020.5|1021.8|1020.6|1021.5|1020.3|7
1742262900000|2025-03-18 01:55:00|1021.6|1020.4|1021.6|1020.4|1021.8|1020.6|1021.3|1020.1|10
1742263200000|2025-03-18 02:00:00|1021.5|1020.3|1021.7|1020.5|1022.1|1020.9|1021.3|1020.1|30
1742263500000|2025-03-18 02:05:00|1021.8|1020.6|1022.8|1021.6|1022.8|1021.6|1021.7|1020.5|137
1742263800000|2025-03-18 02:10:00|1022.7|1021.5|1022.7|1021.5|1022.8|1021.6|1022.5|1021.3|137
1742264100000|2025-03-18 02:15:00|1022.6|1021.4|1022.3|1021.1|1022.6|1021.4|1022.2|1021|5
1742264400000|2025-03-18 02:20:00|1022.5|1021.3|1022.5|1021.3|1022.6|1021.4|1022.5|1021.3|17
1742264700000|2025-03-18 02:25:00|1022.4|1021.2|1022.2|1021|1022.5|1021.3|1022.2|1021|6
1742265000000|2025-03-18 02:30:00|1022.3|1021.1|1022.3|1021.1|1022.8|1021.6|1022.2|1021|14
1742265300000|2025-03-18 02:35:00|1022.4|1021.2|1022.6|1021.4|1022.8|1021.6|1022.2|1021|75
1742265600000|2025-03-18 02:40:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1021.9|1020.7|24
1742265900000|2025-03-18 02:45:00|1022.2|1021|1021.8|1020.6|1022.3|1021.1|1021.8|1020.6|7
1742266200000|2025-03-18 02:50:00|1021.3|1020.1|1022.1|1020.9|1022.2|1021|1021.3|1020.1|60
1742266500000|2025-03-18 02:55:00|1022|1020.8|1021.6|1020.4|1022.1|1020.9|1021.6|1020.4|13
1742266800000|2025-03-18 03:00:00|1021.5|1020.3|1021.6|1020.4|1021.8|1020.6|1021.5|1020.3|14
1742267100000|2025-03-18 03:05:00|1021.5|1020.3|1021.2|1020|1021.5|1020.3|1021|1019.8|6
1742267400000|2025-03-18 03:10:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021|1019.8|6
1742267700000|2025-03-18 03:15:00|1021.2|1020|1021.2|1020|1021.5|1020.3|1021|1019.8|40
1742268000000|2025-03-18 03:20:00|1021.1|1019.9|1021.3|1020.1|1021.3|1020.1|1021|1019.8|21
1742268300000|2025-03-18 03:25:00|1021.2|1020|1021|1019.8|1021.3|1020.1|1021|1019.8|8
1742268600000|2025-03-18 03:30:00|1021.1|1019.9|1021.3|1020.1|1021.3|1020.1|1021.1|1019.9|32
1742268900000|2025-03-18 03:35:00|1021.2|1020|1021.2|1020|1021.2|1020|1021.2|1020|4
1742269200000|2025-03-18 03:40:00|1021.1|1019.9|1021.2|1020|1021.2|1020|1021|1019.8|2
1742269500000|2025-03-18 03:45:00|1021.3|1020.1|1021|1019.8|1021.3|1020.1|1021|1019.8|21
1742269800000|2025-03-18 03:50:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|8
1742270100000|2025-03-18 03:55:00|1021.2|1020|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|204
1742270400000|2025-03-18 04:00:00|||||||||5
1742270700000|2025-03-18 04:05:00|1020.9|1019.7|1020.8|1019.6|1020.9|1019.7|1020.8|1019.6|2
1742271000000|2025-03-18 04:10:00|1020.9|1019.7|1020.9|1019.7|1021.1|1019.9|1020.9|1019.7|2
1742271300000|2025-03-18 04:15:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|16
1742271600000|2025-03-18 04:20:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|16
1742271900000|2025-03-18 04:25:00|||||||||1
1742272200000|2025-03-18 04:30:00|||||||||3
1742272500000|2025-03-18 04:35:00|1021.7|1020.5|1021.6|1020.4|1021.8|1020.6|1021.6|1020.4|31
1742272800000|2025-03-18 04:40:00|1021.5|1020.3|1021.5|1020.3|1021.5|1020.3|1021.5|1020.3|3
1742273100000|2025-03-18 04:45:00|1021.6|1020.4|1021.5|1020.3|1021.6|1020.4|1021.5|1020.3|3
1742273400000|2025-03-18 04:50:00|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|1021.5|1020.3|3
1742273700000|2025-03-18 04:55:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|1
1742274000000|2025-03-18 05:00:00|1021.2|1020|1021.4|1020.2|1021.4|1020.2|1021.2|1020|23
1742274300000|2025-03-18 05:05:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|5
1742274600000|2025-03-18 05:10:00|1021.5|1020.3|1021.5|1020.3|1021.5|1020.3|1021.5|1020.3|10
1742274900000|2025-03-18 05:15:00|1021.6|1020.4|1021.5|1020.3|1021.6|1020.4|1021.5|1020.3|2
1742275200000|2025-03-18 05:20:00|1021.4|1020.2|1021.3|1020.1|1021.5|1020.3|1021|1019.8|12
1742275500000|2025-03-18 05:25:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|10
1742275800000|2025-03-18 05:30:00|1021|1019.8|1021.3|1020.1|1021.5|1020.3|1021|1019.8|34
1742276100000|2025-03-18 05:35:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1021.2|1020|61
1742276400000|2025-03-18 05:40:00|1021.7|1020.5|1022.1|1020.9|1022.1|1020.9|1021.7|1020.5|7
1742276700000|2025-03-18 05:45:00|1022|1020.8|1021.2|1020|1022.2|1021|1021.2|1020|29
1742277000000|2025-03-18 05:50:00|1021.1|1019.9|1020.1|1018.9|1021.1|1019.9|1019.8|1018.6|155
1742277300000|2025-03-18 05:55:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020|1018.8|17
1742277600000|2025-03-18 06:00:00|1020.2|1019|1020.4|1019.2|1020.4|1019.2|1019.8|1018.6|155
1742277900000|2025-03-18 06:05:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|7
1742278200000|2025-03-18 06:10:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1020.1|1018.9|18
1742278500000|2025-03-18 06:15:00|1020.4|1019.2|1020.2|1019|1020.5|1019.3|1020.2|1019|0
1742278800000|2025-03-18 06:20:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020|1018.8|27
1742279100000|2025-03-18 06:25:00|1020|1018.8|1020.6|1019.4|1020.8|1019.6|1019.8|1018.6|9
1742279400000|2025-03-18 06:30:00|1020.5|1019.3|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|3
1742279700000|2025-03-18 06:35:00|1020.4|1019.2|1021|1019.8|1021|1019.8|1020.4|1019.2|86
1742280000000|2025-03-18 06:40:00|1020.9|1019.7|1021.8|1020.6|1021.9|1020.7|1020.9|1019.7|81
1742280300000|2025-03-18 06:45:00|1021.9|1020.7|1021.4|1020.2|1022.2|1021|1021.3|1020.1|21
1742280600000|2025-03-18 06:50:00|1021.3|1020.1|1021.8|1020.6|1021.8|1020.6|1021.3|1020.1|1
1742280900000|2025-03-18 06:55:00|1021.7|1020.5|1021.6|1020.4|1021.7|1020.5|1021.3|1020.1|8
1742281200000|2025-03-18 07:00:00|1021.5|1020.3|1021.8|1020.6|1022|1020.8|1021.3|1020.1|40
1742281500000|2025-03-18 07:05:00|1021.9|1020.7|1022|1020.8|1022.1|1020.9|1021.9|1020.7|5
1742281800000|2025-03-18 07:10:00|1022.2|1021|1022.2|1021|1022.3|1021.1|1022|1020.8|21
1742282100000|2025-03-18 07:15:00|1022.3|1021.1|1022.1|1020.9|1022.5|1021.3|1022.1|1020.9|17
1742282400000|2025-03-18 07:20:00|1022|1020.8|1022|1020.8|1022.3|1021.1|1022|1020.8|5
1742282700000|2025-03-18 07:25:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|8
1742283000000|2025-03-18 07:30:00|1022.4|1021.2|1022.5|1021.3|1022.8|1021.6|1022.4|1021.2|29
1742283300000|2025-03-18 07:35:00|1022.6|1021.4|1023.2|1022|1023.2|1022|1022.5|1021.3|29
1742283600000|2025-03-18 07:40:00|1023.3|1022.1|1023.3|1022.1|1023.4|1022.2|1022.9|1021.7|19
1742283900000|2025-03-18 07:45:00|1023.5|1022.3|1023.1|1021.9|1023.5|1022.3|1023.1|1021.9|57
1742284200000|2025-03-18 07:50:00|1023|1021.8|1023.1|1021.9|1023.1|1021.9|1022.9|1021.7|37
1742284500000|2025-03-18 07:55:00|1023|1021.8|1023|1021.8|1023.1|1021.9|1022.8|1021.6|40
1742284800000|2025-03-18 08:00:00|1022.9|1021.7|1023.3|1022.1|1023.3|1022.1|1022.5|1021.3|32
1742285100000|2025-03-18 08:05:00|1023.2|1022|1023.1|1021.9|1023.4|1022.2|1023|1021.8|10
1742285400000|2025-03-18 08:10:00|1023.2|1022|1023.1|1021.9|1023.3|1022.1|1023|1021.8|21
1742285700000|2025-03-18 08:15:00|1023|1021.8|1023.1|1021.9|1023.3|1022.1|1023|1021.8|21
1742286000000|2025-03-18 08:20:00|1023|1021.8|1023|1021.8|1023.2|1022|1022.8|1021.6|31
1742286300000|2025-03-18 08:25:00|1022.9|1021.7|1022.3|1021.1|1023|1021.8|1022.1|1020.9|56
1742286600000|2025-03-18 08:30:00|1022.1|1020.9|1022.7|1021.5|1023|1021.8|1022.1|1020.9|77
1742286900000|2025-03-18 08:35:00|1022.8|1021.6|1023.1|1021.9|1023.2|1022|1022.6|1021.4|23
1742287200000|2025-03-18 08:40:00|1023|1021.8|1022.7|1021.5|1023.1|1021.9|1022.6|1021.4|30
1742287500000|2025-03-18 08:45:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.2|1021|19
1742287800000|2025-03-18 08:50:00|1022.4|1021.2|1023.1|1021.9|1023.1|1021.9|1022.3|1021.1|26
1742288100000|2025-03-18 08:55:00|1023.2|1022|1023.1|1021.9|1023.8|1022.6|1023.1|1021.9|76
1742288400000|2025-03-18 09:00:00|1023|1021.8|1023.1|1021.9|1023.3|1022.1|1022.9|1021.7|37
1742288700000|2025-03-18 09:05:00|1023.2|1022|1022.6|1021.4|1023.2|1022|1022.5|1021.3|68
1742289000000|2025-03-18 09:10:00|1022.4|1021.2|1022.1|1020.9|1022.4|1021.2|1022.1|1020.9|11
1742289300000|2025-03-18 09:15:00|1022.3|1021.1|1021.9|1020.7|1022.3|1021.1|1021.6|1020.4|65
1742289600000|2025-03-18 09:20:00|1021.8|1020.6|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|33
1742289900000|2025-03-18 09:25:00|1022.1|1020.9|1021.8|1020.6|1022.3|1021.1|1021.8|1020.6|52
1742290200000|2025-03-18 09:30:00|1021.9|1020.7|1021.6|1020.4|1021.9|1020.7|1021.6|1020.4|16
1742290500000|2025-03-18 09:35:00|1021.9|1020.7|1021.1|1019.9|1022.1|1020.9|1021.1|1019.9|35
1742290800000|2025-03-18 09:40:00|1020.9|1019.7|1020.9|1019.7|1021|1019.8|1020.6|1019.4|29
1742291100000|2025-03-18 09:45:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1020.9|1019.7|10
1742291400000|2025-03-18 09:50:00|1021|1019.8|1020.1|1018.9|1021|1019.8|1020.1|1018.9|46
1742291700000|2025-03-18 09:55:00|1020|1018.8|1020.6|1019.4|1020.6|1019.4|1019.8|1018.6|96
1742292000000|2025-03-18 10:00:00|1020.8|1019.6|1021|1019.8|1021.1|1019.9|1020.6|1019.4|15
1742292300000|2025-03-18 10:05:00|1020.9|1019.7|1020.9|1019.7|1021.1|1019.9|1020.8|1019.6|13
1742292600000|2025-03-18 10:10:00|1020.8|1019.6|1020.7|1019.5|1021.2|1020|1020.7|1019.5|16
1742292900000|2025-03-18 10:15:00|1020.9|1019.7|1021.1|1019.9|1021.2|1020|1020.6|1019.4|5
1742293200000|2025-03-18 10:20:00|1021.2|1020|1020.7|1019.5|1021.2|1020|1020.7|1019.5|3
1742293500000|2025-03-18 10:25:00|1020.6|1019.4|1020.8|1019.6|1021.1|1019.9|1020.6|1019.4|15
1742293800000|2025-03-18 10:30:00|1020.6|1019.4|1020.5|1019.3|1020.9|1019.7|1020.4|1019.2|21
1742294100000|2025-03-18 10:35:00|1020.4|1019.2|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|24
1742294400000|2025-03-18 10:40:00|1020.2|1019|1020.9|1019.7|1020.9|1019.7|1020.2|1019|15
1742294700000|2025-03-18 10:45:00|1020.8|1019.6|1020.9|1019.7|1021.4|1020.2|1020.8|1019.6|26
1742295000000|2025-03-18 10:50:00|1020.6|1019.4|1020.9|1019.7|1021.1|1019.9|1020.6|1019.4|15
1742295300000|2025-03-18 10:55:00|1021.1|1019.9|1021.7|1020.5|1021.9|1020.7|1021.1|1019.9|20
1742295600000|2025-03-18 11:00:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.4|1020.2|13
1742295900000|2025-03-18 11:05:00|1021.7|1020.5|1022|1020.8|1022.1|1020.9|1021.6|1020.4|13
1742296200000|2025-03-18 11:10:00|1021.9|1020.7|1021.9|1020.7|1022.1|1020.9|1021.9|1020.7|34
1742296500000|2025-03-18 11:15:00|1021.8|1020.6|1021.9|1020.7|1022.1|1020.9|1021.8|1020.6|8
1742296800000|2025-03-18 11:20:00|1021.7|1020.5|1022.2|1021|1022.4|1021.2|1021.6|1020.4|28
1742297100000|2025-03-18 11:25:00|1022.3|1021.1|1021.6|1020.4|1022.4|1021.2|1021.6|1020.4|87
1742297400000|2025-03-18 11:30:00|1021.9|1020.7|1022.1|1020.9|1022.3|1021.1|1021.7|1020.5|18
1742297700000|2025-03-18 11:35:00|1022|1020.8|1022.6|1021.4|1022.8|1021.6|1021.9|1020.7|108
1742298000000|2025-03-18 11:40:00|1022.8|1021.6|1023.1|1021.9|1023.3|1022.1|1022.8|1021.6|109
1742298300000|2025-03-18 11:45:00|1023.2|1022|1023.3|1022.1|1023.4|1022.2|1022.6|1021.4|86
1742298600000|2025-03-18 11:50:00|1023.4|1022.2|1022.8|1021.6|1023.4|1022.2|1022.7|1021.5|43
1742298900000|2025-03-18 11:55:00|1023.1|1021.9|1023.6|1022.4|1023.6|1022.4|1022.3|1021.1|193
1742299200000|2025-03-18 12:00:00|1023.8|1022.6|1023.6|1022.4|1024.1|1022.9|1023.1|1021.9|117
1742299500000|2025-03-18 12:05:00|1023.7|1022.5|1022.8|1021.6|1023.7|1022.5|1022.6|1021.4|173
1742299800000|2025-03-18 12:10:00|1022.6|1021.4|1022.7|1021.5|1023.1|1021.9|1022.6|1021.4|94
1742300100000|2025-03-18 12:15:00|1022.6|1021.4|1023.1|1021.9|1023.1|1021.9|1022.3|1021.1|96
1742300400000|2025-03-18 12:20:00|1022.8|1021.6|1023.2|1022|1023.3|1022.1|1022.8|1021.6|75
1742300700000|2025-03-18 12:25:00|1023.1|1021.9|1023.6|1022.4|1023.9|1022.7|1023.1|1021.9|188
1742301000000|2025-03-18 12:30:00|1023.8|1022.6|1023.4|1022.2|1023.8|1022.6|1023|1021.8|103
1742301300000|2025-03-18 12:35:00|1023.5|1022.3|1023.2|1022|1023.9|1022.7|1023.1|1021.9|223
1742301600000|2025-03-18 12:40:00|1023.3|1022.1|1022.9|1021.7|1023.4|1022.2|1022.9|1021.7|119
1742304600000|2025-03-18 13:30:00|1022.7|1021.5|1025.6|1024.4|1025.8|1024.6|1022.2|1021|2453
1742304900000|2025-03-18 13:35:00|1025.7|1024.5|1025.9|1024.7|1026.1|1024.9|1024.1|1022.9|1824
1742305200000|2025-03-18 13:40:00|1025.8|1024.6|1026.5|1025.3|1027.1|1025.9|1025.6|1024.4|1983
1742305500000|2025-03-18 13:45:00|1026.3|1025.1|1024.8|1023.6|1026.3|1025.1|1024.3|1023.1|829
1742305800000|2025-03-18 13:50:00|1024.6|1023.4|1022.7|1021.5|1025.1|1023.9|1022.4|1021.2|1319
1742306100000|2025-03-18 13:55:00|1022.8|1021.6|1023.4|1022.2|1024.1|1022.9|1022.6|1021.4|999
1742306400000|2025-03-18 14:00:00|1023.5|1022.3|1022.5|1021.3|1023.7|1022.5|1021.5|1020.3|822
1742306700000|2025-03-18 14:05:00|1022.7|1021.5|1023.4|1022.2|1023.4|1022.2|1022.3|1021.1|815
1742307000000|2025-03-18 14:10:00|1023.7|1022.5|1022.9|1021.7|1023.8|1022.6|1022.7|1021.5|335
1742307300000|2025-03-18 14:15:00|1023|1021.8|1021.9|1020.7|1023.5|1022.3|1021.5|1020.3|833
1742307600000|2025-03-18 14:20:00|1022|1020.8|1021.2|1020|1022.9|1021.7|1021|1019.8|617
1742307900000|2025-03-18 14:25:00|1021.3|1020.1|1020.1|1018.9|1021.5|1020.3|1019.3|1018.1|2506
1742308200000|2025-03-18 14:30:00|1020|1018.8|1018.8|1017.6|1020.1|1018.9|1018.6|1017.4|644
1742308500000|2025-03-18 14:35:00|1018.9|1017.7|1019.6|1018.4|1020.5|1019.3|1018.4|1017.2|897
1742308800000|2025-03-18 14:40:00|1019.9|1018.7|1020.4|1019.2|1021|1019.8|1019.6|1018.4|440
1742309100000|2025-03-18 14:45:00|1020.6|1019.4|1021.4|1020.2|1022.1|1020.9|1020.4|1019.2|485
1742309400000|2025-03-18 14:50:00|1021.6|1020.4|1021.1|1019.9|1021.6|1020.4|1020.4|1019.2|326
1742309700000|2025-03-18 14:55:00|1020.9|1019.7|1020.9|1019.7|1021.5|1020.3|1020.4|1019.2|684
1742310000000|2025-03-18 15:00:00|1021.1|1019.9|1023.4|1022.2|1023.5|1022.3|1020.6|1019.4|486
1742310300000|2025-03-18 15:05:00|1023.3|1022.1|1024.3|1023.1|1024.4|1023.2|1023.1|1021.9|619
1742310600000|2025-03-18 15:10:00|1024.5|1023.3|1023.7|1022.5|1024.7|1023.5|1023.5|1022.3|655
1742310900000|2025-03-18 15:15:00|1023.8|1022.6|1023.2|1022|1024.2|1023|1023|1021.8|277
1742311200000|2025-03-18 15:20:00|1023.3|1022.1|1023.5|1022.3|1023.5|1022.3|1022.5|1021.3|508
1742311500000|2025-03-18 15:25:00|1023.3|1022.1|1023.5|1022.3|1024|1022.8|1023.3|1022.1|480
1742311800000|2025-03-18 15:30:00|1023.3|1022.1|1021.4|1020.2|1023.4|1022.2|1021.4|1020.2|478
1742312100000|2025-03-18 15:35:00|1021.3|1020.1|1021.9|1020.7|1022.5|1021.3|1021.2|1020|293
1742312400000|2025-03-18 15:40:00|1022|1020.8|1023.4|1022.2|1023.6|1022.4|1021.7|1020.5|904
1742312700000|2025-03-18 15:45:00|1023.1|1021.9|1023.1|1021.9|1023.4|1022.2|1022.6|1021.4|302
1742313000000|2025-03-18 15:50:00|1022.9|1021.7|1021|1019.8|1022.9|1021.7|1020.9|1019.7|443
1742313300000|2025-03-18 15:55:00|1020.9|1019.7|1020.6|1019.4|1021.6|1020.4|1019.9|1018.7|1066
1742313600000|2025-03-18 16:00:00|1020.4|1019.2|1019.6|1018.4|1020.4|1019.2|1019.1|1017.9|573
1742313900000|2025-03-18 16:05:00|1019.9|1018.7|1019.5|1018.3|1020.2|1019|1019.3|1018.1|547
1742314200000|2025-03-18 16:10:00|1019.4|1018.2|1019.4|1018.2|1019.9|1018.7|1019|1017.8|1073
1742314500000|2025-03-18 16:15:00|1019.2|1018|1020.6|1019.4|1021|1019.8|1019.2|1018|2049
1742314800000|2025-03-18 16:20:00|1020.5|1019.3|1021.6|1020.4|1022.1|1020.9|1020.4|1019.2|351
1742315100000|2025-03-18 16:25:00|1021.8|1020.6|1022.7|1021.5|1022.9|1021.7|1021.8|1020.6|563
1742315400000|2025-03-18 16:30:00|1022.8|1021.6|1020.5|1019.3|1022.8|1021.6|1020.1|1018.9|924
1742315700000|2025-03-18 16:35:00|1020.6|1019.4|1020.6|1019.4|1021.1|1019.9|1019.8|1018.6|264
1742316000000|2025-03-18 16:40:00|1020.4|1019.2|1019.9|1018.7|1021.3|1020.1|1019.6|1018.4|398
1742316300000|2025-03-18 16:45:00|1019.6|1018.4|1018.6|1017.4|1020.4|1019.2|1018.4|1017.2|553
1742316600000|2025-03-18 16:50:00|1018.5|1017.3|1018.4|1017.2|1018.8|1017.6|1017.9|1016.7|688
1742316900000|2025-03-18 16:55:00|1018.6|1017.4|1018.1|1016.9|1018.6|1017.4|1017.9|1016.7|263
1742317200000|2025-03-18 17:00:00|1017.9|1016.7|1019.1|1017.9|1019.1|1017.9|1017.4|1016.2|917
1742317500000|2025-03-18 17:05:00|1019.4|1018.2|1019.4|1018.2|1020.1|1018.9|1019.1|1017.9|225
1742317800000|2025-03-18 17:10:00|1019.5|1018.3|1017.1|1015.9|1019.6|1018.4|1017.1|1015.9|558
1742318100000|2025-03-18 17:15:00|1017.4|1016.2|1018.1|1016.9|1018.4|1017.2|1016.9|1015.7|983
1742318400000|2025-03-18 17:20:00|1018.4|1017.2|1018.9|1017.7|1019.6|1018.4|1017.9|1016.7|358
1742318700000|2025-03-18 17:25:00|1018.7|1017.5|1019.4|1018.2|1019.6|1018.4|1018.6|1017.4|812
1742319000000|2025-03-18 17:30:00|1019.2|1018|1018.9|1017.7|1019.6|1018.4|1018.6|1017.4|316
1742319300000|2025-03-18 17:35:00|1019|1017.8|1018|1016.8|1019.1|1017.9|1018|1016.8|483
1742319600000|2025-03-18 17:40:00|1018.1|1016.9|1018.4|1017.2|1018.6|1017.4|1017.9|1016.7|162
1742319900000|2025-03-18 17:45:00|1018.3|1017.1|1018.1|1016.9|1018.4|1017.2|1017.8|1016.6|255
1742320200000|2025-03-18 17:50:00|1018.4|1017.2|1018.9|1017.7|1019.1|1017.9|1018.3|1017.1|181
1742320500000|2025-03-18 17:55:00|1018.8|1017.6|1018.4|1017.2|1018.8|1017.6|1017.9|1016.7|261
1742320800000|2025-03-18 18:00:00|1018.5|1017.3|1018.9|1017.7|1019.1|1017.9|1018.4|1017.2|500
1742321100000|2025-03-18 18:05:00|1019|1017.8|1019|1017.8|1019.6|1018.4|1018.5|1017.3|998
1742321400000|2025-03-18 18:10:00|1018.9|1017.7|1018.1|1016.9|1019.2|1018|1017.9|1016.7|1608
1742321700000|2025-03-18 18:15:00|1018|1016.8|1018|1016.8|1018.1|1016.9|1017.4|1016.2|1003
1742342400000|2025-03-19 00:00:00|1018.7|1017.5|1017.9|1016.7|1019|1017.8|1017.7|1016.5|346
1742342700000|2025-03-19 00:05:00|1018.4|1017.2|1018|1016.8|1018.8|1017.6|1017.9|1016.7|56
1742343000000|2025-03-19 00:10:00|1017.9|1016.7|1018.2|1017|1018.3|1017.1|1017.7|1016.5|84
1742343300000|2025-03-19 00:15:00|1018.3|1017.1|1018.7|1017.5|1018.9|1017.7|1018.2|1017|48
1742343600000|2025-03-19 00:20:00|1018.9|1017.7|1018.5|1017.3|1019.2|1018|1018.5|1017.3|37
1742343900000|2025-03-19 00:25:00|1018.4|1017.2|1018.4|1017.2|1018.5|1017.3|1018.4|1017.2|11
1742344200000|2025-03-19 00:30:00|1018.3|1017.1|1019.8|1018.6|1019.8|1018.6|1018.1|1016.9|178
1742344500000|2025-03-19 00:35:00|1019.9|1018.7|1019.7|1018.5|1019.9|1018.7|1019.7|1018.5|246
1742344800000|2025-03-19 00:40:00|1019.8|1018.6|1020.1|1018.9|1020.2|1019|1019.7|1018.5|15
1742345100000|2025-03-19 00:45:00|1020|1018.8|1019.9|1018.7|1020.1|1018.9|1019.9|1018.7|14
1742345400000|2025-03-19 00:50:00|1020|1018.8|1019.7|1018.5|1020|1018.8|1019.7|1018.5|4
1742345700000|2025-03-19 00:55:00|1020|1018.8|1020|1018.8|1020.2|1019|1019.8|1018.6|36
1742346000000|2025-03-19 01:00:00|1019.9|1018.7|1019.2|1018|1020.4|1019.2|1019.2|1018|104
1742346300000|2025-03-19 01:05:00|1019.1|1017.9|1018.4|1017.2|1019.2|1018|1018.1|1016.9|132
1742346600000|2025-03-19 01:10:00|1018.6|1017.4|1018.4|1017.2|1019|1017.8|1018.4|1017.2|295
1742346900000|2025-03-19 01:15:00|1018.3|1017.1|1019.1|1017.9|1019.2|1018|1018.2|1017|465
1742347200000|2025-03-19 01:20:00|1019|1017.8|1019.5|1018.3|1019.5|1018.3|1018.7|1017.5|353
1742347500000|2025-03-19 01:25:00|1019.4|1018.2|1019.2|1018|1019.7|1018.5|1019|1017.8|168
1742347800000|2025-03-19 01:30:00|1019.1|1017.9|1018.7|1017.5|1019.2|1018|1018.5|1017.3|331
1742348100000|2025-03-19 01:35:00|1018.8|1017.6|1018.2|1017|1019|1017.8|1018|1016.8|121
1742348400000|2025-03-19 01:40:00|1018.3|1017.1|1018.5|1017.3|1018.5|1017.3|1018|1016.8|35
1742348700000|2025-03-19 01:45:00|1018.6|1017.4|1020.1|1018.9|1020.2|1019|1018.5|1017.3|357
1742349000000|2025-03-19 01:50:00|1020.2|1019|1019.2|1018|1020.2|1019|1019.2|1018|267
1742349300000|2025-03-19 01:55:00|1019|1017.8|1019.5|1018.3|1019.7|1018.5|1019|1017.8|143
1742349600000|2025-03-19 02:00:00|1019.3|1018.1|1019.5|1018.3|1020.2|1019|1019.2|1018|216
1742349900000|2025-03-19 02:05:00|1019.3|1018.1|1019.2|1018|1019.7|1018.5|1019.2|1018|180
1742350200000|2025-03-19 02:10:00|1019.3|1018.1|1019.5|1018.3|1019.7|1018.5|1018.8|1017.6|204
1742350500000|2025-03-19 02:15:00|1019.7|1018.5|1019.9|1018.7|1019.9|1018.7|1019.7|1018.5|19
1742350800000|2025-03-19 02:20:00|1019.7|1018.5|1020.2|1019|1020.2|1019|1019.7|1018.5|24
1742351100000|2025-03-19 02:25:00|1020.1|1018.9|1020.5|1019.3|1020.5|1019.3|1020|1018.8|70
1742351400000|2025-03-19 02:30:00|1020.3|1019.1|1020.1|1018.9|1021|1019.8|1020.1|1018.9|211
1742351700000|2025-03-19 02:35:00|1020.2|1019|1019.8|1018.6|1020.5|1019.3|1019.8|1018.6|50
1742352000000|2025-03-19 02:40:00|1019.9|1018.7|1020.3|1019.1|1020.5|1019.3|1019.9|1018.7|101
1742352300000|2025-03-19 02:45:00|1020.4|1019.2|1020.1|1018.9|1020.5|1019.3|1019.8|1018.6|74
1742352600000|2025-03-19 02:50:00|1020.2|1019|1020.5|1019.3|1020.5|1019.3|1020.2|1019|94
1742352900000|2025-03-19 02:55:00|1020.3|1019.1|1020.2|1019|1020.7|1019.5|1020|1018.8|162
1742353200000|2025-03-19 03:00:00|1020.1|1018.9|1019.2|1018|1020.2|1019|1019|1017.8|67
1742353500000|2025-03-19 03:05:00|1019.1|1017.9|1019.7|1018.5|1020|1018.8|1019.1|1017.9|24
1742353800000|2025-03-19 03:10:00|1019.6|1018.4|1020.4|1019.2|1020.7|1019.5|1019.6|1018.4|64
1742354100000|2025-03-19 03:15:00|1020.3|1019.1|1020.5|1019.3|1020.7|1019.5|1020.3|1019.1|23
1742354400000|2025-03-19 03:20:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|21
1742354700000|2025-03-19 03:25:00|1020.2|1019|1020.2|1019|1020.5|1019.3|1020.1|1018.9|36
1742355000000|2025-03-19 03:30:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020.1|1018.9|16
1742355300000|2025-03-19 03:35:00|1020.2|1019|1020|1018.8|1020.2|1019|1020|1018.8|2
1742355600000|2025-03-19 03:40:00|1020.1|1018.9|1020|1018.8|1020.1|1018.9|1020|1018.8|3
1742355900000|2025-03-19 03:45:00|1020.1|1018.9|1020.2|1019|1020.2|1019|1020|1018.8|3
1742356200000|2025-03-19 03:50:00|1020.5|1019.3|1020.5|1019.3|1020.5|1019.3|1020.5|1019.3|7
1742356500000|2025-03-19 03:55:00|1020.4|1019.2|1020.2|1019|1020.4|1019.2|1020.2|1019|7
1742356800000|2025-03-19 04:00:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020|1018.8|5
1742357100000|2025-03-19 04:05:00|1020|1018.8|1020.2|1019|1020.2|1019|1020|1018.8|10
1742357400000|2025-03-19 04:10:00|||||||||5
1742357700000|2025-03-19 04:15:00|1020.1|1018.9|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|6
1742358000000|2025-03-19 04:20:00|1020.5|1019.3|1020.7|1019.5|1020.7|1019.5|1020.5|1019.3|4
1742358300000|2025-03-19 04:25:00|1020.5|1019.3|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|8
1742358600000|2025-03-19 04:30:00|1020.6|1019.4|1020.6|1019.4|1020.7|1019.5|1020.5|1019.3|17
1742358900000|2025-03-19 04:35:00|1020.5|1019.3|1020.6|1019.4|1020.7|1019.5|1020.5|1019.3|49
1742359200000|2025-03-19 04:40:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.5|1019.3|14
1742359500000|2025-03-19 04:45:00|1020.4|1019.2|1020.5|1019.3|1020.5|1019.3|1020.4|1019.2|0
1742359800000|2025-03-19 04:50:00|1020.6|1019.4|1020.7|1019.5|1020.7|1019.5|1020.6|1019.4|4
1742360100000|2025-03-19 04:55:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|10
1742360400000|2025-03-19 05:00:00|1020.6|1019.4|1020.7|1019.5|1020.7|1019.5|1020.2|1019|16
1742360700000|2025-03-19 05:05:00|1020.6|1019.4|1020.7|1019.5|1020.7|1019.5|1020.6|1019.4|0
1742361000000|2025-03-19 05:10:00|1020.8|1019.6|1020.7|1019.5|1020.9|1019.7|1020.7|1019.5|4
1742361300000|2025-03-19 05:15:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.9|1019.7|4
1742361600000|2025-03-19 05:20:00|||||||||7
1742361900000|2025-03-19 05:25:00|1020.7|1019.5|1021.2|1020|1021.2|1020|1020.7|1019.5|94
1742362200000|2025-03-19 05:30:00|1021|1019.8|1020.7|1019.5|1021.2|1020|1020.4|1019.2|89
1742362500000|2025-03-19 05:35:00|1020.8|1019.6|1021|1019.8|1021.2|1020|1020.7|1019.5|24
1742362800000|2025-03-19 05:40:00|1020.7|1019.5|1020.5|1019.3|1021|1019.8|1020.5|1019.3|51
1742363100000|2025-03-19 05:45:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020|1018.8|39
1742363400000|2025-03-19 05:50:00|1020.2|1019|1020|1018.8|1020.4|1019.2|1019.7|1018.5|273
1742363700000|2025-03-19 05:55:00|1019.9|1018.7|1019.5|1018.3|1020|1018.8|1019.2|1018|167
1742364000000|2025-03-19 06:00:00|1019.4|1018.2|1019.5|1018.3|1019.5|1018.3|1019.1|1017.9|96
1742364300000|2025-03-19 06:05:00|1019.4|1018.2|1019.3|1018.1|1019.7|1018.5|1019.2|1018|39
1742364600000|2025-03-19 06:10:00|1019.4|1018.2|1019.2|1018|1019.4|1018.2|1019.2|1018|1
1742364900000|2025-03-19 06:15:00|1019.1|1017.9|1018.3|1017.1|1019.1|1017.9|1018|1016.8|200
1742365200000|2025-03-19 06:20:00|1018.2|1017|1017.8|1016.6|1018.3|1017.1|1017.8|1016.6|201
1742365500000|2025-03-19 06:25:00|1018|1016.8|1019|1017.8|1019|1017.8|1017.8|1016.6|207
1742365800000|2025-03-19 06:30:00|1018.9|1017.7|1018.4|1017.2|1019|1017.8|1017.9|1016.7|187
1742366100000|2025-03-19 06:35:00|1018.5|1017.3|1017.9|1016.7|1018.8|1017.6|1017.8|1016.6|96
1742366400000|2025-03-19 06:40:00|1017.8|1016.6|1018.1|1016.9|1018.2|1017|1017.7|1016.5|156
1742366700000|2025-03-19 06:45:00|1017.9|1016.7|1017.1|1015.9|1018|1016.8|1017|1015.8|212
1742367000000|2025-03-19 06:50:00|1016.8|1015.6|1017|1015.8|1017.3|1016.1|1016.8|1015.6|175
1742367300000|2025-03-19 06:55:00|1016.9|1015.7|1017.3|1016.1|1017.6|1016.4|1016.8|1015.6|44
1742367600000|2025-03-19 07:00:00|1017.2|1016|1017.3|1016.1|1017.4|1016.2|1017.1|1015.9|12
1742367900000|2025-03-19 07:05:00|1017.4|1016.2|1016.1|1014.9|1017.6|1016.4|1016.1|1014.9|339
1742368200000|2025-03-19 07:10:00|1016.3|1015.1|1017.4|1016.2|1017.4|1016.2|1016.2|1015|121
1742368500000|2025-03-19 07:15:00|1017.6|1016.4|1017.4|1016.2|1017.6|1016.4|1017.3|1016.1|39
1742368800000|2025-03-19 07:20:00|1017.3|1016.1|1017.6|1016.4|1017.6|1016.4|1017.3|1016.1|28
1742369100000|2025-03-19 07:25:00|1017.8|1016.6|1017.8|1016.6|1018.1|1016.9|1017.8|1016.6|24
1742369400000|2025-03-19 07:30:00|1017.6|1016.4|1017.3|1016.1|1017.6|1016.4|1017.1|1015.9|98
1742369700000|2025-03-19 07:35:00|1017.4|1016.2|1016.9|1015.7|1017.4|1016.2|1016.6|1015.4|98
1742370000000|2025-03-19 07:40:00|1017|1015.8|1016.9|1015.7|1017.1|1015.9|1016.6|1015.4|23
1742370300000|2025-03-19 07:45:00|1017|1015.8|1016.9|1015.7|1017|1015.8|1016.5|1015.3|50
1742370600000|2025-03-19 07:50:00|1017|1015.8|1016.9|1015.7|1017.1|1015.9|1016.9|1015.7|15
1742370900000|2025-03-19 07:55:00|1016.8|1015.6|1016.9|1015.7|1017.3|1016.1|1016.7|1015.5|43
1742371200000|2025-03-19 08:00:00|1016.7|1015.5|1017.9|1016.7|1017.9|1016.7|1016.7|1015.5|88
1742371500000|2025-03-19 08:05:00|1018|1016.8|1018.1|1016.9|1018.6|1017.4|1017.9|1016.7|55
1742371800000|2025-03-19 08:10:00|1018.2|1017|1018.6|1017.4|1018.6|1017.4|1017.9|1016.7|53
1742372100000|2025-03-19 08:15:00|1018.7|1017.5|1018.9|1017.7|1019.1|1017.9|1018.6|1017.4|19
1742372400000|2025-03-19 08:20:00|1019|1017.8|1019.1|1017.9|1019.2|1018|1018.9|1017.7|22
1742372700000|2025-03-19 08:25:00|1019.2|1018|1019.9|1018.7|1020.1|1018.9|1019.1|1017.9|123
1742373000000|2025-03-19 08:30:00|1019.6|1018.4|1018.9|1017.7|1019.9|1018.7|1018.9|1017.7|25
1742373300000|2025-03-19 08:35:00|1018.8|1017.6|1018.6|1017.4|1019.1|1017.9|1018.6|1017.4|14
1742373600000|2025-03-19 08:40:00|1018.7|1017.5|1018.9|1017.7|1019|1017.8|1018.7|1017.5|13
1742373900000|2025-03-19 08:45:00|1018.8|1017.6|1018.6|1017.4|1019|1017.8|1018.6|1017.4|14
1742374200000|2025-03-19 08:50:00|1018.5|1017.3|1018.5|1017.3|1018.6|1017.4|1018.4|1017.2|12
1742374500000|2025-03-19 08:55:00|1018.6|1017.4|1018.8|1017.6|1018.8|1017.6|1018.3|1017.1|16
1742374800000|2025-03-19 09:00:00|1018.5|1017.3|1018.8|1017.6|1018.8|1017.6|1018.5|1017.3|19
1742375100000|2025-03-19 09:05:00|1018.5|1017.3|1018.8|1017.6|1018.8|1017.6|1018.5|1017.3|34
1742375400000|2025-03-19 09:10:00|1018.7|1017.5|1018|1016.8|1018.8|1017.6|1018|1016.8|38
1742375700000|2025-03-19 09:15:00|1018.1|1016.9|1018.6|1017.4|1018.6|1017.4|1018|1016.8|30
1742376000000|2025-03-19 09:20:00|1018.4|1017.2|1018.3|1017.1|1018.6|1017.4|1018.3|1017.1|32
1742376300000|2025-03-19 09:25:00|1018.5|1017.3|1018.1|1016.9|1018.5|1017.3|1017.8|1016.6|85
1742376600000|2025-03-19 09:30:00|1018.2|1017|1018.5|1017.3|1018.5|1017.3|1018.2|1017|26
1742376900000|2025-03-19 09:35:00|1018.6|1017.4|1017.8|1016.6|1018.7|1017.5|1017.8|1016.6|25
1742377200000|2025-03-19 09:40:00|1017.7|1016.5|1017.6|1016.4|1017.7|1016.5|1017.3|1016.1|10
1742377500000|2025-03-19 09:45:00|1017.8|1016.6|1018|1016.8|1018|1016.8|1017.6|1016.4|610
1742377800000|2025-03-19 09:50:00|1017.9|1016.7|1017.8|1016.6|1018|1016.8|1017.6|1016.4|15
1742378100000|2025-03-19 09:55:00|1017.9|1016.7|1018.9|1017.7|1019|1017.8|1017.8|1016.6|483
1742378400000|2025-03-19 10:00:00|1019|1017.8|1018.8|1017.6|1019|1017.8|1018.5|1017.3|9
1742378700000|2025-03-19 10:05:00|1019|1017.8|1018.3|1017.1|1019|1017.8|1018.2|1017|26
1742379000000|2025-03-19 10:10:00|1018.2|1017|1018.8|1017.6|1018.9|1017.7|1018.2|1017|10
1742379300000|2025-03-19 10:15:00|1018.7|1017.5|1017.8|1016.6|1018.7|1017.5|1017.8|1016.6|21
1742379600000|2025-03-19 10:20:00|1017.9|1016.7|1017.8|1016.6|1018.2|1017|1017.8|1016.6|8
1742379900000|2025-03-19 10:25:00|1017.5|1016.3|1018|1016.8|1018.2|1017|1017.5|1016.3|15
1742380200000|2025-03-19 10:30:00|1017.9|1016.7|1018.2|1017|1018.3|1017.1|1017.9|1016.7|4
1742380500000|2025-03-19 10:35:00|1018.3|1017.1|1018.7|1017.5|1018.8|1017.6|1018|1016.8|25
1742380800000|2025-03-19 10:40:00|1019|1017.8|1019.7|1018.5|1019.7|1018.5|1019|1017.8|36
1742381100000|2025-03-19 10:45:00|1019.6|1018.4|1019.5|1018.3|1020|1018.8|1019.5|1018.3|38
1742381400000|2025-03-19 10:50:00|1019.4|1018.2|1019.7|1018.5|1019.9|1018.7|1019|1017.8|26
1742381700000|2025-03-19 10:55:00|1019.8|1018.6|1019.7|1018.5|1019.8|1018.6|1019.5|1018.3|11
1742382000000|2025-03-19 11:00:00|1019.8|1018.6|1020.4|1019.2|1020.5|1019.3|1019.8|1018.6|55
1742382300000|2025-03-19 11:05:00|1020.3|1019.1|1020.5|1019.3|1020.5|1019.3|1020.3|1019.1|5
1742382600000|2025-03-19 11:10:00|1020.8|1019.6|1021|1019.8|1021|1019.8|1020.8|1019.6|195
1742382900000|2025-03-19 11:15:00|1020.8|1019.6|1020.8|1019.6|1021|1019.8|1020.7|1019.5|128
1742383200000|2025-03-19 11:20:00|1020.7|1019.5|1021|1019.8|1021|1019.8|1020.5|1019.3|32
1742383500000|2025-03-19 11:25:00|1021.3|1020.1|1021.1|1019.9|1021.5|1020.3|1021|1019.8|369
1742383800000|2025-03-19 11:30:00|1021.3|1020.1|1020.8|1019.6|1021.3|1020.1|1020.6|1019.4|227
1742384100000|2025-03-19 11:35:00|1020.7|1019.5|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|21
1742384400000|2025-03-19 11:40:00|1020.2|1019|1018.8|1017.6|1020.2|1019|1018.8|1017.6|132
1742384700000|2025-03-19 11:45:00|1018.6|1017.4|1018.3|1017.1|1018.7|1017.5|1018.2|1017|127
1742385000000|2025-03-19 11:50:00|1018|1016.8|1016.3|1015.1|1018|1016.8|1016.1|1014.9|454
1742385300000|2025-03-19 11:55:00|1016.2|1015|1015.7|1014.5|1016.2|1015|1015.3|1014.1|243
1742385600000|2025-03-19 12:00:00|1015.8|1014.6|1015.3|1014.1|1016.3|1015.1|1015.1|1013.9|208
1742385900000|2025-03-19 12:05:00|1015.2|1014|1014.8|1013.6|1015.3|1014.1|1014.8|1013.6|109
1742386200000|2025-03-19 12:10:00|1015.1|1013.9|1015.3|1014.1|1016.1|1014.9|1015|1013.8|460
1742386500000|2025-03-19 12:15:00|1015.4|1014.2|1014.8|1013.6|1015.6|1014.4|1014.6|1013.4|77
1742386800000|2025-03-19 12:20:00|1014.6|1013.4|1014.6|1013.4|1015.1|1013.9|1014.3|1013.1|251
1742387100000|2025-03-19 12:25:00|1014.7|1013.5|1014.7|1013.5|1015.1|1013.9|1014.6|1013.4|46
1742387400000|2025-03-19 12:30:00|1014.5|1013.3|1015.5|1014.3|1015.5|1014.3|1014.3|1013.1|113
1742387700000|2025-03-19 12:35:00|1015.4|1014.2|1014.7|1013.5|1015.5|1014.3|1014.3|1013.1|130
1742388000000|2025-03-19 12:40:00|1014.6|1013.4|1016.3|1015.1|1016.5|1015.3|1014.5|1013.3|225
1742391000000|2025-03-19 13:30:00|1016.9|1015.7|1014.6|1013.4|1017|1015.8|1014.5|1013.3|1638
1742391300000|2025-03-19 13:35:00|1014.7|1013.5|1016.2|1015|1016.5|1015.3|1014.7|1013.5|1131
1742391600000|2025-03-19 13:40:00|1016.4|1015.2|1018.9|1017.7|1018.9|1017.7|1016.4|1015.2|732
1742391900000|2025-03-19 13:45:00|1018.8|1017.6|1017.2|1016|1019.2|1018|1016.7|1015.5|827
1742392200000|2025-03-19 13:50:00|1017.4|1016.2|1017.2|1016|1018|1016.8|1016.9|1015.7|407
1742392500000|2025-03-19 13:55:00|1017|1015.8|1016|1014.8|1017.1|1015.9|1015.7|1014.5|748
1742392800000|2025-03-19 14:00:00|1015.7|1014.5|1017.4|1016.2|1018.1|1016.9|1014.7|1013.5|1740
1742393100000|2025-03-19 14:05:00|1017.3|1016.1|1017.1|1015.9|1017.4|1016.2|1016.2|1015|382
1742393400000|2025-03-19 14:10:00|1016.9|1015.7|1016.9|1015.7|1017.1|1015.9|1016.1|1014.9|419
1742393700000|2025-03-19 14:15:00|1016.6|1015.4|1017.4|1016.2|1017.9|1016.7|1016.2|1015|457
1742394000000|2025-03-19 14:20:00|1017.3|1016.1|1018.1|1016.9|1018.3|1017.1|1016.6|1015.4|326
1742394300000|2025-03-19 14:25:00|1018|1016.8|1019|1017.8|1019.1|1017.9|1017.6|1016.4|1729
1742394600000|2025-03-19 14:30:00|1018.9|1017.7|1019.3|1018.1|1019.6|1018.4|1018.9|1017.7|754
1742394900000|2025-03-19 14:35:00|1019.5|1018.3|1020.3|1019.1|1021|1019.8|1019.1|1017.9|956
1742395200000|2025-03-19 14:40:00|1020.1|1018.9|1019|1017.8|1021.6|1020.4|1019|1017.8|2836
1742395500000|2025-03-19 14:45:00|1018.9|1017.7|1017.7|1016.5|1018.9|1017.7|1017|1015.8|680
1742395800000|2025-03-19 14:50:00|1017.6|1016.4|1018.1|1016.9|1019.1|1017.9|1017.2|1016|676
1742396100000|2025-03-19 14:55:00|1018|1016.8|1017.6|1016.4|1018.1|1016.9|1017.4|1016.2|511
1742396400000|2025-03-19 15:00:00|1017.7|1016.5|1017.2|1016|1018|1016.8|1016.3|1015.1|711
1742396700000|2025-03-19 15:05:00|1017.1|1015.9|1016.2|1015|1017.1|1015.9|1016|1014.8|519
1742397000000|2025-03-19 15:10:00|1016|1014.8|1016.7|1015.5|1016.7|1015.5|1015.1|1013.9|554
1742397300000|2025-03-19 15:15:00|1016.5|1015.3|1016.7|1015.5|1017.2|1016|1016.4|1015.2|352
1742397600000|2025-03-19 15:20:00|1016.6|1015.4|1014.9|1013.7|1016.7|1015.5|1014.9|1013.7|394
1742397900000|2025-03-19 15:25:00|1014.7|1013.5|1016.2|1015|1016.2|1015|1014.2|1013|697
1742398200000|2025-03-19 15:30:00|1016.4|1015.2|1015.5|1014.3|1016.9|1015.7|1015.2|1014|568
1742398500000|2025-03-19 15:35:00|1015.4|1014.2|1014.9|1013.7|1015.4|1014.2|1014.5|1013.3|214
1742398800000|2025-03-19 15:40:00|1015|1013.8|1014.7|1013.5|1015|1013.8|1014.5|1013.3|227
1742399100000|2025-03-19 15:45:00|1014.5|1013.3|1014.2|1013|1014.5|1013.3|1012.7|1011.5|1772
1742399400000|2025-03-19 15:50:00|1014.1|1012.9|1014.7|1013.5|1014.9|1013.7|1012.9|1011.7|1274
1742399700000|2025-03-19 15:55:00|1014.5|1013.3|1014.5|1013.3|1014.9|1013.7|1013.7|1012.5|436
1742400000000|2025-03-19 16:00:00|1014.2|1013|1013.6|1012.4|1014.8|1013.6|1013.3|1012.1|1140
1742400300000|2025-03-19 16:05:00|1013.3|1012.1|1013.3|1012.1|1013.6|1012.4|1012.8|1011.6|747
1742400600000|2025-03-19 16:10:00|1013.2|1012|1013.8|1012.6|1014.5|1013.3|1013.1|1011.9|1035
1742400900000|2025-03-19 16:15:00|1013.7|1012.5|1013|1011.8|1013.8|1012.6|1013|1011.8|318
1742401200000|2025-03-19 16:20:00|1012.9|1011.7|1013.9|1012.7|1014.3|1013.1|1012.7|1011.5|551
1742401500000|2025-03-19 16:25:00|1013.8|1012.6|1013.8|1012.6|1014.2|1013|1013.5|1012.3|1374
1742401800000|2025-03-19 16:30:00|1013.7|1012.5|1015.9|1014.7|1015.9|1014.7|1013.7|1012.5|521
1742402100000|2025-03-19 16:35:00|1015.7|1014.5|1015.9|1014.7|1015.9|1014.7|1015.2|1014|206
1742402400000|2025-03-19 16:40:00|1015.8|1014.6|1015|1013.8|1016.4|1015.2|1014.9|1013.7|402
1742402700000|2025-03-19 16:45:00|1014.9|1013.7|1014.2|1013|1015|1013.8|1014|1012.8|205
1742403000000|2025-03-19 16:50:00|1014.3|1013.1|1014.2|1013|1014.5|1013.3|1013.7|1012.5|500
1742403300000|2025-03-19 16:55:00|1014.1|1012.9|1013.9|1012.7|1014.3|1013.1|1013.7|1012.5|146
1742403600000|2025-03-19 17:00:00|1013.8|1012.6|1013.8|1012.6|1014.3|1013.1|1013.5|1012.3|638
1742403900000|2025-03-19 17:05:00|1014|1012.8|1014.2|1013|1014.4|1013.2|1013.8|1012.6|1163
1742404200000|2025-03-19 17:10:00|1014.1|1012.9|1013.3|1012.1|1014.1|1012.9|1013.3|1012.1|830
1742404500000|2025-03-19 17:15:00|1013.2|1012|1012.8|1011.6|1013.5|1012.3|1012.8|1011.6|298
1742404800000|2025-03-19 17:20:00|1012.9|1011.7|1013.4|1012.2|1013.5|1012.3|1012.8|1011.6|683
1742405100000|2025-03-19 17:25:00|1013.3|1012.1|1013.4|1012.2|1013.4|1012.2|1012.8|1011.6|677
1742405400000|2025-03-19 17:30:00|1013.5|1012.3|1013.2|1012|1013.9|1012.7|1013.2|1012|791
1742405700000|2025-03-19 17:35:00|1012.9|1011.7|1013.2|1012|1013.3|1012.1|1012.7|1011.5|579
1742406000000|2025-03-19 17:40:00|1013.1|1011.9|1013.5|1012.3|1014.2|1013|1013|1011.8|1007
1742406300000|2025-03-19 17:45:00|1013.4|1012.2|1013.2|1012|1013.5|1012.3|1013.2|1012|240
1742406600000|2025-03-19 17:50:00|1013|1011.8|1013.1|1011.9|1013.1|1011.9|1012.7|1011.5|501
1742406900000|2025-03-19 17:55:00|1012.9|1011.7|1012.2|1011|1012.9|1011.7|1012.2|1011|1008
1742407200000|2025-03-19 18:00:00|1012.4|1011.2|1013.3|1012.1|1013.4|1012.2|1012.1|1010.9|1296
1742407500000|2025-03-19 18:05:00|1013.2|1012|1012.7|1011.5|1013.3|1012.1|1012.7|1011.5|418
1742407800000|2025-03-19 18:10:00|1012.8|1011.6|1013.6|1012.4|1014|1012.8|1012.8|1011.6|2803
1742408100000|2025-03-19 18:15:00|1013.5|1012.3|1013.8|1012.6|1014.4|1013.2|1012.7|1011.5|988
1742428800000|2025-03-20 00:00:00|1014.8|1013.6|1017|1015.8|1017.9|1016.7|1014.6|1013.4|851
1742429100000|2025-03-20 00:05:00|1016.9|1015.7|1016.6|1015.4|1016.9|1015.7|1015.9|1014.7|72
1742429400000|2025-03-20 00:10:00|1016.5|1015.3|1016.2|1015|1016.6|1015.4|1016.2|1015|826
1742429700000|2025-03-20 00:15:00|1016.4|1015.2|1016.6|1015.4|1016.7|1015.5|1016.4|1015.2|50
1742430000000|2025-03-20 00:20:00|1016.5|1015.3|1016.2|1015|1016.8|1015.6|1016.1|1014.9|21
1742430300000|2025-03-20 00:25:00|1016.1|1014.9|1015.7|1014.5|1016.1|1014.9|1015.7|1014.5|24
1742430600000|2025-03-20 00:30:00|1015.8|1014.6|1016.4|1015.2|1016.4|1015.2|1015.7|1014.5|31
1742430900000|2025-03-20 00:35:00|1016.3|1015.1|1016.1|1014.9|1016.3|1015.1|1016.1|1014.9|9
1742431200000|2025-03-20 00:40:00|1015.9|1014.7|1016.2|1015|1016.2|1015|1015.9|1014.7|12
1742431500000|2025-03-20 00:45:00|1016.1|1014.9|1016.1|1014.9|1016.2|1015|1015.9|1014.7|27
1742431800000|2025-03-20 00:50:00|1016|1014.8|1016|1014.8|1016.2|1015|1015.9|1014.7|52
1742432100000|2025-03-20 00:55:00|1016.1|1014.9|1016.2|1015|1016.2|1015|1015.9|1014.7|45
1742432400000|2025-03-20 01:00:00|1016.4|1015.2|1015.2|1014|1017.4|1016.2|1015.2|1014|156
1742432700000|2025-03-20 01:05:00|1015.1|1013.9|1014.8|1013.6|1015.2|1014|1014.7|1013.5|20
1742433000000|2025-03-20 01:10:00|1014.7|1013.5|1015.4|1014.2|1015.4|1014.2|1014.6|1013.4|47
1742433300000|2025-03-20 01:15:00|1015.5|1014.3|1015.5|1014.3|1015.7|1014.5|1015.4|1014.2|30
1742433600000|2025-03-20 01:20:00|1015.4|1014.2|1015.4|1014.2|1015.6|1014.4|1015.2|1014|26
1742433900000|2025-03-20 01:25:00|1015.5|1014.3|1015.4|1014.2|1015.7|1014.5|1015.3|1014.1|15
1742434200000|2025-03-20 01:30:00|1015.5|1014.3|1015|1013.8|1015.5|1014.3|1015|1013.8|8
1742434500000|2025-03-20 01:35:00|1015.1|1013.9|1015|1013.8|1015.1|1013.9|1014.7|1013.5|36
1742434800000|2025-03-20 01:40:00|1015.1|1013.9|1014.7|1013.5|1015.1|1013.9|1014.5|1013.3|31
1742435100000|2025-03-20 01:45:00|1014.9|1013.7|1015|1013.8|1015.2|1014|1014.7|1013.5|28
1742435400000|2025-03-20 01:50:00|1014.9|1013.7|1015.1|1013.9|1015.2|1014|1014.7|1013.5|32
1742435700000|2025-03-20 01:55:00|1015|1013.8|1015|1013.8|1015.2|1014|1014.7|1013.5|4
1742436000000|2025-03-20 02:00:00|1015.2|1014|1016|1014.8|1016|1014.8|1015|1013.8|84
1742436300000|2025-03-20 02:05:00|1016.2|1015|1017.6|1016.4|1018.2|1017|1015.9|1014.7|629
1742436600000|2025-03-20 02:10:00|1017.7|1016.5|1017.4|1016.2|1017.7|1016.5|1017.2|1016|28
1742436900000|2025-03-20 02:15:00|1017.2|1016|1017.5|1016.3|1017.5|1016.3|1017.2|1016|10
1742437200000|2025-03-20 02:20:00|1017.4|1016.2|1016.9|1015.7|1017.4|1016.2|1016.9|1015.7|30
1742437500000|2025-03-20 02:25:00|1017|1015.8|1017.2|1016|1017.2|1016|1017|1015.8|6
1742437800000|2025-03-20 02:30:00|1017|1015.8|1017.7|1016.5|1017.7|1016.5|1016.9|1015.7|24
1742438100000|2025-03-20 02:35:00|1017.8|1016.6|1017.2|1016|1017.9|1016.7|1017.2|1016|20
1742438400000|2025-03-20 02:40:00|1017.3|1016.1|1017.2|1016|1017.4|1016.2|1017.2|1016|2
1742438700000|2025-03-20 02:45:00|1016.9|1015.7|1016.9|1015.7|1017|1015.8|1016.9|1015.7|40
1742439000000|2025-03-20 02:50:00|1017|1015.8|1017.2|1016|1017.2|1016|1016.9|1015.7|7
1742439300000|2025-03-20 02:55:00|1017|1015.8|1017.2|1016|1017.2|1016|1016.9|1015.7|12
1742439600000|2025-03-20 03:00:00|1017|1015.8|1016.9|1015.7|1017.2|1016|1016.9|1015.7|6
1742439900000|2025-03-20 03:05:00|1017|1015.8|1017|1015.8|1017.2|1016|1016.9|1015.7|7
1742440200000|2025-03-20 03:10:00|1017.1|1015.9|1016.9|1015.7|1017.4|1016.2|1016.9|1015.7|5
1742440500000|2025-03-20 03:15:00|1016.7|1015.5|1016.5|1015.3|1016.9|1015.7|1016.4|1015.2|8
1742440800000|2025-03-20 03:20:00|1016.7|1015.5|1016.8|1015.6|1016.9|1015.7|1016.5|1015.3|14
1742441100000|2025-03-20 03:25:00|1016.9|1015.7|1016.9|1015.7|1017.2|1016|1016.9|1015.7|30
1742441400000|2025-03-20 03:30:00|1017|1015.8|1016.9|1015.7|1017|1015.8|1016.9|1015.7|7
1742441700000|2025-03-20 03:35:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1017.1|1015.9|3
1742442000000|2025-03-20 03:40:00|1017.1|1015.9|1016.7|1015.5|1017.1|1015.9|1016.7|1015.5|4
1742442300000|2025-03-20 03:45:00|1016.6|1015.4|1016.6|1015.4|1016.6|1015.4|1016.4|1015.2|8
1742442600000|2025-03-20 03:50:00|1016.7|1015.5|1016.7|1015.5|1016.7|1015.5|1016.7|1015.5|1
1742442900000|2025-03-20 03:55:00|1016.6|1015.4|1016.7|1015.5|1016.9|1015.7|1016.6|1015.4|6
1742443200000|2025-03-20 04:00:00|1016.6|1015.4|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|5
1742443500000|2025-03-20 04:05:00|1016.3|1015.1|1016.2|1015|1016.3|1015.1|1016.2|1015|10
1742443800000|2025-03-20 04:10:00|||||||||6
1742444100000|2025-03-20 04:15:00|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|4
1742444400000|2025-03-20 04:20:00|1016.5|1015.3|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|62
1742444700000|2025-03-20 04:25:00|1016.5|1015.3|1016.5|1015.3|1016.7|1015.5|1016.5|1015.3|1
1742445000000|2025-03-20 04:30:00|1016.6|1015.4|1016.6|1015.4|1016.7|1015.5|1016.4|1015.2|1
1742445300000|2025-03-20 04:35:00|1016.5|1015.3|1016.7|1015.5|1016.7|1015.5|1016.4|1015.2|5
1742445900000|2025-03-20 04:45:00|1016.6|1015.4|1016.4|1015.2|1016.6|1015.4|1016.4|1015.2|13
1742446200000|2025-03-20 04:50:00|1016.3|1015.1|1016.4|1015.2|1016.6|1015.4|1016.3|1015.1|22
1742446500000|2025-03-20 04:55:00|1016.3|1015.1|1016.2|1015|1016.4|1015.2|1016.2|1015|29
1742446800000|2025-03-20 05:00:00|1015.9|1014.7|1015.7|1014.5|1015.9|1014.7|1015.7|1014.5|4
1742447100000|2025-03-20 05:05:00|1015.8|1014.6|1015.9|1014.7|1015.9|1014.7|1015.8|1014.6|6
1742447700000|2025-03-20 05:15:00|||||||||1
1742448300000|2025-03-20 05:25:00|||||||||1
1742448600000|2025-03-20 05:30:00|1015.7|1014.5|1014.4|1013.2|1015.7|1014.5|1013.9|1012.7|157
1742448900000|2025-03-20 05:35:00|1014.6|1013.4|1014.1|1012.9|1014.7|1013.5|1014.1|1012.9|19
1742449200000|2025-03-20 05:40:00|1013.9|1012.7|1014.1|1012.9|1014.4|1013.2|1013.9|1012.7|36
1742449500000|2025-03-20 05:45:00|1014.3|1013.1|1014.1|1012.9|1014.4|1013.2|1014|1012.8|18
1742449800000|2025-03-20 05:50:00|1013.9|1012.7|1013.9|1012.7|1014.1|1012.9|1013.8|1012.6|148
1742450100000|2025-03-20 05:55:00|1013.8|1012.6|1013|1011.8|1013.9|1012.7|1012.6|1011.4|297
1742450400000|2025-03-20 06:00:00|1013.1|1011.9|1013.1|1011.9|1013.4|1012.2|1012.8|1011.6|57
1742450700000|2025-03-20 06:05:00|1013.3|1012.1|1012.9|1011.7|1013.6|1012.4|1012.8|1011.6|49
1742451000000|2025-03-20 06:10:00|1012.8|1011.6|1012.8|1011.6|1013.1|1011.9|1012.6|1011.4|26
1742451300000|2025-03-20 06:15:00|1012.9|1011.7|1013|1011.8|1013.5|1012.3|1012.8|1011.6|882
1742451600000|2025-03-20 06:20:00|1012.9|1011.7|1013|1011.8|1013.1|1011.9|1012.6|1011.4|69
1742451900000|2025-03-20 06:25:00|1013.1|1011.9|1013.6|1012.4|1013.6|1012.4|1012.8|1011.6|67
1742452200000|2025-03-20 06:30:00|1013.4|1012.2|1013.1|1011.9|1013.8|1012.6|1012.8|1011.6|96
1742452500000|2025-03-20 06:35:00|1012.8|1011.6|1012.7|1011.5|1013.1|1011.9|1012.6|1011.4|60
1742452800000|2025-03-20 06:40:00|1012.6|1011.4|1011.8|1010.6|1012.8|1011.6|1011.8|1010.6|108
1742453100000|2025-03-20 06:45:00|1011.6|1010.4|1011.9|1010.7|1012.4|1011.2|1011.6|1010.4|153
1742453400000|2025-03-20 06:50:00|1011.8|1010.6|1011.9|1010.7|1011.9|1010.7|1011.6|1010.4|60
1742453700000|2025-03-20 06:55:00|1011.8|1010.6|1011.7|1010.5|1011.9|1010.7|1011.6|1010.4|56
1742454000000|2025-03-20 07:00:00|1011.9|1010.7|1012.2|1011|1012.4|1011.2|1011.7|1010.5|86
1742454300000|2025-03-20 07:05:00|1012.1|1010.9|1011.3|1010.1|1012.1|1010.9|1011.2|1010|208
1742454600000|2025-03-20 07:10:00|1011.2|1010|1011.4|1010.2|1011.4|1010.2|1011.2|1010|16
1742454900000|2025-03-20 07:15:00|||||||||41
1742455200000|2025-03-20 07:20:00|1011.5|1010.3|1011.7|1010.5|1011.9|1010.7|1011.5|1010.3|66
1742455500000|2025-03-20 07:25:00|1011.6|1010.4|1011.4|1010.2|1011.6|1010.4|1011.4|1010.2|17
1742455800000|2025-03-20 07:30:00|1011.5|1010.3|1011.5|1010.3|1011.6|1010.4|1011.2|1010|36
1742456100000|2025-03-20 07:35:00|1011.4|1010.2|1011.3|1010.1|1011.4|1010.2|1011.2|1010|28
1742456400000|2025-03-20 07:40:00|1011.4|1010.2|1011.2|1010|1011.5|1010.3|1011.2|1010|21
1742456700000|2025-03-20 07:45:00|1011.3|1010.1|1011.4|1010.2|1011.4|1010.2|1011.2|1010|39
1742457000000|2025-03-20 07:50:00|1011.5|1010.3|1011.5|1010.3|1011.5|1010.3|1011.4|1010.2|10
1742457300000|2025-03-20 07:55:00|1011.6|1010.4|1011.7|1010.5|1011.7|1010.5|1011.6|1010.4|20
1742457600000|2025-03-20 08:00:00|1011.6|1010.4|1011.2|1010|1011.6|1010.4|1011.2|1010|47
1742457900000|2025-03-20 08:05:00|1011.3|1010.1|1011.4|1010.2|1011.4|1010.2|1011.2|1010|23
1742458200000|2025-03-20 08:10:00|1011.5|1010.3|1011.4|1010.2|1011.5|1010.3|1011.2|1010|37
1742458500000|2025-03-20 08:15:00|1011.5|1010.3|1011.4|1010.2|1011.5|1010.3|1011.4|1010.2|14
1742458800000|2025-03-20 08:20:00|1011.5|1010.3|1011.3|1010.1|1011.7|1010.5|1011.3|1010.1|37
1742459100000|2025-03-20 08:25:00|1011.5|1010.3|1010.9|1009.7|1011.5|1010.3|1010.9|1009.7|172
1742459400000|2025-03-20 08:30:00|1011|1009.8|1011.2|1010|1011.5|1010.3|1010.9|1009.7|24
1742459700000|2025-03-20 08:35:00|1011|1009.8|1011.5|1010.3|1011.5|1010.3|1011|1009.8|38
1742460000000|2025-03-20 08:40:00|1011.4|1010.2|1011|1009.8|1011.5|1010.3|1011|1009.8|169
1742460300000|2025-03-20 08:45:00|1010.9|1009.7|1010.9|1009.7|1011|1009.8|1010.9|1009.7|50
1742460600000|2025-03-20 08:50:00|1010.8|1009.6|1011|1009.8|1011.5|1010.3|1010.7|1009.5|34
1742460900000|2025-03-20 08:55:00|1011.1|1009.9|1011|1009.8|1011.2|1010|1011|1009.8|47
1742461200000|2025-03-20 09:00:00|1010.9|1009.7|1011|1009.8|1011.2|1010|1010.7|1009.5|70
1742461500000|2025-03-20 09:05:00|1010.9|1009.7|1011.4|1010.2|1011.4|1010.2|1010.9|1009.7|338
1742461800000|2025-03-20 09:10:00|1011.3|1010.1|1011|1009.8|1011.3|1010.1|1011|1009.8|6
1742462100000|2025-03-20 09:15:00|1011.1|1009.9|1011.4|1010.2|1011.4|1010.2|1011.1|1009.9|43
1742462400000|2025-03-20 09:20:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1011|1009.8|67
1742462700000|2025-03-20 09:25:00|1011.3|1010.1|1011|1009.8|1011.4|1010.2|1011|1009.8|85
1742463000000|2025-03-20 09:30:00|1010.9|1009.7|1010.8|1009.6|1011|1009.8|1010.7|1009.5|137
1742463300000|2025-03-20 09:35:00|1010.9|1009.7|1010.9|1009.7|1011|1009.8|1010.6|1009.4|77
1742463600000|2025-03-20 09:40:00|1011|1009.8|1010.7|1009.5|1011|1009.8|1010.7|1009.5|40
1742463900000|2025-03-20 09:45:00|1010.6|1009.4|1010.4|1009.2|1010.7|1009.5|1010.1|1008.9|206
1742464200000|2025-03-20 09:50:00|1010.5|1009.3|1010.2|1009|1010.7|1009.5|1010.2|1009|66
1742464500000|2025-03-20 09:55:00|1010.4|1009.2|1010.4|1009.2|1010.4|1009.2|1010|1008.8|143
1742464800000|2025-03-20 10:00:00|1010.5|1009.3|1010.2|1009|1010.5|1009.3|1010.2|1009|77
1742465100000|2025-03-20 10:05:00|1010.5|1009.3|1010.7|1009.5|1010.9|1009.7|1010.5|1009.3|137
1742465400000|2025-03-20 10:10:00|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|29
1742465700000|2025-03-20 10:15:00|1010.7|1009.5|1010.5|1009.3|1010.7|1009.5|1010.5|1009.3|103
1742466000000|2025-03-20 10:20:00|1010.4|1009.2|1010.5|1009.3|1010.5|1009.3|1010.4|1009.2|59
1742466300000|2025-03-20 10:25:00|1010.7|1009.5|1010.1|1008.9|1010.7|1009.5|1010.1|1008.9|78
1742466600000|2025-03-20 10:30:00|1010.2|1009|1010.2|1009|1010.3|1009.1|1010|1008.8|51
1742466900000|2025-03-20 10:35:00|1010.3|1009.1|1010.5|1009.3|1010.5|1009.3|1010.1|1008.9|69
1742467200000|2025-03-20 10:40:00|1010.4|1009.2|1010.2|1009|1010.7|1009.5|1010|1008.8|62
1742467500000|2025-03-20 10:45:00|1010|1008.8|1010|1008.8|1010.2|1009|1009.7|1008.5|262
1742467800000|2025-03-20 10:50:00|1010.1|1008.9|1010.2|1009|1010.2|1009|1010|1008.8|53
1742468100000|2025-03-20 10:55:00|1010.1|1008.9|1010.2|1009|1010.2|1009|1010|1008.8|35
1742468400000|2025-03-20 11:00:00|1010|1008.8|1010|1008.8|1010.2|1009|1010|1008.8|91
1742468700000|2025-03-20 11:05:00|1009.7|1008.5|1010|1008.8|1010.2|1009|1009.7|1008.5|82
1742469000000|2025-03-20 11:10:00|1009.9|1008.7|1009.9|1008.7|1010|1008.8|1009.7|1008.5|55
1742469300000|2025-03-20 11:15:00|1009.8|1008.6|1010|1008.8|1010|1008.8|1009.7|1008.5|40
1742469600000|2025-03-20 11:20:00|1010.2|1009|1010.2|1009|1010.2|1009|1010|1008.8|80
1742469900000|2025-03-20 11:25:00|1010.1|1008.9|1010.5|1009.3|1010.5|1009.3|1010.1|1008.9|42
1742470200000|2025-03-20 11:30:00|1010.7|1009.5|1011.4|1010.2|1011.4|1010.2|1010.6|1009.4|113
1742470500000|2025-03-20 11:35:00|1011.2|1010|1011.7|1010.5|1011.9|1010.7|1011.1|1009.9|96
1742470800000|2025-03-20 11:40:00|1011.6|1010.4|1011.7|1010.5|1012.1|1010.9|1011.6|1010.4|158
1742471100000|2025-03-20 11:45:00|1011.6|1010.4|1012.1|1010.9|1012.1|1010.9|1011.4|1010.2|87
1742471400000|2025-03-20 11:50:00|1011.9|1010.7|1011.8|1010.6|1012.1|1010.9|1011.8|1010.6|45
1742471700000|2025-03-20 11:55:00|1011.9|1010.7|1011.8|1010.6|1011.9|1010.7|1011.6|1010.4|96
1742472000000|2025-03-20 12:00:00|1011.6|1010.4|1011.6|1010.4|1011.9|1010.7|1011.4|1010.2|140
1742472300000|2025-03-20 12:05:00|1011.5|1010.3|1011.8|1010.6|1011.9|1010.7|1011.4|1010.2|46
1742472600000|2025-03-20 12:10:00|1011.9|1010.7|1010.6|1009.4|1011.9|1010.7|1010.6|1009.4|77
1742472900000|2025-03-20 12:15:00|1010.5|1009.3|1010.1|1008.9|1010.6|1009.4|1010|1008.8|21
1742473200000|2025-03-20 12:20:00|1010.2|1009|1010.2|1009|1010.4|1009.2|1009.9|1008.7|88
1742473500000|2025-03-20 12:25:00|1010.3|1009.1|1010.6|1009.4|1011|1009.8|1010.1|1008.9|89
1742473800000|2025-03-20 12:30:00|1010.7|1009.5|1009.9|1008.7|1011.3|1010.1|1009.9|1008.7|131
1742474100000|2025-03-20 12:35:00|1010.2|1009|1010.7|1009.5|1010.8|1009.6|1010|1008.8|175
1742474400000|2025-03-20 12:40:00|1010.6|1009.4|1011|1009.8|1011|1009.8|1010.4|1009.2|106
1742477400000|2025-03-20 13:30:00|1010.8|1009.6|1012.3|1011.1|1012.8|1011.6|1010|1008.8|2572
1742477700000|2025-03-20 13:35:00|1012.6|1011.4|1011.1|1009.9|1012.8|1011.6|1010.6|1009.4|772
1742478000000|2025-03-20 13:40:00|1011.2|1010|1012.6|1011.4|1012.8|1011.6|1010.2|1009|857
1742478300000|2025-03-20 13:45:00|1012.7|1011.5|1014.8|1013.6|1015|1013.8|1012.2|1011|2939
1742478600000|2025-03-20 13:50:00|1014.9|1013.7|1017|1015.8|1017.2|1016|1014.8|1013.6|1615
1742478900000|2025-03-20 13:55:00|1016.8|1015.6|1017|1015.8|1017.5|1016.3|1016.2|1015|967
1742479200000|2025-03-20 14:00:00|1016.9|1015.7|1017.1|1015.9|1018.5|1017.3|1016.7|1015.5|838
1742479500000|2025-03-20 14:05:00|1017|1015.8|1015.8|1014.6|1017.5|1016.3|1015.8|1014.6|1196
1742479800000|2025-03-20 14:10:00|1015.7|1014.5|1015.3|1014.1|1016.3|1015.1|1014.4|1013.2|1544
1742480100000|2025-03-20 14:15:00|1015.1|1013.9|1013.5|1012.3|1015.3|1014.1|1013.4|1012.2|1096
1742480400000|2025-03-20 14:20:00|1013.6|1012.4|1013.3|1012.1|1014.3|1013.1|1013.1|1011.9|1087
1742480700000|2025-03-20 14:25:00|1013.2|1012|1011.8|1010.6|1013.3|1012.1|1011.6|1010.4|1144
1742481000000|2025-03-20 14:30:00|1011.7|1010.5|1011.9|1010.7|1011.9|1010.7|1010.7|1009.5|1011
1742481300000|2025-03-20 14:35:00|1011.8|1010.6|1011.7|1010.5|1012.1|1010.9|1011|1009.8|625
1742481600000|2025-03-20 14:40:00|1011.9|1010.7|1011.4|1010.2|1011.9|1010.7|1011.1|1009.9|503
1742481900000|2025-03-20 14:45:00|1011.6|1010.4|1011.9|1010.7|1012.2|1011|1010.9|1009.7|909
1742482200000|2025-03-20 14:50:00|1012.1|1010.9|1012.6|1011.4|1013.3|1012.1|1011.8|1010.6|1597
1742482500000|2025-03-20 14:55:00|1012.3|1011.1|1011|1009.8|1012.3|1011.1|1010.8|1009.6|613
1742482800000|2025-03-20 15:00:00|1010.9|1009.7|1011.1|1009.9|1011.3|1010.1|1010.8|1009.6|410
1742483100000|2025-03-20 15:05:00|1011.3|1010.1|1013.7|1012.5|1014.4|1013.2|1010.8|1009.6|611
1742483400000|2025-03-20 15:10:00|1013.6|1012.4|1013.1|1011.9|1013.6|1012.4|1012.4|1011.2|388
1742483700000|2025-03-20 15:15:00|1013.2|1012|1013.5|1012.3|1013.9|1012.7|1013.1|1011.9|409
1742484000000|2025-03-20 15:20:00|1013.6|1012.4|1015.1|1013.9|1015.4|1014.2|1013.3|1012.1|850
1742484300000|2025-03-20 15:25:00|1014.9|1013.7|1014.1|1012.9|1015.4|1014.2|1014.1|1012.9|1218
1742484600000|2025-03-20 15:30:00|1014|1012.8|1013.1|1011.9|1014.1|1012.9|1013.1|1011.9|352
1742484900000|2025-03-20 15:35:00|1013.3|1012.1|1011.9|1010.7|1013.3|1012.1|1011.8|1010.6|883
1742485200000|2025-03-20 15:40:00|1012.1|1010.9|1012.8|1011.6|1012.8|1011.6|1012.1|1010.9|224
1742485500000|2025-03-20 15:45:00|1012.9|1011.7|1013.3|1012.1|1013.3|1012.1|1012.6|1011.4|190
1742485800000|2025-03-20 15:50:00|1013.5|1012.3|1014.9|1013.7|1015|1013.8|1012.8|1011.6|247
1742486100000|2025-03-20 15:55:00|1014.8|1013.6|1014.6|1013.4|1015.1|1013.9|1013.8|1012.6|525
1742486400000|2025-03-20 16:00:00|1014.8|1013.6|1015.1|1013.9|1015.6|1014.4|1014.3|1013.1|504
1742486700000|2025-03-20 16:05:00|1015.3|1014.1|1016.1|1014.9|1017.5|1016.3|1015.1|1013.9|1578
1742487000000|2025-03-20 16:10:00|1015.8|1014.6|1015.6|1014.4|1016.6|1015.4|1015.3|1014.1|404
1742487300000|2025-03-20 16:15:00|1015.7|1014.5|1014.8|1013.6|1015.8|1014.6|1014.6|1013.4|243
1742487600000|2025-03-20 16:20:00|1014.9|1013.7|1015.6|1014.4|1016.3|1015.1|1014.7|1013.5|195
1742487900000|2025-03-20 16:25:00|1015.3|1014.1|1014.8|1013.6|1015.3|1014.1|1014.8|1013.6|268
1742488200000|2025-03-20 16:30:00|1015.1|1013.9|1016.6|1015.4|1016.6|1015.4|1015|1013.8|361
1742488500000|2025-03-20 16:35:00|1016.8|1015.6|1017.3|1016.1|1017.3|1016.1|1016.3|1015.1|512
1742488800000|2025-03-20 16:40:00|1017.6|1016.4|1016.8|1015.6|1017.8|1016.6|1016.8|1015.6|420
1742489100000|2025-03-20 16:45:00|1017|1015.8|1017.5|1016.3|1017.8|1016.6|1016.8|1015.6|343
1742489400000|2025-03-20 16:50:00|1017.6|1016.4|1016.7|1015.5|1017.6|1016.4|1015.8|1014.6|299
1742489700000|2025-03-20 16:55:00|1016.8|1015.6|1017.5|1016.3|1017.5|1016.3|1016.5|1015.3|355
1742490000000|2025-03-20 17:00:00|1017.3|1016.1|1017|1015.8|1017.5|1016.3|1016|1014.8|428
1742490300000|2025-03-20 17:05:00|1017.1|1015.9|1016.8|1015.6|1017.3|1016.1|1016.2|1015|408
1742490600000|2025-03-20 17:10:00|1017.1|1015.9|1017.6|1016.4|1018.3|1017.1|1016.9|1015.7|360
1742490900000|2025-03-20 17:15:00|1017.5|1016.3|1017.3|1016.1|1017.8|1016.6|1017.1|1015.9|278
1742491200000|2025-03-20 17:20:00|1017.2|1016|1017|1015.8|1017.3|1016.1|1016.6|1015.4|457
1742491500000|2025-03-20 17:25:00|1017.1|1015.9|1016.8|1015.6|1017.3|1016.1|1016.1|1014.9|443
1742491800000|2025-03-20 17:30:00|1016.6|1015.4|1017.3|1016.1|1017.3|1016.1|1016.3|1015.1|191
1742492100000|2025-03-20 17:35:00|1017.2|1016|1019|1017.8|1019|1017.8|1017.2|1016|733
1742492400000|2025-03-20 17:40:00|1019.1|1017.9|1018.8|1017.6|1019.8|1018.6|1018.6|1017.4|534
1742492700000|2025-03-20 17:45:00|1018.6|1017.4|1018.4|1017.2|1018.8|1017.6|1018.1|1016.9|627
1742493000000|2025-03-20 17:50:00|1018.3|1017.1|1017.1|1015.9|1018.3|1017.1|1017.1|1015.9|560
1742493300000|2025-03-20 17:55:00|1017.2|1016|1017.3|1016.1|1017.6|1016.4|1017|1015.8|1506
1742493600000|2025-03-20 18:00:00|1017.2|1016|1017.5|1016.3|1017.7|1016.5|1016.9|1015.7|533
1742493900000|2025-03-20 18:05:00|1017.3|1016.1|1017.9|1016.7|1018|1016.8|1017.2|1016|1024
1742494200000|2025-03-20 18:10:00|1018|1016.8|1018.6|1017.4|1018.8|1017.6|1017.8|1016.6|1727
1742494500000|2025-03-20 18:15:00|1018.5|1017.3|1019.2|1018|1019.5|1018.3|1018.5|1017.3|3872
1742515200000|2025-03-21 00:00:00|1020.1|1018.9|1020.9|1019.7|1022.4|1021.2|1019.7|1018.5|421
1742515500000|2025-03-21 00:05:00|1020.8|1019.6|1020.3|1019.1|1021.1|1019.9|1019.9|1018.7|265
1742515800000|2025-03-21 00:10:00|1020.4|1019.2|1020.7|1019.5|1020.8|1019.6|1020.2|1019|45
1742516100000|2025-03-21 00:15:00|1020.6|1019.4|1020.3|1019.1|1020.9|1019.7|1020.3|1019.1|45
1742516400000|2025-03-21 00:20:00|1020.2|1019|1020.4|1019.2|1020.4|1019.2|1020.2|1019|25
1742516700000|2025-03-21 00:25:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020.3|1019.1|9
1742517000000|2025-03-21 00:30:00|1020.3|1019.1|1020.1|1018.9|1020.4|1019.2|1019.8|1018.6|59
1742517300000|2025-03-21 00:35:00|1020|1018.8|1020.2|1019|1020.3|1019.1|1019.9|1018.7|17
1742517600000|2025-03-21 00:40:00|1020.1|1018.9|1019.7|1018.5|1020.2|1019|1019.7|1018.5|62
1742517900000|2025-03-21 00:45:00|1019.9|1018.7|1019.6|1018.4|1019.9|1018.7|1019.6|1018.4|23
1742518200000|2025-03-21 00:50:00|1019.4|1018.2|1019.4|1018.2|1019.4|1018.2|1019.3|1018.1|41
1742518500000|2025-03-21 00:55:00|1019.3|1018.1|1019.4|1018.2|1019.7|1018.5|1019.3|1018.1|18
1742518800000|2025-03-21 01:00:00|1019.2|1018|1018.2|1017|1019.6|1018.4|1018.1|1016.9|269
1742519100000|2025-03-21 01:05:00|1018.1|1016.9|1018.1|1016.9|1018.2|1017|1017.9|1016.7|48
1742519400000|2025-03-21 01:10:00|1017.9|1016.7|1017.7|1016.5|1018.1|1016.9|1017.4|1016.2|364
1742519700000|2025-03-21 01:15:00|1017.6|1016.4|1017.1|1015.9|1017.7|1016.5|1017|1015.8|264
1742520000000|2025-03-21 01:20:00|1017|1015.8|1016.7|1015.5|1017.2|1016|1016.6|1015.4|277
1742520300000|2025-03-21 01:25:00|1016.6|1015.4|1015.9|1014.7|1016.7|1015.5|1015.9|1014.7|302
1742520600000|2025-03-21 01:30:00|1016|1014.8|1016.4|1015.2|1016.4|1015.2|1015.2|1014|274
1742520900000|2025-03-21 01:35:00|1016.2|1015|1015.6|1014.4|1016.4|1015.2|1015.5|1014.3|154
1742521200000|2025-03-21 01:40:00|1015.5|1014.3|1015.2|1014|1015.7|1014.5|1014.9|1013.7|193
1742521500000|2025-03-21 01:45:00|1015.3|1014.1|1014.9|1013.7|1015.4|1014.2|1014.9|1013.7|74
1742521800000|2025-03-21 01:50:00|1015.2|1014|1015.2|1014|1015.2|1014|1014.9|1013.7|74
1742522100000|2025-03-21 01:55:00|1015.3|1014.1|1015.4|1014.2|1015.4|1014.2|1014.7|1013.5|109
1742522400000|2025-03-21 02:00:00|1015.3|1014.1|1015.2|1014|1015.4|1014.2|1015.1|1013.9|30
1742522700000|2025-03-21 02:05:00|1015.4|1014.2|1015.9|1014.7|1016.2|1015|1015.4|1014.2|133
1742523000000|2025-03-21 02:10:00|1015.8|1014.6|1015.4|1014.2|1015.9|1014.7|1015.2|1014|70
1742523300000|2025-03-21 02:15:00|||||||||1
1742523600000|2025-03-21 02:20:00|1015.2|1014|1015.4|1014.2|1015.4|1014.2|1015.2|1014|10
1742523900000|2025-03-21 02:25:00|1015.6|1014.4|1015.4|1014.2|1015.6|1014.4|1015.4|1014.2|23
1742524200000|2025-03-21 02:30:00|1015.3|1014.1|1014.9|1013.7|1015.6|1014.4|1014.7|1013.5|156
1742524500000|2025-03-21 02:35:00|1014.8|1013.6|1015.2|1014|1015.2|1014|1014.7|1013.5|109
1742524800000|2025-03-21 02:40:00|1015.1|1013.9|1014.7|1013.5|1015.2|1014|1014.7|1013.5|176
1742525100000|2025-03-21 02:45:00|1014.9|1013.7|1014.7|1013.5|1015.4|1014.2|1014.7|1013.5|90
1742525400000|2025-03-21 02:50:00|1014.6|1013.4|1015.1|1013.9|1015.2|1014|1014.6|1013.4|62
1742525700000|2025-03-21 02:55:00|1015|1013.8|1014.7|1013.5|1015.2|1014|1014.7|1013.5|2
1742526000000|2025-03-21 03:00:00|1014.9|1013.7|1014.9|1013.7|1015.1|1013.9|1014.7|1013.5|79
1742526300000|2025-03-21 03:05:00|1014.8|1013.6|1014.9|1013.7|1015|1013.8|1014.7|1013.5|8
1742526600000|2025-03-21 03:10:00|1015|1013.8|1014.9|1013.7|1015.1|1013.9|1014.9|1013.7|9
1742526900000|2025-03-21 03:15:00|1014.7|1013.5|1014.9|1013.7|1014.9|1013.7|1014.7|1013.5|9
1742527200000|2025-03-21 03:20:00|1014.8|1013.6|1015|1013.8|1015.2|1014|1014.7|1013.5|16
1742527500000|2025-03-21 03:25:00|1015.1|1013.9|1014.9|1013.7|1015.4|1014.2|1014.9|1013.7|72
1742527800000|2025-03-21 03:30:00|1014.8|1013.6|1014.7|1013.5|1014.9|1013.7|1014.7|1013.5|9
1742528100000|2025-03-21 03:35:00|1014.8|1013.6|1014.9|1013.7|1015.1|1013.9|1014.8|1013.6|6
1742528400000|2025-03-21 03:40:00|||||||||1
1742528700000|2025-03-21 03:45:00|1015.1|1013.9|1015.1|1013.9|1015.2|1014|1014.9|1013.7|2
1742529000000|2025-03-21 03:50:00|1014.9|1013.7|1014.9|1013.7|1015.1|1013.9|1014.9|1013.7|2
1742529600000|2025-03-21 04:00:00|1015.1|1013.9|1015.1|1013.9|1015.2|1014|1014.9|1013.7|83
1742529900000|2025-03-21 04:05:00|1015.2|1014|1015.2|1014|1015.3|1014.1|1015.2|1014|1
1742530200000|2025-03-21 04:10:00|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|8
1742530500000|2025-03-21 04:15:00|1015.6|1014.4|1015.6|1014.4|1015.6|1014.4|1015.4|1014.2|8
1742530800000|2025-03-21 04:20:00|1015.4|1014.2|1015.6|1014.4|1015.6|1014.4|1015.4|1014.2|4
1742531100000|2025-03-21 04:25:00|1015.4|1014.2|1015.2|1014|1015.4|1014.2|1015.2|1014|3
1742531400000|2025-03-21 04:30:00|||||||||1
1742532000000|2025-03-21 04:40:00|||||||||3
1742532300000|2025-03-21 04:45:00|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|1015.3|1014.1|5
1742532600000|2025-03-21 04:50:00|||||||||1
1742532900000|2025-03-21 04:55:00|1015.2|1014|1015.2|1014|1015.2|1014|1015.2|1014|6
1742533200000|2025-03-21 05:00:00|||||||||2
1742533500000|2025-03-21 05:05:00|||||||||8
1742533800000|2025-03-21 05:10:00|1015.4|1014.2|1015.3|1014.1|1015.4|1014.2|1015.3|1014.1|20
1742534100000|2025-03-21 05:15:00|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|5
1742534400000|2025-03-21 05:20:00|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|6
1742534700000|2025-03-21 05:25:00|1015.6|1014.4|1015.7|1014.5|1015.7|1014.5|1015.6|1014.4|11
1742535000000|2025-03-21 05:30:00|1015.6|1014.4|1015|1013.8|1015.7|1014.5|1014.9|1013.7|25
1742535300000|2025-03-21 05:35:00|1014.9|1013.7|1014.9|1013.7|1015.1|1013.9|1014.7|1013.5|12
1742535600000|2025-03-21 05:40:00|1015.1|1013.9|1015|1013.8|1015.2|1014|1014.9|1013.7|5
1742535900000|2025-03-21 05:45:00|1014.9|1013.7|1015|1013.8|1015.2|1014|1014.7|1013.5|49
1742536200000|2025-03-21 05:50:00|1015.1|1013.9|1015.2|1014|1015.4|1014.2|1015|1013.8|19
1742536500000|2025-03-21 05:55:00|1015.1|1013.9|1014.7|1013.5|1015.1|1013.9|1014.6|1013.4|3
1742536800000|2025-03-21 06:00:00|1014.6|1013.4|1015|1013.8|1015|1013.8|1014.6|1013.4|27
1742537100000|2025-03-21 06:05:00|1015.2|1014|1015|1013.8|1015.2|1014|1014.8|1013.6|25
1742537400000|2025-03-21 06:10:00|1015.2|1014|1015.5|1014.3|1015.5|1014.3|1015.2|1014|12
1742537700000|2025-03-21 06:15:00|1015.7|1014.5|1015.7|1014.5|1015.7|1014.5|1015.6|1014.4|10
1742538000000|2025-03-21 06:20:00|1015.5|1014.3|1015.1|1013.9|1015.7|1014.5|1015|1013.8|28
1742538300000|2025-03-21 06:25:00|1015|1013.8|1015|1013.8|1015.2|1014|1015|1013.8|8
1742538600000|2025-03-21 06:30:00|1015.2|1014|1015.2|1014|1015.5|1014.3|1015|1013.8|5
1742538900000|2025-03-21 06:35:00|1015.3|1014.1|1015.2|1014|1015.4|1014.2|1015|1013.8|6
1742539200000|2025-03-21 06:40:00|1015.1|1013.9|1015.2|1014|1015.5|1014.3|1015|1013.8|3
1742539500000|2025-03-21 06:45:00|1015.5|1014.3|1015.1|1013.9|1015.5|1014.3|1015.1|1013.9|7
1742539800000|2025-03-21 06:50:00|1015|1013.8|1015.6|1014.4|1015.7|1014.5|1015|1013.8|2
1742540100000|2025-03-21 06:55:00|1015.5|1014.3|1016|1014.8|1016|1014.8|1015.5|1014.3|7
1742540400000|2025-03-21 07:00:00|1016.1|1014.9|1017|1015.8|1017|1015.8|1016.1|1014.9|153
1742540700000|2025-03-21 07:05:00|1017.1|1015.9|1017.7|1016.5|1017.7|1016.5|1017|1015.8|40
1742541000000|2025-03-21 07:10:00|1017.9|1016.7|1017.7|1016.5|1018.2|1017|1017.7|1016.5|41
1742541300000|2025-03-21 07:15:00|1017.8|1016.6|1017.5|1016.3|1017.9|1016.7|1017.5|1016.3|56
1742541600000|2025-03-21 07:20:00|1017.4|1016.2|1018.2|1017|1018.2|1017|1017.4|1016.2|16
1742541900000|2025-03-21 07:25:00|1018|1016.8|1017.8|1016.6|1018|1016.8|1017.7|1016.5|7
1742542200000|2025-03-21 07:30:00|1017.9|1016.7|1017.8|1016.6|1018|1016.8|1017.7|1016.5|14
1742542500000|2025-03-21 07:35:00|1017.7|1016.5|1018|1016.8|1018.2|1017|1017.7|1016.5|487
1742542800000|2025-03-21 07:40:00|1017.7|1016.5|1017.7|1016.5|1018|1016.8|1017.7|1016.5|3
1742543100000|2025-03-21 07:45:00|1017.5|1016.3|1017.5|1016.3|1017.5|1016.3|1017.5|1016.3|4
1742543400000|2025-03-21 07:50:00|1017.7|1016.5|1017.5|1016.3|1017.7|1016.5|1017.5|1016.3|15
1742543700000|2025-03-21 07:55:00|1017.4|1016.2|1018|1016.8|1018|1016.8|1017.4|1016.2|38
1742544000000|2025-03-21 08:00:00|1017.9|1016.7|1017.2|1016|1017.9|1016.7|1016.9|1015.7|52
1742544300000|2025-03-21 08:05:00|1017.5|1016.3|1017.7|1016.5|1018|1016.8|1017.5|1016.3|50
1742544600000|2025-03-21 08:10:00|1017.5|1016.3|1017.3|1016.1|1017.5|1016.3|1017.2|1016|6
1742544900000|2025-03-21 08:15:00|1017.2|1016|1017.2|1016|1017.3|1016.1|1017|1015.8|8
1742545200000|2025-03-21 08:20:00|1017.5|1016.3|1017.5|1016.3|1018|1016.8|1017.3|1016.1|38
1742545500000|2025-03-21 08:25:00|1017.6|1016.4|1016.4|1015.2|1017.6|1016.4|1016.4|1015.2|70
1742545800000|2025-03-21 08:30:00|1016.3|1015.1|1016.2|1015|1016.5|1015.3|1016.2|1015|18
1742546100000|2025-03-21 08:35:00|1016.5|1015.3|1016.5|1015.3|1016.5|1015.3|1015.9|1014.7|58
1742546400000|2025-03-21 08:40:00|1016.4|1015.2|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|15
1742546700000|2025-03-21 08:45:00|1016.5|1015.3|1016.7|1015.5|1017|1015.8|1016.2|1015|39
1742547000000|2025-03-21 08:50:00|1016.8|1015.6|1017|1015.8|1017.1|1015.9|1016.7|1015.5|32
1742547300000|2025-03-21 08:55:00|1017.1|1015.9|1016.7|1015.5|1017.1|1015.9|1016.7|1015.5|12
1742547600000|2025-03-21 09:00:00|1016.8|1015.6|1017.1|1015.9|1017.1|1015.9|1016.7|1015.5|16
1742547900000|2025-03-21 09:05:00|1017.2|1016|1016.7|1015.5|1017.2|1016|1016.7|1015.5|3
1742548200000|2025-03-21 09:10:00|1016.5|1015.3|1016.2|1015|1016.5|1015.3|1016.1|1014.9|90
1742548500000|2025-03-21 09:15:00|1016.5|1015.3|1016.5|1015.3|1016.5|1015.3|1016.4|1015.2|10
1742548800000|2025-03-21 09:20:00|1016.4|1015.2|1016.6|1015.4|1016.7|1015.5|1016.4|1015.2|17
1742549100000|2025-03-21 09:25:00|1016.5|1015.3|1016.4|1015.2|1016.6|1015.4|1016.1|1014.9|9
1742549400000|2025-03-21 09:30:00|1016.2|1015|1016.4|1015.2|1016.4|1015.2|1016.1|1014.9|15
1742549700000|2025-03-21 09:35:00|1016.3|1015.1|1017|1015.8|1017.1|1015.9|1016.3|1015.1|140
1742550000000|2025-03-21 09:40:00|1017.1|1015.9|1016.9|1015.7|1017.1|1015.9|1016.6|1015.4|48
1742550300000|2025-03-21 09:45:00|1017.1|1015.9|1017.7|1016.5|1017.9|1016.7|1017.1|1015.9|96
1742550600000|2025-03-21 09:50:00|1017.6|1016.4|1018.4|1017.2|1018.4|1017.2|1017.6|1016.4|67
1742550900000|2025-03-21 09:55:00|1018.2|1017|1017.6|1016.4|1018.5|1017.3|1017.6|1016.4|33
1742551200000|2025-03-21 10:00:00|1017.9|1016.7|1018|1016.8|1018.1|1016.9|1017.6|1016.4|78
1742551500000|2025-03-21 10:05:00|1017.9|1016.7|1018.1|1016.9|1018.4|1017.2|1017.9|1016.7|17
1742551800000|2025-03-21 10:10:00|1018.2|1017|1018.9|1017.7|1018.9|1017.7|1018.1|1016.9|45
1742552100000|2025-03-21 10:15:00|1019|1017.8|1019.4|1018.2|1019.4|1018.2|1018.6|1017.4|48
1742552400000|2025-03-21 10:20:00|1019.5|1018.3|1019.4|1018.2|1019.8|1018.6|1019.2|1018|55
1742552700000|2025-03-21 10:25:00|1019.5|1018.3|1019.7|1018.5|1019.8|1018.6|1019.4|1018.2|131
1742553000000|2025-03-21 10:30:00|1019.8|1018.6|1019.5|1018.3|1019.9|1018.7|1019.5|1018.3|81
1742553300000|2025-03-21 10:35:00|1019.6|1018.4|1019.7|1018.5|1019.9|1018.7|1019|1017.8|94
1742553600000|2025-03-21 10:40:00|1019.5|1018.3|1019.7|1018.5|1019.7|1018.5|1019.4|1018.2|10
1742553900000|2025-03-21 10:45:00|1019.6|1018.4|1019.2|1018|1019.6|1018.4|1019|1017.8|36
1742554200000|2025-03-21 10:50:00|1019.3|1018.1|1019.2|1018|1019.7|1018.5|1019.2|1018|59
1742554500000|2025-03-21 10:55:00|1019|1017.8|1019.2|1018|1019.2|1018|1019|1017.8|88
1742554800000|2025-03-21 11:00:00|1019.1|1017.9|1018.7|1017.5|1019.2|1018|1018.7|1017.5|35
1742555100000|2025-03-21 11:05:00|1018.5|1017.3|1018.4|1017.2|1018.7|1017.5|1018.2|1017|57
1742555400000|2025-03-21 11:10:00|1018.3|1017.1|1019.1|1017.9|1019.1|1017.9|1018.3|1017.1|56
1742555700000|2025-03-21 11:15:00|1019|1017.8|1018.4|1017.2|1019|1017.8|1018.4|1017.2|43
1742556000000|2025-03-21 11:20:00|1018.2|1017|1018.3|1017.1|1018.9|1017.7|1018.2|1017|32
1742556300000|2025-03-21 11:25:00|1018.2|1017|1018.2|1017|1018.4|1017.2|1018.1|1016.9|14
1742556600000|2025-03-21 11:30:00|1018.1|1016.9|1019|1017.8|1019.1|1017.9|1018|1016.8|33
1742556900000|2025-03-21 11:35:00|1019.2|1018|1019.4|1018.2|1019.4|1018.2|1019.2|1018|654
1742557200000|2025-03-21 11:40:00|1019.3|1018.1|1019.8|1018.6|1020|1018.8|1019.3|1018.1|51
1742557500000|2025-03-21 11:45:00|1019.9|1018.7|1019.5|1018.3|1019.9|1018.7|1019.2|1018|44
1742557800000|2025-03-21 11:50:00|1019.8|1018.6|1019.5|1018.3|1019.8|1018.6|1019.5|1018.3|69
1742558100000|2025-03-21 11:55:00|1019.8|1018.6|1019.3|1018.1|1019.8|1018.6|1019.3|1018.1|45
1742558400000|2025-03-21 12:00:00|1019.1|1017.9|1017.8|1016.6|1019.1|1017.9|1016.9|1015.7|212
1742558700000|2025-03-21 12:05:00|1017.6|1016.4|1017.3|1016.1|1017.8|1016.6|1017.3|1016.1|102
1742559000000|2025-03-21 12:10:00|1017.5|1016.3|1017.3|1016.1|1017.8|1016.6|1017.3|1016.1|79
1742559300000|2025-03-21 12:15:00|1017.2|1016|1017.3|1016.1|1017.3|1016.1|1017|1015.8|30
1742559600000|2025-03-21 12:20:00|1017|1015.8|1016.8|1015.6|1017.3|1016.1|1016.7|1015.5|50
1742559900000|2025-03-21 12:25:00|1016.6|1015.4|1017|1015.8|1017|1015.8|1016.5|1015.3|108
1742560200000|2025-03-21 12:30:00|1016.9|1015.7|1016|1014.8|1016.9|1015.7|1016|1014.8|160
1742560500000|2025-03-21 12:35:00|1015.8|1014.6|1015.8|1014.6|1016|1014.8|1015.8|1014.6|118
1742560800000|2025-03-21 12:40:00|1015.5|1014.3|1017|1015.8|1017|1015.8|1015.5|1014.3|122
1742563800000|2025-03-21 13:30:00|1016.4|1015.2|1016.1|1014.9|1016.4|1015.2|1014.1|1012.9|2453
1742564100000|2025-03-21 13:35:00|1015.9|1014.7|1018.3|1017.1|1018.4|1017.2|1015.9|1014.7|1152
1742564400000|2025-03-21 13:40:00|1018.2|1017|1017.8|1016.6|1018.3|1017.1|1017.3|1016.1|626
1742564700000|2025-03-21 13:45:00|1017.7|1016.5|1017.2|1016|1019|1017.8|1017.2|1016|684
1742565000000|2025-03-21 13:50:00|1017.3|1016.1|1016.7|1015.5|1017.3|1016.1|1015.9|1014.7|816
1742565300000|2025-03-21 13:55:00|1016.9|1015.7|1017.2|1016|1017.5|1016.3|1015.9|1014.7|1016
1742565600000|2025-03-21 14:00:00|1017.1|1015.9|1015.2|1014|1017.9|1016.7|1015.2|1014|1160
1742565900000|2025-03-21 14:05:00|1015.3|1014.1|1014.5|1013.3|1015.7|1014.5|1013.9|1012.7|1268
1742566200000|2025-03-21 14:10:00|1014.3|1013.1|1013|1011.8|1014.9|1013.7|1013|1011.8|1079
1742566500000|2025-03-21 14:15:00|1013.2|1012|1014.3|1013.1|1014.5|1013.3|1013|1011.8|517
1742566800000|2025-03-21 14:20:00|1014.2|1013|1013.5|1012.3|1014.3|1013.1|1013.3|1012.1|331
1742567100000|2025-03-21 14:25:00|1013.3|1012.1|1011.5|1010.3|1013.5|1012.3|1011.1|1009.9|1441
1742567400000|2025-03-21 14:30:00|1011.4|1010.2|1011.3|1010.1|1011.8|1010.6|1011.1|1009.9|782
1742567700000|2025-03-21 14:35:00|1011.1|1009.9|1011.3|1010.1|1012|1010.8|1011|1009.8|516
1742568000000|2025-03-21 14:40:00|1011.5|1010.3|1011.8|1010.6|1012.3|1011.1|1011.1|1009.9|594
1742568300000|2025-03-21 14:45:00|1011.6|1010.4|1012.1|1010.9|1012.3|1011.1|1011.3|1010.1|599
1742568600000|2025-03-21 14:50:00|1012.3|1011.1|1012.3|1011.1|1012.8|1011.6|1011.7|1010.5|349
1742568900000|2025-03-21 14:55:00|1012.4|1011.2|1012.3|1011.1|1012.8|1011.6|1012.2|1011|429
1742569200000|2025-03-21 15:00:00|1012.5|1011.3|1011.9|1010.7|1013.9|1012.7|1011.9|1010.7|530
1742569500000|2025-03-21 15:05:00|1011.8|1010.6|1011.1|1009.9|1012.3|1011.1|1011.1|1009.9|429
1742569800000|2025-03-21 15:10:00|1011|1009.8|1010.9|1009.7|1011|1009.8|1010.3|1009.1|664
1742570100000|2025-03-21 15:15:00|1010.8|1009.6|1011.6|1010.4|1012.1|1010.9|1010.8|1009.6|498
1742570400000|2025-03-21 15:20:00|1011.5|1010.3|1011|1009.8|1011.6|1010.4|1010.6|1009.4|457
1742570700000|2025-03-21 15:25:00|1011.1|1009.9|1011.3|1010.1|1011.9|1010.7|1010.9|1009.7|284
1742571000000|2025-03-21 15:30:00|1011.4|1010.2|1011.4|1010.2|1012|1010.8|1010.9|1009.7|436
1742571300000|2025-03-21 15:35:00|1011.3|1010.1|1011.8|1010.6|1012.4|1011.2|1011.1|1009.9|787
1742571600000|2025-03-21 15:40:00|1011.9|1010.7|1011.8|1010.6|1012.1|1010.9|1011.6|1010.4|350
1742571900000|2025-03-21 15:45:00|1012|1010.8|1011.6|1010.4|1012.1|1010.9|1010.9|1009.7|424
1742572200000|2025-03-21 15:50:00|1011.5|1010.3|1011.1|1009.9|1012.1|1010.9|1011.1|1009.9|257
1742572500000|2025-03-21 15:55:00|1011|1009.8|1010.4|1009.2|1011.4|1010.2|1010.4|1009.2|248
1742572800000|2025-03-21 16:00:00|1010.3|1009.1|1010.8|1009.6|1011|1009.8|1010.1|1008.9|828
1742573100000|2025-03-21 16:05:00|1010.6|1009.4|1011|1009.8|1011.1|1009.9|1009.9|1008.7|512
1742573400000|2025-03-21 16:10:00|1010.8|1009.6|1010.9|1009.7|1011|1009.8|1010.4|1009.2|135
1742573700000|2025-03-21 16:15:00|1010.8|1009.6|1010.9|1009.7|1011.6|1010.4|1010.6|1009.4|370
1742574000000|2025-03-21 16:20:00|1010.8|1009.6|1010.4|1009.2|1011.1|1009.9|1010.4|1009.2|439
1742574300000|2025-03-21 16:25:00|1010.6|1009.4|1011|1009.8|1011.1|1009.9|1010.6|1009.4|164
1742574600000|2025-03-21 16:30:00|1011.1|1009.9|1011.8|1010.6|1011.9|1010.7|1010.8|1009.6|285
1742574900000|2025-03-21 16:35:00|1011.9|1010.7|1011.8|1010.6|1012.5|1011.3|1011.8|1010.6|241
1742575200000|2025-03-21 16:40:00|1011.9|1010.7|1012|1010.8|1012.5|1011.3|1011.9|1010.7|524
1742575500000|2025-03-21 16:45:00|1011.8|1010.6|1011.8|1010.6|1012.3|1011.1|1011.4|1010.2|267
1742575800000|2025-03-21 16:50:00|1011.5|1010.3|1011.5|1010.3|1011.8|1010.6|1011.3|1010.1|446
1742576100000|2025-03-21 16:55:00|1011.3|1010.1|1012.9|1011.7|1013|1011.8|1011.3|1010.1|463
1742576400000|2025-03-21 17:00:00|1013|1011.8|1013.3|1012.1|1013.5|1012.3|1012.8|1011.6|591
1742576700000|2025-03-21 17:05:00|1013.2|1012|1014.2|1013|1014.3|1013.1|1013|1011.8|433
1742577000000|2025-03-21 17:10:00|1014.3|1013.1|1015.4|1014.2|1015.7|1014.5|1013.9|1012.7|1139
1742577300000|2025-03-21 17:15:00|1015.3|1014.1|1015.1|1013.9|1015.7|1014.5|1014.9|1013.7|774
1742577600000|2025-03-21 17:20:00|1015.2|1014|1014.7|1013.5|1015.2|1014|1014.4|1013.2|605
1742577900000|2025-03-21 17:25:00|1014.4|1013.2|1014.8|1013.6|1014.9|1013.7|1014.1|1012.9|393
1742578200000|2025-03-21 17:30:00|1014.9|1013.7|1015|1013.8|1015.1|1013.9|1014.6|1013.4|903
1742578500000|2025-03-21 17:35:00|1014.7|1013.5|1014.8|1013.6|1015|1013.8|1014.3|1013.1|582
1742578800000|2025-03-21 17:40:00|1014.7|1013.5|1014.2|1013|1015|1013.8|1014.1|1012.9|294
1742579100000|2025-03-21 17:45:00|1014.3|1013.1|1015.6|1014.4|1015.6|1014.4|1014.3|1013.1|1541
1742579400000|2025-03-21 17:50:00|1015.5|1014.3|1016.3|1015.1|1016.4|1015.2|1015.4|1014.2|517
1742579700000|2025-03-21 17:55:00|1016.4|1015.2|1015.8|1014.6|1016.4|1015.2|1015.8|1014.6|433
1742580000000|2025-03-21 18:00:00|1016|1014.8|1016.3|1015.1|1016.4|1015.2|1015.3|1014.1|677
1742580300000|2025-03-21 18:05:00|1016.4|1015.2|1016.1|1014.9|1016.4|1015.2|1015.9|1014.7|545
1742580600000|2025-03-21 18:10:00|1016.2|1015|1015.3|1014.1|1016.2|1015|1014.8|1013.6|2141
1742580900000|2025-03-21 18:15:00|1015.1|1013.9|1015.1|1013.9|1015.6|1014.4|1015|1013.8|2497
1742774400000|2025-03-24 00:00:00|1016.2|1015|1016|1014.8|1017.2|1016|1015.7|1014.5|461
1742774700000|2025-03-24 00:05:00|1015.9|1014.7|1014.8|1013.6|1016.2|1015|1014.3|1013.1|131
1742775000000|2025-03-24 00:10:00|1014.9|1013.7|1014.4|1013.2|1014.9|1013.7|1014.4|1013.2|42
1742775300000|2025-03-24 00:15:00|1014.5|1013.3|1014|1012.8|1014.5|1013.3|1013.9|1012.7|42
1742775600000|2025-03-24 00:20:00|1013.9|1012.7|1014.5|1013.3|1014.8|1013.6|1013.8|1012.6|104
1742775900000|2025-03-24 00:25:00|1014.7|1013.5|1014.8|1013.6|1015|1013.8|1014.7|1013.5|184
1742776200000|2025-03-24 00:30:00|1014.7|1013.5|1015|1013.8|1015.2|1014|1014.5|1013.3|240
1742776500000|2025-03-24 00:35:00|1014.8|1013.6|1014.3|1013.1|1014.9|1013.7|1014.3|1013.1|19
1742776800000|2025-03-24 00:40:00|1014.4|1013.2|1014.1|1012.9|1014.4|1013.2|1014.1|1012.9|23
1742777100000|2025-03-24 00:45:00|1014.2|1013|1014.5|1013.3|1014.6|1013.4|1014.2|1013|9
1742777400000|2025-03-24 00:50:00|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|4
1742777700000|2025-03-24 00:55:00|1014.5|1013.3|1014.6|1013.4|1014.7|1013.5|1014.3|1013.1|42
1742778000000|2025-03-24 01:00:00|1014.5|1013.3|1014.6|1013.4|1014.8|1013.6|1014|1012.8|107
1742778300000|2025-03-24 01:05:00|1014.7|1013.5|1015.1|1013.9|1015.1|1013.9|1014.2|1013|51
1742778600000|2025-03-24 01:10:00|1015|1013.8|1013.9|1012.7|1015.1|1013.9|1013.9|1012.7|84
1742778900000|2025-03-24 01:15:00|1013.7|1012.5|1012.9|1011.7|1013.8|1012.6|1012.9|1011.7|218
1742779200000|2025-03-24 01:20:00|1012.8|1011.6|1012.3|1011.1|1012.9|1011.7|1012.3|1011.1|108
1742779500000|2025-03-24 01:25:00|1012.4|1011.2|1012.4|1011.2|1012.9|1011.7|1012.3|1011.1|124
1742779800000|2025-03-24 01:30:00|1012.6|1011.4|1012.6|1011.4|1013|1011.8|1012.6|1011.4|68
1742780100000|2025-03-24 01:35:00|1012.5|1011.3|1012.1|1010.9|1012.7|1011.5|1011.8|1010.6|89
1742780400000|2025-03-24 01:40:00|1011.8|1010.6|1012.3|1011.1|1012.4|1011.2|1011.8|1010.6|33
1742780700000|2025-03-24 01:45:00|1012.2|1011|1011.9|1010.7|1012.3|1011.1|1011.8|1010.6|240
1742781000000|2025-03-24 01:50:00|1011.8|1010.6|1011.9|1010.7|1011.9|1010.7|1011.6|1010.4|44
1742781300000|2025-03-24 01:55:00|1012|1010.8|1012|1010.8|1012|1010.8|1011.8|1010.6|6
1742781600000|2025-03-24 02:00:00|1012.1|1010.9|1012|1010.8|1012.3|1011.1|1011.9|1010.7|20
1742781900000|2025-03-24 02:05:00|1012.1|1010.9|1012.3|1011.1|1012.3|1011.1|1011.9|1010.7|5
1742782200000|2025-03-24 02:10:00|1012.4|1011.2|1012|1010.8|1012.4|1011.2|1011.8|1010.6|33
1742782500000|2025-03-24 02:15:00|1011.9|1010.7|1011.9|1010.7|1012|1010.8|1011.9|1010.7|4
1742782800000|2025-03-24 02:20:00|1011.8|1010.6|1012.2|1011|1012.2|1011|1011.8|1010.6|6
1742783100000|2025-03-24 02:25:00|1012.1|1010.9|1012.5|1011.3|1012.5|1011.3|1012.1|1010.9|5
1742783400000|2025-03-24 02:30:00|1012.4|1011.2|1011.9|1010.7|1012.6|1011.4|1011.8|1010.6|49
1742783700000|2025-03-24 02:35:00|1011.8|1010.6|1012.1|1010.9|1012.2|1011|1011.6|1010.4|15
1742784000000|2025-03-24 02:40:00|1012.2|1011|1012|1010.8|1012.2|1011|1012|1010.8|10
1742784300000|2025-03-24 02:45:00|1012.1|1010.9|1012|1010.8|1012.2|1011|1011.8|1010.6|12
1742784600000|2025-03-24 02:50:00|1012.1|1010.9|1012|1010.8|1012.2|1011|1011.8|1010.6|8
1742784900000|2025-03-24 02:55:00|1011.9|1010.7|1011.8|1010.6|1012|1010.8|1011.8|1010.6|4
1742785200000|2025-03-24 03:00:00|1011.9|1010.7|1012.1|1010.9|1012.3|1011.1|1011.9|1010.7|14
1742785500000|2025-03-24 03:05:00|1012|1010.8|1012.7|1011.5|1012.8|1011.6|1012|1010.8|30
1742785800000|2025-03-24 03:10:00|1012.6|1011.4|1012.7|1011.5|1012.8|1011.6|1012.6|1011.4|22
1742786100000|2025-03-24 03:15:00|1012.6|1011.4|1013.6|1012.4|1013.7|1012.5|1012.6|1011.4|34
1742786400000|2025-03-24 03:20:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1012.9|1011.7|21
1742786700000|2025-03-24 03:25:00|1013.5|1012.3|1012.9|1011.7|1013.6|1012.4|1012.8|1011.6|15
1742787000000|2025-03-24 03:30:00|1012.8|1011.6|1012.7|1011.5|1012.8|1011.6|1012.7|1011.5|0
1742787300000|2025-03-24 03:35:00|1012.9|1011.7|1012.8|1011.6|1013|1011.8|1012.8|1011.6|6
1742787600000|2025-03-24 03:40:00|1012.7|1011.5|1012.6|1011.4|1012.7|1011.5|1012.6|1011.4|0
1742787900000|2025-03-24 03:45:00|1012.5|1011.3|1012.4|1011.2|1012.6|1011.4|1012.3|1011.1|6
1742788200000|2025-03-24 03:50:00|1012.5|1011.3|1012.4|1011.2|1012.5|1011.3|1012.4|1011.2|0
1742788500000|2025-03-24 03:55:00|1012.5|1011.3|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|3
1742788800000|2025-03-24 04:00:00|1012.4|1011.2|1012.7|1011.5|1012.8|1011.6|1012.4|1011.2|29
1742789100000|2025-03-24 04:05:00|1012.8|1011.6|1012.9|1011.7|1013|1011.8|1012.7|1011.5|3
1742789700000|2025-03-24 04:15:00|1012.8|1011.6|1012.9|1011.7|1012.9|1011.7|1012.6|1011.4|21
1742790000000|2025-03-24 04:20:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.6|1011.4|22
1742790300000|2025-03-24 04:25:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.6|1011.4|1
1742790600000|2025-03-24 04:30:00|1012.8|1011.6|1012.7|1011.5|1012.8|1011.6|1012.6|1011.4|1
1742790900000|2025-03-24 04:35:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.6|1011.4|1
1742791200000|2025-03-24 04:40:00|1012.6|1011.4|1012.6|1011.4|1012.7|1011.5|1012.6|1011.4|2
1742791500000|2025-03-24 04:45:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.6|1011.4|13
1742791800000|2025-03-24 04:50:00|1012.8|1011.6|1012.8|1011.6|1012.8|1011.6|1012.8|1011.6|2
1742792400000|2025-03-24 05:00:00|1012.6|1011.4|1012.5|1011.3|1012.8|1011.6|1012.5|1011.3|3
1742792700000|2025-03-24 05:05:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.6|1011.4|10
1742793000000|2025-03-24 05:10:00|1012.8|1011.6|1012.9|1011.7|1012.9|1011.7|1012.8|1011.6|0
1742793300000|2025-03-24 05:15:00|1012.7|1011.5|1012.8|1011.6|1012.8|1011.6|1012.7|1011.5|3
1742793600000|2025-03-24 05:20:00|1012.9|1011.7|1013.4|1012.2|1013.4|1012.2|1012.9|1011.7|33
1742793900000|2025-03-24 05:25:00|1013.3|1012.1|1013.4|1012.2|1013.4|1012.2|1013.3|1012.1|24
1742794200000|2025-03-24 05:30:00|1013.2|1012|1013.1|1011.9|1013.7|1012.5|1012.9|1011.7|17
1742794500000|2025-03-24 05:35:00|1013.2|1012|1012.9|1011.7|1013.4|1012.2|1012.9|1011.7|10
1742794800000|2025-03-24 05:40:00|1013|1011.8|1013.2|1012|1013.2|1012|1012.9|1011.7|7
1742795100000|2025-03-24 05:45:00|1013.1|1011.9|1013.4|1012.2|1013.4|1012.2|1013.1|1011.9|28
1742795400000|2025-03-24 05:50:00|1013.6|1012.4|1013.4|1012.2|1013.7|1012.5|1013.4|1012.2|36
1742795700000|2025-03-24 05:55:00|1013.5|1012.3|1013.4|1012.2|1013.6|1012.4|1013.4|1012.2|2
1742796000000|2025-03-24 06:00:00|1013.5|1012.3|1013.2|1012|1013.6|1012.4|1013.2|1012|18
1742796300000|2025-03-24 06:05:00|1013.3|1012.1|1013.3|1012.1|1013.4|1012.2|1013.1|1011.9|1
1742796600000|2025-03-24 06:10:00|1013.2|1012|1012.3|1011.1|1013.3|1012.1|1012.2|1011|37
1742796900000|2025-03-24 06:15:00|1012.4|1011.2|1012.7|1011.5|1012.7|1011.5|1012.3|1011.1|4
1742797200000|2025-03-24 06:20:00|1012.8|1011.6|1012.9|1011.7|1013.1|1011.9|1012.7|1011.5|21
1742797500000|2025-03-24 06:25:00|1013|1011.8|1013.2|1012|1013.2|1012|1012.7|1011.5|7
1742797800000|2025-03-24 06:30:00|1013.1|1011.9|1012.9|1011.7|1013.4|1012.2|1012.9|1011.7|37
1742798100000|2025-03-24 06:35:00|1012.7|1011.5|1012.7|1011.5|1012.8|1011.6|1012.6|1011.4|8
1742798400000|2025-03-24 06:40:00|1012.6|1011.4|1013|1011.8|1013.1|1011.9|1012.4|1011.2|12
1742798700000|2025-03-24 06:45:00|1013.1|1011.9|1013|1011.8|1013.2|1012|1012.9|1011.7|5
1742799000000|2025-03-24 06:50:00|1012.9|1011.7|1013.1|1011.9|1013.2|1012|1012.7|1011.5|15
1742799300000|2025-03-24 06:55:00|1013|1011.8|1012.9|1011.7|1013.1|1011.9|1012.8|1011.6|9
1742799600000|2025-03-24 07:00:00|1013|1011.8|1013.2|1012|1013.2|1012|1013|1011.8|26
1742799900000|2025-03-24 07:05:00|1013.3|1012.1|1013.2|1012|1013.4|1012.2|1013.2|1012|13
1742800200000|2025-03-24 07:10:00|1013.1|1011.9|1013.2|1012|1013.4|1012.2|1013.1|1011.9|15
1742800500000|2025-03-24 07:15:00|1013.1|1011.9|1013.1|1011.9|1013.2|1012|1012.9|1011.7|14
1742800800000|2025-03-24 07:20:00|1013|1011.8|1013.3|1012.1|1013.4|1012.2|1013|1011.8|31
1742801100000|2025-03-24 07:25:00|1013.2|1012|1012.9|1011.7|1013.2|1012|1012.9|1011.7|22
1742801400000|2025-03-24 07:30:00|1013|1011.8|1012.9|1011.7|1013.2|1012|1012.9|1011.7|39
1742801700000|2025-03-24 07:35:00|1012.7|1011.5|1013.1|1011.9|1013.1|1011.9|1012.7|1011.5|44
1742802000000|2025-03-24 07:40:00|1012.9|1011.7|1012.9|1011.7|1013|1011.8|1012.7|1011.5|19
1742802300000|2025-03-24 07:45:00|1012.8|1011.6|1012.6|1011.4|1012.9|1011.7|1012.6|1011.4|7
1742802600000|2025-03-24 07:50:00|1012.5|1011.3|1012.7|1011.5|1012.7|1011.5|1012.1|1010.9|43
1742802900000|2025-03-24 07:55:00|1012.6|1011.4|1012.7|1011.5|1013.1|1011.9|1012.6|1011.4|26
1742803200000|2025-03-24 08:00:00|1012.6|1011.4|1012.4|1011.2|1012.6|1011.4|1012.3|1011.1|22
1742803500000|2025-03-24 08:05:00|1012.3|1011.1|1012.4|1011.2|1012.5|1011.3|1012.3|1011.1|11
1742803800000|2025-03-24 08:10:00|1012.5|1011.3|1012.8|1011.6|1012.8|1011.6|1012.4|1011.2|19
1742804100000|2025-03-24 08:15:00|1012.9|1011.7|1013.1|1011.9|1013.3|1012.1|1012.9|1011.7|78
1742804400000|2025-03-24 08:20:00|1012.9|1011.7|1013.2|1012|1013.2|1012|1012.9|1011.7|63
1742804700000|2025-03-24 08:25:00|1013.3|1012.1|1013.2|1012|1013.3|1012.1|1012.7|1011.5|37
1742805000000|2025-03-24 08:30:00|1013.1|1011.9|1012.4|1011.2|1013.2|1012|1012.4|1011.2|18
1742805300000|2025-03-24 08:35:00|1012.2|1011|1012.4|1011.2|1012.4|1011.2|1012|1010.8|32
1742805600000|2025-03-24 08:40:00|1012.6|1011.4|1012.6|1011.4|1012.9|1011.7|1012.4|1011.2|45
1742805900000|2025-03-24 08:45:00|1012.4|1011.2|1012.6|1011.4|1012.6|1011.4|1012.4|1011.2|26
1742806200000|2025-03-24 08:50:00|1012.5|1011.3|1011.8|1010.6|1012.6|1011.4|1011.8|1010.6|39
1742806500000|2025-03-24 08:55:00|1011.7|1010.5|1011.3|1010.1|1011.9|1010.7|1011.3|1010.1|297
1742806800000|2025-03-24 09:00:00|1011.4|1010.2|1011.3|1010.1|1011.9|1010.7|1011.1|1009.9|94
1742807100000|2025-03-24 09:05:00|1011.2|1010|1011.3|1010.1|1011.3|1010.1|1011.1|1009.9|19
1742807400000|2025-03-24 09:10:00|1011.1|1009.9|1011.5|1010.3|1011.5|1010.3|1011|1009.8|33
1742807700000|2025-03-24 09:15:00|1011.6|1010.4|1011.3|1010.1|1011.8|1010.6|1011.3|1010.1|35
1742808000000|2025-03-24 09:20:00|1011.5|1010.3|1011.6|1010.4|1011.6|1010.4|1011.3|1010.1|34
1742808300000|2025-03-24 09:25:00|1011.7|1010.5|1012.1|1010.9|1012.1|1010.9|1011.7|1010.5|17
1742808600000|2025-03-24 09:30:00|1012.2|1011|1012|1010.8|1012.3|1011.1|1012|1010.8|23
1742808900000|2025-03-24 09:35:00|1011.8|1010.6|1012.3|1011.1|1012.3|1011.1|1011.8|1010.6|23
1742809200000|2025-03-24 09:40:00|1012.1|1010.9|1012.5|1011.3|1012.6|1011.4|1012.1|1010.9|138
1742809500000|2025-03-24 09:45:00|1012.6|1011.4|1013|1011.8|1013.1|1011.9|1012.5|1011.3|77
1742809800000|2025-03-24 09:50:00|1013.1|1011.9|1012.8|1011.6|1013.3|1012.1|1012.8|1011.6|67
1742810100000|2025-03-24 09:55:00|1012.6|1011.4|1013|1011.8|1013|1011.8|1012.5|1011.3|30
1742810400000|2025-03-24 10:00:00|1013.1|1011.9|1014.1|1012.9|1014.4|1013.2|1013|1011.8|85
1742810700000|2025-03-24 10:05:00|1014.2|1013|1014|1012.8|1014.3|1013.1|1013.8|1012.6|68
1742811000000|2025-03-24 10:10:00|1014.3|1013.1|1014.3|1013.1|1014.3|1013.1|1014.3|1013.1|7
1742811300000|2025-03-24 10:15:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.1|1012.9|90
1742811600000|2025-03-24 10:20:00|1014.5|1013.3|1014.4|1013.2|1014.5|1013.3|1014.3|1013.1|24
1742811900000|2025-03-24 10:25:00|1014.3|1013.1|1015|1013.8|1015.1|1013.9|1014.3|1013.1|71
1742812200000|2025-03-24 10:30:00|1014.9|1013.7|1015|1013.8|1015|1013.8|1014.7|1013.5|88
1742812500000|2025-03-24 10:35:00|1015.1|1013.9|1015|1013.8|1015.3|1014.1|1014.9|1013.7|49
1742812800000|2025-03-24 10:40:00|1014.9|1013.7|1014.8|1013.6|1015|1013.8|1014.5|1013.3|94
1742813100000|2025-03-24 10:45:00|1014.7|1013.5|1014.8|1013.6|1015|1013.8|1014.7|1013.5|37
1742813400000|2025-03-24 10:50:00|1014.9|1013.7|1014.4|1013.2|1015|1013.8|1014.4|1013.2|51
1742813700000|2025-03-24 10:55:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014|1012.8|27
1742814000000|2025-03-24 11:00:00|1014.3|1013.1|1014|1012.8|1014.3|1013.1|1014|1012.8|36
1742814300000|2025-03-24 11:05:00|1013.8|1012.6|1013.6|1012.4|1014|1012.8|1013.4|1012.2|31
1742814600000|2025-03-24 11:10:00|1013.5|1012.3|1013.8|1012.6|1013.8|1012.6|1013.5|1012.3|12
1742814900000|2025-03-24 11:15:00|1013.7|1012.5|1013.1|1011.9|1013.8|1012.6|1012.9|1011.7|51
1742815200000|2025-03-24 11:20:00|1013|1011.8|1013.5|1012.3|1013.5|1012.3|1013|1011.8|21
1742815500000|2025-03-24 11:25:00|1013.4|1012.2|1013.5|1012.3|1013.8|1012.6|1013.3|1012.1|72
1742815800000|2025-03-24 11:30:00|1013.6|1012.4|1013.3|1012.1|1013.6|1012.4|1013|1011.8|22
1742816100000|2025-03-24 11:35:00|1013.2|1012|1013.3|1012.1|1013.5|1012.3|1013.1|1011.9|13
1742816400000|2025-03-24 11:40:00|1013|1011.8|1011.7|1010.5|1013|1011.8|1011.7|1010.5|174
1742816700000|2025-03-24 11:45:00|1011.8|1010.6|1011.2|1010|1011.8|1010.6|1010.7|1009.5|462
1742817000000|2025-03-24 11:50:00|1011.3|1010.1|1010.8|1009.6|1011.3|1010.1|1010.7|1009.5|119
1742817300000|2025-03-24 11:55:00|1010.7|1009.5|1011.2|1010|1011.5|1010.3|1010.7|1009.5|340
1742817600000|2025-03-24 12:00:00|1011.3|1010.1|1011.2|1010|1012|1010.8|1011.2|1010|105
1742817900000|2025-03-24 12:05:00|1011.4|1010.2|1010.9|1009.7|1011.5|1010.3|1010.4|1009.2|782
1742818200000|2025-03-24 12:10:00|1010.8|1009.6|1010.7|1009.5|1010.9|1009.7|1010.7|1009.5|46
1742818500000|2025-03-24 12:15:00|1010.5|1009.3|1011.4|1010.2|1011.4|1010.2|1010.4|1009.2|288
1742818800000|2025-03-24 12:20:00|1011.7|1010.5|1011.4|1010.2|1011.7|1010.5|1011.4|1010.2|50
1742819100000|2025-03-24 12:25:00|1011.5|1010.3|1011.2|1010|1011.9|1010.7|1010.9|1009.7|98
1742819400000|2025-03-24 12:30:00|1011|1009.8|1010.9|1009.7|1011.2|1010|1010.9|1009.7|53
1742819700000|2025-03-24 12:35:00|1011|1009.8|1011.4|1010.2|1011.4|1010.2|1010.9|1009.7|192
1742820000000|2025-03-24 12:40:00|1011.7|1010.5|1012.5|1011.3|1012.7|1011.5|1011.7|1010.5|169
1742823000000|2025-03-24 13:30:00|1011.5|1010.3|1010.8|1009.6|1012.2|1011|1009.4|1008.2|2075
1742823300000|2025-03-24 13:35:00|1010.9|1009.7|1011.5|1010.3|1012.5|1011.3|1010.9|1009.7|1195
1742823600000|2025-03-24 13:40:00|1011.7|1010.5|1012.9|1011.7|1013.4|1012.2|1011|1009.8|1090
1742823900000|2025-03-24 13:45:00|1013|1011.8|1013.4|1012.2|1013.7|1012.5|1012.2|1011|922
1742824200000|2025-03-24 13:50:00|1013.2|1012|1011.9|1010.7|1013.7|1012.5|1011.6|1010.4|775
1742824500000|2025-03-24 13:55:00|1012|1010.8|1011.9|1010.7|1012.3|1011.1|1011.4|1010.2|683
1742824800000|2025-03-24 14:00:00|1011.8|1010.6|1011.5|1010.3|1012.7|1011.5|1011.4|1010.2|599
1742825100000|2025-03-24 14:05:00|1011.6|1010.4|1011.5|1010.3|1011.7|1010.5|1010.7|1009.5|1337
1742825400000|2025-03-24 14:10:00|1011.6|1010.4|1011.2|1010|1012.2|1011|1010.9|1009.7|503
1742825700000|2025-03-24 14:15:00|1011.3|1010.1|1012.4|1011.2|1012.8|1011.6|1010.9|1009.7|495
1742826000000|2025-03-24 14:20:00|1012.5|1011.3|1011.7|1010.5|1012.9|1011.7|1011.4|1010.2|428
1742826300000|2025-03-24 14:25:00|1011.8|1010.6|1012.2|1011|1012.6|1011.4|1011.7|1010.5|665
1742826600000|2025-03-24 14:30:00|1012.1|1010.9|1012.4|1011.2|1013.4|1012.2|1011.7|1010.5|1051
1742826900000|2025-03-24 14:35:00|1012.3|1011.1|1011.9|1010.7|1012.8|1011.6|1011.8|1010.6|468
1742827200000|2025-03-24 14:40:00|1012.1|1010.9|1011.6|1010.4|1012.1|1010.9|1011.6|1010.4|645
1742827500000|2025-03-24 14:45:00|1011.7|1010.5|1011.5|1010.3|1011.8|1010.6|1011.2|1010|325
1742827800000|2025-03-24 14:50:00|1011.4|1010.2|1010.7|1009.5|1011.7|1010.5|1010.3|1009.1|274
1742828100000|2025-03-24 14:55:00|1010.6|1009.4|1011.4|1010.2|1011.6|1010.4|1010.6|1009.4|378
1742828400000|2025-03-24 15:00:00|1011.3|1010.1|1012|1010.8|1012.2|1011|1011.3|1010.1|366
1742828700000|2025-03-24 15:05:00|1011.9|1010.7|1012.2|1011|1012.4|1011.2|1011.6|1010.4|400
1742829000000|2025-03-24 15:10:00|1012.3|1011.1|1011.7|1010.5|1012.5|1011.3|1011.6|1010.4|221
1742829300000|2025-03-24 15:15:00|1011.5|1010.3|1012.3|1011.1|1012.7|1011.5|1011.4|1010.2|266
1742829600000|2025-03-24 15:20:00|1012.2|1011|1013.3|1012.1|1013.7|1012.5|1011.9|1010.7|1811
1742829900000|2025-03-24 15:25:00|1013.2|1012|1012.4|1011.2|1013.2|1012|1012.4|1011.2|291
1742830200000|2025-03-24 15:30:00|1012.6|1011.4|1012.5|1011.3|1012.7|1011.5|1011.8|1010.6|563
1742830500000|2025-03-24 15:35:00|1012.7|1011.5|1013.2|1012|1013.4|1012.2|1012.1|1010.9|363
1742830800000|2025-03-24 15:40:00|1013.1|1011.9|1013.6|1012.4|1014.1|1012.9|1013.1|1011.9|480
1742831100000|2025-03-24 15:45:00|1013.4|1012.2|1013.1|1011.9|1013.6|1012.4|1012.9|1011.7|187
1742831400000|2025-03-24 15:50:00|1013|1011.8|1013.6|1012.4|1013.7|1012.5|1012.8|1011.6|732
1742831700000|2025-03-24 15:55:00|1013.7|1012.5|1013.6|1012.4|1014.2|1013|1013.2|1012|219
1742832000000|2025-03-24 16:00:00|1013.7|1012.5|1014.3|1013.1|1014.3|1013.1|1013.5|1012.3|285
1742832300000|2025-03-24 16:05:00|1014.2|1013|1015.7|1014.5|1016|1014.8|1014.2|1013|1541
1742832600000|2025-03-24 16:10:00|1015.5|1014.3|1014.6|1013.4|1016.2|1015|1014.4|1013.2|804
1742832900000|2025-03-24 16:15:00|1014.5|1013.3|1015.4|1014.2|1015.4|1014.2|1014.4|1013.2|1102
1742833200000|2025-03-24 16:20:00|1015.5|1014.3|1015.4|1014.2|1015.6|1014.4|1015.2|1014|191
1742833500000|2025-03-24 16:25:00|1015.3|1014.1|1014.8|1013.6|1015.4|1014.2|1014.4|1013.2|320
1742833800000|2025-03-24 16:30:00|1015.1|1013.9|1014.2|1013|1015.1|1013.9|1014.1|1012.9|327
1742834100000|2025-03-24 16:35:00|1014.3|1013.1|1014.9|1013.7|1015.3|1014.1|1014.2|1013|432
1742834400000|2025-03-24 16:40:00|1015.1|1013.9|1014.6|1013.4|1015.1|1013.9|1014.2|1013|168
1742834700000|2025-03-24 16:45:00|1014.7|1013.5|1014.7|1013.5|1014.9|1013.7|1014.1|1012.9|277
1742835000000|2025-03-24 16:50:00|1014.8|1013.6|1014.8|1013.6|1015.3|1014.1|1014.6|1013.4|216
1742835300000|2025-03-24 16:55:00|1014.9|1013.7|1015.1|1013.9|1015.4|1014.2|1014.8|1013.6|356
1742835600000|2025-03-24 17:00:00|1015.3|1014.1|1014.9|1013.7|1015.3|1014.1|1014.6|1013.4|404
1742835900000|2025-03-24 17:05:00|1014.8|1013.6|1015.2|1014|1015.6|1014.4|1014.7|1013.5|459
1742836200000|2025-03-24 17:10:00|1015.1|1013.9|1014.7|1013.5|1015.3|1014.1|1014.5|1013.3|188
1742836500000|2025-03-24 17:15:00|1014.8|1013.6|1013.9|1012.7|1014.9|1013.7|1013.8|1012.6|876
1742836800000|2025-03-24 17:20:00|1013.7|1012.5|1014.2|1013|1014.2|1013|1013.4|1012.2|252
1742837100000|2025-03-24 17:25:00|1014.1|1012.9|1013.7|1012.5|1014.2|1013|1013.6|1012.4|1514
1742837400000|2025-03-24 17:30:00|1013.8|1012.6|1013.3|1012.1|1014.1|1012.9|1013.2|1012|364
1742837700000|2025-03-24 17:35:00|1013.2|1012|1013.1|1011.9|1013.4|1012.2|1012.8|1011.6|295
1742838000000|2025-03-24 17:40:00|1013.2|1012|1013.4|1012.2|1013.4|1012.2|1013|1011.8|241
1742838300000|2025-03-24 17:45:00|1013.3|1012.1|1013.7|1012.5|1014.1|1012.9|1013.1|1011.9|385
1742838600000|2025-03-24 17:50:00|1013.8|1012.6|1013.6|1012.4|1014.3|1013.1|1013.3|1012.1|545
1742838900000|2025-03-24 17:55:00|1013.4|1012.2|1013.1|1011.9|1013.4|1012.2|1012.8|1011.6|464
1742839200000|2025-03-24 18:00:00|1013.2|1012|1013.6|1012.4|1013.8|1012.6|1013.2|1012|630
1742839500000|2025-03-24 18:05:00|1013.7|1012.5|1013.8|1012.6|1014.1|1012.9|1013.3|1012.1|428
1742839800000|2025-03-24 18:10:00|1014|1012.8|1013.6|1012.4|1014.1|1012.9|1013.1|1011.9|2045
1742840100000|2025-03-24 18:15:00|1013.4|1012.2|1013|1011.8|1013.6|1012.4|1012.8|1011.6|1751
1742860800000|2025-03-25 00:00:00|1013.7|1012.5|1013|1011.8|1014|1012.8|1012.5|1011.3|213
1742861100000|2025-03-25 00:05:00|1012.9|1011.7|1012.1|1010.9|1012.9|1011.7|1011.9|1010.7|299
1742861400000|2025-03-25 00:10:00|1012.3|1011.1|1011.7|1010.5|1012.3|1011.1|1011.7|1010.5|71
1742861700000|2025-03-25 00:15:00|1011.5|1010.3|1011.3|1010.1|1011.6|1010.4|1011.2|1010|73
1742862000000|2025-03-25 00:20:00|1011.2|1010|1011.4|1010.2|1011.5|1010.3|1011.1|1009.9|89
1742862300000|2025-03-25 00:25:00|1011.3|1010.1|1011.3|1010.1|1011.7|1010.5|1011.1|1009.9|82
1742862600000|2025-03-25 00:30:00|1011.2|1010|1011.3|1010.1|1011.3|1010.1|1011.1|1009.9|26
1742862900000|2025-03-25 00:35:00|1011.2|1010|1011|1009.8|1011.2|1010|1010.8|1009.6|40
1742863200000|2025-03-25 00:40:00|1010.9|1009.7|1010.8|1009.6|1011.1|1009.9|1010.7|1009.5|36
1742863500000|2025-03-25 00:45:00|1010.7|1009.5|1011|1009.8|1011.1|1009.9|1010.6|1009.4|70
1742863800000|2025-03-25 00:50:00|1010.9|1009.7|1011.1|1009.9|1011.1|1009.9|1010.8|1009.6|34
1742864100000|2025-03-25 00:55:00|1011|1009.8|1011|1009.8|1011.1|1009.9|1010.8|1009.6|35
1742864400000|2025-03-25 01:00:00|1010.9|1009.7|1011.3|1010.1|1011.3|1010.1|1010.8|1009.6|36
1742864700000|2025-03-25 01:05:00|1011.1|1009.9|1011.6|1010.4|1011.8|1010.6|1011.1|1009.9|17
1742865000000|2025-03-25 01:10:00|1011.5|1010.3|1010.7|1009.5|1011.5|1010.3|1010.6|1009.4|120
1742865300000|2025-03-25 01:15:00|1010.8|1009.6|1010.8|1009.6|1011.1|1009.9|1010.6|1009.4|40
1742865600000|2025-03-25 01:20:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|31
1742865900000|2025-03-25 01:25:00|1010.8|1009.6|1011.2|1010|1011.3|1010.1|1010.7|1009.5|28
1742866200000|2025-03-25 01:30:00|1011.3|1010.1|1011.9|1010.7|1011.9|1010.7|1011.3|1010.1|44
1742866500000|2025-03-25 01:35:00|1011.8|1010.6|1012.1|1010.9|1012.6|1011.4|1011.7|1010.5|95
1742866800000|2025-03-25 01:40:00|1012.2|1011|1012.6|1011.4|1012.8|1011.6|1012.1|1010.9|102
1742867100000|2025-03-25 01:45:00|1012.7|1011.5|1012.8|1011.6|1013.2|1012|1012.6|1011.4|87
1742867400000|2025-03-25 01:50:00|1012.7|1011.5|1013|1011.8|1013|1011.8|1012.5|1011.3|74
1742867700000|2025-03-25 01:55:00|1012.9|1011.7|1012.8|1011.6|1013.1|1011.9|1012.7|1011.5|124
1742868000000|2025-03-25 02:00:00|1013|1011.8|1012.7|1011.5|1013.2|1012|1012.5|1011.3|157
1742868300000|2025-03-25 02:05:00|1012.8|1011.6|1013|1011.8|1013|1011.8|1012.7|1011.5|9
1742868600000|2025-03-25 02:10:00|1012.8|1011.6|1012.7|1011.5|1013|1011.8|1012.7|1011.5|37
1742868900000|2025-03-25 02:15:00|1012.6|1011.4|1012.7|1011.5|1012.8|1011.6|1012.6|1011.4|7
1742869200000|2025-03-25 02:20:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.5|1011.3|22
1742869500000|2025-03-25 02:25:00|1012.6|1011.4|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|33
1742869800000|2025-03-25 02:30:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.3|1011.1|97
1742870100000|2025-03-25 02:35:00|1012.5|1011.3|1013.1|1011.9|1013.1|1011.9|1012.3|1011.1|7
1742870400000|2025-03-25 02:40:00|1013|1011.8|1012.5|1011.3|1013|1011.8|1012.5|1011.3|6
1742870700000|2025-03-25 02:45:00|1012.4|1011.2|1012.3|1011.1|1012.5|1011.3|1012.2|1011|40
1742871000000|2025-03-25 02:50:00|1012.2|1011|1011.9|1010.7|1012.3|1011.1|1011.9|1010.7|41
1742871300000|2025-03-25 02:55:00|1011.8|1010.6|1011.6|1010.4|1011.8|1010.6|1011.6|1010.4|7
1742871600000|2025-03-25 03:00:00|1011.5|1010.3|1011.9|1010.7|1011.9|1010.7|1011.2|1010|44
1742871900000|2025-03-25 03:05:00|1011.8|1010.6|1012.2|1011|1012.2|1011|1011.7|1010.5|21
1742872200000|2025-03-25 03:10:00|1012.3|1011.1|1012.3|1011.1|1012.4|1011.2|1012.2|1011|5
1742872500000|2025-03-25 03:15:00|1012.4|1011.2|1012.5|1011.3|1012.5|1011.3|1012.2|1011|105
1742872800000|2025-03-25 03:20:00|1012.4|1011.2|1011.3|1010.1|1012.5|1011.3|1011.3|1010.1|70
1742873100000|2025-03-25 03:25:00|1011.1|1009.9|1011|1009.8|1011.2|1010|1010.8|1009.6|57
1742873400000|2025-03-25 03:30:00|1011.1|1009.9|1011.2|1010|1011.3|1010.1|1010.9|1009.7|22
1742873700000|2025-03-25 03:35:00|1011.3|1010.1|1011.3|1010.1|1011.3|1010.1|1011.2|1010|0
1742874000000|2025-03-25 03:40:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011.1|1009.9|116
1742874300000|2025-03-25 03:45:00|1011.1|1009.9|1011.3|1010.1|1011.4|1010.2|1011.1|1009.9|49
1742874600000|2025-03-25 03:50:00|1011.4|1010.2|1011.7|1010.5|1011.7|1010.5|1011.4|1010.2|31
1742874900000|2025-03-25 03:55:00|1011.8|1010.6|1011.8|1010.6|1011.8|1010.6|1011.7|1010.5|2
1742875200000|2025-03-25 04:00:00|1011.6|1010.4|1012|1010.8|1012|1010.8|1011.5|1010.3|74
1742875500000|2025-03-25 04:05:00|1011.9|1010.7|1011.8|1010.6|1012|1010.8|1011.8|1010.6|9
1742875800000|2025-03-25 04:10:00|1011.6|1010.4|1011.5|1010.3|1011.6|1010.4|1011.5|1010.3|5
1742876400000|2025-03-25 04:20:00|1011.6|1010.4|1011.9|1010.7|1011.9|1010.7|1011.6|1010.4|3
1742876700000|2025-03-25 04:25:00|1011.8|1010.6|1012|1010.8|1012|1010.8|1011.8|1010.6|12
1742877000000|2025-03-25 04:30:00|1011.9|1010.7|1012|1010.8|1012|1010.8|1011.9|1010.7|5
1742877300000|2025-03-25 04:35:00|1011.9|1010.7|1011.8|1010.6|1011.9|1010.7|1011.8|1010.6|5
1742877600000|2025-03-25 04:40:00|1011.6|1010.4|1011.6|1010.4|1011.6|1010.4|1011.6|1010.4|4
1742877900000|2025-03-25 04:45:00|1011.7|1010.5|1011.8|1010.6|1011.8|1010.6|1011.6|1010.4|9
1742878500000|2025-03-25 04:55:00|||||||||1
1742878800000|2025-03-25 05:00:00|1011.5|1010.3|1011.6|1010.4|1011.6|1010.4|1011.5|1010.3|2
1742879100000|2025-03-25 05:05:00|1011.5|1010.3|1011.5|1010.3|1011.6|1010.4|1011.5|1010.3|9
1742879400000|2025-03-25 05:10:00|1011.6|1010.4|1011.7|1010.5|1011.7|1010.5|1011.6|1010.4|3
1742879700000|2025-03-25 05:15:00|1011.6|1010.4|1011.7|1010.5|1011.8|1010.6|1011.6|1010.4|3
1742880000000|2025-03-25 05:20:00|1011.8|1010.6|1011.5|1010.3|1011.8|1010.6|1011.5|1010.3|10
1742880300000|2025-03-25 05:25:00|1011.6|1010.4|1011.8|1010.6|1011.8|1010.6|1011.6|1010.4|5
1742880600000|2025-03-25 05:30:00|1011.9|1010.7|1011.8|1010.6|1012|1010.8|1011.5|1010.3|31
1742880900000|2025-03-25 05:35:00|1011.9|1010.7|1011.8|1010.6|1012.1|1010.9|1011.4|1010.2|69
1742881200000|2025-03-25 05:40:00|1011.7|1010.5|1011|1009.8|1012|1010.8|1011|1009.8|57
1742881500000|2025-03-25 05:45:00|1011.1|1009.9|1011|1009.8|1011.1|1009.9|1010.8|1009.6|40
1742881800000|2025-03-25 05:50:00|1010.9|1009.7|1011.3|1010.1|1011.3|1010.1|1010.9|1009.7|9
1742882100000|2025-03-25 05:55:00|1011.4|1010.2|1011.3|1010.1|1011.5|1010.3|1011.3|1010.1|5
1742882400000|2025-03-25 06:00:00|1011.4|1010.2|1011.5|1010.3|1011.5|1010.3|1011.3|1010.1|19
1742882700000|2025-03-25 06:05:00|1011.3|1010.1|1011.3|1010.1|1011.3|1010.1|1011|1009.8|22
1742883000000|2025-03-25 06:10:00|1011.1|1009.9|1011.3|1010.1|1011.3|1010.1|1011|1009.8|18
1742883300000|2025-03-25 06:15:00|1011.1|1009.9|1011.2|1010|1011.3|1010.1|1011.1|1009.9|8
1742883600000|2025-03-25 06:20:00|1011.3|1010.1|1011.4|1010.2|1011.7|1010.5|1011.2|1010|29
1742883900000|2025-03-25 06:25:00|1011.3|1010.1|1011.3|1010.1|1011.4|1010.2|1011.3|1010.1|12
1742884200000|2025-03-25 06:30:00|1011.5|1010.3|1011.3|1010.1|1011.5|1010.3|1011.1|1009.9|41
1742884500000|2025-03-25 06:35:00|1011.2|1010|1011|1009.8|1011.3|1010.1|1011|1009.8|21
1742884800000|2025-03-25 06:40:00|1011.1|1009.9|1011.2|1010|1011.3|1010.1|1011|1009.8|12
1742885100000|2025-03-25 06:45:00|1011.3|1010.1|1011.5|1010.3|1011.5|1010.3|1011.1|1009.9|41
1742885400000|2025-03-25 06:50:00|1011.6|1010.4|1011.8|1010.6|1011.9|1010.7|1011.5|1010.3|31
1742885700000|2025-03-25 06:55:00|1011.7|1010.5|1011.5|1010.3|1011.7|1010.5|1011.4|1010.2|3
1742886000000|2025-03-25 07:00:00|1011.6|1010.4|1011.4|1010.2|1011.6|1010.4|1011.3|1010.1|13
1742886300000|2025-03-25 07:05:00|1011.5|1010.3|1011.5|1010.3|1011.6|1010.4|1011.5|1010.3|2
1742886600000|2025-03-25 07:10:00|1011.4|1010.2|1011.4|1010.2|1011.6|1010.4|1011.3|1010.1|13
1742886900000|2025-03-25 07:15:00|1011.3|1010.1|1011.5|1010.3|1011.6|1010.4|1011.3|1010.1|26
1742887200000|2025-03-25 07:20:00|1011.6|1010.4|1011.6|1010.4|1011.6|1010.4|1011.4|1010.2|5
1742887500000|2025-03-25 07:25:00|1011.7|1010.5|1011.5|1010.3|1011.7|1010.5|1011.5|1010.3|5
1742887800000|2025-03-25 07:30:00|1011.6|1010.4|1011.5|1010.3|1011.6|1010.4|1011.5|1010.3|43
1742888100000|2025-03-25 07:35:00|1011.3|1010.1|1011.6|1010.4|1011.7|1010.5|1011.3|1010.1|30
1742888400000|2025-03-25 07:40:00|1011.7|1010.5|1011.8|1010.6|1011.9|1010.7|1011.5|1010.3|505
1742888700000|2025-03-25 07:45:00|1011.7|1010.5|1011.3|1010.1|1011.7|1010.5|1011.2|1010|127
1742889000000|2025-03-25 07:50:00|1011.2|1010|1011.6|1010.4|1011.8|1010.6|1011.2|1010|45
1742889300000|2025-03-25 07:55:00|1011.5|1010.3|1011.2|1010|1011.5|1010.3|1011.2|1010|41
1742889600000|2025-03-25 08:00:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1011.2|1010|40
1742889900000|2025-03-25 08:05:00|1010.9|1009.7|1010.7|1009.5|1010.9|1009.7|1010.7|1009.5|213
1742890200000|2025-03-25 08:10:00|1010.9|1009.7|1010.9|1009.7|1011.2|1010|1010.9|1009.7|40
1742890500000|2025-03-25 08:15:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.4|1009.2|56
1742890800000|2025-03-25 08:20:00|1010.5|1009.3|1009.4|1008.2|1010.7|1009.5|1009.2|1008|732
1742891100000|2025-03-25 08:25:00|1009.3|1008.1|1009.4|1008.2|1009.4|1008.2|1008.7|1007.5|473
1742891400000|2025-03-25 08:30:00|1009.2|1008|1009.4|1008.2|1009.6|1008.4|1009.2|1008|85
1742891700000|2025-03-25 08:35:00|1009.3|1008.1|1009.1|1007.9|1009.5|1008.3|1008.9|1007.7|232
1742892000000|2025-03-25 08:40:00|1008.8|1007.6|1008.7|1007.5|1008.8|1007.6|1008.5|1007.3|89
1742892300000|2025-03-25 08:45:00|1008.8|1007.6|1008.6|1007.4|1008.8|1007.6|1008.5|1007.3|104
1742892600000|2025-03-25 08:50:00|1008.5|1007.3|1008.9|1007.7|1008.9|1007.7|1008.5|1007.3|41
1742892900000|2025-03-25 08:55:00|1009|1007.8|1009|1007.8|1009.1|1007.9|1009|1007.8|22
1742893200000|2025-03-25 09:00:00|1009.1|1007.9|1009|1007.8|1009.1|1007.9|1009|1007.8|13
1742893500000|2025-03-25 09:05:00|1009.3|1008.1|1009.1|1007.9|1009.3|1008.1|1009.1|1007.9|21
1742893800000|2025-03-25 09:10:00|1009|1007.8|1009.1|1007.9|1009.1|1007.9|1008.8|1007.6|70
1742894100000|2025-03-25 09:15:00|1009|1007.8|1009.1|1007.9|1009.6|1008.4|1008.9|1007.7|89
1742894400000|2025-03-25 09:20:00|1009.3|1008.1|1009.3|1008.1|1009.3|1008.1|1009.2|1008|16
1742894700000|2025-03-25 09:25:00|1009.2|1008|1009.1|1007.9|1009.3|1008.1|1009.1|1007.9|50
1742895000000|2025-03-25 09:30:00|||||||||2
1742895300000|2025-03-25 09:35:00|1008.9|1007.7|1009.1|1007.9|1009.1|1007.9|1008.6|1007.4|104
1742895600000|2025-03-25 09:40:00|1008.8|1007.6|1008.8|1007.6|1008.9|1007.7|1008.8|1007.6|120
1742895900000|2025-03-25 09:45:00|1008.9|1007.7|1009.3|1008.1|1009.6|1008.4|1008.8|1007.6|91
1742896200000|2025-03-25 09:50:00|1009.2|1008|1009.4|1008.2|1009.6|1008.4|1009.1|1007.9|54
1742896500000|2025-03-25 09:55:00|1009.2|1008|1009.4|1008.2|1009.4|1008.2|1009.1|1007.9|45
1742896800000|2025-03-25 10:00:00|1009.5|1008.3|1010|1008.8|1010.1|1008.9|1009.5|1008.3|40
1742897100000|2025-03-25 10:05:00|1009.9|1008.7|1009.7|1008.5|1010.1|1008.9|1009.7|1008.5|28
1742897400000|2025-03-25 10:10:00|1009.6|1008.4|1009.4|1008.2|1009.7|1008.5|1009.3|1008.1|45
1742897700000|2025-03-25 10:15:00|1009.2|1008|1009.4|1008.2|1009.4|1008.2|1008.9|1007.7|36
1742898000000|2025-03-25 10:20:00|1009.5|1008.3|1009.6|1008.4|1009.6|1008.4|1009|1007.8|112
1742898300000|2025-03-25 10:25:00|1009.4|1008.2|1009.4|1008.2|1009.4|1008.2|1009.3|1008.1|10
1742898600000|2025-03-25 10:30:00|1009.3|1008.1|1009.4|1008.2|1009.6|1008.4|1009.2|1008|40
1742898900000|2025-03-25 10:35:00|1009.6|1008.4|1009.9|1008.7|1009.9|1008.7|1009.4|1008.2|23
1742899200000|2025-03-25 10:40:00|1009.8|1008.6|1009.3|1008.1|1009.8|1008.6|1009.2|1008|18
1742899500000|2025-03-25 10:45:00|1009.1|1007.9|1008.8|1007.6|1009.2|1008|1008.6|1007.4|109
1742899800000|2025-03-25 10:50:00|1008.7|1007.5|1008.7|1007.5|1008.9|1007.7|1008.6|1007.4|79
1742900100000|2025-03-25 10:55:00|1008.6|1007.4|1009.7|1008.5|1009.7|1008.5|1008.2|1007|150
1742900400000|2025-03-25 11:00:00|1009.6|1008.4|1009.8|1008.6|1009.8|1008.6|1008.9|1007.7|195
1742900700000|2025-03-25 11:05:00|1009.7|1008.5|1009.5|1008.3|1009.9|1008.7|1009.4|1008.2|45
1742901000000|2025-03-25 11:10:00|1009.6|1008.4|1009.9|1008.7|1009.9|1008.7|1009.5|1008.3|14
1742901300000|2025-03-25 11:15:00|1009.8|1008.6|1010.1|1008.9|1010.3|1009.1|1009.8|1008.6|138
1742901600000|2025-03-25 11:20:00|1009.8|1008.6|1009.7|1008.5|1009.9|1008.7|1009.6|1008.4|55
1742901900000|2025-03-25 11:25:00|1009.6|1008.4|1010.3|1009.1|1010.4|1009.2|1009.6|1008.4|22
1742902200000|2025-03-25 11:30:00|1010.4|1009.2|1010.6|1009.4|1010.6|1009.4|1010.3|1009.1|35
1742902500000|2025-03-25 11:35:00|1010.5|1009.3|1009.6|1008.4|1010.6|1009.4|1009.6|1008.4|37
1742902800000|2025-03-25 11:40:00|1009.4|1008.2|1009.2|1008|1009.4|1008.2|1009.2|1008|68
1742903100000|2025-03-25 11:45:00|1009.3|1008.1|1009.2|1008|1009.4|1008.2|1009.1|1007.9|53
1742903400000|2025-03-25 11:50:00|1009.1|1007.9|1009.2|1008|1009.3|1008.1|1008.9|1007.7|91
1742903700000|2025-03-25 11:55:00|1009.4|1008.2|1008.9|1007.7|1009.4|1008.2|1008.8|1007.6|61
1742904000000|2025-03-25 12:00:00|1009|1007.8|1009.3|1008.1|1009.6|1008.4|1008.8|1007.6|258
1742904300000|2025-03-25 12:05:00|1009.1|1007.9|1008.7|1007.5|1009.1|1007.9|1008.6|1007.4|215
1742904600000|2025-03-25 12:10:00|1008.6|1007.4|1008.7|1007.5|1008.9|1007.7|1008.6|1007.4|870
1742904900000|2025-03-25 12:15:00|1008.8|1007.6|1007.8|1006.6|1008.8|1007.6|1007.8|1006.6|434
1742905200000|2025-03-25 12:20:00|1007.7|1006.5|1007.6|1006.4|1007.8|1006.6|1007.4|1006.2|226
1742905500000|2025-03-25 12:25:00|1007.5|1006.3|1007.8|1006.6|1007.8|1006.6|1007.4|1006.2|384
1742905800000|2025-03-25 12:30:00|1007.9|1006.7|1008.4|1007.2|1008.7|1007.5|1007.9|1006.7|212
1742906100000|2025-03-25 12:35:00|1008.7|1007.5|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|80
1742906400000|2025-03-25 12:40:00|1008.4|1007.2|1009|1007.8|1009.1|1007.9|1008.3|1007.1|90
1742909400000|2025-03-25 13:30:00|1009.1|1007.9|1011.3|1010.1|1012.1|1010.9|1009|1007.8|2180
1742909700000|2025-03-25 13:35:00|1011.6|1010.4|1013.1|1011.9|1013.6|1012.4|1011|1009.8|1910
1742910000000|2025-03-25 13:40:00|1013|1011.8|1011.8|1010.6|1014.3|1013.1|1011.4|1010.2|736
1742910300000|2025-03-25 13:45:00|1011.9|1010.7|1012.5|1011.3|1013.1|1011.9|1010.8|1009.6|712
1742910600000|2025-03-25 13:50:00|1012.6|1011.4|1011.8|1010.6|1013|1011.8|1011.8|1010.6|576
1742910900000|2025-03-25 13:55:00|1011.9|1010.7|1009.9|1008.7|1012|1010.8|1009.9|1008.7|2322
1742911200000|2025-03-25 14:00:00|1009.8|1008.6|1009.1|1007.9|1009.9|1008.7|1008.9|1007.7|1245
1742911500000|2025-03-25 14:05:00|1009.2|1008|1009.4|1008.2|1009.9|1008.7|1009.1|1007.9|557
1742911800000|2025-03-25 14:10:00|1009.3|1008.1|1009.9|1008.7|1010.2|1009|1009.3|1008.1|275
1742912100000|2025-03-25 14:15:00|1009.7|1008.5|1009.4|1008.2|1009.9|1008.7|1009.3|1008.1|719
1742912400000|2025-03-25 14:20:00|1009.2|1008|1010.3|1009.1|1010.9|1009.7|1008.9|1007.7|580
1742912700000|2025-03-25 14:25:00|1010.4|1009.2|1011.6|1010.4|1011.9|1010.7|1010.3|1009.1|458
1742913000000|2025-03-25 14:30:00|1011.4|1010.2|1010.1|1008.9|1011.4|1010.2|1009.2|1008|830
1742913300000|2025-03-25 14:35:00|1010.2|1009|1010.5|1009.3|1010.9|1009.7|1010.1|1008.9|458
1742913600000|2025-03-25 14:40:00|1010.4|1009.2|1011.3|1010.1|1011.7|1010.5|1010.4|1009.2|437
1742913900000|2025-03-25 14:45:00|1011.4|1010.2|1012.2|1011|1012.5|1011.3|1011.4|1010.2|719
1742914200000|2025-03-25 14:50:00|1012.1|1010.9|1011.7|1010.5|1012.4|1011.2|1011.3|1010.1|488
1742914500000|2025-03-25 14:55:00|1011.6|1010.4|1011.2|1010|1012|1010.8|1010.7|1009.5|935
1742914800000|2025-03-25 15:00:00|1011.3|1010.1|1011.7|1010.5|1012.6|1011.4|1011.3|1010.1|337
1742915100000|2025-03-25 15:05:00|1011.6|1010.4|1010.5|1009.3|1011.9|1010.7|1010.5|1009.3|472
1742915400000|2025-03-25 15:10:00|1010.7|1009.5|1010.3|1009.1|1011.2|1010|1010.2|1009|342
1742915700000|2025-03-25 15:15:00|1010.5|1009.3|1009.7|1008.5|1010.6|1009.4|1009.5|1008.3|309
1742916000000|2025-03-25 15:20:00|1009.9|1008.7|1009.2|1008|1010|1008.8|1009.2|1008|323
1742916300000|2025-03-25 15:25:00|1009.3|1008.1|1009.7|1008.5|1009.7|1008.5|1008.9|1007.7|318
1742916600000|2025-03-25 15:30:00|1009.8|1008.6|1009|1007.8|1010.2|1009|1008.9|1007.7|409
1742916900000|2025-03-25 15:35:00|1008.9|1007.7|1007.2|1006|1009|1007.8|1007.2|1006|961
1742917200000|2025-03-25 15:40:00|1007.3|1006.1|1006.8|1005.6|1007.3|1006.1|1006.5|1005.3|1131
1742917500000|2025-03-25 15:45:00|1006.6|1005.4|1007.1|1005.9|1007.1|1005.9|1006.3|1005.1|1347
1742917800000|2025-03-25 15:50:00|1007|1005.8|1007.1|1005.9|1007.8|1006.6|1007|1005.8|439
1742918100000|2025-03-25 15:55:00|1007|1005.8|1007.7|1006.5|1008.3|1007.1|1006.8|1005.6|471
1742918400000|2025-03-25 16:00:00|1007.8|1006.6|1006.7|1005.5|1007.8|1006.6|1006.6|1005.4|867
1742918700000|2025-03-25 16:05:00|1006.6|1005.4|1006.6|1005.4|1006.7|1005.5|1006.1|1004.9|735
1742919000000|2025-03-25 16:10:00|1006.4|1005.2|1005.7|1004.5|1006.6|1005.4|1005.7|1004.5|514
1742919300000|2025-03-25 16:15:00|1005.8|1004.6|1005.7|1004.5|1005.9|1004.7|1005.4|1004.2|1168
1742919600000|2025-03-25 16:20:00|1005.9|1004.7|1007|1005.8|1007|1005.8|1005.4|1004.2|662
1742919900000|2025-03-25 16:25:00|1006.9|1005.7|1007.2|1006|1008.1|1006.9|1006.9|1005.7|737
1742920200000|2025-03-25 16:30:00|1007.3|1006.1|1007.5|1006.3|1007.7|1006.5|1007|1005.8|375
1742920500000|2025-03-25 16:35:00|1007.6|1006.4|1006.6|1005.4|1007.7|1006.5|1006.5|1005.3|311
1742920800000|2025-03-25 16:40:00|1006.5|1005.3|1007.2|1006|1007.5|1006.3|1006.5|1005.3|371
1742921100000|2025-03-25 16:45:00|1007|1005.8|1007.1|1005.9|1007.5|1006.3|1006.7|1005.5|335
1742921400000|2025-03-25 16:50:00|1007.2|1006|1006.7|1005.5|1007.3|1006.1|1006.5|1005.3|359
1742921700000|2025-03-25 16:55:00|1007|1005.8|1006.6|1005.4|1007.3|1006.1|1006.6|1005.4|523
1742922000000|2025-03-25 17:00:00|1006.3|1005.1|1006.5|1005.3|1006.8|1005.6|1006.1|1004.9|294
1742922300000|2025-03-25 17:05:00|1006.4|1005.2|1006.3|1005.1|1006.6|1005.4|1006.3|1005.1|195
1742922600000|2025-03-25 17:10:00|1006.6|1005.4|1006.8|1005.6|1007.1|1005.9|1006.5|1005.3|429
1742922900000|2025-03-25 17:15:00|1006.9|1005.7|1008|1006.8|1008.1|1006.9|1006.8|1005.6|335
1742923200000|2025-03-25 17:20:00|1007.8|1006.6|1007.6|1006.4|1008.2|1007|1007.3|1006.1|433
1742923500000|2025-03-25 17:25:00|1007.7|1006.5|1007.6|1006.4|1007.8|1006.6|1007.3|1006.1|150
1742923800000|2025-03-25 17:30:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.5|1006.3|325
1742924100000|2025-03-25 17:35:00|1007.7|1006.5|1008.6|1007.4|1008.6|1007.4|1007.6|1006.4|637
1742924400000|2025-03-25 17:40:00|1008.5|1007.3|1008.8|1007.6|1009.1|1007.9|1008.5|1007.3|380
1742924700000|2025-03-25 17:45:00|1008.7|1007.5|1008.3|1007.1|1009.2|1008|1008.3|1007.1|588
1742925000000|2025-03-25 17:50:00|1008.4|1007.2|1008.1|1006.9|1008.8|1007.6|1008.1|1006.9|1118
1742925300000|2025-03-25 17:55:00|1008.2|1007|1008.5|1007.3|1008.6|1007.4|1008.1|1006.9|319
1742925600000|2025-03-25 18:00:00|1008.6|1007.4|1008.8|1007.6|1009.3|1008.1|1008.5|1007.3|561
1742925900000|2025-03-25 18:05:00|1008.7|1007.5|1008.8|1007.6|1009|1007.8|1008.5|1007.3|460
1742926200000|2025-03-25 18:10:00|1009.1|1007.9|1008.7|1007.5|1009.1|1007.9|1008.5|1007.3|1411
1742926500000|2025-03-25 18:15:00|1008.6|1007.4|1009.5|1008.3|1009.8|1008.6|1008.6|1007.4|1107
1742947200000|2025-03-26 00:00:00|1010.7|1009.5|1010.3|1009.1|1011.3|1010.1|1010.1|1008.9|169
1742947500000|2025-03-26 00:05:00|1010.2|1009|1010.2|1009|1010.2|1009|1010|1008.8|63
1742947800000|2025-03-26 00:10:00|1010.1|1008.9|1010.1|1008.9|1010.2|1009|1009.8|1008.6|37
1742948100000|2025-03-26 00:15:00|1010.2|1009|1009.7|1008.5|1010.2|1009|1009.7|1008.5|6
1742948400000|2025-03-26 00:20:00|1009.6|1008.4|1009.8|1008.6|1010|1008.8|1009.6|1008.4|18
1742948700000|2025-03-26 00:25:00|1009.7|1008.5|1009.5|1008.3|1009.8|1008.6|1009.5|1008.3|15
1742949000000|2025-03-26 00:30:00|||||||||2
1742949300000|2025-03-26 00:35:00|1009.3|1008.1|1009.3|1008.1|1009.3|1008.1|1009.3|1008.1|15
1742949600000|2025-03-26 00:40:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009.1|1007.9|73
1742949900000|2025-03-26 00:45:00|1009.2|1008|1009.3|1008.1|1009.3|1008.1|1009|1007.8|25
1742950200000|2025-03-26 00:50:00|1009.2|1008|1009.2|1008|1009.3|1008.1|1009.2|1008|0
1742950500000|2025-03-26 00:55:00|1009.3|1008.1|1009.5|1008.3|1009.5|1008.3|1009.3|1008.1|19
1742950800000|2025-03-26 01:00:00|1009.4|1008.2|1009|1007.8|1009.5|1008.3|1008.9|1007.7|44
1742951100000|2025-03-26 01:05:00|1008.9|1007.7|1008.5|1007.3|1009|1007.8|1008.3|1007.1|111
1742951400000|2025-03-26 01:10:00|1008.7|1007.5|1008.7|1007.5|1008.7|1007.5|1008.5|1007.3|260
1742951700000|2025-03-26 01:15:00|1008.6|1007.4|1009.4|1008.2|1009.4|1008.2|1008.6|1007.4|71
1742952000000|2025-03-26 01:20:00|1009.2|1008|1009.4|1008.2|1009.4|1008.2|1008.9|1007.7|81
1742952300000|2025-03-26 01:25:00|1009.5|1008.3|1009.3|1008.1|1009.7|1008.5|1009.3|1008.1|96
1742952600000|2025-03-26 01:30:00|1009.4|1008.2|1009.5|1008.3|1009.6|1008.4|1009.3|1008.1|9
1742952900000|2025-03-26 01:35:00|1009.4|1008.2|1009.2|1008|1009.5|1008.3|1009|1007.8|8
1742953200000|2025-03-26 01:40:00|1009.1|1007.9|1009|1007.8|1009.2|1008|1009|1007.8|4
1742953500000|2025-03-26 01:45:00|1008.9|1007.7|1009.4|1008.2|1009.4|1008.2|1008.9|1007.7|15
1742953800000|2025-03-26 01:50:00|1009.3|1008.1|1010.3|1009.1|1010.3|1009.1|1009.3|1008.1|24
1742954100000|2025-03-26 01:55:00|1010.2|1009|1010.3|1009.1|1010.7|1009.5|1010.2|1009|99
1742954400000|2025-03-26 02:00:00|1010.2|1009|1010.5|1009.3|1010.5|1009.3|1010|1008.8|56
1742954700000|2025-03-26 02:05:00|1010.6|1009.4|1010.2|1009|1010.8|1009.6|1010.2|1009|66
1742955000000|2025-03-26 02:10:00|1010.1|1008.9|1010|1008.8|1010.2|1009|1010|1008.8|71
1742955300000|2025-03-26 02:15:00|1009.9|1008.7|1010.4|1009.2|1010.4|1009.2|1009.9|1008.7|99
1742955600000|2025-03-26 02:20:00|1010.3|1009.1|1009.8|1008.6|1010.3|1009.1|1009.8|1008.6|17
1742955900000|2025-03-26 02:25:00|1009.9|1008.7|1009.6|1008.4|1009.9|1008.7|1009.4|1008.2|32
1742956200000|2025-03-26 02:30:00|1009.7|1008.5|1008.5|1007.3|1010|1008.8|1008.5|1007.3|141
1742956500000|2025-03-26 02:35:00|1008.4|1007.2|1008.3|1007.1|1008.5|1007.3|1007.9|1006.7|44
1742956800000|2025-03-26 02:40:00|1008.4|1007.2|1007.5|1006.3|1008.6|1007.4|1007.4|1006.2|77
1742957100000|2025-03-26 02:45:00|1007.4|1006.2|1007.7|1006.5|1007.9|1006.7|1007.4|1006.2|95
1742957400000|2025-03-26 02:50:00|1007.9|1006.7|1008.2|1007|1008.2|1007|1007.7|1006.5|32
1742957700000|2025-03-26 02:55:00|1008.1|1006.9|1008|1006.8|1008.1|1006.9|1007.9|1006.7|3
1742958000000|2025-03-26 03:00:00|1007.9|1006.7|1007.9|1006.7|1008|1006.8|1007.5|1006.3|34
1742958300000|2025-03-26 03:05:00|1008|1006.8|1007.9|1006.7|1008.1|1006.9|1007.9|1006.7|21
1742958600000|2025-03-26 03:10:00|1008|1006.8|1007.5|1006.3|1008.1|1006.9|1007.4|1006.2|8
1742958900000|2025-03-26 03:15:00|1007.4|1006.2|1007.3|1006.1|1007.6|1006.4|1007|1005.8|127
1742959200000|2025-03-26 03:20:00|1007.2|1006|1007.1|1005.9|1007.3|1006.1|1006.9|1005.7|45
1742959500000|2025-03-26 03:25:00|1006.9|1005.7|1006.8|1005.6|1007.2|1006|1006.8|1005.6|28
1742959800000|2025-03-26 03:30:00|1006.9|1005.7|1007.1|1005.9|1007.2|1006|1006.9|1005.7|50
1742960100000|2025-03-26 03:35:00|1007.2|1006|1007.3|1006.1|1007.3|1006.1|1007.1|1005.9|3
1742960400000|2025-03-26 03:40:00|||||||||2
1742960700000|2025-03-26 03:45:00|1007.1|1005.9|1007.1|1005.9|1007.1|1005.9|1006.8|1005.6|77
1742961000000|2025-03-26 03:50:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.8|1005.6|9
1742961300000|2025-03-26 03:55:00|1006.9|1005.7|1006.8|1005.6|1006.9|1005.7|1006.7|1005.5|0
1742961600000|2025-03-26 04:00:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.9|1005.7|15
1742961900000|2025-03-26 04:05:00|1006.9|1005.7|1006.9|1005.7|1007.1|1005.9|1006.8|1005.6|28
1742962200000|2025-03-26 04:10:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.8|1005.6|6
1742962500000|2025-03-26 04:15:00|1006.9|1005.7|1006.9|1005.7|1007.1|1005.9|1006.9|1005.7|7
1742962800000|2025-03-26 04:20:00|1006.8|1005.6|1006.8|1005.6|1006.9|1005.7|1006.8|1005.6|16
1742963100000|2025-03-26 04:25:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.7|1005.5|0
1742963400000|2025-03-26 04:30:00|1007|1005.8|1006.9|1005.7|1007|1005.8|1006.8|1005.6|32
1742964000000|2025-03-26 04:40:00|1006.8|1005.6|1006.8|1005.6|1006.9|1005.7|1006.8|1005.6|35
1742964300000|2025-03-26 04:45:00|1007.1|1005.9|1006.9|1005.7|1007.1|1005.9|1006.8|1005.6|104
1742964600000|2025-03-26 04:50:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|18
1742964900000|2025-03-26 04:55:00|1006.9|1005.7|1006.8|1005.6|1006.9|1005.7|1006.8|1005.6|4
1742965200000|2025-03-26 05:00:00|1006.9|1005.7|1006.8|1005.6|1006.9|1005.7|1006.8|1005.6|17
1742965500000|2025-03-26 05:05:00|1007.1|1005.9|1006.8|1005.6|1007.1|1005.9|1006.8|1005.6|29
1742965800000|2025-03-26 05:10:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.8|1005.6|12
1742966100000|2025-03-26 05:15:00|||||||||32
1742966400000|2025-03-26 05:20:00|||||||||6
1742966700000|2025-03-26 05:25:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.7|1005.5|29
1742967000000|2025-03-26 05:30:00|1006.6|1005.4|1004.9|1003.7|1006.8|1005.6|1004.9|1003.7|494
1742967300000|2025-03-26 05:35:00|1005.1|1003.9|1005.6|1004.4|1005.8|1004.6|1004.8|1003.6|223
1742967600000|2025-03-26 05:40:00|1005.5|1004.3|1006|1004.8|1006.3|1005.1|1005.5|1004.3|57
1742967900000|2025-03-26 05:45:00|1005.9|1004.7|1006.1|1004.9|1006.5|1005.3|1005.8|1004.6|57
1742968200000|2025-03-26 05:50:00|1006.2|1005|1006.3|1005.1|1006.3|1005.1|1006.1|1004.9|10
1742968500000|2025-03-26 05:55:00|1006.5|1005.3|1006.5|1005.3|1006.8|1005.6|1006.3|1005.1|169
1742968800000|2025-03-26 06:00:00|1006.4|1005.2|1006.8|1005.6|1006.8|1005.6|1006.3|1005.1|25
1742969100000|2025-03-26 06:05:00|1007|1005.8|1007.1|1005.9|1007.1|1005.9|1006.8|1005.6|25
1742969400000|2025-03-26 06:10:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.8|1005.6|9
1742969700000|2025-03-26 06:15:00|1007|1005.8|1007.3|1006.1|1007.3|1006.1|1007|1005.8|55
1742970000000|2025-03-26 06:20:00|1007.2|1006|1007.1|1005.9|1007.2|1006|1006.8|1005.6|52
1742970300000|2025-03-26 06:25:00|1007.2|1006|1007.1|1005.9|1007.3|1006.1|1007.1|1005.9|17
1742970600000|2025-03-26 06:30:00|1007|1005.8|1006.8|1005.6|1007.1|1005.9|1006.8|1005.6|3
1742970900000|2025-03-26 06:35:00|1006.7|1005.5|1007.1|1005.9|1007.1|1005.9|1006.7|1005.5|20
1742971200000|2025-03-26 06:40:00|1007|1005.8|1007.3|1006.1|1007.3|1006.1|1007|1005.8|60
1742971500000|2025-03-26 06:45:00|1007.1|1005.9|1007.3|1006.1|1007.5|1006.3|1007.1|1005.9|36
1742971800000|2025-03-26 06:50:00|1007.4|1006.2|1007.7|1006.5|1007.8|1006.6|1007.1|1005.9|35
1742972100000|2025-03-26 06:55:00|1007.6|1006.4|1007.2|1006|1007.6|1006.4|1007|1005.8|23
1742972400000|2025-03-26 07:00:00|1007.3|1006.1|1008.1|1006.9|1008.5|1007.3|1007.2|1006|129
1742972700000|2025-03-26 07:05:00|1008|1006.8|1007.7|1006.5|1008.1|1006.9|1007.6|1006.4|40
1742973000000|2025-03-26 07:10:00|1007.8|1006.6|1007.5|1006.3|1007.8|1006.6|1007.4|1006.2|13
1742973300000|2025-03-26 07:15:00|1007.4|1006.2|1007.4|1006.2|1007.4|1006.2|1007.3|1006.1|8
1742973600000|2025-03-26 07:20:00|1007.5|1006.3|1008.2|1007|1008.3|1007.1|1007.4|1006.2|153
1742973900000|2025-03-26 07:25:00|1008.1|1006.9|1008.1|1006.9|1008.2|1007|1008|1006.8|1
1742974200000|2025-03-26 07:30:00|1008|1006.8|1008.1|1006.9|1008.1|1006.9|1007.8|1006.6|8
1742974500000|2025-03-26 07:35:00|1008|1006.8|1008.3|1007.1|1008.4|1007.2|1008|1006.8|5
1742974800000|2025-03-26 07:40:00|1008.4|1007.2|1008.6|1007.4|1008.6|1007.4|1008.3|1007.1|13
1742975100000|2025-03-26 07:45:00|1008.5|1007.3|1008.3|1007.1|1008.8|1007.6|1008.3|1007.1|56
1742975400000|2025-03-26 07:50:00|1008.4|1007.2|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|5
1742975700000|2025-03-26 07:55:00|1008.4|1007.2|1008|1006.8|1008.5|1007.3|1007.8|1006.6|47
1742976000000|2025-03-26 08:00:00|1007.9|1006.7|1008.1|1006.9|1008.3|1007.1|1007.8|1006.6|17
1742976300000|2025-03-26 08:05:00|1008.2|1007|1008.3|1007.1|1008.4|1007.2|1008.1|1006.9|6
1742976600000|2025-03-26 08:10:00|1008.6|1007.4|1008.5|1007.3|1008.8|1007.6|1008.5|1007.3|16
1742976900000|2025-03-26 08:15:00|1008.3|1007.1|1008.6|1007.4|1008.8|1007.6|1008.3|1007.1|9
1742977200000|2025-03-26 08:20:00|1008.5|1007.3|1008.9|1007.7|1008.9|1007.7|1008.5|1007.3|21
1742977500000|2025-03-26 08:25:00|1009|1007.8|1009|1007.8|1009|1007.8|1008.9|1007.7|11
1742977800000|2025-03-26 08:30:00|1009.1|1007.9|1008.9|1007.7|1009.1|1007.9|1008.8|1007.6|11
1742978100000|2025-03-26 08:35:00|1008.8|1007.6|1009|1007.8|1009|1007.8|1008.8|1007.6|48
1742978400000|2025-03-26 08:40:00|1009.1|1007.9|1009.1|1007.9|1009.4|1008.2|1008.9|1007.7|52
1742978700000|2025-03-26 08:45:00|1009|1007.8|1008.4|1007.2|1009.1|1007.9|1008.4|1007.2|34
1742979000000|2025-03-26 08:50:00|1008.2|1007|1008.6|1007.4|1008.6|1007.4|1008.1|1006.9|69
1742979300000|2025-03-26 08:55:00|1008.5|1007.3|1008.7|1007.5|1009|1007.8|1008.5|1007.3|57
1742979600000|2025-03-26 09:00:00|1008.8|1007.6|1008.5|1007.3|1008.9|1007.7|1008.4|1007.2|14
1742979900000|2025-03-26 09:05:00|1008.4|1007.2|1008.3|1007.1|1008.6|1007.4|1008.1|1006.9|58
1742980200000|2025-03-26 09:10:00|1008.4|1007.2|1008.4|1007.2|1008.4|1007.2|1008.2|1007|11
1742980500000|2025-03-26 09:15:00|1008.5|1007.3|1008.7|1007.5|1008.9|1007.7|1008.5|1007.3|40
1742980800000|2025-03-26 09:20:00|1008.8|1007.6|1008.6|1007.4|1008.9|1007.7|1008.4|1007.2|11
1742981100000|2025-03-26 09:25:00|1008.7|1007.5|1008.6|1007.4|1008.9|1007.7|1008.4|1007.2|44
1742981400000|2025-03-26 09:30:00|1008.8|1007.6|1009.1|1007.9|1009.1|1007.9|1008.4|1007.2|54
1742981700000|2025-03-26 09:35:00|1008.9|1007.7|1008.6|1007.4|1009.1|1007.9|1008.6|1007.4|17
1742982000000|2025-03-26 09:40:00|1008.5|1007.3|1008.6|1007.4|1008.6|1007.4|1008.4|1007.2|46
1742982300000|2025-03-26 09:45:00|1008.8|1007.6|1009.1|1007.9|1009.1|1007.9|1008.6|1007.4|49
1742982600000|2025-03-26 09:50:00|1009.2|1008|1010.6|1009.4|1010.9|1009.7|1008.9|1007.7|342
1742982900000|2025-03-26 09:55:00|1010.7|1009.5|1010.1|1008.9|1010.7|1009.5|1010|1008.8|106
1742983200000|2025-03-26 10:00:00|1010.2|1009|1010.6|1009.4|1010.6|1009.4|1009.9|1008.7|111
1742983500000|2025-03-26 10:05:00|1010.5|1009.3|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|27
1742983800000|2025-03-26 10:10:00|1010.9|1009.7|1010.6|1009.4|1010.9|1009.7|1010.4|1009.2|16
1742984100000|2025-03-26 10:15:00|1010.4|1009.2|1010.4|1009.2|1010.6|1009.4|1010.4|1009.2|31
1742984400000|2025-03-26 10:20:00|1010.6|1009.4|1010.6|1009.4|1010.9|1009.7|1010.6|1009.4|18
1742984700000|2025-03-26 10:25:00|1010.5|1009.3|1010.4|1009.2|1010.9|1009.7|1010.1|1008.9|161
1742985000000|2025-03-26 10:30:00|1010.1|1008.9|1010.1|1008.9|1010.2|1009|1009.9|1008.7|161
1742985300000|2025-03-26 10:35:00|1010|1008.8|1010.7|1009.5|1010.7|1009.5|1009.9|1008.7|5
1742985600000|2025-03-26 10:40:00|1010.6|1009.4|1010.7|1009.5|1010.7|1009.5|1010.5|1009.3|6
1742985900000|2025-03-26 10:45:00|1010.6|1009.4|1010.6|1009.4|1010.7|1009.5|1010.5|1009.3|19
1742986200000|2025-03-26 10:50:00|1010.5|1009.3|1010.2|1009|1010.5|1009.3|1010.2|1009|32
1742986500000|2025-03-26 10:55:00|1010|1008.8|1010.2|1009|1010.4|1009.2|1010|1008.8|28
1742986800000|2025-03-26 11:00:00|1010.3|1009.1|1010.1|1008.9|1010.4|1009.2|1009.7|1008.5|45
1742987100000|2025-03-26 11:05:00|1010.2|1009|1010.5|1009.3|1010.6|1009.4|1010.2|1009|30
1742987400000|2025-03-26 11:10:00|1010.4|1009.2|1010.6|1009.4|1010.6|1009.4|1010.2|1009|55
1742987700000|2025-03-26 11:15:00|1010.7|1009.5|1010.7|1009.5|1010.7|1009.5|1010.4|1009.2|26
1742988000000|2025-03-26 11:20:00|1010.6|1009.4|1010.9|1009.7|1011.1|1009.9|1010.4|1009.2|49
1742988300000|2025-03-26 11:25:00|1011|1009.8|1011.1|1009.9|1011.1|1009.9|1010.6|1009.4|29
1742988600000|2025-03-26 11:30:00|1011.3|1010.1|1011.9|1010.7|1011.9|1010.7|1010.9|1009.7|115
1742988900000|2025-03-26 11:35:00|1011.7|1010.5|1012.8|1011.6|1012.9|1011.7|1011.7|1010.5|1212
1742989200000|2025-03-26 11:40:00|1012.9|1011.7|1011.9|1010.7|1013.3|1012.1|1011.8|1010.6|233
1742989500000|2025-03-26 11:45:00|1011.8|1010.6|1011.8|1010.6|1012|1010.8|1011.8|1010.6|78
1742989800000|2025-03-26 11:50:00|1011.6|1010.4|1011.5|1010.3|1011.8|1010.6|1011.3|1010.1|44
1742990100000|2025-03-26 11:55:00|1011.4|1010.2|1011.4|1010.2|1011.6|1010.4|1011|1009.8|112
1742990400000|2025-03-26 12:00:00|1011.3|1010.1|1010.9|1009.7|1012|1010.8|1010.6|1009.4|231
1742990700000|2025-03-26 12:05:00|1010.8|1009.6|1010.5|1009.3|1011.1|1009.9|1010.1|1008.9|252
1742991000000|2025-03-26 12:10:00|1010.6|1009.4|1010.7|1009.5|1010.9|1009.7|1010.3|1009.1|65
1742991300000|2025-03-26 12:15:00|1010.6|1009.4|1010.4|1009.2|1010.6|1009.4|1010.4|1009.2|33
1742991600000|2025-03-26 12:20:00|1010.3|1009.1|1010.7|1009.5|1010.8|1009.6|1010.1|1008.9|137
1742991900000|2025-03-26 12:25:00|1010.6|1009.4|1010.4|1009.2|1010.9|1009.7|1010.4|1009.2|61
1742992200000|2025-03-26 12:30:00|1010.3|1009.1|1010.4|1009.2|1010.7|1009.5|1010|1008.8|33
1742992500000|2025-03-26 12:35:00|1010.2|1009|1010.8|1009.6|1010.8|1009.6|1010|1008.8|174
1742992800000|2025-03-26 12:40:00|1010.9|1009.7|1012|1010.8|1012.1|1010.9|1010.8|1009.6|166
1742995800000|2025-03-26 13:30:00|1011.9|1010.7|1015.4|1014.2|1015.4|1014.2|1010.5|1009.3|2382
1742996100000|2025-03-26 13:35:00|1015.5|1014.3|1013|1011.8|1015.7|1014.5|1012.7|1011.5|1457
1742996400000|2025-03-26 13:40:00|1012.8|1011.6|1014.5|1013.3|1014.8|1013.6|1012.8|1011.6|947
1742996700000|2025-03-26 13:45:00|1014.4|1013.2|1013.8|1012.6|1014.4|1013.2|1012.8|1011.6|856
1742997000000|2025-03-26 13:50:00|1013.9|1012.7|1013.8|1012.6|1014|1012.8|1013|1011.8|808
1742997300000|2025-03-26 13:55:00|1013.7|1012.5|1013.1|1011.9|1013.8|1012.6|1012.5|1011.3|494
1742997600000|2025-03-26 14:00:00|1012.9|1011.7|1014|1012.8|1014|1012.8|1012.8|1011.6|528
1742997900000|2025-03-26 14:05:00|1014.1|1012.9|1013.3|1012.1|1014.5|1013.3|1013.3|1012.1|361
1742998200000|2025-03-26 14:10:00|1013.5|1012.3|1013.8|1012.6|1013.8|1012.6|1013.3|1012.1|381
1742998500000|2025-03-26 14:15:00|1014|1012.8|1014.8|1013.6|1015|1013.8|1013.8|1012.6|513
1742998800000|2025-03-26 14:20:00|1014.5|1013.3|1014.5|1013.3|1015.3|1014.1|1014.3|1013.1|662
1742999100000|2025-03-26 14:25:00|1014.4|1013.2|1014.3|1013.1|1014.8|1013.6|1013.7|1012.5|500
1742999400000|2025-03-26 14:30:00|1014.4|1013.2|1014|1012.8|1014.9|1013.7|1013.8|1012.6|649
1742999700000|2025-03-26 14:35:00|1014.1|1012.9|1013.3|1012.1|1014.3|1013.1|1012.5|1011.3|571
1743000000000|2025-03-26 14:40:00|1013.5|1012.3|1013.5|1012.3|1013.8|1012.6|1012.9|1011.7|877
1743000300000|2025-03-26 14:45:00|1013.7|1012.5|1013.1|1011.9|1014|1012.8|1012.9|1011.7|774
1743000600000|2025-03-26 14:50:00|1013|1011.8|1013.4|1012.2|1014.5|1013.3|1012.9|1011.7|490
1743000900000|2025-03-26 14:55:00|1013.5|1012.3|1012.7|1011.5|1013.7|1012.5|1012.2|1011|771
1743001200000|2025-03-26 15:00:00|1012.6|1011.4|1013.6|1012.4|1013.8|1012.6|1011.4|1010.2|785
1743001500000|2025-03-26 15:05:00|1013.5|1012.3|1012.2|1011|1013.5|1012.3|1012.2|1011|486
1743001800000|2025-03-26 15:10:00|1012.3|1011.1|1012|1010.8|1012.4|1011.2|1011.7|1010.5|292
1743002100000|2025-03-26 15:15:00|1011.9|1010.7|1011.4|1010.2|1012|1010.8|1011.4|1010.2|201
1743002400000|2025-03-26 15:20:00|1011.8|1010.6|1012|1010.8|1012.4|1011.2|1011.8|1010.6|341
1743002700000|2025-03-26 15:25:00|1011.9|1010.7|1012.5|1011.3|1012.8|1011.6|1011.8|1010.6|504
1743003000000|2025-03-26 15:30:00|1012.8|1011.6|1012.2|1011|1012.9|1011.7|1011.9|1010.7|553
1743003300000|2025-03-26 15:35:00|1012.9|1011.7|1012.3|1011.1|1013.4|1012.2|1012.3|1011.1|649
1743003600000|2025-03-26 15:40:00|1012.4|1011.2|1012.2|1011|1012.4|1011.2|1012|1010.8|239
1743003900000|2025-03-26 15:45:00|1012.4|1011.2|1012.9|1011.7|1013.2|1012|1012.4|1011.2|342
1743004200000|2025-03-26 15:50:00|1012.8|1011.6|1012.7|1011.5|1013|1011.8|1012.4|1011.2|245
1743004500000|2025-03-26 15:55:00|1012.8|1011.6|1013.4|1012.2|1014.1|1012.9|1012.8|1011.6|422
1743004800000|2025-03-26 16:00:00|1013.6|1012.4|1012.4|1011.2|1013.6|1012.4|1012.4|1011.2|599
1743005100000|2025-03-26 16:05:00|1012.5|1011.3|1012.9|1011.7|1012.9|1011.7|1012.4|1011.2|749
1743005400000|2025-03-26 16:10:00|1012.7|1011.5|1013.4|1012.2|1013.4|1012.2|1012.7|1011.5|447
1743005700000|2025-03-26 16:15:00|1013.2|1012|1012.8|1011.6|1013.4|1012.2|1012.7|1011.5|238
1743006000000|2025-03-26 16:20:00|1012.7|1011.5|1012|1010.8|1012.9|1011.7|1011.9|1010.7|399
1743006300000|2025-03-26 16:25:00|1011.9|1010.7|1011.8|1010.6|1012|1010.8|1011.8|1010.6|308
1743006600000|2025-03-26 16:30:00|1011.9|1010.7|1011.4|1010.2|1012|1010.8|1011.4|1010.2|362
1743006900000|2025-03-26 16:35:00|1011.5|1010.3|1011.8|1010.6|1011.8|1010.6|1011.4|1010.2|169
1743007200000|2025-03-26 16:40:00|1012|1010.8|1012.5|1011.3|1012.7|1011.5|1011.9|1010.7|214
1743007500000|2025-03-26 16:45:00|1012.6|1011.4|1013.1|1011.9|1013.2|1012|1012.4|1011.2|720
1743007800000|2025-03-26 16:50:00|1013.2|1012|1012.9|1011.7|1013.2|1012|1012.8|1011.6|192
1743008100000|2025-03-26 16:55:00|1013|1011.8|1013.1|1011.9|1013.4|1012.2|1012.7|1011.5|320
1743008400000|2025-03-26 17:00:00|1013|1011.8|1013.1|1011.9|1013.4|1012.2|1012.7|1011.5|328
1743008700000|2025-03-26 17:05:00|1013|1011.8|1012.1|1010.9|1013.1|1011.9|1012.1|1010.9|443
1743009000000|2025-03-26 17:10:00|1011.8|1010.6|1012|1010.8|1012.5|1011.3|1011.8|1010.6|373
1743009300000|2025-03-26 17:15:00|1012.1|1010.9|1012|1010.8|1012.2|1011|1011.7|1010.5|303
1743009600000|2025-03-26 17:20:00|1012.1|1010.9|1012.3|1011.1|1012.4|1011.2|1011.9|1010.7|334
1743009900000|2025-03-26 17:25:00|1012.2|1011|1012.1|1010.9|1012.5|1011.3|1012.1|1010.9|481
1743010200000|2025-03-26 17:30:00|1011.8|1010.6|1011.2|1010|1012.1|1010.9|1011.2|1010|3437
1743010500000|2025-03-26 17:35:00|1011.3|1010.1|1010.6|1009.4|1011.4|1010.2|1010.4|1009.2|2538
1743010800000|2025-03-26 17:40:00|1010.5|1009.3|1010.7|1009.5|1010.9|1009.7|1010.4|1009.2|583
1743011100000|2025-03-26 17:45:00|1010.8|1009.6|1010.6|1009.4|1011.2|1010|1010.3|1009.1|499
1743011400000|2025-03-26 17:50:00|1010.7|1009.5|1009.4|1008.2|1010.7|1009.5|1009.4|1008.2|864
1743011700000|2025-03-26 17:55:00|1009.3|1008.1|1008.7|1007.5|1009.3|1008.1|1008.6|1007.4|1008
1743012000000|2025-03-26 18:00:00|1008.8|1007.6|1009.2|1008|1009.2|1008|1008.4|1007.2|952
1743012300000|2025-03-26 18:05:00|1008.9|1007.7|1008.4|1007.2|1008.9|1007.7|1008.4|1007.2|362
1743012600000|2025-03-26 18:10:00|1008.3|1007.1|1008.3|1007.1|1008.8|1007.6|1007.9|1006.7|2606
1743012900000|2025-03-26 18:15:00|1008.4|1007.2|1008.4|1007.2|1009.1|1007.9|1008.3|1007.1|1263
1743033600000|2025-03-27 00:00:00|1009.7|1008.5|1008.7|1007.5|1010.1|1008.9|1008.5|1007.3|341
1743033900000|2025-03-27 00:05:00|1008.8|1007.6|1009|1007.8|1009.3|1008.1|1008.6|1007.4|57
1743034200000|2025-03-27 00:10:00|1009.1|1007.9|1009.4|1008.2|1009.4|1008.2|1009.1|1007.9|62
1743034500000|2025-03-27 00:15:00|1009.2|1008|1009.3|1008.1|1009.4|1008.2|1009.2|1008|12
1743034800000|2025-03-27 00:20:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1008.9|1007.7|21
1743035100000|2025-03-27 00:25:00|1009|1007.8|1008.9|1007.7|1009.3|1008.1|1008.9|1007.7|17
1743035400000|2025-03-27 00:30:00|1008.8|1007.6|1009.3|1008.1|1009.3|1008.1|1008.8|1007.6|21
1743035700000|2025-03-27 00:35:00|1009.2|1008|1009.3|1008.1|1009.3|1008.1|1009.1|1007.9|13
1743036000000|2025-03-27 00:40:00|1009.1|1007.9|1009|1007.8|1009.2|1008|1009|1007.8|17
1743036300000|2025-03-27 00:45:00|1008.9|1007.7|1008.8|1007.6|1009.1|1007.9|1008.6|1007.4|37
1743036600000|2025-03-27 00:50:00|1008.7|1007.5|1008.6|1007.4|1008.9|1007.7|1008.6|1007.4|1
1743036900000|2025-03-27 00:55:00|1008.5|1007.3|1008.8|1007.6|1008.8|1007.6|1008.5|1007.3|15
1743037200000|2025-03-27 01:00:00|1009|1007.8|1008.9|1007.7|1009.7|1008.5|1008.7|1007.5|114
1743037500000|2025-03-27 01:05:00|1008.8|1007.6|1008.8|1007.6|1008.8|1007.6|1008.5|1007.3|43
1743037800000|2025-03-27 01:10:00|1008.6|1007.4|1008.1|1006.9|1008.6|1007.4|1008.1|1006.9|56
1743038100000|2025-03-27 01:15:00|1008.3|1007.1|1008.1|1006.9|1008.3|1007.1|1007.9|1006.7|83
1743038400000|2025-03-27 01:20:00|1007.9|1006.7|1007.4|1006.2|1008|1006.8|1007.4|1006.2|213
1743038700000|2025-03-27 01:25:00|1007.6|1006.4|1008.2|1007|1008.3|1007.1|1007.6|1006.4|78
1743039000000|2025-03-27 01:30:00|1008.3|1007.1|1007.8|1006.6|1008.3|1007.1|1007.8|1006.6|31
1743039300000|2025-03-27 01:35:00|1007.9|1006.7|1008.5|1007.3|1008.6|1007.4|1007.9|1006.7|21
1743039600000|2025-03-27 01:40:00|1008.4|1007.2|1008.6|1007.4|1008.6|1007.4|1008.4|1007.2|2
1743039900000|2025-03-27 01:45:00|1008.8|1007.6|1009.1|1007.9|1009.1|1007.9|1008.5|1007.3|39
1743040200000|2025-03-27 01:50:00|1009|1007.8|1009.5|1008.3|1009.6|1008.4|1009|1007.8|18
1743040500000|2025-03-27 01:55:00|1009.4|1008.2|1009.4|1008.2|1009.6|1008.4|1009.3|1008.1|32
1743040800000|2025-03-27 02:00:00|1009.3|1008.1|1010|1008.8|1010|1008.8|1009.3|1008.1|16
1743041100000|2025-03-27 02:05:00|1009.8|1008.6|1009.9|1008.7|1010|1008.8|1009.8|1008.6|14
1743041400000|2025-03-27 02:10:00|1010|1008.8|1010|1008.8|1010.1|1008.9|1009.9|1008.7|6
1743041700000|2025-03-27 02:15:00|||||||||2
1743042000000|2025-03-27 02:20:00|1010.1|1008.9|1010.1|1008.9|1010.3|1009.1|1010.1|1008.9|18
1743042300000|2025-03-27 02:25:00|1010|1008.8|1010.1|1008.9|1010.1|1008.9|1010|1008.8|3
1743042600000|2025-03-27 02:30:00|1010|1008.8|1010.7|1009.5|1010.9|1009.7|1010|1008.8|128
1743042900000|2025-03-27 02:35:00|1010.8|1009.6|1010.6|1009.4|1010.8|1009.6|1010.3|1009.1|5
1743043200000|2025-03-27 02:40:00|1010.5|1009.3|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|33
1743043500000|2025-03-27 02:45:00|1010.7|1009.5|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|5
1743043800000|2025-03-27 02:50:00|1010.6|1009.4|1010.8|1009.6|1011|1009.8|1010.6|1009.4|24
1743044100000|2025-03-27 02:55:00|1010.9|1009.7|1010.8|1009.6|1010.9|1009.7|1010.6|1009.4|7
1743044400000|2025-03-27 03:00:00|1010.7|1009.5|1010.8|1009.6|1011|1009.8|1010.5|1009.3|37
1743044700000|2025-03-27 03:05:00|1011|1009.8|1010.8|1009.6|1011.2|1010|1010.8|1009.6|12
1743045000000|2025-03-27 03:10:00|1011|1009.8|1010.8|1009.6|1011|1009.8|1010.6|1009.4|61
1743045300000|2025-03-27 03:15:00|1010.9|1009.7|1010.7|1009.5|1011|1009.8|1010.7|1009.5|14
1743045600000|2025-03-27 03:20:00|1010.8|1009.6|1010.5|1009.3|1010.8|1009.6|1010.5|1009.3|4
1743045900000|2025-03-27 03:25:00|1010.6|1009.4|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|8
1743046200000|2025-03-27 03:30:00|1010.9|1009.7|1011|1009.8|1011.2|1010|1010.8|1009.6|7
1743046500000|2025-03-27 03:35:00|1011.2|1010|1011.3|1010.1|1011.3|1010.1|1011.1|1009.9|8
1743046800000|2025-03-27 03:40:00|1011.2|1010|1011|1009.8|1011.2|1010|1011|1009.8|6
1743047100000|2025-03-27 03:45:00|1011.1|1009.9|1011|1009.8|1011.1|1009.9|1010.9|1009.7|39
1743047400000|2025-03-27 03:50:00|1011.1|1009.9|1010.9|1009.7|1011.1|1009.9|1010.9|1009.7|0
1743047700000|2025-03-27 03:55:00|1010.8|1009.6|1010.9|1009.7|1011.3|1010.1|1010.8|1009.6|40
1743048000000|2025-03-27 04:00:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|8
1743048300000|2025-03-27 04:05:00|1011.2|1010|1011.2|1010|1011.2|1010|1011.1|1009.9|0
1743048600000|2025-03-27 04:10:00|||||||||4
1743048900000|2025-03-27 04:15:00|1011.3|1010.1|1011.1|1009.9|1011.3|1010.1|1011.1|1009.9|7
1743049200000|2025-03-27 04:20:00|1011.2|1010|1011.1|1009.9|1011.2|1010|1011.1|1009.9|0
1743049500000|2025-03-27 04:25:00|1011.2|1010|1011.2|1010|1011.2|1010|1011.1|1009.9|0
1743049800000|2025-03-27 04:30:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|2
1743050100000|2025-03-27 04:35:00|1011.2|1010|1011|1009.8|1011.2|1010|1011|1009.8|2
1743050400000|2025-03-27 04:40:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|12
1743050700000|2025-03-27 04:45:00|1011|1009.8|1011|1009.8|1011|1009.8|1011|1009.8|3
1743051000000|2025-03-27 04:50:00|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|14
1743051900000|2025-03-27 05:05:00|||||||||4
1743052200000|2025-03-27 05:10:00|1010.7|1009.5|1010.9|1009.7|1010.9|1009.7|1010.7|1009.5|0
1743052500000|2025-03-27 05:15:00|1011|1009.8|1011.2|1010|1011.2|1010|1011|1009.8|11
1743052800000|2025-03-27 05:20:00|1011.1|1009.9|1011.1|1009.9|1011.1|1009.9|1011|1009.8|1
1743053100000|2025-03-27 05:25:00|1011.2|1010|1011.2|1010|1011.3|1010.1|1011.2|1010|27
1743053400000|2025-03-27 05:30:00|1011|1009.8|1011|1009.8|1011.2|1010|1011|1009.8|3
1743053700000|2025-03-27 05:35:00|1011.1|1009.9|1011.4|1010.2|1011.4|1010.2|1011|1009.8|10
1743054000000|2025-03-27 05:40:00|1011.3|1010.1|1011.2|1010|1011.3|1010.1|1011.2|1010|25
1743054300000|2025-03-27 05:45:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011.1|1009.9|3
1743054600000|2025-03-27 05:50:00|1011.1|1009.9|1010.8|1009.6|1011.2|1010|1010.8|1009.6|19
1743054900000|2025-03-27 05:55:00|1010.9|1009.7|1010.6|1009.4|1010.9|1009.7|1010.6|1009.4|2
1743055200000|2025-03-27 06:00:00|1010.7|1009.5|1010.6|1009.4|1010.7|1009.5|1010.5|1009.3|15
1743055500000|2025-03-27 06:05:00|1010.7|1009.5|1011.4|1010.2|1011.4|1010.2|1010.7|1009.5|53
1743055800000|2025-03-27 06:10:00|1011.2|1010|1010.9|1009.7|1011.2|1010|1010.9|1009.7|39
1743056100000|2025-03-27 06:15:00|1011|1009.8|1011.1|1009.9|1011.1|1009.9|1010.9|1009.7|1
1743056400000|2025-03-27 06:20:00|1011|1009.8|1011.1|1009.9|1011.2|1010|1010.9|1009.7|6
1743056700000|2025-03-27 06:25:00|1010.9|1009.7|1009.9|1008.7|1010.9|1009.7|1009.7|1008.5|33
1743057000000|2025-03-27 06:30:00|1009.8|1008.6|1009.7|1008.5|1010.2|1009|1009.7|1008.5|24
1743057300000|2025-03-27 06:35:00|1009.8|1008.6|1010.1|1008.9|1010.2|1009|1009.7|1008.5|17
1743057600000|2025-03-27 06:40:00|1010|1008.8|1010.1|1008.9|1010.1|1008.9|1009.9|1008.7|7
1743057900000|2025-03-27 06:45:00|1009.9|1008.7|1010.1|1008.9|1010.4|1009.2|1009.9|1008.7|36
1743058200000|2025-03-27 06:50:00|1010|1008.8|1010.1|1008.9|1010.1|1008.9|1009.9|1008.7|26
1743058500000|2025-03-27 06:55:00|1009.9|1008.7|1009.1|1007.9|1009.9|1008.7|1009.1|1007.9|61
1743058800000|2025-03-27 07:00:00|1009.2|1008|1008.7|1007.5|1009.2|1008|1008.4|1007.2|136
1743059100000|2025-03-27 07:05:00|1008.9|1007.7|1008.9|1007.7|1008.9|1007.7|1008.7|1007.5|11
1743059400000|2025-03-27 07:10:00|1008.8|1007.6|1008.7|1007.5|1008.9|1007.7|1008.7|1007.5|7
1743059700000|2025-03-27 07:15:00|1008.9|1007.7|1008.9|1007.7|1008.9|1007.7|1008.7|1007.5|22
1743060000000|2025-03-27 07:20:00|1008.8|1007.6|1008.7|1007.5|1008.8|1007.6|1008.7|1007.5|10
1743060300000|2025-03-27 07:25:00|1008.9|1007.7|1008.9|1007.7|1008.9|1007.7|1008.8|1007.6|60
1743060600000|2025-03-27 07:30:00|1008.8|1007.6|1008.9|1007.7|1008.9|1007.7|1008.8|1007.6|5
1743060900000|2025-03-27 07:35:00|1008.8|1007.6|1008.9|1007.7|1009.2|1008|1008.8|1007.6|44
1743061200000|2025-03-27 07:40:00|1009.1|1007.9|1009.2|1008|1009.3|1008.1|1009.1|1007.9|43
1743061500000|2025-03-27 07:45:00|1008.9|1007.7|1008.9|1007.7|1008.9|1007.7|1008.9|1007.7|12
1743061800000|2025-03-27 07:50:00|1009|1007.8|1008.7|1007.5|1009.1|1007.9|1008.7|1007.5|28
1743062100000|2025-03-27 07:55:00|1008.6|1007.4|1008.9|1007.7|1008.9|1007.7|1008.4|1007.2|80
1743062400000|2025-03-27 08:00:00|1008.8|1007.6|1008.9|1007.7|1008.9|1007.7|1008.4|1007.2|43
1743062700000|2025-03-27 08:05:00|1008.8|1007.6|1008.9|1007.7|1009.1|1007.9|1008.7|1007.5|68
1743063000000|2025-03-27 08:10:00|1008.8|1007.6|1008.9|1007.7|1008.9|1007.7|1008.7|1007.5|6
1743063300000|2025-03-27 08:15:00|1009.1|1007.9|1008.9|1007.7|1009.1|1007.9|1008.9|1007.7|76
1743063600000|2025-03-27 08:20:00|1008.8|1007.6|1009|1007.8|1009|1007.8|1008.7|1007.5|3
1743063900000|2025-03-27 08:25:00|1009.2|1008|1009.2|1008|1009.3|1008.1|1009|1007.8|34
1743064200000|2025-03-27 08:30:00|||||||||2
1743064500000|2025-03-27 08:35:00|1009.1|1007.9|1008.7|1007.5|1009.2|1008|1008.7|1007.5|105
1743064800000|2025-03-27 08:40:00|1008.9|1007.7|1008.7|1007.5|1008.9|1007.7|1008.7|1007.5|58
1743065100000|2025-03-27 08:45:00|1008.6|1007.4|1009.2|1008|1009.2|1008|1008.6|1007.4|31
1743065400000|2025-03-27 08:50:00|1009.1|1007.9|1009.2|1008|1009.3|1008.1|1009.1|1007.9|32
1743065700000|2025-03-27 08:55:00|1009.3|1008.1|1009.5|1008.3|1009.5|1008.3|1009.2|1008|61
1743066000000|2025-03-27 09:00:00|1009.7|1008.5|1010|1008.8|1010|1008.8|1009.5|1008.3|62
1743066300000|2025-03-27 09:05:00|1010.2|1009|1009.7|1008.5|1010.2|1009|1009.7|1008.5|16
1743066600000|2025-03-27 09:10:00|1009.6|1008.4|1009.5|1008.3|1009.6|1008.4|1009.5|1008.3|12
1743066900000|2025-03-27 09:15:00|1009.3|1008.1|1009.2|1008|1009.4|1008.2|1009.2|1008|25
1743067200000|2025-03-27 09:20:00|1009.1|1007.9|1009.2|1008|1009.5|1008.3|1009.1|1007.9|50
1743067500000|2025-03-27 09:25:00|1009.5|1008.3|1010|1008.8|1010|1008.8|1009.5|1008.3|209
1743067800000|2025-03-27 09:30:00|1009.8|1008.6|1010.3|1009.1|1010.4|1009.2|1009.8|1008.6|51
1743068100000|2025-03-27 09:35:00|1010.2|1009|1011.5|1010.3|1011.5|1010.3|1010.2|1009|123
1743068400000|2025-03-27 09:40:00|1011.3|1010.1|1011.2|1010|1011.5|1010.3|1011|1009.8|17
1743068700000|2025-03-27 09:45:00|1011.1|1009.9|1011.5|1010.3|1011.7|1010.5|1011|1009.8|156
1743069000000|2025-03-27 09:50:00|1011.3|1010.1|1012|1010.8|1012|1010.8|1011.2|1010|113
1743069300000|2025-03-27 09:55:00|1011.8|1010.6|1011.7|1010.5|1011.9|1010.7|1011.6|1010.4|57
1743069600000|2025-03-27 10:00:00|1011.5|1010.3|1011.2|1010|1011.5|1010.3|1011|1009.8|70
1743069900000|2025-03-27 10:05:00|1011.1|1009.9|1011.1|1009.9|1011.9|1010.7|1011|1009.8|145
1743070200000|2025-03-27 10:10:00|1011.2|1010|1011.2|1010|1011.3|1010.1|1011|1009.8|26
1743070500000|2025-03-27 10:15:00|1011.1|1009.9|1011|1009.8|1011.2|1010|1010.8|1009.6|10
1743070800000|2025-03-27 10:20:00|1011.2|1010|1011.8|1010.6|1011.9|1010.7|1011.2|1010|18
1743071100000|2025-03-27 10:25:00|1011.7|1010.5|1011.7|1010.5|1011.8|1010.6|1011.7|1010.5|23
1743071400000|2025-03-27 10:30:00|1011.8|1010.6|1012.2|1011|1012.5|1011.3|1011.7|1010.5|56
1743071700000|2025-03-27 10:35:00|1012.1|1010.9|1012.7|1011.5|1012.7|1011.5|1012|1010.8|136
1743072000000|2025-03-27 10:40:00|1012.5|1011.3|1012.2|1011|1012.7|1011.5|1012|1010.8|60
1743072300000|2025-03-27 10:45:00|1012.1|1010.9|1012|1010.8|1012.1|1010.9|1011.8|1010.6|8
1743072600000|2025-03-27 10:50:00|1011.9|1010.7|1012|1010.8|1012.2|1011|1011.7|1010.5|59
1743072900000|2025-03-27 10:55:00|1011.9|1010.7|1011.3|1010.1|1011.9|1010.7|1011.2|1010|32
1743073200000|2025-03-27 11:00:00|1011.2|1010|1011|1009.8|1011.3|1010.1|1011|1009.8|15
1743073500000|2025-03-27 11:05:00|1011.2|1010|1011.7|1010.5|1011.7|1010.5|1011|1009.8|33
1743073800000|2025-03-27 11:10:00|1011.6|1010.4|1011.9|1010.7|1012.1|1010.9|1011.6|1010.4|85
1743074100000|2025-03-27 11:15:00|1012|1010.8|1012.4|1011.2|1012.4|1011.2|1011.9|1010.7|73
1743074400000|2025-03-27 11:20:00|1012.3|1011.1|1012.5|1011.3|1012.5|1011.3|1012.2|1011|85
1743074700000|2025-03-27 11:25:00|1012.4|1011.2|1013.2|1012|1013.4|1012.2|1012.4|1011.2|187
1743075000000|2025-03-27 11:30:00|1013.1|1011.9|1013.5|1012.3|1013.6|1012.4|1013.1|1011.9|175
1743075300000|2025-03-27 11:35:00|1013.6|1012.4|1013.4|1012.2|1013.6|1012.4|1013.2|1012|154
1743075600000|2025-03-27 11:40:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1012.9|1011.7|119
1743075900000|2025-03-27 11:45:00|1013.3|1012.1|1013.5|1012.3|1013.5|1012.3|1012.9|1011.7|100
1743076200000|2025-03-27 11:50:00|1013.4|1012.2|1013.1|1011.9|1013.5|1012.3|1012.7|1011.5|108
1743076500000|2025-03-27 11:55:00|1012.9|1011.7|1013.1|1011.9|1013.1|1011.9|1012.6|1011.4|140
1743076800000|2025-03-27 12:00:00|1013|1011.8|1013.4|1012.2|1013.4|1012.2|1012.9|1011.7|112
1743077100000|2025-03-27 12:05:00|1013.3|1012.1|1013.4|1012.2|1013.5|1012.3|1013|1011.8|80
1743077400000|2025-03-27 12:10:00|1013.5|1012.3|1013.9|1012.7|1014|1012.8|1013.4|1012.2|222
1743077700000|2025-03-27 12:15:00|1014|1012.8|1013.7|1012.5|1014.7|1013.5|1013.6|1012.4|307
1743078000000|2025-03-27 12:20:00|1013.8|1012.6|1014.7|1013.5|1014.9|1013.7|1013.4|1012.2|273
1743078300000|2025-03-27 12:25:00|1014.6|1013.4|1015.9|1014.7|1016.2|1015|1014.4|1013.2|304
1743078600000|2025-03-27 12:30:00|1016|1014.8|1016.7|1015.5|1016.7|1015.5|1014.7|1013.5|560
1743078900000|2025-03-27 12:35:00|1016.6|1015.4|1017|1015.8|1017|1015.8|1016.2|1015|386
1743079200000|2025-03-27 12:40:00|1016.9|1015.7|1016.4|1015.2|1017.2|1016|1016.4|1015.2|557
1743082200000|2025-03-27 13:30:00|1016.7|1015.5|1017.6|1016.4|1019.8|1018.6|1016.7|1015.5|4725
1743082500000|2025-03-27 13:35:00|1017.7|1016.5|1014.9|1013.7|1017.9|1016.7|1014.5|1013.3|2557
1743082800000|2025-03-27 13:40:00|1015.1|1013.9|1016.4|1015.2|1017.1|1015.9|1014.9|1013.7|1267
1743083100000|2025-03-27 13:45:00|1016.5|1015.3|1019|1017.8|1019.3|1018.1|1016.2|1015|1058
1743083400000|2025-03-27 13:50:00|1019.1|1017.9|1020|1018.8|1020.3|1019.1|1018|1016.8|1269
1743083700000|2025-03-27 13:55:00|1019.9|1018.7|1023.7|1022.5|1023.7|1022.5|1019.2|1018|2008
1743084000000|2025-03-27 14:00:00|1023.8|1022.6|1023.4|1022.2|1023.9|1022.7|1022.6|1021.4|1659
1743084300000|2025-03-27 14:05:00|1023.1|1021.9|1022.8|1021.6|1023.6|1022.4|1021.9|1020.7|2649
1743084600000|2025-03-27 14:10:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1021.8|1020.6|1214
1743084900000|2025-03-27 14:15:00|1023|1021.8|1022.4|1021.2|1023.1|1021.9|1021.5|1020.3|862
1743085200000|2025-03-27 14:20:00|1022.5|1021.3|1021.6|1020.4|1022.5|1021.3|1021.1|1019.9|911
1743085500000|2025-03-27 14:25:00|1021.9|1020.7|1018.6|1017.4|1021.9|1020.7|1018.4|1017.2|1442
1743085800000|2025-03-27 14:30:00|1018.4|1017.2|1018.2|1017|1018.9|1017.7|1017.4|1016.2|1010
1743086100000|2025-03-27 14:35:00|1018.3|1017.1|1018.5|1017.3|1018.6|1017.4|1017.6|1016.4|684
1743086400000|2025-03-27 14:40:00|1018.4|1017.2|1020.2|1019|1020.4|1019.2|1018|1016.8|1672
1743086700000|2025-03-27 14:45:00|1020.1|1018.9|1020.6|1019.4|1021.1|1019.9|1019.9|1018.7|2155
1743087000000|2025-03-27 14:50:00|1020.8|1019.6|1021.9|1020.7|1022|1020.8|1020.4|1019.2|562
1743087300000|2025-03-27 14:55:00|1021.8|1020.6|1020.1|1018.9|1021.8|1020.6|1019.2|1018|606
1743087600000|2025-03-27 15:00:00|1020.2|1019|1020.3|1019.1|1020.8|1019.6|1019.5|1018.3|371
1743087900000|2025-03-27 15:05:00|1020.5|1019.3|1021|1019.8|1021.5|1020.3|1020.1|1018.9|641
1743088200000|2025-03-27 15:10:00|1020.9|1019.7|1021|1019.8|1022.1|1020.9|1020|1018.8|589
1743088500000|2025-03-27 15:15:00|1020.9|1019.7|1022.6|1021.4|1022.7|1021.5|1020.9|1019.7|431
1743088800000|2025-03-27 15:20:00|1022.7|1021.5|1022.6|1021.4|1023.1|1021.9|1022.1|1020.9|750
1743089100000|2025-03-27 15:25:00|1022.8|1021.6|1023.3|1022.1|1023.4|1022.2|1022.6|1021.4|495
1743089400000|2025-03-27 15:30:00|1023.2|1022|1022.4|1021.2|1023.6|1022.4|1022.3|1021.1|766
1743089700000|2025-03-27 15:35:00|1022.5|1021.3|1023.4|1022.2|1023.5|1022.3|1022.3|1021.1|438
1743090000000|2025-03-27 15:40:00|1023.5|1022.3|1022.6|1021.4|1023.6|1022.4|1022.4|1021.2|473
1743090300000|2025-03-27 15:45:00|1022.7|1021.5|1022.8|1021.6|1023|1021.8|1021.5|1020.3|468
1743090600000|2025-03-27 15:50:00|1022.5|1021.3|1022.2|1021|1023.5|1022.3|1022.1|1020.9|443
1743090900000|2025-03-27 15:55:00|1022.1|1020.9|1023|1021.8|1023.2|1022|1021.9|1020.7|254
1743091200000|2025-03-27 16:00:00|1022.8|1021.6|1023.5|1022.3|1024|1022.8|1022.5|1021.3|353
1743091500000|2025-03-27 16:05:00|1023.6|1022.4|1023.1|1021.9|1023.8|1022.6|1022.6|1021.4|468
1743091800000|2025-03-27 16:10:00|1023.3|1022.1|1023.8|1022.6|1023.8|1022.6|1022.8|1021.6|389
1743092100000|2025-03-27 16:15:00|1023.7|1022.5|1023.3|1022.1|1023.9|1022.7|1023.2|1022|634
1743092400000|2025-03-27 16:20:00|1023.2|1022|1023.7|1022.5|1024.4|1023.2|1022.9|1021.7|487
1743092700000|2025-03-27 16:25:00|1023.8|1022.6|1023.9|1022.7|1024.2|1023|1023.7|1022.5|361
1743093000000|2025-03-27 16:30:00|1024|1022.8|1022.8|1021.6|1024.2|1023|1022.8|1021.6|386
1743093300000|2025-03-27 16:35:00|1022.9|1021.7|1023.5|1022.3|1024|1022.8|1022.9|1021.7|678
1743093600000|2025-03-27 16:40:00|1023.4|1022.2|1023.4|1022.2|1023.9|1022.7|1023.3|1022.1|384
1743093900000|2025-03-27 16:45:00|1023.3|1022.1|1022.7|1021.5|1023.3|1022.1|1022.7|1021.5|325
1743094200000|2025-03-27 16:50:00|1022.5|1021.3|1022.7|1021.5|1023.2|1022|1022.4|1021.2|370
1743094500000|2025-03-27 16:55:00|1022.8|1021.6|1022.2|1021|1023|1021.8|1022.2|1021|389
1743094800000|2025-03-27 17:00:00|1022.3|1021.1|1022.4|1021.2|1022.5|1021.3|1021.8|1020.6|574
1743095100000|2025-03-27 17:05:00|1022.3|1021.1|1022|1020.8|1022.4|1021.2|1021.8|1020.6|316
1743095400000|2025-03-27 17:10:00|1021.9|1020.7|1023.3|1022.1|1023.4|1022.2|1021.8|1020.6|406
1743095700000|2025-03-27 17:15:00|1023.4|1022.2|1023.8|1022.6|1024.3|1023.1|1023.4|1022.2|444
1743096000000|2025-03-27 17:20:00|1023.7|1022.5|1023.9|1022.7|1024.2|1023|1023.4|1022.2|482
1743096300000|2025-03-27 17:25:00|1024|1022.8|1023.9|1022.7|1024.4|1023.2|1023.9|1022.7|367
1743096600000|2025-03-27 17:30:00|1023.8|1022.6|1023.7|1022.5|1024.2|1023|1023.5|1022.3|512
1743096900000|2025-03-27 17:35:00|1023.9|1022.7|1024.4|1023.2|1024.5|1023.3|1023.9|1022.7|439
1743097200000|2025-03-27 17:40:00|1024.3|1023.1|1025|1023.8|1025.2|1024|1024.2|1023|388
1743097500000|2025-03-27 17:45:00|1024.9|1023.7|1024|1022.8|1025.2|1024|1023.8|1022.6|654
1743097800000|2025-03-27 17:50:00|1024.2|1023|1023.3|1022.1|1024.3|1023.1|1023.3|1022.1|542
1743098100000|2025-03-27 17:55:00|1023.2|1022|1023.4|1022.2|1023.7|1022.5|1023|1021.8|1324
1743098400000|2025-03-27 18:00:00|1023.3|1022.1|1023|1021.8|1023.5|1022.3|1022.5|1021.3|1090
1743098700000|2025-03-27 18:05:00|1023.2|1022|1023.9|1022.7|1024|1022.8|1023|1021.8|578
1743099000000|2025-03-27 18:10:00|1023.8|1022.6|1024.3|1023.1|1024.4|1023.2|1023.4|1022.2|2689
1743099300000|2025-03-27 18:15:00|1024.2|1023|1023.3|1022.1|1024.5|1023.3|1023.3|1022.1|1360
1743120000000|2025-03-28 00:00:00|1023.1|1021.9|1022.7|1021.5|1023.6|1022.4|1022.6|1021.4|190
1743120300000|2025-03-28 00:05:00|1023|1021.8|1022.5|1021.3|1023.2|1022|1022.5|1021.3|609
1743120600000|2025-03-28 00:10:00|1022.6|1021.4|1022.5|1021.3|1023|1021.8|1022.5|1021.3|35
1743120900000|2025-03-28 00:15:00|1022.7|1021.5|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|24
1743121200000|2025-03-28 00:20:00|1022.7|1021.5|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|21
1743121500000|2025-03-28 00:25:00|1022.7|1021.5|1022.7|1021.5|1022.7|1021.5|1022.5|1021.3|70
1743121800000|2025-03-28 00:30:00|1022.5|1021.3|1022.4|1021.2|1022.6|1021.4|1022.3|1021.1|57
1743122100000|2025-03-28 00:35:00|1022.2|1021|1022.5|1021.3|1022.5|1021.3|1022.2|1021|17
1743122400000|2025-03-28 00:40:00|1022.2|1021|1022.4|1021.2|1022.4|1021.2|1022.2|1021|193
1743122700000|2025-03-28 00:45:00|1022.3|1021.1|1022.7|1021.5|1022.7|1021.5|1022.3|1021.1|64
1743123000000|2025-03-28 00:50:00|1022.5|1021.3|1022.5|1021.3|1022.5|1021.3|1022.5|1021.3|30
1743123300000|2025-03-28 00:55:00|1022.3|1021.1|1022.1|1020.9|1022.7|1021.5|1022|1020.8|165
1743123600000|2025-03-28 01:00:00|1022.2|1021|1023|1021.8|1023.5|1022.3|1022|1020.8|156
1743123900000|2025-03-28 01:05:00|1022.8|1021.6|1022.5|1021.3|1023.4|1022.2|1022.5|1021.3|73
1743124200000|2025-03-28 01:10:00|1022.8|1021.6|1023.3|1022.1|1023.3|1022.1|1022.7|1021.5|33
1743124500000|2025-03-28 01:15:00|1023.2|1022|1023.3|1022.1|1023.5|1022.3|1023.2|1022|13
1743124800000|2025-03-28 01:20:00|1023.5|1022.3|1023.5|1022.3|1023.5|1022.3|1023.2|1022|21
1743125100000|2025-03-28 01:25:00|||||||||19
1743125400000|2025-03-28 01:30:00|1023.3|1022.1|1023.2|1022|1023.3|1022.1|1023|1021.8|24
1743125700000|2025-03-28 01:35:00|1023.1|1021.9|1022.6|1021.4|1023.3|1022.1|1022.2|1021|108
1743126000000|2025-03-28 01:40:00|||||||||40
1743126300000|2025-03-28 01:45:00|1022.5|1021.3|1022.1|1020.9|1022.5|1021.3|1022.1|1020.9|51
1743126600000|2025-03-28 01:50:00|1021.9|1020.7|1021.6|1020.4|1021.9|1020.7|1021.1|1019.9|214
1743126900000|2025-03-28 01:55:00|1021.5|1020.3|1020.8|1019.6|1021.5|1020.3|1020.8|1019.6|73
1743127200000|2025-03-28 02:00:00|1020.9|1019.7|1022.6|1021.4|1022.6|1021.4|1020.7|1019.5|141
1743127500000|2025-03-28 02:05:00|1022.4|1021.2|1021.6|1020.4|1022.6|1021.4|1021.5|1020.3|45
1743127800000|2025-03-28 02:10:00|1021.5|1020.3|1021.2|1020|1021.6|1020.4|1021.2|1020|61
1743128100000|2025-03-28 02:15:00|1021.3|1020.1|1021.7|1020.5|1021.7|1020.5|1021.2|1020|22
1743128400000|2025-03-28 02:20:00|1021.6|1020.4|1021.5|1020.3|1022|1020.8|1021.5|1020.3|20
1743128700000|2025-03-28 02:25:00|1021.6|1020.4|1021.8|1020.6|1021.8|1020.6|1021.6|1020.4|12
1743129000000|2025-03-28 02:30:00|1021.7|1020.5|1021.1|1019.9|1021.8|1020.6|1020.7|1019.5|67
1743129300000|2025-03-28 02:35:00|1021|1019.8|1021.2|1020|1021.3|1020.1|1020.8|1019.6|21
1743129600000|2025-03-28 02:40:00|1021.3|1020.1|1021.6|1020.4|1021.8|1020.6|1021.2|1020|28
1743129900000|2025-03-28 02:45:00|1021.5|1020.3|1021.2|1020|1021.6|1020.4|1021.2|1020|10
1743130200000|2025-03-28 02:50:00|1021.3|1020.1|1020.7|1019.5|1021.3|1020.1|1020.7|1019.5|41
1743130500000|2025-03-28 02:55:00|1020.8|1019.6|1021.3|1020.1|1021.3|1020.1|1020.7|1019.5|26
1743130800000|2025-03-28 03:00:00|1021.1|1019.9|1021.3|1020.1|1021.3|1020.1|1021.1|1019.9|10
1743131100000|2025-03-28 03:05:00|1021.5|1020.3|1021.8|1020.6|1022|1020.8|1021.5|1020.3|43
1743131400000|2025-03-28 03:10:00|1021.6|1020.4|1021.6|1020.4|1021.8|1020.6|1021.5|1020.3|15
1743131700000|2025-03-28 03:15:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1021.5|1020.3|21
1743132000000|2025-03-28 03:20:00|1021.5|1020.3|1021.6|1020.4|1021.9|1020.7|1021.5|1020.3|55
1743132300000|2025-03-28 03:25:00|1021.5|1020.3|1021.5|1020.3|1021.8|1020.6|1021.4|1020.2|34
1743132600000|2025-03-28 03:30:00|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|1021.5|1020.3|20
1743132900000|2025-03-28 03:35:00|1021.7|1020.5|1021.7|1020.5|1021.7|1020.5|1021.6|1020.4|4
1743133200000|2025-03-28 03:40:00|1021.8|1020.6|1021.6|1020.4|1021.8|1020.6|1021.6|1020.4|3
1743133500000|2025-03-28 03:45:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1021.5|1020.3|4
1743133800000|2025-03-28 03:50:00|1021.6|1020.4|1022|1020.8|1022.1|1020.9|1021.5|1020.3|38
1743134100000|2025-03-28 03:55:00|||||||||7
1743134400000|2025-03-28 04:00:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|153
1743134700000|2025-03-28 04:05:00|||||||||1
1743135000000|2025-03-28 04:10:00|||||||||3
1743135300000|2025-03-28 04:15:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|6
1743135600000|2025-03-28 04:20:00|1022.2|1021|1022.1|1020.9|1022.3|1021.1|1022.1|1020.9|10
1743135900000|2025-03-28 04:25:00|1022|1020.8|1022|1020.8|1022|1020.8|1022|1020.8|2
1743136200000|2025-03-28 04:30:00|||||||||8
1743136500000|2025-03-28 04:35:00|1022.1|1020.9|1022.1|1020.9|1022.1|1020.9|1022.1|1020.9|3
1743136800000|2025-03-28 04:40:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1022.2|1021|4
1743137100000|2025-03-28 04:45:00|1022.2|1021|1022|1020.8|1022.2|1021|1022|1020.8|7
1743137400000|2025-03-28 04:50:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|10
1743137700000|2025-03-28 04:55:00|||||||||3
1743138000000|2025-03-28 05:00:00|||||||||3
1743138300000|2025-03-28 05:05:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|7
1743138600000|2025-03-28 05:10:00|||||||||2
1743138900000|2025-03-28 05:15:00|||||||||18
1743139200000|2025-03-28 05:20:00|1022.5|1021.3|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|43
1743139500000|2025-03-28 05:25:00|1022.2|1021|1021.8|1020.6|1022.2|1021|1021.8|1020.6|22
1743139800000|2025-03-28 05:30:00|1022|1020.8|1022|1020.8|1022.3|1021.1|1021.8|1020.6|35
1743140100000|2025-03-28 05:35:00|1022.1|1020.9|1022|1020.8|1022.1|1020.9|1021.8|1020.6|11
1743140400000|2025-03-28 05:40:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|18
1743140700000|2025-03-28 05:45:00|1022.1|1020.9|1022.4|1021.2|1022.6|1021.4|1022|1020.8|41
1743141000000|2025-03-28 05:50:00|1022.3|1021.1|1022.3|1021.1|1022.4|1021.2|1022|1020.8|15
1743141300000|2025-03-28 05:55:00|1022.4|1021.2|1022.6|1021.4|1022.8|1021.6|1022.3|1021.1|32
1743141600000|2025-03-28 06:00:00|1022.5|1021.3|1023.1|1021.9|1023.2|1022|1022.5|1021.3|39
1743141900000|2025-03-28 06:05:00|1023|1021.8|1022.8|1021.6|1023.1|1021.9|1022.8|1021.6|7
1743142200000|2025-03-28 06:10:00|1023|1021.8|1023.1|1021.9|1023.2|1022|1022.8|1021.6|21
1743142500000|2025-03-28 06:15:00|1023|1021.8|1022.7|1021.5|1023|1021.8|1022.6|1021.4|31
1743142800000|2025-03-28 06:20:00|1022.6|1021.4|1022.7|1021.5|1022.8|1021.6|1022.6|1021.4|7
1743143100000|2025-03-28 06:25:00|1022.8|1021.6|1022.7|1021.5|1022.8|1021.6|1022.5|1021.3|42
1743143400000|2025-03-28 06:30:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.3|1021.1|19
1743143700000|2025-03-28 06:35:00|1022.7|1021.5|1022.8|1021.6|1023|1021.8|1022.7|1021.5|11
1743144000000|2025-03-28 06:40:00|1022.9|1021.7|1022.9|1021.7|1023|1021.8|1022.8|1021.6|29
1743144300000|2025-03-28 06:45:00|1022.8|1021.6|1023|1021.8|1023.3|1022.1|1022.8|1021.6|62
1743144600000|2025-03-28 06:50:00|1022.8|1021.6|1022.7|1021.5|1023|1021.8|1022.7|1021.5|8
1743144900000|2025-03-28 06:55:00|1022.8|1021.6|1021.5|1020.3|1022.8|1021.6|1021.5|1020.3|94
1743145200000|2025-03-28 07:00:00|1021.8|1020.6|1022.1|1020.9|1022.1|1020.9|1021.4|1020.2|55
1743145500000|2025-03-28 07:05:00|1022|1020.8|1022.3|1021.1|1022.3|1021.1|1022|1020.8|25
1743145800000|2025-03-28 07:10:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022|1020.8|22
1743146100000|2025-03-28 07:15:00|1022.1|1020.9|1021.8|1020.6|1022.1|1020.9|1021.8|1020.6|10
1743146400000|2025-03-28 07:20:00|1021.7|1020.5|1022|1020.8|1022|1020.8|1021.7|1020.5|9
1743146700000|2025-03-28 07:25:00|1022.1|1020.9|1022.3|1021.1|1022.4|1021.2|1022.1|1020.9|7
1743147000000|2025-03-28 07:30:00|1022.2|1021|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|21
1743147300000|2025-03-28 07:35:00|1022.6|1021.4|1022.6|1021.4|1022.7|1021.5|1022.5|1021.3|2
1743147600000|2025-03-28 07:40:00|1022.7|1021.5|1022.2|1021|1022.7|1021.5|1022.1|1020.9|58
1743147900000|2025-03-28 07:45:00|1022.1|1020.9|1021.5|1020.3|1022.1|1020.9|1021.4|1020.2|36
1743148200000|2025-03-28 07:50:00|1021.3|1020.1|1021.3|1020.1|1021.4|1020.2|1021|1019.8|122
1743148500000|2025-03-28 07:55:00|1021.4|1020.2|1021.5|1020.3|1021.5|1020.3|1021.3|1020.1|72
1743148800000|2025-03-28 08:00:00|1021.6|1020.4|1022.3|1021.1|1022.3|1021.1|1021.6|1020.4|30
1743149100000|2025-03-28 08:05:00|1022.4|1021.2|1021.5|1020.3|1022.4|1021.2|1021.5|1020.3|12
1743149400000|2025-03-28 08:10:00|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|7
1743149700000|2025-03-28 08:15:00|1021.7|1020.5|1021.6|1020.4|1021.8|1020.6|1021.5|1020.3|20
1743150000000|2025-03-28 08:20:00|1021.4|1020.2|1021.3|1020.1|1021.6|1020.4|1021.3|1020.1|88
1743150300000|2025-03-28 08:25:00|1021.2|1020|1020.9|1019.7|1021.2|1020|1020.4|1019.2|174
1743150600000|2025-03-28 08:30:00|1020.8|1019.6|1020.9|1019.7|1021.1|1019.9|1020.7|1019.5|79
1743150900000|2025-03-28 08:35:00|1021.1|1019.9|1021.1|1019.9|1021.2|1020|1020.9|1019.7|12
1743151200000|2025-03-28 08:40:00|1021|1019.8|1020.7|1019.5|1021|1019.8|1020.6|1019.4|20
1743151500000|2025-03-28 08:45:00|1020.6|1019.4|1020.7|1019.5|1020.7|1019.5|1020.4|1019.2|41
1743151800000|2025-03-28 08:50:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|64
1743152100000|2025-03-28 08:55:00|1021|1019.8|1021.3|1020.1|1021.3|1020.1|1021|1019.8|19
1743152400000|2025-03-28 09:00:00|1021.2|1020|1020.9|1019.7|1021.3|1020.1|1020.9|1019.7|18
1743152700000|2025-03-28 09:05:00|1021|1019.8|1020.6|1019.4|1021.1|1019.9|1020.6|1019.4|35
1743153000000|2025-03-28 09:10:00|1020.8|1019.6|1021.6|1020.4|1021.6|1020.4|1020.8|1019.6|93
1743153300000|2025-03-28 09:15:00|1021.7|1020.5|1021.4|1020.2|1021.7|1020.5|1021.3|1020.1|32
1743153600000|2025-03-28 09:20:00|1021.3|1020.1|1021.1|1019.9|1021.6|1020.4|1020.8|1019.6|106
1743153900000|2025-03-28 09:25:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.9|1019.7|55
1743154200000|2025-03-28 09:30:00|1021.2|1020|1021.2|1020|1021.3|1020.1|1021.1|1019.9|6
1743154500000|2025-03-28 09:35:00|1021.1|1019.9|1021.1|1019.9|1021.3|1020.1|1021.1|1019.9|2
1743154800000|2025-03-28 09:40:00|1020.9|1019.7|1021.1|1019.9|1021.2|1020|1020.9|1019.7|18
1743155100000|2025-03-28 09:45:00|1021.2|1020|1021.1|1019.9|1021.3|1020.1|1021.1|1019.9|16
1743155400000|2025-03-28 09:50:00|1020.9|1019.7|1020.7|1019.5|1021.1|1019.9|1020.7|1019.5|38
1743155700000|2025-03-28 09:55:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020.2|1019|35
1743156000000|2025-03-28 10:00:00|1020.6|1019.4|1020.8|1019.6|1020.9|1019.7|1020.6|1019.4|60
1743156300000|2025-03-28 10:05:00|1020.9|1019.7|1021|1019.8|1021.1|1019.9|1020.8|1019.6|11
1743156600000|2025-03-28 10:10:00|1020.9|1019.7|1020.8|1019.6|1020.9|1019.7|1020.7|1019.5|13
1743156900000|2025-03-28 10:15:00|1020.9|1019.7|1020.7|1019.5|1020.9|1019.7|1020.6|1019.4|24
1743157200000|2025-03-28 10:20:00|1020.8|1019.6|1020.7|1019.5|1020.9|1019.7|1020.7|1019.5|13
1743157500000|2025-03-28 10:25:00|1020.8|1019.6|1020.7|1019.5|1020.8|1019.6|1020.6|1019.4|6
1743157800000|2025-03-28 10:30:00|1020.6|1019.4|1020.7|1019.5|1020.9|1019.7|1020.6|1019.4|44
1743158100000|2025-03-28 10:35:00|1020.5|1019.3|1020.8|1019.6|1021|1019.8|1020.5|1019.3|86
1743158400000|2025-03-28 10:40:00|1020.9|1019.7|1020.7|1019.5|1021|1019.8|1020.7|1019.5|11
1743158700000|2025-03-28 10:45:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.4|1019.2|27
1743159000000|2025-03-28 10:50:00|1020.4|1019.2|1020.5|1019.3|1020.5|1019.3|1020.2|1019|38
1743159300000|2025-03-28 10:55:00|1020.4|1019.2|1020.2|1019|1020.4|1019.2|1020.2|1019|20
1743159600000|2025-03-28 11:00:00|1020.1|1018.9|1020|1018.8|1020.3|1019.1|1020|1018.8|61
1743159900000|2025-03-28 11:05:00|1020.2|1019|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|64
1743160200000|2025-03-28 11:10:00|1020.2|1019|1020.2|1019|1020.2|1019|1020|1018.8|52
1743160500000|2025-03-28 11:15:00|1020.1|1018.9|1020|1018.8|1020.1|1018.9|1020|1018.8|22
1743160800000|2025-03-28 11:20:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020.1|1018.9|48
1743161100000|2025-03-28 11:25:00|1020|1018.8|1020.2|1019|1020.2|1019|1020|1018.8|34
1743161400000|2025-03-28 11:30:00|1020.1|1018.9|1020|1018.8|1020.2|1019|1020|1018.8|74
1743161700000|2025-03-28 11:35:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020|1018.8|86
1743162000000|2025-03-28 11:40:00|1019.8|1018.6|1019.6|1018.4|1019.8|1018.6|1019.6|1018.4|182
1743162300000|2025-03-28 11:45:00|1019.8|1018.6|1019.3|1018.1|1019.8|1018.6|1019.3|1018.1|149
1743162600000|2025-03-28 11:50:00|1019.2|1018|1019.6|1018.4|1019.6|1018.4|1019.2|1018|49
1743162900000|2025-03-28 11:55:00|1019.5|1018.3|1019.6|1018.4|1019.8|1018.6|1019.3|1018.1|78
1743163200000|2025-03-28 12:00:00|1019.4|1018.2|1019.3|1018.1|1019.5|1018.3|1019.1|1017.9|62
1743163500000|2025-03-28 12:05:00|1019.2|1018|1019.2|1018|1019.6|1018.4|1019.1|1017.9|241
1743163800000|2025-03-28 12:10:00|1019.3|1018.1|1019.6|1018.4|1019.8|1018.6|1019.2|1018|109
1743164100000|2025-03-28 12:15:00|1019.5|1018.3|1020.8|1019.6|1020.8|1019.6|1019.5|1018.3|233
1743164400000|2025-03-28 12:20:00|1020.7|1019.5|1020.8|1019.6|1021|1019.8|1020.3|1019.1|134
1743164700000|2025-03-28 12:25:00|1021|1019.8|1020.9|1019.7|1021.2|1020|1020.6|1019.4|78
1743165000000|2025-03-28 12:30:00|1020.8|1019.6|1021|1019.8|1021.2|1020|1020.8|1019.6|129
1743165300000|2025-03-28 12:35:00|1021.1|1019.9|1021|1019.8|1021.3|1020.1|1021|1019.8|51
1743165600000|2025-03-28 12:40:00|1020.9|1019.7|1021.2|1020|1021.9|1020.7|1020.9|1019.7|252
1743168600000|2025-03-28 13:30:00|1021.3|1020.1|1017.9|1016.7|1021.4|1020.2|1017.5|1016.3|3840
1743168900000|2025-03-28 13:35:00|1018|1016.8|1018.5|1017.3|1019|1017.8|1017.9|1016.7|1338
1743169200000|2025-03-28 13:40:00|1018.6|1017.4|1019.7|1018.5|1019.9|1018.7|1018.1|1016.9|2504
1743169500000|2025-03-28 13:45:00|1019.8|1018.6|1019|1017.8|1020.2|1019|1018.9|1017.7|870
1743169800000|2025-03-28 13:50:00|1018.8|1017.6|1019.7|1018.5|1020|1018.8|1018.5|1017.3|530
1743170100000|2025-03-28 13:55:00|1019.6|1018.4|1019.2|1018|1019.6|1018.4|1018.9|1017.7|673
1743170400000|2025-03-28 14:00:00|1019.1|1017.9|1018.9|1017.7|1019.9|1018.7|1018.6|1017.4|859
1743170700000|2025-03-28 14:05:00|1018.8|1017.6|1018.4|1017.2|1019.5|1018.3|1018.4|1017.2|613
1743171000000|2025-03-28 14:10:00|1018.5|1017.3|1019.1|1017.9|1019.2|1018|1018.2|1017|517
1743171300000|2025-03-28 14:15:00|1019|1017.8|1018.9|1017.7|1019.4|1018.2|1018.6|1017.4|690
1743171600000|2025-03-28 14:20:00|1018.8|1017.6|1019.3|1018.1|1019.4|1018.2|1018.5|1017.3|437
1743171900000|2025-03-28 14:25:00|1019.4|1018.2|1019.1|1017.9|1019.6|1018.4|1018.4|1017.2|577
1743172200000|2025-03-28 14:30:00|1018.9|1017.7|1017.9|1016.7|1019.1|1017.9|1017.3|1016.1|1143
1743172500000|2025-03-28 14:35:00|1017.8|1016.6|1019.2|1018|1019.4|1018.2|1017.6|1016.4|1091
1743172800000|2025-03-28 14:40:00|1019.3|1018.1|1020.3|1019.1|1020.7|1019.5|1019.1|1017.9|761
1743173100000|2025-03-28 14:45:00|1020.4|1019.2|1021.5|1020.3|1021.6|1020.4|1020.3|1019.1|824
1743173400000|2025-03-28 14:50:00|1021.6|1020.4|1022|1020.8|1022|1020.8|1021.3|1020.1|452
1743173700000|2025-03-28 14:55:00|1021.9|1020.7|1021|1019.8|1022.1|1020.9|1020.8|1019.6|434
1743174000000|2025-03-28 15:00:00|1020.8|1019.6|1021.8|1020.6|1021.8|1020.6|1020.5|1019.3|670
1743174300000|2025-03-28 15:05:00|1021.9|1020.7|1021.3|1020.1|1022.1|1020.9|1021.1|1019.9|348
1743174600000|2025-03-28 15:10:00|1021.2|1020|1022.6|1021.4|1022.7|1021.5|1021.2|1020|360
1743174900000|2025-03-28 15:15:00|1022.5|1021.3|1021.9|1020.7|1022.8|1021.6|1021.5|1020.3|515
1743175200000|2025-03-28 15:20:00|1021.8|1020.6|1022.5|1021.3|1023|1021.8|1021.8|1020.6|559
1743175500000|2025-03-28 15:25:00|1022.4|1021.2|1022.4|1021.2|1022.9|1021.7|1021.8|1020.6|1310
1743175800000|2025-03-28 15:30:00|1022.5|1021.3|1022.2|1021|1022.8|1021.6|1021.9|1020.7|443
1743176100000|2025-03-28 15:35:00|1022.3|1021.1|1022|1020.8|1023|1021.8|1021.9|1020.7|883
1743176400000|2025-03-28 15:40:00|1022.1|1020.9|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|420
1743176700000|2025-03-28 15:45:00|1022.4|1021.2|1023.7|1022.5|1024.1|1022.9|1022.4|1021.2|1378
1743177000000|2025-03-28 15:50:00|1023.8|1022.6|1023.8|1022.6|1024.1|1022.9|1023.3|1022.1|341
1743177300000|2025-03-28 15:55:00|1023.9|1022.7|1024.1|1022.9|1025|1023.8|1023.7|1022.5|1867
1743177600000|2025-03-28 16:00:00|1024|1022.8|1025.2|1024|1025.3|1024.1|1023.4|1022.2|633
1743177900000|2025-03-28 16:05:00|1025.1|1023.9|1025.8|1024.6|1025.9|1024.7|1025|1023.8|692
1743178200000|2025-03-28 16:10:00|1025.6|1024.4|1026.8|1025.6|1026.8|1025.6|1025.6|1024.4|609
1743178500000|2025-03-28 16:15:00|1026.7|1025.5|1027|1025.8|1027.1|1025.9|1025.9|1024.7|518
1743178800000|2025-03-28 16:20:00|1027.1|1025.9|1027.1|1025.9|1027.6|1026.4|1026.8|1025.6|649
1743179100000|2025-03-28 16:25:00|1027|1025.8|1025.6|1024.4|1027.1|1025.9|1025.4|1024.2|1744
1743179400000|2025-03-28 16:30:00|1025.9|1024.7|1026.6|1025.4|1026.6|1025.4|1025.4|1024.2|700
1743179700000|2025-03-28 16:35:00|1026.5|1025.3|1026.2|1025|1026.5|1025.3|1025.9|1024.7|389
1743180000000|2025-03-28 16:40:00|1026.3|1025.1|1026.9|1025.7|1027.1|1025.9|1025.9|1024.7|463
1743180300000|2025-03-28 16:45:00|1027|1025.8|1027.8|1026.6|1027.9|1026.7|1027|1025.8|463
1743180600000|2025-03-28 16:50:00|1027.6|1026.4|1027.4|1026.2|1028.1|1026.9|1027|1025.8|768
1743180900000|2025-03-28 16:55:00|1027.5|1026.3|1028.1|1026.9|1028.3|1027.1|1027.4|1026.2|641
1743181200000|2025-03-28 17:00:00|1028.4|1027.2|1027.8|1026.6|1028.4|1027.2|1027.5|1026.3|520
1743181500000|2025-03-28 17:05:00|1027.9|1026.7|1028.5|1027.3|1028.8|1027.6|1027.9|1026.7|531
1743181800000|2025-03-28 17:10:00|1028.4|1027.2|1028.1|1026.9|1028.9|1027.7|1028.1|1026.9|1530
1743182100000|2025-03-28 17:15:00|1028.2|1027|1028.6|1027.4|1028.6|1027.4|1028.1|1026.9|486
1743182400000|2025-03-28 17:20:00|1028.9|1027.7|1030.3|1029.1|1030.5|1029.3|1028.6|1027.4|1012
1743182700000|2025-03-28 17:25:00|1030.4|1029.2|1030.8|1029.6|1030.8|1029.6|1029.6|1028.4|680
1743183000000|2025-03-28 17:30:00|1030.9|1029.7|1030.1|1028.9|1031|1029.8|1029.9|1028.7|999
1743183300000|2025-03-28 17:35:00|1030.3|1029.1|1028.3|1027.1|1030.9|1029.7|1028|1026.8|948
1743183600000|2025-03-28 17:40:00|1028.2|1027|1029.6|1028.4|1030.3|1029.1|1028.2|1027|784
1743183900000|2025-03-28 17:45:00|1029.8|1028.6|1028.4|1027.2|1029.9|1028.7|1028.4|1027.2|839
1743184200000|2025-03-28 17:50:00|1028.5|1027.3|1028.9|1027.7|1029.4|1028.2|1028.4|1027.2|627
1743184500000|2025-03-28 17:55:00|1029|1027.8|1029.7|1028.5|1029.9|1028.7|1028.9|1027.7|526
1743184800000|2025-03-28 18:00:00|1029.9|1028.7|1030.4|1029.2|1030.4|1029.2|1029.7|1028.5|3170
1743185100000|2025-03-28 18:05:00|1030.6|1029.4|1031.3|1030.1|1031.4|1030.2|1030.3|1029.1|973
1743185400000|2025-03-28 18:10:00|1031.2|1030|1031.2|1030|1031.5|1030.3|1030.5|1029.3|3977
1743185700000|2025-03-28 18:15:00|1031|1029.8|1030.4|1029.2|1031.2|1030|1030.2|1029|2676
1743379200000|2025-03-31 00:00:00|1031.8|1030.6|1029.7|1028.5|1032.2|1031|1029.4|1028.2|696
1743379500000|2025-03-31 00:05:00|1029.8|1028.6|1031.3|1030.1|1031.6|1030.4|1029.8|1028.6|156
1743379800000|2025-03-31 00:10:00|1031.1|1029.9|1030.8|1029.6|1031.1|1029.9|1030.4|1029.2|96
1743380100000|2025-03-31 00:15:00|1031|1029.8|1030.4|1029.2|1031.5|1030.3|1030.4|1029.2|113
1743380400000|2025-03-31 00:20:00|1030.2|1029|1031.2|1030|1031.4|1030.2|1030.2|1029|74
1743380700000|2025-03-31 00:25:00|1031|1029.8|1030.7|1029.5|1031.1|1029.9|1030.6|1029.4|31
1743381000000|2025-03-31 00:30:00|1030.8|1029.6|1031.4|1030.2|1031.5|1030.3|1030.6|1029.4|53
1743381300000|2025-03-31 00:35:00|1031.5|1030.3|1031.5|1030.3|1031.8|1030.6|1031.4|1030.2|20
1743381600000|2025-03-31 00:40:00|1031.6|1030.4|1031.9|1030.7|1032|1030.8|1031.5|1030.3|70
1743381900000|2025-03-31 00:45:00|1032|1030.8|1032.1|1030.9|1032.1|1030.9|1031.7|1030.5|30
1743382200000|2025-03-31 00:50:00|1031.9|1030.7|1031|1029.8|1032.1|1030.9|1031|1029.8|110
1743382500000|2025-03-31 00:55:00|1030.9|1029.7|1030.9|1029.7|1031.4|1030.2|1030.8|1029.6|34
1743382800000|2025-03-31 01:00:00|1031.9|1030.7|1032.2|1031|1032.7|1031.5|1031.2|1030|261
1743383100000|2025-03-31 01:05:00|1032.4|1031.2|1031.9|1030.7|1032.7|1031.5|1031.7|1030.5|247
1743383400000|2025-03-31 01:10:00|1031.8|1030.6|1032.2|1031|1032.2|1031|1031.4|1030.2|33
1743383700000|2025-03-31 01:15:00|1032.1|1030.9|1032.2|1031|1032.2|1031|1031.6|1030.4|14
1743384000000|2025-03-31 01:20:00|1032.3|1031.1|1032.4|1031.2|1032.6|1031.4|1032.2|1031|48
1743384300000|2025-03-31 01:25:00|1032.7|1031.5|1033.1|1031.9|1033.1|1031.9|1032.4|1031.2|58
1743384600000|2025-03-31 01:30:00|1033.2|1032|1032.5|1031.3|1033.2|1032|1032.5|1031.3|81
1743384900000|2025-03-31 01:35:00|1032.6|1031.4|1032.1|1030.9|1032.7|1031.5|1031.9|1030.7|65
1743385200000|2025-03-31 01:40:00|1032.2|1031|1031.9|1030.7|1032.4|1031.2|1031.9|1030.7|45
1743385500000|2025-03-31 01:45:00|1031.8|1030.6|1032.4|1031.2|1032.4|1031.2|1031.7|1030.5|16
1743385800000|2025-03-31 01:50:00|1032.6|1031.4|1033.1|1031.9|1033.1|1031.9|1032.4|1031.2|70
1743386100000|2025-03-31 01:55:00|1032.9|1031.7|1032.4|1031.2|1033.1|1031.9|1032.4|1031.2|34
1743386400000|2025-03-31 02:00:00|1032.6|1031.4|1032.6|1031.4|1032.8|1031.6|1032.4|1031.2|20
1743386700000|2025-03-31 02:05:00|1032.7|1031.5|1033.9|1032.7|1033.9|1032.7|1032.6|1031.4|217
1743387000000|2025-03-31 02:10:00|1034|1032.8|1033.5|1032.3|1034|1032.8|1033.4|1032.2|83
1743387300000|2025-03-31 02:15:00|1033.6|1032.4|1033.5|1032.3|1033.7|1032.5|1033.4|1032.2|44
1743387600000|2025-03-31 02:20:00|1033.4|1032.2|1033.5|1032.3|1033.5|1032.3|1033.2|1032|29
1743387900000|2025-03-31 02:25:00|1033.6|1032.4|1033.7|1032.5|1033.7|1032.5|1033.6|1032.4|7
1743388200000|2025-03-31 02:30:00|1033.6|1032.4|1033.5|1032.3|1033.9|1032.7|1033.1|1031.9|124
1743388500000|2025-03-31 02:35:00|1033.8|1032.6|1033.8|1032.6|1033.9|1032.7|1033.6|1032.4|40
1743388800000|2025-03-31 02:40:00|1033.7|1032.5|1033.4|1032.2|1033.7|1032.5|1033.2|1032|45
1743389100000|2025-03-31 02:45:00|1033.3|1032.1|1033.8|1032.6|1034.1|1032.9|1033.3|1032.1|52
1743389400000|2025-03-31 02:50:00|1033.7|1032.5|1033.7|1032.5|1033.9|1032.7|1033.5|1032.3|30
1743389700000|2025-03-31 02:55:00|1033.8|1032.6|1034.1|1032.9|1034.3|1033.1|1033.8|1032.6|81
1743390000000|2025-03-31 03:00:00|1033.7|1032.5|1033.5|1032.3|1033.9|1032.7|1033.2|1032|214
1743390300000|2025-03-31 03:05:00|1033.6|1032.4|1033.6|1032.4|1033.6|1032.4|1033.3|1032.1|32
1743390600000|2025-03-31 03:10:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.3|1032.1|100
1743390900000|2025-03-31 03:15:00|1033.7|1032.5|1033.6|1032.4|1033.9|1032.7|1033.5|1032.3|41
1743391200000|2025-03-31 03:20:00|1033.7|1032.5|1034.1|1032.9|1034.2|1033|1033.6|1032.4|59
1743391500000|2025-03-31 03:25:00|1034|1032.8|1034|1032.8|1034.3|1033.1|1033.8|1032.6|49
1743391800000|2025-03-31 03:30:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1034|1032.8|106
1743392100000|2025-03-31 03:35:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034.1|1032.9|32
1743392400000|2025-03-31 03:40:00|1034.5|1033.3|1034.4|1033.2|1034.5|1033.3|1034.4|1033.2|61
1743392700000|2025-03-31 03:45:00|1034.3|1033.1|1034.2|1033|1034.4|1033.2|1034.2|1033|38
1743393000000|2025-03-31 03:50:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1034|1032.8|34
1743393300000|2025-03-31 03:55:00|1034.2|1033|1034.4|1033.2|1034.4|1033.2|1034.1|1032.9|21
1743393600000|2025-03-31 04:00:00|1034.3|1033.1|1034.8|1033.6|1035|1033.8|1034.3|1033.1|37
1743393900000|2025-03-31 04:05:00|1034.7|1033.5|1034.5|1033.3|1034.8|1033.6|1034.5|1033.3|43
1743394200000|2025-03-31 04:10:00|||||||||6
1743394500000|2025-03-31 04:15:00|||||||||15
1743394800000|2025-03-31 04:20:00|1034.7|1033.5|1034.7|1033.5|1034.7|1033.5|1034.7|1033.5|55
1743395100000|2025-03-31 04:25:00|1034.8|1033.6|1034.7|1033.5|1035|1033.8|1034.7|1033.5|44
1743395400000|2025-03-31 04:30:00|||||||||11
1743395700000|2025-03-31 04:35:00|1035|1033.8|1035.2|1034|1035.2|1034|1035|1033.8|32
1743396000000|2025-03-31 04:40:00|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|1035|1033.8|6
1743396300000|2025-03-31 04:45:00|1035.2|1034|1035|1033.8|1035.2|1034|1035|1033.8|7
1743396600000|2025-03-31 04:50:00|1034.8|1033.6|1035|1033.8|1035|1033.8|1034.8|1033.6|51
1743396900000|2025-03-31 04:55:00|1034.9|1033.7|1035|1033.8|1035|1033.8|1034.9|1033.7|37
1743397200000|2025-03-31 05:00:00|1035.2|1034|1035.3|1034.1|1035.3|1034.1|1035.2|1034|46
1743397500000|2025-03-31 05:05:00|1035.2|1034|1035.5|1034.3|1035.5|1034.3|1035.2|1034|11
1743397800000|2025-03-31 05:10:00|1035.7|1034.5|1035.9|1034.7|1036|1034.8|1035.7|1034.5|176
1743398100000|2025-03-31 05:15:00|1036|1034.8|1036.2|1035|1036.2|1035|1035.8|1034.6|47
1743398400000|2025-03-31 05:20:00|1036.3|1035.1|1036.5|1035.3|1036.7|1035.5|1036.3|1035.1|109
1743398700000|2025-03-31 05:25:00|1037.1|1035.9|1037.5|1036.3|1037.5|1036.3|1037.1|1035.9|177
1743399000000|2025-03-31 05:30:00|1037.4|1036.2|1037.6|1036.4|1037.8|1036.6|1037.3|1036.1|455
1743399300000|2025-03-31 05:35:00|1037.7|1036.5|1037.3|1036.1|1037.7|1036.5|1037.1|1035.9|360
1743399600000|2025-03-31 05:40:00|1037.2|1036|1037.6|1036.4|1037.7|1036.5|1037.2|1036|127
1743399900000|2025-03-31 05:45:00|1037.4|1036.2|1037.7|1036.5|1037.8|1036.6|1037.4|1036.2|100
1743400200000|2025-03-31 05:50:00|1037.6|1036.4|1037.7|1036.5|1037.9|1036.7|1037.6|1036.4|118
1743400500000|2025-03-31 05:55:00|1037.6|1036.4|1038|1036.8|1038|1036.8|1037.5|1036.3|172
1743400800000|2025-03-31 06:00:00|1037.9|1036.7|1038.2|1037|1038.2|1037|1037.9|1036.7|144
1743401100000|2025-03-31 06:05:00|1038.3|1037.1|1038.3|1037.1|1038.7|1037.5|1038.2|1037|232
1743401400000|2025-03-31 06:10:00|1038.4|1037.2|1038|1036.8|1038.7|1037.5|1037.8|1036.6|312
1743401700000|2025-03-31 06:15:00|1037.9|1036.7|1038.1|1036.9|1038.2|1037|1037.8|1036.6|87
1743402000000|2025-03-31 06:20:00|1037.9|1036.7|1038.4|1037.2|1038.4|1037.2|1037.8|1036.6|76
1743402300000|2025-03-31 06:25:00|1038.5|1037.3|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|28
1743402600000|2025-03-31 06:30:00|1038.2|1037|1038.6|1037.4|1038.6|1037.4|1038.1|1036.9|45
1743402900000|2025-03-31 06:35:00|1038.7|1037.5|1038.7|1037.5|1039|1037.8|1038.4|1037.2|79
1743403200000|2025-03-31 06:40:00|1038.6|1037.4|1039.7|1038.5|1039.8|1038.6|1038.6|1037.4|239
1743403500000|2025-03-31 06:45:00|1039.6|1038.4|1039.9|1038.7|1040|1038.8|1039.4|1038.2|93
1743403800000|2025-03-31 06:50:00|1040|1038.8|1039.9|1038.7|1040|1038.8|1039.7|1038.5|99
1743404100000|2025-03-31 06:55:00|1039.8|1038.6|1039.8|1038.6|1039.9|1038.7|1039.6|1038.4|202
1743404400000|2025-03-31 07:00:00|1039.9|1038.7|1038|1036.8|1039.9|1038.7|1037.9|1036.7|188
1743404700000|2025-03-31 07:05:00|1038.1|1036.9|1037.4|1036.2|1038.2|1037|1037.3|1036.1|59
1743405000000|2025-03-31 07:10:00|1037.6|1036.4|1037.6|1036.4|1037.9|1036.7|1037.2|1036|111
1743405300000|2025-03-31 07:15:00|1037.7|1036.5|1038.1|1036.9|1038.4|1037.2|1037.6|1036.4|97
1743405600000|2025-03-31 07:20:00|||||||||4
1743405900000|2025-03-31 07:25:00|1038.2|1037|1038.4|1037.2|1038.4|1037.2|1038.1|1036.9|25
1743406200000|2025-03-31 07:30:00|1038.3|1037.1|1038.9|1037.7|1038.9|1037.7|1038.1|1036.9|80
1743406500000|2025-03-31 07:35:00|1038.7|1037.5|1038.4|1037.2|1038.9|1037.7|1038.3|1037.1|67
1743406800000|2025-03-31 07:40:00|1038.3|1037.1|1038.6|1037.4|1038.7|1037.5|1038.3|1037.1|64
1743407100000|2025-03-31 07:45:00|1038.7|1037.5|1039.1|1037.9|1039.1|1037.9|1038.4|1037.2|52
1743407400000|2025-03-31 07:50:00|1039.2|1038|1039.3|1038.1|1039.4|1038.2|1039.1|1037.9|78
1743407700000|2025-03-31 07:55:00|1039.1|1037.9|1039.1|1037.9|1039.2|1038|1039|1037.8|54
1743408000000|2025-03-31 08:00:00|1039.3|1038.1|1038.9|1037.7|1039.5|1038.3|1038.9|1037.7|100
1743408300000|2025-03-31 08:05:00|1038.7|1037.5|1038.4|1037.2|1038.7|1037.5|1038.4|1037.2|61
1743408600000|2025-03-31 08:10:00|1038.3|1037.1|1038.3|1037.1|1038.7|1037.5|1038.2|1037|37
1743408900000|2025-03-31 08:15:00|1038.2|1037|1038|1036.8|1038.2|1037|1037.7|1036.5|38
1743409200000|2025-03-31 08:20:00|1038.1|1036.9|1038.1|1036.9|1038.4|1037.2|1037.9|1036.7|39
1743409500000|2025-03-31 08:25:00|1038.2|1037|1038.2|1037|1038.4|1037.2|1037.8|1036.6|71
1743409800000|2025-03-31 08:30:00|1038.1|1036.9|1038.4|1037.2|1038.5|1037.3|1038|1036.8|25
1743410100000|2025-03-31 08:35:00|1038.5|1037.3|1038.2|1037|1038.8|1037.6|1038.2|1037|250
1743410400000|2025-03-31 08:40:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.2|1037|22
1743410700000|2025-03-31 08:45:00|1038.5|1037.3|1038|1036.8|1039.2|1038|1038|1036.8|362
1743411000000|2025-03-31 08:50:00|1038.3|1037.1|1038.5|1037.3|1039.2|1038|1038.1|1036.9|116
1743411300000|2025-03-31 08:55:00|1038.6|1037.4|1039|1037.8|1039.3|1038.1|1038.5|1037.3|35
1743411600000|2025-03-31 09:00:00|1038.9|1037.7|1038.8|1037.6|1039|1037.8|1038.8|1037.6|20
1743411900000|2025-03-31 09:05:00|1038.9|1037.7|1038.8|1037.6|1039.1|1037.9|1038.4|1037.2|98
1743412200000|2025-03-31 09:10:00|1038.6|1037.4|1038.8|1037.6|1038.9|1037.7|1038.6|1037.4|107
1743412500000|2025-03-31 09:15:00|1038.6|1037.4|1038.8|1037.6|1039|1037.8|1038.5|1037.3|35
1743412800000|2025-03-31 09:20:00|1039|1037.8|1038.4|1037.2|1039.1|1037.9|1038.3|1037.1|43
1743413100000|2025-03-31 09:25:00|1038.5|1037.3|1038.6|1037.4|1038.8|1037.6|1038.4|1037.2|14
1743413400000|2025-03-31 09:30:00|1038.7|1037.5|1038.5|1037.3|1039|1037.8|1038.5|1037.3|47
1743413700000|2025-03-31 09:35:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1038.1|1036.9|16
1743414000000|2025-03-31 09:40:00|1038.1|1036.9|1037.6|1036.4|1038.2|1037|1037.6|1036.4|22
1743414300000|2025-03-31 09:45:00|1037.5|1036.3|1036.1|1034.9|1037.5|1036.3|1036|1034.8|372
1743414600000|2025-03-31 09:50:00|1036.2|1035|1036.1|1034.9|1036.4|1035.2|1036|1034.8|155
1743414900000|2025-03-31 09:55:00|1036.2|1035|1036.5|1035.3|1036.6|1035.4|1035.6|1034.4|260
1743415200000|2025-03-31 10:00:00|1036.4|1035.2|1036.3|1035.1|1036.9|1035.7|1036.2|1035|26
1743415500000|2025-03-31 10:05:00|1036.4|1035.2|1036.6|1035.4|1036.8|1035.6|1036.3|1035.1|62
1743415800000|2025-03-31 10:10:00|1036.5|1035.3|1036.6|1035.4|1036.6|1035.4|1036|1034.8|26
1743416100000|2025-03-31 10:15:00|1036.5|1035.3|1035.9|1034.7|1036.5|1035.3|1035.9|1034.7|107
1743416400000|2025-03-31 10:20:00|1036|1034.8|1036.4|1035.2|1036.4|1035.2|1036|1034.8|20
1743416700000|2025-03-31 10:25:00|1036.5|1035.3|1036.1|1034.9|1036.5|1035.3|1036.1|1034.9|26
1743417000000|2025-03-31 10:30:00|1036.3|1035.1|1036.1|1034.9|1036.4|1035.2|1036.1|1034.9|46
1743417300000|2025-03-31 10:35:00|1036|1034.8|1036|1034.8|1036.1|1034.9|1035.9|1034.7|40
1743417600000|2025-03-31 10:40:00|1035.9|1034.7|1035.9|1034.7|1036.1|1034.9|1035.6|1034.4|57
1743417900000|2025-03-31 10:45:00|1036.1|1034.9|1036.3|1035.1|1036.4|1035.2|1036|1034.8|68
1743418200000|2025-03-31 10:50:00|1036.4|1035.2|1036.6|1035.4|1036.7|1035.5|1036.3|1035.1|42
1743418500000|2025-03-31 10:55:00|1036.5|1035.3|1036.3|1035.1|1036.5|1035.3|1035.9|1034.7|93
1743418800000|2025-03-31 11:00:00|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|1036.3|1035.1|57
1743419100000|2025-03-31 11:05:00|1036.7|1035.5|1036.3|1035.1|1036.7|1035.5|1036.3|1035.1|73
1743419400000|2025-03-31 11:10:00|1036.5|1035.3|1036.5|1035.3|1036.7|1035.5|1036.3|1035.1|59
1743419700000|2025-03-31 11:15:00|1036.3|1035.1|1036.1|1034.9|1036.4|1035.2|1036.1|1034.9|29
1743420000000|2025-03-31 11:20:00|1036.2|1035|1035.9|1034.7|1036.4|1035.2|1035.9|1034.7|45
1743420300000|2025-03-31 11:25:00|1036.1|1034.9|1036.1|1034.9|1036.1|1034.9|1035.5|1034.3|118
1743420600000|2025-03-31 11:30:00|1036|1034.8|1036.6|1035.4|1036.9|1035.7|1036|1034.8|25
1743420900000|2025-03-31 11:35:00|1036.9|1035.7|1037.3|1036.1|1037.3|1036.1|1036.3|1035.1|185
1743421200000|2025-03-31 11:40:00|1037.4|1036.2|1037.9|1036.7|1038|1036.8|1037.3|1036.1|195
1743421500000|2025-03-31 11:45:00|1038|1036.8|1037.8|1036.6|1038|1036.8|1037.5|1036.3|165
1743421800000|2025-03-31 11:50:00|1038|1036.8|1037.4|1036.2|1038|1036.8|1037.3|1036.1|347
1743422100000|2025-03-31 11:55:00|1037.5|1036.3|1037.5|1036.3|1037.8|1036.6|1037.4|1036.2|181
1743422400000|2025-03-31 12:00:00|1037.8|1036.6|1037.5|1036.3|1037.9|1036.7|1037.5|1036.3|377
1743422700000|2025-03-31 12:05:00|1037.4|1036.2|1037.9|1036.7|1037.9|1036.7|1037.3|1036.1|171
1743423000000|2025-03-31 12:10:00|1038|1036.8|1038.5|1037.3|1038.6|1037.4|1038|1036.8|224
1743423300000|2025-03-31 12:15:00|1038.6|1037.4|1038.6|1037.4|1038.9|1037.7|1038.5|1037.3|299
1743423600000|2025-03-31 12:20:00|1038.5|1037.3|1036.8|1035.6|1038.8|1037.6|1036.3|1035.1|377
1743423900000|2025-03-31 12:25:00|1036.9|1035.7|1037.4|1036.2|1037.4|1036.2|1036.7|1035.5|160
1743424200000|2025-03-31 12:30:00|1037.3|1036.1|1036.8|1035.6|1037.6|1036.4|1036.8|1035.6|247
1743424500000|2025-03-31 12:35:00|1036.7|1035.5|1036.6|1035.4|1036.8|1035.6|1036.6|1035.4|234
1743424800000|2025-03-31 12:40:00|1036.5|1035.3|1035.9|1034.7|1036.7|1035.5|1035.8|1034.6|313
1743427800000|2025-03-31 13:30:00|1035.7|1034.5|1035.4|1034.2|1038.1|1036.9|1035.3|1034.1|3454
1743428100000|2025-03-31 13:35:00|1035.3|1034.1|1034.7|1033.5|1036.3|1035.1|1034.7|1033.5|1147
1743428400000|2025-03-31 13:40:00|1034.9|1033.7|1033.5|1032.3|1035.4|1034.2|1033.5|1032.3|1473
1743428700000|2025-03-31 13:45:00|1033.6|1032.4|1034.9|1033.7|1035.3|1034.1|1033.1|1031.9|938
1743429000000|2025-03-31 13:50:00|1035|1033.8|1034.6|1033.4|1036.6|1035.4|1034|1032.8|1219
1743429300000|2025-03-31 13:55:00|1034.7|1033.5|1035.7|1034.5|1035.9|1034.7|1034.1|1032.9|3612
1743429600000|2025-03-31 14:00:00|1035.6|1034.4|1035.2|1034|1035.7|1034.5|1034.6|1033.4|1118
1743429900000|2025-03-31 14:05:00|1035.1|1033.9|1035.3|1034.1|1035.7|1034.5|1034.7|1033.5|1287
1743430200000|2025-03-31 14:10:00|1035.4|1034.2|1036.8|1035.6|1036.9|1035.7|1035.3|1034.1|659
1743430500000|2025-03-31 14:15:00|1036.5|1035.3|1035.5|1034.3|1036.5|1035.3|1035.3|1034.1|664
1743430800000|2025-03-31 14:20:00|1035.6|1034.4|1035.6|1034.4|1036.5|1035.3|1035.2|1034|609
1743431100000|2025-03-31 14:25:00|1035.7|1034.5|1036.8|1035.6|1036.8|1035.6|1035|1033.8|588
1743431400000|2025-03-31 14:30:00|1036.9|1035.7|1037.2|1036|1038|1036.8|1036.6|1035.4|782
1743431700000|2025-03-31 14:35:00|1037.1|1035.9|1038|1036.8|1038|1036.8|1036.1|1034.9|501
1743432000000|2025-03-31 14:40:00|1037.8|1036.6|1038.8|1037.6|1039.1|1037.9|1037.3|1036.1|963
1743432300000|2025-03-31 14:45:00|1039|1037.8|1038.9|1037.7|1039.3|1038.1|1038.7|1037.5|559
1743432600000|2025-03-31 14:50:00|1038.8|1037.6|1039.1|1037.9|1039.5|1038.3|1038.8|1037.6|757
1743432900000|2025-03-31 14:55:00|1039.2|1038|1036.9|1035.7|1039.2|1038|1036.8|1035.6|726
1743433200000|2025-03-31 15:00:00|1037|1035.8|1038.5|1037.3|1038.7|1037.5|1036|1034.8|1067
1743433500000|2025-03-31 15:05:00|1038.4|1037.2|1038.2|1037|1038.6|1037.4|1037.7|1036.5|390
1743433800000|2025-03-31 15:10:00|1038.3|1037.1|1038.6|1037.4|1038.6|1037.4|1038|1036.8|415
1743434100000|2025-03-31 15:15:00|1038.7|1037.5|1038|1036.8|1038.7|1037.5|1037.5|1036.3|552
1743434400000|2025-03-31 15:20:00|1038.2|1037|1037.5|1036.3|1038.2|1037|1037|1035.8|569
1743434700000|2025-03-31 15:25:00|1037.6|1036.4|1038.2|1037|1038.5|1037.3|1037.1|1035.9|629
1743435000000|2025-03-31 15:30:00|1038|1036.8|1036.7|1035.5|1038.5|1037.3|1036.6|1035.4|757
1743435300000|2025-03-31 15:35:00|1036.5|1035.3|1035.5|1034.3|1036.7|1035.5|1035.5|1034.3|592
1743435600000|2025-03-31 15:40:00|1035.4|1034.2|1035.5|1034.3|1036.1|1034.9|1035|1033.8|1019
1743435900000|2025-03-31 15:45:00|1035.6|1034.4|1034.3|1033.1|1035.7|1034.5|1034|1032.8|1104
1743436200000|2025-03-31 15:50:00|1034.2|1033|1035|1033.8|1035|1033.8|1033.8|1032.6|916
1743436500000|2025-03-31 15:55:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1034|1032.8|869
1743436800000|2025-03-31 16:00:00|1034.4|1033.2|1027.7|1026.5|1039.5|1038.3|1025.4|1024.2|5199
1743437100000|2025-03-31 16:05:00|1028|1026.8|1028.2|1027|1030.6|1029.4|1027.5|1026.3|2618
1743437400000|2025-03-31 16:10:00|1028|1026.8|1024.5|1023.3|1028.5|1027.3|1024.1|1022.9|2771
1743437700000|2025-03-31 16:15:00|1024.4|1023.2|1028|1026.8|1028.3|1027.1|1024.1|1022.9|1939
1743438000000|2025-03-31 16:20:00|1027.9|1026.7|1028.5|1027.3|1029|1027.8|1026.6|1025.4|1692
1743438300000|2025-03-31 16:25:00|1028.2|1027|1028.1|1026.9|1029|1027.8|1027.5|1026.3|969
1743438600000|2025-03-31 16:30:00|1028.2|1027|1025|1023.8|1029.5|1028.3|1025|1023.8|1120
1743438900000|2025-03-31 16:35:00|1024.9|1023.7|1025|1023.8|1025.5|1024.3|1023.7|1022.5|879
1743439200000|2025-03-31 16:40:00|1024.9|1023.7|1026.2|1025|1027|1025.8|1024.7|1023.5|689
1743439500000|2025-03-31 16:45:00|1026.1|1024.9|1025.3|1024.1|1026.7|1025.5|1025|1023.8|2528
1743439800000|2025-03-31 16:50:00|1025.2|1024|1024.6|1023.4|1025.5|1024.3|1024|1022.8|1120
1743440100000|2025-03-31 16:55:00|1024.8|1023.6|1024|1022.8|1025.1|1023.9|1023.6|1022.4|683
1743440400000|2025-03-31 17:00:00|1024.1|1022.9|1024.8|1023.6|1024.8|1023.6|1022.8|1021.6|670
1743440700000|2025-03-31 17:05:00|1024.7|1023.5|1025.1|1023.9|1025.3|1024.1|1023.8|1022.6|482
1743441000000|2025-03-31 17:10:00|1025|1023.8|1024.1|1022.9|1025.1|1023.9|1024.1|1022.9|833
1743441300000|2025-03-31 17:15:00|1024|1022.8|1024.3|1023.1|1024.5|1023.3|1023.3|1022.1|572
1743441600000|2025-03-31 17:20:00|1024.5|1023.3|1024.6|1023.4|1024.8|1023.6|1024.2|1023|630
1743441900000|2025-03-31 17:25:00|1024.5|1023.3|1022.8|1021.6|1024.5|1023.3|1022.3|1021.1|540
1743442200000|2025-03-31 17:30:00|1023|1021.8|1025|1023.8|1025.3|1024.1|1022.5|1021.3|665
1743442500000|2025-03-31 17:35:00|1025.1|1023.9|1024.7|1023.5|1025.3|1024.1|1024|1022.8|981
1743442800000|2025-03-31 17:40:00|1025|1023.8|1024.4|1023.2|1025|1023.8|1024|1022.8|496
1743443100000|2025-03-31 17:45:00|1024.2|1023|1023|1021.8|1024.5|1023.3|1022.8|1021.6|560
1743443400000|2025-03-31 17:50:00|1023.1|1021.9|1022.3|1021.1|1023.6|1022.4|1022.3|1021.1|942
1743443700000|2025-03-31 17:55:00|1022.1|1020.9|1023.2|1022|1023.4|1022.2|1022.1|1020.9|1175
1743444000000|2025-03-31 18:00:00|1023.1|1021.9|1022.3|1021.1|1023.7|1022.5|1022.1|1020.9|996
1743444300000|2025-03-31 18:05:00|1022.5|1021.3|1022.2|1021|1022.8|1021.6|1022|1020.8|937
1743444600000|2025-03-31 18:10:00|1022.1|1020.9|1023|1021.8|1023.7|1022.5|1021.6|1020.4|4769
1743444900000|2025-03-31 18:15:00|1023.1|1021.9|1022.6|1021.4|1023.2|1022|1022|1020.8|1805
1743465600000|2025-04-01 00:00:00|1023.7|1022.5|1021.9|1020.7|1024.3|1023.1|1021.2|1020|488
1743465900000|2025-04-01 00:05:00|1022|1020.8|1021.2|1020|1022|1020.8|1020.9|1019.7|119
1743466200000|2025-04-01 00:10:00|1021.3|1020.1|1021.2|1020|1021.7|1020.5|1021.2|1020|96
1743466500000|2025-04-01 00:15:00|1021.1|1019.9|1021.6|1020.4|1021.7|1020.5|1021.1|1019.9|105
1743466800000|2025-04-01 00:20:00|1021.5|1020.3|1021.7|1020.5|1022.1|1020.9|1021.5|1020.3|51
1743467100000|2025-04-01 00:25:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.5|1020.3|5
1743467700000|2025-04-01 00:35:00|||||||||39
1743468000000|2025-04-01 00:40:00|||||||||12
1743468300000|2025-04-01 00:45:00|1022|1020.8|1021.6|1020.4|1022|1020.8|1021.5|1020.3|19
1743468600000|2025-04-01 00:50:00|1021.7|1020.5|1022|1020.8|1022.1|1020.9|1021.7|1020.5|51
1743468900000|2025-04-01 00:55:00|1021.9|1020.7|1022.1|1020.9|1022.1|1020.9|1021.6|1020.4|26
1743469200000|2025-04-01 01:00:00|1022.2|1021|1021.1|1019.9|1022.6|1021.4|1019.9|1018.7|455
1743469500000|2025-04-01 01:05:00|1020.9|1019.7|1020.9|1019.7|1021.4|1020.2|1020.5|1019.3|84
1743469800000|2025-04-01 01:10:00|1021|1019.8|1020.6|1019.4|1021.4|1020.2|1020.6|1019.4|24
1743470100000|2025-04-01 01:15:00|1020.5|1019.3|1020.7|1019.5|1020.7|1019.5|1020.3|1019.1|39
1743470400000|2025-04-01 01:20:00|1020.6|1019.4|1020.6|1019.4|1020.8|1019.6|1020.4|1019.2|39
1743470700000|2025-04-01 01:25:00|1020.7|1019.5|1020.3|1019.1|1020.7|1019.5|1019.7|1018.5|182
1743471000000|2025-04-01 01:30:00|1020.4|1019.2|1020.2|1019|1020.5|1019.3|1019.9|1018.7|95
1743471300000|2025-04-01 01:35:00|1020.1|1018.9|1020.9|1019.7|1021|1019.8|1020|1018.8|128
1743471600000|2025-04-01 01:40:00|1020.8|1019.6|1020.9|1019.7|1020.9|1019.7|1020.1|1018.9|54
1743471900000|2025-04-01 01:45:00|1021|1019.8|1022.1|1020.9|1022.1|1020.9|1020.9|1019.7|141
1743472200000|2025-04-01 01:50:00|1022|1020.8|1021.6|1020.4|1022.3|1021.1|1021.6|1020.4|75
1743472500000|2025-04-01 01:55:00|1021.4|1020.2|1021.6|1020.4|1021.6|1020.4|1021.1|1019.9|45
1743472800000|2025-04-01 02:00:00|1021.7|1020.5|1021.6|1020.4|1022.1|1020.9|1021.4|1020.2|95
1743473100000|2025-04-01 02:05:00|1021.7|1020.5|1022.1|1020.9|1022.3|1021.1|1021.6|1020.4|27
1743473400000|2025-04-01 02:10:00|1022.2|1021|1022.6|1021.4|1022.8|1021.6|1022.2|1021|40
1743473700000|2025-04-01 02:15:00|1022.1|1020.9|1022.3|1021.1|1022.4|1021.2|1022.1|1020.9|27
1743474000000|2025-04-01 02:20:00|1022.4|1021.2|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|28
1743474300000|2025-04-01 02:25:00|1022.6|1021.4|1022.8|1021.6|1022.9|1021.7|1022.6|1021.4|24
1743474600000|2025-04-01 02:30:00|1022.7|1021.5|1022.6|1021.4|1022.8|1021.6|1022.1|1020.9|20
1743474900000|2025-04-01 02:35:00|1022.5|1021.3|1022.8|1021.6|1022.9|1021.7|1022.3|1021.1|45
1743475200000|2025-04-01 02:40:00|1022.9|1021.7|1023.2|1022|1023.7|1022.5|1022.6|1021.4|139
1743475500000|2025-04-01 02:45:00|1023.1|1021.9|1022.9|1021.7|1023.4|1022.2|1022.7|1021.5|29
1743475800000|2025-04-01 02:50:00|1022.8|1021.6|1022.9|1021.7|1023.1|1021.9|1022.6|1021.4|21
1743476100000|2025-04-01 02:55:00|1023|1021.8|1023.3|1022.1|1023.4|1022.2|1023|1021.8|5
1743476400000|2025-04-01 03:00:00|1023.2|1022|1023.2|1022|1023.2|1022|1023.2|1022|10
1743476700000|2025-04-01 03:05:00|1023.4|1022.2|1022.9|1021.7|1023.4|1022.2|1022.9|1021.7|27
1743477000000|2025-04-01 03:10:00|1022.8|1021.6|1023.2|1022|1023.7|1022.5|1022.7|1021.5|33
1743477300000|2025-04-01 03:15:00|1023.4|1022.2|1023.7|1022.5|1023.8|1022.6|1023.3|1022.1|51
1743477600000|2025-04-01 03:20:00|1023.9|1022.7|1023.7|1022.5|1023.9|1022.7|1023.7|1022.5|45
1743477900000|2025-04-01 03:25:00|1023.9|1022.7|1023.7|1022.5|1023.9|1022.7|1023.3|1022.1|65
1743478200000|2025-04-01 03:30:00|1023.6|1022.4|1023.9|1022.7|1023.9|1022.7|1023.5|1022.3|18
1743478500000|2025-04-01 03:35:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.8|1022.6|8
1743478800000|2025-04-01 03:40:00|1023.8|1022.6|1023.7|1022.5|1023.8|1022.6|1023.7|1022.5|5
1743479400000|2025-04-01 03:50:00|1023.4|1022.2|1023.4|1022.2|1023.4|1022.2|1023.4|1022.2|3
1743479700000|2025-04-01 03:55:00|||||||||1
1743480000000|2025-04-01 04:00:00|1023.5|1022.3|1023.7|1022.5|1023.7|1022.5|1023.4|1022.2|10
1743480300000|2025-04-01 04:05:00|1023.6|1022.4|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|2
1743480600000|2025-04-01 04:10:00|1023.5|1022.3|1023.7|1022.5|1023.7|1022.5|1023.5|1022.3|11
1743480900000|2025-04-01 04:15:00|1023.6|1022.4|1023.5|1022.3|1023.7|1022.5|1023.4|1022.2|8
1743481200000|2025-04-01 04:20:00|1023.6|1022.4|1023.7|1022.5|1023.7|1022.5|1023.6|1022.4|1
1743481500000|2025-04-01 04:25:00|1023.5|1022.3|1023.4|1022.2|1023.5|1022.3|1023.4|1022.2|4
1743481800000|2025-04-01 04:30:00|1023.5|1022.3|1023.7|1022.5|1023.7|1022.5|1023.5|1022.3|6
1743482100000|2025-04-01 04:35:00|1023.9|1022.7|1023.9|1022.7|1023.9|1022.7|1023.9|1022.7|16
1743482400000|2025-04-01 04:40:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.8|1022.6|15
1743482700000|2025-04-01 04:45:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.8|1022.6|1
1743483000000|2025-04-01 04:50:00|1024|1022.8|1024.2|1023|1024.2|1023|1024|1022.8|27
1743483300000|2025-04-01 04:55:00|1024.4|1023.2|1024.4|1023.2|1024.4|1023.2|1024.4|1023.2|63
1743483600000|2025-04-01 05:00:00|1024.2|1023|1023.9|1022.7|1024.2|1023|1023.9|1022.7|22
1743483900000|2025-04-01 05:05:00|1023.7|1022.5|1023.9|1022.7|1023.9|1022.7|1023.7|1022.5|16
1743484200000|2025-04-01 05:10:00|||||||||14
1743484500000|2025-04-01 05:15:00|1023.8|1022.6|1023.9|1022.7|1024.1|1022.9|1023.8|1022.6|19
1743484800000|2025-04-01 05:20:00|1023.8|1022.6|1023.7|1022.5|1023.8|1022.6|1023.7|1022.5|35
1743485100000|2025-04-01 05:25:00|1023.6|1022.4|1024.2|1023|1024.2|1023|1023.6|1022.4|36
1743485400000|2025-04-01 05:30:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.7|1022.5|89
1743485700000|2025-04-01 05:35:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.8|1022.6|7
1743486000000|2025-04-01 05:40:00|1023.7|1022.5|1023.7|1022.5|1023.7|1022.5|1023.6|1022.4|20
1743486300000|2025-04-01 05:45:00|1023.8|1022.6|1023.7|1022.5|1023.9|1022.7|1023.7|1022.5|19
1743486600000|2025-04-01 05:50:00|1023.9|1022.7|1023.7|1022.5|1023.9|1022.7|1023.7|1022.5|15
1743486900000|2025-04-01 05:55:00|1023.9|1022.7|1023.4|1022.2|1023.9|1022.7|1023.4|1022.2|123
1743487200000|2025-04-01 06:00:00|||||||||6
1743487500000|2025-04-01 06:05:00|1023.5|1022.3|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|43
1743487800000|2025-04-01 06:10:00|1023.5|1022.3|1023.9|1022.7|1023.9|1022.7|1023.2|1022|59
1743488100000|2025-04-01 06:15:00|1024.2|1023|1024.6|1023.4|1024.7|1023.5|1024.1|1022.9|53
1743488400000|2025-04-01 06:20:00|1024.5|1023.3|1023.6|1022.4|1024.7|1023.5|1023.5|1022.3|1089
1743488700000|2025-04-01 06:25:00|1023.7|1022.5|1023.6|1022.4|1023.8|1022.6|1023.6|1022.4|22
1743489000000|2025-04-01 06:30:00|1023.4|1022.2|1023.3|1022.1|1023.4|1022.2|1023.1|1021.9|44
1743489300000|2025-04-01 06:35:00|1023.1|1021.9|1023.1|1021.9|1023.3|1022.1|1022.8|1021.6|10
1743489600000|2025-04-01 06:40:00|1023|1021.8|1023|1021.8|1023.1|1021.9|1022.7|1021.5|5
1743489900000|2025-04-01 06:45:00|1022.9|1021.7|1022.3|1021.1|1023.3|1022.1|1022.2|1021|84
1743490200000|2025-04-01 06:50:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022|1020.8|8
1743490500000|2025-04-01 06:55:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1021.8|1020.6|82
1743490800000|2025-04-01 07:00:00|1022.2|1021|1022|1020.8|1022.2|1021|1021.6|1020.4|29
1743491100000|2025-04-01 07:05:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|23
1743491400000|2025-04-01 07:10:00|1021.8|1020.6|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|174
1743491700000|2025-04-01 07:15:00|1022.1|1020.9|1021.8|1020.6|1022.2|1021|1021.7|1020.5|36
1743492000000|2025-04-01 07:20:00|1021.7|1020.5|1021.5|1020.3|1021.8|1020.6|1021.5|1020.3|42
1743492300000|2025-04-01 07:25:00|1021.3|1020.1|1021.1|1019.9|1021.6|1020.4|1021.1|1019.9|26
1743492600000|2025-04-01 07:30:00|1021.2|1020|1021.1|1019.9|1021.3|1020.1|1021|1019.8|30
1743492900000|2025-04-01 07:35:00|1021|1019.8|1019.3|1018.1|1021|1019.8|1019.3|1018.1|373
1743493200000|2025-04-01 07:40:00|1019.5|1018.3|1019.4|1018.2|1019.7|1018.5|1019.2|1018|86
1743493500000|2025-04-01 07:45:00|1019.5|1018.3|1019.9|1018.7|1020.4|1019.2|1019.4|1018.2|522
1743493800000|2025-04-01 07:50:00|1020.2|1019|1020.4|1019.2|1020.8|1019.6|1019.8|1018.6|121
1743494100000|2025-04-01 07:55:00|1020.3|1019.1|1020.6|1019.4|1020.9|1019.7|1020.2|1019|24
1743494400000|2025-04-01 08:00:00|1020.7|1019.5|1020.6|1019.4|1021.1|1019.9|1020.5|1019.3|71
1743494700000|2025-04-01 08:05:00|1020.5|1019.3|1020.4|1019.2|1020.8|1019.6|1020|1018.8|101
1743495000000|2025-04-01 08:10:00|1020.3|1019.1|1020.3|1019.1|1020.6|1019.4|1020.3|1019.1|9
1743495300000|2025-04-01 08:15:00|1020.1|1018.9|1020.8|1019.6|1021.1|1019.9|1019.8|1018.6|75
1743495600000|2025-04-01 08:20:00|1020.7|1019.5|1020.3|1019.1|1020.7|1019.5|1020.3|1019.1|19
1743495900000|2025-04-01 08:25:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1020.2|1019|26
1743496200000|2025-04-01 08:30:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.1|1018.9|45
1743496500000|2025-04-01 08:35:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|91
1743496800000|2025-04-01 08:40:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|11
1743497100000|2025-04-01 08:45:00|1020.2|1019|1020.1|1018.9|1020.4|1019.2|1019.9|1018.7|21
1743497400000|2025-04-01 08:50:00|1020.2|1019|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|30
1743497700000|2025-04-01 08:55:00|1020.6|1019.4|1020.8|1019.6|1021.1|1019.9|1020.4|1019.2|57
1743498000000|2025-04-01 09:00:00|1020.9|1019.7|1021.1|1019.9|1021.4|1020.2|1020.9|1019.7|41
1743498300000|2025-04-01 09:05:00|1021|1019.8|1021.3|1020.1|1021.4|1020.2|1021|1019.8|91
1743498600000|2025-04-01 09:10:00|1021.4|1020.2|1023|1021.8|1023.5|1022.3|1021.4|1020.2|609
1743498900000|2025-04-01 09:15:00|1022.9|1021.7|1024.1|1022.9|1024.6|1023.4|1022.9|1021.7|130
1743499200000|2025-04-01 09:20:00|1024|1022.8|1024.5|1023.3|1024.8|1023.6|1024|1022.8|116
1743499500000|2025-04-01 09:25:00|1024.6|1023.4|1024.4|1023.2|1024.8|1023.6|1024.4|1023.2|51
1743499800000|2025-04-01 09:30:00|1024.5|1023.3|1024.7|1023.5|1024.8|1023.6|1024.3|1023.1|57
1743500100000|2025-04-01 09:35:00|1024.8|1023.6|1024.4|1023.2|1024.9|1023.7|1023.9|1022.7|104
1743500400000|2025-04-01 09:40:00|1024.3|1023.1|1024.6|1023.4|1024.8|1023.6|1024|1022.8|42
1743500700000|2025-04-01 09:45:00|1024.5|1023.3|1024.9|1023.7|1025.1|1023.9|1024.5|1023.3|110
1743501000000|2025-04-01 09:50:00|1025|1023.8|1025.5|1024.3|1025.6|1024.4|1024.9|1023.7|88
1743501300000|2025-04-01 09:55:00|1025.6|1024.4|1025.4|1024.2|1025.6|1024.4|1025|1023.8|151
1743501600000|2025-04-01 10:00:00|1025.5|1024.3|1025.4|1024.2|1025.6|1024.4|1025|1023.8|48
1743501900000|2025-04-01 10:05:00|1025.3|1024.1|1025|1023.8|1025.5|1024.3|1024.7|1023.5|62
1743502200000|2025-04-01 10:10:00|1024.9|1023.7|1025.2|1024|1025.2|1024|1024.7|1023.5|61
1743502500000|2025-04-01 10:15:00|1025.5|1024.3|1025.3|1024.1|1025.5|1024.3|1025.1|1023.9|54
1743502800000|2025-04-01 10:20:00|1025.4|1024.2|1025.3|1024.1|1025.6|1024.4|1025.1|1023.9|53
1743503100000|2025-04-01 10:25:00|1025.4|1024.2|1025.5|1024.3|1026.1|1024.9|1025.4|1024.2|54
1743503400000|2025-04-01 10:30:00|1025.7|1024.5|1026|1024.8|1026.2|1025|1025.5|1024.3|87
1743503700000|2025-04-01 10:35:00|1026.1|1024.9|1026|1024.8|1026.5|1025.3|1025.7|1024.5|59
1743504000000|2025-04-01 10:40:00|1025.8|1024.6|1026.5|1025.3|1026.5|1025.3|1025.7|1024.5|129
1743504300000|2025-04-01 10:45:00|1026.7|1025.5|1027.2|1026|1027.5|1026.3|1026.5|1025.3|157
1743504600000|2025-04-01 10:50:00|1027.3|1026.1|1027|1025.8|1027.5|1026.3|1026.7|1025.5|60
1743504900000|2025-04-01 10:55:00|1027.2|1026|1027.5|1026.3|1027.5|1026.3|1027.2|1026|149
1743505200000|2025-04-01 11:00:00|1027.6|1026.4|1026.6|1025.4|1027.6|1026.4|1025.6|1024.4|172
1743505500000|2025-04-01 11:05:00|1026.4|1025.2|1026.2|1025|1026.6|1025.4|1026.2|1025|230
1743505800000|2025-04-01 11:10:00|1026.5|1025.3|1027.2|1026|1027.2|1026|1026.5|1025.3|52
1743506100000|2025-04-01 11:15:00|1027.3|1026.1|1027.2|1026|1027.3|1026.1|1027|1025.8|30
1743506400000|2025-04-01 11:20:00|1027.1|1025.9|1027|1025.8|1027.2|1026|1027|1025.8|82
1743506700000|2025-04-01 11:25:00|1026.7|1025.5|1027.1|1025.9|1027.1|1025.9|1026.5|1025.3|55
1743507000000|2025-04-01 11:30:00|1027.3|1026.1|1026.4|1025.2|1027.3|1026.1|1026.3|1025.1|30
1743507300000|2025-04-01 11:35:00|1026.5|1025.3|1025.7|1024.5|1026.5|1025.3|1025.6|1024.4|72
1743507600000|2025-04-01 11:40:00|1025.8|1024.6|1026.9|1025.7|1026.9|1025.7|1025.7|1024.5|124
1743507900000|2025-04-01 11:45:00|1026.8|1025.6|1027.2|1026|1027.3|1026.1|1026.8|1025.6|61
1743508200000|2025-04-01 11:50:00|1027.3|1026.1|1027.6|1026.4|1028|1026.8|1027.2|1026|157
1743508500000|2025-04-01 11:55:00|1027.5|1026.3|1027.1|1025.9|1027.6|1026.4|1026.9|1025.7|60
1743508800000|2025-04-01 12:00:00|1027|1025.8|1027.2|1026|1027.5|1026.3|1026.5|1025.3|88
1743509100000|2025-04-01 12:05:00|1027.4|1026.2|1027.3|1026.1|1027.8|1026.6|1027.1|1025.9|126
1743509400000|2025-04-01 12:10:00|1027.4|1026.2|1027.8|1026.6|1028|1026.8|1027.3|1026.1|119
1743509700000|2025-04-01 12:15:00|1027.7|1026.5|1028|1026.8|1028.2|1027|1027.5|1026.3|139
1743510000000|2025-04-01 12:20:00|1027.9|1026.7|1028.2|1027|1028.2|1027|1027.5|1026.3|248
1743510300000|2025-04-01 12:25:00|1028.1|1026.9|1028|1026.8|1028.2|1027|1027.9|1026.7|359
1743510600000|2025-04-01 12:30:00|1028.1|1026.9|1027.2|1026|1028.2|1027|1027.2|1026|249
1743510900000|2025-04-01 12:35:00|1027.3|1026.1|1026.1|1024.9|1027.7|1026.5|1026.1|1024.9|329
1743511200000|2025-04-01 12:40:00|1026|1024.8|1027|1025.8|1027.1|1025.9|1025.5|1024.3|598
1743514200000|2025-04-01 13:30:00|1026.7|1025.5|1027.8|1026.6|1028.4|1027.2|1026.3|1025.1|2808
1743514500000|2025-04-01 13:35:00|1028|1026.8|1028.3|1027.1|1028.5|1027.3|1027|1025.8|1443
1743514800000|2025-04-01 13:40:00|1028.4|1027.2|1030.4|1029.2|1031.1|1029.9|1028.1|1026.9|3388
1743515100000|2025-04-01 13:45:00|1030.3|1029.1|1029.6|1028.4|1030.5|1029.3|1028.9|1027.7|1290
1743515400000|2025-04-01 13:50:00|1029.7|1028.5|1029.9|1028.7|1030.1|1028.9|1028.9|1027.7|1208
1743515700000|2025-04-01 13:55:00|1030.1|1028.9|1031.2|1030|1031.2|1030|1029.6|1028.4|1401
1743516000000|2025-04-01 14:00:00|1031.1|1029.9|1032.5|1031.3|1032.7|1031.5|1031|1029.8|1280
1743516300000|2025-04-01 14:05:00|1032.7|1031.5|1032.1|1030.9|1033.2|1032|1031.5|1030.3|1839
1743516600000|2025-04-01 14:10:00|1032|1030.8|1032.2|1031|1032.6|1031.4|1031.7|1030.5|1144
1743516900000|2025-04-01 14:15:00|1032.5|1031.3|1033.5|1032.3|1033.9|1032.7|1031.7|1030.5|889
1743517200000|2025-04-01 14:20:00|1033.2|1032|1033.5|1032.3|1033.6|1032.4|1033|1031.8|814
1743517500000|2025-04-01 14:25:00|1033.6|1032.4|1033.6|1032.4|1034.5|1033.3|1033.1|1031.9|1182
1743517800000|2025-04-01 14:30:00|1033.5|1032.3|1034.1|1032.9|1034.1|1032.9|1033.1|1031.9|1371
1743518100000|2025-04-01 14:35:00|1034.2|1033|1037.1|1035.9|1037.4|1036.2|1033.9|1032.7|3932
1743518400000|2025-04-01 14:40:00|1037.2|1036|1036.4|1035.2|1037.6|1036.4|1035.9|1034.7|1579
1743518700000|2025-04-01 14:45:00|1036.2|1035|1036.9|1035.7|1037.1|1035.9|1035.5|1034.3|1140
1743519000000|2025-04-01 14:50:00|1037.1|1035.9|1038|1036.8|1038.3|1037.1|1037|1035.8|1131
1743519300000|2025-04-01 14:55:00|1038.3|1037.1|1038.3|1037.1|1039|1037.8|1037.8|1036.6|1732
1743519600000|2025-04-01 15:00:00|1038.4|1037.2|1039.5|1038.3|1039.9|1038.7|1038|1036.8|1140
1743519900000|2025-04-01 15:05:00|1039.6|1038.4|1039.4|1038.2|1040.5|1039.3|1039.1|1037.9|1346
1743520200000|2025-04-01 15:10:00|1039.3|1038.1|1037.2|1036|1039.5|1038.3|1036.8|1035.6|1624
1743520500000|2025-04-01 15:15:00|1037|1035.8|1038.3|1037.1|1038.4|1037.2|1037|1035.8|941
1743520800000|2025-04-01 15:20:00|1038.4|1037.2|1038.5|1037.3|1038.9|1037.7|1037.8|1036.6|736
1743521100000|2025-04-01 15:25:00|1038.7|1037.5|1038.8|1037.6|1039.5|1038.3|1038.3|1037.1|586
1743521400000|2025-04-01 15:30:00|1038.9|1037.7|1041.8|1040.6|1042.3|1041.1|1038.9|1037.7|1988
1743521700000|2025-04-01 15:35:00|1041.9|1040.7|1042.5|1041.3|1042.5|1041.3|1041.4|1040.2|1014
1743522000000|2025-04-01 15:40:00|1042.4|1041.2|1040.5|1039.3|1042.4|1041.2|1040.3|1039.1|1111
1743522300000|2025-04-01 15:45:00|1040.7|1039.5|1041|1039.8|1041.1|1039.9|1040.4|1039.2|1039
1743522600000|2025-04-01 15:50:00|1041.2|1040|1040.9|1039.7|1041.3|1040.1|1040.2|1039|2448
1743522900000|2025-04-01 15:55:00|1041.1|1039.9|1041.7|1040.5|1042.3|1041.1|1040.9|1039.7|797
1743523200000|2025-04-01 16:00:00|1041.8|1040.6|1041.9|1040.7|1042.7|1041.5|1041.7|1040.5|856
1743523500000|2025-04-01 16:05:00|1042|1040.8|1040.7|1039.5|1042.1|1040.9|1040.7|1039.5|854
1743523800000|2025-04-01 16:10:00|1040.9|1039.7|1040.7|1039.5|1041.2|1040|1040.1|1038.9|1188
1743524100000|2025-04-01 16:15:00|1040.4|1039.2|1039.9|1038.7|1041.2|1040|1039.9|1038.7|771
1743524400000|2025-04-01 16:20:00|1040.2|1039|1039.7|1038.5|1040.7|1039.5|1039.5|1038.3|832
1743524700000|2025-04-01 16:25:00|1039.8|1038.6|1040.4|1039.2|1040.4|1039.2|1039.4|1038.2|959
1743525000000|2025-04-01 16:30:00|1040.5|1039.3|1040|1038.8|1040.7|1039.5|1039.5|1038.3|4421
1743525300000|2025-04-01 16:35:00|1040.2|1039|1041|1039.8|1041|1039.8|1039.5|1038.3|737
1743525600000|2025-04-01 16:40:00|1040.9|1039.7|1041.1|1039.9|1041.2|1040|1040.2|1039|1031
1743525900000|2025-04-01 16:45:00|1041.2|1040|1040.5|1039.3|1041.7|1040.5|1040.4|1039.2|821
1743526200000|2025-04-01 16:50:00|1040.7|1039.5|1039.4|1038.2|1041|1039.8|1038.9|1037.7|660
1743526500000|2025-04-01 16:55:00|1039.5|1038.3|1039.7|1038.5|1040.1|1038.9|1039.5|1038.3|1045
1743526800000|2025-04-01 17:00:00|1039.5|1038.3|1038.9|1037.7|1039.5|1038.3|1038.5|1037.3|1637
1743527100000|2025-04-01 17:05:00|1039.1|1037.9|1038.8|1037.6|1039.1|1037.9|1038.4|1037.2|1107
1743527400000|2025-04-01 17:10:00|1039|1037.8|1040.8|1039.6|1040.9|1039.7|1038.9|1037.7|523
1743527700000|2025-04-01 17:15:00|1040.9|1039.7|1039.9|1038.7|1041|1039.8|1039.3|1038.1|425
1743528000000|2025-04-01 17:20:00|1040.1|1038.9|1040.4|1039.2|1040.4|1039.2|1040|1038.8|586
1743528300000|2025-04-01 17:25:00|1040.3|1039.1|1039.8|1038.6|1040.6|1039.4|1039.7|1038.5|516
1743528600000|2025-04-01 17:30:00|1039.7|1038.5|1040.3|1039.1|1040.5|1039.3|1039.5|1038.3|454
1743528900000|2025-04-01 17:35:00|1040.2|1039|1040.6|1039.4|1040.6|1039.4|1039.8|1038.6|384
1743529200000|2025-04-01 17:40:00|1040.7|1039.5|1041|1039.8|1041.3|1040.1|1040.6|1039.4|562
1743529500000|2025-04-01 17:45:00|1040.8|1039.6|1041|1039.8|1041.3|1040.1|1040.8|1039.6|545
1743529800000|2025-04-01 17:50:00|1041.1|1039.9|1040.4|1039.2|1041.3|1040.1|1040.3|1039.1|957
1743530100000|2025-04-01 17:55:00|1040.5|1039.3|1041.4|1040.2|1041.8|1040.6|1040.5|1039.3|1035
1743530400000|2025-04-01 18:00:00|1041.3|1040.1|1041|1039.8|1041.3|1040.1|1039.9|1038.7|1111
1743530700000|2025-04-01 18:05:00|1040.9|1039.7|1041.5|1040.3|1041.6|1040.4|1040.8|1039.6|742
1743531000000|2025-04-01 18:10:00|1041.6|1040.4|1043.4|1042.2|1044|1042.8|1041.6|1040.4|3233
1743531300000|2025-04-01 18:15:00|1043.3|1042.1|1042.2|1041|1043.3|1042.1|1042.1|1040.9|3511
1743552000000|2025-04-02 00:00:00|1041|1039.8|1039.9|1038.7|1041.1|1039.9|1039.5|1038.3|601
1743552300000|2025-04-02 00:05:00|1040|1038.8|1040.4|1039.2|1040.5|1039.3|1039.7|1038.5|1861
1743552600000|2025-04-02 00:10:00|1040.6|1039.4|1040.9|1039.7|1041.5|1040.3|1040.6|1039.4|55
1743552900000|2025-04-02 00:15:00|1041.1|1039.9|1041.3|1040.1|1041.9|1040.7|1040.9|1039.7|141
1743553200000|2025-04-02 00:20:00|1041.4|1040.2|1040.6|1039.4|1041.6|1040.4|1040.5|1039.3|46
1743553500000|2025-04-02 00:25:00|1040.5|1039.3|1040.6|1039.4|1041.2|1040|1040.5|1039.3|101
1743553800000|2025-04-02 00:30:00|1040.7|1039.5|1040.1|1038.9|1040.7|1039.5|1040.1|1038.9|25
1743554100000|2025-04-02 00:35:00|1040.2|1039|1040.3|1039.1|1040.6|1039.4|1040.2|1039|108
1743554400000|2025-04-02 00:40:00|1040.2|1039|1040.6|1039.4|1040.6|1039.4|1040.1|1038.9|28
1743554700000|2025-04-02 00:45:00|1040.5|1039.3|1040.2|1039|1040.5|1039.3|1040.1|1038.9|15
1743555000000|2025-04-02 00:50:00|1040.4|1039.2|1040.3|1039.1|1040.5|1039.3|1040.2|1039|32
1743555300000|2025-04-02 00:55:00|1040.2|1039|1040|1038.8|1040.4|1039.2|1039.9|1038.7|47
1743555600000|2025-04-02 01:00:00|1040.3|1039.1|1040.9|1039.7|1041.6|1040.4|1039.9|1038.7|272
1743555900000|2025-04-02 01:05:00|1041|1039.8|1041.4|1040.2|1042|1040.8|1040.9|1039.7|99
1743556200000|2025-04-02 01:10:00|1041.5|1040.3|1040.9|1039.7|1042.1|1040.9|1040.9|1039.7|58
1743556500000|2025-04-02 01:15:00|1041|1039.8|1041.9|1040.7|1041.9|1040.7|1040.9|1039.7|49
1743556800000|2025-04-02 01:20:00|1041.7|1040.5|1040.3|1039.1|1041.9|1040.7|1040.3|1039.1|1207
1743557100000|2025-04-02 01:25:00|1040.4|1039.2|1040.1|1038.9|1041|1039.8|1039.8|1038.6|362
1743557400000|2025-04-02 01:30:00|1040|1038.8|1040.4|1039.2|1040.5|1039.3|1039.5|1038.3|100
1743557700000|2025-04-02 01:35:00|1040.3|1039.1|1040.6|1039.4|1040.8|1039.6|1040.3|1039.1|78
1743558000000|2025-04-02 01:40:00|1040.7|1039.5|1040.5|1039.3|1040.8|1039.6|1040.5|1039.3|32
1743558300000|2025-04-02 01:45:00|1040.3|1039.1|1040.3|1039.1|1040.5|1039.3|1040.2|1039|16
1743558600000|2025-04-02 01:50:00|1040.4|1039.2|1040.8|1039.6|1040.8|1039.6|1040.4|1039.2|25
1743558900000|2025-04-02 01:55:00|1041|1039.8|1040.5|1039.3|1041|1039.8|1040.4|1039.2|108
1743559200000|2025-04-02 02:00:00|1040.6|1039.4|1040.5|1039.3|1041|1039.8|1040.3|1039.1|63
1743559500000|2025-04-02 02:05:00|1040.6|1039.4|1040.5|1039.3|1040.6|1039.4|1040|1038.8|120
1743559800000|2025-04-02 02:10:00|1040.4|1039.2|1041.1|1039.9|1041.3|1040.1|1040.3|1039.1|104
1743560100000|2025-04-02 02:15:00|1041|1039.8|1040.8|1039.6|1041|1039.8|1040.5|1039.3|22
1743560400000|2025-04-02 02:20:00|1041|1039.8|1041|1039.8|1041|1039.8|1041|1039.8|12
1743560700000|2025-04-02 02:25:00|1041.1|1039.9|1041.3|1040.1|1041.5|1040.3|1041.1|1039.9|62
1743561000000|2025-04-02 02:30:00|1041.4|1040.2|1040.8|1039.6|1041.5|1040.3|1040.3|1039.1|142
1743561300000|2025-04-02 02:35:00|1040.6|1039.4|1041|1039.8|1041.1|1039.9|1040.4|1039.2|85
1743561600000|2025-04-02 02:40:00|1041.2|1040|1041.5|1040.3|1041.5|1040.3|1041.1|1039.9|49
1743561900000|2025-04-02 02:45:00|1041.4|1040.2|1041.6|1040.4|1041.6|1040.4|1041.4|1040.2|4
1743562200000|2025-04-02 02:50:00|1041.8|1040.6|1041.3|1040.1|1041.8|1040.6|1041.1|1039.9|189
1743562500000|2025-04-02 02:55:00|1041.2|1040|1041.9|1040.7|1042.1|1040.9|1041|1039.8|58
1743562800000|2025-04-02 03:00:00|1041.6|1040.4|1041.9|1040.7|1041.9|1040.7|1041.4|1040.2|25
1743563100000|2025-04-02 03:05:00|1041.7|1040.5|1041.5|1040.3|1041.7|1040.5|1041.5|1040.3|18
1743563400000|2025-04-02 03:10:00|1041.9|1040.7|1041.9|1040.7|1042.1|1040.9|1041.9|1040.7|73
1743563700000|2025-04-02 03:15:00|1042|1040.8|1042|1040.8|1042|1040.8|1041.9|1040.7|4
1743564000000|2025-04-02 03:20:00|1041.9|1040.7|1041.3|1040.1|1041.9|1040.7|1041|1039.8|53
1743564300000|2025-04-02 03:25:00|1041.2|1040|1040.5|1039.3|1041.3|1040.1|1040.5|1039.3|50
1743564600000|2025-04-02 03:30:00|1040.6|1039.4|1041|1039.8|1041|1039.8|1040.6|1039.4|3
1743564900000|2025-04-02 03:35:00|1040.8|1039.6|1040.6|1039.4|1041|1039.8|1040.5|1039.3|62
1743565200000|2025-04-02 03:40:00|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|3
1743565500000|2025-04-02 03:45:00|1040.7|1039.5|1040.9|1039.7|1040.9|1039.7|1040.7|1039.5|14
1743565800000|2025-04-02 03:50:00|1041|1039.8|1041|1039.8|1041|1039.8|1040.9|1039.7|11
1743566100000|2025-04-02 03:55:00|1040.9|1039.7|1041|1039.8|1041|1039.8|1040.9|1039.7|3
1743566400000|2025-04-02 04:00:00|1040.9|1039.7|1040|1038.8|1040.9|1039.7|1040|1038.8|15
1743566700000|2025-04-02 04:05:00|1040.1|1038.9|1040.2|1039|1040.5|1039.3|1039.9|1038.7|124
1743567000000|2025-04-02 04:10:00|1040.1|1038.9|1040.5|1039.3|1040.5|1039.3|1040.1|1038.9|28
1743567300000|2025-04-02 04:15:00|1040.6|1039.4|1040.6|1039.4|1040.7|1039.5|1040.6|1039.4|10
1743567600000|2025-04-02 04:20:00|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|1040.6|1039.4|0
1743567900000|2025-04-02 04:25:00|1040.6|1039.4|1040.6|1039.4|1040.9|1039.7|1040.6|1039.4|8
1743568200000|2025-04-02 04:30:00|1040.7|1039.5|1041.2|1040|1041.3|1040.1|1040.7|1039.5|22
1743568500000|2025-04-02 04:35:00|1041.1|1039.9|1041|1039.8|1041.2|1040|1040.9|1039.7|17
1743568800000|2025-04-02 04:40:00|1041.1|1039.9|1040.9|1039.7|1041.1|1039.9|1040.8|1039.6|3
1743569100000|2025-04-02 04:45:00|1041|1039.8|1041.2|1040|1041.2|1040|1040.9|1039.7|17
1743569400000|2025-04-02 04:50:00|1041.1|1039.9|1041.2|1040|1041.2|1040|1041.1|1039.9|1
1743569700000|2025-04-02 04:55:00|1041.1|1039.9|1040.9|1039.7|1041.2|1040|1040.9|1039.7|10
1743570000000|2025-04-02 05:00:00|1040.8|1039.6|1040.4|1039.2|1040.9|1039.7|1040.4|1039.2|12
1743570300000|2025-04-02 05:05:00|1040.3|1039.1|1040.3|1039.1|1040.3|1039.1|1040.3|1039.1|3
1743570600000|2025-04-02 05:10:00|1040.4|1039.2|1040.2|1039|1040.5|1039.3|1040.2|1039|8
1743570900000|2025-04-02 05:15:00|1040.1|1038.9|1040.1|1038.9|1040.2|1039|1039.9|1038.7|16
1743571200000|2025-04-02 05:20:00|1040.2|1039|1040.2|1039|1040.3|1039.1|1040.1|1038.9|26
1743571500000|2025-04-02 05:25:00|1040.3|1039.1|1040.2|1039|1040.4|1039.2|1040|1038.8|23
1743571800000|2025-04-02 05:30:00|1040.1|1038.9|1039.8|1038.6|1040.3|1039.1|1039.7|1038.5|25
1743572100000|2025-04-02 05:35:00|1039.7|1038.5|1039.4|1038.2|1039.8|1038.6|1039|1037.8|105
1743572400000|2025-04-02 05:40:00|1039.5|1038.3|1039.9|1038.7|1039.9|1038.7|1039.5|1038.3|73
1743572700000|2025-04-02 05:45:00|1040.1|1038.9|1040.2|1039|1040.5|1039.3|1040|1038.8|57
1743573000000|2025-04-02 05:50:00|1040.3|1039.1|1040.1|1038.9|1040.4|1039.2|1040.1|1038.9|9
1743573300000|2025-04-02 05:55:00|1040|1038.8|1040.7|1039.5|1040.7|1039.5|1039.6|1038.4|92
1743573600000|2025-04-02 06:00:00|1040.8|1039.6|1040.4|1039.2|1040.8|1039.6|1040.4|1039.2|23
1743573900000|2025-04-02 06:05:00|1040.6|1039.4|1040.9|1039.7|1040.9|1039.7|1040.6|1039.4|10
1743574200000|2025-04-02 06:10:00|1041.1|1039.9|1041.4|1040.2|1041.7|1040.5|1041.1|1039.9|37
1743574500000|2025-04-02 06:15:00|1041.3|1040.1|1041.6|1040.4|1042|1040.8|1041.1|1039.9|92
1743574800000|2025-04-02 06:20:00|1041.7|1040.5|1042.1|1040.9|1042.1|1040.9|1041.7|1040.5|61
1743575100000|2025-04-02 06:25:00|1042|1040.8|1042.1|1040.9|1042.5|1041.3|1042|1040.8|76
1743575400000|2025-04-02 06:30:00|1042|1040.8|1040.6|1039.4|1042|1040.8|1040.6|1039.4|102
1743575700000|2025-04-02 06:35:00|1040.4|1039.2|1040.1|1038.9|1040.4|1039.2|1039.6|1038.4|132
1743576000000|2025-04-02 06:40:00|1040.2|1039|1040.6|1039.4|1040.8|1039.6|1040.1|1038.9|54
1743576300000|2025-04-02 06:45:00|1040.8|1039.6|1040.6|1039.4|1040.8|1039.6|1040.4|1039.2|21
1743576600000|2025-04-02 06:50:00|1040.4|1039.2|1040.2|1039|1040.6|1039.4|1040.1|1038.9|26
1743576900000|2025-04-02 06:55:00|1040.1|1038.9|1040.3|1039.1|1040.6|1039.4|1040.1|1038.9|23
1743577200000|2025-04-02 07:00:00|1040.2|1039|1040.2|1039|1040.8|1039.6|1040.1|1038.9|44
1743577500000|2025-04-02 07:05:00|1040.3|1039.1|1040.3|1039.1|1040.6|1039.4|1040.1|1038.9|85
1743577800000|2025-04-02 07:10:00|1040.4|1039.2|1039.4|1038.2|1040.5|1039.3|1039.4|1038.2|257
1743578100000|2025-04-02 07:15:00|1039.3|1038.1|1039.3|1038.1|1039.5|1038.3|1039|1037.8|96
1743578400000|2025-04-02 07:20:00|1039.2|1038|1039.2|1038|1039.3|1038.1|1039.1|1037.9|17
1743578700000|2025-04-02 07:25:00|1039.3|1038.1|1039.4|1038.2|1039.6|1038.4|1039|1037.8|62
1743579000000|2025-04-02 07:30:00|1039.5|1038.3|1039.6|1038.4|1039.6|1038.4|1039.3|1038.1|22
1743579300000|2025-04-02 07:35:00|1039.7|1038.5|1039.8|1038.6|1039.9|1038.7|1039.5|1038.3|21
1743579600000|2025-04-02 07:40:00|1040.1|1038.9|1040|1038.8|1040.1|1038.9|1039.8|1038.6|35
1743579900000|2025-04-02 07:45:00|1039.8|1038.6|1039|1037.8|1039.8|1038.6|1039|1037.8|46
1743580200000|2025-04-02 07:50:00|1039.1|1037.9|1038.9|1037.7|1039.1|1037.9|1038.8|1037.6|109
1743580500000|2025-04-02 07:55:00|1039.1|1037.9|1039.2|1038|1039.3|1038.1|1039|1037.8|35
1743580800000|2025-04-02 08:00:00|1039.3|1038.1|1038.9|1037.7|1039.3|1038.1|1038.8|1037.6|220
1743581100000|2025-04-02 08:05:00|1039.1|1037.9|1039.2|1038|1039.3|1038.1|1038.8|1037.6|59
1743581400000|2025-04-02 08:10:00|1039.3|1038.1|1039.8|1038.6|1039.9|1038.7|1039.3|1038.1|54
1743581700000|2025-04-02 08:15:00|1039.9|1038.7|1039.8|1038.6|1039.9|1038.7|1039.7|1038.5|43
1743582000000|2025-04-02 08:20:00|1039.9|1038.7|1038.9|1037.7|1040|1038.8|1038.9|1037.7|336
1743582300000|2025-04-02 08:25:00|1039|1037.8|1039.4|1038.2|1039.4|1038.2|1039|1037.8|41
1743582600000|2025-04-02 08:30:00|1039.3|1038.1|1039.6|1038.4|1039.8|1038.6|1039.1|1037.9|66
1743582900000|2025-04-02 08:35:00|1039.5|1038.3|1039.3|1038.1|1039.5|1038.3|1039.1|1037.9|46
1743583200000|2025-04-02 08:40:00|1039.2|1038|1039.2|1038|1039.3|1038.1|1039.1|1037.9|65
1743583500000|2025-04-02 08:45:00|1039.1|1037.9|1038.8|1037.6|1039.3|1038.1|1038.8|1037.6|69
1743583800000|2025-04-02 08:50:00|1039.1|1037.9|1039|1037.8|1039.1|1037.9|1038.8|1037.6|107
1743584100000|2025-04-02 08:55:00|1038.9|1037.7|1039.2|1038|1039.2|1038|1038.8|1037.6|33
1743584400000|2025-04-02 09:00:00|1039.1|1037.9|1038.9|1037.7|1039.2|1038|1038.8|1037.6|58
1743584700000|2025-04-02 09:05:00|1038.8|1037.6|1039|1037.8|1039|1037.8|1038.8|1037.6|49
1743585000000|2025-04-02 09:10:00|1038.9|1037.7|1039|1037.8|1039.7|1038.5|1038.9|1037.7|93
1743585300000|2025-04-02 09:15:00|1039.2|1038|1039.5|1038.3|1039.5|1038.3|1039.2|1038|89
1743585600000|2025-04-02 09:20:00|1039.6|1038.4|1039.7|1038.5|1039.7|1038.5|1039.5|1038.3|89
1743585900000|2025-04-02 09:25:00|1039.9|1038.7|1039.5|1038.3|1039.9|1038.7|1039.5|1038.3|33
1743586200000|2025-04-02 09:30:00|1039.3|1038.1|1039.1|1037.9|1039.5|1038.3|1039|1037.8|494
1743586500000|2025-04-02 09:35:00|1039.2|1038|1038.3|1037.1|1039.2|1038|1038.2|1037|177
1743586800000|2025-04-02 09:40:00|1038.4|1037.2|1038.5|1037.3|1038.7|1037.5|1038.2|1037|76
1743587100000|2025-04-02 09:45:00|1038.3|1037.1|1038.2|1037|1038.4|1037.2|1038.2|1037|65
1743587400000|2025-04-02 09:50:00|1038.1|1036.9|1038|1036.8|1038.2|1037|1038|1036.8|113
1743587700000|2025-04-02 09:55:00|1038.1|1036.9|1038|1036.8|1038.1|1036.9|1038|1036.8|81
1743588000000|2025-04-02 10:00:00|1038.1|1036.9|1038.1|1036.9|1038.2|1037|1038|1036.8|172
1743588300000|2025-04-02 10:05:00|1038.2|1037|1038.1|1036.9|1038.4|1037.2|1038|1036.8|87
1743588600000|2025-04-02 10:10:00|1038.2|1037|1038|1036.8|1038.2|1037|1038|1036.8|40
1743588900000|2025-04-02 10:15:00|1038.1|1036.9|1037.9|1036.7|1038.1|1036.9|1037.5|1036.3|106
1743589200000|2025-04-02 10:20:00|1038|1036.8|1037.7|1036.5|1038|1036.8|1037.7|1036.5|9
1743589500000|2025-04-02 10:25:00|1037.8|1036.6|1038|1036.8|1038|1036.8|1037.7|1036.5|45
1743589800000|2025-04-02 10:30:00|1037.9|1036.7|1037.5|1036.3|1037.9|1036.7|1037.5|1036.3|17
1743590100000|2025-04-02 10:35:00|1037.7|1036.5|1037.7|1036.5|1038|1036.8|1037.5|1036.3|131
1743590400000|2025-04-02 10:40:00|1037.6|1036.4|1037.7|1036.5|1037.7|1036.5|1037.5|1036.3|119
1743590700000|2025-04-02 10:45:00|1037.6|1036.4|1037.7|1036.5|1038|1036.8|1037.5|1036.3|50
1743591000000|2025-04-02 10:50:00|1037.6|1036.4|1037.6|1036.4|1037.6|1036.4|1037.6|1036.4|52
1743591300000|2025-04-02 10:55:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.7|1036.5|87
1743591600000|2025-04-02 11:00:00|1037.5|1036.3|1037.6|1036.4|1037.6|1036.4|1037.5|1036.3|46
1743591900000|2025-04-02 11:05:00|1037.5|1036.3|1037.8|1036.6|1038.3|1037.1|1037.3|1036.1|301
1743592200000|2025-04-02 11:10:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|27
1743592500000|2025-04-02 11:15:00|1037.7|1036.5|1037.5|1036.3|1037.8|1036.6|1037.5|1036.3|31
1743592800000|2025-04-02 11:20:00|1037.6|1036.4|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|79
1743593100000|2025-04-02 11:25:00|1038|1036.8|1037.6|1036.4|1038|1036.8|1037.6|1036.4|50
1743593400000|2025-04-02 11:30:00|1037.5|1036.3|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|54
1743593700000|2025-04-02 11:35:00|1037.5|1036.3|1038.2|1037|1038.2|1037|1037.5|1036.3|68
1743594000000|2025-04-02 11:40:00|1038.3|1037.1|1039.4|1038.2|1039.4|1038.2|1038.2|1037|97
1743594300000|2025-04-02 11:45:00|1039.5|1038.3|1038.9|1037.7|1039.6|1038.4|1038.9|1037.7|94
1743594600000|2025-04-02 11:50:00|1038.7|1037.5|1039.2|1038|1039.2|1038|1038.7|1037.5|33
1743594900000|2025-04-02 11:55:00|1039.3|1038.1|1038.7|1037.5|1039.3|1038.1|1038.5|1037.3|43
1743595200000|2025-04-02 12:00:00|1038.8|1037.6|1039.2|1038|1039.3|1038.1|1038.7|1037.5|119
1743595500000|2025-04-02 12:05:00|1039|1037.8|1038.7|1037.5|1039.1|1037.9|1038.4|1037.2|49
1743595800000|2025-04-02 12:10:00|1038.5|1037.3|1038.2|1037|1038.6|1037.4|1037.9|1036.7|114
1743596100000|2025-04-02 12:15:00|1038.3|1037.1|1038.9|1037.7|1038.9|1037.7|1038.2|1037|106
1743596400000|2025-04-02 12:20:00|1039.2|1038|1039.9|1038.7|1039.9|1038.7|1038.9|1037.7|317
1743596700000|2025-04-02 12:25:00|1039.8|1038.6|1039.9|1038.7|1040.4|1039.2|1039.7|1038.5|346
1743597000000|2025-04-02 12:30:00|1040.2|1039|1039.9|1038.7|1040.8|1039.6|1039.7|1038.5|457
1743597300000|2025-04-02 12:35:00|1040|1038.8|1039.7|1038.5|1040.2|1039|1039.4|1038.2|248
1743597600000|2025-04-02 12:40:00|1039.6|1038.4|1039.4|1038.2|1040.1|1038.9|1039.3|1038.1|250
1743600600000|2025-04-02 13:30:00|1039.5|1038.3|1038.4|1037.2|1043|1041.8|1038.2|1037|3517
1743600900000|2025-04-02 13:35:00|1038.6|1037.4|1036.8|1035.6|1038.6|1037.4|1036.5|1035.3|1955
1743601200000|2025-04-02 13:40:00|1036.9|1035.7|1036.2|1035|1037|1035.8|1035.5|1034.3|1449
1743601500000|2025-04-02 13:45:00|1036.3|1035.1|1036.3|1035.1|1037.4|1036.2|1036.1|1034.9|1170
1743601800000|2025-04-02 13:50:00|1036.2|1035|1036|1034.8|1037|1035.8|1035.8|1034.6|697
1743602100000|2025-04-02 13:55:00|1036.2|1035|1037.3|1036.1|1037.5|1036.3|1036|1034.8|806
1743602400000|2025-04-02 14:00:00|1037.7|1036.5|1037.2|1036|1038.5|1037.3|1037|1035.8|1076
1743602700000|2025-04-02 14:05:00|1037.1|1035.9|1035.9|1034.7|1037.2|1036|1035.5|1034.3|1235
1743603000000|2025-04-02 14:10:00|1036.2|1035|1036.6|1035.4|1036.9|1035.7|1035.9|1034.7|627
1743603300000|2025-04-02 14:15:00|1036.7|1035.5|1037.9|1036.7|1037.9|1036.7|1036.1|1034.9|987
1743603600000|2025-04-02 14:20:00|1038|1036.8|1035.9|1034.7|1038.1|1036.9|1035.7|1034.5|685
1743603900000|2025-04-02 14:25:00|1035.7|1034.5|1037.1|1035.9|1037.9|1036.7|1035.4|1034.2|1002
1743604200000|2025-04-02 14:30:00|1037.2|1036|1036.8|1035.6|1037.2|1036|1035.6|1034.4|968
1743604500000|2025-04-02 14:35:00|1036.9|1035.7|1036.4|1035.2|1036.9|1035.7|1035|1033.8|787
1743604800000|2025-04-02 14:40:00|1036.3|1035.1|1035.9|1034.7|1036.4|1035.2|1034.7|1033.5|580
1743605100000|2025-04-02 14:45:00|1036|1034.8|1036.1|1034.9|1036.2|1035|1035.4|1034.2|576
1743605400000|2025-04-02 14:50:00|1036|1034.8|1037.4|1036.2|1038.2|1037|1036|1034.8|923
1743605700000|2025-04-02 14:55:00|1037.2|1036|1036.9|1035.7|1037.7|1036.5|1036.7|1035.5|691
1743606000000|2025-04-02 15:00:00|1036.7|1035.5|1036.4|1035.2|1036.7|1035.5|1035.4|1034.2|766
1743606300000|2025-04-02 15:05:00|1036.3|1035.1|1036.2|1035|1036.7|1035.5|1035.9|1034.7|518
1743606600000|2025-04-02 15:10:00|1036.1|1034.9|1036.9|1035.7|1037.2|1036|1035.9|1034.7|368
1743606900000|2025-04-02 15:15:00|1036.7|1035.5|1035.4|1034.2|1036.7|1035.5|1035.2|1034|565
1743607200000|2025-04-02 15:20:00|1035.2|1034|1035.7|1034.5|1035.8|1034.6|1035.2|1034|453
1743607500000|2025-04-02 15:25:00|1035.8|1034.6|1036.2|1035|1036.4|1035.2|1034.8|1033.6|503
1743607800000|2025-04-02 15:30:00|1036.3|1035.1|1036.4|1035.2|1036.4|1035.2|1035.7|1034.5|570
1743608100000|2025-04-02 15:35:00|1036.6|1035.4|1036.8|1035.6|1037.1|1035.9|1036.2|1035|805
1743608400000|2025-04-02 15:40:00|1036.7|1035.5|1037.7|1036.5|1038|1036.8|1036.7|1035.5|909
1743608700000|2025-04-02 15:45:00|1037.8|1036.6|1038.5|1037.3|1038.7|1037.5|1037.6|1036.4|593
1743609000000|2025-04-02 15:50:00|1038.7|1037.5|1039.2|1038|1039.5|1038.3|1038.2|1037|455
1743609300000|2025-04-02 15:55:00|1039.3|1038.1|1039.6|1038.4|1039.7|1038.5|1039|1037.8|567
1743609600000|2025-04-02 16:00:00|1039.7|1038.5|1040.5|1039.3|1040.6|1039.4|1039.4|1038.2|1505
1743609900000|2025-04-02 16:05:00|1040.6|1039.4|1041.5|1040.3|1041.6|1040.4|1040.6|1039.4|913
1743610200000|2025-04-02 16:10:00|1041.4|1040.2|1040.8|1039.6|1042.2|1041|1040.7|1039.5|1679
1743610500000|2025-04-02 16:15:00|1040.7|1039.5|1038.8|1037.6|1041.3|1040.1|1038.3|1037.1|799
1743610800000|2025-04-02 16:20:00|1039|1037.8|1039.8|1038.6|1040.4|1039.2|1038.9|1037.7|1953
1743611100000|2025-04-02 16:25:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1038.8|1037.6|679
1743611400000|2025-04-02 16:30:00|1040.2|1039|1040.6|1039.4|1040.6|1039.4|1039.8|1038.6|524
1743611700000|2025-04-02 16:35:00|1040.5|1039.3|1040.1|1038.9|1040.6|1039.4|1039.8|1038.6|364
1743612000000|2025-04-02 16:40:00|1040.2|1039|1039.1|1037.9|1040.2|1039|1039.1|1037.9|458
1743612300000|2025-04-02 16:45:00|1039.2|1038|1038.1|1036.9|1039.6|1038.4|1037.8|1036.6|925
1743612600000|2025-04-02 16:50:00|1037.9|1036.7|1039.1|1037.9|1039.3|1038.1|1037.8|1036.6|524
1743612900000|2025-04-02 16:55:00|1039.2|1038|1039.1|1037.9|1039.3|1038.1|1038.6|1037.4|467
1743613200000|2025-04-02 17:00:00|1039|1037.8|1039.6|1038.4|1039.7|1038.5|1038.6|1037.4|509
1743613500000|2025-04-02 17:05:00|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|1039.1|1037.9|342
1743613800000|2025-04-02 17:10:00|1039.8|1038.6|1039.7|1038.5|1040|1038.8|1039.5|1038.3|366
1743614100000|2025-04-02 17:15:00|1039.6|1038.4|1038.7|1037.5|1040.1|1038.9|1038.3|1037.1|1050
1743614400000|2025-04-02 17:20:00|1038.6|1037.4|1037.5|1036.3|1038.7|1037.5|1037.5|1036.3|435
1743614700000|2025-04-02 17:25:00|1037.7|1036.5|1039.2|1038|1039.3|1038.1|1037.6|1036.4|407
1743615000000|2025-04-02 17:30:00|1039.3|1038.1|1038.7|1037.5|1039.3|1038.1|1038.5|1037.3|548
1743615300000|2025-04-02 17:35:00|1039|1037.8|1039.5|1038.3|1039.7|1038.5|1038.7|1037.5|597
1743615600000|2025-04-02 17:40:00|1039.6|1038.4|1039|1037.8|1039.7|1038.5|1038.6|1037.4|527
1743615900000|2025-04-02 17:45:00|1038.9|1037.7|1038.5|1037.3|1039.3|1038.1|1038.5|1037.3|538
1743616200000|2025-04-02 17:50:00|1038.6|1037.4|1038.7|1037.5|1038.8|1037.6|1038.3|1037.1|466
1743616500000|2025-04-02 17:55:00|1038.8|1037.6|1038.5|1037.3|1039.2|1038|1038.2|1037|796
1743616800000|2025-04-02 18:00:00|1038.6|1037.4|1038.3|1037.1|1039|1037.8|1038|1036.8|1300
1743617100000|2025-04-02 18:05:00|1038.2|1037|1037.5|1036.3|1038.3|1037.1|1037.2|1036|604
1743617400000|2025-04-02 18:10:00|1037.6|1036.4|1038.9|1037.7|1040|1038.8|1037.5|1036.3|4061
1743617700000|2025-04-02 18:15:00|1038.8|1037.6|1039.3|1038.1|1040.1|1038.9|1038.7|1037.5|2759
1743638400000|2025-04-03 00:00:00|1019|1017.8|1020.6|1019.4|1024.7|1023.5|1018.5|1017.3|3833
1743638700000|2025-04-03 00:05:00|1020.7|1019.5|1022.6|1021.4|1023.4|1022.2|1019.6|1018.4|760
1743639000000|2025-04-03 00:10:00|1022.8|1021.6|1021.9|1020.7|1023|1021.8|1021.5|1020.3|564
1743639300000|2025-04-03 00:15:00|1021.8|1020.6|1023.4|1022.2|1023.7|1022.5|1021.6|1020.4|341
1743639600000|2025-04-03 00:20:00|1023.3|1022.1|1025.6|1024.4|1025.7|1024.5|1022.7|1021.5|1012
1743639900000|2025-04-03 00:25:00|1025.5|1024.3|1026.1|1024.9|1026.4|1025.2|1025|1023.8|591
1743640200000|2025-04-03 00:30:00|1026.2|1025|1027.3|1026.1|1028|1026.8|1025.4|1024.2|334
1743640500000|2025-04-03 00:35:00|1027.2|1026|1026.2|1025|1027.2|1026|1025.7|1024.5|856
1743640800000|2025-04-03 00:40:00|1026.4|1025.2|1027|1025.8|1027.2|1026|1026.1|1024.9|468
1743641100000|2025-04-03 00:45:00|1027.1|1025.9|1026.6|1025.4|1027.5|1026.3|1026.6|1025.4|147
1743641400000|2025-04-03 00:50:00|1026.8|1025.6|1026.3|1025.1|1026.9|1025.7|1026.1|1024.9|275
1743641700000|2025-04-03 00:55:00|1026.1|1024.9|1025.6|1024.4|1026.1|1024.9|1025.4|1024.2|197
1743642000000|2025-04-03 01:00:00|1025.8|1024.6|1027.4|1026.2|1028.1|1026.9|1025.8|1024.6|586
1743642300000|2025-04-03 01:05:00|1027.5|1026.3|1027|1025.8|1028|1026.8|1026.4|1025.2|422
1743642600000|2025-04-03 01:10:00|1026.7|1025.5|1026.6|1025.4|1027.7|1026.5|1026.3|1025.1|279
1743642900000|2025-04-03 01:15:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1026|1024.8|86
1743643200000|2025-04-03 01:20:00|1027.4|1026.2|1027.6|1026.4|1027.9|1026.7|1026.8|1025.6|218
1743643500000|2025-04-03 01:25:00|1027.5|1026.3|1027.1|1025.9|1027.5|1026.3|1026.6|1025.4|310
1743643800000|2025-04-03 01:30:00|1027.2|1026|1027.1|1025.9|1027.8|1026.6|1027.1|1025.9|48
1743644100000|2025-04-03 01:35:00|1027.2|1026|1027.1|1025.9|1027.6|1026.4|1027|1025.8|74
1743644400000|2025-04-03 01:40:00|1027|1025.8|1026.1|1024.9|1027|1025.8|1025.4|1024.2|193
1743644700000|2025-04-03 01:45:00|1026.3|1025.1|1025.8|1024.6|1026.6|1025.4|1025.2|1024|109
1743645000000|2025-04-03 01:50:00|1025.9|1024.7|1024.4|1023.2|1025.9|1024.7|1024.4|1023.2|119
1743645300000|2025-04-03 01:55:00|1024.3|1023.1|1024.2|1023|1024.6|1023.4|1024.2|1023|76
1743645600000|2025-04-03 02:00:00|1024.1|1022.9|1023.9|1022.7|1024.3|1023.1|1023.4|1022.2|145
1743645900000|2025-04-03 02:05:00|1024|1022.8|1024.2|1023|1024.7|1023.5|1024|1022.8|90
1743646200000|2025-04-03 02:10:00|1024.3|1023.1|1025|1023.8|1025|1023.8|1024.3|1023.1|223
1743646500000|2025-04-03 02:15:00|1024.9|1023.7|1025.2|1024|1025.4|1024.2|1024.7|1023.5|27
1743646800000|2025-04-03 02:20:00|1025.3|1024.1|1025.4|1024.2|1025.4|1024.2|1025.2|1024|18
1743647100000|2025-04-03 02:25:00|1025.3|1024.1|1025.8|1024.6|1025.9|1024.7|1025.2|1024|421
1743647400000|2025-04-03 02:30:00|1025.9|1024.7|1026.8|1025.6|1027.1|1025.9|1025.9|1024.7|128
1743647700000|2025-04-03 02:35:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1026.5|1025.3|97
1743648000000|2025-04-03 02:40:00|1027.5|1026.3|1027.8|1026.6|1028.6|1027.4|1027.3|1026.1|170
1743648300000|2025-04-03 02:45:00|1027.9|1026.7|1027.1|1025.9|1028.2|1027|1027|1025.8|46
1743648600000|2025-04-03 02:50:00|1027|1025.8|1026.8|1025.6|1027.3|1026.1|1026.6|1025.4|32
1743648900000|2025-04-03 02:55:00|1027|1025.8|1027.1|1025.9|1027.3|1026.1|1026.8|1025.6|18
1743649200000|2025-04-03 03:00:00|1027|1025.8|1025.8|1024.6|1027.1|1025.9|1025.7|1024.5|106
1743649500000|2025-04-03 03:05:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|91
1743649800000|2025-04-03 03:10:00|1026|1024.8|1026.7|1025.5|1026.7|1025.5|1025.9|1024.7|62
1743650100000|2025-04-03 03:15:00|1026.2|1025|1025.9|1024.7|1026.4|1025.2|1025.9|1024.7|121
1743650400000|2025-04-03 03:20:00|1025.5|1024.3|1025.7|1024.5|1025.9|1024.7|1025.3|1024.1|68
1743650700000|2025-04-03 03:25:00|1025.5|1024.3|1025.9|1024.7|1025.9|1024.7|1025.3|1024.1|5
1743651000000|2025-04-03 03:30:00|1026.2|1025|1025.7|1024.5|1026.2|1025|1025.7|1024.5|5
1743651300000|2025-04-03 03:35:00|1025.9|1024.7|1025.9|1024.7|1025.9|1024.7|1025.9|1024.7|9
1743651600000|2025-04-03 03:40:00|1026|1024.8|1026.2|1025|1026.2|1025|1025.7|1024.5|46
1743651900000|2025-04-03 03:45:00|1026.1|1024.9|1026.4|1025.2|1026.4|1025.2|1026.1|1024.9|10
1743652200000|2025-04-03 03:50:00|1026.2|1025|1026.4|1025.2|1026.4|1025.2|1026.2|1025|58
1743652500000|2025-04-03 03:55:00|1026.7|1025.5|1026.9|1025.7|1026.9|1025.7|1026.7|1025.5|105
1743652800000|2025-04-03 04:00:00|1027.1|1025.9|1027.4|1026.2|1027.4|1026.2|1026.7|1025.5|68
1743653100000|2025-04-03 04:05:00|1027.2|1026|1027.1|1025.9|1027.4|1026.2|1026.8|1025.6|152
1743653400000|2025-04-03 04:10:00|1027|1025.8|1026.4|1025.2|1027.1|1025.9|1026.4|1025.2|42
1743653700000|2025-04-03 04:15:00|1026.6|1025.4|1027.2|1026|1027.2|1026|1026.6|1025.4|32
1743654000000|2025-04-03 04:20:00|1027.1|1025.9|1026.7|1025.5|1027.1|1025.9|1026.7|1025.5|7
1743654300000|2025-04-03 04:25:00|1026.6|1025.4|1026.6|1025.4|1026.7|1025.5|1026.2|1025|8
1743654600000|2025-04-03 04:30:00|1026.7|1025.5|1026.7|1025.5|1026.9|1025.7|1026.6|1025.4|12
1743654900000|2025-04-03 04:35:00|1026.8|1025.6|1026.9|1025.7|1026.9|1025.7|1026.7|1025.5|13
1743655200000|2025-04-03 04:40:00|1026.8|1025.6|1026.7|1025.5|1026.8|1025.6|1026.7|1025.5|4
1743655500000|2025-04-03 04:45:00|1026.6|1025.4|1026.4|1025.2|1026.7|1025.5|1026.4|1025.2|41
1743655800000|2025-04-03 04:50:00|1026.6|1025.4|1026.8|1025.6|1026.9|1025.7|1026.6|1025.4|7
1743656100000|2025-04-03 04:55:00|1026.9|1025.7|1026.7|1025.5|1026.9|1025.7|1026.7|1025.5|2
1743656400000|2025-04-03 05:00:00|1026.6|1025.4|1025.9|1024.7|1026.6|1025.4|1025.6|1024.4|73
1743656700000|2025-04-03 05:05:00|1025.8|1024.6|1025.2|1024|1025.9|1024.7|1025.2|1024|172
1743657000000|2025-04-03 05:10:00|1025.1|1023.9|1025|1023.8|1025.4|1024.2|1025|1023.8|71
1743657300000|2025-04-03 05:15:00|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|151
1743657600000|2025-04-03 05:20:00|1024.7|1023.5|1024.7|1023.5|1024.9|1023.7|1024.6|1023.4|86
1743657900000|2025-04-03 05:25:00|1024.8|1023.6|1024.9|1023.7|1025.1|1023.9|1024.8|1023.6|94
1743658200000|2025-04-03 05:30:00|1024.7|1023.5|1024.8|1023.6|1024.8|1023.6|1024.2|1023|101
1743658500000|2025-04-03 05:35:00|1024.7|1023.5|1024.3|1023.1|1024.9|1023.7|1024.3|1023.1|167
1743658800000|2025-04-03 05:40:00|1024.4|1023.2|1024.7|1023.5|1025.1|1023.9|1024.4|1023.2|89
1743659100000|2025-04-03 05:45:00|1024.6|1023.4|1025.1|1023.9|1025.5|1024.3|1024.5|1023.3|47
1743659400000|2025-04-03 05:50:00|1025.3|1024.1|1025.4|1024.2|1026|1024.8|1025.1|1023.9|27
1743659700000|2025-04-03 05:55:00|1025.2|1024|1025.5|1024.3|1025.6|1024.4|1025.1|1023.9|11
1743660000000|2025-04-03 06:00:00|1025.6|1024.4|1026|1024.8|1026.1|1024.9|1025.3|1024.1|105
1743660300000|2025-04-03 06:05:00|1026.1|1024.9|1025.2|1024|1026.1|1024.9|1025|1023.8|61
1743660600000|2025-04-03 06:10:00|1025.4|1024.2|1024.5|1023.3|1025.4|1024.2|1024.5|1023.3|71
1743660900000|2025-04-03 06:15:00|1024.6|1023.4|1024.6|1023.4|1025|1023.8|1024.6|1023.4|59
1743661200000|2025-04-03 06:20:00|1024.4|1023.2|1024.4|1023.2|1024.4|1023.2|1024.1|1022.9|185
1743661500000|2025-04-03 06:25:00|1024.5|1023.3|1024.3|1023.1|1024.6|1023.4|1024.1|1022.9|72
1743661800000|2025-04-03 06:30:00|1024.4|1023.2|1024.1|1022.9|1024.6|1023.4|1023.9|1022.7|85
1743662100000|2025-04-03 06:35:00|1024.4|1023.2|1025.1|1023.9|1025.1|1023.9|1024|1022.8|99
1743662400000|2025-04-03 06:40:00|1025.2|1024|1025|1023.8|1025.2|1024|1024.5|1023.3|87
1743662700000|2025-04-03 06:45:00|1024.9|1023.7|1024.2|1023|1025.1|1023.9|1024.1|1022.9|344
1743663000000|2025-04-03 06:50:00|1024.3|1023.1|1024.3|1023.1|1024.4|1023.2|1024|1022.8|47
1743663300000|2025-04-03 06:55:00|1024.7|1023.5|1024.8|1023.6|1025.2|1024|1024.4|1023.2|645
1743663600000|2025-04-03 07:00:00|1024.7|1023.5|1022.9|1021.7|1024.7|1023.5|1022.9|1021.7|249
1743663900000|2025-04-03 07:05:00|1022.8|1021.6|1022|1020.8|1022.8|1021.6|1021.7|1020.5|402
1743664200000|2025-04-03 07:10:00|1021.9|1020.7|1021.3|1020.1|1021.9|1020.7|1021.3|1020.1|188
1743664500000|2025-04-03 07:15:00|1021.6|1020.4|1021.7|1020.5|1022|1020.8|1021.5|1020.3|156
1743664800000|2025-04-03 07:20:00|1021.9|1020.7|1021.7|1020.5|1022|1020.8|1021.7|1020.5|197
1743665100000|2025-04-03 07:25:00|1021.8|1020.6|1021.5|1020.3|1022|1020.8|1021.5|1020.3|55
1743665400000|2025-04-03 07:30:00|1021.6|1020.4|1021.2|1020|1021.6|1020.4|1021.2|1020|93
1743665700000|2025-04-03 07:35:00|1021.3|1020.1|1021.6|1020.4|1021.7|1020.5|1021.2|1020|58
1743666000000|2025-04-03 07:40:00|1021.7|1020.5|1021.8|1020.6|1021.9|1020.7|1021.7|1020.5|41
1743666300000|2025-04-03 07:45:00|1021.9|1020.7|1021.4|1020.2|1021.9|1020.7|1021.1|1019.9|147
1743666600000|2025-04-03 07:50:00|1021.3|1020.1|1021.4|1020.2|1021.4|1020.2|1021.1|1019.9|143
1743666900000|2025-04-03 07:55:00|1021.3|1020.1|1022.1|1020.9|1022.3|1021.1|1021.3|1020.1|107
1743667200000|2025-04-03 08:00:00|1022|1020.8|1022.9|1021.7|1022.9|1021.7|1022|1020.8|117
1743667500000|2025-04-03 08:05:00|1022.8|1021.6|1022.6|1021.4|1022.9|1021.7|1022.6|1021.4|76
1743667800000|2025-04-03 08:10:00|1022.5|1021.3|1021.9|1020.7|1022.5|1021.3|1021.6|1020.4|30
1743668100000|2025-04-03 08:15:00|1022.1|1020.9|1021.4|1020.2|1022.1|1020.9|1021.3|1020.1|51
1743668400000|2025-04-03 08:20:00|1021.3|1020.1|1021.8|1020.6|1021.9|1020.7|1021.3|1020.1|52
1743668700000|2025-04-03 08:25:00|1021.7|1020.5|1022.1|1020.9|1022.3|1021.1|1021.6|1020.4|260
1743669000000|2025-04-03 08:30:00|1022.3|1021.1|1022.2|1021|1022.6|1021.4|1022.1|1020.9|136
1743669300000|2025-04-03 08:35:00|1022.5|1021.3|1021.7|1020.5|1022.5|1021.3|1021.7|1020.5|93
1743669600000|2025-04-03 08:40:00|1022|1020.8|1022|1020.8|1022.2|1021|1021.7|1020.5|95
1743669900000|2025-04-03 08:45:00|1021.9|1020.7|1021.7|1020.5|1022.5|1021.3|1021.7|1020.5|98
1743670200000|2025-04-03 08:50:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.2|1020|61
1743670500000|2025-04-03 08:55:00|1022|1020.8|1022.2|1021|1022.2|1021|1021.7|1020.5|146
1743670800000|2025-04-03 09:00:00|1022|1020.8|1022.7|1021.5|1022.7|1021.5|1021.9|1020.7|188
1743671100000|2025-04-03 09:05:00|1022.8|1021.6|1022.8|1021.6|1022.8|1021.6|1022.1|1020.9|52
1743671400000|2025-04-03 09:10:00|1022.7|1021.5|1022.2|1021|1022.8|1021.6|1022.2|1021|47
1743671700000|2025-04-03 09:15:00|1022|1020.8|1022.2|1021|1022.2|1021|1021.7|1020.5|94
1743672000000|2025-04-03 09:20:00|1022|1020.8|1022|1020.8|1022.2|1021|1022|1020.8|62
1743672300000|2025-04-03 09:25:00|1022.1|1020.9|1021.5|1020.3|1022.2|1021|1021.5|1020.3|31
1743672600000|2025-04-03 09:30:00|1021.4|1020.2|1021.7|1020.5|1021.7|1020.5|1021.4|1020.2|117
1743672900000|2025-04-03 09:35:00|1022|1020.8|1021.7|1020.5|1022.7|1021.5|1021.7|1020.5|135
1743673200000|2025-04-03 09:40:00|1021.8|1020.6|1021.7|1020.5|1022.2|1021|1021.7|1020.5|105
1743673500000|2025-04-03 09:45:00|1022|1020.8|1021|1019.8|1022|1020.8|1021|1019.8|192
1743673800000|2025-04-03 09:50:00|1021.2|1020|1021.4|1020.2|1021.5|1020.3|1021.2|1020|104
1743674100000|2025-04-03 09:55:00|1021.5|1020.3|1021.5|1020.3|1021.6|1020.4|1020.6|1019.4|300
1743674400000|2025-04-03 10:00:00|1021.4|1020.2|1021|1019.8|1022|1020.8|1020.4|1019.2|280
1743674700000|2025-04-03 10:05:00|1020.9|1019.7|1020.3|1019.1|1021.4|1020.2|1020|1018.8|159
1743675000000|2025-04-03 10:10:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|111
1743675300000|2025-04-03 10:15:00|1020.3|1019.1|1019.8|1018.6|1020.4|1019.2|1019.8|1018.6|108
1743675600000|2025-04-03 10:20:00|1020|1018.8|1019.8|1018.6|1020.3|1019.1|1019.8|1018.6|113
1743675900000|2025-04-03 10:25:00|1020.1|1018.9|1020.5|1019.3|1020.6|1019.4|1020.1|1018.9|139
1743676200000|2025-04-03 10:30:00|1020.4|1019.2|1019.8|1018.6|1020.4|1019.2|1019.7|1018.5|70
1743676500000|2025-04-03 10:35:00|1019.9|1018.7|1019.3|1018.1|1019.9|1018.7|1019.2|1018|443
1743676800000|2025-04-03 10:40:00|1019.2|1018|1018.9|1017.7|1019.3|1018.1|1018.9|1017.7|150
1743677100000|2025-04-03 10:45:00|1018.8|1017.6|1018.5|1017.3|1019.1|1017.9|1018.5|1017.3|542
1743677400000|2025-04-03 10:50:00|1018.3|1017.1|1018|1016.8|1018.5|1017.3|1017.7|1016.5|383
1743677700000|2025-04-03 10:55:00|1017.9|1016.7|1017.5|1016.3|1018|1016.8|1017.3|1016.1|255
1743678000000|2025-04-03 11:00:00|1017.6|1016.4|1018.3|1017.1|1018.4|1017.2|1017|1015.8|591
1743678300000|2025-04-03 11:05:00|1018.1|1016.9|1018.1|1016.9|1018.1|1016.9|1017.3|1016.1|275
1743678600000|2025-04-03 11:10:00|1018.2|1017|1018|1016.8|1018.4|1017.2|1017.9|1016.7|280
1743678900000|2025-04-03 11:15:00|1018.1|1016.9|1017.9|1016.7|1018.4|1017.2|1017.7|1016.5|138
1743679200000|2025-04-03 11:20:00|1018|1016.8|1017.7|1016.5|1018.4|1017.2|1017.4|1016.2|301
1743679500000|2025-04-03 11:25:00|1017.6|1016.4|1016.9|1015.7|1017.7|1016.5|1016.7|1015.5|237
1743679800000|2025-04-03 11:30:00|1017|1015.8|1017.2|1016|1017.2|1016|1016.4|1015.2|86
1743680100000|2025-04-03 11:35:00|1017.3|1016.1|1017.1|1015.9|1017.5|1016.3|1016.4|1015.2|318
1743680400000|2025-04-03 11:40:00|1017|1015.8|1017.8|1016.6|1018|1016.8|1016.9|1015.7|63
1743680700000|2025-04-03 11:45:00|1018|1016.8|1017.6|1016.4|1018.2|1017|1017.5|1016.3|135
1743681000000|2025-04-03 11:50:00|1017.9|1016.7|1017.6|1016.4|1018.2|1017|1017.5|1016.3|104
1743681300000|2025-04-03 11:55:00|1017.5|1016.3|1017.6|1016.4|1018|1016.8|1017.5|1016.3|156
1743681600000|2025-04-03 12:00:00|1017.8|1016.6|1018.1|1016.9|1018.5|1017.3|1017.3|1016.1|258
1743681900000|2025-04-03 12:05:00|1017.8|1016.6|1017.2|1016|1018|1016.8|1017.2|1016|184
1743682200000|2025-04-03 12:10:00|1017.1|1015.9|1018.4|1017.2|1018.6|1017.4|1017|1015.8|155
1743682500000|2025-04-03 12:15:00|1018.3|1017.1|1019|1017.8|1019.2|1018|1018.3|1017.1|154
1743682800000|2025-04-03 12:20:00|1018.7|1017.5|1018.3|1017.1|1019|1017.8|1018.1|1016.9|292
1743683100000|2025-04-03 12:25:00|1018.1|1016.9|1017.7|1016.5|1018.3|1017.1|1017.5|1016.3|110
1743683400000|2025-04-03 12:30:00|1017.8|1016.6|1016.9|1015.7|1017.9|1016.7|1016.6|1015.4|1376
1743683700000|2025-04-03 12:35:00|1016.8|1015.6|1016.6|1015.4|1016.9|1015.7|1016.5|1015.3|669
1743684000000|2025-04-03 12:40:00|1016.7|1015.5|1017.7|1016.5|1017.9|1016.7|1016.6|1015.4|834
1743687000000|2025-04-03 13:30:00|1016|1014.8|1018.1|1016.9|1018.6|1017.4|1015.4|1014.2|3844
1743687300000|2025-04-03 13:35:00|1018.3|1017.1|1018.3|1017.1|1018.6|1017.4|1016.4|1015.2|3519
1743687600000|2025-04-03 13:40:00|1018.4|1017.2|1022.2|1021|1022.2|1021|1017.6|1016.4|2613
1743687900000|2025-04-03 13:45:00|1022.1|1020.9|1022.6|1021.4|1023.1|1021.9|1020.9|1019.7|2526
1743688200000|2025-04-03 13:50:00|1022.4|1021.2|1019.9|1018.7|1022.6|1021.4|1019.9|1018.7|1242
1743688500000|2025-04-03 13:55:00|1020.1|1018.9|1020.8|1019.6|1021.7|1020.5|1020.1|1018.9|1222
1743688800000|2025-04-03 14:00:00|1020.9|1019.7|1021.8|1020.6|1022.6|1021.4|1019.9|1018.7|1009
1743689100000|2025-04-03 14:05:00|1021.9|1020.7|1025.6|1024.4|1025.6|1024.4|1021.8|1020.6|1154
1743689400000|2025-04-03 14:10:00|1025.7|1024.5|1022.3|1021.1|1025.9|1024.7|1022.3|1021.1|2291
1743689700000|2025-04-03 14:15:00|1022.4|1021.2|1023.6|1022.4|1024|1022.8|1021.6|1020.4|1079
1743690000000|2025-04-03 14:20:00|1023.5|1022.3|1025.3|1024.1|1025.7|1024.5|1023|1021.8|985
1743690300000|2025-04-03 14:25:00|1025.1|1023.9|1026.1|1024.9|1026.2|1025|1024.6|1023.4|1717
1743690600000|2025-04-03 14:30:00|1026|1024.8|1025.7|1024.5|1027.5|1026.3|1025.2|1024|1789
1743690900000|2025-04-03 14:35:00|1025.8|1024.6|1026.8|1025.6|1027|1025.8|1025.2|1024|720
1743691200000|2025-04-03 14:40:00|1026.9|1025.7|1027.5|1026.3|1027.5|1026.3|1026.6|1025.4|492
1743691500000|2025-04-03 14:45:00|1027.4|1026.2|1025.6|1024.4|1028.5|1027.3|1025.5|1024.3|1014
1743691800000|2025-04-03 14:50:00|1025.5|1024.3|1026|1024.8|1027.7|1026.5|1025.5|1024.3|1144
1743692100000|2025-04-03 14:55:00|1025.7|1024.5|1028.2|1027|1028.5|1027.3|1025.7|1024.5|783
1743692400000|2025-04-03 15:00:00|1028|1026.8|1028.4|1027.2|1030|1028.8|1027.9|1026.7|1620
1743692700000|2025-04-03 15:05:00|1028.5|1027.3|1027.9|1026.7|1028.7|1027.5|1027.3|1026.1|571
1743693000000|2025-04-03 15:10:00|1027.8|1026.6|1027.8|1026.6|1028.3|1027.1|1027.3|1026.1|523
1743693300000|2025-04-03 15:15:00|1027.9|1026.7|1026.9|1025.7|1028.3|1027.1|1026.3|1025.1|936
1743693600000|2025-04-03 15:20:00|1026.8|1025.6|1026.7|1025.5|1027.3|1026.1|1026.1|1024.9|862
1743693900000|2025-04-03 15:25:00|1026.3|1025.1|1025.7|1024.5|1026.8|1025.6|1024.4|1023.2|1443
1743694200000|2025-04-03 15:30:00|1025.8|1024.6|1024.1|1022.9|1025.8|1024.6|1022.8|1021.6|1274
1743694500000|2025-04-03 15:35:00|1024.3|1023.1|1025.3|1024.1|1025.3|1024.1|1023.6|1022.4|842
1743694800000|2025-04-03 15:40:00|1025.2|1024|1024.2|1023|1025.3|1024.1|1023.9|1022.7|938
1743695100000|2025-04-03 15:45:00|1024|1022.8|1023.7|1022.5|1024.4|1023.2|1023.1|1021.9|865
1743695400000|2025-04-03 15:50:00|1023.8|1022.6|1024.2|1023|1024.2|1023|1023.4|1022.2|508
1743695700000|2025-04-03 15:55:00|1024.1|1022.9|1024.9|1023.7|1025.9|1024.7|1024|1022.8|604
1743696000000|2025-04-03 16:00:00|1025.1|1023.9|1024.3|1023.1|1025.2|1024|1023.1|1021.9|1492
1743696300000|2025-04-03 16:05:00|1024.2|1023|1023.3|1022.1|1024.9|1023.7|1022.5|1021.3|1330
1743696600000|2025-04-03 16:10:00|1023.4|1022.2|1024.3|1023.1|1024.3|1023.1|1023.4|1022.2|411
1743696900000|2025-04-03 16:15:00|1024.4|1023.2|1024.2|1023|1024.6|1023.4|1023.5|1022.3|298
1743697200000|2025-04-03 16:20:00|1024.1|1022.9|1023.8|1022.6|1024.3|1023.1|1023.5|1022.3|380
1743697500000|2025-04-03 16:25:00|1023.7|1022.5|1025.1|1023.9|1025.4|1024.2|1023.3|1022.1|314
1743697800000|2025-04-03 16:30:00|1024.9|1023.7|1024.6|1023.4|1025.5|1024.3|1024|1022.8|1067
1743698100000|2025-04-03 16:35:00|1024.5|1023.3|1025.3|1024.1|1025.9|1024.7|1024.4|1023.2|847
1743698400000|2025-04-03 16:40:00|1025.4|1024.2|1024.8|1023.6|1026.8|1025.6|1024.8|1023.6|1037
1743698700000|2025-04-03 16:45:00|1025|1023.8|1025.5|1024.3|1025.8|1024.6|1025|1023.8|407
1743699000000|2025-04-03 16:50:00|1025.4|1024.2|1023.5|1022.3|1025.4|1024.2|1023.1|1021.9|1091
1743699300000|2025-04-03 16:55:00|1023.4|1022.2|1022.8|1021.6|1023.4|1022.2|1022.3|1021.1|521
1743699600000|2025-04-03 17:00:00|1022.5|1021.3|1021.5|1020.3|1022.5|1021.3|1021|1019.8|939
1743699900000|2025-04-03 17:05:00|1021.6|1020.4|1021.5|1020.3|1021.8|1020.6|1021.3|1020.1|372
1743700200000|2025-04-03 17:10:00|1021.7|1020.5|1020.6|1019.4|1021.8|1020.6|1020.5|1019.3|1319
1743700500000|2025-04-03 17:15:00|1020.5|1019.3|1020.4|1019.2|1020.9|1019.7|1019|1017.8|997
1743700800000|2025-04-03 17:20:00|1020.1|1018.9|1020.1|1018.9|1020.4|1019.2|1019.4|1018.2|711
1743701100000|2025-04-03 17:25:00|1020.4|1019.2|1020.8|1019.6|1022|1020.8|1019.9|1018.7|1304
1743701400000|2025-04-03 17:30:00|1020.6|1019.4|1021.5|1020.3|1021.6|1020.4|1020.3|1019.1|544
1743701700000|2025-04-03 17:35:00|1021.8|1020.6|1023.6|1022.4|1023.8|1022.6|1021.5|1020.3|709
1743702000000|2025-04-03 17:40:00|1023.5|1022.3|1022.3|1021.1|1023.8|1022.6|1022.3|1021.1|855
1743702300000|2025-04-03 17:45:00|1022.4|1021.2|1021.6|1020.4|1022.5|1021.3|1021.4|1020.2|579
1743702600000|2025-04-03 17:50:00|1021.5|1020.3|1022.3|1021.1|1022.4|1021.2|1021.4|1020.2|508
1743702900000|2025-04-03 17:55:00|1022.2|1021|1021.4|1020.2|1022.3|1021.1|1020.9|1019.7|756
1743703200000|2025-04-03 18:00:00|1021.3|1020.1|1019.6|1018.4|1021.4|1020.2|1019.6|1018.4|1469
1743703500000|2025-04-03 18:05:00|1019.7|1018.5|1019.9|1018.7|1019.9|1018.7|1019.4|1018.2|761
1743703800000|2025-04-03 18:10:00|1019.8|1018.6|1021.4|1020.2|1021.5|1020.3|1019.4|1018.2|3523
1743704100000|2025-04-03 18:15:00|1021.3|1020.1|1021.9|1020.7|1022|1020.8|1021.2|1020|2329
1743724800000|2025-04-04 00:00:00|1021.5|1020.3|1021.8|1020.6|1023|1021.8|1021.4|1020.2|2869
1743725100000|2025-04-04 00:05:00|1021.5|1020.3|1020.9|1019.7|1021.5|1020.3|1020.4|1019.2|6039
1743725400000|2025-04-04 00:10:00|1021.1|1019.9|1021.6|1020.4|1021.7|1020.5|1021.1|1019.9|229
1743725700000|2025-04-04 00:15:00|1021.5|1020.3|1021|1019.8|1021.6|1020.4|1021|1019.8|181
1743726000000|2025-04-04 00:20:00|1020.9|1019.7|1021.2|1020|1021.5|1020.3|1020.4|1019.2|142
1743726300000|2025-04-04 00:25:00|1021.3|1020.1|1021.2|1020|1021.4|1020.2|1021.2|1020|26
1743726600000|2025-04-04 00:30:00|1021|1019.8|1021.2|1020|1021.2|1020|1021|1019.8|17
1743726900000|2025-04-04 00:35:00|1021.1|1019.9|1021.2|1020|1021.5|1020.3|1021|1019.8|131
1743727200000|2025-04-04 00:40:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.2|1020|11
1743727500000|2025-04-04 00:45:00|1021.2|1020|1021.4|1020.2|1021.4|1020.2|1021.1|1019.9|34
1743727800000|2025-04-04 00:50:00|1021.3|1020.1|1021|1019.8|1021.3|1020.1|1021|1019.8|15
1743728100000|2025-04-04 00:55:00|1020.9|1019.7|1020.2|1019|1020.9|1019.7|1020.2|1019|54
1743728400000|2025-04-04 01:00:00|1020.1|1018.9|1020.1|1018.9|1020.7|1019.5|1019.7|1018.5|100
1743728700000|2025-04-04 01:05:00|1020.4|1019.2|1019.6|1018.4|1020.5|1019.3|1019.6|1018.4|1069
1743729000000|2025-04-04 01:10:00|1019.5|1018.3|1020|1018.8|1020.1|1018.9|1019.5|1018.3|57
1743729300000|2025-04-04 01:15:00|1019.9|1018.7|1020.8|1019.6|1020.8|1019.6|1019.9|1018.7|94
1743729600000|2025-04-04 01:20:00|1020.9|1019.7|1020.5|1019.3|1021|1019.8|1020.5|1019.3|769
1743729900000|2025-04-04 01:25:00|1020.6|1019.4|1020.4|1019.2|1021.1|1019.9|1020.4|1019.2|58
1743730200000|2025-04-04 01:30:00|1020.3|1019.1|1021|1019.8|1021|1019.8|1020.3|1019.1|33
1743730500000|2025-04-04 01:35:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.6|1019.4|19
1743730800000|2025-04-04 01:40:00|1020.8|1019.6|1020.6|1019.4|1021.1|1019.9|1020.6|1019.4|434
1743731100000|2025-04-04 01:45:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.7|1019.5|321
1743731400000|2025-04-04 01:50:00|1021.4|1020.2|1021|1019.8|1021.4|1020.2|1020.9|1019.7|21
1743731700000|2025-04-04 01:55:00|1020.9|1019.7|1020.7|1019.5|1021|1019.8|1020.7|1019.5|37
1743732000000|2025-04-04 02:00:00|1020.6|1019.4|1020.6|1019.4|1020.9|1019.7|1020.5|1019.3|39
1743732300000|2025-04-04 02:05:00|1020.5|1019.3|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|31
1743732600000|2025-04-04 02:10:00|1020.6|1019.4|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|47
1743732900000|2025-04-04 02:15:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.4|1019.2|12
1743733200000|2025-04-04 02:20:00|1020.4|1019.2|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|32
1743733500000|2025-04-04 02:25:00|1020.2|1019|1019.4|1018.2|1020.2|1019|1019.4|1018.2|83
1743733800000|2025-04-04 02:30:00|1019.5|1018.3|1019.5|1018.3|1019.7|1018.5|1019.3|1018.1|85
1743734100000|2025-04-04 02:35:00|1019.7|1018.5|1019.5|1018.3|1019.8|1018.6|1019.5|1018.3|36
1743734400000|2025-04-04 02:40:00|1019.4|1018.2|1020.1|1018.9|1020.1|1018.9|1019.4|1018.2|457
1743734700000|2025-04-04 02:45:00|1020.4|1019.2|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|187
1743735000000|2025-04-04 02:50:00|1020.2|1019|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|12
1743735300000|2025-04-04 02:55:00|1020.2|1019|1020.5|1019.3|1020.5|1019.3|1020.2|1019|19
1743735600000|2025-04-04 03:00:00|1020.4|1019.2|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|17
1743735900000|2025-04-04 03:05:00|1020.4|1019.2|1020.2|1019|1020.5|1019.3|1020.2|1019|15
1743736200000|2025-04-04 03:10:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|22
1743736500000|2025-04-04 03:15:00|1020.5|1019.3|1020.4|1019.2|1020.6|1019.4|1020.3|1019.1|30
1743736800000|2025-04-04 03:20:00|1020.5|1019.3|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|112
1743737100000|2025-04-04 03:25:00|1020.4|1019.2|1020.3|1019.1|1020.4|1019.2|1020.2|1019|401
1743737400000|2025-04-04 03:30:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.4|1019.2|25
1743737700000|2025-04-04 03:35:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|22
1743738000000|2025-04-04 03:40:00|1020.2|1019|1020.1|1018.9|1020.2|1019|1020.1|1018.9|15
1743738300000|2025-04-04 03:45:00|1020.2|1019|1020.2|1019|1020.2|1019|1020.2|1019|16
1743738600000|2025-04-04 03:50:00|1020.3|1019.1|1020.7|1019.5|1020.7|1019.5|1020.1|1018.9|11
1743738900000|2025-04-04 03:55:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|30
1743739200000|2025-04-04 04:00:00|1020.2|1019|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|82
1743739500000|2025-04-04 04:05:00|1020.2|1019|1020.7|1019.5|1020.7|1019.5|1020.2|1019|31
1743739800000|2025-04-04 04:10:00|1020.8|1019.6|1020.6|1019.4|1020.8|1019.6|1020.6|1019.4|22
1743740100000|2025-04-04 04:15:00|1021.1|1019.9|1021.2|1020|1021.3|1020.1|1021.1|1019.9|73
1743740400000|2025-04-04 04:20:00|1021.1|1019.9|1021.2|1020|1021.3|1020.1|1021.1|1019.9|14
1743740700000|2025-04-04 04:25:00|1021|1019.8|1021.3|1020.1|1021.4|1020.2|1021|1019.8|46
1743741000000|2025-04-04 04:30:00|1021.2|1020|1021.3|1020.1|1021.3|1020.1|1021.2|1020|6
1743741300000|2025-04-04 04:35:00|1021.2|1020|1021.5|1020.3|1021.6|1020.4|1021.2|1020|35
1743741600000|2025-04-04 04:40:00|1021.6|1020.4|1021.7|1020.5|1021.8|1020.6|1021.6|1020.4|83
1743741900000|2025-04-04 04:45:00|1021.6|1020.4|1021.6|1020.4|1022|1020.8|1021.6|1020.4|58
1743742200000|2025-04-04 04:50:00|1021.5|1020.3|1021.6|1020.4|1021.6|1020.4|1021.5|1020.3|8
1743742500000|2025-04-04 04:55:00|1021.5|1020.3|1021.7|1020.5|1021.8|1020.6|1021.5|1020.3|40
1743742800000|2025-04-04 05:00:00|1021.6|1020.4|1020.8|1019.6|1021.6|1020.4|1020.7|1019.5|172
1743743100000|2025-04-04 05:05:00|1020.9|1019.7|1021.1|1019.9|1021.5|1020.3|1020.9|1019.7|52
1743743400000|2025-04-04 05:10:00|1021.2|1020|1021.6|1020.4|1021.6|1020.4|1021.1|1019.9|52
1743743700000|2025-04-04 05:15:00|1021.7|1020.5|1021.8|1020.6|1021.8|1020.6|1021.7|1020.5|30
1743744000000|2025-04-04 05:20:00|||||||||24
1743744300000|2025-04-04 05:25:00|||||||||53
1743744600000|2025-04-04 05:30:00|1022.1|1020.9|1021.8|1020.6|1022.1|1020.9|1021.8|1020.6|38
1743744900000|2025-04-04 05:35:00|1021.6|1020.4|1021.8|1020.6|1021.9|1020.7|1021.5|1020.3|24
1743745200000|2025-04-04 05:40:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.6|1020.4|30
1743745500000|2025-04-04 05:45:00|1021.8|1020.6|1022.1|1020.9|1022.1|1020.9|1021.6|1020.4|75
1743745800000|2025-04-04 05:50:00|1021.8|1020.6|1021.8|1020.6|1021.8|1020.6|1021.7|1020.5|34
1743746100000|2025-04-04 05:55:00|1021.7|1020.5|1021.6|1020.4|1021.8|1020.6|1021.6|1020.4|31
1743746400000|2025-04-04 06:00:00|1021.7|1020.5|1021.3|1020.1|1021.8|1020.6|1021.3|1020.1|48
1743746700000|2025-04-04 06:05:00|1021.6|1020.4|1021.3|1020.1|1021.6|1020.4|1021.2|1020|35
1743747000000|2025-04-04 06:10:00|1021.4|1020.2|1021.3|1020.1|1021.6|1020.4|1021.3|1020.1|38
1743747300000|2025-04-04 06:15:00|1021.2|1020|1021.2|1020|1021.3|1020.1|1021.2|1020|14
1743747600000|2025-04-04 06:20:00|1021.1|1019.9|1021.3|1020.1|1021.7|1020.5|1021|1019.8|636
1743747900000|2025-04-04 06:25:00|1021.2|1020|1021.6|1020.4|1021.6|1020.4|1021.2|1020|8
1743748200000|2025-04-04 06:30:00|1021.5|1020.3|1019.6|1018.4|1021.5|1020.3|1019.6|1018.4|60
1743748500000|2025-04-04 06:35:00|1019.8|1018.6|1019.5|1018.3|1019.9|1018.7|1019.3|1018.1|43
1743748800000|2025-04-04 06:40:00|1019.4|1018.2|1019.6|1018.4|1019.6|1018.4|1019.3|1018.1|17
1743749100000|2025-04-04 06:45:00|1019.8|1018.6|1019.3|1018.1|1019.8|1018.6|1019.3|1018.1|72
1743749400000|2025-04-04 06:50:00|1019.2|1018|1018.2|1017|1019.3|1018.1|1018.2|1017|265
1743749700000|2025-04-04 06:55:00|1018.1|1016.9|1018.3|1017.1|1018.8|1017.6|1018.1|1016.9|116
1743750000000|2025-04-04 07:00:00|1018.2|1017|1017.8|1016.6|1018.6|1017.4|1017.8|1016.6|120
1743750300000|2025-04-04 07:05:00|1018|1016.8|1017|1015.8|1018.1|1016.9|1016.8|1015.6|457
1743750600000|2025-04-04 07:10:00|1017.1|1015.9|1017.1|1015.9|1017.7|1016.5|1016.9|1015.7|539
1743750900000|2025-04-04 07:15:00|1017.2|1016|1016.7|1015.5|1017.2|1016|1016.5|1015.3|77
1743751200000|2025-04-04 07:20:00|1016.9|1015.7|1017.2|1016|1017.4|1016.2|1016.7|1015.5|48
1743751500000|2025-04-04 07:25:00|1017.1|1015.9|1016.7|1015.5|1017.2|1016|1016.7|1015.5|45
1743751800000|2025-04-04 07:30:00|1016.6|1015.4|1016.7|1015.5|1016.9|1015.7|1016.6|1015.4|124
1743752100000|2025-04-04 07:35:00|1016.8|1015.6|1016.7|1015.5|1016.9|1015.7|1016.6|1015.4|191
1743752400000|2025-04-04 07:40:00|1016.6|1015.4|1016.4|1015.2|1016.7|1015.5|1016.2|1015|153
1743752700000|2025-04-04 07:45:00|1016.7|1015.5|1016.9|1015.7|1016.9|1015.7|1016.6|1015.4|370
1743753000000|2025-04-04 07:50:00|1017|1015.8|1017|1015.8|1017.5|1016.3|1017|1015.8|62
1743753300000|2025-04-04 07:55:00|1016.9|1015.7|1016.5|1015.3|1017|1015.8|1016.5|1015.3|25
1743753600000|2025-04-04 08:00:00|1016.6|1015.4|1016.5|1015.3|1016.9|1015.7|1016.5|1015.3|180
1743753900000|2025-04-04 08:05:00|1016.8|1015.6|1017|1015.8|1017.2|1016|1016.8|1015.6|49
1743754200000|2025-04-04 08:10:00|1017.3|1016.1|1016.7|1015.5|1017.5|1016.3|1016.7|1015.5|82
1743754500000|2025-04-04 08:15:00|1016.8|1015.6|1017.5|1016.3|1017.5|1016.3|1016.8|1015.6|57
1743754800000|2025-04-04 08:20:00|1017.3|1016.1|1018|1016.8|1018|1016.8|1017.3|1016.1|46
1743755100000|2025-04-04 08:25:00|1018.2|1017|1018.3|1017.1|1019|1017.8|1018.2|1017|102
1743755400000|2025-04-04 08:30:00|1018.2|1017|1018|1016.8|1018.3|1017.1|1017.9|1016.7|260
1743755700000|2025-04-04 08:35:00|1017.9|1016.7|1018|1016.8|1018.1|1016.9|1017.6|1016.4|90
1743756000000|2025-04-04 08:40:00|1018.2|1017|1018|1016.8|1018.3|1017.1|1017.7|1016.5|33
1743756300000|2025-04-04 08:45:00|1018.1|1016.9|1017.6|1016.4|1018.2|1017|1017.2|1016|61
1743756600000|2025-04-04 08:50:00|1017.7|1016.5|1017|1015.8|1017.7|1016.5|1016.9|1015.7|75
1743756900000|2025-04-04 08:55:00|1017.1|1015.9|1016.6|1015.4|1017.1|1015.9|1016.3|1015.1|122
1743757200000|2025-04-04 09:00:00|1016.5|1015.3|1017|1015.8|1017.1|1015.9|1016.3|1015.1|76
1743757500000|2025-04-04 09:05:00|1017.1|1015.9|1018.1|1016.9|1018.1|1016.9|1016.5|1015.3|180
1743757800000|2025-04-04 09:10:00|1018|1016.8|1018.5|1017.3|1018.6|1017.4|1017.6|1016.4|80
1743758100000|2025-04-04 09:15:00|1018.4|1017.2|1019.1|1017.9|1019.2|1018|1018.4|1017.2|52
1743758400000|2025-04-04 09:20:00|1018.9|1017.7|1019.1|1017.9|1019.4|1018.2|1018.8|1017.6|167
1743758700000|2025-04-04 09:25:00|1019.4|1018.2|1018.2|1017|1019.4|1018.2|1017.9|1016.7|58
1743759000000|2025-04-04 09:30:00|1018.1|1016.9|1018.7|1017.5|1018.9|1017.7|1017.9|1016.7|38
1743759300000|2025-04-04 09:35:00|1018.9|1017.7|1020|1018.8|1020.1|1018.9|1018.9|1017.7|78
1743759600000|2025-04-04 09:40:00|1019.9|1018.7|1019.4|1018.2|1020|1018.8|1019.4|1018.2|22
1743759900000|2025-04-04 09:45:00|1019.5|1018.3|1019.4|1018.2|1019.6|1018.4|1019.1|1017.9|115
1743760200000|2025-04-04 09:50:00|1019.2|1018|1019|1017.8|1019.4|1018.2|1018.7|1017.5|60
1743760500000|2025-04-04 09:55:00|1018.9|1017.7|1018.6|1017.4|1019.1|1017.9|1018.3|1017.1|75
1743760800000|2025-04-04 10:00:00|1018.7|1017.5|1018.6|1017.4|1018.8|1017.6|1018.2|1017|53
1743761100000|2025-04-04 10:05:00|1018.5|1017.3|1010.5|1009.3|1018.5|1017.3|1010|1008.8|2643
1743761400000|2025-04-04 10:10:00|1010.6|1009.4|1006.2|1005|1010.7|1009.5|1006.1|1004.9|1636
1743761700000|2025-04-04 10:15:00|1006.3|1005.1|1005.6|1004.4|1006.8|1005.6|1004.5|1003.3|1690
1743762000000|2025-04-04 10:20:00|1005.8|1004.6|1003.3|1002.1|1005.9|1004.7|1002.3|1001.1|1368
1743762300000|2025-04-04 10:25:00|1003.4|1002.2|1003.3|1002.1|1004.7|1003.5|1002.8|1001.6|433
1743762600000|2025-04-04 10:30:00|1003|1001.8|1000.1|998.9|1003.1|1001.9|998.9|997.7|1230
1743762900000|2025-04-04 10:35:00|1000.2|999|999.2|998|1001.4|1000.2|998.5|997.3|658
1743763200000|2025-04-04 10:40:00|999.1|997.9|1001.3|1000.1|1001.3|1000.1|998.6|997.4|552
1743763500000|2025-04-04 10:45:00|1001.2|1000|998.2|997|1001.2|1000|997|995.8|807
1743763800000|2025-04-04 10:50:00|998.3|997.1|998|996.8|998.8|997.6|997|995.8|575
1743764100000|2025-04-04 10:55:00|998.3|997.1|1000.3|999.1|1001.4|1000.2|998|996.8|816
1743764400000|2025-04-04 11:00:00|1000.6|999.4|1002.7|1001.5|1003.3|1002.1|1000.3|999.1|1075
1743764700000|2025-04-04 11:05:00|1002.8|1001.6|1001.7|1000.5|1003.2|1002|1000|998.8|702
1743765000000|2025-04-04 11:10:00|1001.5|1000.3|1002.1|1000.9|1003.2|1002|1001.5|1000.3|166
1743765300000|2025-04-04 11:15:00|1002.2|1001|1000.5|999.3|1002.3|1001.1|1000.5|999.3|732
1743765600000|2025-04-04 11:20:00|1000.4|999.2|998.7|997.5|1000.4|999.2|997.9|996.7|638
1743765900000|2025-04-04 11:25:00|998.8|997.6|997.3|996.1|998.9|997.7|996.8|995.6|397
1743766200000|2025-04-04 11:30:00|997.2|996|995.4|994.2|997.4|996.2|994.9|993.7|971
1743766500000|2025-04-04 11:35:00|995.3|994.1|996.5|995.3|997.3|996.1|994.5|993.3|822
1743766800000|2025-04-04 11:40:00|996.6|995.4|996.5|995.3|997.7|996.5|995.9|994.7|364
1743767100000|2025-04-04 11:45:00|996.4|995.2|998.4|997.2|998.4|997.2|996.4|995.2|377
1743767400000|2025-04-04 11:50:00|998.3|997.1|998.1|996.9|999|997.8|997.8|996.6|300
1743767700000|2025-04-04 11:55:00|998.2|997|997.3|996.1|999|997.8|997.3|996.1|829
1743768000000|2025-04-04 12:00:00|997.2|996|996.8|995.6|997.6|996.4|996.1|994.9|917
1743768300000|2025-04-04 12:05:00|996.9|995.7|997.2|996|997.7|996.5|996.2|995|286
1743768600000|2025-04-04 12:10:00|997|995.8|997.9|996.7|998.7|997.5|996.6|995.4|484
1743768900000|2025-04-04 12:15:00|997.8|996.6|997.7|996.5|998.4|997.2|996.7|995.5|933
1743769200000|2025-04-04 12:20:00|997.6|996.4|998.3|997.1|998.5|997.3|997.4|996.2|334
1743769500000|2025-04-04 12:25:00|998.4|997.2|997.8|996.6|998.5|997.3|996.4|995.2|623
1743769800000|2025-04-04 12:30:00|997.9|996.7|999.3|998.1|1000.4|999.2|997.9|996.7|681
1743770100000|2025-04-04 12:35:00|999.7|998.5|998.3|997.1|999.7|998.5|998.3|997.1|470
1743770400000|2025-04-04 12:40:00|998.2|997|998.4|997.2|999.2|998|997.7|996.5|475
1743773400000|2025-04-04 13:30:00|998.8|997.6|992.7|991.5|999.7|998.5|992.2|991|5154
1743773700000|2025-04-04 13:35:00|992.6|991.4|995.5|994.3|996.1|994.9|992.6|991.4|3074
1743774000000|2025-04-04 13:40:00|995.4|994.2|990.7|989.5|995.5|994.3|990.5|989.3|2029
1743774300000|2025-04-04 13:45:00|990.6|989.4|991.1|989.9|992.3|991.1|989.4|988.2|3139
1743774600000|2025-04-04 13:50:00|990.9|989.7|988.3|987.1|991.6|990.4|987.5|986.3|2679
1743774900000|2025-04-04 13:55:00|988.1|986.9|988.6|987.4|989.6|988.4|987.1|985.9|2525
1743775200000|2025-04-04 14:00:00|988.4|987.2|989.6|988.4|990.4|989.2|988.3|987.1|1646
1743775500000|2025-04-04 14:05:00|989.4|988.2|993.1|991.9|993.8|992.6|989.3|988.1|1840
1743775800000|2025-04-04 14:10:00|993.2|992|992|990.8|994|992.8|991.8|990.6|1563
1743776100000|2025-04-04 14:15:00|991.8|990.6|990.3|989.1|992.3|991.1|990.3|989.1|1237
1743776400000|2025-04-04 14:20:00|990.1|988.9|988.7|987.5|990.5|989.3|988.7|987.5|2068
1743776700000|2025-04-04 14:25:00|988.8|987.6|989|987.8|990.2|989|988.6|987.4|1275
1743777000000|2025-04-04 14:30:00|988.9|987.7|986.5|985.3|989|987.8|986.5|985.3|1573
1743777300000|2025-04-04 14:35:00|986.8|985.6|986.2|985|987|985.8|985.3|984.1|1465
1743777600000|2025-04-04 14:40:00|986|984.8|983.9|982.7|986.9|985.7|983.8|982.6|1283
1743777900000|2025-04-04 14:45:00|984.2|983|982.1|980.9|984.2|983|981.2|980|1871
1743778200000|2025-04-04 14:50:00|981.9|980.7|983.5|982.3|985.7|984.5|981.9|980.7|3487
1743778500000|2025-04-04 14:55:00|983.7|982.5|984.7|983.5|985.8|984.6|983.4|982.2|1165
1743778800000|2025-04-04 15:00:00|984.6|983.4|993.4|992.2|994.2|993|984.4|983.2|3795
1743779100000|2025-04-04 15:05:00|993.3|992.1|991.2|990|993.3|992.1|989.7|988.5|3027
1743779400000|2025-04-04 15:10:00|991.4|990.2|993.8|992.6|994.9|993.7|990.9|989.7|1855
1743779700000|2025-04-04 15:15:00|993.6|992.4|994.8|993.6|995.5|994.3|993|991.8|1210
1743780000000|2025-04-04 15:20:00|994.7|993.5|995|993.8|996.6|995.4|993.8|992.6|2678
1743780300000|2025-04-04 15:25:00|994.9|993.7|991.3|990.1|995|993.8|991.3|990.1|1369
1743780600000|2025-04-04 15:30:00|991.4|990.2|993|991.8|994.8|993.6|991.3|990.1|1143
1743780900000|2025-04-04 15:35:00|993.1|991.9|991.5|990.3|993.2|992|991|989.8|1108
1743781200000|2025-04-04 15:40:00|991.4|990.2|989.9|988.7|992|990.8|989.9|988.7|820
1743781500000|2025-04-04 15:45:00|990|988.8|990.7|989.5|991.5|990.3|989.2|988|876
1743781800000|2025-04-04 15:50:00|990.5|989.3|990.6|989.4|992.1|990.9|990|988.8|860
1743782100000|2025-04-04 15:55:00|990.5|989.3|990.2|989|991.5|990.3|989.8|988.6|1232
1743782400000|2025-04-04 16:00:00|990.5|989.3|992|990.8|992.5|991.3|990|988.8|653
1743782700000|2025-04-04 16:05:00|991.7|990.5|995|993.8|995|993.8|991.5|990.3|916
1743783000000|2025-04-04 16:10:00|995.1|993.9|995|993.8|995.5|994.3|993.3|992.1|1028
1743783300000|2025-04-04 16:15:00|995.1|993.9|993.7|992.5|995.9|994.7|993.7|992.5|904
1743783600000|2025-04-04 16:20:00|993.9|992.7|994.2|993|995.1|993.9|993.1|991.9|979
1743783900000|2025-04-04 16:25:00|994.5|993.3|993.1|991.9|995|993.8|992.9|991.7|766
1743784200000|2025-04-04 16:30:00|993|991.8|994.7|993.5|995.4|994.2|992.5|991.3|733
1743784500000|2025-04-04 16:35:00|995|993.8|995.2|994|996.6|995.4|993.7|992.5|1343
1743784800000|2025-04-04 16:40:00|995|993.8|996.7|995.5|997.5|996.3|995|993.8|1039
1743785100000|2025-04-04 16:45:00|996.6|995.4|995.2|994|996.7|995.5|995|993.8|1056
1743785400000|2025-04-04 16:50:00|995.3|994.1|996.7|995.5|997.4|996.2|995.3|994.1|933
1743785700000|2025-04-04 16:55:00|996.9|995.7|996.4|995.2|997.7|996.5|996|994.8|590
1743786000000|2025-04-04 17:00:00|996.5|995.3|996.1|994.9|997.3|996.1|995.3|994.1|950
1743786300000|2025-04-04 17:05:00|996|994.8|992.4|991.2|996.1|994.9|991.6|990.4|1036
1743786600000|2025-04-04 17:10:00|992.5|991.3|990.5|989.3|992.8|991.6|990.2|989|753
1743786900000|2025-04-04 17:15:00|990.4|989.2|990.3|989.1|990.6|989.4|989.3|988.1|1476
1743787200000|2025-04-04 17:20:00|989.8|988.6|989.7|988.5|990.6|989.4|989.7|988.5|446
1743787500000|2025-04-04 17:25:00|989.5|988.3|988.1|986.9|989.7|988.5|988|986.8|1399
1743787800000|2025-04-04 17:30:00|988.2|987|986.9|985.7|988.2|987|986.6|985.4|991
1743788100000|2025-04-04 17:35:00|987|985.8|987.1|985.9|987.6|986.4|986.7|985.5|866
1743788400000|2025-04-04 17:40:00|987|985.8|986.6|985.4|987.3|986.1|986.6|985.4|683
1743788700000|2025-04-04 17:45:00|986.5|985.3|987.6|986.4|987.8|986.6|986.5|985.3|902
1743789000000|2025-04-04 17:50:00|987.7|986.5|987.5|986.3|988.2|987|987|985.8|1054
1743789300000|2025-04-04 17:55:00|987.4|986.2|987.1|985.9|987.7|986.5|986.2|985|1170
1743789600000|2025-04-04 18:00:00|987.2|986|986.6|985.4|987.4|986.2|985.6|984.4|1302
1743789900000|2025-04-04 18:05:00|986.8|985.6|986.9|985.7|987.3|986.1|986.3|985.1|1002
1743790200000|2025-04-04 18:10:00|987.1|985.9|987.7|986.5|988|986.8|986.2|985|6523
1743790500000|2025-04-04 18:15:00|987.8|986.6|987.6|986.4|988.9|987.7|987.2|986|2258
1743984000000|2025-04-07 00:00:00|983.1|981.9|983.8|982.6|986.6|985.4|982.2|981|2174
1743984300000|2025-04-07 00:05:00|983.2|982|981.3|980.1|983.9|982.7|981.2|980|984
1743984600000|2025-04-07 00:10:00|981.2|980|983|981.8|983|981.8|980.7|979.5|498
1743984900000|2025-04-07 00:15:00|983.2|982|984.1|982.9|984.1|982.9|983.1|981.9|408
1743985200000|2025-04-07 00:20:00|984.5|983.3|985.8|984.6|986.8|985.6|984.2|983|379
1743985500000|2025-04-07 00:25:00|986|984.8|987.7|986.5|987.8|986.6|986|984.8|226
1743985800000|2025-04-07 00:30:00|987.6|986.4|988.1|986.9|988.4|987.2|987.6|986.4|543
1743986100000|2025-04-07 00:35:00|988.2|987|990.3|989.1|990.7|989.5|987.7|986.5|617
1743986400000|2025-04-07 00:40:00|990.4|989.2|989.8|988.6|991.8|990.6|989.7|988.5|981
1743986700000|2025-04-07 00:45:00|989.9|988.7|988.9|987.7|990.5|989.3|988.9|987.7|447
1743987000000|2025-04-07 00:50:00|989|987.8|989.2|988|990.4|989.2|988.9|987.7|219
1743987300000|2025-04-07 00:55:00|989.4|988.2|990|988.8|991.1|989.9|989|987.8|656
1743987600000|2025-04-07 01:00:00|989.9|988.7|991.1|989.9|991.1|989.9|987.8|986.6|823
1743987900000|2025-04-07 01:05:00|991.2|990|994.8|993.6|994.8|993.6|991|989.8|1082
1743988200000|2025-04-07 01:10:00|995.1|993.9|995.4|994.2|995.6|994.4|993.7|992.5|1652
1743988500000|2025-04-07 01:15:00|995.3|994.1|995.3|994.1|995.3|994.1|993.5|992.3|315
1743988800000|2025-04-07 01:20:00|995.1|993.9|997.3|996.1|999.8|998.6|995.1|993.9|2251
1743989100000|2025-04-07 01:25:00|997.2|996|995.8|994.6|997.4|996.2|995.8|994.6|935
1743989400000|2025-04-07 01:30:00|995.9|994.7|997.8|996.6|998.2|997|995.5|994.3|1466
1743989700000|2025-04-07 01:35:00|997.7|996.5|994.3|993.1|999.3|998.1|993.7|992.5|1229
1743990000000|2025-04-07 01:40:00|994.4|993.2|995.5|994.3|996.3|995.1|994.4|993.2|360
1743990300000|2025-04-07 01:45:00|995.6|994.4|994.8|993.6|995.8|994.6|994.7|993.5|183
1743990600000|2025-04-07 01:50:00|994.7|993.5|995.3|994.1|995.3|994.1|993|991.8|623
1743990900000|2025-04-07 01:55:00|995.4|994.2|996.4|995.2|996.8|995.6|995|993.8|209
1743991200000|2025-04-07 02:00:00|996.3|995.1|998.1|996.9|998.1|996.9|995.6|994.4|341
1743991500000|2025-04-07 02:05:00|998|996.8|998.4|997.2|999.9|998.7|997.9|996.7|398
1743991800000|2025-04-07 02:10:00|998.3|997.1|997.6|996.4|998.4|997.2|996.5|995.3|126
1743992100000|2025-04-07 02:15:00|997.5|996.3|996.7|995.5|997.5|996.3|996.7|995.5|49
1743992400000|2025-04-07 02:20:00|996.8|995.6|996.6|995.4|997.4|996.2|996.5|995.3|84
1743992700000|2025-04-07 02:25:00|996.5|995.3|997.2|996|997.4|996.2|996.2|995|255
1743993000000|2025-04-07 02:30:00|997.3|996.1|999.1|997.9|999.6|998.4|997|995.8|259
1743993300000|2025-04-07 02:35:00|999.2|998|998.6|997.4|999.6|998.4|998.1|996.9|164
1743993600000|2025-04-07 02:40:00|998.4|997.2|999|997.8|999.5|998.3|997.7|996.5|485
1743993900000|2025-04-07 02:45:00|998.9|997.7|997.3|996.1|999.3|998.1|997|995.8|218
1743994200000|2025-04-07 02:50:00|997.2|996|996.6|995.4|997.6|996.4|996.3|995.1|127
1743994500000|2025-04-07 02:55:00|996.7|995.5|995|993.8|996.8|995.6|995|993.8|304
1743994800000|2025-04-07 03:00:00|995.1|993.9|994.3|993.1|995.4|994.2|994.2|993|172
1743995100000|2025-04-07 03:05:00|994.4|993.2|994.2|993|994.8|993.6|994.1|992.9|45
1743995400000|2025-04-07 03:10:00|994.4|993.2|994.8|993.6|994.9|993.7|994.3|993.1|39
1743995700000|2025-04-07 03:15:00|994.9|993.7|994.9|993.7|995.2|994|994.3|993.1|10
1743996000000|2025-04-07 03:20:00|995|993.8|995.3|994.1|995.9|994.7|994.9|993.7|31
1743996300000|2025-04-07 03:25:00|995.4|994.2|994.9|993.7|995.4|994.2|994.8|993.6|22
1743996600000|2025-04-07 03:30:00|995|993.8|994.4|993.2|995|993.8|994.3|993.1|24
1743996900000|2025-04-07 03:35:00|994.3|993.1|994.7|993.5|994.7|993.5|994|992.8|9
1743997200000|2025-04-07 03:40:00|994.8|993.6|994.6|993.4|995|993.8|994.5|993.3|9
1743997500000|2025-04-07 03:45:00|994.5|993.3|994|992.8|994.7|993.5|994|992.8|13
1743997800000|2025-04-07 03:50:00|994.2|993|994.3|993.1|994.5|993.3|994.2|993|5
1743998100000|2025-04-07 03:55:00|994.2|993|993.8|992.6|994.3|993.1|993.7|992.5|11
1743998400000|2025-04-07 04:00:00|993.7|992.5|995|993.8|995|993.8|993.7|992.5|52
1743998700000|2025-04-07 04:05:00|994.8|993.6|994.7|993.5|994.8|993.6|994.5|993.3|19
1743999000000|2025-04-07 04:10:00|995|993.8|995|993.8|995.1|993.9|995|993.8|15
1743999600000|2025-04-07 04:20:00|994.9|993.7|994|992.8|994.9|993.7|994|992.8|16
1743999900000|2025-04-07 04:25:00|994.2|993|993.9|992.7|994.3|993.1|993.7|992.5|75
1744000200000|2025-04-07 04:30:00|993.8|992.6|994|992.8|994|992.8|993.3|992.1|58
1744000500000|2025-04-07 04:35:00|993.8|992.6|993.8|992.6|993.9|992.7|993.6|992.4|19
1744000800000|2025-04-07 04:40:00|993.9|992.7|994|992.8|994.5|993.3|993.7|992.5|62
1744001100000|2025-04-07 04:45:00|994.2|993|993.5|992.3|994.2|993|993.3|992.1|55
1744001400000|2025-04-07 04:50:00|993.4|992.2|994|992.8|994|992.8|993.4|992.2|19
1744001700000|2025-04-07 04:55:00|993.8|992.6|993.3|992.1|993.9|992.7|993.2|992|32
1744002000000|2025-04-07 05:00:00|993.4|992.2|992.1|990.9|993.5|992.3|991.7|990.5|147
1744002300000|2025-04-07 05:05:00|992|990.8|992.5|991.3|992.5|991.3|992|990.8|65
1744002600000|2025-04-07 05:10:00|992.4|991.2|992.5|991.3|992.6|991.4|992.2|991|66
1744002900000|2025-04-07 05:15:00|992.6|991.4|993.8|992.6|994.7|993.5|992|990.8|128
1744003200000|2025-04-07 05:20:00|993.9|992.7|993.8|992.6|994.2|993|993.5|992.3|60
1744003500000|2025-04-07 05:25:00|993.7|992.5|993.6|992.4|993.7|992.5|993.1|991.9|27
1744003800000|2025-04-07 05:30:00|993.9|992.7|993|991.8|994|992.8|992.7|991.5|64
1744004100000|2025-04-07 05:35:00|992.9|991.7|992.1|990.9|993.1|991.9|992.1|990.9|54
1744004400000|2025-04-07 05:40:00|991.9|990.7|991.5|990.3|992.5|991.3|991|989.8|62
1744004700000|2025-04-07 05:45:00|991.7|990.5|991.3|990.1|992|990.8|991.3|990.1|65
1744005000000|2025-04-07 05:50:00|991.4|990.2|992.4|991.2|992.4|991.2|991.1|989.9|69
1744005300000|2025-04-07 05:55:00|992.6|991.4|992.9|991.7|993.1|991.9|992.6|991.4|34
1744005600000|2025-04-07 06:00:00|993|991.8|994|992.8|994.6|993.4|993|991.8|32
1744005900000|2025-04-07 06:05:00|994.1|992.9|993.9|992.7|994.4|993.2|993.7|992.5|51
1744006200000|2025-04-07 06:10:00|994|992.8|994.4|993.2|994.6|993.4|993.6|992.4|91
1744006500000|2025-04-07 06:15:00|994.3|993.1|994.2|993|994.6|993.4|993.9|992.7|173
1744006800000|2025-04-07 06:20:00|994|992.8|994.3|993.1|994.6|993.4|993.8|992.6|247
1744007100000|2025-04-07 06:25:00|994.2|993|993.5|992.3|995|993.8|993.3|992.1|78
1744007400000|2025-04-07 06:30:00|993.4|992.2|993.2|992|993.4|992.2|991.9|990.7|115
1744007700000|2025-04-07 06:35:00|993.1|991.9|993.7|992.5|994.2|993|992.8|991.6|64
1744008000000|2025-04-07 06:40:00|993.6|992.4|991.4|990.2|993.7|992.5|991.2|990|21
1744008300000|2025-04-07 06:45:00|991.3|990.1|990.2|989|991.4|990.2|989.9|988.7|115
1744008600000|2025-04-07 06:50:00|990|988.8|990.9|989.7|991.2|990|989.9|988.7|138
1744008900000|2025-04-07 06:55:00|990.8|989.6|991|989.8|991.5|990.3|989.9|988.7|517
1744009200000|2025-04-07 07:00:00|990.9|989.7|990.2|989|991.4|990.2|990.2|989|124
1744009500000|2025-04-07 07:05:00|990.3|989.1|987.8|986.6|990.8|989.6|987.8|986.6|494
1744009800000|2025-04-07 07:10:00|987.7|986.5|988|986.8|988.6|987.4|987.5|986.3|170
1744010100000|2025-04-07 07:15:00|988.1|986.9|988.2|987|988.7|987.5|987.8|986.6|193
1744010400000|2025-04-07 07:20:00|988.3|987.1|987.8|986.6|988.4|987.2|987.8|986.6|76
1744010700000|2025-04-07 07:25:00|987.7|986.5|987.2|986|988.2|987|987.1|985.9|218
1744011000000|2025-04-07 07:30:00|987.3|986.1|985.5|984.3|987.4|986.2|985.4|984.2|274
1744011300000|2025-04-07 07:35:00|985.4|984.2|984.6|983.4|985.8|984.6|984.2|983|243
1744011600000|2025-04-07 07:40:00|984.7|983.5|985.5|984.3|985.8|984.6|984.4|983.2|163
1744011900000|2025-04-07 07:45:00|985.4|984.2|985|983.8|985.7|984.5|984.9|983.7|169
1744012200000|2025-04-07 07:50:00|984.9|983.7|984.9|983.7|985.6|984.4|984.5|983.3|100
1744012500000|2025-04-07 07:55:00|984.8|983.6|984.6|983.4|985.4|984.2|984.6|983.4|79
1744012800000|2025-04-07 08:00:00|984.4|983.2|984.9|983.7|985.6|984.4|984.1|982.9|100
1744013100000|2025-04-07 08:05:00|985|983.8|985.3|984.1|985.8|984.6|984.9|983.7|78
1744013400000|2025-04-07 08:10:00|985.2|984|984.7|983.5|985.2|984|984.4|983.2|38
1744013700000|2025-04-07 08:15:00|984.8|983.6|984.9|983.7|985.7|984.5|984.7|983.5|45
1744014000000|2025-04-07 08:20:00|985|983.8|984.9|983.7|985.4|984.2|984.9|983.7|90
1744014300000|2025-04-07 08:25:00|985.2|984|983.9|982.7|985.2|984|983.9|982.7|57
1744014600000|2025-04-07 08:30:00|984.2|983|984.1|982.9|984.8|983.6|983.7|982.5|82
1744014900000|2025-04-07 08:35:00|984|982.8|984|982.8|984.5|983.3|983.6|982.4|70
1744015200000|2025-04-07 08:40:00|984.1|982.9|984.5|983.3|984.8|983.6|984.1|982.9|92
1744015500000|2025-04-07 08:45:00|984.6|983.4|985.3|984.1|985.7|984.5|984.6|983.4|126
1744015800000|2025-04-07 08:50:00|985.2|984|985.3|984.1|985.3|984.1|984.8|983.6|228
1744016100000|2025-04-07 08:55:00|985.2|984|983.8|982.6|985.2|984|983.8|982.6|116
1744016400000|2025-04-07 09:00:00|983.5|982.3|983.3|982.1|983.8|982.6|982.8|981.6|132
1744016700000|2025-04-07 09:05:00|983.1|981.9|983.6|982.4|983.8|982.6|982.8|981.6|136
1744017000000|2025-04-07 09:10:00|983.7|982.5|984.6|983.4|984.7|983.5|983.6|982.4|149
1744017300000|2025-04-07 09:15:00|984.2|983|983.8|982.6|984.4|983.2|983.8|982.6|280
1744017600000|2025-04-07 09:20:00|983.6|982.4|983.6|982.4|983.9|982.7|983.6|982.4|107
1744017900000|2025-04-07 09:25:00|983.5|982.3|982.9|981.7|983.5|982.3|982.7|981.5|81
1744018200000|2025-04-07 09:30:00|983|981.8|983.3|982.1|983.8|982.6|983|981.8|98
1744018500000|2025-04-07 09:35:00|983.2|982|983.1|981.9|983.6|982.4|983.1|981.9|112
1744018800000|2025-04-07 09:40:00|983.3|982.1|983.1|981.9|983.3|982.1|982.8|981.6|372
1744019100000|2025-04-07 09:45:00|983.2|982|983.8|982.6|983.9|982.7|983.2|982|90
1744019400000|2025-04-07 09:50:00|983.7|982.5|983.4|982.2|983.8|982.6|983.3|982.1|34
1744019700000|2025-04-07 09:55:00|983.3|982.1|983|981.8|983.5|982.3|982.9|981.7|78
1744020000000|2025-04-07 10:00:00|983.1|981.9|983.8|982.6|984.3|983.1|982.9|981.7|34
1744020300000|2025-04-07 10:05:00|983.6|982.4|984.6|983.4|984.6|983.4|983.4|982.2|100
1744020600000|2025-04-07 10:10:00|984.8|983.6|984.9|983.7|984.9|983.7|984.1|982.9|73
1744020900000|2025-04-07 10:15:00|985.1|983.9|988.3|987.1|988.6|987.4|985.1|983.9|416
1744021200000|2025-04-07 10:20:00|988.2|987|988.6|987.4|990|988.8|988|986.8|135
1744021500000|2025-04-07 10:25:00|988.4|987.2|987.5|986.3|988.4|987.2|987.4|986.2|83
1744021800000|2025-04-07 10:30:00|987.4|986.2|987.9|986.7|988.4|987.2|986.6|985.4|262
1744022100000|2025-04-07 10:35:00|987.8|986.6|989.3|988.1|989.4|988.2|986.9|985.7|371
1744022400000|2025-04-07 10:40:00|989.4|988.2|988.3|987.1|989.5|988.3|988|986.8|335
1744022700000|2025-04-07 10:45:00|988.2|987|989.1|987.9|989.3|988.1|988.1|986.9|303
1744023000000|2025-04-07 10:50:00|989|987.8|988.8|987.6|989.7|988.5|988.3|987.1|306
1744023300000|2025-04-07 10:55:00|988.9|987.7|989.8|988.6|990.1|988.9|988.5|987.3|373
1744023600000|2025-04-07 11:00:00|989.7|988.5|990.8|989.6|990.9|989.7|988.9|987.7|181
1744023900000|2025-04-07 11:05:00|990.9|989.7|991.4|990.2|991.4|990.2|990.2|989|113
1744024200000|2025-04-07 11:10:00|991.3|990.1|989.7|988.5|991.3|990.1|989.6|988.4|79
1744024500000|2025-04-07 11:15:00|989.4|988.2|990.6|989.4|990.9|989.7|989.2|988|273
1744024800000|2025-04-07 11:20:00|990.7|989.5|990.5|989.3|991.3|990.1|990.4|989.2|290
1744025100000|2025-04-07 11:25:00|990.4|989.2|991.4|990.2|991.4|990.2|989.6|988.4|127
1744025400000|2025-04-07 11:30:00|991.2|990|990.4|989.2|991.2|990|990.4|989.2|271
1744025700000|2025-04-07 11:35:00|990.3|989.1|991.3|990.1|991.4|990.2|990.1|988.9|145
1744026000000|2025-04-07 11:40:00|991.2|990|991.3|990.1|991.4|990.2|990.8|989.6|163
1744026300000|2025-04-07 11:45:00|991.6|990.4|988.9|987.7|991.9|990.7|988.8|987.6|330
1744026600000|2025-04-07 11:50:00|989.3|988.1|989.5|988.3|990.3|989.1|989.2|988|459
1744026900000|2025-04-07 11:55:00|989.7|988.5|989.4|988.2|990.1|988.9|988.6|987.4|358
1744027200000|2025-04-07 12:00:00|989.5|988.3|990.4|989.2|990.9|989.7|989.3|988.1|209
1744027500000|2025-04-07 12:05:00|990.3|989.1|991.3|990.1|993|991.8|990|988.8|201
1744027800000|2025-04-07 12:10:00|991.2|990|991.5|990.3|991.9|990.7|990.5|989.3|603
1744028100000|2025-04-07 12:15:00|991.3|990.1|991.5|990.3|992.2|991|990.6|989.4|1072
1744028400000|2025-04-07 12:20:00|991.4|990.2|991.2|990|991.7|990.5|990.3|989.1|166
1744028700000|2025-04-07 12:25:00|991.3|990.1|991.1|989.9|991.4|990.2|990|988.8|172
1744029000000|2025-04-07 12:30:00|991|989.8|992.1|990.9|992.5|991.3|990.6|989.4|363
1744029300000|2025-04-07 12:35:00|992|990.8|992.2|991|992.3|991.1|991|989.8|208
1744029600000|2025-04-07 12:40:00|992.3|991.1|990.5|989.3|992.5|991.3|990.5|989.3|178
1744032600000|2025-04-07 13:30:00|989.9|988.7|989.8|988.6|992|990.8|988.2|987|3745
1744032900000|2025-04-07 13:35:00|989.6|988.4|987.5|986.3|990|988.8|986.4|985.2|1722
1744033200000|2025-04-07 13:40:00|987.7|986.5|989.4|988.2|990.1|988.9|987.7|986.5|1247
1744033500000|2025-04-07 13:45:00|989.1|987.9|989.4|988.2|990.6|989.4|988|986.8|1491
1744033800000|2025-04-07 13:50:00|989.3|988.1|990.6|989.4|990.9|989.7|989.1|987.9|1059
1744034100000|2025-04-07 13:55:00|990.9|989.7|993.9|992.7|994.1|992.9|990.4|989.2|1601
1744034400000|2025-04-07 14:00:00|993.8|992.6|995.9|994.7|996.1|994.9|993.7|992.5|2461
1744034700000|2025-04-07 14:05:00|995.8|994.6|997.8|996.6|998.6|997.4|995.8|994.6|1837
1744035000000|2025-04-07 14:10:00|997.7|996.5|1003.1|1001.9|1004.6|1003.4|997.5|996.3|4558
1744035300000|2025-04-07 14:15:00|1003.2|1002|1001.3|1000.1|1004.1|1002.9|1000.1|998.9|2257
1744035600000|2025-04-07 14:20:00|1001.5|1000.3|997.4|996.2|1002.1|1000.9|997|995.8|3157
1744035900000|2025-04-07 14:25:00|997.5|996.3|996.6|995.4|999.6|998.4|996.4|995.2|1645
1744036200000|2025-04-07 14:30:00|997.1|995.9|999.1|997.9|1000.4|999.2|995.8|994.6|1965
1744036500000|2025-04-07 14:35:00|999.2|998|995.7|994.5|1000.1|998.9|995.1|993.9|2155
1744036800000|2025-04-07 14:40:00|995.6|994.4|998.5|997.3|999|997.8|995.6|994.4|1458
1744037100000|2025-04-07 14:45:00|998.2|997|998.4|997.2|1000.1|998.9|998.2|997|1247
1744037400000|2025-04-07 14:50:00|998.5|997.3|998.6|997.4|999.1|997.9|996.9|995.7|1309
1744037700000|2025-04-07 14:55:00|998.4|997.2|998.6|997.4|999.8|998.6|998.1|996.9|4180
1744038000000|2025-04-07 15:00:00|998.5|997.3|1000.9|999.7|1001.5|1000.3|998|996.8|1764
1744038300000|2025-04-07 15:05:00|1001|999.8|998.6|997.4|1001.5|1000.3|998.1|996.9|1720
1744038600000|2025-04-07 15:10:00|998.7|997.5|998.3|997.1|1001.1|999.9|998.2|997|1421
1744038900000|2025-04-07 15:15:00|998.4|997.2|994|992.8|998.4|997.2|991.6|990.4|4735
1744039200000|2025-04-07 15:20:00|993.7|992.5|991.6|990.4|993.9|992.7|988.9|987.7|1908
1744039500000|2025-04-07 15:25:00|991.4|990.2|992.2|991|992.7|991.5|990.9|989.7|1381
1744039800000|2025-04-07 15:30:00|992.1|990.9|993|991.8|993.7|992.5|991.6|990.4|1723
1744040100000|2025-04-07 15:35:00|993.1|991.9|992.2|991|993.8|992.6|991.9|990.7|1035
1744040400000|2025-04-07 15:40:00|992.1|990.9|992.6|991.4|993.6|992.4|991.7|990.5|773
1744040700000|2025-04-07 15:45:00|992.1|990.9|989.5|988.3|992.1|990.9|989.2|988|1427
1744041000000|2025-04-07 15:50:00|989.2|988|989.2|988|990.3|989.1|989.2|988|532
1744041300000|2025-04-07 15:55:00|989.5|988.3|989.5|988.3|990.2|989|989|987.8|732
1744041600000|2025-04-07 16:00:00|989.3|988.1|988.2|987|989.3|988.1|987.5|986.3|1556
1744041900000|2025-04-07 16:05:00|988.3|987.1|988.6|987.4|989.1|987.9|987.2|986|1503
1744042200000|2025-04-07 16:10:00|988.4|987.2|990.5|989.3|991.5|990.3|988.1|986.9|1366
1744042500000|2025-04-07 16:15:00|990.6|989.4|990|988.8|990.9|989.7|989.3|988.1|1424
1744042800000|2025-04-07 16:20:00|990.1|988.9|987|985.8|990.1|988.9|986.7|985.5|614
1744043100000|2025-04-07 16:25:00|987.2|986|987|985.8|988.2|987|986.7|985.5|685
1744043400000|2025-04-07 16:30:00|986.8|985.6|987.8|986.6|987.8|986.6|986.3|985.1|795
1744043700000|2025-04-07 16:35:00|987.6|986.4|986.8|985.6|987.8|986.6|986.4|985.2|738
1744044000000|2025-04-07 16:40:00|986.9|985.7|987.6|986.4|988.2|987|986.9|985.7|716
1744044300000|2025-04-07 16:45:00|987.4|986.2|988.6|987.4|989.4|988.2|986.9|985.7|1708
1744044600000|2025-04-07 16:50:00|988.4|987.2|987.9|986.7|989.1|987.9|987.6|986.4|1193
1744044900000|2025-04-07 16:55:00|988|986.8|986.7|985.5|988.7|987.5|986.7|985.5|842
1744045200000|2025-04-07 17:00:00|986.8|985.6|986.4|985.2|989.7|988.5|986.4|985.2|1980
1744045500000|2025-04-07 17:05:00|986.6|985.4|986.8|985.6|987.1|985.9|986.3|985.1|294
1744045800000|2025-04-07 17:10:00|986.6|985.4|989.3|988.1|989.6|988.4|986.6|985.4|726
1744046100000|2025-04-07 17:15:00|989.2|988|990.9|989.7|991.7|990.5|988.8|987.6|3237
1744046400000|2025-04-07 17:20:00|990.8|989.6|992.2|991|993|991.8|990.2|989|1046
1744046700000|2025-04-07 17:25:00|992|990.8|992.7|991.5|993|991.8|991.7|990.5|827
1744047000000|2025-04-07 17:30:00|992.5|991.3|991.4|990.2|992.7|991.5|991.2|990|1574
1744047300000|2025-04-07 17:35:00|991.5|990.3|992.5|991.3|992.7|991.5|991.4|990.2|635
1744047600000|2025-04-07 17:40:00|992.6|991.4|992.7|991.5|993.5|992.3|992.2|991|750
1744047900000|2025-04-07 17:45:00|992.9|991.7|990.9|989.7|993.2|992|990.3|989.1|940
1744048200000|2025-04-07 17:50:00|990.8|989.6|991.7|990.5|992|990.8|990.7|989.5|1086
1744048500000|2025-04-07 17:55:00|991.6|990.4|990.7|989.5|992.2|991|990.6|989.4|1014
1744048800000|2025-04-07 18:00:00|990.6|989.4|991.7|990.5|991.9|990.7|989.7|988.5|1708
1744049100000|2025-04-07 18:05:00|991.5|990.3|992.1|990.9|992.2|991|991.2|990|1848
1744049400000|2025-04-07 18:10:00|992.2|991|993.1|991.9|994.6|993.4|992.2|991|5535
1744049700000|2025-04-07 18:15:00|993.3|992.1|994.4|993.2|994.6|993.4|993.1|991.9|2419
1744070400000|2025-04-08 00:00:00|994.2|993|998.9|997.7|998.9|997.7|994.2|993|1246
1744070700000|2025-04-08 00:05:00|998.8|997.6|997.3|996.1|999.3|998.1|996.7|995.5|267
1744071000000|2025-04-08 00:10:00|997.2|996|998.3|997.1|998.4|997.2|997.2|996|276
1744071300000|2025-04-08 00:15:00|998.4|997.2|998.5|997.3|998.5|997.3|997.6|996.4|43
1744071600000|2025-04-08 00:20:00|998.3|997.1|998.5|997.3|998.7|997.5|998.2|997|54
1744071900000|2025-04-08 00:25:00|998.4|997.2|998.5|997.3|998.5|997.3|998.2|997|36
1744072200000|2025-04-08 00:30:00|998.4|997.2|998.2|997|998.4|997.2|997.7|996.5|14
1744072500000|2025-04-08 00:35:00|998.3|997.1|998.9|997.7|999.1|997.9|998.2|997|142
1744072800000|2025-04-08 00:40:00|999|997.8|998|996.8|999|997.8|997.6|996.4|93
1744073100000|2025-04-08 00:45:00|997.8|996.6|998|996.8|998.5|997.3|997.8|996.6|53
1744073400000|2025-04-08 00:50:00|997.9|996.7|997.6|996.4|997.9|996.7|997.5|996.3|221
1744073700000|2025-04-08 00:55:00|997.7|996.5|997|995.8|998.1|996.9|997|995.8|176
1744074000000|2025-04-08 01:00:00|996.9|995.7|997.2|996|997.5|996.3|996.3|995.1|204
1744074300000|2025-04-08 01:05:00|997.1|995.9|996.3|995.1|997.3|996.1|996|994.8|231
1744074600000|2025-04-08 01:10:00|996.4|995.2|997.8|996.6|997.8|996.6|996.4|995.2|43
1744074900000|2025-04-08 01:15:00|997.9|996.7|997.7|996.5|998.1|996.9|997|995.8|93
1744075200000|2025-04-08 01:20:00|997.8|996.6|997.5|996.3|999|997.8|997.5|996.3|79
1744075500000|2025-04-08 01:25:00|997.6|996.4|997.5|996.3|997.7|996.5|997.2|996|31
1744075800000|2025-04-08 01:30:00|997.6|996.4|997.5|996.3|997.7|996.5|997|995.8|23
1744076100000|2025-04-08 01:35:00|997.6|996.4|997.9|996.7|998.2|997|997.2|996|88
1744076400000|2025-04-08 01:40:00|998|996.8|997.7|996.5|998.7|997.5|997.5|996.3|274
1744076700000|2025-04-08 01:45:00|997.6|996.4|998|996.8|998.7|997.5|997.6|996.4|91
1744077000000|2025-04-08 01:50:00|997.8|996.6|997.8|996.6|998.2|997|997.5|996.3|69
1744077300000|2025-04-08 01:55:00|997.7|996.5|998.2|997|998.7|997.5|997.7|996.5|23
1744077600000|2025-04-08 02:00:00|998.1|996.9|998.4|997.2|998.4|997.2|997.6|996.4|82
1744077900000|2025-04-08 02:05:00|998.3|997.1|998.4|997.2|998.9|997.7|998.1|996.9|64
1744078200000|2025-04-08 02:10:00|998.6|997.4|998.4|997.2|998.6|997.4|998.1|996.9|21
1744078500000|2025-04-08 02:15:00|998.3|997.1|998.4|997.2|998.4|997.2|998.1|996.9|11
1744078800000|2025-04-08 02:20:00|998.3|997.1|998.4|997.2|998.4|997.2|998.1|996.9|10
1744079100000|2025-04-08 02:25:00|998.5|997.3|998.9|997.7|998.9|997.7|998.5|997.3|24
1744079400000|2025-04-08 02:30:00|998.6|997.4|999.4|998.2|999.7|998.5|998.5|997.3|45
1744079700000|2025-04-08 02:35:00|999.3|998.1|999.8|998.6|999.9|998.7|999.2|998|75
1744080000000|2025-04-08 02:40:00|999.9|998.7|999.4|998.2|999.9|998.7|999.3|998.1|91
1744080300000|2025-04-08 02:45:00|999.5|998.3|1000.9|999.7|1000.9|999.7|999.4|998.2|108
1744080600000|2025-04-08 02:50:00|1000.8|999.6|1000.4|999.2|1000.9|999.7|1000.2|999|47
1744080900000|2025-04-08 02:55:00|1000.3|999.1|1000.7|999.5|1001.2|1000|1000.2|999|25
1744081200000|2025-04-08 03:00:00|1000.4|999.2|1001.5|1000.3|1001.7|1000.5|1000.4|999.2|117
1744081500000|2025-04-08 03:05:00|1001.6|1000.4|1001.4|1000.2|1001.9|1000.7|1001.4|1000.2|49
1744081800000|2025-04-08 03:10:00|1001.6|1000.4|1000.7|999.5|1001.6|1000.4|1000.7|999.5|37
1744082100000|2025-04-08 03:15:00|1000.6|999.4|1000.6|999.4|1001.5|1000.3|1000.4|999.2|207
1744082400000|2025-04-08 03:20:00|1000.7|999.5|1000.2|999|1000.7|999.5|999.9|998.7|51
1744082700000|2025-04-08 03:25:00|1000.1|998.9|1000.7|999.5|1000.9|999.7|999.9|998.7|78
1744083000000|2025-04-08 03:30:00|1000.6|999.4|1000.4|999.2|1000.8|999.6|1000.4|999.2|15
1744083300000|2025-04-08 03:35:00|1000.5|999.3|1000.7|999.5|1000.8|999.6|1000.5|999.3|4
1744083600000|2025-04-08 03:40:00|1000.5|999.3|1000.6|999.4|1000.7|999.5|1000.5|999.3|3
1744083900000|2025-04-08 03:45:00|1000.7|999.5|1000.9|999.7|1001|999.8|1000.6|999.4|25
1744084200000|2025-04-08 03:50:00|1001|999.8|1000.9|999.7|1001|999.8|1000.9|999.7|2
1744084500000|2025-04-08 03:55:00|1001|999.8|1001.2|1000|1001.2|1000|1001|999.8|12
1744084800000|2025-04-08 04:00:00|1001.1|999.9|1001.6|1000.4|1001.7|1000.5|1001.1|999.9|10
1744085100000|2025-04-08 04:05:00|1001.5|1000.3|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|39
1744085400000|2025-04-08 04:10:00|1001.5|1000.3|1001.6|1000.4|1001.6|1000.4|1001.2|1000|60
1744085700000|2025-04-08 04:15:00|1001.7|1000.5|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|28
1744086000000|2025-04-08 04:20:00|1001.7|1000.5|1001.7|1000.5|1001.7|1000.5|1001.4|1000.2|18
1744086300000|2025-04-08 04:25:00|1001.6|1000.4|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|10
1744086600000|2025-04-08 04:30:00|1001.3|1000.1|1001.2|1000|1001.4|1000.2|1001.2|1000|6
1744086900000|2025-04-08 04:35:00|||||||||3
1744087200000|2025-04-08 04:40:00|1001|999.8|1001.2|1000|1001.2|1000|1000.9|999.7|23
1744087500000|2025-04-08 04:45:00|1001.1|999.9|1001.2|1000|1001.2|1000|1001.1|999.9|31
1744087800000|2025-04-08 04:50:00|1001.1|999.9|1001.2|1000|1001.6|1000.4|1001.1|999.9|75
1744088100000|2025-04-08 04:55:00|1001.3|1000.1|1001.2|1000|1001.6|1000.4|1001.2|1000|113
1744088400000|2025-04-08 05:00:00|1001.3|1000.1|1000.9|999.7|1001.7|1000.5|1000.9|999.7|72
1744088700000|2025-04-08 05:05:00|1001|999.8|1000.8|999.6|1001|999.8|1000.6|999.4|90
1744089000000|2025-04-08 05:10:00|1000.9|999.7|1000.7|999.5|1001.2|1000|1000.6|999.4|133
1744089300000|2025-04-08 05:15:00|1000.6|999.4|999.6|998.4|1000.7|999.5|999.5|998.3|90
1744089600000|2025-04-08 05:20:00|999.7|998.5|999.6|998.4|999.7|998.5|999.6|998.4|52
1744089900000|2025-04-08 05:25:00|999.4|998.2|999.4|998.2|999.7|998.5|999.4|998.2|78
1744090200000|2025-04-08 05:30:00|999.7|998.5|999.6|998.4|1000.6|999.4|999.6|998.4|134
1744090500000|2025-04-08 05:35:00|999.8|998.6|1001.3|1000.1|1001.7|1000.5|999.8|998.6|109
1744090800000|2025-04-08 05:40:00|1001.4|1000.2|1001.2|1000|1001.9|1000.7|1001|999.8|304
1744091100000|2025-04-08 05:45:00|1001.1|999.9|1001.2|1000|1001.7|1000.5|1000.9|999.7|356
1744091400000|2025-04-08 05:50:00|1001.3|1000.1|1001.4|1000.2|1001.7|1000.5|1000.9|999.7|204
1744091700000|2025-04-08 05:55:00|1001.6|1000.4|1002.6|1001.4|1002.7|1001.5|1001.4|1000.2|289
1744092000000|2025-04-08 06:00:00|1002.7|1001.5|1003.2|1002|1003.2|1002|1002.5|1001.3|234
1744092300000|2025-04-08 06:05:00|1003.4|1002.2|1003.7|1002.5|1003.9|1002.7|1003.2|1002|243
1744092600000|2025-04-08 06:10:00|1003.8|1002.6|1003.9|1002.7|1004.4|1003.2|1003.4|1002.2|318
1744092900000|2025-04-08 06:15:00|1004.1|1002.9|1004.6|1003.4|1004.9|1003.7|1003.9|1002.7|231
1744093200000|2025-04-08 06:20:00|1004.4|1003.2|1005.9|1004.7|1005.9|1004.7|1004.3|1003.1|267
1744093500000|2025-04-08 06:25:00|1005.8|1004.6|1005.6|1004.4|1006.2|1005|1005.2|1004|260
1744093800000|2025-04-08 06:30:00|1005.5|1004.3|1005.2|1004|1005.5|1004.3|1004.9|1003.7|277
1744094100000|2025-04-08 06:35:00|1005.1|1003.9|1005.9|1004.7|1006|1004.8|1005.1|1003.9|133
1744094400000|2025-04-08 06:40:00|1006|1004.8|1006.2|1005|1006.3|1005.1|1005.7|1004.5|140
1744094700000|2025-04-08 06:45:00|1006.3|1005.1|1006.8|1005.6|1006.9|1005.7|1005.9|1004.7|194
1744095000000|2025-04-08 06:50:00|1006.7|1005.5|1007|1005.8|1007.6|1006.4|1006.6|1005.4|295
1744095300000|2025-04-08 06:55:00|1007.1|1005.9|1006.9|1005.7|1007.1|1005.9|1006.2|1005|126
1744095600000|2025-04-08 07:00:00|1006.7|1005.5|1005.3|1004.1|1006.7|1005.5|1005.2|1004|172
1744095900000|2025-04-08 07:05:00|1005.2|1004|1004.9|1003.7|1005.2|1004|1004.2|1003|118
1744096200000|2025-04-08 07:10:00|1005|1003.8|1005.9|1004.7|1006.2|1005|1005|1003.8|231
1744096500000|2025-04-08 07:15:00|1005.8|1004.6|1005.8|1004.6|1006|1004.8|1005.5|1004.3|68
1744096800000|2025-04-08 07:20:00|1006|1004.8|1005|1003.8|1006|1004.8|1004.8|1003.6|98
1744097100000|2025-04-08 07:25:00|1004.9|1003.7|1004.3|1003.1|1005|1003.8|1004.3|1003.1|76
1744097400000|2025-04-08 07:30:00|1004.4|1003.2|1003.7|1002.5|1004.5|1003.3|1003.7|1002.5|68
1744097700000|2025-04-08 07:35:00|1003.6|1002.4|1004.2|1003|1004.5|1003.3|1003.6|1002.4|127
1744098000000|2025-04-08 07:40:00|1004.3|1003.1|1005|1003.8|1005|1003.8|1004.3|1003.1|55
1744098300000|2025-04-08 07:45:00|1004.9|1003.7|1004.5|1003.3|1005|1003.8|1004.1|1002.9|48
1744098600000|2025-04-08 07:50:00|1004.6|1003.4|1004.7|1003.5|1005|1003.8|1004.1|1002.9|112
1744098900000|2025-04-08 07:55:00|1004.5|1003.3|1004.7|1003.5|1004.8|1003.6|1004.5|1003.3|34
1744099200000|2025-04-08 08:00:00|1004.6|1003.4|1004.1|1002.9|1004.7|1003.5|1004|1002.8|75
1744099500000|2025-04-08 08:05:00|1004.2|1003|1004.9|1003.7|1005.4|1004.2|1004.1|1002.9|297
1744099800000|2025-04-08 08:10:00|1004.8|1003.6|1005|1003.8|1005.1|1003.9|1004.5|1003.3|38
1744100100000|2025-04-08 08:15:00|1005.1|1003.9|1005.3|1004.1|1005.3|1004.1|1004.9|1003.7|33
1744100400000|2025-04-08 08:20:00|1005.4|1004.2|1005.6|1004.4|1005.6|1004.4|1005.2|1004|37
1744100700000|2025-04-08 08:25:00|1005.8|1004.6|1006.1|1004.9|1006.1|1004.9|1005.7|1004.5|112
1744101000000|2025-04-08 08:30:00|1006|1004.8|1005.8|1004.6|1006.3|1005.1|1005.6|1004.4|44
1744101300000|2025-04-08 08:35:00|1005.7|1004.5|1007|1005.8|1007.1|1005.9|1005.6|1004.4|86
1744101600000|2025-04-08 08:40:00|1007.1|1005.9|1008.3|1007.1|1008.3|1007.1|1006.9|1005.7|207
1744101900000|2025-04-08 08:45:00|1008.2|1007|1008.8|1007.6|1009.3|1008.1|1008.1|1006.9|587
1744102200000|2025-04-08 08:50:00|1008.7|1007.5|1008.1|1006.9|1008.7|1007.5|1007.8|1006.6|72
1744102500000|2025-04-08 08:55:00|1008.2|1007|1008.3|1007.1|1008.6|1007.4|1008.1|1006.9|66
1744102800000|2025-04-08 09:00:00|1008.2|1007|1006.7|1005.5|1008.2|1007|1006.6|1005.4|312
1744103100000|2025-04-08 09:05:00|1006.6|1005.4|1006.1|1004.9|1006.6|1005.4|1005.8|1004.6|520
1744103400000|2025-04-08 09:10:00|1006.2|1005|1006.4|1005.2|1006.8|1005.6|1005.6|1004.4|190
1744103700000|2025-04-08 09:15:00|1005.9|1004.7|1006.1|1004.9|1006.6|1005.4|1005.6|1004.4|170
1744104000000|2025-04-08 09:20:00|1006.3|1005.1|1006.6|1005.4|1007.1|1005.9|1006.2|1005|228
1744104300000|2025-04-08 09:25:00|1006.8|1005.6|1008.1|1006.9|1008.2|1007|1006.8|1005.6|131
1744104600000|2025-04-08 09:30:00|1008.2|1007|1008.3|1007.1|1008.6|1007.4|1007.7|1006.5|115
1744104900000|2025-04-08 09:35:00|1008.4|1007.2|1006.9|1005.7|1008.4|1007.2|1006.9|1005.7|138
1744105200000|2025-04-08 09:40:00|1007|1005.8|1007.6|1006.4|1007.7|1006.5|1006.9|1005.7|41
1744105500000|2025-04-08 09:45:00|1007.7|1006.5|1006.4|1005.2|1007.7|1006.5|1006.4|1005.2|494
1744105800000|2025-04-08 09:50:00|1006.5|1005.3|1005.6|1004.4|1006.5|1005.3|1005.6|1004.4|365
1744106100000|2025-04-08 09:55:00|1005.4|1004.2|1004.6|1003.4|1005.4|1004.2|1004.6|1003.4|88
1744106400000|2025-04-08 10:00:00|1004.9|1003.7|1003|1001.8|1005.1|1003.9|1002.6|1001.4|478
1744106700000|2025-04-08 10:05:00|1003.1|1001.9|1003.4|1002.2|1003.4|1002.2|1002.9|1001.7|104
1744107000000|2025-04-08 10:10:00|1003.3|1002.1|1003.4|1002.2|1003.4|1002.2|1003|1001.8|127
1744107300000|2025-04-08 10:15:00|1003.3|1002.1|1003.6|1002.4|1003.8|1002.6|1003|1001.8|530
1744107600000|2025-04-08 10:20:00|1003.7|1002.5|1003.7|1002.5|1003.9|1002.7|1003.6|1002.4|29
1744107900000|2025-04-08 10:25:00|1003.8|1002.6|1003.3|1002.1|1003.8|1002.6|1003.1|1001.9|153
1744108200000|2025-04-08 10:30:00|1003.2|1002|1003.3|1002.1|1003.8|1002.6|1003.2|1002|83
1744108500000|2025-04-08 10:35:00|1003.4|1002.2|1003.9|1002.7|1004.3|1003.1|1003.4|1002.2|58
1744108800000|2025-04-08 10:40:00|1003.7|1002.5|1003.4|1002.2|1003.9|1002.7|1003.4|1002.2|122
1744109100000|2025-04-08 10:45:00|1003.3|1002.1|1003.1|1001.9|1003.4|1002.2|1003|1001.8|39
1744109400000|2025-04-08 10:50:00|1002.9|1001.7|1002.7|1001.5|1002.9|1001.7|1002.4|1001.2|45
1744109700000|2025-04-08 10:55:00|1002.8|1001.6|1001.6|1000.4|1002.9|1001.7|1001.4|1000.2|146
1744110000000|2025-04-08 11:00:00|1001.7|1000.5|1002.5|1001.3|1002.5|1001.3|1001.5|1000.3|127
1744110300000|2025-04-08 11:05:00|1002.4|1001.2|1003.1|1001.9|1003.2|1002|1002.4|1001.2|109
1744110600000|2025-04-08 11:10:00|1003|1001.8|1003.2|1002|1003.2|1002|1002.4|1001.2|49
1744110900000|2025-04-08 11:15:00|1003.1|1001.9|1003.7|1002.5|1003.7|1002.5|1003.1|1001.9|45
1744111200000|2025-04-08 11:20:00|1003.6|1002.4|1003.9|1002.7|1003.9|1002.7|1003.4|1002.2|43
1744111500000|2025-04-08 11:25:00|||||||||27
1744111800000|2025-04-08 11:30:00|1003.7|1002.5|1003|1001.8|1004.2|1003|1002.9|1001.7|122
1744112100000|2025-04-08 11:35:00|1003.1|1001.9|1003.7|1002.5|1003.7|1002.5|1002.7|1001.5|24
1744112400000|2025-04-08 11:40:00|1003.6|1002.4|1003.7|1002.5|1004.1|1002.9|1003.2|1002|51
1744112700000|2025-04-08 11:45:00|1004|1002.8|1003.6|1002.4|1004|1002.8|1002.9|1001.7|64
1744113000000|2025-04-08 11:50:00|1003.5|1002.3|1004.8|1003.6|1005|1003.8|1003.5|1002.3|172
1744113300000|2025-04-08 11:55:00|1004.9|1003.7|1004.2|1003|1005|1003.8|1004.2|1003|110
1744113600000|2025-04-08 12:00:00|1004.4|1003.2|1003.8|1002.6|1004.5|1003.3|1003.4|1002.2|72
1744113900000|2025-04-08 12:05:00|1003.9|1002.7|1004.1|1002.9|1004.2|1003|1003.2|1002|189
1744114200000|2025-04-08 12:10:00|1004.2|1003|1003.4|1002.2|1004.2|1003|1003.4|1002.2|84
1744114500000|2025-04-08 12:15:00|1003.5|1002.3|1002.9|1001.7|1003.5|1002.3|1002.8|1001.6|76
1744114800000|2025-04-08 12:20:00|1002.8|1001.6|1003.5|1002.3|1003.5|1002.3|1002.8|1001.6|63
1744115100000|2025-04-08 12:25:00|1003.4|1002.2|1003.9|1002.7|1004|1002.8|1003.2|1002|128
1744115400000|2025-04-08 12:30:00|1003.7|1002.5|1003|1001.8|1004.2|1003|1003|1001.8|107
1744115700000|2025-04-08 12:35:00|1003.1|1001.9|1004.5|1003.3|1004.7|1003.5|1003|1001.8|208
1744116000000|2025-04-08 12:40:00|1004.4|1003.2|1004.2|1003|1004.4|1003.2|1003.7|1002.5|223
1744119000000|2025-04-08 13:30:00|1004.8|1003.6|1010.2|1009|1012.3|1011.1|1004.8|1003.6|6559
1744119300000|2025-04-08 13:35:00|1010.1|1008.9|1007|1005.8|1010.4|1009.2|1006.3|1005.1|2734
1744119600000|2025-04-08 13:40:00|1006.9|1005.7|1006.3|1005.1|1007.5|1006.3|1005.7|1004.5|2206
1744119900000|2025-04-08 13:45:00|1006.5|1005.3|1008.2|1007|1008.8|1007.6|1006.2|1005|3088
1744120200000|2025-04-08 13:50:00|1008.3|1007.1|1009.6|1008.4|1009.8|1008.6|1007.7|1006.5|2798
1744120500000|2025-04-08 13:55:00|1009.4|1008.2|1009.9|1008.7|1011.1|1009.9|1009.3|1008.1|1398
1744120800000|2025-04-08 14:00:00|1010.1|1008.9|1009.9|1008.7|1011.1|1009.9|1009.4|1008.2|1808
1744121100000|2025-04-08 14:05:00|1009.8|1008.6|1007.9|1006.7|1010.6|1009.4|1007.3|1006.1|1710
1744121400000|2025-04-08 14:10:00|1008.1|1006.9|1008.3|1007.1|1008.9|1007.7|1007.6|1006.4|1025
1744121700000|2025-04-08 14:15:00|1008.4|1007.2|1009.3|1008.1|1009.6|1008.4|1008.3|1007.1|620
1744122000000|2025-04-08 14:20:00|1009.6|1008.4|1006.5|1005.3|1009.6|1008.4|1006.1|1004.9|1122
1744122300000|2025-04-08 14:25:00|1006.6|1005.4|1008.3|1007.1|1008.7|1007.5|1006.6|1005.4|847
1744122600000|2025-04-08 14:30:00|1008.5|1007.3|1007.8|1006.6|1008.7|1007.5|1006.8|1005.6|1737
1744122900000|2025-04-08 14:35:00|1007.9|1006.7|1009.4|1008.2|1009.7|1008.5|1007.8|1006.6|1673
1744123200000|2025-04-08 14:40:00|1009.5|1008.3|1009.2|1008|1009.9|1008.7|1008.6|1007.4|1041
1744123500000|2025-04-08 14:45:00|1009.4|1008.2|1008.4|1007.2|1009.7|1008.5|1007.9|1006.7|981
1744123800000|2025-04-08 14:50:00|1008.5|1007.3|1007.4|1006.2|1008.5|1007.3|1006.9|1005.7|1116
1744124100000|2025-04-08 14:55:00|1007.5|1006.3|1008.1|1006.9|1009.3|1008.1|1007.1|1005.9|2224
1744124400000|2025-04-08 15:00:00|1008.4|1007.2|1009.1|1007.9|1009.6|1008.4|1008.4|1007.2|1000
1744124700000|2025-04-08 15:05:00|1009.4|1008.2|1007.6|1006.4|1009.7|1008.5|1007.6|1006.4|948
1744125000000|2025-04-08 15:10:00|1007.9|1006.7|1007.9|1006.7|1009.2|1008|1007.7|1006.5|842
1744125300000|2025-04-08 15:15:00|1008|1006.8|1008.7|1007.5|1008.8|1007.6|1007.1|1005.9|998
1744125600000|2025-04-08 15:20:00|1008.9|1007.7|1008.7|1007.5|1009.6|1008.4|1008.2|1007|731
1744125900000|2025-04-08 15:25:00|1008.9|1007.7|1008.2|1007|1009.7|1008.5|1008.1|1006.9|1939
1744126200000|2025-04-08 15:30:00|1008.4|1007.2|1009.5|1008.3|1009.5|1008.3|1008.2|1007|972
1744126500000|2025-04-08 15:35:00|1009.6|1008.4|1009.2|1008|1009.6|1008.4|1008.5|1007.3|434
1744126800000|2025-04-08 15:40:00|1008.9|1007.7|1008.9|1007.7|1010.5|1009.3|1008.7|1007.5|1097
1744127100000|2025-04-08 15:45:00|1008.8|1007.6|1011.3|1010.1|1011.5|1010.3|1008.4|1007.2|1284
1744127400000|2025-04-08 15:50:00|1011.4|1010.2|1011.1|1009.9|1011.6|1010.4|1010.1|1008.9|3417
1744127700000|2025-04-08 15:55:00|1011|1009.8|1009.9|1008.7|1011.1|1009.9|1009.7|1008.5|658
1744128000000|2025-04-08 16:00:00|1009.8|1008.6|1008.2|1007|1010.1|1008.9|1008|1006.8|766
1744128300000|2025-04-08 16:05:00|1008.3|1007.1|1008.5|1007.3|1009.2|1008|1007.7|1006.5|729
1744128600000|2025-04-08 16:10:00|1008.6|1007.4|1008.1|1006.9|1009.2|1008|1007.8|1006.6|1927
1744128900000|2025-04-08 16:15:00|1007.9|1006.7|1008.5|1007.3|1009.4|1008.2|1007.7|1006.5|1675
1744129200000|2025-04-08 16:20:00|1008.6|1007.4|1007.7|1006.5|1009.2|1008|1007.7|1006.5|2061
1744129500000|2025-04-08 16:25:00|1008|1006.8|1008.5|1007.3|1009.5|1008.3|1008|1006.8|1343
1744129800000|2025-04-08 16:30:00|1008.6|1007.4|1005.6|1004.4|1009.2|1008|1005.1|1003.9|1924
1744130100000|2025-04-08 16:35:00|1005.5|1004.3|1002.6|1001.4|1007|1005.8|1002.6|1001.4|2267
1744130400000|2025-04-08 16:40:00|1002.4|1001.2|1003.4|1002.2|1003.5|1002.3|1001.7|1000.5|2514
1744130700000|2025-04-08 16:45:00|1003.5|1002.3|1003.6|1002.4|1004.4|1003.2|1003|1001.8|1414
1744131000000|2025-04-08 16:50:00|1003.7|1002.5|1002.7|1001.5|1004|1002.8|1002.3|1001.1|875
1744131300000|2025-04-08 16:55:00|1002.6|1001.4|1001.1|999.9|1003.2|1002|1001|999.8|1226
1744131600000|2025-04-08 17:00:00|1001|999.8|1000.7|999.5|1002|1000.8|1000.5|999.3|1168
1744131900000|2025-04-08 17:05:00|1000.9|999.7|1001.2|1000|1001.6|1000.4|1000.1|998.9|2077
1744132200000|2025-04-08 17:10:00|1001.3|1000.1|1001.8|1000.6|1002|1000.8|1000.9|999.7|952
1744132500000|2025-04-08 17:15:00|1002|1000.8|1004.4|1003.2|1005.6|1004.4|1001.8|1000.6|1169
1744132800000|2025-04-08 17:20:00|1004.5|1003.3|1004.1|1002.9|1004.7|1003.5|1003.5|1002.3|644
1744133100000|2025-04-08 17:25:00|1004|1002.8|1003.3|1002.1|1005.1|1003.9|1003.2|1002|1486
1744133400000|2025-04-08 17:30:00|1003.2|1002|1004.8|1003.6|1005.4|1004.2|1003.1|1001.9|863
1744133700000|2025-04-08 17:35:00|1004.6|1003.4|1005.9|1004.7|1006.1|1004.9|1004.3|1003.1|1567
1744134000000|2025-04-08 17:40:00|1005.8|1004.6|1006.6|1005.4|1007.6|1006.4|1004.8|1003.6|1338
1744134300000|2025-04-08 17:45:00|1006.9|1005.7|1005.9|1004.7|1006.9|1005.7|1005.6|1004.4|480
1744134600000|2025-04-08 17:50:00|1006|1004.8|1006.9|1005.7|1006.9|1005.7|1006|1004.8|492
1744134900000|2025-04-08 17:55:00|1007.1|1005.9|1006.3|1005.1|1007.4|1006.2|1006.1|1004.9|898
1744135200000|2025-04-08 18:00:00|1006.4|1005.2|1003.8|1002.6|1006.7|1005.5|1003.8|1002.6|1072
1744135500000|2025-04-08 18:05:00|1004|1002.8|1003.4|1002.2|1004.3|1003.1|1003.4|1002.2|2972
1744135800000|2025-04-08 18:10:00|1003.5|1002.3|1001.2|1000|1004|1002.8|1000.9|999.7|5624
1744136100000|2025-04-08 18:15:00|1001.1|999.9|1000.8|999.6|1001.1|999.9|1000.4|999.2|3280
1744156800000|2025-04-09 00:00:00|998.1|996.9|998.9|997.7|1000.5|999.3|997.8|996.6|821
1744157100000|2025-04-09 00:05:00|998.8|997.6|999.9|998.7|1001.2|1000|998.8|997.6|674
1744157400000|2025-04-09 00:10:00|999.8|998.6|999.5|998.3|1000|998.8|998.7|997.5|363
1744157700000|2025-04-09 00:15:00|999.9|998.7|999|997.8|1000.1|998.9|998.6|997.4|208
1744158000000|2025-04-09 00:20:00|999.1|997.9|1000.1|998.9|1000.5|999.3|999.1|997.9|96
1744158300000|2025-04-09 00:25:00|1000.3|999.1|1000.5|999.3|1000.8|999.6|999.9|998.7|97
1744158600000|2025-04-09 00:30:00|1000.4|999.2|1000.6|999.4|1000.8|999.6|1000.4|999.2|59
1744158900000|2025-04-09 00:35:00|1000.1|998.9|1001.4|1000.2|1001.4|1000.2|999.9|998.7|97
1744159200000|2025-04-09 00:40:00|1001.3|1000.1|1000.6|999.4|1001.4|1000.2|1000.4|999.2|33
1744159500000|2025-04-09 00:45:00|1000.7|999.5|1001.1|999.9|1001.1|999.9|1000.4|999.2|50
1744159800000|2025-04-09 00:50:00|1001|999.8|1000.4|999.2|1001.3|1000.1|1000.4|999.2|21
1744160100000|2025-04-09 00:55:00|1000.6|999.4|1000.6|999.4|1000.9|999.7|1000.2|999|35
1744160400000|2025-04-09 01:00:00|1000.7|999.5|1001.6|1000.4|1001.8|1000.6|999.8|998.6|96
1744160700000|2025-04-09 01:05:00|1001.7|1000.5|1001.7|1000.5|1003.4|1002.2|1001.6|1000.4|316
1744161000000|2025-04-09 01:10:00|1001.8|1000.6|1003.6|1002.4|1003.7|1002.5|1001.5|1000.3|229
1744161300000|2025-04-09 01:15:00|1003.5|1002.3|1004.4|1003.2|1004.8|1003.6|1003.5|1002.3|98
1744161600000|2025-04-09 01:20:00|1004.5|1003.3|1003.4|1002.2|1004.8|1003.6|1003.2|1002|88
1744161900000|2025-04-09 01:25:00|1003.5|1002.3|1004.3|1003.1|1004.6|1003.4|1003.5|1002.3|90
1744162200000|2025-04-09 01:30:00|1004|1002.8|1004.5|1003.3|1004.7|1003.5|1003.8|1002.6|122
1744162500000|2025-04-09 01:35:00|1004.4|1003.2|1005|1003.8|1005.3|1004.1|1004.4|1003.2|89
1744162800000|2025-04-09 01:40:00|1005.1|1003.9|1005.5|1004.3|1005.8|1004.6|1004.8|1003.6|116
1744163100000|2025-04-09 01:45:00|1005.3|1004.1|1005.3|1004.1|1005.8|1004.6|1005|1003.8|60
1744163400000|2025-04-09 01:50:00|1005.2|1004|1005.1|1003.9|1005.6|1004.4|1004.8|1003.6|25
1744163700000|2025-04-09 01:55:00|1005.3|1004.1|1004.8|1003.6|1005.3|1004.1|1004.7|1003.5|27
1744164000000|2025-04-09 02:00:00|1004.9|1003.7|1004.5|1003.3|1005|1003.8|1003.6|1002.4|111
1744164300000|2025-04-09 02:05:00|1004.4|1003.2|1004.8|1003.6|1005|1003.8|1004.1|1002.9|43
1744164600000|2025-04-09 02:10:00|1004.7|1003.5|1005|1003.8|1005.7|1004.5|1004.4|1003.2|116
1744164900000|2025-04-09 02:15:00|1004.9|1003.7|1004.8|1003.6|1005.3|1004.1|1004.8|1003.6|27
1744165200000|2025-04-09 02:20:00|1004.7|1003.5|1005|1003.8|1005|1003.8|1004.4|1003.2|18
1744165500000|2025-04-09 02:25:00|1004.9|1003.7|1004.7|1003.5|1005.3|1004.1|1004.6|1003.4|21
1744165800000|2025-04-09 02:30:00|1004.8|1003.6|1005.1|1003.9|1005.2|1004|1004.5|1003.3|14
1744166100000|2025-04-09 02:35:00|1005|1003.8|1004.8|1003.6|1005.3|1004.1|1004.8|1003.6|14
1744166400000|2025-04-09 02:40:00|1004.9|1003.7|1004.9|1003.7|1005.3|1004.1|1004.8|1003.6|68
1744166700000|2025-04-09 02:45:00|1004.8|1003.6|1004.2|1003|1005|1003.8|1004|1002.8|6
1744167000000|2025-04-09 02:50:00|1004|1002.8|1004.3|1003.1|1004.3|1003.1|1003.4|1002.2|74
1744167300000|2025-04-09 02:55:00|1004.2|1003|1004.7|1003.5|1004.8|1003.6|1004|1002.8|7
1744167600000|2025-04-09 03:00:00|1004.6|1003.4|1004.2|1003|1004.8|1003.6|1004.1|1002.9|39
1744167900000|2025-04-09 03:05:00|1004.1|1002.9|1003.8|1002.6|1004.4|1003.2|1003.6|1002.4|56
1744168200000|2025-04-09 03:10:00|1003.9|1002.7|1002.9|1001.7|1004|1002.8|1002.8|1001.6|38
1744168500000|2025-04-09 03:15:00|1002.8|1001.6|1002.7|1001.5|1003.4|1002.2|1002.6|1001.4|124
1744168800000|2025-04-09 03:20:00|1002.8|1001.6|1003.4|1002.2|1003.4|1002.2|1002.6|1001.4|31
1744169100000|2025-04-09 03:25:00|1003.5|1002.3|1003.9|1002.7|1004.3|1003.1|1003.5|1002.3|83
1744169400000|2025-04-09 03:30:00|1003.8|1002.6|1003.7|1002.5|1003.9|1002.7|1003.5|1002.3|58
1744169700000|2025-04-09 03:35:00|1003.6|1002.4|1003.3|1002.1|1003.6|1002.4|1003.2|1002|7
1744170000000|2025-04-09 03:40:00|1003.2|1002|1002.1|1000.9|1003.2|1002|1002.1|1000.9|46
1744170300000|2025-04-09 03:45:00|1002.2|1001|1001.8|1000.6|1002.5|1001.3|1001.8|1000.6|12
1744170600000|2025-04-09 03:50:00|1001.6|1000.4|1001.8|1000.6|1002|1000.8|1001.6|1000.4|33
1744170900000|2025-04-09 03:55:00|1001.7|1000.5|1001.3|1000.1|1001.8|1000.6|1001.1|999.9|63
1744171200000|2025-04-09 04:00:00|1001.2|1000|1000.9|999.7|1001.3|1000.1|1000.9|999.7|36
1744171500000|2025-04-09 04:05:00|1001|999.8|1001.1|999.9|1001.2|1000|1000.9|999.7|22
1744171800000|2025-04-09 04:10:00|1001|999.8|1001.3|1000.1|1001.6|1000.4|1001|999.8|27
1744172100000|2025-04-09 04:15:00|1001.4|1000.2|1001.4|1000.2|1001.7|1000.5|1001.3|1000.1|2
1744172400000|2025-04-09 04:20:00|1001|999.8|1000.7|999.5|1001.2|1000|1000.7|999.5|29
1744172700000|2025-04-09 04:25:00|1000.4|999.2|999.9|998.7|1000.4|999.2|999.8|998.6|67
1744173000000|2025-04-09 04:30:00|1000|998.8|1000.2|999|1000.2|999|999.4|998.2|68
1744173300000|2025-04-09 04:35:00|1000.4|999.2|999.7|998.5|1000.6|999.4|999.7|998.5|41
1744173600000|2025-04-09 04:40:00|999.9|998.7|1000|998.8|1000.2|999|999.8|998.6|22
1744173900000|2025-04-09 04:45:00|1000.1|998.9|1001|999.8|1001.1|999.9|1000.1|998.9|36
1744174200000|2025-04-09 04:50:00|1001.1|999.9|1001|999.8|1001.2|1000|1000.7|999.5|31
1744174500000|2025-04-09 04:55:00|1001.1|999.9|1000.7|999.5|1001.1|999.9|1000.7|999.5|2
1744174800000|2025-04-09 05:00:00|1000.8|999.6|1000.5|999.3|1001.2|1000|1000.2|999|46
1744175100000|2025-04-09 05:05:00|1000.4|999.2|1000.5|999.3|1000.7|999.5|1000.2|999|14
1744175400000|2025-04-09 05:10:00|1000.7|999.5|1000.5|999.3|1000.7|999.5|1000.5|999.3|10
1744175700000|2025-04-09 05:15:00|1000.2|999|1000.7|999.5|1000.7|999.5|1000.2|999|21
1744176000000|2025-04-09 05:20:00|1000.6|999.4|1001|999.8|1001|999.8|1000.5|999.3|6
1744176300000|2025-04-09 05:25:00|1001.1|999.9|1001|999.8|1001.2|1000|1001|999.8|10
1744176600000|2025-04-09 05:30:00|1001.1|999.9|1000|998.8|1001.2|1000|999.6|998.4|122
1744176900000|2025-04-09 05:35:00|999.9|998.7|1000.2|999|1000.3|999.1|999.8|998.6|29
1744177200000|2025-04-09 05:40:00|1000.3|999.1|999.8|998.6|1000.3|999.1|999.5|998.3|71
1744177500000|2025-04-09 05:45:00|999.9|998.7|1001.5|1000.3|1001.5|1000.3|999.8|998.6|23
1744177800000|2025-04-09 05:50:00|1002|1000.8|1001.8|1000.6|1002.5|1001.3|1001.6|1000.4|54
1744178100000|2025-04-09 05:55:00|1001.9|1000.7|1000.8|999.6|1002|1000.8|1000.5|999.3|82
1744178400000|2025-04-09 06:00:00|1000.7|999.5|1001|999.8|1001.3|1000.1|1000.7|999.5|13
1744178700000|2025-04-09 06:05:00|1000.9|999.7|1001|999.8|1001.1|999.9|1000.5|999.3|16
1744179000000|2025-04-09 06:10:00|1000.9|999.7|1001|999.8|1001.1|999.9|1000.6|999.4|13
1744179300000|2025-04-09 06:15:00|1001.1|999.9|1000.6|999.4|1001.7|1000.5|1000.5|999.3|44
1744179600000|2025-04-09 06:20:00|1000.5|999.3|999.1|997.9|1000.6|999.4|998.7|997.5|167
1744179900000|2025-04-09 06:25:00|999|997.8|1000.5|999.3|1000.6|999.4|999|997.8|54
1744180200000|2025-04-09 06:30:00|1000.4|999.2|1001.6|1000.4|1001.6|1000.4|999.8|998.6|25
1744180500000|2025-04-09 06:35:00|1001.8|1000.6|1001.5|1000.3|1002|1000.8|1001.3|1000.1|33
1744180800000|2025-04-09 06:40:00|1001.4|1000.2|1000.3|999.1|1001.4|1000.2|1000.2|999|27
1744181100000|2025-04-09 06:45:00|1000.2|999|1000.7|999.5|1000.8|999.6|1000|998.8|41
1744181400000|2025-04-09 06:50:00|1000.6|999.4|1001.3|1000.1|1001.4|1000.2|1000.4|999.2|24
1744181700000|2025-04-09 06:55:00|1001.5|1000.3|1001.2|1000|1001.5|1000.3|1000.8|999.6|89
1744182000000|2025-04-09 07:00:00|1001.1|999.9|1003.1|1001.9|1004.6|1003.4|1000.8|999.6|376
1744182300000|2025-04-09 07:05:00|1003|1001.8|1003.4|1002.2|1003.7|1002.5|1002.8|1001.6|84
1744182600000|2025-04-09 07:10:00|1003.5|1002.3|1003.6|1002.4|1003.7|1002.5|1003.3|1002.1|42
1744182900000|2025-04-09 07:15:00|1003.7|1002.5|1004.3|1003.1|1004.4|1003.2|1003.3|1002.1|58
1744183200000|2025-04-09 07:20:00|1004.2|1003|1005.2|1004|1005.9|1004.7|1004.1|1002.9|173
1744183500000|2025-04-09 07:25:00|1005.3|1004.1|1005.8|1004.6|1006|1004.8|1005.2|1004|124
1744183800000|2025-04-09 07:30:00|1006|1004.8|1006.4|1005.2|1006.4|1005.2|1005.8|1004.6|159
1744184100000|2025-04-09 07:35:00|1006.3|1005.1|1006.2|1005|1006.4|1005.2|1005.4|1004.2|74
1744184400000|2025-04-09 07:40:00|1006.4|1005.2|1005.2|1004|1006.9|1005.7|1005.2|1004|234
1744184700000|2025-04-09 07:45:00|1005.1|1003.9|1005.2|1004|1005.4|1004.2|1004.6|1003.4|68
1744185000000|2025-04-09 07:50:00|1005.1|1003.9|1004.7|1003.5|1005.1|1003.9|1004.4|1003.2|24
1744185300000|2025-04-09 07:55:00|1004.6|1003.4|1005.2|1004|1005.3|1004.1|1004.6|1003.4|26
1744185600000|2025-04-09 08:00:00|1005.3|1004.1|1004.5|1003.3|1005.4|1004.2|1004.1|1002.9|163
1744185900000|2025-04-09 08:05:00|1004.7|1003.5|1004|1002.8|1004.8|1003.6|1004|1002.8|182
1744186200000|2025-04-09 08:10:00|1003.9|1002.7|1004.3|1003.1|1004.3|1003.1|1003.8|1002.6|27
1744186500000|2025-04-09 08:15:00|1004.2|1003|1003.8|1002.6|1004.4|1003.2|1003.7|1002.5|53
1744186800000|2025-04-09 08:20:00|1003.9|1002.7|1003.6|1002.4|1004.1|1002.9|1003.4|1002.2|22
1744187100000|2025-04-09 08:25:00|1003.7|1002.5|1004.2|1003|1004.3|1003.1|1003.7|1002.5|39
1744187400000|2025-04-09 08:30:00|1004.1|1002.9|1004.6|1003.4|1004.6|1003.4|1003.9|1002.7|548
1744187700000|2025-04-09 08:35:00|1004.7|1003.5|1004.9|1003.7|1005.6|1004.4|1004.6|1003.4|43
1744188000000|2025-04-09 08:40:00|1004.8|1003.6|1006.5|1005.3|1006.5|1005.3|1004.7|1003.5|104
1744188300000|2025-04-09 08:45:00|1006.6|1005.4|1007.1|1005.9|1007.5|1006.3|1006.5|1005.3|89
1744188600000|2025-04-09 08:50:00|1007|1005.8|1007|1005.8|1007.1|1005.9|1006.5|1005.3|582
1744188900000|2025-04-09 08:55:00|1006.9|1005.7|1007.1|1005.9|1008|1006.8|1006.9|1005.7|595
1744189200000|2025-04-09 09:00:00|1007|1005.8|1006.3|1005.1|1007.4|1006.2|1006.3|1005.1|316
1744189500000|2025-04-09 09:05:00|1006|1004.8|1006.8|1005.6|1006.8|1005.6|1006|1004.8|47
1744189800000|2025-04-09 09:10:00|1006.7|1005.5|1006.4|1005.2|1006.8|1005.6|1006.4|1005.2|11
1744190100000|2025-04-09 09:15:00|1006.5|1005.3|1006.6|1005.4|1007|1005.8|1006.4|1005.2|115
1744190400000|2025-04-09 09:20:00|1006.5|1005.3|1006|1004.8|1006.5|1005.3|1005.8|1004.6|8
1744190700000|2025-04-09 09:25:00|1005.9|1004.7|1005.3|1004.1|1006|1004.8|1005|1003.8|109
1744191000000|2025-04-09 09:30:00|1005.2|1004|1004.8|1003.6|1005.3|1004.1|1004.7|1003.5|710
1744191300000|2025-04-09 09:35:00|1004.7|1003.5|1005.3|1004.1|1005.5|1004.3|1004.6|1003.4|42
1744191600000|2025-04-09 09:40:00|1005.4|1004.2|1006.1|1004.9|1006.3|1005.1|1005.4|1004.2|40
1744191900000|2025-04-09 09:45:00|1006|1004.8|1006.8|1005.6|1007.3|1006.1|1005.9|1004.7|77
1744192200000|2025-04-09 09:50:00|1006.9|1005.7|1007.5|1006.3|1007.8|1006.6|1006.8|1005.6|71
1744192500000|2025-04-09 09:55:00|1007.4|1006.2|1006.8|1005.6|1007.4|1006.2|1006.6|1005.4|613
1744192800000|2025-04-09 10:00:00|1006.7|1005.5|1006.7|1005.5|1007.5|1006.3|1006.5|1005.3|308
1744193100000|2025-04-09 10:05:00|1006.6|1005.4|1007.3|1006.1|1007.3|1006.1|1006.5|1005.3|60
1744193400000|2025-04-09 10:10:00|1007.2|1006|1007.3|1006.1|1007.6|1006.4|1006.9|1005.7|37
1744193700000|2025-04-09 10:15:00|1007.2|1006|1006.4|1005.2|1007.8|1006.6|1006.3|1005.1|197
1744194000000|2025-04-09 10:20:00|1006.3|1005.1|1006.3|1005.1|1006.3|1005.1|1005.9|1004.7|10
1744194300000|2025-04-09 10:25:00|1006.4|1005.2|1007.3|1006.1|1007.3|1006.1|1006.4|1005.2|57
1744194600000|2025-04-09 10:30:00|1007.4|1006.2|1007.5|1006.3|1007.8|1006.6|1007.4|1006.2|16
1744194900000|2025-04-09 10:35:00|1007.7|1006.5|1008|1006.8|1008|1006.8|1007.4|1006.2|89
1744195200000|2025-04-09 10:40:00|1008.2|1007|1008.1|1006.9|1008.4|1007.2|1007.9|1006.7|155
1744195500000|2025-04-09 10:45:00|1008|1006.8|1008|1006.8|1008.3|1007.1|1007.8|1006.6|50
1744195800000|2025-04-09 10:50:00|1008.2|1007|1008.3|1007.1|1008.3|1007.1|1008|1006.8|18
1744196100000|2025-04-09 10:55:00|1008.2|1007|1007.5|1006.3|1008.3|1007.1|1007.5|1006.3|82
1744196400000|2025-04-09 11:00:00|1007.4|1006.2|1003.4|1002.2|1007.4|1006.2|1001|999.8|1994
1744196700000|2025-04-09 11:05:00|1003.1|1001.9|996.7|995.5|1003.1|1001.9|996|994.8|1111
1744197000000|2025-04-09 11:10:00|996.5|995.3|999.1|997.9|999.7|998.5|995.5|994.3|1223
1744197300000|2025-04-09 11:15:00|999.4|998.2|1000.4|999.2|1000.9|999.7|999.3|998.1|465
1744197600000|2025-04-09 11:20:00|1000.2|999|1000.6|999.4|1001.4|1000.2|1000.1|998.9|129
1744197900000|2025-04-09 11:25:00|1000.4|999.2|1001.9|1000.7|1003.1|1001.9|1000.4|999.2|448
1744198200000|2025-04-09 11:30:00|1002|1000.8|1001.9|1000.7|1002.4|1001.2|1001.1|999.9|138
1744198500000|2025-04-09 11:35:00|1001.6|1000.4|1000.9|999.7|1002.1|1000.9|1000.9|999.7|411
1744198800000|2025-04-09 11:40:00|1000.8|999.6|1002.2|1001|1002.7|1001.5|1000.5|999.3|240
1744199100000|2025-04-09 11:45:00|1002.3|1001.1|1004.2|1003|1004.6|1003.4|1001.3|1000.1|629
1744199400000|2025-04-09 11:50:00|1004.3|1003.1|1003.7|1002.5|1004.7|1003.5|1003.1|1001.9|364
1744199700000|2025-04-09 11:55:00|1003.8|1002.6|1003.1|1001.9|1003.8|1002.6|1002.3|1001.1|180
1744200000000|2025-04-09 12:00:00|1003.2|1002|1004.7|1003.5|1004.9|1003.7|1002.8|1001.6|151
1744200300000|2025-04-09 12:05:00|1004.4|1003.2|1003.5|1002.3|1004.7|1003.5|1003.5|1002.3|155
1744200600000|2025-04-09 12:10:00|1003.4|1002.2|1003.4|1002.2|1003.8|1002.6|1002.7|1001.5|368
1744200900000|2025-04-09 12:15:00|1003.5|1002.3|1004|1002.8|1004.3|1003.1|1003.3|1002.1|308
1744201200000|2025-04-09 12:20:00|1004.1|1002.9|1002.7|1001.5|1004.3|1003.1|1002.3|1001.1|201
1744201500000|2025-04-09 12:25:00|1002.6|1001.4|1003.5|1002.3|1004.3|1003.1|1002.5|1001.3|401
1744201800000|2025-04-09 12:30:00|1003.8|1002.6|1004|1002.8|1004.6|1003.4|1003.8|1002.6|176
1744202100000|2025-04-09 12:35:00|1003.9|1002.7|1002.1|1000.9|1004|1002.8|1001.5|1000.3|469
1744202400000|2025-04-09 12:40:00|1002.2|1001|1002.6|1001.4|1002.9|1001.7|1001.5|1000.3|319
1744205400000|2025-04-09 13:30:00|1002.3|1001.1|1004|1002.8|1004.1|1002.9|1000.2|999|6154
1744205700000|2025-04-09 13:35:00|1003.9|1002.7|1006.1|1004.9|1007.1|1005.9|1002.8|1001.6|2283
1744206000000|2025-04-09 13:40:00|1006|1004.8|1006.5|1005.3|1007.3|1006.1|1005.2|1004|2103
1744206300000|2025-04-09 13:45:00|1006.7|1005.5|1008.1|1006.9|1008.5|1007.3|1005.5|1004.3|2587
1744206600000|2025-04-09 13:50:00|1008.2|1007|1007.8|1006.6|1009.1|1007.9|1006.3|1005.1|2226
1744206900000|2025-04-09 13:55:00|1008.1|1006.9|1008.9|1007.7|1009.6|1008.4|1007.3|1006.1|1117
1744207200000|2025-04-09 14:00:00|1008.7|1007.5|1006.2|1005|1008.9|1007.7|1004.8|1003.6|1758
1744207500000|2025-04-09 14:05:00|1006.1|1004.9|1004.7|1003.5|1006.2|1005|1004.6|1003.4|1926
1744207800000|2025-04-09 14:10:00|1004.9|1003.7|1005.7|1004.5|1006.2|1005|1004.7|1003.5|1076
1744208100000|2025-04-09 14:15:00|1005.5|1004.3|1004.1|1002.9|1005.8|1004.6|1003.8|1002.6|1366
1744208400000|2025-04-09 14:20:00|1004.3|1003.1|1005.8|1004.6|1005.8|1004.6|1004.1|1002.9|735
1744208700000|2025-04-09 14:25:00|1005.7|1004.5|1006.1|1004.9|1007.4|1006.2|1005.1|1003.9|938
1744209000000|2025-04-09 14:30:00|1006.2|1005|1007.2|1006|1007.4|1006.2|1006.2|1005|685
1744209300000|2025-04-09 14:35:00|1007.3|1006.1|1005.8|1004.6|1007.4|1006.2|1005|1003.8|1028
1744209600000|2025-04-09 14:40:00|1005.7|1004.5|1001.1|999.9|1005.8|1004.6|1001.1|999.9|2698
1744209900000|2025-04-09 14:45:00|1001|999.8|999.7|998.5|1001|999.8|998.8|997.6|2692
1744210200000|2025-04-09 14:50:00|999.8|998.6|1001|999.8|1001.5|1000.3|999.7|998.5|897
1744210500000|2025-04-09 14:55:00|1000.9|999.7|1000.6|999.4|1002.2|1001|1000.5|999.3|658
1744210800000|2025-04-09 15:00:00|1000.8|999.6|1001.2|1000|1002.2|1001|1000.8|999.6|707
1744211100000|2025-04-09 15:05:00|1001.1|999.9|1000.6|999.4|1002.2|1001|1000.6|999.4|403
1744211400000|2025-04-09 15:10:00|1000.7|999.5|1000|998.8|1001.6|1000.4|999.9|998.7|976
1744211700000|2025-04-09 15:15:00|1000.2|999|1002.1|1000.9|1002.8|1001.6|1000|998.8|1833
1744212000000|2025-04-09 15:20:00|1002|1000.8|1000.8|999.6|1002.1|1000.9|1000.3|999.1|682
1744212300000|2025-04-09 15:25:00|1000.7|999.5|1000.5|999.3|1001|999.8|1000.3|999.1|436
1744212600000|2025-04-09 15:30:00|1000.4|999.2|998.8|997.6|1001.8|1000.6|998.6|997.4|1017
1744212900000|2025-04-09 15:35:00|999|997.8|1001.5|1000.3|1001.8|1000.6|998.8|997.6|902
1744213200000|2025-04-09 15:40:00|1001.6|1000.4|1000.6|999.4|1001.9|1000.7|1000.6|999.4|1268
1744213500000|2025-04-09 15:45:00|1000.4|999.2|1004|1002.8|1004.2|1003|1000.4|999.2|714
1744213800000|2025-04-09 15:50:00|1003.9|1002.7|1002.5|1001.3|1003.9|1002.7|1002.2|1001|502
1744214100000|2025-04-09 15:55:00|1002.4|1001.2|1002.4|1001.2|1002.7|1001.5|1002|1000.8|684
1744214400000|2025-04-09 16:00:00|1002.5|1001.3|1002.6|1001.4|1003|1001.8|1002.2|1001|409
1744214700000|2025-04-09 16:05:00|1002.9|1001.7|1002|1000.8|1003.1|1001.9|1001.8|1000.6|1084
1744215000000|2025-04-09 16:10:00|1002.3|1001.1|1002.5|1001.3|1002.8|1001.6|1002|1000.8|487
1744215300000|2025-04-09 16:15:00|1002.6|1001.4|1002.2|1001|1002.8|1001.6|1001.9|1000.7|313
1744215600000|2025-04-09 16:20:00|1002.3|1001.1|1002.3|1001.1|1002.8|1001.6|1001.9|1000.7|646
1744215900000|2025-04-09 16:25:00|1002.2|1001|1002|1000.8|1003.1|1001.9|1001.8|1000.6|939
1744216200000|2025-04-09 16:30:00|1002.1|1000.9|1002.1|1000.9|1002.6|1001.4|1001.8|1000.6|400
1744216500000|2025-04-09 16:35:00|1001.8|1000.6|1002.7|1001.5|1003.2|1002|1001.8|1000.6|1271
1744216800000|2025-04-09 16:40:00|1002.6|1001.4|1001.4|1000.2|1002.7|1001.5|1001.3|1000.1|254
1744217100000|2025-04-09 16:45:00|1001.2|1000|1001.7|1000.5|1001.7|1000.5|1000.7|999.5|333
1744217400000|2025-04-09 16:50:00|1001.9|1000.7|1003.2|1002|1004|1002.8|1001.9|1000.7|1027
1744217700000|2025-04-09 16:55:00|1003.4|1002.2|1004.6|1003.4|1004.7|1003.5|1003.4|1002.2|798
1744218000000|2025-04-09 17:00:00|1004.8|1003.6|1005.3|1004.1|1006.1|1004.9|1004.3|1003.1|483
1744218300000|2025-04-09 17:05:00|1005.4|1004.2|1004.1|1002.9|1005.4|1004.2|1003.7|1002.5|507
1744218600000|2025-04-09 17:10:00|1004.2|1003|1003.5|1002.3|1004.5|1003.3|1003.4|1002.2|826
1744218900000|2025-04-09 17:15:00|1003.7|1002.5|1004.4|1003.2|1004.6|1003.4|1000.1|998.9|2359
1744219200000|2025-04-09 17:20:00|1004.3|1003.1|1014.1|1012.9|1016.8|1015.6|1004.2|1003|4744
1744219500000|2025-04-09 17:25:00|1014|1012.8|1015.6|1014.4|1018.8|1017.6|1013.9|1012.7|2584
1744219800000|2025-04-09 17:30:00|1015.4|1014.2|1016.5|1015.3|1016.8|1015.6|1013.7|1012.5|2419
1744220100000|2025-04-09 17:35:00|1016.6|1015.4|1016.1|1014.9|1017.1|1015.9|1014.3|1013.1|2682
1744220400000|2025-04-09 17:40:00|1016.2|1015|1021.1|1019.9|1024.1|1022.9|1016.2|1015|2701
1744220700000|2025-04-09 17:45:00|1021.2|1020|1018.3|1017.1|1022.3|1021.1|1017.6|1016.4|1878
1744221000000|2025-04-09 17:50:00|1018.2|1017|1017.4|1016.2|1018.6|1017.4|1014.8|1013.6|1656
1744221300000|2025-04-09 17:55:00|1017.5|1016.3|1018.6|1017.4|1019.1|1017.9|1016.6|1015.4|1203
1744221600000|2025-04-09 18:00:00|1018.5|1017.3|1019|1017.8|1020.4|1019.2|1017.9|1016.7|2125
1744221900000|2025-04-09 18:05:00|1019.1|1017.9|1020.4|1019.2|1021.2|1020|1018.1|1016.9|2909
1744222200000|2025-04-09 18:10:00|1020.2|1019|1020.8|1019.6|1023.5|1022.3|1020|1018.8|5368
1744222500000|2025-04-09 18:15:00|1020.9|1019.7|1020.9|1019.7|1021.5|1020.3|1019.9|1018.7|3002
1744243200000|2025-04-10 00:00:00|1024.6|1023.4|1029.5|1028.3|1030.2|1029|1024.2|1023|1016
1744243500000|2025-04-10 00:05:00|1029.6|1028.4|1029.6|1028.4|1030.1|1028.9|1029.1|1027.9|263
1744243800000|2025-04-10 00:10:00|1029.5|1028.3|1029.2|1028|1029.5|1028.3|1028.8|1027.6|215
1744244100000|2025-04-10 00:15:00|1029.1|1027.9|1028.2|1027|1029.1|1027.9|1027.7|1026.5|179
1744244400000|2025-04-10 00:20:00|1028|1026.8|1026.6|1025.4|1028|1026.8|1026.4|1025.2|334
1744244700000|2025-04-10 00:25:00|1026.5|1025.3|1025.4|1024.2|1026.5|1025.3|1025.1|1023.9|167
1744245000000|2025-04-10 00:30:00|1025.3|1024.1|1025|1023.8|1025.5|1024.3|1024.1|1022.9|256
1744245300000|2025-04-10 00:35:00|1024.7|1023.5|1024.1|1022.9|1024.8|1023.6|1024.1|1022.9|68
1744245600000|2025-04-10 00:40:00|1023.8|1022.6|1023.8|1022.6|1024.1|1022.9|1023.6|1022.4|74
1744245900000|2025-04-10 00:45:00|1023.9|1022.7|1023.7|1022.5|1024.6|1023.4|1023.4|1022.2|154
1744246200000|2025-04-10 00:50:00|1023.8|1022.6|1024.9|1023.7|1025|1023.8|1023.3|1022.1|156
1744246500000|2025-04-10 00:55:00|1024.8|1023.6|1025|1023.8|1025.4|1024.2|1024.8|1023.6|42
1744246800000|2025-04-10 01:00:00|1025.2|1024|1023.9|1022.7|1026.6|1025.4|1023.6|1022.4|320
1744247100000|2025-04-10 01:05:00|1024|1022.8|1022.2|1021|1024.5|1023.3|1022|1020.8|273
1744247400000|2025-04-10 01:10:00|1022.1|1020.9|1021.7|1020.5|1023|1021.8|1020.8|1019.6|158
1744247700000|2025-04-10 01:15:00|1021.9|1020.7|1020.3|1019.1|1021.9|1020.7|1019.1|1017.9|142
1744248000000|2025-04-10 01:20:00|1020.4|1019.2|1019.5|1018.3|1020.6|1019.4|1019.4|1018.2|91
1744248300000|2025-04-10 01:25:00|1019.6|1018.4|1019.5|1018.3|1019.8|1018.6|1018.5|1017.3|180
1744248600000|2025-04-10 01:30:00|1019.6|1018.4|1020.7|1019.5|1021.2|1020|1019.5|1018.3|211
1744248900000|2025-04-10 01:35:00|1020.5|1019.3|1021.3|1020.1|1021.5|1020.3|1020.2|1019|95
1744249200000|2025-04-10 01:40:00|1021.1|1019.9|1020.2|1019|1021.5|1020.3|1020|1018.8|165
1744249500000|2025-04-10 01:45:00|1020.1|1018.9|1021.4|1020.2|1021.6|1020.4|1019.9|1018.7|134
1744249800000|2025-04-10 01:50:00|1021.3|1020.1|1023|1021.8|1023.5|1022.3|1021.3|1020.1|199
1744250100000|2025-04-10 01:55:00|1023.2|1022|1023.4|1022.2|1023.6|1022.4|1023|1021.8|41
1744250400000|2025-04-10 02:00:00|1023.5|1022.3|1023.3|1022.1|1024.1|1022.9|1023.3|1022.1|32
1744250700000|2025-04-10 02:05:00|1023.4|1022.2|1023.4|1022.2|1023.8|1022.6|1023.1|1021.9|24
1744251000000|2025-04-10 02:10:00|1023.5|1022.3|1023.2|1022|1023.6|1022.4|1023.1|1021.9|64
1744251300000|2025-04-10 02:15:00|1023.1|1021.9|1023.6|1022.4|1023.6|1022.4|1023|1021.8|48
1744251600000|2025-04-10 02:20:00|1023.5|1022.3|1024.1|1022.9|1024.2|1023|1023.5|1022.3|75
1744251900000|2025-04-10 02:25:00|1024|1022.8|1024.1|1022.9|1024.1|1022.9|1024|1022.8|4
1744252200000|2025-04-10 02:30:00|1023.9|1022.7|1022.3|1021.1|1023.9|1022.7|1022.2|1021|127
1744252500000|2025-04-10 02:35:00|1022.2|1021|1022.3|1021.1|1022.6|1021.4|1022.1|1020.9|22
1744252800000|2025-04-10 02:40:00|1022.4|1021.2|1021.4|1020.2|1022.6|1021.4|1021.3|1020.1|102
1744253100000|2025-04-10 02:45:00|1021.6|1020.4|1022.1|1020.9|1022.4|1021.2|1021.6|1020.4|35
1744253400000|2025-04-10 02:50:00|1022.2|1021|1022.8|1021.6|1023.1|1021.9|1022.2|1021|12
1744253700000|2025-04-10 02:55:00|1022.7|1021.5|1022.8|1021.6|1022.9|1021.7|1022.3|1021.1|22
1744254000000|2025-04-10 03:00:00|1022.7|1021.5|1023.1|1021.9|1023.1|1021.9|1022.4|1021.2|2
1744254300000|2025-04-10 03:05:00|1023.2|1022|1023.2|1022|1023.6|1022.4|1022.9|1021.7|21
1744254600000|2025-04-10 03:10:00|1023.1|1021.9|1023.9|1022.7|1023.9|1022.7|1023.1|1021.9|13
1744254900000|2025-04-10 03:15:00|1024|1022.8|1023.6|1022.4|1024.2|1023|1023.5|1022.3|4
1744255200000|2025-04-10 03:20:00|1023.7|1022.5|1023.8|1022.6|1024.2|1023|1023.7|1022.5|15
1744255500000|2025-04-10 03:25:00|1023.7|1022.5|1023.3|1022.1|1023.7|1022.5|1023.3|1022.1|12
1744255800000|2025-04-10 03:30:00|1023.4|1022.2|1023.2|1022|1023.7|1022.5|1023.2|1022|19
1744256100000|2025-04-10 03:35:00|1023.3|1022.1|1023.4|1022.2|1023.5|1022.3|1023.2|1022|8
1744256400000|2025-04-10 03:40:00|1023.6|1022.4|1023.6|1022.4|1023.7|1022.5|1023.3|1022.1|1
1744256700000|2025-04-10 03:45:00|1023.7|1022.5|1023.8|1022.6|1023.8|1022.6|1023.6|1022.4|3
1744257000000|2025-04-10 03:50:00|1023.7|1022.5|1023.2|1022|1024.4|1023.2|1023|1021.8|129
1744257300000|2025-04-10 03:55:00|1023.3|1022.1|1023.6|1022.4|1023.6|1022.4|1023.2|1022|55
1744257600000|2025-04-10 04:00:00|1023.7|1022.5|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|7
1744257900000|2025-04-10 04:05:00|1023.5|1022.3|1023.7|1022.5|1023.7|1022.5|1023.4|1022.2|2
1744258200000|2025-04-10 04:10:00|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|1023.7|1022.5|4
1744258500000|2025-04-10 04:15:00|1023.9|1022.7|1023.8|1022.6|1023.9|1022.7|1023.7|1022.5|0
1744258800000|2025-04-10 04:20:00|1023.7|1022.5|1023.9|1022.7|1023.9|1022.7|1023.7|1022.5|3
1744259100000|2025-04-10 04:25:00|1023.8|1022.6|1023.8|1022.6|1023.9|1022.7|1023.7|1022.5|2
1744259400000|2025-04-10 04:30:00|1023.7|1022.5|1023.9|1022.7|1024.3|1023.1|1023.7|1022.5|43
1744259700000|2025-04-10 04:35:00|1024|1022.8|1024.2|1023|1024.4|1023.2|1023.9|1022.7|16
1744260000000|2025-04-10 04:40:00|1024.3|1023.1|1024.2|1023|1024.3|1023.1|1024.2|1023|2
1744260300000|2025-04-10 04:45:00|1023.9|1022.7|1023.9|1022.7|1023.9|1022.7|1023.9|1022.7|7
1744260600000|2025-04-10 04:50:00|1024|1022.8|1023.9|1022.7|1024.1|1022.9|1023.9|1022.7|3
1744260900000|2025-04-10 04:55:00|1024|1022.8|1024.4|1023.2|1024.4|1023.2|1023.9|1022.7|13
1744261200000|2025-04-10 05:00:00|1024.5|1023.3|1025.3|1024.1|1025.4|1024.2|1024.4|1023.2|60
1744261500000|2025-04-10 05:05:00|1025.4|1024.2|1025.6|1024.4|1025.8|1024.6|1025.4|1024.2|115
1744261800000|2025-04-10 05:10:00|1025.8|1024.6|1025.1|1023.9|1025.8|1024.6|1025|1023.8|30
1744262100000|2025-04-10 05:15:00|1025|1023.8|1025.1|1023.9|1025.3|1024.1|1024.8|1023.6|22
1744262400000|2025-04-10 05:20:00|1024.9|1023.7|1024.9|1023.7|1025|1023.8|1024.9|1023.7|6
1744262700000|2025-04-10 05:25:00|1025|1023.8|1025.1|1023.9|1025.3|1024.1|1024.9|1023.7|9
1744263000000|2025-04-10 05:30:00|1025.3|1024.1|1024.6|1023.4|1025.8|1024.6|1024.6|1023.4|17
1744263300000|2025-04-10 05:35:00|1024.7|1023.5|1025|1023.8|1025.2|1024|1024.6|1023.4|11
1744263600000|2025-04-10 05:40:00|1025.2|1024|1025.2|1024|1025.7|1024.5|1025.2|1024|52
1744263900000|2025-04-10 05:45:00|1025|1023.8|1025.2|1024|1025.3|1024.1|1024.9|1023.7|6
1744264200000|2025-04-10 05:50:00|1024.9|1023.7|1025.2|1024|1025.2|1024|1024.4|1023.2|17
1744264500000|2025-04-10 05:55:00|1025.1|1023.9|1024.7|1023.5|1025.1|1023.9|1024.7|1023.5|26
1744264800000|2025-04-10 06:00:00|1024.8|1023.6|1024.1|1022.9|1025|1023.8|1024.1|1022.9|35
1744265100000|2025-04-10 06:05:00|1024|1022.8|1023.5|1022.3|1024.1|1022.9|1023.4|1022.2|62
1744265400000|2025-04-10 06:10:00|1023.4|1022.2|1023.4|1022.2|1023.8|1022.6|1022.7|1021.5|154
1744265700000|2025-04-10 06:15:00|1023.5|1022.3|1023.6|1022.4|1023.8|1022.6|1023.2|1022|31
1744266000000|2025-04-10 06:20:00|1023.5|1022.3|1023.3|1022.1|1023.7|1022.5|1022.7|1021.5|133
1744266300000|2025-04-10 06:25:00|1023.2|1022|1023.1|1021.9|1023.5|1022.3|1022.9|1021.7|12
1744266600000|2025-04-10 06:30:00|1023.2|1022|1023.3|1022.1|1023.6|1022.4|1023.1|1021.9|27
1744266900000|2025-04-10 06:35:00|1023.2|1022|1022.5|1021.3|1023.5|1022.3|1022.5|1021.3|15
1744267200000|2025-04-10 06:40:00|1022.4|1021.2|1023.1|1021.9|1023.3|1022.1|1022.2|1021|12
1744267500000|2025-04-10 06:45:00|1023|1021.8|1022.5|1021.3|1023.3|1022.1|1022.4|1021.2|88
1744267800000|2025-04-10 06:50:00|1022.6|1021.4|1022.9|1021.7|1023.3|1022.1|1022.6|1021.4|6
1744268100000|2025-04-10 06:55:00|1023|1021.8|1024.3|1023.1|1024.3|1023.1|1022.9|1021.7|27
1744268400000|2025-04-10 07:00:00|1024.7|1023.5|1023.9|1022.7|1025.1|1023.9|1023.8|1022.6|79
1744268700000|2025-04-10 07:05:00|1023.8|1022.6|1023.7|1022.5|1024.1|1022.9|1023.7|1022.5|25
1744269000000|2025-04-10 07:10:00|1023.6|1022.4|1024|1022.8|1024.2|1023|1023.6|1022.4|51
1744269300000|2025-04-10 07:15:00|1023.9|1022.7|1025.5|1024.3|1025.5|1024.3|1023.9|1022.7|158
1744269600000|2025-04-10 07:20:00|1025.7|1024.5|1025.9|1024.7|1026.1|1024.9|1025.5|1024.3|66
1744269900000|2025-04-10 07:25:00|1026.1|1024.9|1025.9|1024.7|1026.6|1025.4|1025.7|1024.5|146
1744270200000|2025-04-10 07:30:00|1026|1024.8|1025.3|1024.1|1026.2|1025|1025.1|1023.9|116
1744270500000|2025-04-10 07:35:00|1025.4|1024.2|1024.3|1023.1|1025.6|1024.4|1024.3|1023.1|128
1744270800000|2025-04-10 07:40:00|1024.1|1022.9|1023.8|1022.6|1024.3|1023.1|1023.7|1022.5|90
1744271100000|2025-04-10 07:45:00|1023.9|1022.7|1025.3|1024.1|1025.4|1024.2|1023.9|1022.7|67
1744271400000|2025-04-10 07:50:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1025|1023.8|72
1744271700000|2025-04-10 07:55:00|1025.6|1024.4|1024.5|1023.3|1025.6|1024.4|1024.4|1023.2|68
1744272000000|2025-04-10 08:00:00|1024.7|1023.5|1024.9|1023.7|1025.1|1023.9|1024.3|1023.1|76
1744272300000|2025-04-10 08:05:00|1025|1023.8|1025.9|1024.7|1026.4|1025.2|1025|1023.8|72
1744272600000|2025-04-10 08:10:00|1025.8|1024.6|1025.2|1024|1025.8|1024.6|1024.9|1023.7|66
1744272900000|2025-04-10 08:15:00|1025.1|1023.9|1025.1|1023.9|1025.3|1024.1|1024.9|1023.7|22
1744273200000|2025-04-10 08:20:00|1025.2|1024|1024.9|1023.7|1025.6|1024.4|1024.9|1023.7|37
1744273500000|2025-04-10 08:25:00|1025|1023.8|1025.2|1024|1025.3|1024.1|1024.9|1023.7|130
1744273800000|2025-04-10 08:30:00|1025.3|1024.1|1023.9|1022.7|1025.5|1024.3|1023.7|1022.5|125
1744274100000|2025-04-10 08:35:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.7|1022.5|26
1744274400000|2025-04-10 08:40:00|1024|1022.8|1024.7|1023.5|1024.7|1023.5|1023.9|1022.7|38
1744274700000|2025-04-10 08:45:00|1024.8|1023.6|1025.1|1023.9|1025.1|1023.9|1024.8|1023.6|35
1744275000000|2025-04-10 08:50:00|1025|1023.8|1024.3|1023.1|1025.3|1024.1|1024|1022.8|109
1744275300000|2025-04-10 08:55:00|1024.1|1022.9|1023.9|1022.7|1024.4|1023.2|1023.9|1022.7|88
1744275600000|2025-04-10 09:00:00|1024|1022.8|1024.5|1023.3|1024.5|1023.3|1024|1022.8|27
1744275900000|2025-04-10 09:05:00|1024.6|1023.4|1024.5|1023.3|1025|1023.8|1024.5|1023.3|62
1744276200000|2025-04-10 09:10:00|1024.7|1023.5|1024.5|1023.3|1025.2|1024|1024.3|1023.1|136
1744276500000|2025-04-10 09:15:00|1024.3|1023.1|1024.7|1023.5|1024.8|1023.6|1024.1|1022.9|77
1744276800000|2025-04-10 09:20:00|1024.8|1023.6|1025|1023.8|1025.7|1024.5|1024.7|1023.5|112
1744277100000|2025-04-10 09:25:00|1024.9|1023.7|1024.9|1023.7|1025|1023.8|1024.7|1023.5|25
1744277400000|2025-04-10 09:30:00|1025|1023.8|1025|1023.8|1025.5|1024.3|1025|1023.8|23
1744277700000|2025-04-10 09:35:00|1025.1|1023.9|1025.2|1024|1025.4|1024.2|1024.8|1023.6|46
1744278000000|2025-04-10 09:40:00|1025.3|1024.1|1025.8|1024.6|1025.9|1024.7|1025.2|1024|34
1744278300000|2025-04-10 09:45:00|1025.7|1024.5|1026.4|1025.2|1026.4|1025.2|1025.7|1024.5|25
1744278600000|2025-04-10 09:50:00|1026.3|1025.1|1026|1024.8|1026.3|1025.1|1025.9|1024.7|42
1744278900000|2025-04-10 09:55:00|1025.9|1024.7|1026.1|1024.9|1026.4|1025.2|1025.9|1024.7|56
1744279200000|2025-04-10 10:00:00|1026.3|1025.1|1026.4|1025.2|1026.8|1025.6|1025.7|1024.5|106
1744279500000|2025-04-10 10:05:00|1026.5|1025.3|1026.5|1025.3|1026.8|1025.6|1026.4|1025.2|25
1744279800000|2025-04-10 10:10:00|1026.4|1025.2|1026.5|1025.3|1026.6|1025.4|1026|1024.8|39
1744280100000|2025-04-10 10:15:00|1026.6|1025.4|1026.6|1025.4|1026.7|1025.5|1026.3|1025.1|28
1744280400000|2025-04-10 10:20:00|1026.5|1025.3|1027.2|1026|1027.3|1026.1|1026.5|1025.3|131
1744280700000|2025-04-10 10:25:00|1027.1|1025.9|1027.3|1026.1|1027.3|1026.1|1027|1025.8|50
1744281000000|2025-04-10 10:30:00|1027|1025.8|1027.6|1026.4|1027.8|1026.6|1027|1025.8|99
1744281300000|2025-04-10 10:35:00|1027.7|1026.5|1028|1026.8|1028.4|1027.2|1027.6|1026.4|371
1744281600000|2025-04-10 10:40:00|1027.9|1026.7|1027.5|1026.3|1027.9|1026.7|1027.3|1026.1|61
1744281900000|2025-04-10 10:45:00|1027.6|1026.4|1028|1026.8|1028|1026.8|1027.5|1026.3|80
1744282200000|2025-04-10 10:50:00|1027.8|1026.6|1027.8|1026.6|1027.9|1026.7|1027.5|1026.3|36
1744282500000|2025-04-10 10:55:00|1027.6|1026.4|1027.1|1025.9|1027.8|1026.6|1027|1025.8|97
1744282800000|2025-04-10 11:00:00|1027.2|1026|1027.8|1026.6|1028.3|1027.1|1027.2|1026|95
1744283100000|2025-04-10 11:05:00|1027.7|1026.5|1027|1025.8|1027.7|1026.5|1026|1024.8|105
1744283400000|2025-04-10 11:10:00|1026.7|1025.5|1027|1025.8|1027|1025.8|1026.7|1025.5|64
1744283700000|2025-04-10 11:15:00|1026.8|1025.6|1027|1025.8|1027|1025.8|1026.8|1025.6|74
1744284000000|2025-04-10 11:20:00|1026.7|1025.5|1026.7|1025.5|1027|1025.8|1026.2|1025|70
1744284300000|2025-04-10 11:25:00|1026.5|1025.3|1026.5|1025.3|1026.7|1025.5|1025.8|1024.6|73
1744284600000|2025-04-10 11:30:00|1026.2|1025|1026.9|1025.7|1027|1025.8|1026|1024.8|50
1744284900000|2025-04-10 11:35:00|1026.8|1025.6|1026.1|1024.9|1026.8|1025.6|1026|1024.8|59
1744285200000|2025-04-10 11:40:00|1026.2|1025|1026.2|1025|1026.5|1025.3|1026|1024.8|37
1744285500000|2025-04-10 11:45:00|1026.3|1025.1|1027.5|1026.3|1027.7|1026.5|1026.3|1025.1|141
1744285800000|2025-04-10 11:50:00|1027.7|1026.5|1028.2|1027|1028.2|1027|1027.7|1026.5|162
1744286100000|2025-04-10 11:55:00|1028.3|1027.1|1028.7|1027.5|1028.7|1027.5|1028.2|1027|181
1744286400000|2025-04-10 12:00:00|1028.6|1027.4|1028.6|1027.4|1028.7|1027.5|1027.6|1026.4|134
1744286700000|2025-04-10 12:05:00|1028.5|1027.3|1028.5|1027.3|1028.7|1027.5|1028.2|1027|298
1744287000000|2025-04-10 12:10:00|1028.6|1027.4|1028.7|1027.5|1029.2|1028|1028.5|1027.3|230
1744287300000|2025-04-10 12:15:00|1028.6|1027.4|1029.2|1028|1029.2|1028|1028.5|1027.3|183
1744287600000|2025-04-10 12:20:00|1029.1|1027.9|1029.4|1028.2|1029.6|1028.4|1029.1|1027.9|187
1744287900000|2025-04-10 12:25:00|1029.5|1028.3|1028.7|1027.5|1029.6|1028.4|1028.6|1027.4|264
1744288200000|2025-04-10 12:30:00|1028.9|1027.7|1026.6|1025.4|1028.9|1027.7|1026.3|1025.1|429
1744288500000|2025-04-10 12:35:00|1026.9|1025.7|1026.6|1025.4|1027.1|1025.9|1025.2|1024|407
1744288800000|2025-04-10 12:40:00|1026.2|1025|1024.3|1023.1|1026.2|1025|1024.2|1023|607
1744291800000|2025-04-10 13:30:00|1025.1|1023.9|1025.3|1024.1|1026.1|1024.9|1023.7|1022.5|3347
1744292100000|2025-04-10 13:35:00|1025.2|1024|1022.2|1021|1025.3|1024.1|1021.9|1020.7|1579
1744292400000|2025-04-10 13:40:00|1022.1|1020.9|1023|1021.8|1023.2|1022|1021.2|1020|1559
1744292700000|2025-04-10 13:45:00|1023.5|1022.3|1025.7|1024.5|1026.4|1025.2|1023.2|1022|2172
1744293000000|2025-04-10 13:50:00|1025.5|1024.3|1027.9|1026.7|1028|1026.8|1025.5|1024.3|2329
1744293300000|2025-04-10 13:55:00|1028|1026.8|1029.4|1028.2|1029.9|1028.7|1027.5|1026.3|2484
1744293600000|2025-04-10 14:00:00|1029.3|1028.1|1028.4|1027.2|1029.6|1028.4|1027.4|1026.2|1422
1744293900000|2025-04-10 14:05:00|1028.5|1027.3|1028.8|1027.6|1029.7|1028.5|1028.3|1027.1|1248
1744294200000|2025-04-10 14:10:00|1028.5|1027.3|1028.6|1027.4|1029.9|1028.7|1027.8|1026.6|1134
1744294500000|2025-04-10 14:15:00|1028.7|1027.5|1028.4|1027.2|1029.4|1028.2|1028|1026.8|977
1744294800000|2025-04-10 14:20:00|1028.5|1027.3|1030.4|1029.2|1030.4|1029.2|1028.4|1027.2|1433
1744295100000|2025-04-10 14:25:00|1030.7|1029.5|1029.7|1028.5|1030.7|1029.5|1029.6|1028.4|2509
1744295400000|2025-04-10 14:30:00|1029.6|1028.4|1030.5|1029.3|1031.2|1030|1029.6|1028.4|1581
1744295700000|2025-04-10 14:35:00|1030.3|1029.1|1031|1029.8|1031.6|1030.4|1030.2|1029|1102
1744296000000|2025-04-10 14:40:00|1031.1|1029.9|1030.6|1029.4|1031.2|1030|1030.3|1029.1|707
1744296300000|2025-04-10 14:45:00|1030.7|1029.5|1030.2|1029|1030.8|1029.6|1029.4|1028.2|1034
1744296600000|2025-04-10 14:50:00|1030.1|1028.9|1031.5|1030.3|1032.4|1031.2|1030|1028.8|1422
1744296900000|2025-04-10 14:55:00|1031.7|1030.5|1032.5|1031.3|1032.5|1031.3|1031.5|1030.3|1442
1744297200000|2025-04-10 15:00:00|1032.3|1031.1|1032.3|1031.1|1033.6|1032.4|1032.3|1031.1|1763
1744297500000|2025-04-10 15:05:00|1032.4|1031.2|1032.5|1031.3|1033.3|1032.1|1032.3|1031.1|883
1744297800000|2025-04-10 15:10:00|1032.6|1031.4|1033.1|1031.9|1033.4|1032.2|1032.5|1031.3|1052
1744298100000|2025-04-10 15:15:00|1032.9|1031.7|1032.6|1031.4|1033.1|1031.9|1031.8|1030.6|844
1744298400000|2025-04-10 15:20:00|1032.5|1031.3|1031.5|1030.3|1032.6|1031.4|1031|1029.8|1717
1744298700000|2025-04-10 15:25:00|1031.6|1030.4|1031.1|1029.9|1032|1030.8|1031.1|1029.9|1536
1744299000000|2025-04-10 15:30:00|1031.2|1030|1032.8|1031.6|1032.8|1031.6|1031.2|1030|1153
1744299300000|2025-04-10 15:35:00|1032.7|1031.5|1032.5|1031.3|1032.8|1031.6|1032|1030.8|1306
1744299600000|2025-04-10 15:40:00|1032.7|1031.5|1031.5|1030.3|1032.8|1031.6|1031.2|1030|923
1744299900000|2025-04-10 15:45:00|1031.6|1030.4|1031.3|1030.1|1032.4|1031.2|1031.1|1029.9|1225
1744300200000|2025-04-10 15:50:00|1031.1|1029.9|1030.6|1029.4|1031.3|1030.1|1029.8|1028.6|1400
1744300500000|2025-04-10 15:55:00|1030.8|1029.6|1031.1|1029.9|1031.1|1029.9|1030.3|1029.1|828
1744300800000|2025-04-10 16:00:00|1031.9|1030.7|1033.3|1032.1|1036.1|1034.9|1030.8|1029.6|4257
1744301100000|2025-04-10 16:05:00|1033.4|1032.2|1032.8|1031.6|1034.3|1033.1|1032.7|1031.5|2415
1744301400000|2025-04-10 16:10:00|1032.7|1031.5|1030.6|1029.4|1033|1031.8|1030|1028.8|2716
1744301700000|2025-04-10 16:15:00|1030.4|1029.2|1028.8|1027.6|1030.9|1029.7|1028.3|1027.1|1740
1744302000000|2025-04-10 16:20:00|1028.9|1027.7|1027.8|1026.6|1029|1027.8|1026.4|1025.2|2948
1744302300000|2025-04-10 16:25:00|1028|1026.8|1030.4|1029.2|1031.1|1029.9|1028|1026.8|944
1744302600000|2025-04-10 16:30:00|1030.6|1029.4|1032|1030.8|1032.2|1031|1030.6|1029.4|1638
1744302900000|2025-04-10 16:35:00|1031.8|1030.6|1031.4|1030.2|1032.7|1031.5|1031|1029.8|1013
1744303200000|2025-04-10 16:40:00|1031.3|1030.1|1030.3|1029.1|1031.3|1030.1|1029.8|1028.6|1498
1744303500000|2025-04-10 16:45:00|1030.2|1029|1032.7|1031.5|1032.9|1031.7|1029.6|1028.4|2166
1744303800000|2025-04-10 16:50:00|1032.6|1031.4|1032.2|1031|1032.7|1031.5|1031.5|1030.3|1075
1744304100000|2025-04-10 16:55:00|1032.5|1031.3|1032.5|1031.3|1032.7|1031.5|1032|1030.8|872
1744304400000|2025-04-10 17:00:00|1032.4|1031.2|1032.7|1031.5|1033.9|1032.7|1032.2|1031|992
1744304700000|2025-04-10 17:05:00|1032.6|1031.4|1033.8|1032.6|1033.8|1032.6|1032.1|1030.9|822
1744305000000|2025-04-10 17:10:00|1034|1032.8|1034.4|1033.2|1035|1033.8|1033.8|1032.6|1216
1744305300000|2025-04-10 17:15:00|1034.3|1033.1|1035.2|1034|1035.2|1034|1034.2|1033|1386
1744305600000|2025-04-10 17:20:00|1035.3|1034.1|1034.5|1033.3|1035.8|1034.6|1033.7|1032.5|2002
1744305900000|2025-04-10 17:25:00|1034.7|1033.5|1033.7|1032.5|1034.7|1033.5|1033.4|1032.2|980
1744306200000|2025-04-10 17:30:00|1033.8|1032.6|1032.6|1031.4|1034.3|1033.1|1032.6|1031.4|1574
1744306500000|2025-04-10 17:35:00|1032.4|1031.2|1032.6|1031.4|1033|1031.8|1031.2|1030|1158
1744306800000|2025-04-10 17:40:00|1032.5|1031.3|1034|1032.8|1034.3|1033.1|1032.5|1031.3|577
1744307100000|2025-04-10 17:45:00|1033.7|1032.5|1034|1032.8|1034.2|1033|1033.1|1031.9|823
1744307400000|2025-04-10 17:50:00|1034.1|1032.9|1033.3|1032.1|1034.2|1033|1033.1|1031.9|820
1744307700000|2025-04-10 17:55:00|1033.6|1032.4|1032.9|1031.7|1033.8|1032.6|1032.7|1031.5|1220
1744308000000|2025-04-10 18:00:00|1032.8|1031.6|1032.9|1031.7|1033.8|1032.6|1032.7|1031.5|1349
1744308300000|2025-04-10 18:05:00|1032.8|1031.6|1033.3|1032.1|1034.3|1033.1|1032.5|1031.3|2056
1744308600000|2025-04-10 18:10:00|1033.2|1032|1035.2|1034|1035.5|1034.3|1032.9|1031.7|4649
1744308900000|2025-04-10 18:15:00|1035.1|1033.9|1034.2|1033|1035.1|1033.9|1033.5|1032.3|1555
1744329600000|2025-04-11 00:00:00|1033.1|1031.9|1032.2|1031|1033.5|1032.3|1031.5|1030.3|1058
1744329900000|2025-04-11 00:05:00|1032.3|1031.1|1030|1028.8|1032.5|1031.3|1029.9|1028.7|239
1744330200000|2025-04-11 00:10:00|1030.1|1028.9|1030.6|1029.4|1031|1029.8|1030|1028.8|220
1744330500000|2025-04-11 00:15:00|1030.5|1029.3|1032.2|1031|1032.2|1031|1030.5|1029.3|93
1744330800000|2025-04-11 00:20:00|1032.1|1030.9|1031.8|1030.6|1032.7|1031.5|1031.7|1030.5|307
1744331100000|2025-04-11 00:25:00|1031.9|1030.7|1032.3|1031.1|1032.4|1031.2|1031.5|1030.3|174
1744331400000|2025-04-11 00:30:00|1032.1|1030.9|1032.2|1031|1032.6|1031.4|1032|1030.8|56
1744331700000|2025-04-11 00:35:00|1032.7|1031.5|1032|1030.8|1032.7|1031.5|1031.8|1030.6|62
1744332000000|2025-04-11 00:40:00|1032.1|1030.9|1031.9|1030.7|1033.1|1031.9|1031.8|1030.6|42
1744332300000|2025-04-11 00:45:00|1031.8|1030.6|1031.9|1030.7|1032.4|1031.2|1031.8|1030.6|31
1744332600000|2025-04-11 00:50:00|1031.8|1030.6|1031.1|1029.9|1031.9|1030.7|1030.8|1029.6|36
1744332900000|2025-04-11 00:55:00|1031|1029.8|1031|1029.8|1031.2|1030|1030.6|1029.4|27
1744333200000|2025-04-11 01:00:00|1031.1|1029.9|1030|1028.8|1031.4|1030.2|1029.7|1028.5|205
1744333500000|2025-04-11 01:05:00|1030.1|1028.9|1029|1027.8|1030.1|1028.9|1028.7|1027.5|215
1744333800000|2025-04-11 01:10:00|1028.9|1027.7|1028.3|1027.1|1029.2|1028|1028.3|1027.1|113
1744334100000|2025-04-11 01:15:00|1028.4|1027.2|1028.5|1027.3|1028.8|1027.6|1027.9|1026.7|155
1744334400000|2025-04-11 01:20:00|1028.4|1027.2|1028.4|1027.2|1028.6|1027.4|1028.3|1027.1|70
1744334700000|2025-04-11 01:25:00|1028.5|1027.3|1028.8|1027.6|1029|1027.8|1028.3|1027.1|36
1744335000000|2025-04-11 01:30:00|1028.7|1027.5|1029.1|1027.9|1029.3|1028.1|1028.5|1027.3|292
1744335300000|2025-04-11 01:35:00|1029.2|1028|1028.2|1027|1029.3|1028.1|1028.2|1027|97
1744335600000|2025-04-11 01:40:00|1028.3|1027.1|1028.3|1027.1|1028.3|1027.1|1028.2|1027|22
1744335900000|2025-04-11 01:45:00|1028.4|1027.2|1028.9|1027.7|1028.9|1027.7|1028.3|1027.1|33
1744336200000|2025-04-11 01:50:00|1028.8|1027.6|1028.8|1027.6|1029|1027.8|1028.6|1027.4|36
1744336500000|2025-04-11 01:55:00|1029.2|1028|1029.7|1028.5|1029.8|1028.6|1029.2|1028|177
1744336800000|2025-04-11 02:00:00|1029.6|1028.4|1029.4|1028.2|1029.6|1028.4|1029.3|1028.1|30
1744337100000|2025-04-11 02:05:00|1029.3|1028.1|1029.2|1028|1029.5|1028.3|1028.7|1027.5|88
1744337400000|2025-04-11 02:10:00|1029.4|1028.2|1029.8|1028.6|1030.1|1028.9|1029.2|1028|171
1744337700000|2025-04-11 02:15:00|1029.9|1028.7|1031|1029.8|1031|1029.8|1029.8|1028.6|38
1744338000000|2025-04-11 02:20:00|1031.2|1030|1031.1|1029.9|1031.2|1030|1031|1029.8|12
1744338300000|2025-04-11 02:25:00|1031|1029.8|1031.2|1030|1031.7|1030.5|1031|1029.8|54
1744338600000|2025-04-11 02:30:00|1031.1|1029.9|1033.2|1032|1033.3|1032.1|1031|1029.8|197
1744338900000|2025-04-11 02:35:00|1033.1|1031.9|1032.9|1031.7|1033.3|1032.1|1032.7|1031.5|118
1744339200000|2025-04-11 02:40:00|1033|1031.8|1033|1031.8|1033.3|1032.1|1032.8|1031.6|26
1744339500000|2025-04-11 02:45:00|1032.9|1031.7|1033.2|1032|1033.3|1032.1|1032.8|1031.6|149
1744339800000|2025-04-11 02:50:00|1033.4|1032.2|1033.4|1032.2|1033.5|1032.3|1033.1|1031.9|26
1744340100000|2025-04-11 02:55:00|1033.3|1032.1|1033.5|1032.3|1033.5|1032.3|1033.1|1031.9|44
1744340400000|2025-04-11 03:00:00|1033.4|1032.2|1033.9|1032.7|1034.5|1033.3|1033.4|1032.2|99
1744340700000|2025-04-11 03:05:00|1034|1032.8|1035.5|1034.3|1035.6|1034.4|1034|1032.8|156
1744341000000|2025-04-11 03:10:00|1035.4|1034.2|1035.6|1034.4|1035.7|1034.5|1035.1|1033.9|117
1744341300000|2025-04-11 03:15:00|1035.7|1034.5|1034.3|1033.1|1035.7|1034.5|1034|1032.8|112
1744341600000|2025-04-11 03:20:00|1034.2|1033|1034.6|1033.4|1034.7|1033.5|1034|1032.8|14
1744341900000|2025-04-11 03:25:00|1034.7|1033.5|1035|1033.8|1035|1033.8|1034.4|1033.2|43
1744342200000|2025-04-11 03:30:00|1034.9|1033.7|1034.7|1033.5|1035|1033.8|1034.6|1033.4|16
1744342500000|2025-04-11 03:35:00|1034.6|1033.4|1034.4|1033.2|1034.7|1033.5|1034.1|1032.9|37
1744342800000|2025-04-11 03:40:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|6
1744343100000|2025-04-11 03:45:00|1034.2|1033|1034.4|1033.2|1034.5|1033.3|1034.2|1033|8
1744343400000|2025-04-11 03:50:00|1034.3|1033.1|1034.6|1033.4|1034.6|1033.4|1034.2|1033|10
1744343700000|2025-04-11 03:55:00|1034.5|1033.3|1034.3|1033.1|1034.5|1033.3|1034.3|1033.1|5
1744344000000|2025-04-11 04:00:00|1034.2|1033|1034.2|1033|1034.4|1033.2|1034.2|1033|4
1744344300000|2025-04-11 04:05:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|9
1744344600000|2025-04-11 04:10:00|1034.4|1033.2|1034.6|1033.4|1034.6|1033.4|1034.4|1033.2|11
1744344900000|2025-04-11 04:15:00|1034.5|1033.3|1034.6|1033.4|1034.7|1033.5|1034.4|1033.2|12
1744345200000|2025-04-11 04:20:00|1034.7|1033.5|1035|1033.8|1035|1033.8|1034.6|1033.4|8
1744345500000|2025-04-11 04:25:00|1034.8|1033.6|1034.8|1033.6|1035|1033.8|1034.7|1033.5|9
1744345800000|2025-04-11 04:30:00|1034.9|1033.7|1035.2|1034|1035.2|1034|1034.8|1033.6|35
1744346100000|2025-04-11 04:35:00|1035.4|1034.2|1035|1033.8|1035.4|1034.2|1034.9|1033.7|80
1744346400000|2025-04-11 04:40:00|1034.9|1033.7|1034.8|1033.6|1035|1033.8|1034.8|1033.6|53
1744346700000|2025-04-11 04:45:00|1034.9|1033.7|1034.2|1033|1035|1033.8|1034|1032.8|241
1744347000000|2025-04-11 04:50:00|1034|1032.8|1033.2|1032|1034|1032.8|1033.1|1031.9|124
1744347300000|2025-04-11 04:55:00|1033.1|1031.9|1033.5|1032.3|1033.5|1032.3|1033|1031.8|12
1744347600000|2025-04-11 05:00:00|1033.6|1032.4|1033.7|1032.5|1033.7|1032.5|1033.5|1032.3|8
1744347900000|2025-04-11 05:05:00|1033.9|1032.7|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|84
1744348200000|2025-04-11 05:10:00|1034|1032.8|1034.6|1033.4|1034.7|1033.5|1034|1032.8|11
1744348500000|2025-04-11 05:15:00|1034.7|1033.5|1035.1|1033.9|1035.1|1033.9|1034.6|1033.4|30
1744348800000|2025-04-11 05:20:00|1035.2|1034|1035.2|1034|1035.5|1034.3|1035.1|1033.9|44
1744349100000|2025-04-11 05:25:00|1035.4|1034.2|1035.3|1034.1|1035.4|1034.2|1035.2|1034|15
1744349400000|2025-04-11 05:30:00|1035.4|1034.2|1035.4|1034.2|1036.1|1034.9|1035.2|1034|58
1744349700000|2025-04-11 05:35:00|1035.3|1034.1|1035|1033.8|1035.5|1034.3|1035|1033.8|29
1744350000000|2025-04-11 05:40:00|1035.1|1033.9|1035.3|1034.1|1035.5|1034.3|1035.1|1033.9|25
1744350300000|2025-04-11 05:45:00|1035.2|1034|1034.5|1033.3|1035.2|1034|1034.4|1033.2|31
1744350600000|2025-04-11 05:50:00|1034.3|1033.1|1034.7|1033.5|1034.8|1033.6|1034.3|1033.1|25
1744350900000|2025-04-11 05:55:00|1034.6|1033.4|1034.5|1033.3|1034.7|1033.5|1034.3|1033.1|41
1744351200000|2025-04-11 06:00:00|1034.6|1033.4|1034.1|1032.9|1035|1033.8|1034|1032.8|96
1744351500000|2025-04-11 06:05:00|1034|1032.8|1034.6|1033.4|1034.6|1033.4|1033.8|1032.6|18
1744351800000|2025-04-11 06:10:00|1034.8|1033.6|1034.7|1033.5|1035|1033.8|1034.5|1033.3|91
1744352100000|2025-04-11 06:15:00|1034.6|1033.4|1034.6|1033.4|1034.8|1033.6|1034.2|1033|5
1744352400000|2025-04-11 06:20:00|1034.7|1033.5|1034.9|1033.7|1035|1033.8|1034.5|1033.3|22
1744352700000|2025-04-11 06:25:00|1034.8|1033.6|1035.5|1034.3|1035.5|1034.3|1034.7|1033.5|31
1744353000000|2025-04-11 06:30:00|1035.6|1034.4|1036|1034.8|1036|1034.8|1035.5|1034.3|60
1744353300000|2025-04-11 06:35:00|1035.9|1034.7|1035.3|1034.1|1036|1034.8|1035.2|1034|192
1744353600000|2025-04-11 06:40:00|1035.5|1034.3|1035.5|1034.3|1035.7|1034.5|1035.3|1034.1|38
1744353900000|2025-04-11 06:45:00|1035.4|1034.2|1035.7|1034.5|1035.8|1034.6|1035.1|1033.9|9
1744354200000|2025-04-11 06:50:00|1035.6|1034.4|1035.4|1034.2|1035.7|1034.5|1035.3|1034.1|13
1744354500000|2025-04-11 06:55:00|1035.5|1034.3|1035.3|1034.1|1035.5|1034.3|1035.2|1034|96
1744354800000|2025-04-11 07:00:00|1035.4|1034.2|1036.1|1034.9|1036.5|1035.3|1035.4|1034.2|135
1744355100000|2025-04-11 07:05:00|1036.2|1035|1036.3|1035.1|1036.6|1035.4|1036.1|1034.9|38
1744355400000|2025-04-11 07:10:00|1036.4|1035.2|1036.2|1035|1036.4|1035.2|1036|1034.8|87
1744355700000|2025-04-11 07:15:00|1036.1|1034.9|1036.1|1034.9|1036.3|1035.1|1035.9|1034.7|27
1744356000000|2025-04-11 07:20:00|1036.2|1035|1036.7|1035.5|1036.7|1035.5|1036|1034.8|114
1744356300000|2025-04-11 07:25:00|1036.8|1035.6|1036.9|1035.7|1037.4|1036.2|1036.7|1035.5|190
1744356600000|2025-04-11 07:30:00|1037|1035.8|1037.7|1036.5|1037.7|1036.5|1037|1035.8|132
1744356900000|2025-04-11 07:35:00|1037.4|1036.2|1037.4|1036.2|1037.5|1036.3|1037.4|1036.2|158
1744357200000|2025-04-11 07:40:00|1037.7|1036.5|1037.4|1036.2|1037.9|1036.7|1037.2|1036|313
1744357500000|2025-04-11 07:45:00|1037.3|1036.1|1037.8|1036.6|1037.9|1036.7|1037.2|1036|90
1744357800000|2025-04-11 07:50:00|1037.7|1036.5|1037.9|1036.7|1037.9|1036.7|1037.1|1035.9|160
1744358100000|2025-04-11 07:55:00|1037.8|1036.6|1037.6|1036.4|1037.9|1036.7|1037.4|1036.2|44
1744358400000|2025-04-11 08:00:00|1037.5|1036.3|1032.2|1031|1037.5|1036.3|1031.3|1030.1|680
1744358700000|2025-04-11 08:05:00|1032.3|1031.1|1036.4|1035.2|1036.7|1035.5|1032.2|1031|366
1744359000000|2025-04-11 08:10:00|1036.3|1035.1|1035.4|1034.2|1036.3|1035.1|1034.9|1033.7|250
1744359300000|2025-04-11 08:15:00|1035.5|1034.3|1035.2|1034|1035.6|1034.4|1034.7|1033.5|75
1744359600000|2025-04-11 08:20:00|1034.9|1033.7|1034.3|1033.1|1035|1033.8|1034.2|1033|89
1744359900000|2025-04-11 08:25:00|1034.2|1033|1034.5|1033.3|1034.7|1033.5|1034.2|1033|141
1744360200000|2025-04-11 08:30:00|1034.6|1033.4|1035|1033.8|1035.4|1034.2|1034.5|1033.3|94
1744360500000|2025-04-11 08:35:00|1034.9|1033.7|1035.4|1034.2|1035.4|1034.2|1034.7|1033.5|24
1744360800000|2025-04-11 08:40:00|1035.2|1034|1035.5|1034.3|1035.5|1034.3|1035.1|1033.9|75
1744361100000|2025-04-11 08:45:00|1035.2|1034|1036.3|1035.1|1036.4|1035.2|1035.2|1034|25
1744361400000|2025-04-11 08:50:00|1036.2|1035|1036.5|1035.3|1037.1|1035.9|1036.2|1035|68
1744361700000|2025-04-11 08:55:00|1036.6|1035.4|1036.7|1035.5|1037|1035.8|1036.5|1035.3|5
1744362000000|2025-04-11 09:00:00|1036.5|1035.3|1036.4|1035.2|1036.7|1035.5|1036.1|1034.9|83
1744362300000|2025-04-11 09:05:00|1036.5|1035.3|1034.4|1033.2|1036.5|1035.3|1034|1032.8|260
1744362600000|2025-04-11 09:10:00|1034.2|1033|1034.8|1033.6|1035|1033.8|1034.2|1033|47
1744362900000|2025-04-11 09:15:00|1035|1033.8|1036.4|1035.2|1036.4|1035.2|1035|1033.8|87
1744363200000|2025-04-11 09:20:00|1036.5|1035.3|1036.3|1035.1|1036.7|1035.5|1036|1034.8|17
1744363500000|2025-04-11 09:25:00|1036.4|1035.2|1036.4|1035.2|1037.1|1035.9|1036.2|1035|35
1744363800000|2025-04-11 09:30:00|1036.3|1035.1|1037.2|1036|1037.2|1036|1036.2|1035|18
1744364100000|2025-04-11 09:35:00|1037.3|1036.1|1036.8|1035.6|1037.4|1036.2|1036.3|1035.1|210
1744364400000|2025-04-11 09:40:00|1036.9|1035.7|1037.8|1036.6|1037.9|1036.7|1036.9|1035.7|87
1744364700000|2025-04-11 09:45:00|1037.7|1036.5|1038.2|1037|1038.4|1037.2|1037.7|1036.5|177
1744365000000|2025-04-11 09:50:00|1038.1|1036.9|1038.2|1037|1038.7|1037.5|1038.1|1036.9|55
1744365300000|2025-04-11 09:55:00|1038.1|1036.9|1038.4|1037.2|1038.4|1037.2|1038.1|1036.9|146
1744365600000|2025-04-11 10:00:00|1038.2|1037|1037.4|1036.2|1038.3|1037.1|1037.3|1036.1|88
1744365900000|2025-04-11 10:05:00|1037.1|1035.9|1037.3|1036.1|1037.4|1036.2|1037.1|1035.9|144
1744366200000|2025-04-11 10:10:00|1037.4|1036.2|1037.6|1036.4|1037.6|1036.4|1037.1|1035.9|42
1744366500000|2025-04-11 10:15:00|1037.3|1036.1|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|29
1744366800000|2025-04-11 10:20:00|1037.8|1036.6|1037.6|1036.4|1037.8|1036.6|1037.3|1036.1|19
1744367100000|2025-04-11 10:25:00|1037.5|1036.3|1037.1|1035.9|1037.5|1036.3|1036.8|1035.6|31
1744367400000|2025-04-11 10:30:00|1036.8|1035.6|1036.3|1035.1|1037.1|1035.9|1036.2|1035|168
1744367700000|2025-04-11 10:35:00|1036.4|1035.2|1036.6|1035.4|1036.6|1035.4|1036.3|1035.1|17
1744368000000|2025-04-11 10:40:00|1036.4|1035.2|1036|1034.8|1036.4|1035.2|1035.5|1034.3|37
1744368300000|2025-04-11 10:45:00|1035.9|1034.7|1036.1|1034.9|1036.3|1035.1|1035.6|1034.4|30
1744368600000|2025-04-11 10:50:00|1036|1034.8|1035.9|1034.7|1036|1034.8|1035.2|1034|34
1744368900000|2025-04-11 10:55:00|1036.1|1034.9|1035.5|1034.3|1036.4|1035.2|1035.5|1034.3|51
1744369200000|2025-04-11 11:00:00|1035.3|1034.1|1036.6|1035.4|1036.6|1035.4|1035.3|1034.1|62
1744369500000|2025-04-11 11:05:00|1036.7|1035.5|1036.8|1035.6|1036.9|1035.7|1036.5|1035.3|34
1744369800000|2025-04-11 11:10:00|1036.9|1035.7|1036.3|1035.1|1036.9|1035.7|1036.3|1035.1|24
1744370100000|2025-04-11 11:15:00|1036.4|1035.2|1035.7|1034.5|1036.4|1035.2|1035.5|1034.3|19
1744370400000|2025-04-11 11:20:00|1035.8|1034.6|1035.9|1034.7|1036.1|1034.9|1035.4|1034.2|34
1744370700000|2025-04-11 11:25:00|1035.7|1034.5|1036.1|1034.9|1036.1|1034.9|1035.5|1034.3|372
1744371000000|2025-04-11 11:30:00|1036.3|1035.1|1035.6|1034.4|1036.3|1035.1|1035.5|1034.3|67
1744371300000|2025-04-11 11:35:00|1035.5|1034.3|1035.6|1034.4|1036.1|1034.9|1035.1|1033.9|44
1744371600000|2025-04-11 11:40:00|1035.8|1034.6|1035.3|1034.1|1036.1|1034.9|1035.3|1034.1|53
1744371900000|2025-04-11 11:45:00|1035.4|1034.2|1036.3|1035.1|1036.3|1035.1|1035.4|1034.2|40
1744372200000|2025-04-11 11:50:00|1036|1034.8|1037.1|1035.9|1037.1|1035.9|1035.8|1034.6|78
1744372500000|2025-04-11 11:55:00|1037|1035.8|1035.6|1034.4|1037.1|1035.9|1035.6|1034.4|183
1744372800000|2025-04-11 12:00:00|1035.3|1034.1|1036.3|1035.1|1037|1035.8|1035.1|1033.9|219
1744373100000|2025-04-11 12:05:00|1036.2|1035|1037.7|1036.5|1037.8|1036.6|1036.1|1034.9|105
1744373400000|2025-04-11 12:10:00|1037.6|1036.4|1038.3|1037.1|1038.3|1037.1|1037.3|1036.1|537
1744373700000|2025-04-11 12:15:00|1038.2|1037|1038.3|1037.1|1039.3|1038.1|1038.2|1037|544
1744374000000|2025-04-11 12:20:00|1038.4|1037.2|1038.6|1037.4|1038.6|1037.4|1038.1|1036.9|75
1744374300000|2025-04-11 12:25:00|1038.3|1037.1|1038.3|1037.1|1038.4|1037.2|1037.6|1036.4|319
1744374600000|2025-04-11 12:30:00|1038.4|1037.2|1039.3|1038.1|1039.4|1038.2|1038.1|1036.9|181
1744374900000|2025-04-11 12:35:00|1039.4|1038.2|1038.6|1037.4|1039.5|1038.3|1038.2|1037|117
1744375200000|2025-04-11 12:40:00|1038.7|1037.5|1038.2|1037|1038.8|1037.6|1038|1036.8|138
1744378200000|2025-04-11 13:30:00|1037.6|1036.4|1038.3|1037.1|1040.4|1039.2|1036.5|1035.3|2840
1744378500000|2025-04-11 13:35:00|1038.5|1037.3|1036.2|1035|1038.5|1037.3|1035.5|1034.3|1617
1744378800000|2025-04-11 13:40:00|1036.4|1035.2|1037.3|1036.1|1038.3|1037.1|1036|1034.8|1381
1744379100000|2025-04-11 13:45:00|1037.1|1035.9|1036.9|1035.7|1038.1|1036.9|1036.6|1035.4|1437
1744379400000|2025-04-11 13:50:00|1037|1035.8|1036.8|1035.6|1037.7|1036.5|1036.1|1034.9|988
1744379700000|2025-04-11 13:55:00|1036.7|1035.5|1038.5|1037.3|1038.5|1037.3|1035.8|1034.6|1284
1744380000000|2025-04-11 14:00:00|1038.4|1037.2|1040.3|1039.1|1040.3|1039.1|1037.5|1036.3|1908
1744380300000|2025-04-11 14:05:00|1040.5|1039.3|1042.1|1040.9|1042.1|1040.9|1040.3|1039.1|2365
1744380600000|2025-04-11 14:10:00|1042.2|1041|1043.8|1042.6|1044.6|1043.4|1041.7|1040.5|2276
1744380900000|2025-04-11 14:15:00|1043.5|1042.3|1043.1|1041.9|1044.5|1043.3|1042.1|1040.9|1833
1744381200000|2025-04-11 14:20:00|1043.2|1042|1044.2|1043|1044.4|1043.2|1043.1|1041.9|1534
1744381500000|2025-04-11 14:25:00|1044|1042.8|1044.3|1043.1|1044.5|1043.3|1043.3|1042.1|1395
1744381800000|2025-04-11 14:30:00|1044.1|1042.9|1045.7|1044.5|1046.3|1045.1|1044|1042.8|3232
1744382100000|2025-04-11 14:35:00|1045.8|1044.6|1045.2|1044|1046.3|1045.1|1043.3|1042.1|1693
1744382400000|2025-04-11 14:40:00|1045.3|1044.1|1045.8|1044.6|1046.1|1044.9|1045|1043.8|1462
1744382700000|2025-04-11 14:45:00|1046|1044.8|1045.8|1044.6|1046.3|1045.1|1044.8|1043.6|1215
1744383000000|2025-04-11 14:50:00|1045.6|1044.4|1045.6|1044.4|1046.5|1045.3|1044.9|1043.7|1677
1744383300000|2025-04-11 14:55:00|1045.7|1044.5|1048.2|1047|1048.2|1047|1045.5|1044.3|1538
1744383600000|2025-04-11 15:00:00|1048.4|1047.2|1049.7|1048.5|1050|1048.8|1048.1|1046.9|1563
1744383900000|2025-04-11 15:05:00|1049.8|1048.6|1049.6|1048.4|1049.9|1048.7|1048.5|1047.3|1784
1744384200000|2025-04-11 15:10:00|1049.7|1048.5|1050|1048.8|1050.7|1049.5|1049.3|1048.1|1756
1744384500000|2025-04-11 15:15:00|1050.1|1048.9|1047|1045.8|1050.8|1049.6|1046.5|1045.3|1619
1744384800000|2025-04-11 15:20:00|1046.9|1045.7|1048.4|1047.2|1049|1047.8|1046.5|1045.3|1385
1744385100000|2025-04-11 15:25:00|1048.6|1047.4|1049.3|1048.1|1050.4|1049.2|1048.3|1047.1|1217
1744385400000|2025-04-11 15:30:00|1049.2|1048|1049.3|1048.1|1049.7|1048.5|1048.3|1047.1|2066
1744385700000|2025-04-11 15:35:00|1049.1|1047.9|1049.5|1048.3|1049.8|1048.6|1047.8|1046.6|1387
1744386000000|2025-04-11 15:40:00|1049.6|1048.4|1049.5|1048.3|1050.2|1049|1049.3|1048.1|2055
1744386300000|2025-04-11 15:45:00|1049.4|1048.2|1048.6|1047.4|1049.5|1048.3|1048.2|1047|752
1744386600000|2025-04-11 15:50:00|1048.5|1047.3|1047.8|1046.6|1049|1047.8|1047.7|1046.5|1132
1744386900000|2025-04-11 15:55:00|1048|1046.8|1048.8|1047.6|1048.8|1047.6|1047.5|1046.3|544
1744387200000|2025-04-11 16:00:00|1049|1047.8|1049.2|1048|1049.4|1048.2|1048.5|1047.3|708
1744387500000|2025-04-11 16:05:00|1049|1047.8|1048.7|1047.5|1049.6|1048.4|1048.5|1047.3|678
1744387800000|2025-04-11 16:10:00|1048.8|1047.6|1049.7|1048.5|1050|1048.8|1048.7|1047.5|994
1744388100000|2025-04-11 16:15:00|1049.8|1048.6|1050.1|1048.9|1050.5|1049.3|1049.2|1048|892
1744388400000|2025-04-11 16:20:00|1050.2|1049|1050|1048.8|1050.5|1049.3|1049.5|1048.3|533
1744388700000|2025-04-11 16:25:00|1049.8|1048.6|1050|1048.8|1050.5|1049.3|1049.5|1048.3|594
1744389000000|2025-04-11 16:30:00|1050.2|1049|1050.3|1049.1|1050.5|1049.3|1049.7|1048.5|660
1744389300000|2025-04-11 16:35:00|1050.5|1049.3|1049.8|1048.6|1050.5|1049.3|1048.9|1047.7|1420
1744389600000|2025-04-11 16:40:00|1049.9|1048.7|1050.1|1048.9|1050.3|1049.1|1049.3|1048.1|721
1744389900000|2025-04-11 16:45:00|1050|1048.8|1050.5|1049.3|1050.9|1049.7|1049.7|1048.5|722
1744390200000|2025-04-11 16:50:00|1050.4|1049.2|1050.2|1049|1051|1049.8|1050.1|1048.9|901
1744390500000|2025-04-11 16:55:00|1050.4|1049.2|1050.4|1049.2|1050.9|1049.7|1049.9|1048.7|897
1744390800000|2025-04-11 17:00:00|1050.1|1048.9|1049.9|1048.7|1050.4|1049.2|1049.1|1047.9|1333
1744391100000|2025-04-11 17:05:00|1050.1|1048.9|1050.1|1048.9|1050.1|1048.9|1049.6|1048.4|547
1744391400000|2025-04-11 17:10:00|1050.3|1049.1|1050.9|1049.7|1051|1049.8|1049.7|1048.5|590
1744391700000|2025-04-11 17:15:00|1051|1049.8|1051.3|1050.1|1051.6|1050.4|1050.4|1049.2|939
1744392000000|2025-04-11 17:20:00|1051.2|1050|1051.7|1050.5|1051.7|1050.5|1050.5|1049.3|897
1744392300000|2025-04-11 17:25:00|1051.5|1050.3|1052|1050.8|1052|1050.8|1051.3|1050.1|533
1744392600000|2025-04-11 17:30:00|1051.8|1050.6|1050.2|1049|1052.1|1050.9|1050.2|1049|902
1744392900000|2025-04-11 17:35:00|1050|1048.8|1049.5|1048.3|1050.1|1048.9|1048.7|1047.5|1746
1744393200000|2025-04-11 17:40:00|1049.6|1048.4|1048.1|1046.9|1049.7|1048.5|1047.9|1046.7|1082
1744393500000|2025-04-11 17:45:00|1048.2|1047|1047.5|1046.3|1048.4|1047.2|1047|1045.8|1532
1744393800000|2025-04-11 17:50:00|1047.6|1046.4|1047.8|1046.6|1048.3|1047.1|1047|1045.8|806
1744394100000|2025-04-11 17:55:00|1047.5|1046.3|1048.3|1047.1|1048.5|1047.3|1047.3|1046.1|1361
1744394400000|2025-04-11 18:00:00|1048.2|1047|1050.2|1049|1050.6|1049.4|1047.9|1046.7|1579
1744394700000|2025-04-11 18:05:00|1050.1|1048.9|1049.9|1048.7|1050.7|1049.5|1049.2|1048|1342
1744395000000|2025-04-11 18:10:00|1050.1|1048.9|1051.1|1049.9|1051.4|1050.2|1048.7|1047.5|4380
1744395300000|2025-04-11 18:15:00|1050.9|1049.7|1051.6|1050.4|1051.6|1050.4|1050.2|1049|2196
1744588800000|2025-04-14 00:00:00|1050.6|1049.4|1048.7|1047.5|1051.5|1050.3|1048.3|1047.1|886
1744589100000|2025-04-14 00:05:00|1048.6|1047.4|1046.4|1045.2|1049.3|1048.1|1046.3|1045.1|476
1744589400000|2025-04-14 00:10:00|1046.3|1045.1|1047.3|1046.1|1047.3|1046.1|1046.3|1045.1|155
1744589700000|2025-04-14 00:15:00|1047.5|1046.3|1047.7|1046.5|1047.8|1046.6|1047|1045.8|109
1744590000000|2025-04-14 00:20:00|1048|1046.8|1047.3|1046.1|1048.1|1046.9|1047|1045.8|184
1744590300000|2025-04-14 00:25:00|1047.1|1045.9|1047.1|1045.9|1047.6|1046.4|1046.8|1045.6|136
1744590600000|2025-04-14 00:30:00|1047.3|1046.1|1047.1|1045.9|1047.7|1046.5|1047.1|1045.9|32
1744590900000|2025-04-14 00:35:00|1046.9|1045.7|1046.6|1045.4|1047.2|1046|1046.5|1045.3|44
1744591200000|2025-04-14 00:40:00|1046.4|1045.2|1045.2|1044|1046.4|1045.2|1045.2|1044|206
1744591500000|2025-04-14 00:45:00|1045|1043.8|1045.7|1044.5|1045.7|1044.5|1045|1043.8|268
1744591800000|2025-04-14 00:50:00|1045.4|1044.2|1045.4|1044.2|1045.6|1044.4|1045|1043.8|77
1744592100000|2025-04-14 00:55:00|1045.5|1044.3|1045.2|1044|1045.7|1044.5|1045|1043.8|54
1744592400000|2025-04-14 01:00:00|1045.4|1044.2|1046.3|1045.1|1046.3|1045.1|1045.2|1044|147
1744592700000|2025-04-14 01:05:00|1046.2|1045|1045.7|1044.5|1046.5|1045.3|1045.5|1044.3|97
1744593000000|2025-04-14 01:10:00|1045.6|1044.4|1046.1|1044.9|1046.4|1045.2|1045.2|1044|64
1744593300000|2025-04-14 01:15:00|1046.3|1045.1|1047.1|1045.9|1047.2|1046|1045.9|1044.7|276
1744593600000|2025-04-14 01:20:00|1047|1045.8|1048.1|1046.9|1048.2|1047|1046.9|1045.7|140
1744593900000|2025-04-14 01:25:00|1047.6|1046.4|1048.1|1046.9|1048.2|1047|1047|1045.8|162
1744594200000|2025-04-14 01:30:00|1048.3|1047.1|1048.9|1047.7|1049|1047.8|1048.3|1047.1|73
1744594500000|2025-04-14 01:35:00|1048.4|1047.2|1047.5|1046.3|1048.7|1047.5|1047.2|1046|192
1744594800000|2025-04-14 01:40:00|1047.6|1046.4|1047.3|1046.1|1047.8|1046.6|1047.2|1046|224
1744595100000|2025-04-14 01:45:00|1047.4|1046.2|1047.2|1046|1047.6|1046.4|1047.1|1045.9|190
1744595400000|2025-04-14 01:50:00|1047.3|1046.1|1047.1|1045.9|1047.4|1046.2|1047.1|1045.9|26
1744595700000|2025-04-14 01:55:00|1047.3|1046.1|1046.9|1045.7|1047.4|1046.2|1046.8|1045.6|29
1744596000000|2025-04-14 02:00:00|1047|1045.8|1047.9|1046.7|1048.1|1046.9|1047|1045.8|93
1744596300000|2025-04-14 02:05:00|1048|1046.8|1048.5|1047.3|1048.9|1047.7|1047.9|1046.7|48
1744596600000|2025-04-14 02:10:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1047.9|1046.7|33
1744596900000|2025-04-14 02:15:00|1048|1046.8|1047.6|1046.4|1048|1046.8|1047.6|1046.4|11
1744597200000|2025-04-14 02:20:00|1047.7|1046.5|1047.5|1046.3|1047.7|1046.5|1047.5|1046.3|1
1744597500000|2025-04-14 02:25:00|1047.7|1046.5|1047.7|1046.5|1047.8|1046.6|1047.5|1046.3|8
1744597800000|2025-04-14 02:30:00|1047.8|1046.6|1047.8|1046.6|1047.9|1046.7|1047.5|1046.3|19
1744598100000|2025-04-14 02:35:00|1047.7|1046.5|1047.8|1046.6|1048.2|1047|1047.4|1046.2|46
1744598400000|2025-04-14 02:40:00|1047.9|1046.7|1048.5|1047.3|1048.8|1047.6|1047.9|1046.7|54
1744598700000|2025-04-14 02:45:00|1048.6|1047.4|1048.8|1047.6|1048.9|1047.7|1048.1|1046.9|70
1744599000000|2025-04-14 02:50:00|1048.7|1047.5|1048.4|1047.2|1048.8|1047.6|1048.4|1047.2|12
1744599300000|2025-04-14 02:55:00|1048.5|1047.3|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|9
1744599600000|2025-04-14 03:00:00|1048.2|1047|1048.4|1047.2|1048.4|1047.2|1047.9|1046.7|10
1744599900000|2025-04-14 03:05:00|1048.6|1047.4|1048.4|1047.2|1048.9|1047.7|1048.4|1047.2|18
1744600200000|2025-04-14 03:10:00|1048.2|1047|1048.4|1047.2|1048.5|1047.3|1048.2|1047|8
1744600500000|2025-04-14 03:15:00|1048.3|1047.1|1048.4|1047.2|1048.5|1047.3|1048.2|1047|1
1744600800000|2025-04-14 03:20:00|1048.3|1047.1|1048.5|1047.3|1048.7|1047.5|1048.3|1047.1|2
1744601100000|2025-04-14 03:25:00|1048.4|1047.2|1048.2|1047|1048.7|1047.5|1048.2|1047|6
1744601400000|2025-04-14 03:30:00|1048.1|1046.9|1047.9|1046.7|1048.1|1046.9|1047.8|1046.6|14
1744601700000|2025-04-14 03:35:00|1047.7|1046.5|1047.9|1046.7|1048|1046.8|1047.7|1046.5|4
1744602000000|2025-04-14 03:40:00|1048|1046.8|1048.1|1046.9|1048.2|1047|1048|1046.8|22
1744602300000|2025-04-14 03:45:00|1048.2|1047|1048.1|1046.9|1048.2|1047|1048.1|1046.9|15
1744602600000|2025-04-14 03:50:00|1048.3|1047.1|1048.2|1047|1048.3|1047.1|1048.1|1046.9|2
1744602900000|2025-04-14 03:55:00|1048.1|1046.9|1048.1|1046.9|1048.2|1047|1048.1|1046.9|1
1744603200000|2025-04-14 04:00:00|||||||||2
1744603800000|2025-04-14 04:10:00|1047.9|1046.7|1048.1|1046.9|1048.1|1046.9|1047.9|1046.7|2
1744604100000|2025-04-14 04:15:00|1048|1046.8|1047.9|1046.7|1048|1046.8|1047.9|1046.7|42
1744604400000|2025-04-14 04:20:00|1048|1046.8|1047.9|1046.7|1048.1|1046.9|1047.9|1046.7|1
1744604700000|2025-04-14 04:25:00|1048.1|1046.9|1048.1|1046.9|1048.1|1046.9|1048.1|1046.9|4
1744605000000|2025-04-14 04:30:00|||||||||2
1744605300000|2025-04-14 04:35:00|1048|1046.8|1048|1046.8|1048.1|1046.9|1047.8|1046.6|2
1744605600000|2025-04-14 04:40:00|1047.9|1046.7|1047.4|1046.2|1047.9|1046.7|1047.4|1046.2|49
1744605900000|2025-04-14 04:45:00|1047.5|1046.3|1047.4|1046.2|1047.5|1046.3|1047.1|1045.9|88
1744606200000|2025-04-14 04:50:00|1047.6|1046.4|1047.4|1046.2|1047.6|1046.4|1047.4|1046.2|3
1744606500000|2025-04-14 04:55:00|1047.3|1046.1|1047|1045.8|1047.4|1046.2|1047|1045.8|4
1744606800000|2025-04-14 05:00:00|1047.1|1045.9|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|4
1744607100000|2025-04-14 05:05:00|1047.1|1045.9|1047.1|1045.9|1047.1|1045.9|1047.1|1045.9|9
1744607400000|2025-04-14 05:10:00|1047.4|1046.2|1047.3|1046.1|1047.4|1046.2|1047.3|1046.1|12
1744607700000|2025-04-14 05:15:00|1047.2|1046|1047.6|1046.4|1047.7|1046.5|1047.1|1045.9|17
1744608000000|2025-04-14 05:20:00|1047.7|1046.5|1047.9|1046.7|1048|1046.8|1047.7|1046.5|35
1744608300000|2025-04-14 05:25:00|1047.7|1046.5|1047.6|1046.4|1047.7|1046.5|1047.6|1046.4|5
1744608600000|2025-04-14 05:30:00|1047.4|1046.2|1047.7|1046.5|1047.9|1046.7|1047.4|1046.2|19
1744608900000|2025-04-14 05:35:00|1047.6|1046.4|1047.4|1046.2|1047.6|1046.4|1047.4|1046.2|5
1744609200000|2025-04-14 05:40:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.2|1046|25
1744609500000|2025-04-14 05:45:00|1047.5|1046.3|1047.6|1046.4|1047.7|1046.5|1047.5|1046.3|1
1744609800000|2025-04-14 05:50:00|1047.7|1046.5|1047.7|1046.5|1047.7|1046.5|1047.2|1046|5
1744610100000|2025-04-14 05:55:00|1047.5|1046.3|1047.2|1046|1047.5|1046.3|1047|1045.8|14
1744610400000|2025-04-14 06:00:00|1047.3|1046.1|1047.3|1046.1|1047.5|1046.3|1047.2|1046|17
1744610700000|2025-04-14 06:05:00|1047.5|1046.3|1047.5|1046.3|1047.6|1046.4|1047.3|1046.1|3
1744611000000|2025-04-14 06:10:00|1047.6|1046.4|1047.5|1046.3|1047.6|1046.4|1047.3|1046.1|61
1744611300000|2025-04-14 06:15:00|1047.4|1046.2|1047|1045.8|1047.7|1046.5|1047|1045.8|24
1744611600000|2025-04-14 06:20:00|1047.1|1045.9|1047.5|1046.3|1047.5|1046.3|1046.9|1045.7|20
1744611900000|2025-04-14 06:25:00|1047.6|1046.4|1047.6|1046.4|1047.7|1046.5|1047.4|1046.2|7
1744612200000|2025-04-14 06:30:00|1047.5|1046.3|1047.6|1046.4|1047.7|1046.5|1047.5|1046.3|2
1744612500000|2025-04-14 06:35:00|1047.5|1046.3|1048.5|1047.3|1048.5|1047.3|1047.5|1046.3|66
1744612800000|2025-04-14 06:40:00|1048.6|1047.4|1048.8|1047.6|1049.3|1048.1|1048.6|1047.4|48
1744613400000|2025-04-14 06:50:00|1048.9|1047.7|1048.6|1047.4|1048.9|1047.7|1048.5|1047.3|30
1744613700000|2025-04-14 06:55:00|1048.5|1047.3|1048.5|1047.3|1049|1047.8|1048.3|1047.1|79
1744614000000|2025-04-14 07:00:00|1048.6|1047.4|1048.4|1047.2|1048.7|1047.5|1048.3|1047.1|15
1744614300000|2025-04-14 07:05:00|1048.3|1047.1|1047.8|1046.6|1048.5|1047.3|1047.6|1046.4|19
1744614600000|2025-04-14 07:10:00|1047.7|1046.5|1047.6|1046.4|1047.9|1046.7|1047.5|1046.3|18
1744614900000|2025-04-14 07:15:00|1047.5|1046.3|1047.3|1046.1|1047.7|1046.5|1047.3|1046.1|17
1744615200000|2025-04-14 07:20:00|1047.2|1046|1047|1045.8|1047.3|1046.1|1047|1045.8|124
1744615500000|2025-04-14 07:25:00|1046.9|1045.7|1047.5|1046.3|1047.5|1046.3|1046.8|1045.6|36
1744615800000|2025-04-14 07:30:00|1047.6|1046.4|1048|1046.8|1048.1|1046.9|1047.5|1046.3|187
1744616100000|2025-04-14 07:35:00|1048.1|1046.9|1048.3|1047.1|1048.3|1047.1|1047.8|1046.6|11
1744616400000|2025-04-14 07:40:00|1048.4|1047.2|1048.5|1047.3|1048.5|1047.3|1048.3|1047.1|16
1744616700000|2025-04-14 07:45:00|1048.3|1047.1|1047.3|1046.1|1048.5|1047.3|1047.1|1045.9|38
1744617000000|2025-04-14 07:50:00|1047.4|1046.2|1047.3|1046.1|1047.7|1046.5|1047.3|1046.1|18
1744617300000|2025-04-14 07:55:00|1047.4|1046.2|1047.5|1046.3|1047.6|1046.4|1047.4|1046.2|12
1744617600000|2025-04-14 08:00:00|1047.3|1046.1|1047.3|1046.1|1047.5|1046.3|1047.1|1045.9|98
1744617900000|2025-04-14 08:05:00|1047.4|1046.2|1047.5|1046.3|1047.8|1046.6|1047.4|1046.2|6
1744618200000|2025-04-14 08:10:00|1047.6|1046.4|1048.3|1047.1|1048.3|1047.1|1047.5|1046.3|52
1744618500000|2025-04-14 08:15:00|1048.4|1047.2|1047.8|1046.6|1048.4|1047.2|1047.8|1046.6|17
1744618800000|2025-04-14 08:20:00|1047.9|1046.7|1048.8|1047.6|1048.8|1047.6|1047.9|1046.7|27
1744619100000|2025-04-14 08:25:00|1049.1|1047.9|1049.6|1048.4|1049.6|1048.4|1048.9|1047.7|80
1744619400000|2025-04-14 08:30:00|1049.5|1048.3|1049.1|1047.9|1049.5|1048.3|1049.1|1047.9|47
1744619700000|2025-04-14 08:35:00|1049.2|1048|1048.8|1047.6|1049.3|1048.1|1048.8|1047.6|139
1744620000000|2025-04-14 08:40:00|1048.9|1047.7|1048.6|1047.4|1048.9|1047.7|1048.5|1047.3|15
1744620300000|2025-04-14 08:45:00|1048.7|1047.5|1048.8|1047.6|1048.9|1047.7|1048.6|1047.4|14
1744620600000|2025-04-14 08:50:00|1048.9|1047.7|1048.6|1047.4|1048.9|1047.7|1048.5|1047.3|22
1744620900000|2025-04-14 08:55:00|1048.7|1047.5|1048.8|1047.6|1048.8|1047.6|1048.5|1047.3|12
1744621200000|2025-04-14 09:00:00|1048.9|1047.7|1048.9|1047.7|1048.9|1047.7|1048.8|1047.6|2
1744621500000|2025-04-14 09:05:00|1048.8|1047.6|1049.3|1048.1|1049.3|1048.1|1048.8|1047.6|34
1744621800000|2025-04-14 09:10:00|1049.4|1048.2|1049.3|1048.1|1049.4|1048.2|1049.2|1048|27
1744622100000|2025-04-14 09:15:00|1049.4|1048.2|1049.3|1048.1|1049.5|1048.3|1049.1|1047.9|35
1744622400000|2025-04-14 09:20:00|1049.5|1048.3|1049.6|1048.4|1049.6|1048.4|1049.3|1048.1|37
1744622700000|2025-04-14 09:25:00|1049.7|1048.5|1049.8|1048.6|1049.8|1048.6|1049.6|1048.4|33
1744623000000|2025-04-14 09:30:00|1049.9|1048.7|1050.6|1049.4|1050.6|1049.4|1049.9|1048.7|189
1744623300000|2025-04-14 09:35:00|||||||||43
1744623600000|2025-04-14 09:40:00|1050.7|1049.5|1050.4|1049.2|1050.7|1049.5|1050.2|1049|34
1744623900000|2025-04-14 09:45:00|1050.5|1049.3|1050.4|1049.2|1050.5|1049.3|1050.1|1048.9|32
1744624200000|2025-04-14 09:50:00|1050.3|1049.1|1050.7|1049.5|1050.9|1049.7|1050.1|1048.9|83
1744624500000|2025-04-14 09:55:00|1050.9|1049.7|1050.5|1049.3|1051|1049.8|1050.5|1049.3|76
1744624800000|2025-04-14 10:00:00|1050.6|1049.4|1051.1|1049.9|1051.2|1050|1050.6|1049.4|49
1744625100000|2025-04-14 10:05:00|1050.9|1049.7|1049.9|1048.7|1050.9|1049.7|1049.9|1048.7|87
1744625400000|2025-04-14 10:10:00|1049.6|1048.4|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|60
1744625700000|2025-04-14 10:15:00|1049.5|1048.3|1048.8|1047.6|1049.5|1048.3|1048.7|1047.5|56
1744626000000|2025-04-14 10:20:00|1048.9|1047.7|1048.9|1047.7|1049.1|1047.9|1048.8|1047.6|23
1744626300000|2025-04-14 10:25:00|1049|1047.8|1049.7|1048.5|1049.7|1048.5|1048.9|1047.7|31
1744626600000|2025-04-14 10:30:00|1049.8|1048.6|1049.9|1048.7|1050.1|1048.9|1049.7|1048.5|29
1744626900000|2025-04-14 10:35:00|1050.1|1048.9|1050.3|1049.1|1050.8|1049.6|1050.1|1048.9|202
1744627200000|2025-04-14 10:40:00|1050.4|1049.2|1049.8|1048.6|1050.7|1049.5|1049.6|1048.4|115
1744627500000|2025-04-14 10:45:00|1049.7|1048.5|1049.3|1048.1|1049.8|1048.6|1049.2|1048|45
1744627800000|2025-04-14 10:50:00|1049.2|1048|1048.9|1047.7|1049.2|1048|1048.9|1047.7|36
1744628100000|2025-04-14 10:55:00|1049|1047.8|1049.1|1047.9|1049.4|1048.2|1049|1047.8|149
1744628400000|2025-04-14 11:00:00|1049.4|1048.2|1049.6|1048.4|1049.6|1048.4|1049.3|1048.1|137
1744628700000|2025-04-14 11:05:00|1049.5|1048.3|1049.6|1048.4|1049.9|1048.7|1049.4|1048.2|74
1744629000000|2025-04-14 11:10:00|1049.9|1048.7|1049.8|1048.6|1050.1|1048.9|1049.8|1048.6|198
1744629300000|2025-04-14 11:15:00|1049.9|1048.7|1049.9|1048.7|1050|1048.8|1049.7|1048.5|19
1744629600000|2025-04-14 11:20:00|1050|1048.8|1049.7|1048.5|1050|1048.8|1049.2|1048|365
1744629900000|2025-04-14 11:25:00|1050|1048.8|1050.2|1049|1050.2|1049|1050|1048.8|151
1744630200000|2025-04-14 11:30:00|1050.5|1049.3|1049.9|1048.7|1050.5|1049.3|1049.9|1048.7|256
1744630500000|2025-04-14 11:35:00|1049.7|1048.5|1049.2|1048|1049.7|1048.5|1049.1|1047.9|145
1744630800000|2025-04-14 11:40:00|1049.1|1047.9|1049.6|1048.4|1049.6|1048.4|1049.1|1047.9|42
1744631100000|2025-04-14 11:45:00|1049.7|1048.5|1049.4|1048.2|1050|1048.8|1049.4|1048.2|34
1744631400000|2025-04-14 11:50:00|1049.2|1048|1049.2|1048|1049.3|1048.1|1048.9|1047.7|69
1744631700000|2025-04-14 11:55:00|1049.1|1047.9|1048.7|1047.5|1049.1|1047.9|1048.5|1047.3|89
1744632000000|2025-04-14 12:00:00|1048.9|1047.7|1048.9|1047.7|1049.3|1048.1|1048.6|1047.4|196
1744632300000|2025-04-14 12:05:00|1048.8|1047.6|1050.2|1049|1050.5|1049.3|1048.8|1047.6|204
1744632600000|2025-04-14 12:10:00|1050.3|1049.1|1050.9|1049.7|1050.9|1049.7|1050.2|1049|185
1744632900000|2025-04-14 12:15:00|1050.8|1049.6|1051.2|1050|1051.2|1050|1050.7|1049.5|131
1744633200000|2025-04-14 12:20:00|1051.4|1050.2|1050.9|1049.7|1051.7|1050.5|1050.8|1049.6|249
1744633500000|2025-04-14 12:25:00|1050.8|1049.6|1050|1048.8|1050.8|1049.6|1049.8|1048.6|126
1744633800000|2025-04-14 12:30:00|1050.1|1048.9|1050.8|1049.6|1050.9|1049.7|1050|1048.8|307
1744634100000|2025-04-14 12:35:00|1050.4|1049.2|1050.3|1049.1|1050.5|1049.3|1050.3|1049.1|203
1744634400000|2025-04-14 12:40:00|1050.6|1049.4|1050.7|1049.5|1050.8|1049.6|1050.3|1049.1|529
1744637400000|2025-04-14 13:30:00|1051.8|1050.6|1054.2|1053|1054.5|1053.3|1051.8|1050.6|3148
1744637700000|2025-04-14 13:35:00|1054|1052.8|1053.4|1052.2|1054.5|1053.3|1052.9|1051.7|1556
1744638000000|2025-04-14 13:40:00|1053.2|1052|1055.1|1053.9|1055.3|1054.1|1052.9|1051.7|1226
1744638300000|2025-04-14 13:45:00|1055.2|1054|1054.9|1053.7|1057.2|1056|1054.6|1053.4|930
1744638600000|2025-04-14 13:50:00|1054.7|1053.5|1053.6|1052.4|1055.1|1053.9|1051.6|1050.4|1846
1744638900000|2025-04-14 13:55:00|1053.9|1052.7|1053.1|1051.9|1054|1052.8|1052.3|1051.1|949
1744639200000|2025-04-14 14:00:00|1053.2|1052|1053.7|1052.5|1054.4|1053.2|1052.6|1051.4|1780
1744639500000|2025-04-14 14:05:00|1053.9|1052.7|1055.4|1054.2|1055.4|1054.2|1053.5|1052.3|1728
1744639800000|2025-04-14 14:10:00|1055.2|1054|1054.6|1053.4|1055.6|1054.4|1054|1052.8|863
1744640100000|2025-04-14 14:15:00|1054.3|1053.1|1055.8|1054.6|1055.8|1054.6|1054.1|1052.9|694
1744640400000|2025-04-14 14:20:00|1056|1054.8|1055.8|1054.6|1056.3|1055.1|1055.5|1054.3|629
1744640700000|2025-04-14 14:25:00|1056|1054.8|1057.1|1055.9|1057.1|1055.9|1056|1054.8|1337
1744641000000|2025-04-14 14:30:00|1057.6|1056.4|1055.5|1054.3|1057.6|1056.4|1055.5|1054.3|1031
1744641300000|2025-04-14 14:35:00|1055.3|1054.1|1055.1|1053.9|1055.6|1054.4|1054.3|1053.1|936
1744641600000|2025-04-14 14:40:00|1055|1053.8|1057|1055.8|1057.1|1055.9|1054.8|1053.6|684
1744641900000|2025-04-14 14:45:00|1056.8|1055.6|1057|1055.8|1057.5|1056.3|1056.4|1055.2|1300
1744642200000|2025-04-14 14:50:00|1056.9|1055.7|1056.2|1055|1057|1055.8|1055.3|1054.1|640
1744642500000|2025-04-14 14:55:00|1056.3|1055.1|1054.5|1053.3|1056.3|1055.1|1054.5|1053.3|516
1744642800000|2025-04-14 15:00:00|1054.2|1053|1051.6|1050.4|1054.5|1053.3|1051.6|1050.4|2218
1744643100000|2025-04-14 15:05:00|1051.7|1050.5|1051.4|1050.2|1052|1050.8|1050.9|1049.7|1089
1744643400000|2025-04-14 15:10:00|1051.2|1050|1052.5|1051.3|1052.7|1051.5|1051|1049.8|692
1744643700000|2025-04-14 15:15:00|1052.2|1051|1051|1049.8|1052.5|1051.3|1051|1049.8|728
1744644000000|2025-04-14 15:20:00|1050.8|1049.6|1051.3|1050.1|1051.5|1050.3|1050.7|1049.5|647
1744644300000|2025-04-14 15:25:00|1051.2|1050|1050.6|1049.4|1051.3|1050.1|1050.6|1049.4|1534
1744644600000|2025-04-14 15:30:00|1050.5|1049.3|1050.5|1049.3|1051.5|1050.3|1050|1048.8|936
1744644900000|2025-04-14 15:35:00|1050.7|1049.5|1049.1|1047.9|1051|1049.8|1048.8|1047.6|939
1744645200000|2025-04-14 15:40:00|1049.2|1048|1050.8|1049.6|1050.8|1049.6|1048.8|1047.6|506
1744645500000|2025-04-14 15:45:00|1050.6|1049.4|1049.5|1048.3|1050.6|1049.4|1049.3|1048.1|585
1744645800000|2025-04-14 15:50:00|1049.6|1048.4|1050.1|1048.9|1050.5|1049.3|1049.3|1048.1|427
1744646100000|2025-04-14 15:55:00|1050.2|1049|1050.8|1049.6|1051|1049.8|1050|1048.8|333
1744646400000|2025-04-14 16:00:00|1050.9|1049.7|1051|1049.8|1052|1050.8|1050.5|1049.3|717
1744646700000|2025-04-14 16:05:00|1050.8|1049.6|1050.5|1049.3|1051|1049.8|1050|1048.8|498
1744647000000|2025-04-14 16:10:00|1050.8|1049.6|1050.8|1049.6|1051|1049.8|1050|1048.8|691
1744647300000|2025-04-14 16:15:00|1050.5|1049.3|1049.2|1048|1050.8|1049.6|1048.7|1047.5|952
1744647600000|2025-04-14 16:20:00|1049.3|1048.1|1049.8|1048.6|1050|1048.8|1049.2|1048|339
1744647900000|2025-04-14 16:25:00|1050|1048.8|1049.6|1048.4|1050|1048.8|1049.3|1048.1|213
1744648200000|2025-04-14 16:30:00|1049.8|1048.6|1050.5|1049.3|1050.5|1049.3|1049.5|1048.3|461
1744648500000|2025-04-14 16:35:00|1050.6|1049.4|1050|1048.8|1050.8|1049.6|1049.8|1048.6|286
1744648800000|2025-04-14 16:40:00|1049.9|1048.7|1049.4|1048.2|1050.3|1049.1|1049.3|1048.1|291
1744649100000|2025-04-14 16:45:00|1049.3|1048.1|1049.7|1048.5|1049.9|1048.7|1049.3|1048.1|1296
1744649400000|2025-04-14 16:50:00|1049.9|1048.7|1050.4|1049.2|1050.4|1049.2|1049.5|1048.3|459
1744649700000|2025-04-14 16:55:00|1050.5|1049.3|1050|1048.8|1050.5|1049.3|1049.7|1048.5|872
1744650000000|2025-04-14 17:00:00|1050.1|1048.9|1050|1048.8|1051.4|1050.2|1049.1|1047.9|635
1744650300000|2025-04-14 17:05:00|1049.8|1048.6|1050.3|1049.1|1050.3|1049.1|1049.5|1048.3|424
1744650600000|2025-04-14 17:10:00|1050.5|1049.3|1050.5|1049.3|1050.8|1049.6|1050.3|1049.1|459
1744650900000|2025-04-14 17:15:00|1050.6|1049.4|1050.5|1049.3|1051|1049.8|1050|1048.8|745
1744651200000|2025-04-14 17:20:00|1050.6|1049.4|1050.8|1049.6|1051.3|1050.1|1050.3|1049.1|424
1744651500000|2025-04-14 17:25:00|1050.7|1049.5|1050.2|1049|1051.2|1050|1050|1048.8|365
1744651800000|2025-04-14 17:30:00|1050|1048.8|1048.7|1047.5|1050|1048.8|1048.5|1047.3|405
1744652100000|2025-04-14 17:35:00|1048.8|1047.6|1049.7|1048.5|1049.7|1048.5|1048.8|1047.6|988
1744652400000|2025-04-14 17:40:00|1049.9|1048.7|1049.3|1048.1|1050.2|1049|1049|1047.8|504
1744652700000|2025-04-14 17:45:00|1049.6|1048.4|1049.4|1048.2|1049.6|1048.4|1048.8|1047.6|458
1744653000000|2025-04-14 17:50:00|1049.3|1048.1|1049.8|1048.6|1050.2|1049|1049.3|1048.1|614
1744653300000|2025-04-14 17:55:00|1049.9|1048.7|1049.2|1048|1050.1|1048.9|1049|1047.8|862
1744653600000|2025-04-14 18:00:00|1049|1047.8|1048.2|1047|1049.2|1048|1048|1046.8|1230
1744653900000|2025-04-14 18:05:00|1048.1|1046.9|1048.7|1047.5|1048.8|1047.6|1047.9|1046.7|778
1744654200000|2025-04-14 18:10:00|1048.9|1047.7|1048.8|1047.6|1050|1048.8|1048.8|1047.6|1657
1744654500000|2025-04-14 18:15:00|1048.7|1047.5|1048.9|1047.7|1049.4|1048.2|1048.2|1047|1280
1744675200000|2025-04-15 00:00:00|1048.7|1047.5|1047.6|1046.4|1048.7|1047.5|1047.3|1046.1|924
1744675500000|2025-04-15 00:05:00|1047.3|1046.1|1046.8|1045.6|1047.8|1046.6|1046.8|1045.6|204
1744675800000|2025-04-15 00:10:00|1047|1045.8|1047|1045.8|1047.3|1046.1|1046.8|1045.6|53
1744676100000|2025-04-15 00:15:00|1047.1|1045.9|1047.1|1045.9|1047.3|1046.1|1046.8|1045.6|84
1744676400000|2025-04-15 00:20:00|1047.4|1046.2|1047.3|1046.1|1047.5|1046.3|1047.1|1045.9|135
1744676700000|2025-04-15 00:25:00|||||||||10
1744677000000|2025-04-15 00:30:00|1047.5|1046.3|1047.8|1046.6|1047.8|1046.6|1047.5|1046.3|161
1744677300000|2025-04-15 00:35:00|1047.6|1046.4|1047.8|1046.6|1047.8|1046.6|1047.6|1046.4|39
1744677600000|2025-04-15 00:40:00|1048|1046.8|1048|1046.8|1048.1|1046.9|1047.9|1046.7|31
1744677900000|2025-04-15 00:45:00|1047.9|1046.7|1047.8|1046.6|1047.9|1046.7|1047.3|1046.1|100
1744678200000|2025-04-15 00:50:00|1047.7|1046.5|1047.7|1046.5|1047.8|1046.6|1047.7|1046.5|13
1744678500000|2025-04-15 00:55:00|1047.6|1046.4|1047.6|1046.4|1047.7|1046.5|1047.6|1046.4|2
1744678800000|2025-04-15 01:00:00|1047.5|1046.3|1047|1045.8|1047.5|1046.3|1046.8|1045.6|72
1744679100000|2025-04-15 01:05:00|1047.1|1045.9|1046.8|1045.6|1047.1|1045.9|1046.8|1045.6|60
1744679400000|2025-04-15 01:10:00|1046.9|1045.7|1046.3|1045.1|1046.9|1045.7|1046|1044.8|238
1744679700000|2025-04-15 01:15:00|1046.1|1044.9|1046.2|1045|1046.7|1045.5|1046.1|1044.9|13
1744680000000|2025-04-15 01:20:00|1046.1|1044.9|1046|1044.8|1046.2|1045|1045.6|1044.4|108
1744680300000|2025-04-15 01:25:00|1045.9|1044.7|1045.2|1044|1046|1044.8|1045|1043.8|291
1744680600000|2025-04-15 01:30:00|1045.1|1043.9|1045.3|1044.1|1045.4|1044.2|1045|1043.8|49
1744680900000|2025-04-15 01:35:00|1045.2|1044|1044.4|1043.2|1045.2|1044|1044.2|1043|108
1744681200000|2025-04-15 01:40:00|1044.6|1043.4|1045.1|1043.9|1045.2|1044|1044.5|1043.3|74
1744681500000|2025-04-15 01:45:00|1045|1043.8|1045.1|1043.9|1045.2|1044|1044.5|1043.3|94
1744681800000|2025-04-15 01:50:00|1045.2|1044|1045.5|1044.3|1045.5|1044.3|1045|1043.8|103
1744682100000|2025-04-15 01:55:00|1045.4|1044.2|1045.3|1044.1|1045.5|1044.3|1045|1043.8|88
1744682400000|2025-04-15 02:00:00|1045.2|1044|1045.1|1043.9|1045.3|1044.1|1044.7|1043.5|50
1744682700000|2025-04-15 02:05:00|1045|1043.8|1045.2|1044|1045.2|1044|1044.7|1043.5|14
1744683000000|2025-04-15 02:10:00|1045.5|1044.3|1045.4|1044.2|1045.5|1044.3|1045.2|1044|58
1744683300000|2025-04-15 02:15:00|1045.3|1044.1|1045.5|1044.3|1045.5|1044.3|1045.3|1044.1|2
1744683600000|2025-04-15 02:20:00|1045.4|1044.2|1045.4|1044.2|1045.5|1044.3|1045.3|1044.1|57
1744683900000|2025-04-15 02:25:00|1045.3|1044.1|1045.4|1044.2|1045.6|1044.4|1045.3|1044.1|54
1744684200000|2025-04-15 02:30:00|1045.3|1044.1|1045.7|1044.5|1045.8|1044.6|1045.2|1044|24
1744684500000|2025-04-15 02:35:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.3|1044.1|3
1744684800000|2025-04-15 02:40:00|1045.6|1044.4|1045.5|1044.3|1045.7|1044.5|1045.5|1044.3|3
1744685100000|2025-04-15 02:45:00|1045.7|1044.5|1045.4|1044.2|1045.7|1044.5|1045.2|1044|22
1744685400000|2025-04-15 02:50:00|1045.5|1044.3|1045.2|1044|1045.5|1044.3|1045|1043.8|11
1744685700000|2025-04-15 02:55:00|1045.3|1044.1|1045.3|1044.1|1045.5|1044.3|1045.2|1044|3
1744686000000|2025-04-15 03:00:00|1045.5|1044.3|1045|1043.8|1045.5|1044.3|1045|1043.8|19
1744686300000|2025-04-15 03:05:00|1045.1|1043.9|1044.7|1043.5|1045.2|1044|1044.7|1043.5|37
1744686600000|2025-04-15 03:10:00|1045|1043.8|1044.8|1043.6|1045.1|1043.9|1044.7|1043.5|110
1744686900000|2025-04-15 03:15:00|1044.7|1043.5|1044.3|1043.1|1044.8|1043.6|1043.8|1042.6|90
1744687200000|2025-04-15 03:20:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1044.2|1043|4
1744687500000|2025-04-15 03:25:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.4|1043.2|27
1744687800000|2025-04-15 03:30:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.5|1043.3|8
1744688100000|2025-04-15 03:35:00|||||||||4
1744688400000|2025-04-15 03:40:00|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|7
1744688700000|2025-04-15 03:45:00|1044.5|1043.3|1044.4|1043.2|1044.6|1043.4|1044.4|1043.2|5
1744689000000|2025-04-15 03:50:00|1044.5|1043.3|1043.7|1042.5|1044.5|1043.3|1043.7|1042.5|26
1744689300000|2025-04-15 03:55:00|1043.5|1042.3|1043.6|1042.4|1043.7|1042.5|1043.5|1042.3|28
1744689600000|2025-04-15 04:00:00|1043.5|1042.3|1044|1042.8|1044|1042.8|1043.5|1042.3|25
1744689900000|2025-04-15 04:05:00|1044.2|1043|1044.2|1043|1044.2|1043|1044.2|1043|9
1744690200000|2025-04-15 04:10:00|||||||||9
1744690500000|2025-04-15 04:15:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1044.1|1042.9|10
1744690800000|2025-04-15 04:20:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|54
1744691100000|2025-04-15 04:25:00|1044.4|1043.2|1044.5|1043.3|1044.5|1043.3|1044.4|1043.2|4
1744691400000|2025-04-15 04:30:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|6
1744691700000|2025-04-15 04:35:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1044.3|1043.1|13
1744692000000|2025-04-15 04:40:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|3
1744692300000|2025-04-15 04:45:00|1044.4|1043.2|1044.5|1043.3|1044.5|1043.3|1044.4|1043.2|7
1744692600000|2025-04-15 04:50:00|1044.6|1043.4|1045.1|1043.9|1045.1|1043.9|1044.6|1043.4|220
1744692900000|2025-04-15 04:55:00|1045|1043.8|1045|1043.8|1045.2|1044|1044.9|1043.7|9
1744693200000|2025-04-15 05:00:00|||||||||3
1744693500000|2025-04-15 05:05:00|1045.2|1044|1045.2|1044|1045.4|1044.2|1045.1|1043.9|26
1744693800000|2025-04-15 05:10:00|1045.3|1044.1|1045.5|1044.3|1045.5|1044.3|1045.2|1044|0
1744694100000|2025-04-15 05:15:00|1045.8|1044.6|1045.6|1044.4|1045.8|1044.6|1045.5|1044.3|5
1744694400000|2025-04-15 05:20:00|1045.7|1044.5|1045.8|1044.6|1045.8|1044.6|1045.6|1044.4|7
1744694700000|2025-04-15 05:25:00|1045.7|1044.5|1045.6|1044.4|1045.8|1044.6|1045.5|1044.3|15
1744695000000|2025-04-15 05:30:00|1045.7|1044.5|1045.7|1044.5|1045.8|1044.6|1045.5|1044.3|33
1744695300000|2025-04-15 05:35:00|1045.8|1044.6|1045.5|1044.3|1046|1044.8|1045.5|1044.3|9
1744695600000|2025-04-15 05:40:00|1045.4|1044.2|1045|1043.8|1045.5|1044.3|1045|1043.8|445
1744695900000|2025-04-15 05:45:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1045|1043.8|42
1744696200000|2025-04-15 05:50:00|1045.4|1044.2|1045|1043.8|1045.4|1044.2|1045|1043.8|11
1744696500000|2025-04-15 05:55:00|1045.2|1044|1045.5|1044.3|1045.5|1044.3|1045.2|1044|8
1744696800000|2025-04-15 06:00:00|1045.4|1044.2|1045|1043.8|1045.5|1044.3|1044.8|1043.6|32
1744697100000|2025-04-15 06:05:00|1044.9|1043.7|1044.8|1043.6|1045.1|1043.9|1044.6|1043.4|50
1744697400000|2025-04-15 06:10:00|1044.7|1043.5|1044.3|1043.1|1044.8|1043.6|1044.3|1043.1|60
1744697700000|2025-04-15 06:15:00|1044.2|1043|1044.6|1043.4|1044.6|1043.4|1044.2|1043|26
1744698000000|2025-04-15 06:20:00|1044.4|1043.2|1044.3|1043.1|1044.6|1043.4|1044.1|1042.9|29
1744698300000|2025-04-15 06:25:00|1044.2|1043|1043.4|1042.2|1044.3|1043.1|1043.4|1042.2|127
1744698600000|2025-04-15 06:30:00|1043.3|1042.1|1043.6|1042.4|1043.7|1042.5|1043.2|1042|38
1744698900000|2025-04-15 06:35:00|1043.5|1042.3|1044.5|1043.3|1044.6|1043.4|1043.5|1042.3|14
1744699200000|2025-04-15 06:40:00|1044.6|1043.4|1045|1043.8|1045|1043.8|1044.5|1043.3|26
1744699500000|2025-04-15 06:45:00|1045.1|1043.9|1045.5|1044.3|1045.5|1044.3|1045.1|1043.9|130
1744699800000|2025-04-15 06:50:00|1045.6|1044.4|1045.5|1044.3|1045.7|1044.5|1045.2|1044|29
1744700100000|2025-04-15 06:55:00|1045.4|1044.2|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|81
1744700400000|2025-04-15 07:00:00|1045.3|1044.1|1046|1044.8|1046.1|1044.9|1045.3|1044.1|32
1744700700000|2025-04-15 07:05:00|1046.1|1044.9|1046.2|1045|1046.3|1045.1|1045.8|1044.6|30
1744701000000|2025-04-15 07:10:00|1046.3|1045.1|1046.2|1045|1046.4|1045.2|1046.2|1045|80
1744701300000|2025-04-15 07:15:00|1046.3|1045.1|1046.2|1045|1046.6|1045.4|1046.1|1044.9|15
1744701600000|2025-04-15 07:20:00|1046.1|1044.9|1045|1043.8|1046.1|1044.9|1045|1043.8|22
1744701900000|2025-04-15 07:25:00|1045.1|1043.9|1045.2|1044|1045.3|1044.1|1045|1043.8|8
1744702200000|2025-04-15 07:30:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1044.8|1043.6|17
1744702500000|2025-04-15 07:35:00|1045.3|1044.1|1045.5|1044.3|1045.6|1044.4|1045.2|1044|6
1744702800000|2025-04-15 07:40:00|1045.6|1044.4|1046.2|1045|1046.3|1045.1|1045.5|1044.3|4
1744703100000|2025-04-15 07:45:00|1046.1|1044.9|1045.6|1044.4|1046.1|1044.9|1045.6|1044.4|19
1744703400000|2025-04-15 07:50:00|1045.7|1044.5|1045.7|1044.5|1045.7|1044.5|1045.6|1044.4|4
1744703700000|2025-04-15 07:55:00|1045.6|1044.4|1046.1|1044.9|1046.1|1044.9|1045.6|1044.4|13
1744704000000|2025-04-15 08:00:00|1046.3|1045.1|1045.6|1044.4|1046.3|1045.1|1045.6|1044.4|52
1744704300000|2025-04-15 08:05:00|1045.8|1044.6|1045.8|1044.6|1046.2|1045|1045.7|1044.5|40
1744704600000|2025-04-15 08:10:00|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|14
1744704900000|2025-04-15 08:15:00|1045.8|1044.6|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|12
1744705200000|2025-04-15 08:20:00|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|1045.8|1044.6|110
1744705500000|2025-04-15 08:25:00|1045.6|1044.4|1045.6|1044.4|1045.6|1044.4|1045.6|1044.4|18
1744705800000|2025-04-15 08:30:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1044.9|1043.7|41
1744706100000|2025-04-15 08:35:00|1045.7|1044.5|1045.1|1043.9|1045.7|1044.5|1045|1043.8|42
1744706400000|2025-04-15 08:40:00|1045.2|1044|1045|1043.8|1045.4|1044.2|1044.9|1043.7|16
1744706700000|2025-04-15 08:45:00|1044.9|1043.7|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|7
1744707000000|2025-04-15 08:50:00|1045.2|1044|1045.3|1044.1|1045.5|1044.3|1045.1|1043.9|8
1744707300000|2025-04-15 08:55:00|1045.4|1044.2|1045.4|1044.2|1045.7|1044.5|1045.4|1044.2|3
1744707600000|2025-04-15 09:00:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|17
1744707900000|2025-04-15 09:05:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|18
1744708200000|2025-04-15 09:10:00|1044.9|1043.7|1044.1|1042.9|1044.9|1043.7|1044.1|1042.9|47
1744708500000|2025-04-15 09:15:00|1044.2|1043|1043.4|1042.2|1044.2|1043|1043.3|1042.1|79
1744708800000|2025-04-15 09:20:00|1043.5|1042.3|1043.1|1041.9|1043.6|1042.4|1043.1|1041.9|80
1744709100000|2025-04-15 09:25:00|1043.2|1042|1043|1041.8|1043.3|1042.1|1042.9|1041.7|78
1744709400000|2025-04-15 09:30:00|1043.1|1041.9|1043.3|1042.1|1043.4|1042.2|1043|1041.8|31
1744709700000|2025-04-15 09:35:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|12
1744710000000|2025-04-15 09:40:00|1043.3|1042.1|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|126
1744710300000|2025-04-15 09:45:00|1043.3|1042.1|1043.1|1041.9|1043.3|1042.1|1043|1041.8|25
1744710600000|2025-04-15 09:50:00|1043.3|1042.1|1042.9|1041.7|1043.4|1042.2|1042.9|1041.7|237
1744710900000|2025-04-15 09:55:00|1042.7|1041.5|1041.9|1040.7|1042.7|1041.5|1041.9|1040.7|190
1744711200000|2025-04-15 10:00:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.4|1040.2|70
1744711500000|2025-04-15 10:05:00|1042.2|1041|1042.3|1041.1|1042.4|1041.2|1041.9|1040.7|97
1744711800000|2025-04-15 10:10:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.2|1041|29
1744712100000|2025-04-15 10:15:00|1042.6|1041.4|1043.1|1041.9|1043.1|1041.9|1042.4|1041.2|12
1744712400000|2025-04-15 10:20:00|1043.2|1042|1042.6|1041.4|1043.4|1042.2|1042.6|1041.4|23
1744712700000|2025-04-15 10:25:00|1042.4|1041.2|1042.7|1041.5|1042.7|1041.5|1042.3|1041.1|29
1744713000000|2025-04-15 10:30:00|1042.8|1041.6|1042.9|1041.7|1043.2|1042|1042.8|1041.6|13
1744713300000|2025-04-15 10:35:00|1042.8|1041.6|1042.9|1041.7|1042.9|1041.7|1042.6|1041.4|15
1744713600000|2025-04-15 10:40:00|1043|1041.8|1043.4|1042.2|1043.4|1042.2|1042.9|1041.7|8
1744713900000|2025-04-15 10:45:00|1043.1|1041.9|1043.2|1042|1043.2|1042|1043.1|1041.9|14
1744714200000|2025-04-15 10:50:00|1043.3|1042.1|1043|1041.8|1043.6|1042.4|1042.9|1041.7|42
1744714500000|2025-04-15 10:55:00|1043.1|1041.9|1043.1|1041.9|1043.1|1041.9|1043|1041.8|5
1744714800000|2025-04-15 11:00:00|1043.2|1042|1043.9|1042.7|1043.9|1042.7|1043.2|1042|26
1744715100000|2025-04-15 11:05:00|1043.8|1042.6|1044.1|1042.9|1044.1|1042.9|1043.6|1042.4|14
1744715400000|2025-04-15 11:10:00|1044|1042.8|1043.5|1042.3|1044|1042.8|1043.4|1042.2|6
1744715700000|2025-04-15 11:15:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1043.1|1041.9|5
1744716000000|2025-04-15 11:20:00|1043.2|1042|1042.7|1041.5|1043.4|1042.2|1042.7|1041.5|50
1744716300000|2025-04-15 11:25:00|1042.6|1041.4|1042.1|1040.9|1042.8|1041.6|1042.1|1040.9|29
1744716600000|2025-04-15 11:30:00|1041.9|1040.7|1041.1|1039.9|1041.9|1040.7|1041.1|1039.9|85
1744716900000|2025-04-15 11:35:00|1041.4|1040.2|1040.9|1039.7|1041.6|1040.4|1040.9|1039.7|181
1744717200000|2025-04-15 11:40:00|1041.1|1039.9|1041.1|1039.9|1041.4|1040.2|1040.7|1039.5|173
1744717500000|2025-04-15 11:45:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.5|1039.3|644
1744717800000|2025-04-15 11:50:00|1041|1039.8|1040.7|1039.5|1041|1039.8|1040.4|1039.2|94
1744718100000|2025-04-15 11:55:00|1040.8|1039.6|1040.6|1039.4|1040.9|1039.7|1040.4|1039.2|172
1744718400000|2025-04-15 12:00:00|1041|1039.8|1040.1|1038.9|1041.1|1039.9|1039.9|1038.7|232
1744718700000|2025-04-15 12:05:00|1040.2|1039|1040.6|1039.4|1040.8|1039.6|1040|1038.8|105
1744719000000|2025-04-15 12:10:00|1040.8|1039.6|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|160
1744719300000|2025-04-15 12:15:00|1040.9|1039.7|1040.6|1039.4|1041.3|1040.1|1040.6|1039.4|111
1744719600000|2025-04-15 12:20:00|1040.7|1039.5|1040.9|1039.7|1041.1|1039.9|1040.6|1039.4|97
1744719900000|2025-04-15 12:25:00|1041.1|1039.9|1041.5|1040.3|1041.5|1040.3|1040.6|1039.4|68
1744720200000|2025-04-15 12:30:00|1041.4|1040.2|1041.6|1040.4|1041.8|1040.6|1040.8|1039.6|254
1744720500000|2025-04-15 12:35:00|1041.5|1040.3|1041.4|1040.2|1041.7|1040.5|1041.3|1040.1|57
1744720800000|2025-04-15 12:40:00|1041.3|1040.1|1042|1040.8|1042.6|1041.4|1041.3|1040.1|239
1744723800000|2025-04-15 13:30:00|1041.6|1040.4|1039.6|1038.4|1043.3|1042.1|1039.3|1038.1|2639
1744724100000|2025-04-15 13:35:00|1039.7|1038.5|1040.1|1038.9|1040.1|1038.9|1038.8|1037.6|1566
1744724400000|2025-04-15 13:40:00|1040.2|1039|1039.8|1038.6|1040.9|1039.7|1039.6|1038.4|869
1744724700000|2025-04-15 13:45:00|1039.9|1038.7|1042.1|1040.9|1042.4|1041.2|1039.9|1038.7|889
1744725000000|2025-04-15 13:50:00|1042.3|1041.1|1040.3|1039.1|1042.3|1041.1|1040.3|1039.1|852
1744725300000|2025-04-15 13:55:00|1040.4|1039.2|1040.1|1038.9|1040.6|1039.4|1039.3|1038.1|768
1744725600000|2025-04-15 14:00:00|1040.2|1039|1040.1|1038.9|1040.8|1039.6|1039.3|1038.1|693
1744725900000|2025-04-15 14:05:00|1040.3|1039.1|1039.3|1038.1|1041.1|1039.9|1039.1|1037.9|722
1744726200000|2025-04-15 14:10:00|1039.6|1038.4|1040.1|1038.9|1040.5|1039.3|1038.6|1037.4|510
1744726500000|2025-04-15 14:15:00|1040.3|1039.1|1040.3|1039.1|1041.6|1040.4|1039.8|1038.6|1786
1744726800000|2025-04-15 14:20:00|1040.1|1038.9|1040.6|1039.4|1041.3|1040.1|1039.6|1038.4|800
1744727100000|2025-04-15 14:25:00|1040.3|1039.1|1041.1|1039.9|1041.2|1040|1040.1|1038.9|745
1744727400000|2025-04-15 14:30:00|1041.4|1040.2|1041.6|1040.4|1042|1040.8|1041.1|1039.9|574
1744727700000|2025-04-15 14:35:00|1041.4|1040.2|1039.8|1038.6|1041.9|1040.7|1039.5|1038.3|1891
1744728000000|2025-04-15 14:40:00|1040|1038.8|1040.5|1039.3|1040.8|1039.6|1040|1038.8|1053
1744728300000|2025-04-15 14:45:00|1040.6|1039.4|1040.8|1039.6|1041.3|1040.1|1040.2|1039|767
1744728600000|2025-04-15 14:50:00|1041|1039.8|1041.3|1040.1|1041.5|1040.3|1040.3|1039.1|556
1744728900000|2025-04-15 14:55:00|1041.5|1040.3|1043|1041.8|1043.5|1042.3|1041.5|1040.3|1060
1744729200000|2025-04-15 15:00:00|1042.8|1041.6|1042.3|1041.1|1043|1041.8|1041.5|1040.3|565
1744729500000|2025-04-15 15:05:00|1042.2|1041|1042.8|1041.6|1043.1|1041.9|1042.2|1041|642
1744729800000|2025-04-15 15:10:00|1042.7|1041.5|1042.3|1041.1|1042.7|1041.5|1041.3|1040.1|684
1744730100000|2025-04-15 15:15:00|1042.5|1041.3|1043|1041.8|1043.3|1042.1|1042.5|1041.3|362
1744730400000|2025-04-15 15:20:00|1043.3|1042.1|1042.8|1041.6|1043.5|1042.3|1042.5|1041.3|583
1744730700000|2025-04-15 15:25:00|1043|1041.8|1043.3|1042.1|1043.5|1042.3|1042.9|1041.7|235
1744731000000|2025-04-15 15:30:00|1043.5|1042.3|1043.8|1042.6|1044|1042.8|1043.3|1042.1|352
1744731300000|2025-04-15 15:35:00|1043.6|1042.4|1043.6|1042.4|1043.8|1042.6|1042.8|1041.6|547
1744731600000|2025-04-15 15:40:00|1043.5|1042.3|1042.8|1041.6|1043.5|1042.3|1042.5|1041.3|780
1744731900000|2025-04-15 15:45:00|1042.9|1041.7|1042.8|1041.6|1043.6|1042.4|1042.8|1041.6|268
1744732200000|2025-04-15 15:50:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.1|1040.9|294
1744732500000|2025-04-15 15:55:00|1042.7|1041.5|1043.2|1042|1043.4|1042.2|1042.3|1041.1|424
1744732800000|2025-04-15 16:00:00|1043.1|1041.9|1048.1|1046.9|1048.6|1047.4|1043.1|1041.9|1793
1744733100000|2025-04-15 16:05:00|1048|1046.8|1045|1043.8|1048|1046.8|1045|1043.8|1041
1744733400000|2025-04-15 16:10:00|1044.9|1043.7|1046.1|1044.9|1046.6|1045.4|1044.6|1043.4|334
1744733700000|2025-04-15 16:15:00|1046.2|1045|1045.4|1044.2|1046.4|1045.2|1044.7|1043.5|425
1744734000000|2025-04-15 16:20:00|1045.6|1044.4|1045.4|1044.2|1045.9|1044.7|1044.9|1043.7|343
1744734300000|2025-04-15 16:25:00|1045.1|1043.9|1044.4|1043.2|1045.4|1044.2|1044.1|1042.9|515
1744734600000|2025-04-15 16:30:00|1044.5|1043.3|1044.7|1043.5|1045.9|1044.7|1044.4|1043.2|420
1744734900000|2025-04-15 16:35:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.6|1043.4|251
1744735200000|2025-04-15 16:40:00|1045.2|1044|1045.4|1044.2|1045.6|1044.4|1045.1|1043.9|298
1744735500000|2025-04-15 16:45:00|1045.6|1044.4|1044.6|1043.4|1045.6|1044.4|1044.4|1043.2|292
1744735800000|2025-04-15 16:50:00|1044.8|1043.6|1044.3|1043.1|1044.9|1043.7|1044.2|1043|1092
1744736100000|2025-04-15 16:55:00|1044.2|1043|1043.9|1042.7|1044.4|1043.2|1043.8|1042.6|192
1744736400000|2025-04-15 17:00:00|1043.8|1042.6|1043.1|1041.9|1043.8|1042.6|1042.6|1041.4|388
1744736700000|2025-04-15 17:05:00|1043.2|1042|1042.8|1041.6|1043.8|1042.6|1042.5|1041.3|1080
1744737000000|2025-04-15 17:10:00|1042.7|1041.5|1042.9|1041.7|1043|1041.8|1042|1040.8|878
1744737300000|2025-04-15 17:15:00|1043|1041.8|1043.4|1042.2|1043.7|1042.5|1041.7|1040.5|545
1744737600000|2025-04-15 17:20:00|1043.5|1042.3|1042.7|1041.5|1043.5|1042.3|1042.4|1041.2|1029
1744737900000|2025-04-15 17:25:00|1042.4|1041.2|1042.6|1041.4|1042.7|1041.5|1042.2|1041|338
1744738200000|2025-04-15 17:30:00|1042.7|1041.5|1042.2|1041|1042.7|1041.5|1041.4|1040.2|665
1744738500000|2025-04-15 17:35:00|1041.9|1040.7|1042.7|1041.5|1042.7|1041.5|1041.9|1040.7|311
1744738800000|2025-04-15 17:40:00|1042.6|1041.4|1042.7|1041.5|1043.3|1042.1|1042.4|1041.2|3248
1744739100000|2025-04-15 17:45:00|1042.8|1041.6|1042.5|1041.3|1042.8|1041.6|1042.3|1041.1|437
1744739400000|2025-04-15 17:50:00|1042.6|1041.4|1042.8|1041.6|1043.2|1042|1042.5|1041.3|1200
1744739700000|2025-04-15 17:55:00|1042.6|1041.4|1043.5|1042.3|1043.7|1042.5|1042.4|1041.2|1612
1744740000000|2025-04-15 18:00:00|1043.4|1042.2|1044.9|1043.7|1045|1043.8|1042.7|1041.5|1550
1744740300000|2025-04-15 18:05:00|1044.8|1043.6|1044.1|1042.9|1044.8|1043.6|1043.6|1042.4|955
1744740600000|2025-04-15 18:10:00|1043.8|1042.6|1045.3|1044.1|1045.5|1044.3|1043.8|1042.6|2358
1744740900000|2025-04-15 18:15:00|1045.1|1043.9|1044.6|1043.4|1045.5|1044.3|1044.5|1043.3|2658
1744761600000|2025-04-16 00:00:00|1044.3|1043.1|1043.1|1041.9|1044.3|1043.1|1042|1040.8|224
1744761900000|2025-04-16 00:05:00|1043|1041.8|1042.5|1041.3|1043.3|1042.1|1042.5|1041.3|28
1744762200000|2025-04-16 00:10:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.5|1041.3|23
1744762500000|2025-04-16 00:15:00|1042.7|1041.5|1042.3|1041.1|1042.8|1041.6|1042.3|1041.1|42
1744762800000|2025-04-16 00:20:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|10
1744763100000|2025-04-16 00:25:00|1042.7|1041.5|1042.8|1041.6|1043.1|1041.9|1042.6|1041.4|21
1744763400000|2025-04-16 00:30:00|1042.7|1041.5|1042.3|1041.1|1042.8|1041.6|1042.1|1040.9|18
1744763700000|2025-04-16 00:35:00|1042.4|1041.2|1041.8|1040.6|1042.6|1041.4|1041.8|1040.6|11
1744764000000|2025-04-16 00:40:00|1041.9|1040.7|1041.8|1040.6|1042.1|1040.9|1041.8|1040.6|1
1744764300000|2025-04-16 00:45:00|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|17
1744764600000|2025-04-16 00:50:00|1042|1040.8|1042.1|1040.9|1042.1|1040.9|1041.8|1040.6|13
1744764900000|2025-04-16 00:55:00|1042|1040.8|1041.8|1040.6|1042|1040.8|1041.6|1040.4|13
1744765200000|2025-04-16 01:00:00|1042.1|1040.9|1042.1|1040.9|1042.3|1041.1|1041.6|1040.4|70
1744765500000|2025-04-16 01:05:00|1042|1040.8|1042.1|1040.9|1042.1|1040.9|1041.8|1040.6|6
1744765800000|2025-04-16 01:10:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|14
1744766100000|2025-04-16 01:15:00|1042|1040.8|1041.8|1040.6|1042.1|1040.9|1041.5|1040.3|67
1744766400000|2025-04-16 01:20:00|1041.9|1040.7|1041.8|1040.6|1042.1|1040.9|1041.8|1040.6|12
1744766700000|2025-04-16 01:25:00|1042.1|1040.9|1041.3|1040.1|1042.1|1040.9|1041.1|1039.9|62
1744767000000|2025-04-16 01:30:00|1041.2|1040|1040.9|1039.7|1041.3|1040.1|1040.8|1039.6|113
1744767300000|2025-04-16 01:35:00|1041|1039.8|1041.1|1039.9|1041.1|1039.9|1040.5|1039.3|166
1744767600000|2025-04-16 01:40:00|1041|1039.8|1041.1|1039.9|1041.1|1039.9|1040.8|1039.6|53
1744767900000|2025-04-16 01:45:00|1041.4|1040.2|1041.1|1039.9|1041.6|1040.4|1041.1|1039.9|58
1744768200000|2025-04-16 01:50:00|1041.2|1040|1041|1039.8|1041.2|1040|1040.7|1039.5|84
1744768500000|2025-04-16 01:55:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|63
1744768800000|2025-04-16 02:00:00|1040.9|1039.7|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|25
1744769100000|2025-04-16 02:05:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.8|1039.6|71
1744769400000|2025-04-16 02:10:00|1041|1039.8|1041.1|1039.9|1041.3|1040.1|1040.8|1039.6|61
1744769700000|2025-04-16 02:15:00|1041.3|1040.1|1041.3|1040.1|1041.4|1040.2|1041.1|1039.9|6
1744770000000|2025-04-16 02:20:00|1041.2|1040|1041.2|1040|1041.4|1040.2|1041.1|1039.9|10
1744770300000|2025-04-16 02:25:00|1041.3|1040.1|1041.3|1040.1|1041.5|1040.3|1041.2|1040|4
1744770600000|2025-04-16 02:30:00|1041.2|1040|1039.9|1038.7|1041.2|1040|1039.3|1038.1|292
1744770900000|2025-04-16 02:35:00|1040.1|1038.9|1040|1038.8|1040.1|1038.9|1039.6|1038.4|45
1744771200000|2025-04-16 02:40:00|1039.8|1038.6|1039.5|1038.3|1039.9|1038.7|1039.4|1038.2|40
1744771500000|2025-04-16 02:45:00|1039.4|1038.2|1039.4|1038.2|1040|1038.8|1039.3|1038.1|121
1744771800000|2025-04-16 02:50:00|1039.3|1038.1|1039.5|1038.3|1039.5|1038.3|1039.2|1038|54
1744772100000|2025-04-16 02:55:00|1039.2|1038|1039.2|1038|1039.5|1038.3|1039.2|1038|48
1744772400000|2025-04-16 03:00:00|1039.3|1038.1|1039.5|1038.3|1039.7|1038.5|1039.2|1038|38
1744772700000|2025-04-16 03:05:00|1039.6|1038.4|1039.5|1038.3|1039.7|1038.5|1039.5|1038.3|47
1744773000000|2025-04-16 03:10:00|1039.4|1038.2|1039|1037.8|1039.5|1038.3|1038.9|1037.7|74
1744773300000|2025-04-16 03:15:00|1038.9|1037.7|1038.9|1037.7|1039.3|1038.1|1038.9|1037.7|224
1744773600000|2025-04-16 03:20:00|1038.8|1037.6|1038.8|1037.6|1039|1037.8|1038.7|1037.5|49
1744773900000|2025-04-16 03:25:00|1038.6|1037.4|1038.8|1037.6|1039|1037.8|1038.5|1037.3|26
1744774200000|2025-04-16 03:30:00|1038.9|1037.7|1038.8|1037.6|1039|1037.8|1038.7|1037.5|25
1744774500000|2025-04-16 03:35:00|1039|1037.8|1039|1037.8|1039.3|1038.1|1039|1037.8|71
1744774800000|2025-04-16 03:40:00|1038.9|1037.7|1039|1037.8|1039|1037.8|1038.9|1037.7|6
1744775100000|2025-04-16 03:45:00|1038.8|1037.6|1038.8|1037.6|1039|1037.8|1038.8|1037.6|20
1744775400000|2025-04-16 03:50:00|1038.9|1037.7|1038.9|1037.7|1039|1037.8|1038.9|1037.7|4
1744775700000|2025-04-16 03:55:00|1039|1037.8|1039|1037.8|1039|1037.8|1039|1037.8|9
1744776000000|2025-04-16 04:00:00|1039.2|1038|1039.2|1038|1039.2|1038|1039|1037.8|7
1744776300000|2025-04-16 04:05:00|1039.3|1038.1|1039|1037.8|1039.3|1038.1|1039|1037.8|6
1744776600000|2025-04-16 04:10:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039|1037.8|6
1744776900000|2025-04-16 04:15:00|||||||||4
1744777200000|2025-04-16 04:20:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|10
1744777500000|2025-04-16 04:25:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|9
1744777800000|2025-04-16 04:30:00|1039.5|1038.3|1040|1038.8|1040|1038.8|1039.5|1038.3|34
1744778100000|2025-04-16 04:35:00|1039.9|1038.7|1040|1038.8|1040.3|1039.1|1039.9|1038.7|26
1744778400000|2025-04-16 04:40:00|1039.9|1038.7|1039.8|1038.6|1040.1|1038.9|1039.8|1038.6|10
1744778700000|2025-04-16 04:45:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.8|1038.6|11
1744779000000|2025-04-16 04:50:00|1040|1038.8|1040.2|1039|1040.3|1039.1|1040|1038.8|10
1744779300000|2025-04-16 04:55:00|1040|1038.8|1040|1038.8|1040.1|1038.9|1040|1038.8|12
1744779600000|2025-04-16 05:00:00|1039.9|1038.7|1039.9|1038.7|1039.9|1038.7|1039.8|1038.6|10
1744779900000|2025-04-16 05:05:00|1039.8|1038.6|1039.4|1038.2|1039.8|1038.6|1039.4|1038.2|30
1744780200000|2025-04-16 05:10:00|1039.5|1038.3|1039.5|1038.3|1039.6|1038.4|1039.5|1038.3|7
1744780500000|2025-04-16 05:15:00|1039.6|1038.4|1039.3|1038.1|1039.6|1038.4|1039.3|1038.1|12
1744780800000|2025-04-16 05:20:00|1039.2|1038|1039.2|1038|1039.3|1038.1|1039.1|1037.9|10
1744781100000|2025-04-16 05:25:00|1039.3|1038.1|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|42
1744781400000|2025-04-16 05:30:00|1039.1|1037.9|1039.5|1038.3|1039.5|1038.3|1039.1|1037.9|103
1744781700000|2025-04-16 05:35:00|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|1039.3|1038.1|75
1744782000000|2025-04-16 05:40:00|1039.9|1038.7|1040.8|1039.6|1040.8|1039.6|1039.6|1038.4|51
1744782300000|2025-04-16 05:45:00|1040.6|1039.4|1040.3|1039.1|1040.9|1039.7|1040|1038.8|142
1744782600000|2025-04-16 05:50:00|1040.4|1039.2|1040.7|1039.5|1041|1039.8|1040.3|1039.1|6
1744782900000|2025-04-16 05:55:00|1040.8|1039.6|1039.5|1038.3|1040.8|1039.6|1039.5|1038.3|16
1744783200000|2025-04-16 06:00:00|1039.4|1038.2|1039.1|1037.9|1039.4|1038.2|1039|1037.8|94
1744783500000|2025-04-16 06:05:00|1039.3|1038.1|1038.6|1037.4|1039.3|1038.1|1038.6|1037.4|71
1744783800000|2025-04-16 06:10:00|1038.8|1037.6|1038.6|1037.4|1038.8|1037.6|1038.6|1037.4|22
1744784100000|2025-04-16 06:15:00|1038.7|1037.5|1037.8|1036.6|1038.7|1037.5|1037.8|1036.6|106
1744784400000|2025-04-16 06:20:00|1037.9|1036.7|1037.3|1036.1|1038|1036.8|1037.3|1036.1|57
1744784700000|2025-04-16 06:25:00|1037.5|1036.3|1037.1|1035.9|1037.6|1036.4|1036.8|1035.6|105
1744785000000|2025-04-16 06:30:00|1036.9|1035.7|1037.1|1035.9|1037.1|1035.9|1036.6|1035.4|134
1744785300000|2025-04-16 06:35:00|1036.8|1035.6|1037|1035.8|1037.1|1035.9|1036.8|1035.6|118
1744785600000|2025-04-16 06:40:00|1036.9|1035.7|1037.3|1036.1|1037.4|1036.2|1036.8|1035.6|15
1744785900000|2025-04-16 06:45:00|1037.2|1036|1036.8|1035.6|1037.2|1036|1036.8|1035.6|53
1744786200000|2025-04-16 06:50:00|1036.7|1035.5|1036.6|1035.4|1036.8|1035.6|1036.6|1035.4|39
1744786500000|2025-04-16 06:55:00|1036.8|1035.6|1036.5|1035.3|1036.8|1035.6|1036.3|1035.1|237
1744786800000|2025-04-16 07:00:00|1036.7|1035.5|1037.6|1036.4|1037.8|1036.6|1036.6|1035.4|79
1744787100000|2025-04-16 07:05:00|1037.7|1036.5|1037.8|1036.6|1038.1|1036.9|1037.7|1036.5|22
1744787400000|2025-04-16 07:10:00|1037.9|1036.7|1038.6|1037.4|1038.6|1037.4|1037.9|1036.7|35
1744787700000|2025-04-16 07:15:00|1038.8|1037.6|1038.5|1037.3|1038.8|1037.6|1038.5|1037.3|59
1744788000000|2025-04-16 07:20:00|1038.7|1037.5|1038.8|1037.6|1038.8|1037.6|1038.5|1037.3|267
1744788300000|2025-04-16 07:25:00|1039|1037.8|1039.5|1038.3|1039.5|1038.3|1039|1037.8|443
1744788600000|2025-04-16 07:30:00|1039.7|1038.5|1040.7|1039.5|1040.8|1039.6|1039.7|1038.5|289
1744788900000|2025-04-16 07:35:00|1040.8|1039.6|1041|1039.8|1041.5|1040.3|1040.8|1039.6|331
1744789200000|2025-04-16 07:40:00|1041.1|1039.9|1041|1039.8|1041.1|1039.9|1040.9|1039.7|38
1744789500000|2025-04-16 07:45:00|1041.1|1039.9|1041.2|1040|1041.7|1040.5|1041.1|1039.9|22
1744789800000|2025-04-16 07:50:00|1041.1|1039.9|1041.4|1040.2|1041.4|1040.2|1040.9|1039.7|15
1744790100000|2025-04-16 07:55:00|1041.5|1040.3|1041.4|1040.2|1041.7|1040.5|1041.2|1040|31
1744790400000|2025-04-16 08:00:00|1041.5|1040.3|1041.9|1040.7|1042|1040.8|1041.2|1040|227
1744790700000|2025-04-16 08:05:00|1042.2|1041|1042.5|1041.3|1042.7|1041.5|1042.2|1041|260
1744791000000|2025-04-16 08:10:00|1042.2|1041|1042|1040.8|1042.2|1041|1042|1040.8|42
1744791300000|2025-04-16 08:15:00|1041.8|1040.6|1041.1|1039.9|1042|1040.8|1040.9|1039.7|72
1744791600000|2025-04-16 08:20:00|1040.9|1039.7|1040.6|1039.4|1040.9|1039.7|1040.3|1039.1|30
1744791900000|2025-04-16 08:25:00|1040.5|1039.3|1045|1043.8|1045|1043.8|1040.5|1039.3|543
1744792200000|2025-04-16 08:30:00|1045.1|1043.9|1043.6|1042.4|1047.5|1046.3|1043.5|1042.3|1696
1744792500000|2025-04-16 08:35:00|1043.7|1042.5|1043.1|1041.9|1043.7|1042.5|1042.4|1041.2|139
1744792800000|2025-04-16 08:40:00|1043.2|1042|1045|1043.8|1045.5|1044.3|1043|1041.8|166
1744793100000|2025-04-16 08:45:00|1045.1|1043.9|1044.2|1043|1045.1|1043.9|1044.2|1043|52
1744793400000|2025-04-16 08:50:00|1044.1|1042.9|1043|1041.8|1044.1|1042.9|1042.9|1041.7|35
1744793700000|2025-04-16 08:55:00|1043.1|1041.9|1043|1041.8|1043.3|1042.1|1042.7|1041.5|13
1744794000000|2025-04-16 09:00:00|1042.8|1041.6|1042.5|1041.3|1043|1041.8|1042.2|1041|51
1744794300000|2025-04-16 09:05:00|1042.6|1041.4|1043.2|1042|1043.2|1042|1042.5|1041.3|8
1744794600000|2025-04-16 09:10:00|1043|1041.8|1043.5|1042.3|1043.7|1042.5|1042.7|1041.5|115
1744794900000|2025-04-16 09:15:00|1043.3|1042.1|1044|1042.8|1044|1042.8|1043|1041.8|17
1744795200000|2025-04-16 09:20:00|1044.2|1043|1043.6|1042.4|1044.3|1043.1|1043.5|1042.3|24
1744795500000|2025-04-16 09:25:00|1043.5|1042.3|1043|1041.8|1043.6|1042.4|1043|1041.8|9
1744795800000|2025-04-16 09:30:00|1042.9|1041.7|1043.5|1042.3|1043.5|1042.3|1042.9|1041.7|5
1744796100000|2025-04-16 09:35:00|1043.3|1042.1|1043.1|1041.9|1043.5|1042.3|1043|1041.8|17
1744796400000|2025-04-16 09:40:00|1043.3|1042.1|1042.9|1041.7|1043.3|1042.1|1042.7|1041.5|17
1744796700000|2025-04-16 09:45:00|1042.8|1041.6|1043|1041.8|1043.1|1041.9|1042.8|1041.6|1
1744797000000|2025-04-16 09:50:00|1042.9|1041.7|1043.6|1042.4|1043.8|1042.6|1042.9|1041.7|12
1744797300000|2025-04-16 09:55:00|1043.5|1042.3|1043.2|1042|1043.8|1042.6|1043.1|1041.9|87
1744797600000|2025-04-16 10:00:00|1043.1|1041.9|1043.6|1042.4|1043.8|1042.6|1043.1|1041.9|6
1744797900000|2025-04-16 10:05:00|1043.5|1042.3|1043.8|1042.6|1043.8|1042.6|1043.5|1042.3|137
1744798200000|2025-04-16 10:10:00|1043.7|1042.5|1044.6|1043.4|1044.6|1043.4|1043.7|1042.5|47
1744798500000|2025-04-16 10:15:00|1044.8|1043.6|1044.8|1043.6|1045.3|1044.1|1044.6|1043.4|35
1744798800000|2025-04-16 10:20:00|1044.7|1043.5|1045|1043.8|1045.3|1044.1|1044.3|1043.1|25
1744799100000|2025-04-16 10:25:00|1044.9|1043.7|1044.4|1043.2|1044.9|1043.7|1044.4|1043.2|5
1744799400000|2025-04-16 10:30:00|1044.3|1043.1|1043|1041.8|1044.3|1043.1|1043|1041.8|14
1744799700000|2025-04-16 10:35:00|1043.1|1041.9|1043|1041.8|1043.3|1042.1|1043|1041.8|9
1744800000000|2025-04-16 10:40:00|1042.9|1041.7|1042.9|1041.7|1043.3|1042.1|1042.5|1041.3|22
1744800300000|2025-04-16 10:45:00|1043|1041.8|1043.3|1042.1|1043.3|1042.1|1042.8|1041.6|13
1744800600000|2025-04-16 10:50:00|1043|1041.8|1043.7|1042.5|1043.7|1042.5|1043|1041.8|39
1744800900000|2025-04-16 10:55:00|1043.6|1042.4|1044.7|1043.5|1045.3|1044.1|1043.4|1042.2|115
1744801200000|2025-04-16 11:00:00|1044.6|1043.4|1044.2|1043|1044.8|1043.6|1043.8|1042.6|51
1744801500000|2025-04-16 11:05:00|1044.1|1042.9|1045|1043.8|1045|1043.8|1044|1042.8|20
1744801800000|2025-04-16 11:10:00|1045.1|1043.9|1044.7|1043.5|1045.1|1043.9|1044.3|1043.1|23
1744802100000|2025-04-16 11:15:00|1044.6|1043.4|1044.4|1043.2|1044.8|1043.6|1043.8|1042.6|39
1744802400000|2025-04-16 11:20:00|1044.5|1043.3|1046.4|1045.2|1046.4|1045.2|1044.5|1043.3|33
1744802700000|2025-04-16 11:25:00|1046.5|1045.3|1046.3|1045.1|1046.8|1045.6|1046|1044.8|48
1744803000000|2025-04-16 11:30:00|1046.4|1045.2|1046.5|1045.3|1046.5|1045.3|1046.3|1045.1|42
1744803300000|2025-04-16 11:35:00|1046.3|1045.1|1046|1044.8|1046.8|1045.6|1046|1044.8|54
1744803600000|2025-04-16 11:40:00|1046.3|1045.1|1046.6|1045.4|1046.6|1045.4|1046|1044.8|279
1744803900000|2025-04-16 11:45:00|1046.5|1045.3|1046.3|1045.1|1046.5|1045.3|1046|1044.8|49
1744804200000|2025-04-16 11:50:00|1046.2|1045|1046|1044.8|1046.7|1045.5|1045.5|1044.3|74
1744804500000|2025-04-16 11:55:00|1045.7|1044.5|1046.2|1045|1046.2|1045|1045.2|1044|25
1744804800000|2025-04-16 12:00:00|1046.1|1044.9|1046.2|1045|1046.2|1045|1045.5|1044.3|109
1744805100000|2025-04-16 12:05:00|1046.1|1044.9|1046.2|1045|1046.5|1045.3|1045.8|1044.6|371
1744805400000|2025-04-16 12:10:00|1046.4|1045.2|1047.7|1046.5|1047.7|1046.5|1046.4|1045.2|115
1744805700000|2025-04-16 12:15:00|1047.9|1046.7|1048.2|1047|1048.5|1047.3|1047.8|1046.6|256
1744806000000|2025-04-16 12:20:00|1048.3|1047.1|1048.2|1047|1048.5|1047.3|1048.2|1047|49
1744806300000|2025-04-16 12:25:00|1048.1|1046.9|1048.4|1047.2|1048.5|1047.3|1047.9|1046.7|99
1744806600000|2025-04-16 12:30:00|1048.7|1047.5|1048.6|1047.4|1049.6|1048.4|1048.4|1047.2|295
1744806900000|2025-04-16 12:35:00|1048.7|1047.5|1048.6|1047.4|1048.9|1047.7|1048.5|1047.3|135
1744807200000|2025-04-16 12:40:00|1048.7|1047.5|1047.9|1046.7|1049.1|1047.9|1047.9|1046.7|370
1744810200000|2025-04-16 13:30:00|1049.7|1048.5|1046.7|1045.5|1050|1048.8|1046.4|1045.2|1651
1744810500000|2025-04-16 13:35:00|1046.4|1045.2|1046.5|1045.3|1046.7|1045.5|1045.4|1044.2|976
1744810800000|2025-04-16 13:40:00|1046.2|1045|1046.2|1045|1046.4|1045.2|1045|1043.8|1089
1744811100000|2025-04-16 13:45:00|1046.4|1045.2|1047.9|1046.7|1048.6|1047.4|1046.4|1045.2|858
1744811400000|2025-04-16 13:50:00|1048|1046.8|1049.3|1048.1|1049.4|1048.2|1047.9|1046.7|1115
1744811700000|2025-04-16 13:55:00|1049.2|1048|1049.6|1048.4|1049.7|1048.5|1048.6|1047.4|774
1744812000000|2025-04-16 14:00:00|1049.5|1048.3|1051.4|1050.2|1051.6|1050.4|1049.3|1048.1|1664
1744812300000|2025-04-16 14:05:00|1051.5|1050.3|1052.8|1051.6|1052.8|1051.6|1051.5|1050.3|2145
1744812600000|2025-04-16 14:10:00|1053|1051.8|1052.3|1051.1|1054.1|1052.9|1052.1|1050.9|1199
1744812900000|2025-04-16 14:15:00|1052.1|1050.9|1053.1|1051.9|1053.1|1051.9|1051.6|1050.4|1370
1744813200000|2025-04-16 14:20:00|1053.3|1052.1|1054.3|1053.1|1054.8|1053.6|1052.3|1051.1|1374
1744813500000|2025-04-16 14:25:00|1054.5|1053.3|1055.6|1054.4|1055.8|1054.6|1054.3|1053.1|1372
1744813800000|2025-04-16 14:30:00|1055.8|1054.6|1052.3|1051.1|1055.8|1054.6|1052.3|1051.1|1525
1744814100000|2025-04-16 14:35:00|1052.5|1051.3|1052.3|1051.1|1053.9|1052.7|1051.8|1050.6|947
1744814400000|2025-04-16 14:40:00|1052|1050.8|1052.3|1051.1|1052.5|1051.3|1051.5|1050.3|904
1744814700000|2025-04-16 14:45:00|1052.5|1051.3|1052.9|1051.7|1053|1051.8|1052.2|1051|566
1744815000000|2025-04-16 14:50:00|1053|1051.8|1051.7|1050.5|1053|1051.8|1051.6|1050.4|751
1744815300000|2025-04-16 14:55:00|1051.8|1050.6|1051.4|1050.2|1052.2|1051|1051.2|1050|557
1744815600000|2025-04-16 15:00:00|1051.5|1050.3|1049.7|1048.5|1051.5|1050.3|1049.7|1048.5|846
1744815900000|2025-04-16 15:05:00|1049.8|1048.6|1048.3|1047.1|1049.9|1048.7|1048.3|1047.1|3283
1744816200000|2025-04-16 15:10:00|1048.4|1047.2|1047.9|1046.7|1048.7|1047.5|1047.7|1046.5|734
1744816500000|2025-04-16 15:15:00|1047.8|1046.6|1048.4|1047.2|1048.4|1047.2|1047.4|1046.2|726
1744816800000|2025-04-16 15:20:00|1048.7|1047.5|1049.2|1048|1049.4|1048.2|1048.7|1047.5|946
1744817100000|2025-04-16 15:25:00|1049.4|1048.2|1050.2|1049|1050.7|1049.5|1049.2|1048|607
1744817400000|2025-04-16 15:30:00|1050.3|1049.1|1049|1047.8|1050.4|1049.2|1048.9|1047.7|234
1744817700000|2025-04-16 15:35:00|1049.2|1048|1048|1046.8|1049.5|1048.3|1047.9|1046.7|1139
1744818000000|2025-04-16 15:40:00|1047.9|1046.7|1047.9|1046.7|1048.4|1047.2|1046.9|1045.7|616
1744818300000|2025-04-16 15:45:00|1047.7|1046.5|1047.4|1046.2|1047.9|1046.7|1047.4|1046.2|170
1744818600000|2025-04-16 15:50:00|1047.6|1046.4|1048.9|1047.7|1049.4|1048.2|1047.5|1046.3|309
1744818900000|2025-04-16 15:55:00|1048.7|1047.5|1049.4|1048.2|1049.4|1048.2|1048.6|1047.4|289
1744819200000|2025-04-16 16:00:00|1049.3|1048.1|1049.9|1048.7|1049.9|1048.7|1048.7|1047.5|403
1744819500000|2025-04-16 16:05:00|1049.7|1048.5|1049.2|1048|1049.9|1048.7|1048.9|1047.7|253
1744819800000|2025-04-16 16:10:00|1049.3|1048.1|1049.2|1048|1049.7|1048.5|1048.9|1047.7|187
1744820100000|2025-04-16 16:15:00|1049.1|1047.9|1047|1045.8|1049.2|1048|1046.9|1045.7|297
1744820400000|2025-04-16 16:20:00|1047.1|1045.9|1047.2|1046|1047.9|1046.7|1046.7|1045.5|764
1744820700000|2025-04-16 16:25:00|1047.4|1046.2|1048|1046.8|1048.5|1047.3|1047.2|1046|273
1744821000000|2025-04-16 16:30:00|1048.2|1047|1048.8|1047.6|1048.8|1047.6|1047.7|1046.5|333
1744821300000|2025-04-16 16:35:00|1049|1047.8|1050.3|1049.1|1050.5|1049.3|1048.9|1047.7|568
1744821600000|2025-04-16 16:40:00|1050|1048.8|1050.1|1048.9|1050.5|1049.3|1049.8|1048.6|228
1744821900000|2025-04-16 16:45:00|1050.3|1049.1|1050.5|1049.3|1050.8|1049.6|1050|1048.8|383
1744822200000|2025-04-16 16:50:00|1050.3|1049.1|1050.3|1049.1|1050.5|1049.3|1049.8|1048.6|173
1744822500000|2025-04-16 16:55:00|1050|1048.8|1050.5|1049.3|1050.5|1049.3|1049.8|1048.6|260
1744822800000|2025-04-16 17:00:00|1050.4|1049.2|1051|1049.8|1051.5|1050.3|1050.3|1049.1|533
1744823100000|2025-04-16 17:05:00|1050.9|1049.7|1050.5|1049.3|1051.3|1050.1|1050.5|1049.3|227
1744823400000|2025-04-16 17:10:00|1050.4|1049.2|1050.5|1049.3|1050.5|1049.3|1050|1048.8|235
1744823700000|2025-04-16 17:15:00|1050.3|1049.1|1050.3|1049.1|1050.8|1049.6|1050.3|1049.1|397
1744824000000|2025-04-16 17:20:00|1050.5|1049.3|1049.3|1048.1|1050.5|1049.3|1049|1047.8|246
1744824300000|2025-04-16 17:25:00|1049.4|1048.2|1048.1|1046.9|1049.8|1048.6|1048.1|1046.9|347
1744824600000|2025-04-16 17:30:00|1047.9|1046.7|1047|1045.8|1048.1|1046.9|1046.7|1045.5|979
1744824900000|2025-04-16 17:35:00|1047.2|1046|1047.8|1046.6|1048|1046.8|1047|1045.8|463
1744825200000|2025-04-16 17:40:00|1047.7|1046.5|1047.8|1046.6|1048|1046.8|1047.3|1046.1|318
1744825500000|2025-04-16 17:45:00|1047.7|1046.5|1047.2|1046|1048.2|1047|1046.8|1045.6|431
1744825800000|2025-04-16 17:50:00|1047|1045.8|1046.8|1045.6|1047.2|1046|1046.3|1045.1|721
1744826100000|2025-04-16 17:55:00|1047|1045.8|1047.3|1046.1|1047.8|1046.6|1046.8|1045.6|542
1744826400000|2025-04-16 18:00:00|1047.1|1045.9|1047.5|1046.3|1047.7|1046.5|1046.3|1045.1|872
1744826700000|2025-04-16 18:05:00|1047.4|1046.2|1047.3|1046.1|1047.5|1046.3|1047|1045.8|456
1744827000000|2025-04-16 18:10:00|1047.2|1046|1049|1047.8|1049|1047.8|1047.2|1046|1915
1744827300000|2025-04-16 18:15:00|1048.8|1047.6|1047.8|1046.6|1049|1047.8|1047.8|1046.6|1410
1744848000000|2025-04-17 00:00:00|1047.6|1046.4|1049.6|1048.4|1049.7|1048.5|1047.6|1046.4|136
1744848300000|2025-04-17 00:05:00|1049.7|1048.5|1049.9|1048.7|1050.6|1049.4|1049.7|1048.5|24
1744848600000|2025-04-17 00:10:00|1050.1|1048.9|1050.6|1049.4|1050.6|1049.4|1050.1|1048.9|110
1744848900000|2025-04-17 00:15:00|1050.5|1049.3|1050.3|1049.1|1050.6|1049.4|1050.3|1049.1|16
1744849200000|2025-04-17 00:20:00|1050.2|1049|1050.8|1049.6|1050.8|1049.6|1050.1|1048.9|37
1744849500000|2025-04-17 00:25:00|1050.7|1049.5|1050.2|1049|1050.8|1049.6|1050.2|1049|13
1744849800000|2025-04-17 00:30:00|1050.1|1048.9|1049.6|1048.4|1050.1|1048.9|1049.5|1048.3|8
1744850100000|2025-04-17 00:35:00|1049.7|1048.5|1049.6|1048.4|1049.7|1048.5|1049.6|1048.4|34
1744850400000|2025-04-17 00:40:00|1049.5|1048.3|1049.6|1048.4|1049.7|1048.5|1049.4|1048.2|5
1744850700000|2025-04-17 00:45:00|1049.5|1048.3|1049.7|1048.5|1049.7|1048.5|1049.5|1048.3|1
1744851000000|2025-04-17 00:50:00|1049.8|1048.6|1049.3|1048.1|1049.9|1048.7|1049.3|1048.1|37
1744851300000|2025-04-17 00:55:00|1049.4|1048.2|1049.9|1048.7|1049.9|1048.7|1049.4|1048.2|11
1744851600000|2025-04-17 01:00:00|1050.1|1048.9|1049.4|1048.2|1050.1|1048.9|1049.2|1048|43
1744851900000|2025-04-17 01:05:00|1049.5|1048.3|1048.7|1047.5|1049.5|1048.3|1048.2|1047|67
1744852200000|2025-04-17 01:10:00|1049|1047.8|1048|1046.8|1049.1|1047.9|1047.7|1046.5|144
1744852500000|2025-04-17 01:15:00|1047.9|1046.7|1048.5|1047.3|1048.6|1047.4|1047.7|1046.5|23
1744852800000|2025-04-17 01:20:00|1048.6|1047.4|1048.4|1047.2|1048.6|1047.4|1048|1046.8|122
1744853100000|2025-04-17 01:25:00|1048.5|1047.3|1049|1047.8|1049|1047.8|1048|1046.8|439
1744853400000|2025-04-17 01:30:00|1049.1|1047.9|1049.7|1048.5|1049.7|1048.5|1049.1|1047.9|19
1744853700000|2025-04-17 01:35:00|1049.9|1048.7|1050|1048.8|1050.2|1049|1049.7|1048.5|25
1744854000000|2025-04-17 01:40:00|1049.9|1048.7|1051|1049.8|1051.4|1050.2|1049.8|1048.6|57
1744854300000|2025-04-17 01:45:00|1051.1|1049.9|1050.7|1049.5|1051.2|1050|1050.7|1049.5|20
1744854600000|2025-04-17 01:50:00|1050.6|1049.4|1051.1|1049.9|1051.1|1049.9|1050.3|1049.1|26
1744854900000|2025-04-17 01:55:00|1051.2|1050|1051|1049.8|1051.5|1050.3|1050.6|1049.4|19
1744855200000|2025-04-17 02:00:00|1050.7|1049.5|1050.3|1049.1|1051|1049.8|1050.2|1049|29
1744855500000|2025-04-17 02:05:00|1050.5|1049.3|1050.4|1049.2|1050.6|1049.4|1050|1048.8|9
1744855800000|2025-04-17 02:10:00|1050.3|1049.1|1050.2|1049|1050.3|1049.1|1050.1|1048.9|1
1744856100000|2025-04-17 02:15:00|1050.3|1049.1|1050.3|1049.1|1050.5|1049.3|1050.2|1049|0
1744856400000|2025-04-17 02:20:00|1050.2|1049|1051.5|1050.3|1051.7|1050.5|1050.2|1049|13
1744856700000|2025-04-17 02:25:00|1051.6|1050.4|1052.2|1051|1052.3|1051.1|1051.3|1050.1|49
1744857000000|2025-04-17 02:30:00|1052.3|1051.1|1052.2|1051|1052.3|1051.1|1052|1050.8|13
1744857300000|2025-04-17 02:35:00|1052.3|1051.1|1052.4|1051.2|1052.4|1051.2|1052.1|1050.9|8
1744857600000|2025-04-17 02:40:00|1052.3|1051.1|1052.2|1051|1052.3|1051.1|1052|1050.8|5
1744857900000|2025-04-17 02:45:00|1052.1|1050.9|1053|1051.8|1053|1051.8|1052.1|1050.9|44
1744858200000|2025-04-17 02:50:00|1052.9|1051.7|1053.9|1052.7|1054.3|1053.1|1052.9|1051.7|87
1744858500000|2025-04-17 02:55:00|1054|1052.8|1054.1|1052.9|1054.1|1052.9|1054|1052.8|14
1744858800000|2025-04-17 03:00:00|1054.3|1053.1|1053.9|1052.7|1054.4|1053.2|1053.9|1052.7|15
1744859100000|2025-04-17 03:05:00|1053.8|1052.6|1053.6|1052.4|1053.9|1052.7|1053.6|1052.4|12
1744859400000|2025-04-17 03:10:00|1053.8|1052.6|1053.7|1052.5|1053.9|1052.7|1053.7|1052.5|9
1744859700000|2025-04-17 03:15:00|1053.8|1052.6|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|3
1744860000000|2025-04-17 03:20:00|1054|1052.8|1054.1|1052.9|1054.1|1052.9|1053.9|1052.7|9
1744860300000|2025-04-17 03:25:00|1054.2|1053|1054.2|1053|1054.2|1053|1054.2|1053|26
1744860600000|2025-04-17 03:30:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1053.7|1052.5|125
1744860900000|2025-04-17 03:35:00|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|1
1744861200000|2025-04-17 03:40:00|1054.2|1053|1054.2|1053|1054.2|1053|1054.2|1053|14
1744861500000|2025-04-17 03:45:00|1054.3|1053.1|1054.2|1053|1054.4|1053.2|1054.2|1053|0
1744861800000|2025-04-17 03:50:00|1053.9|1052.7|1054.4|1053.2|1054.4|1053.2|1053.7|1052.5|146
1744862100000|2025-04-17 03:55:00|1054.3|1053.1|1054.3|1053.1|1054.4|1053.2|1054.2|1053|10
1744862400000|2025-04-17 04:00:00|1054.4|1053.2|1054.2|1053|1054.4|1053.2|1054.2|1053|28
1744862700000|2025-04-17 04:05:00|1054.3|1053.1|1054.2|1053|1054.4|1053.2|1054.2|1053|7
1744863000000|2025-04-17 04:10:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|10
1744863300000|2025-04-17 04:15:00|1054.2|1053|1054.4|1053.2|1054.6|1053.4|1054.2|1053|2
1744863600000|2025-04-17 04:20:00|1054.3|1053.1|1054.2|1053|1054.3|1053.1|1054.2|1053|2
1744863900000|2025-04-17 04:25:00|1054.3|1053.1|1053.9|1052.7|1054.4|1053.2|1053.9|1052.7|7
1744864200000|2025-04-17 04:30:00|1054.2|1053|1054.2|1053|1054.2|1053|1054.2|1053|3
1744864500000|2025-04-17 04:35:00|1054.4|1053.2|1054.5|1053.3|1054.6|1053.4|1054.4|1053.2|10
1744864800000|2025-04-17 04:40:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1
1744865100000|2025-04-17 04:45:00|1054.3|1053.1|1054.2|1053|1054.3|1053.1|1054|1052.8|4
1744865400000|2025-04-17 04:50:00|1054.1|1052.9|1054.1|1052.9|1054.2|1053|1054|1052.8|6
1744865700000|2025-04-17 04:55:00|1054.2|1053|1054.3|1053.1|1054.3|1053.1|1054.2|1053|1
1744866000000|2025-04-17 05:00:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|3
1744866300000|2025-04-17 05:05:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|1
1744866600000|2025-04-17 05:10:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.4|1053.2|0
1744866900000|2025-04-17 05:15:00|1054.5|1053.3|1054.9|1053.7|1054.9|1053.7|1054.5|1053.3|7
1744867200000|2025-04-17 05:20:00|1054.7|1053.5|1054.8|1053.6|1054.9|1053.7|1054.6|1053.4|16
1744867500000|2025-04-17 05:25:00|1054.9|1053.7|1054.8|1053.6|1054.9|1053.7|1054.6|1053.4|23
1744867800000|2025-04-17 05:30:00|1054.7|1053.5|1054.1|1052.9|1054.8|1053.6|1053.9|1052.7|52
1744868100000|2025-04-17 05:35:00|1054.2|1053|1053.8|1052.6|1054.2|1053|1053.7|1052.5|11
1744868400000|2025-04-17 05:40:00|1053.7|1052.5|1054.2|1053|1054.2|1053|1053.7|1052.5|24
1744868700000|2025-04-17 05:45:00|1054.1|1052.9|1053.8|1052.6|1054.2|1053|1053.4|1052.2|7
1744869000000|2025-04-17 05:50:00|1053.7|1052.5|1053.9|1052.7|1054.2|1053|1053.7|1052.5|30
1744869300000|2025-04-17 05:55:00|1054.1|1052.9|1054.2|1053|1054.2|1053|1053.9|1052.7|21
1744869600000|2025-04-17 06:00:00|1054.1|1052.9|1053.7|1052.5|1054.3|1053.1|1053.7|1052.5|13
1744869900000|2025-04-17 06:05:00|1053.8|1052.6|1053.7|1052.5|1054|1052.8|1053.7|1052.5|22
1744870200000|2025-04-17 06:10:00|1053.9|1052.7|1053.2|1052|1053.9|1052.7|1053|1051.8|17
1744870500000|2025-04-17 06:15:00|1053|1051.8|1053|1051.8|1053.5|1052.3|1052.7|1051.5|20
1744870800000|2025-04-17 06:20:00|1053.1|1051.9|1053.1|1051.9|1053.2|1052|1053|1051.8|7
1744871100000|2025-04-17 06:25:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1053|1051.8|12
1744871400000|2025-04-17 06:30:00|1053.3|1052.1|1053|1051.8|1053.4|1052.2|1053|1051.8|5
1744871700000|2025-04-17 06:35:00|1053.1|1051.9|1053.7|1052.5|1053.7|1052.5|1053.1|1051.9|19
1744872000000|2025-04-17 06:40:00|1053.5|1052.3|1053|1051.8|1053.5|1052.3|1053|1051.8|4
1744872300000|2025-04-17 06:45:00|1052.9|1051.7|1052.5|1051.3|1053|1051.8|1052.5|1051.3|21
1744872600000|2025-04-17 06:50:00|1052.6|1051.4|1052|1050.8|1052.7|1051.5|1052|1050.8|6
1744872900000|2025-04-17 06:55:00|1052.2|1051|1052|1050.8|1052.2|1051|1051.7|1050.5|33
1744873200000|2025-04-17 07:00:00|1051.8|1050.6|1052.2|1051|1052.2|1051|1051.7|1050.5|8
1744873500000|2025-04-17 07:05:00|1052|1050.8|1052|1050.8|1052.2|1051|1052|1050.8|0
1744873800000|2025-04-17 07:10:00|1052.1|1050.9|1052|1050.8|1052.2|1051|1051.7|1050.5|16
1744874100000|2025-04-17 07:15:00|1051.8|1050.6|1052.2|1051|1052.3|1051.1|1051.8|1050.6|31
1744874400000|2025-04-17 07:20:00|1052|1050.8|1051.5|1050.3|1052|1050.8|1051.1|1049.9|64
1744874700000|2025-04-17 07:25:00|1051.3|1050.1|1051.3|1050.1|1051.5|1050.3|1051.3|1050.1|10
1744875000000|2025-04-17 07:30:00|1051.1|1049.9|1050.7|1049.5|1051.3|1050.1|1050.7|1049.5|221
1744875300000|2025-04-17 07:35:00|1050.8|1049.6|1050.7|1049.5|1050.8|1049.6|1050.5|1049.3|7
1744875600000|2025-04-17 07:40:00|1050.5|1049.3|1050.6|1049.4|1050.7|1049.5|1050.5|1049.3|18
1744875900000|2025-04-17 07:45:00|1050.7|1049.5|1050.7|1049.5|1050.7|1049.5|1050.5|1049.3|9
1744876200000|2025-04-17 07:50:00|1050.8|1049.6|1052.2|1051|1052.3|1051.1|1050.8|1049.6|40
1744876500000|2025-04-17 07:55:00|1052|1050.8|1051.7|1050.5|1052.1|1050.9|1051.7|1050.5|33
1744876800000|2025-04-17 08:00:00|1051.5|1050.3|1051.7|1050.5|1052|1050.8|1050.7|1049.5|142
1744877100000|2025-04-17 08:05:00|1052|1050.8|1052.3|1051.1|1052.3|1051.1|1051.7|1050.5|9
1744877400000|2025-04-17 08:10:00|1052.5|1051.3|1053.2|1052|1053.2|1052|1052.3|1051.1|23
1744877700000|2025-04-17 08:15:00|1053.4|1052.2|1053.4|1052.2|1053.6|1052.4|1052.7|1051.5|70
1744878000000|2025-04-17 08:20:00|1053.3|1052.1|1053.1|1051.9|1053.3|1052.1|1052.9|1051.7|38
1744878300000|2025-04-17 08:25:00|1053|1051.8|1052.9|1051.7|1053|1051.8|1052.8|1051.6|6
1744878600000|2025-04-17 08:30:00|1053|1051.8|1053.2|1052|1053.2|1052|1052.9|1051.7|141
1744878900000|2025-04-17 08:35:00|1053|1051.8|1052.9|1051.7|1053.2|1052|1052.9|1051.7|70
1744879200000|2025-04-17 08:40:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.7|1051.5|2
1744879500000|2025-04-17 08:45:00|1052.9|1051.7|1052.7|1051.5|1053|1051.8|1052.5|1051.3|13
1744879800000|2025-04-17 08:50:00|1053|1051.8|1052.8|1051.6|1053|1051.8|1052.7|1051.5|8
1744880100000|2025-04-17 08:55:00|1052.9|1051.7|1052.7|1051.5|1053|1051.8|1052.5|1051.3|7
1744880400000|2025-04-17 09:00:00|1052.6|1051.4|1052.5|1051.3|1052.7|1051.5|1052.2|1051|16
1744880700000|2025-04-17 09:05:00|1052.2|1051|1050|1048.8|1052.2|1051|1049.9|1048.7|148
1744881000000|2025-04-17 09:10:00|1050.1|1048.9|1050.3|1049.1|1050.5|1049.3|1050|1048.8|23
1744881300000|2025-04-17 09:15:00|1050.4|1049.2|1050|1048.8|1050.4|1049.2|1049.7|1048.5|38
1744881600000|2025-04-17 09:20:00|1049.9|1048.7|1050|1048.8|1050.3|1049.1|1049.8|1048.6|28
1744881900000|2025-04-17 09:25:00|1049.9|1048.7|1049.9|1048.7|1050|1048.8|1049.8|1048.6|20
1744882200000|2025-04-17 09:30:00|1050|1048.8|1049.8|1048.6|1050|1048.8|1049.5|1048.3|39
1744882500000|2025-04-17 09:35:00|1049.5|1048.3|1049.2|1048|1049.8|1048.6|1049.2|1048|11
1744882800000|2025-04-17 09:40:00|1049.1|1047.9|1049.6|1048.4|1049.7|1048.5|1049|1047.8|7
1744883100000|2025-04-17 09:45:00|1049.5|1048.3|1049.8|1048.6|1049.8|1048.6|1049.5|1048.3|12
1744883400000|2025-04-17 09:50:00|1049.7|1048.5|1049.8|1048.6|1049.8|1048.6|1049.7|1048.5|27
1744883700000|2025-04-17 09:55:00|1050.3|1049.1|1050.5|1049.3|1050.5|1049.3|1050|1048.8|41
1744884000000|2025-04-17 10:00:00|1050.3|1049.1|1050.3|1049.1|1050.5|1049.3|1050|1048.8|22
1744884300000|2025-04-17 10:05:00|1050.5|1049.3|1050.8|1049.6|1050.9|1049.7|1050.2|1049|841
1744884600000|2025-04-17 10:10:00|1050.7|1049.5|1050.3|1049.1|1050.8|1049.6|1050.3|1049.1|221
1744884900000|2025-04-17 10:15:00|1050.4|1049.2|1050.1|1048.9|1050.5|1049.3|1050.1|1048.9|11
1744885200000|2025-04-17 10:20:00|1050|1048.8|1050|1048.8|1050.3|1049.1|1050|1048.8|11
1744885500000|2025-04-17 10:25:00|1049.9|1048.7|1050.1|1048.9|1050.3|1049.1|1049.8|1048.6|7
1744885800000|2025-04-17 10:30:00|1050|1048.8|1050.2|1049|1050.2|1049|1049.9|1048.7|6
1744886100000|2025-04-17 10:35:00|1050.3|1049.1|1050.3|1049.1|1050.5|1049.3|1050.2|1049|9
1744886400000|2025-04-17 10:40:00|1050.4|1049.2|1050.5|1049.3|1050.8|1049.6|1050.4|1049.2|50
1744886700000|2025-04-17 10:45:00|1050.6|1049.4|1050.7|1049.5|1051|1049.8|1050.5|1049.3|26
1744887000000|2025-04-17 10:50:00|1050.5|1049.3|1050.8|1049.6|1050.8|1049.6|1050.5|1049.3|10
1744887300000|2025-04-17 10:55:00|1050.7|1049.5|1050.8|1049.6|1051|1049.8|1050.5|1049.3|3
1744887600000|2025-04-17 11:00:00|1051|1049.8|1051.5|1050.3|1052.2|1051|1050.9|1049.7|61
1744887900000|2025-04-17 11:05:00|1051.3|1050.1|1050.8|1049.6|1051.3|1050.1|1050.8|1049.6|24
1744888200000|2025-04-17 11:10:00|1050.7|1049.5|1050.5|1049.3|1050.9|1049.7|1050.5|1049.3|28
1744888500000|2025-04-17 11:15:00|1050.3|1049.1|1049.2|1048|1050.5|1049.3|1049.2|1048|31
1744888800000|2025-04-17 11:20:00|1049.4|1048.2|1049.7|1048.5|1049.9|1048.7|1049|1047.8|73
1744889100000|2025-04-17 11:25:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.7|1048.5|50
1744889400000|2025-04-17 11:30:00|1050.2|1049|1050.3|1049.1|1050.6|1049.4|1050.1|1048.9|115
1744889700000|2025-04-17 11:35:00|1050.4|1049.2|1050.2|1049|1050.7|1049.5|1050|1048.8|13
1744890000000|2025-04-17 11:40:00|1050.3|1049.1|1050|1048.8|1050.5|1049.3|1050|1048.8|9
1744890300000|2025-04-17 11:45:00|1049.8|1048.6|1049.5|1048.3|1050|1048.8|1049.5|1048.3|36
1744890600000|2025-04-17 11:50:00|1049.7|1048.5|1049.5|1048.3|1049.7|1048.5|1049.4|1048.2|23
1744890900000|2025-04-17 11:55:00|1049.3|1048.1|1049.4|1048.2|1049.5|1048.3|1049|1047.8|32
1744891200000|2025-04-17 12:00:00|1049.3|1048.1|1049.8|1048.6|1050.3|1049.1|1049.3|1048.1|95
1744891500000|2025-04-17 12:05:00|1049.7|1048.5|1048.3|1047.1|1049.7|1048.5|1048|1046.8|39
1744891800000|2025-04-17 12:10:00|1048.5|1047.3|1049.1|1047.9|1049.1|1047.9|1048.3|1047.1|22
1744892100000|2025-04-17 12:15:00|1049|1047.8|1049.3|1048.1|1049.6|1048.4|1049|1047.8|36
1744892400000|2025-04-17 12:20:00|1049.4|1048.2|1049.6|1048.4|1049.9|1048.7|1049.3|1048.1|70
1744892700000|2025-04-17 12:25:00|1049.5|1048.3|1049.8|1048.6|1050.3|1049.1|1049.3|1048.1|213
1744893000000|2025-04-17 12:30:00|1049.6|1048.4|1051.8|1050.6|1052.5|1051.3|1049.6|1048.4|241
1744893300000|2025-04-17 12:35:00|1051.9|1050.7|1052.4|1051.2|1052.6|1051.4|1051.8|1050.6|200
1744893600000|2025-04-17 12:40:00|1052.3|1051.1|1052.7|1051.5|1053|1051.8|1051.8|1050.6|152
1744896600000|2025-04-17 13:30:00|1053.6|1052.4|1054.2|1053|1055.2|1054|1052.8|1051.6|2273
1744896900000|2025-04-17 13:35:00|1054|1052.8|1051.6|1050.4|1054.5|1053.3|1051.5|1050.3|533
1744897200000|2025-04-17 13:40:00|1051.7|1050.5|1051|1049.8|1052.2|1051|1050.7|1049.5|697
1744897500000|2025-04-17 13:45:00|1051.2|1050|1049.6|1048.4|1052|1050.8|1049.5|1048.3|634
1744897800000|2025-04-17 13:50:00|1049.7|1048.5|1047.5|1046.3|1049.7|1048.5|1047|1045.8|993
1744898100000|2025-04-17 13:55:00|1047.7|1046.5|1047.2|1046|1048.2|1047|1046.8|1045.6|1197
1744898400000|2025-04-17 14:00:00|1047.3|1046.1|1047.2|1046|1048.3|1047.1|1046.1|1044.9|1219
1744898700000|2025-04-17 14:05:00|1047.3|1046.1|1047.1|1045.9|1047.8|1046.6|1046.6|1045.4|607
1744899000000|2025-04-17 14:10:00|1047.2|1046|1046.6|1045.4|1047.6|1046.4|1046.6|1045.4|274
1744899300000|2025-04-17 14:15:00|1046.8|1045.6|1046.6|1045.4|1047.1|1045.9|1046.1|1044.9|691
1744899600000|2025-04-17 14:20:00|1046.3|1045.1|1045.1|1043.9|1046.4|1045.2|1044.6|1043.4|918
1744899900000|2025-04-17 14:25:00|1044.9|1043.7|1043.8|1042.6|1044.9|1043.7|1043.5|1042.3|1058
1744900200000|2025-04-17 14:30:00|1043.6|1042.4|1044.1|1042.9|1044.3|1043.1|1043|1041.8|2033
1744900500000|2025-04-17 14:35:00|1044.3|1043.1|1043.1|1041.9|1044.8|1043.6|1043|1041.8|410
1744900800000|2025-04-17 14:40:00|1043.3|1042.1|1044|1042.8|1044.1|1042.9|1043.3|1042.1|640
1744901100000|2025-04-17 14:45:00|1044.3|1043.1|1044.5|1043.3|1045.5|1044.3|1044|1042.8|715
1744901400000|2025-04-17 14:50:00|1044.8|1043.6|1045.2|1044|1045.3|1044.1|1044.3|1043.1|273
1744901700000|2025-04-17 14:55:00|1045.3|1044.1|1044|1042.8|1045.8|1044.6|1044|1042.8|989
1744902000000|2025-04-17 15:00:00|1044.2|1043|1044.3|1043.1|1044.8|1043.6|1044.2|1043|559
1744902300000|2025-04-17 15:05:00|1044.5|1043.3|1045.3|1044.1|1045.3|1044.1|1044|1042.8|426
1744902600000|2025-04-17 15:10:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1044.5|1043.3|319
1744902900000|2025-04-17 15:15:00|1045.5|1044.3|1045|1043.8|1045.5|1044.3|1044.5|1043.3|278
1744903200000|2025-04-17 15:20:00|1045.3|1044.1|1045.3|1044.1|1045.5|1044.3|1044.8|1043.6|339
1744903500000|2025-04-17 15:25:00|1045|1043.8|1043.8|1042.6|1045|1043.8|1043.8|1042.6|582
1744903800000|2025-04-17 15:30:00|1043.9|1042.7|1043.6|1042.4|1044.3|1043.1|1043.5|1042.3|350
1744904100000|2025-04-17 15:35:00|1043.5|1042.3|1043.5|1042.3|1044.8|1043.6|1043.5|1042.3|518
1744904400000|2025-04-17 15:40:00|1043.7|1042.5|1044|1042.8|1044.5|1043.3|1043.5|1042.3|938
1744904700000|2025-04-17 15:45:00|1044.1|1042.9|1044|1042.8|1044.3|1043.1|1043.8|1042.6|333
1744905000000|2025-04-17 15:50:00|1044.2|1043|1044.3|1043.1|1044.8|1043.6|1043.8|1042.6|306
1744905300000|2025-04-17 15:55:00|1044|1042.8|1044.7|1043.5|1044.8|1043.6|1043.8|1042.6|264
1744905600000|2025-04-17 16:00:00|1044.6|1043.4|1045|1043.8|1045|1043.8|1044.3|1043.1|291
1744905900000|2025-04-17 16:05:00|1045.2|1044|1045.3|1044.1|1045.5|1044.3|1045|1043.8|472
1744906200000|2025-04-17 16:10:00|1045.5|1044.3|1046.8|1045.6|1047.5|1046.3|1044.2|1043|2482
1744906500000|2025-04-17 16:15:00|1047|1045.8|1044.8|1043.6|1047.3|1046.1|1044.5|1043.3|544
1744906800000|2025-04-17 16:20:00|1045|1043.8|1046|1044.8|1046.3|1045.1|1044.8|1043.6|528
1744907100000|2025-04-17 16:25:00|1046.2|1045|1046.2|1045|1046.3|1045.1|1045.5|1044.3|881
1744907400000|2025-04-17 16:30:00|1046|1044.8|1045.7|1044.5|1046.2|1045|1045.5|1044.3|458
1744907700000|2025-04-17 16:35:00|1045.8|1044.6|1045.5|1044.3|1046|1044.8|1045.3|1044.1|275
1744908000000|2025-04-17 16:40:00|1045.2|1044|1045|1043.8|1045.7|1044.5|1044.6|1043.4|265
1744908300000|2025-04-17 16:45:00|1044.8|1043.6|1045.2|1044|1045.8|1044.6|1044.7|1043.5|488
1744908600000|2025-04-17 16:50:00|1045.3|1044.1|1045.7|1044.5|1046|1044.8|1045|1043.8|273
1744908900000|2025-04-17 16:55:00|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|1045.3|1044.1|285
1744909200000|2025-04-17 17:00:00|1045.4|1044.2|1045.6|1044.4|1046|1044.8|1045.3|1044.1|389
1744909500000|2025-04-17 17:05:00|1045.5|1044.3|1045.8|1044.6|1046|1044.8|1045.5|1044.3|146
1744909800000|2025-04-17 17:10:00|1045.7|1044.5|1044.7|1043.5|1045.7|1044.5|1044.7|1043.5|258
1744910100000|2025-04-17 17:15:00|1044.8|1043.6|1043.7|1042.5|1044.8|1043.6|1043.7|1042.5|411
1744910400000|2025-04-17 17:20:00|1043.5|1042.3|1042.6|1041.4|1043.7|1042.5|1042|1040.8|679
1744910700000|2025-04-17 17:25:00|1042.5|1041.3|1042.8|1041.6|1042.9|1041.7|1042.3|1041.1|539
1744911000000|2025-04-17 17:30:00|1043.1|1041.9|1043.5|1042.3|1043.8|1042.6|1043|1041.8|294
1744911300000|2025-04-17 17:35:00|1043.3|1042.1|1043.8|1042.6|1043.8|1042.6|1042.8|1041.6|254
1744911600000|2025-04-17 17:40:00|1043.5|1042.3|1043.8|1042.6|1044|1042.8|1043.3|1042.1|162
1744911900000|2025-04-17 17:45:00|1043.7|1042.5|1043.5|1042.3|1043.8|1042.6|1043.5|1042.3|298
1744912200000|2025-04-17 17:50:00|1043.3|1042.1|1043.3|1042.1|1043.5|1042.3|1043|1041.8|281
1744912500000|2025-04-17 17:55:00|1043.2|1042|1043.7|1042.5|1043.8|1042.6|1043.2|1042|300
1744912800000|2025-04-17 18:00:00|1043.5|1042.3|1044|1042.8|1044|1042.8|1043.3|1042.1|397
1744913100000|2025-04-17 18:05:00|1043.8|1042.6|1044.5|1043.3|1044.7|1043.5|1043.5|1042.3|613
1744913400000|2025-04-17 18:10:00|1044.4|1043.2|1046.5|1045.3|1046.8|1045.6|1044.4|1043.2|1810
1744913700000|2025-04-17 18:15:00|1046.3|1045.1|1045.9|1044.7|1046.8|1045.6|1045.8|1044.6|1651
1745193600000|2025-04-21 00:00:00|1050.1|1048.9|1053.4|1052.2|1053.4|1052.2|1049.1|1047.9|429
1745193900000|2025-04-21 00:05:00|1053.2|1052|1053.4|1052.2|1054.2|1053|1053.1|1051.9|89
1745194200000|2025-04-21 00:10:00|1053.6|1052.4|1053.1|1051.9|1053.6|1052.4|1053.1|1051.9|33
1745194500000|2025-04-21 00:15:00|1052.9|1051.7|1052.4|1051.2|1053.1|1051.9|1052.4|1051.2|51
1745194800000|2025-04-21 00:20:00|1052.6|1051.4|1051.4|1050.2|1052.9|1051.7|1051.4|1050.2|86
1745195100000|2025-04-21 00:25:00|1051.2|1050|1051.1|1049.9|1051.4|1050.2|1050.9|1049.7|51
1745195400000|2025-04-21 00:30:00|1051|1049.8|1051.4|1050.2|1051.6|1050.4|1050.9|1049.7|46
1745195700000|2025-04-21 00:35:00|1051.5|1050.3|1051.1|1049.9|1051.8|1050.6|1051.1|1049.9|67
1745196000000|2025-04-21 00:40:00|1051.4|1050.2|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|14
1745196300000|2025-04-21 00:45:00|1051.4|1050.2|1051.8|1050.6|1051.9|1050.7|1051.1|1049.9|846
1745196600000|2025-04-21 00:50:00|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|6
1745196900000|2025-04-21 00:55:00|1051.7|1050.5|1051.9|1050.7|1051.9|1050.7|1051.6|1050.4|9
1745197200000|2025-04-21 01:00:00|1052.2|1051|1051.9|1050.7|1053.9|1052.7|1051.6|1050.4|204
1745197500000|2025-04-21 01:05:00|1051.8|1050.6|1052.7|1051.5|1052.7|1051.5|1051.7|1050.5|9
1745197800000|2025-04-21 01:10:00|1052.9|1051.7|1053.5|1052.3|1053.7|1052.5|1052.9|1051.7|87
1745198100000|2025-04-21 01:15:00|1053.6|1052.4|1052.5|1051.3|1053.6|1052.4|1052.4|1051.2|6
1745198400000|2025-04-21 01:20:00|1052.6|1051.4|1052.4|1051.2|1052.6|1051.4|1052.4|1051.2|15
1745198700000|2025-04-21 01:25:00|1052.5|1051.3|1052.4|1051.2|1052.6|1051.4|1052.4|1051.2|20
1745199000000|2025-04-21 01:30:00|1052.1|1050.9|1051.6|1050.4|1052.1|1050.9|1051.6|1050.4|36
1745199300000|2025-04-21 01:35:00|1051.9|1050.7|1051.6|1050.4|1051.9|1050.7|1051.4|1050.2|0
1745199600000|2025-04-21 01:40:00|1051.5|1050.3|1050.9|1049.7|1051.6|1050.4|1050.9|1049.7|21
1745199900000|2025-04-21 01:45:00|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|1051|1049.8|0
1745200200000|2025-04-21 01:50:00|1051.4|1050.2|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|2
1745200500000|2025-04-21 01:55:00|1051.4|1050.2|1051.2|1050|1051.5|1050.3|1051.2|1050|0
1745200800000|2025-04-21 02:00:00|1051.3|1050.1|1051.1|1049.9|1051.4|1050.2|1051.1|1049.9|0
1745201100000|2025-04-21 02:05:00|1051|1049.8|1050.6|1049.4|1051.1|1049.9|1050.4|1049.2|17
1745201400000|2025-04-21 02:10:00|1050.5|1049.3|1050|1048.8|1050.6|1049.4|1049.9|1048.7|14
1745201700000|2025-04-21 02:15:00|1050.1|1048.9|1050.4|1049.2|1050.4|1049.2|1050|1048.8|5
1745202000000|2025-04-21 02:20:00|1050.3|1049.1|1050.7|1049.5|1050.7|1049.5|1050.3|1049.1|103
1745202300000|2025-04-21 02:25:00|1050.4|1049.2|1050.4|1049.2|1050.4|1049.2|1050.4|1049.2|4
1745202600000|2025-04-21 02:30:00|1050.2|1049|1050.4|1049.2|1050.7|1049.5|1050.2|1049|39
1745202900000|2025-04-21 02:35:00|1050.7|1049.5|1050.1|1048.9|1050.7|1049.5|1049.9|1048.7|19
1745203200000|2025-04-21 02:40:00|1050.2|1049|1049.9|1048.7|1050.2|1049|1049.9|1048.7|13
1745203500000|2025-04-21 02:45:00|1050.2|1049|1050.2|1049|1050.2|1049|1049.9|1048.7|2
1745203800000|2025-04-21 02:50:00|1050.1|1048.9|1049.9|1048.7|1050.3|1049.1|1049.9|1048.7|6
1745204100000|2025-04-21 02:55:00|1050|1048.8|1050|1048.8|1050.1|1048.9|1049.9|1048.7|16
1745204400000|2025-04-21 03:00:00|1049.9|1048.7|1049.6|1048.4|1050.2|1049|1049.5|1048.3|13
1745204700000|2025-04-21 03:05:00|1049.7|1048.5|1049.9|1048.7|1049.9|1048.7|1049.5|1048.3|0
1745205000000|2025-04-21 03:10:00|1050|1048.8|1050.1|1048.9|1050.2|1049|1049.9|1048.7|0
1745205300000|2025-04-21 03:15:00|1050.2|1049|1050.2|1049|1050.2|1049|1049.9|1048.7|0
1745205600000|2025-04-21 03:20:00|1050|1048.8|1050.2|1049|1050.3|1049.1|1049.9|1048.7|2
1745205900000|2025-04-21 03:25:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.2|1049|16
1745206200000|2025-04-21 03:30:00|1050.3|1049.1|1050.2|1049|1050.3|1049.1|1050.2|1049|1
1745206500000|2025-04-21 03:35:00|1050.3|1049.1|1050.2|1049|1050.3|1049.1|1050.2|1049|37
1745206800000|2025-04-21 03:40:00|1050.3|1049.1|1050.3|1049.1|1050.4|1049.2|1050.3|1049.1|15
1745207100000|2025-04-21 03:45:00|1050.2|1049|1050.2|1049|1050.4|1049.2|1050.2|1049|0
1745207400000|2025-04-21 03:50:00|1050.3|1049.1|1049.7|1048.5|1050.3|1049.1|1049.7|1048.5|27
1745207700000|2025-04-21 03:55:00|1049.6|1048.4|1049.5|1048.3|1049.6|1048.4|1049.4|1048.2|32
1745208000000|2025-04-21 04:00:00|1049.4|1048.2|1049.5|1048.3|1049.5|1048.3|1049.4|1048.2|7
1745208300000|2025-04-21 04:05:00|1049.4|1048.2|1049.2|1048|1049.4|1048.2|1049.2|1048|12
1745208600000|2025-04-21 04:10:00|1049.3|1048.1|1049.3|1048.1|1049.4|1048.2|1049.2|1048|1
1745208900000|2025-04-21 04:15:00|1049.4|1048.2|1049.2|1048|1049.4|1048.2|1049.2|1048|0
1745209200000|2025-04-21 04:20:00|||||||||2
1745209500000|2025-04-21 04:25:00|||||||||3
1745209800000|2025-04-21 04:30:00|1048.9|1047.7|1048.8|1047.6|1049|1047.8|1048.8|1047.6|0
1745210100000|2025-04-21 04:35:00|1048.9|1047.7|1048.8|1047.6|1048.9|1047.7|1048.8|1047.6|2
1745210400000|2025-04-21 04:40:00|1048.7|1047.5|1048.5|1047.3|1048.7|1047.5|1048.4|1047.2|15
1745210700000|2025-04-21 04:45:00|1048.6|1047.4|1048.7|1047.5|1048.7|1047.5|1048.6|1047.4|1
1745211000000|2025-04-21 04:50:00|1048.8|1047.6|1049|1047.8|1049|1047.8|1048.8|1047.6|5
1745211300000|2025-04-21 04:55:00|1048.9|1047.7|1049.5|1048.3|1049.5|1048.3|1048.9|1047.7|32
1745211600000|2025-04-21 05:00:00|1049.4|1048.2|1050.2|1049|1050.4|1049.2|1049.4|1048.2|10
1745211900000|2025-04-21 05:05:00|1050|1048.8|1050.1|1048.9|1050.2|1049|1050|1048.8|1
1745212200000|2025-04-21 05:10:00|1050.2|1049|1050.2|1049|1050.2|1049|1050.1|1048.9|3
1745212500000|2025-04-21 05:15:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|33
1745212800000|2025-04-21 05:20:00|1050.7|1049.5|1050.7|1049.5|1050.7|1049.5|1050.4|1049.2|45
1745213100000|2025-04-21 05:25:00|1050.8|1049.6|1051|1049.8|1051.2|1050|1050.8|1049.6|27
1745213400000|2025-04-21 05:30:00|1050.7|1049.5|1050.8|1049.6|1051|1049.8|1050.5|1049.3|18
1745213700000|2025-04-21 05:35:00|1050.7|1049.5|1051.1|1049.9|1051.2|1050|1050.7|1049.5|1
1745214000000|2025-04-21 05:40:00|1051.2|1050|1050.7|1049.5|1051.4|1050.2|1050.7|1049.5|2
1745214300000|2025-04-21 05:45:00|1050.8|1049.6|1051.5|1050.3|1051.7|1050.5|1050.7|1049.5|8
1745214600000|2025-04-21 05:50:00|1051.3|1050.1|1051.2|1050|1051.5|1050.3|1051.2|1050|3
1745214900000|2025-04-21 05:55:00|1051.1|1049.9|1051.2|1050|1051.2|1050|1051|1049.8|2
1745215200000|2025-04-21 06:00:00|1051.1|1049.9|1050.8|1049.6|1051.2|1050|1050.8|1049.6|29
1745215500000|2025-04-21 06:05:00|1051|1049.8|1049.2|1048|1051|1049.8|1049.1|1047.9|21
1745215800000|2025-04-21 06:10:00|1049.5|1048.3|1049.7|1048.5|1049.7|1048.5|1049.5|1048.3|9
1745216100000|2025-04-21 06:15:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.7|1048.5|11
1745216400000|2025-04-21 06:20:00|1049.8|1048.6|1050|1048.8|1050.1|1048.9|1049.7|1048.5|1
1745216700000|2025-04-21 06:25:00|1050.1|1048.9|1050.5|1049.3|1050.5|1049.3|1050.1|1048.9|0
1745217000000|2025-04-21 06:30:00|1050.3|1049.1|1050.3|1049.1|1050.5|1049.3|1050.2|1049|2
1745217300000|2025-04-21 06:35:00|1050.2|1049|1050.7|1049.5|1050.7|1049.5|1050.2|1049|3
1745217600000|2025-04-21 06:40:00|1051|1049.8|1051.2|1050|1051.2|1050|1050.7|1049.5|2
1745217900000|2025-04-21 06:45:00|1051|1049.8|1051|1049.8|1051.5|1050.3|1051|1049.8|52
1745218200000|2025-04-21 06:50:00|1050.8|1049.6|1050.7|1049.5|1051|1049.8|1050.6|1049.4|3
1745218500000|2025-04-21 06:55:00|1050.5|1049.3|1051.1|1049.9|1051.3|1050.1|1050.5|1049.3|18
1745218800000|2025-04-21 07:00:00|1051|1049.8|1051.2|1050|1051.2|1050|1050.7|1049.5|6
1745219100000|2025-04-21 07:05:00|1051.1|1049.9|1051|1049.8|1051.2|1050|1051|1049.8|1
1745219400000|2025-04-21 07:10:00|1051.1|1049.9|1051.2|1050|1051.2|1050|1051.1|1049.9|6
1745219700000|2025-04-21 07:15:00|1051.1|1049.9|1051.5|1050.3|1051.5|1050.3|1051|1049.8|3
1745220000000|2025-04-21 07:20:00|1051.7|1050.5|1051.2|1050|1051.7|1050.5|1051.2|1050|7
1745220300000|2025-04-21 07:25:00|1051.3|1050.1|1051.2|1050|1051.3|1050.1|1051.2|1050|9
1745220600000|2025-04-21 07:30:00|1051.3|1050.1|1051.2|1050|1051.5|1050.3|1051.2|1050|3
1745220900000|2025-04-21 07:35:00|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|4
1745221200000|2025-04-21 07:40:00|1051|1049.8|1051.2|1050|1051.5|1050.3|1051|1049.8|1
1745221500000|2025-04-21 07:45:00|1051.3|1050.1|1051.2|1050|1051.5|1050.3|1051.2|1050|0
1745221800000|2025-04-21 07:50:00|1051.1|1049.9|1051.1|1049.9|1051.2|1050|1051|1049.8|11
1745222100000|2025-04-21 07:55:00|1051.2|1050|1051.4|1050.2|1051.4|1050.2|1051|1049.8|2
1745222400000|2025-04-21 08:00:00|1051.5|1050.3|1051.2|1050|1051.7|1050.5|1051.2|1050|7
1745222700000|2025-04-21 08:05:00|1051.5|1050.3|1050.9|1049.7|1051.5|1050.3|1050.9|1049.7|22
1745223000000|2025-04-21 08:10:00|1050.7|1049.5|1051|1049.8|1051|1049.8|1050.7|1049.5|4
1745223300000|2025-04-21 08:15:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.7|1049.5|24
1745223600000|2025-04-21 08:20:00|||||||||1
1745223900000|2025-04-21 08:25:00|1051.1|1049.9|1051.5|1050.3|1051.5|1050.3|1051|1049.8|7
1745224200000|2025-04-21 08:30:00|1051.4|1050.2|1051|1049.8|1051.4|1050.2|1051|1049.8|2
1745224500000|2025-04-21 08:35:00|1051.1|1049.9|1051.1|1049.9|1051.2|1050|1051|1049.8|0
1745224800000|2025-04-21 08:40:00|1051|1049.8|1051|1049.8|1051.1|1049.9|1051|1049.8|0
1745225100000|2025-04-21 08:45:00|1050.9|1049.7|1050.7|1049.5|1050.9|1049.7|1050.7|1049.5|5
1745225400000|2025-04-21 08:50:00|||||||||1
1745226000000|2025-04-21 09:00:00|1051|1049.8|1050.3|1049.1|1051|1049.8|1050.3|1049.1|160
1745226300000|2025-04-21 09:05:00|1050.2|1049|1050.3|1049.1|1050.3|1049.1|1050.2|1049|0
1745226600000|2025-04-21 09:10:00|1050.2|1049|1050|1048.8|1050.2|1049|1049.9|1048.7|209
1745226900000|2025-04-21 09:15:00|1049.9|1048.7|1050.3|1049.1|1050.3|1049.1|1049.9|1048.7|1349
1745227200000|2025-04-21 09:20:00|1050.1|1048.9|1050.3|1049.1|1050.3|1049.1|1050|1048.8|8
1745227500000|2025-04-21 09:25:00|1050.2|1049|1049.9|1048.7|1050.3|1049.1|1049.8|1048.6|947
1745227800000|2025-04-21 09:30:00|1050|1048.8|1050|1048.8|1050|1048.8|1050|1048.8|2
1745228100000|2025-04-21 09:35:00|1050.3|1049.1|1050.1|1048.9|1050.3|1049.1|1050.1|1048.9|93
1745228400000|2025-04-21 09:40:00|1050.3|1049.1|1049.8|1048.6|1050.3|1049.1|1049.8|1048.6|2
1745228700000|2025-04-21 09:45:00|1049.9|1048.7|1050|1048.8|1050|1048.8|1049.9|1048.7|1
1745229000000|2025-04-21 09:50:00|1049.9|1048.7|1049.8|1048.6|1050.1|1048.9|1049.8|1048.6|47
1745229300000|2025-04-21 09:55:00|1049.9|1048.7|1050|1048.8|1050|1048.8|1049.8|1048.6|2
1745229600000|2025-04-21 10:00:00|||||||||2
1745229900000|2025-04-21 10:05:00|1050.2|1049|1050|1048.8|1050.3|1049.1|1050|1048.8|3
1745230200000|2025-04-21 10:10:00|1050.2|1049|1050.3|1049.1|1050.3|1049.1|1050|1048.8|4
1745230500000|2025-04-21 10:15:00|1050.1|1048.9|1050.5|1049.3|1050.5|1049.3|1050.1|1048.9|6
1745230800000|2025-04-21 10:20:00|1050.4|1049.2|1050.8|1049.6|1050.8|1049.6|1050|1048.8|16
1745231100000|2025-04-21 10:25:00|1050.7|1049.5|1050.3|1049.1|1050.8|1049.6|1050.3|1049.1|3
1745231400000|2025-04-21 10:30:00|1050.4|1049.2|1050.3|1049.1|1050.5|1049.3|1050.3|1049.1|2
1745231700000|2025-04-21 10:35:00|1050.4|1049.2|1050.4|1049.2|1050.5|1049.3|1050.3|1049.1|2
1745232000000|2025-04-21 10:40:00|1050.5|1049.3|1050.8|1049.6|1050.8|1049.6|1050.4|1049.2|12
1745232300000|2025-04-21 10:45:00|||||||||4
1745232600000|2025-04-21 10:50:00|1051|1049.8|1050.5|1049.3|1051|1049.8|1050.5|1049.3|44
1745232900000|2025-04-21 10:55:00|1050.6|1049.4|1050.7|1049.5|1050.8|1049.6|1050.6|1049.4|8
1745233200000|2025-04-21 11:00:00|1050.8|1049.6|1050.5|1049.3|1050.8|1049.6|1050.3|1049.1|16
1745233500000|2025-04-21 11:05:00|1050.6|1049.4|1050.8|1049.6|1051|1049.8|1050.5|1049.3|20
1745233800000|2025-04-21 11:10:00|1050.6|1049.4|1050.7|1049.5|1050.8|1049.6|1050.6|1049.4|6
1745234100000|2025-04-21 11:15:00|1050.8|1049.6|1050.3|1049.1|1050.8|1049.6|1050.3|1049.1|1
1745234400000|2025-04-21 11:20:00|1050.4|1049.2|1050.3|1049.1|1050.5|1049.3|1050.2|1049|0
1745234700000|2025-04-21 11:25:00|1050.5|1049.3|1050.4|1049.2|1050.5|1049.3|1050.3|1049.1|1
1745235000000|2025-04-21 11:30:00|1050.5|1049.3|1050.5|1049.3|1050.5|1049.3|1050.3|1049.1|9
1745235300000|2025-04-21 11:35:00|1050.8|1049.6|1052.3|1051.1|1052.3|1051.1|1050.8|1049.6|59
1745235600000|2025-04-21 11:40:00|1052.2|1051|1053|1051.8|1053.3|1052.1|1052.2|1051|47
1745235900000|2025-04-21 11:45:00|1053.3|1052.1|1053|1051.8|1053.3|1052.1|1053|1051.8|57
1745236200000|2025-04-21 11:50:00|1052.8|1051.6|1052.5|1051.3|1052.8|1051.6|1052.3|1051.1|45
1745236500000|2025-04-21 11:55:00|1052.6|1051.4|1052.3|1051.1|1053|1051.8|1052.3|1051.1|56
1745236800000|2025-04-21 12:00:00|1052.2|1051|1052.5|1051.3|1052.8|1051.6|1052|1050.8|38
1745237100000|2025-04-21 12:05:00|1052.6|1051.4|1052|1050.8|1052.6|1051.4|1052|1050.8|52
1745237400000|2025-04-21 12:10:00|1052.1|1050.9|1052|1050.8|1052.5|1051.3|1052|1050.8|51
1745237700000|2025-04-21 12:15:00|1052.2|1051|1052.9|1051.7|1053|1051.8|1052|1050.8|47
1745238000000|2025-04-21 12:20:00|1052.8|1051.6|1051.9|1050.7|1053|1051.8|1051.8|1050.6|25
1745238300000|2025-04-21 12:25:00|1051.8|1050.6|1049.7|1048.5|1051.8|1050.6|1049.7|1048.5|120
1745238600000|2025-04-21 12:30:00|1049.8|1048.6|1050.7|1049.5|1050.7|1049.5|1049.5|1048.3|216
1745238900000|2025-04-21 12:35:00|1050.6|1049.4|1050.7|1049.5|1050.8|1049.6|1050.2|1049|39
1745239200000|2025-04-21 12:40:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1049.5|1048.3|82
1745282700000|2025-04-22 00:45:00|1045.5|1044.3|1045.5|1044.3|1045.8|1044.6|1045.5|1044.3|19
1745283000000|2025-04-22 00:50:00|1045.4|1044.2|1045.3|1044.1|1045.5|1044.3|1045.3|1044.1|4
1745283300000|2025-04-22 00:55:00|1045.4|1044.2|1045.4|1044.2|1045.5|1044.3|1045.3|1044.1|2
1745283600000|2025-04-22 01:00:00|1045.5|1044.3|1045.9|1044.7|1046.2|1045|1045.4|1044.2|48
1745283900000|2025-04-22 01:05:00|1046|1044.8|1045.6|1044.4|1046|1044.8|1045.5|1044.3|23
1745284200000|2025-04-22 01:10:00|1045.5|1044.3|1045.3|1044.1|1045.6|1044.4|1045.3|1044.1|21
1745284500000|2025-04-22 01:15:00|||||||||3
1745284800000|2025-04-22 01:20:00|1045.5|1044.3|1045.3|1044.1|1045.5|1044.3|1045.3|1044.1|22
1745285400000|2025-04-22 01:30:00|1045.5|1044.3|1046.3|1045.1|1046.3|1045.1|1045.3|1044.1|32
1745285700000|2025-04-22 01:35:00|1046|1044.8|1045.9|1044.7|1046.2|1045|1045.8|1044.6|15
1745286000000|2025-04-22 01:40:00|1045.8|1044.6|1045.8|1044.6|1045.9|1044.7|1045.5|1044.3|2
1745286300000|2025-04-22 01:45:00|1045.9|1044.7|1045.8|1044.6|1046|1044.8|1045.5|1044.3|8
1745286600000|2025-04-22 01:50:00|1045.7|1044.5|1046.3|1045.1|1046.5|1045.3|1045.5|1044.3|26
1745286900000|2025-04-22 01:55:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1046|1044.8|0
1745287200000|2025-04-22 02:00:00|1045.9|1044.7|1045.3|1044.1|1045.9|1044.7|1045.3|1044.1|13
1745287500000|2025-04-22 02:05:00|1045.4|1044.2|1045.8|1044.6|1045.8|1044.6|1045.3|1044.1|3
1745287800000|2025-04-22 02:10:00|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|4
1745288100000|2025-04-22 02:15:00|1046.1|1044.9|1045.8|1044.6|1046.1|1044.9|1045.8|1044.6|20
1745288400000|2025-04-22 02:20:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|3
1745288700000|2025-04-22 02:25:00|1045.6|1044.4|1045.6|1044.4|1045.6|1044.4|1045.6|1044.4|6
1745289000000|2025-04-22 02:30:00|1045.7|1044.5|1046.3|1045.1|1046.5|1045.3|1045.6|1044.4|11
1745289300000|2025-04-22 02:35:00|1046.4|1045.2|1046.1|1044.9|1046.5|1045.3|1046|1044.8|7
1745289600000|2025-04-22 02:40:00|1046|1044.8|1045.8|1044.6|1046|1044.8|1045.8|1044.6|0
1745289900000|2025-04-22 02:45:00|1045.9|1044.7|1045.7|1044.5|1046.1|1044.9|1045.6|1044.4|22
1745290200000|2025-04-22 02:50:00|1045.6|1044.4|1045.7|1044.5|1045.9|1044.7|1045.6|1044.4|4
1745290800000|2025-04-22 03:00:00|1046.2|1045|1045.6|1044.4|1046.3|1045.1|1045.6|1044.4|9
1745291100000|2025-04-22 03:05:00|1045.8|1044.6|1046.3|1045.1|1046.7|1045.5|1045.8|1044.6|9
1745291400000|2025-04-22 03:10:00|1046.1|1044.9|1046.4|1045.2|1046.6|1045.4|1045.8|1044.6|10
1745291700000|2025-04-22 03:15:00|1046.3|1045.1|1046.1|1044.9|1046.6|1045.4|1046.1|1044.9|41
1745292000000|2025-04-22 03:20:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1045.7|1044.5|24
1745292300000|2025-04-22 03:25:00|1046.1|1044.9|1045.4|1044.2|1046.2|1045|1045.3|1044.1|65
1745303700000|2025-04-22 06:35:00|1049.5|1048.3|1049.8|1048.6|1050.1|1048.9|1049.5|1048.3|2
1745304000000|2025-04-22 06:40:00|1050|1048.8|1049.8|1048.6|1050|1048.8|1049.7|1048.5|1
1745304300000|2025-04-22 06:45:00|1050|1048.8|1049.3|1048.1|1050.1|1048.9|1049.3|1048.1|141
1745304600000|2025-04-22 06:50:00|1049.1|1047.9|1048.8|1047.6|1049.2|1048|1048.8|1047.6|9
1745304900000|2025-04-22 06:55:00|1048.6|1047.4|1048.8|1047.6|1048.8|1047.6|1048.6|1047.4|10
1745305200000|2025-04-22 07:00:00|1049.3|1048.1|1049.3|1048.1|1049.3|1048.1|1049.2|1048|10
1745305500000|2025-04-22 07:05:00|1049.2|1048|1049.1|1047.9|1049.3|1048.1|1049.1|1047.9|5
1745305800000|2025-04-22 07:10:00|||||||||2
1745306100000|2025-04-22 07:15:00|1048.8|1047.6|1049.1|1047.9|1049.1|1047.9|1048.8|1047.6|2
1745306400000|2025-04-22 07:20:00|1048.8|1047.6|1048.8|1047.6|1049.2|1048|1048.8|1047.6|9
1745306700000|2025-04-22 07:25:00|1048.9|1047.7|1048.4|1047.2|1049.1|1047.9|1048.3|1047.1|6
1745307000000|2025-04-22 07:30:00|1048.6|1047.4|1048.1|1046.9|1048.6|1047.4|1048.1|1046.9|62
1745307300000|2025-04-22 07:35:00|1048.2|1047|1047.7|1046.5|1048.3|1047.1|1047.6|1046.4|110
1745307600000|2025-04-22 07:40:00|1047.6|1046.4|1047.8|1046.6|1047.8|1046.6|1047.6|1046.4|55
1745307900000|2025-04-22 07:45:00|1047.9|1046.7|1048.1|1046.9|1048.1|1046.9|1047.8|1046.6|8
1745308200000|2025-04-22 07:50:00|1047.8|1046.6|1048.1|1046.9|1048.1|1046.9|1047.8|1046.6|196
1745308500000|2025-04-22 07:55:00|1048.3|1047.1|1049|1047.8|1049.1|1047.9|1048.3|1047.1|64
1745308800000|2025-04-22 08:00:00|1049.1|1047.9|1049.4|1048.2|1049.4|1048.2|1048.8|1047.6|65
1745309100000|2025-04-22 08:05:00|1049.5|1048.3|1048.6|1047.4|1049.5|1048.3|1048.4|1047.2|67
1745309400000|2025-04-22 08:10:00|1049.1|1047.9|1049.3|1048.1|1049.5|1048.3|1049.1|1047.9|73
1745309700000|2025-04-22 08:15:00|1049.4|1048.2|1049.1|1047.9|1049.4|1048.2|1049.1|1047.9|243
1745310000000|2025-04-22 08:20:00|1049.2|1048|1049.1|1047.9|1049.3|1048.1|1049.1|1047.9|3
1745310300000|2025-04-22 08:25:00|1049.3|1048.1|1049.4|1048.2|1049.4|1048.2|1049.1|1047.9|5
1745310600000|2025-04-22 08:30:00|1049.3|1048.1|1048.9|1047.7|1049.3|1048.1|1048.9|1047.7|27
1745310900000|2025-04-22 08:35:00|1048.8|1047.6|1049.3|1048.1|1049.3|1048.1|1048.8|1047.6|6
1745311200000|2025-04-22 08:40:00|1049.2|1048|1048.5|1047.3|1049.3|1048.1|1048.4|1047.2|25
1745311500000|2025-04-22 08:45:00|1048.9|1047.7|1048.9|1047.7|1049.1|1047.9|1048.6|1047.4|50
1745311800000|2025-04-22 08:50:00|1049|1047.8|1048.9|1047.7|1049.1|1047.9|1048.9|1047.7|8
1745312100000|2025-04-22 08:55:00|1049|1047.8|1049.1|1047.9|1049.1|1047.9|1049|1047.8|7
1745312400000|2025-04-22 09:00:00|1049|1047.8|1049|1047.8|1049.1|1047.9|1049|1047.8|36
1745312700000|2025-04-22 09:05:00|1048.9|1047.7|1048.8|1047.6|1048.9|1047.7|1048.7|1047.5|20
1745313000000|2025-04-22 09:10:00|1048.9|1047.7|1049.3|1048.1|1049.3|1048.1|1048.9|1047.7|6
1745313300000|2025-04-22 09:15:00|1049.5|1048.3|1048.9|1047.7|1049.5|1048.3|1048.6|1047.4|91
1745313600000|2025-04-22 09:20:00|1048.8|1047.6|1049.3|1048.1|1049.4|1048.2|1048.8|1047.6|10
1745313900000|2025-04-22 09:25:00|1049.6|1048.4|1048.9|1047.7|1049.6|1048.4|1048.9|1047.7|21
1745314200000|2025-04-22 09:30:00|1048.6|1047.4|1048.4|1047.2|1048.6|1047.4|1048.1|1046.9|18
1745314500000|2025-04-22 09:35:00|1048.5|1047.3|1048.6|1047.4|1048.7|1047.5|1048.4|1047.2|5
1745314800000|2025-04-22 09:40:00|1048.5|1047.3|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|4
1745315100000|2025-04-22 09:45:00|1048.7|1047.5|1048.7|1047.5|1048.9|1047.7|1048.6|1047.4|4
1745315400000|2025-04-22 09:50:00|1048.6|1047.4|1048.7|1047.5|1048.7|1047.5|1048.4|1047.2|23
1745315700000|2025-04-22 09:55:00|1048.6|1047.4|1048.6|1047.4|1048.9|1047.7|1048.6|1047.4|633
1745316000000|2025-04-22 10:00:00|1048.5|1047.3|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|5
1745316300000|2025-04-22 10:05:00|1048.5|1047.3|1048.4|1047.2|1048.6|1047.4|1048.4|1047.2|4
1745316600000|2025-04-22 10:10:00|1048.2|1047|1048.5|1047.3|1048.6|1047.4|1048.1|1046.9|60
1745316900000|2025-04-22 10:15:00|1048.4|1047.2|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|15
1745317200000|2025-04-22 10:20:00|1048.4|1047.2|1048.4|1047.2|1048.4|1047.2|1048.4|1047.2|9
1745317500000|2025-04-22 10:25:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.1|1046.9|6
1745317800000|2025-04-22 10:30:00|1048.5|1047.3|1049.4|1048.2|1049.4|1048.2|1048.4|1047.2|11
1745318100000|2025-04-22 10:35:00|1049.1|1047.9|1049.2|1048|1049.7|1048.5|1049|1047.8|126
1745318400000|2025-04-22 10:40:00|1049.4|1048.2|1048.9|1047.7|1049.4|1048.2|1048.9|1047.7|19
1745318700000|2025-04-22 10:45:00|1048.6|1047.4|1048.9|1047.7|1048.9|1047.7|1048.4|1047.2|192
1745319000000|2025-04-22 10:50:00|1048.6|1047.4|1048.6|1047.4|1049.1|1047.9|1048.6|1047.4|50
1745319300000|2025-04-22 10:55:00|1048.5|1047.3|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|24
1745319600000|2025-04-22 11:00:00|1048.4|1047.2|1047.4|1046.2|1048.5|1047.3|1047.4|1046.2|51
1745319900000|2025-04-22 11:05:00|1047.2|1046|1047.4|1046.2|1047.4|1046.2|1047|1045.8|12
1745320200000|2025-04-22 11:10:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1047.1|1045.9|25
1745320500000|2025-04-22 11:15:00|1047.4|1046.2|1046.6|1045.4|1047.4|1046.2|1046.4|1045.2|36
1745320800000|2025-04-22 11:20:00|1046.9|1045.7|1047|1045.8|1047.1|1045.9|1046.9|1045.7|38
1745321100000|2025-04-22 11:25:00|1047.1|1045.9|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|8
1745321400000|2025-04-22 11:30:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.8|1045.6|40
1745321700000|2025-04-22 11:35:00|1047|1045.8|1047.1|1045.9|1047.4|1046.2|1046.9|1045.7|34
1745322000000|2025-04-22 11:40:00|1047.2|1046|1047.4|1046.2|1048.2|1047|1047.2|1046|26
1745322300000|2025-04-22 11:45:00|1047.1|1045.9|1047.6|1046.4|1047.6|1046.4|1046.9|1045.7|28
1745322600000|2025-04-22 11:50:00|1047.9|1046.7|1047.6|1046.4|1047.9|1046.7|1047.6|1046.4|24
1745322900000|2025-04-22 11:55:00|1047.5|1046.3|1047.9|1046.7|1047.9|1046.7|1047.4|1046.2|134
1745323200000|2025-04-22 12:00:00|1047.8|1046.6|1047.9|1046.7|1048.1|1046.9|1047.6|1046.4|183
1745323500000|2025-04-22 12:05:00|1048|1046.8|1047.7|1046.5|1048.4|1047.2|1047.6|1046.4|33
1745323800000|2025-04-22 12:10:00|1047.9|1046.7|1047.5|1046.3|1047.9|1046.7|1047.4|1046.2|124
1745324100000|2025-04-22 12:15:00|1047.4|1046.2|1046.1|1044.9|1047.6|1046.4|1046.1|1044.9|194
1745324400000|2025-04-22 12:20:00|1046.2|1045|1046.1|1044.9|1046.4|1045.2|1046.1|1044.9|70
1745324700000|2025-04-22 12:25:00|1045.6|1044.4|1044.9|1043.7|1045.9|1044.7|1044.6|1043.4|134
1745325000000|2025-04-22 12:30:00|1045|1043.8|1045.1|1043.9|1045.4|1044.2|1044.8|1043.6|201
1745325300000|2025-04-22 12:35:00|1045.2|1044|1045.9|1044.7|1045.9|1044.7|1045.1|1043.9|403
1745325600000|2025-04-22 12:40:00|1046.1|1044.9|1045.3|1044.1|1046.4|1045.2|1045.3|1044.1|280
1745329500000|2025-04-22 13:45:00|1043.3|1042.1|1042.7|1041.5|1043.3|1042.1|1042.1|1040.9|354
1745329800000|2025-04-22 13:50:00|1042.6|1041.4|1042.9|1041.7|1042.9|1041.7|1042.2|1041|551
1745330100000|2025-04-22 13:55:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1042.4|1041.2|366
1745330400000|2025-04-22 14:00:00|1042.3|1041.1|1045.4|1044.2|1045.4|1044.2|1042.3|1041.1|1927
1745330700000|2025-04-22 14:05:00|1045.7|1044.5|1044.9|1043.7|1046.7|1045.5|1044.8|1043.6|664
1745331000000|2025-04-22 14:10:00|1044.7|1043.5|1044.7|1043.5|1045.7|1044.5|1044.4|1043.2|274
1745331300000|2025-04-22 14:15:00|1044.8|1043.6|1043.7|1042.5|1044.9|1043.7|1043.4|1042.2|152
1745331600000|2025-04-22 14:20:00|1043.6|1042.4|1043.2|1042|1043.9|1042.7|1043.2|1042|198
1745331900000|2025-04-22 14:25:00|1043.3|1042.1|1042.2|1041|1043.4|1042.2|1041.9|1040.7|160
1745332200000|2025-04-22 14:30:00|1042.4|1041.2|1041.2|1040|1042.4|1041.2|1041.2|1040|145
1745332500000|2025-04-22 14:35:00|1041.4|1040.2|1041.7|1040.5|1041.9|1040.7|1040.9|1039.7|1136
1745332800000|2025-04-22 14:40:00|1041.5|1040.3|1041.5|1040.3|1042.5|1041.3|1041|1039.8|1216
1745333100000|2025-04-22 14:45:00|1041.2|1040|1041.5|1040.3|1042.5|1041.3|1041.2|1040|305
1745333400000|2025-04-22 14:50:00|1041.7|1040.5|1041.8|1040.6|1042|1040.8|1040.7|1039.5|543
1745333700000|2025-04-22 14:55:00|1041.9|1040.7|1044|1042.8|1044.2|1043|1041.8|1040.6|1173
1745334000000|2025-04-22 15:00:00|1044.1|1042.9|1042.5|1041.3|1044.2|1043|1042.1|1040.9|307
1745334300000|2025-04-22 15:05:00|1042.2|1041|1042.8|1041.6|1043|1041.8|1041.3|1040.1|253
1745334600000|2025-04-22 15:10:00|1043|1041.8|1044.7|1043.5|1045.5|1044.3|1043|1041.8|348
1745334900000|2025-04-22 15:15:00|1045|1043.8|1044.5|1043.3|1045|1043.8|1044|1042.8|485
1745335200000|2025-04-22 15:20:00|1044.7|1043.5|1045|1043.8|1045|1043.8|1044.3|1043.1|132
1745335500000|2025-04-22 15:25:00|1045.1|1043.9|1045.5|1044.3|1045.7|1044.5|1044.7|1043.5|172
1745335800000|2025-04-22 15:30:00|1045.3|1044.1|1046.5|1045.3|1047|1045.8|1045|1043.8|693
1745336100000|2025-04-22 15:35:00|1046.2|1045|1049|1047.8|1049|1047.8|1046.2|1045|566
1745336400000|2025-04-22 15:40:00|1048.8|1047.6|1048.9|1047.7|1049.4|1048.2|1048.2|1047|398
1745336700000|2025-04-22 15:45:00|1048.7|1047.5|1047.7|1046.5|1048.9|1047.7|1047.7|1046.5|814
1745337000000|2025-04-22 15:50:00|1047.9|1046.7|1046.7|1045.5|1048.2|1047|1046.4|1045.2|610
1745337300000|2025-04-22 15:55:00|1046.9|1045.7|1047.4|1046.2|1048|1046.8|1046.4|1045.2|493
1745337600000|2025-04-22 16:00:00|1047.3|1046.1|1048|1046.8|1049.7|1048.5|1047.3|1046.1|483
1745337900000|2025-04-22 16:05:00|1047.7|1046.5|1048.7|1047.5|1049|1047.8|1047.2|1046|276
1745338200000|2025-04-22 16:10:00|1048.8|1047.6|1049.7|1048.5|1049.7|1048.5|1048.7|1047.5|272
1745338500000|2025-04-22 16:15:00|1049.6|1048.4|1049.6|1048.4|1049.7|1048.5|1049.4|1048.2|678
1745338800000|2025-04-22 16:20:00|1049.7|1048.5|1048.9|1047.7|1049.7|1048.5|1048.7|1047.5|248
1745339100000|2025-04-22 16:25:00|1048.8|1047.6|1047.7|1046.5|1048.9|1047.7|1047.3|1046.1|113
1745339400000|2025-04-22 16:30:00|1047.8|1046.6|1048.7|1047.5|1049.2|1048|1047.4|1046.2|522
1745339700000|2025-04-22 16:35:00|1048.6|1047.4|1048.2|1047|1048.7|1047.5|1048|1046.8|463
1745340000000|2025-04-22 16:40:00|1048.1|1046.9|1047.7|1046.5|1048.2|1047|1047.2|1046|98
1745340300000|2025-04-22 16:45:00|1047.5|1046.3|1048|1046.8|1048|1046.8|1047.4|1046.2|348
1745340600000|2025-04-22 16:50:00|1048.2|1047|1048.7|1047.5|1049|1047.8|1048.2|1047|131
1745340900000|2025-04-22 16:55:00|1048.5|1047.3|1048.2|1047|1048.7|1047.5|1048.2|1047|221
1745341200000|2025-04-22 17:00:00|1048.5|1047.3|1049.2|1048|1049.2|1048|1048.5|1047.3|386
1745341500000|2025-04-22 17:05:00|1049.3|1048.1|1049.9|1048.7|1049.9|1048.7|1049.1|1047.9|1203
1745341800000|2025-04-22 17:10:00|1050|1048.8|1049.2|1048|1050.2|1049|1049|1047.8|632
1745342100000|2025-04-22 17:15:00|1049.1|1047.9|1048|1046.8|1049.1|1047.9|1047.7|1046.5|146
1745342400000|2025-04-22 17:20:00|1048.2|1047|1046.9|1045.7|1048.2|1047|1046.7|1045.5|143
1745342700000|2025-04-22 17:25:00|1047|1045.8|1047|1045.8|1047.4|1046.2|1046.5|1045.3|169
1745343000000|2025-04-22 17:30:00|1046.7|1045.5|1047|1045.8|1047.2|1046|1046.7|1045.5|123
1745343300000|2025-04-22 17:35:00|1047.2|1046|1047|1045.8|1048|1046.8|1047|1045.8|243
1745343600000|2025-04-22 17:40:00|1046.6|1045.4|1048|1046.8|1048|1046.8|1046.3|1045.1|211
1745343900000|2025-04-22 17:45:00|1047.9|1046.7|1047.5|1046.3|1048.5|1047.3|1047.5|1046.3|150
1745344200000|2025-04-22 17:50:00|1047.2|1046|1047.2|1046|1048|1046.8|1047.1|1045.9|155
1745344500000|2025-04-22 17:55:00|1047.5|1046.3|1047.2|1046|1047.7|1046.5|1047|1045.8|153
1745344800000|2025-04-22 18:00:00|1047.4|1046.2|1047.5|1046.3|1047.7|1046.5|1047.2|1046|98
1745345100000|2025-04-22 18:05:00|1047.7|1046.5|1047|1045.8|1047.7|1046.5|1047|1045.8|617
1745345400000|2025-04-22 18:10:00|1047.2|1046|1045.7|1044.5|1047.2|1046|1045.6|1044.4|1226
1745345700000|2025-04-22 18:15:00|1046|1044.8|1046|1044.8|1046.5|1045.3|1045.5|1044.3|1931
1745366400000|2025-04-23 00:00:00|1049.2|1048|1052.6|1051.4|1053.5|1052.3|1049.2|1048|784
1745366700000|2025-04-23 00:05:00|1052.5|1051.3|1053.1|1051.9|1053.6|1052.4|1051.8|1050.6|114
1745367000000|2025-04-23 00:10:00|1053.3|1052.1|1053|1051.8|1053.3|1052.1|1052.4|1051.2|55
1745367300000|2025-04-23 00:15:00|1052.8|1051.6|1052.3|1051.1|1052.9|1051.7|1052.3|1051.1|322
1745367600000|2025-04-23 00:20:00|1052|1050.8|1052.5|1051.3|1052.8|1051.6|1051.5|1050.3|141
1745367900000|2025-04-23 00:25:00|1052.4|1051.2|1052.3|1051.1|1052.7|1051.5|1052.2|1051|39
1745368200000|2025-04-23 00:30:00|1052.2|1051|1052.4|1051.2|1052.8|1051.6|1052|1050.8|111
1745368500000|2025-04-23 00:35:00|1052.5|1051.3|1052.4|1051.2|1052.5|1051.3|1052.3|1051.1|2
1745368800000|2025-04-23 00:40:00|1052.5|1051.3|1052.2|1051|1052.5|1051.3|1051.8|1050.6|23
1745369100000|2025-04-23 00:45:00|1052|1050.8|1051.8|1050.6|1052.3|1051.1|1051.5|1050.3|81
1745369400000|2025-04-23 00:50:00|1052|1050.8|1054|1052.8|1054|1052.8|1052|1050.8|99
1745369700000|2025-04-23 00:55:00|1054.1|1052.9|1056.2|1055|1056.2|1055|1054|1052.8|416
1745370000000|2025-04-23 01:00:00|1056.5|1055.3|1055.5|1054.3|1056.5|1055.3|1054.7|1053.5|137
1745370300000|2025-04-23 01:05:00|1055.4|1054.2|1056|1054.8|1056.2|1055|1055.2|1054|191
1745370600000|2025-04-23 01:10:00|1056.1|1054.9|1057|1055.8|1057.5|1056.3|1056|1054.8|152
1745370900000|2025-04-23 01:15:00|1056.8|1055.6|1056.5|1055.3|1057.3|1056.1|1056|1054.8|42
1745371200000|2025-04-23 01:20:00|1056.2|1055|1055.5|1054.3|1056.2|1055|1055.5|1054.3|75
1745371500000|2025-04-23 01:25:00|1055.4|1054.2|1055|1053.8|1055.7|1054.5|1054.5|1053.3|57
1745371800000|2025-04-23 01:30:00|1055.2|1054|1054.7|1053.5|1055.5|1054.3|1054.7|1053.5|21
1745372100000|2025-04-23 01:35:00|1054.5|1053.3|1054.7|1053.5|1054.7|1053.5|1054.5|1053.3|71
1745372400000|2025-04-23 01:40:00|1054.6|1053.4|1054.7|1053.5|1054.7|1053.5|1053.8|1052.6|89
1745372700000|2025-04-23 01:45:00|1054.5|1053.3|1053.7|1052.5|1054.5|1053.3|1053.2|1052|34
1745373000000|2025-04-23 01:50:00|1053.9|1052.7|1055|1053.8|1055|1053.8|1053.7|1052.5|22
1745373300000|2025-04-23 01:55:00|1055.2|1054|1055|1053.8|1055.2|1054|1055|1053.8|33
1745373600000|2025-04-23 02:00:00|1054.4|1053.2|1054.8|1053.6|1054.8|1053.6|1054.1|1052.9|15
1745373900000|2025-04-23 02:05:00|1054.7|1053.5|1054|1052.8|1054.8|1053.6|1054|1052.8|5
1745374200000|2025-04-23 02:10:00|1053.9|1052.7|1053.8|1052.6|1053.9|1052.7|1053.8|1052.6|2
1745374500000|2025-04-23 02:15:00|1053.5|1052.3|1054|1052.8|1054|1052.8|1053.3|1052.1|8
1745374800000|2025-04-23 02:20:00|1054.1|1052.9|1054.6|1053.4|1054.6|1053.4|1054.1|1052.9|7
1745375100000|2025-04-23 02:25:00|1054.5|1053.3|1054.8|1053.6|1054.8|1053.6|1054.5|1053.3|11
1745375400000|2025-04-23 02:30:00|1054.5|1053.3|1054.8|1053.6|1055.3|1054.1|1054.5|1053.3|30
1745375700000|2025-04-23 02:35:00|1054.9|1053.7|1054.9|1053.7|1055.5|1054.3|1054.9|1053.7|28
1745376000000|2025-04-23 02:40:00|1055|1053.8|1054.3|1053.1|1055|1053.8|1054.3|1053.1|36
1745376300000|2025-04-23 02:45:00|1054.4|1053.2|1054.3|1053.1|1054.4|1053.2|1053.8|1052.6|13
1745376600000|2025-04-23 02:50:00|1054.4|1053.2|1054.6|1053.4|1054.8|1053.6|1054.4|1053.2|8
1745376900000|2025-04-23 02:55:00|1054.8|1053.6|1054.9|1053.7|1055|1053.8|1054.5|1053.3|5
1745377200000|2025-04-23 03:00:00|1055|1053.8|1055|1053.8|1055.3|1054.1|1055|1053.8|5
1745377500000|2025-04-23 03:05:00|1055.1|1053.9|1055|1053.8|1055.3|1054.1|1054.8|1053.6|29
1745377800000|2025-04-23 03:10:00|1054.9|1053.7|1055.5|1054.3|1055.5|1054.3|1054.8|1053.6|36
1745378100000|2025-04-23 03:15:00|1055.6|1054.4|1055.3|1054.1|1055.8|1054.6|1055|1053.8|6
1745378400000|2025-04-23 03:20:00|1055.4|1054.2|1055.5|1054.3|1055.8|1054.6|1055.3|1054.1|24
1745378700000|2025-04-23 03:25:00|1055.3|1054.1|1055.3|1054.1|1055.5|1054.3|1055|1053.8|7
1745379000000|2025-04-23 03:30:00|1055|1053.8|1055|1053.8|1055.1|1053.9|1054.9|1053.7|108
1745379300000|2025-04-23 03:35:00|1055.1|1053.9|1055|1053.8|1055.2|1054|1055|1053.8|1
1745379600000|2025-04-23 03:40:00|1055.2|1054|1055.2|1054|1055.3|1054.1|1055.1|1053.9|2
1745379900000|2025-04-23 03:45:00|1055.1|1053.9|1055.2|1054|1055.2|1054|1055.1|1053.9|0
1745380200000|2025-04-23 03:50:00|1055.1|1053.9|1055.3|1054.1|1055.3|1054.1|1055.1|1053.9|0
1745380500000|2025-04-23 03:55:00|1055.2|1054|1055.3|1054.1|1055.3|1054.1|1055.1|1053.9|2
1745380800000|2025-04-23 04:00:00|1055.4|1054.2|1055.3|1054.1|1055.5|1054.3|1055.3|1054.1|1
1745381100000|2025-04-23 04:05:00|1055.2|1054|1055.3|1054.1|1055.3|1054.1|1055.2|1054|2
1745381400000|2025-04-23 04:10:00|1054.9|1053.7|1055|1053.8|1055|1053.8|1054.9|1053.7|31
1745381700000|2025-04-23 04:15:00|1054.8|1053.6|1054.3|1053.1|1055|1053.8|1054.3|1053.1|172
1745382000000|2025-04-23 04:20:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.3|1053.1|25
1745382300000|2025-04-23 04:25:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|0
1745382600000|2025-04-23 04:30:00|1054.3|1053.1|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|2
1745382900000|2025-04-23 04:35:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.1|1052.9|4
1745383200000|2025-04-23 04:40:00|1054.4|1053.2|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|0
1745383500000|2025-04-23 04:45:00|1054.4|1053.2|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|1
1745383800000|2025-04-23 04:50:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|0
1745384100000|2025-04-23 04:55:00|1054.4|1053.2|1054.3|1053.1|1054.4|1053.2|1054.3|1053.1|1
1745384400000|2025-04-23 05:00:00|1054.2|1053|1054|1052.8|1054.3|1053.1|1054|1052.8|16
1745384700000|2025-04-23 05:05:00|1054.3|1053.1|1054.1|1052.9|1054.3|1053.1|1054.1|1052.9|1
1745385000000|2025-04-23 05:10:00|1054|1052.8|1054.3|1053.1|1054.3|1053.1|1054|1052.8|0
1745385300000|2025-04-23 05:15:00|1054.1|1052.9|1054.3|1053.1|1054.4|1053.2|1054.1|1052.9|0
1745385600000|2025-04-23 05:20:00|1054.1|1052.9|1054|1052.8|1054.1|1052.9|1054|1052.8|2
1745385900000|2025-04-23 05:25:00|1054.1|1052.9|1054|1052.8|1054.1|1052.9|1054|1052.8|118
1745386200000|2025-04-23 05:30:00|1054.3|1053.1|1054.2|1053|1054.5|1053.3|1054.2|1053|27
1745386500000|2025-04-23 05:35:00|1054|1052.8|1055|1053.8|1055|1053.8|1054|1052.8|16
1745386800000|2025-04-23 05:40:00|1054.9|1053.7|1055.3|1054.1|1055.5|1054.3|1054.9|1053.7|3
1745387100000|2025-04-23 05:45:00|1055|1053.8|1053.8|1052.6|1055|1053.8|1053.8|1052.6|39
1745387400000|2025-04-23 05:50:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.3|1052.1|19
1745387700000|2025-04-23 05:55:00|1054|1052.8|1053.3|1052.1|1054|1052.8|1053.3|1052.1|2
1745388000000|2025-04-23 06:00:00|1053.2|1052|1053.3|1052.1|1053.8|1052.6|1053|1051.8|42
1745388300000|2025-04-23 06:05:00|1053.4|1052.2|1054.3|1053.1|1054.3|1053.1|1053.4|1052.2|11
1745388600000|2025-04-23 06:10:00|1054.2|1053|1054.2|1053|1054.3|1053.1|1053.8|1052.6|4
1745388900000|2025-04-23 06:15:00|1054|1052.8|1054.3|1053.1|1054.3|1053.1|1054|1052.8|3
1745389200000|2025-04-23 06:20:00|||||||||3
1745389500000|2025-04-23 06:25:00|1054.7|1053.5|1054.5|1053.3|1054.8|1053.6|1054.5|1053.3|4
1745389800000|2025-04-23 06:30:00|1054.4|1053.2|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|7
1745390100000|2025-04-23 06:35:00|1054.6|1053.4|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|32
1745390400000|2025-04-23 06:40:00|1054.5|1053.3|1054.6|1053.4|1054.8|1053.6|1054.3|1053.1|20
1745390700000|2025-04-23 06:45:00|1054.4|1053.2|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|2
1745391000000|2025-04-23 06:50:00|1054.8|1053.6|1054.8|1053.6|1054.9|1053.7|1054.8|1053.6|4
1745391300000|2025-04-23 06:55:00|1054.6|1053.4|1054.2|1053|1055.1|1053.9|1054.1|1052.9|18
1745391600000|2025-04-23 07:00:00|1054.3|1053.1|1053.3|1052.1|1054.6|1053.4|1053.1|1051.9|85
1745391900000|2025-04-23 07:05:00|1053.2|1052|1053.3|1052.1|1053.3|1052.1|1053.2|1052|8
1745392200000|2025-04-23 07:10:00|1053.6|1052.4|1053.4|1052.2|1053.6|1052.4|1053.3|1052.1|57
1745392500000|2025-04-23 07:15:00|1053.3|1052.1|1053.3|1052.1|1053.3|1052.1|1053.2|1052|2
1745392800000|2025-04-23 07:20:00|1053.2|1052|1053.1|1051.9|1053.3|1052.1|1052.8|1051.6|102
1745393100000|2025-04-23 07:25:00|1052.9|1051.7|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|9
1745393400000|2025-04-23 07:30:00|1053.2|1052|1054.3|1053.1|1054.4|1053.2|1053.2|1052|96
1745393700000|2025-04-23 07:35:00|1054.2|1053|1054.1|1052.9|1054.3|1053.1|1054.1|1052.9|3
1745394000000|2025-04-23 07:40:00|1053.8|1052.6|1053.8|1052.6|1053.8|1052.6|1053.6|1052.4|3
1745394300000|2025-04-23 07:45:00|1053.7|1052.5|1053.7|1052.5|1053.8|1052.6|1053.6|1052.4|3
1745394600000|2025-04-23 07:50:00|1053.8|1052.6|1053.7|1052.5|1053.8|1052.6|1053.6|1052.4|60
1745394900000|2025-04-23 07:55:00|1053.6|1052.4|1053.3|1052.1|1053.6|1052.4|1053.1|1051.9|63
1745395200000|2025-04-23 08:00:00|1053.6|1052.4|1053.6|1052.4|1053.7|1052.5|1053.3|1052.1|59
1745395500000|2025-04-23 08:05:00|1053.4|1052.2|1053|1051.8|1053.6|1052.4|1052.9|1051.7|173
1745395800000|2025-04-23 08:10:00|1053.3|1052.1|1053|1051.8|1053.5|1052.3|1053|1051.8|63
1745396100000|2025-04-23 08:15:00|1052.9|1051.7|1052.3|1051.1|1053|1051.8|1051.8|1050.6|27
1745396400000|2025-04-23 08:20:00|1052.4|1051.2|1050.8|1049.6|1052.5|1051.3|1050.8|1049.6|53
1745396700000|2025-04-23 08:25:00|1050.3|1049.1|1051.6|1050.4|1051.7|1050.5|1050.3|1049.1|219
1745397000000|2025-04-23 08:30:00|1051.7|1050.5|1051.6|1050.4|1051.8|1050.6|1051.4|1050.2|24
1745397300000|2025-04-23 08:35:00|1051.7|1050.5|1051.6|1050.4|1051.8|1050.6|1051.4|1050.2|7
1745397600000|2025-04-23 08:40:00|1051.3|1050.1|1051.1|1049.9|1051.3|1050.1|1050.8|1049.6|64
1745397900000|2025-04-23 08:45:00|1051.2|1050|1052.1|1050.9|1052.1|1050.9|1051.2|1050|9
1745398200000|2025-04-23 08:50:00|1051.8|1050.6|1052.4|1051.2|1052.6|1051.4|1051.8|1050.6|39
1745398500000|2025-04-23 08:55:00|1052.6|1051.4|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|19
1745398800000|2025-04-23 09:00:00|1052.7|1051.5|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|79
1745399100000|2025-04-23 09:05:00|1052.8|1051.6|1052.8|1051.6|1052.8|1051.6|1052.6|1051.4|10
1745399400000|2025-04-23 09:10:00|1052.7|1051.5|1052.6|1051.4|1052.8|1051.6|1052.3|1051.1|37
1745399700000|2025-04-23 09:15:00|1052.8|1051.6|1052.6|1051.4|1052.8|1051.6|1052.6|1051.4|4
1745400000000|2025-04-23 09:20:00|1052.3|1051.1|1052.5|1051.3|1052.5|1051.3|1051.8|1050.6|29
1745400300000|2025-04-23 09:25:00|1052.4|1051.2|1052.4|1051.2|1052.5|1051.3|1052.3|1051.1|0
1745400600000|2025-04-23 09:30:00|1052.5|1051.3|1052.7|1051.5|1052.8|1051.6|1052.3|1051.1|7
1745400900000|2025-04-23 09:35:00|1052.8|1051.6|1052.9|1051.7|1053|1051.8|1052.7|1051.5|23
1745401200000|2025-04-23 09:40:00|1052.8|1051.6|1052.8|1051.6|1053|1051.8|1052.8|1051.6|15
1745401500000|2025-04-23 09:45:00|1053|1051.8|1053.7|1052.5|1053.8|1052.6|1052.8|1051.6|64
1745401800000|2025-04-23 09:50:00|1053.8|1052.6|1054.6|1053.4|1054.6|1053.4|1053.8|1052.6|39
1745402100000|2025-04-23 09:55:00|1054.7|1053.5|1054.7|1053.5|1054.8|1053.6|1054.6|1053.4|12
1745402400000|2025-04-23 10:00:00|1054.6|1053.4|1053.3|1052.1|1054.7|1053.5|1053.2|1052|43
1745402700000|2025-04-23 10:05:00|1053.1|1051.9|1053.6|1052.4|1053.6|1052.4|1053.1|1051.9|60
1745403000000|2025-04-23 10:10:00|1053.4|1052.2|1052.9|1051.7|1053.4|1052.2|1052.7|1051.5|3
1745403300000|2025-04-23 10:15:00|1053.1|1051.9|1053.3|1052.1|1053.5|1052.3|1053.1|1051.9|43
1745403600000|2025-04-23 10:20:00|1053.4|1052.2|1052.9|1051.7|1053.6|1052.4|1052.9|1051.7|15
1745403900000|2025-04-23 10:25:00|1052.8|1051.6|1053.1|1051.9|1053.4|1052.2|1052.8|1051.6|22
1745404200000|2025-04-23 10:30:00|1053.2|1052|1053.1|1051.9|1053.2|1052|1053.1|1051.9|1
1745404500000|2025-04-23 10:35:00|1053.2|1052|1053.1|1051.9|1053.4|1052.2|1053.1|1051.9|8
1745404800000|2025-04-23 10:40:00|1052.8|1051.6|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|5
1745405100000|2025-04-23 10:45:00|1053.1|1051.9|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|15
1745405400000|2025-04-23 10:50:00|1052.9|1051.7|1053.3|1052.1|1053.3|1052.1|1052.9|1051.7|37
1745405700000|2025-04-23 10:55:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|23
1745406000000|2025-04-23 11:00:00|1053.3|1052.1|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|16
1745406300000|2025-04-23 11:05:00|1052.8|1051.6|1053.8|1052.6|1053.8|1052.6|1052.8|1051.6|40
1745406600000|2025-04-23 11:10:00|1053.7|1052.5|1053.1|1051.9|1053.8|1052.6|1053.1|1051.9|13
1745406900000|2025-04-23 11:15:00|1052.9|1051.7|1052.1|1050.9|1052.9|1051.7|1051.7|1050.5|48
1745407200000|2025-04-23 11:20:00|1052.3|1051.1|1051.6|1050.4|1052.6|1051.4|1051.6|1050.4|58
1745407500000|2025-04-23 11:25:00|1051.7|1050.5|1051.3|1050.1|1051.7|1050.5|1051.3|1050.1|3
1745407800000|2025-04-23 11:30:00|1051.5|1050.3|1052.2|1051|1052.8|1051.6|1051.5|1050.3|47
1745408100000|2025-04-23 11:35:00|1052.1|1050.9|1051.1|1049.9|1052.1|1050.9|1051.1|1049.9|86
1745408400000|2025-04-23 11:40:00|1050.8|1049.6|1047.8|1046.6|1050.8|1049.6|1046.8|1045.6|244
1745408700000|2025-04-23 11:45:00|1047.7|1046.5|1047.6|1046.4|1048|1046.8|1045.6|1044.4|329
1745409000000|2025-04-23 11:50:00|1047.5|1046.3|1047.1|1045.9|1047.6|1046.4|1046.7|1045.5|48
1745409300000|2025-04-23 11:55:00|1047.4|1046.2|1047.2|1046|1047.7|1046.5|1047.1|1045.9|343
1745409600000|2025-04-23 12:00:00|1047.1|1045.9|1048|1046.8|1048.1|1046.9|1047.1|1045.9|141
1745409900000|2025-04-23 12:05:00|1048.1|1046.9|1047.4|1046.2|1048.1|1046.9|1047.1|1045.9|80
1745410200000|2025-04-23 12:10:00|1047.1|1045.9|1047.6|1046.4|1048.1|1046.9|1046.6|1045.4|61
1745410500000|2025-04-23 12:15:00|1047.5|1046.3|1047.6|1046.4|1048.4|1047.2|1047.4|1046.2|54
1745410800000|2025-04-23 12:20:00|1047.5|1046.3|1046.6|1045.4|1047.6|1046.4|1046.6|1045.4|132
1745411100000|2025-04-23 12:25:00|1046.8|1045.6|1046.9|1045.7|1047.1|1045.9|1046.6|1045.4|38
1745411400000|2025-04-23 12:30:00|1047|1045.8|1048.6|1047.4|1048.6|1047.4|1047|1045.8|461
1745411700000|2025-04-23 12:35:00|1048.9|1047.7|1049.2|1048|1049.7|1048.5|1048.9|1047.7|873
1745412000000|2025-04-23 12:40:00|1048.9|1047.7|1048.2|1047|1048.9|1047.7|1047.9|1046.7|45
1745415000000|2025-04-23 13:30:00|1047.9|1046.7|1049.4|1048.2|1049.9|1048.7|1047.4|1046.2|1064
1745415300000|2025-04-23 13:35:00|1049.2|1048|1050.7|1049.5|1052.2|1051|1046.9|1045.7|1901
1745415600000|2025-04-23 13:40:00|1050.5|1049.3|1047.9|1046.7|1051.9|1050.7|1047.2|1046|1257
1745415900000|2025-04-23 13:45:00|1048.2|1047|1050.4|1049.2|1050.9|1049.7|1048.2|1047|685
1745416200000|2025-04-23 13:50:00|1050.5|1049.3|1050.2|1049|1050.8|1049.6|1048.7|1047.5|591
1745416500000|2025-04-23 13:55:00|1049.9|1048.7|1048.4|1047.2|1050.7|1049.5|1048.3|1047.1|863
1745416800000|2025-04-23 14:00:00|1048.6|1047.4|1052.7|1051.5|1052.7|1051.5|1048.4|1047.2|944
1745417100000|2025-04-23 14:05:00|1052.9|1051.7|1052.7|1051.5|1053.4|1052.2|1052.4|1051.2|1854
1745417400000|2025-04-23 14:10:00|1052.4|1051.2|1051.7|1050.5|1052.9|1051.7|1050.7|1049.5|1480
1745417700000|2025-04-23 14:15:00|1051.8|1050.6|1051.2|1050|1052|1050.8|1050.7|1049.5|522
1745418000000|2025-04-23 14:20:00|1051|1049.8|1052.2|1051|1052.2|1051|1050|1048.8|652
1745418300000|2025-04-23 14:25:00|1052.1|1050.9|1052.3|1051.1|1052.9|1051.7|1051.7|1050.5|246
1745418600000|2025-04-23 14:30:00|1052.4|1051.2|1053.2|1052|1053.4|1052.2|1051.9|1050.7|1754
1745418900000|2025-04-23 14:35:00|1053.1|1051.9|1054.2|1053|1054.2|1053|1052.9|1051.7|628
1745419200000|2025-04-23 14:40:00|1054.4|1053.2|1054.7|1053.5|1055.4|1054.2|1054.2|1053|684
1745419500000|2025-04-23 14:45:00|1054.4|1053.2|1053.9|1052.7|1055.2|1054|1053.4|1052.2|479
1745419800000|2025-04-23 14:50:00|1053.7|1052.5|1054.7|1053.5|1054.9|1053.7|1052.9|1051.7|556
1745420100000|2025-04-23 14:55:00|1054.8|1053.6|1054.9|1053.7|1055.4|1054.2|1054.7|1053.5|589
1745420400000|2025-04-23 15:00:00|1054.7|1053.5|1054.9|1053.7|1056.4|1055.2|1054.2|1053|1508
1745420700000|2025-04-23 15:05:00|1055.1|1053.9|1054.9|1053.7|1056.2|1055|1054.5|1053.3|1047
1745421000000|2025-04-23 15:10:00|1054.8|1053.6|1055.2|1054|1055.7|1054.5|1054.4|1053.2|268
1745421300000|2025-04-23 15:15:00|1055.4|1054.2|1055.2|1054|1055.7|1054.5|1054.4|1053.2|262
1745421600000|2025-04-23 15:20:00|1055.3|1054.1|1054.2|1053|1055.4|1054.2|1053.5|1052.3|469
1745421900000|2025-04-23 15:25:00|1054|1052.8|1052.4|1051.2|1054.2|1053|1051.9|1050.7|2150
1745422200000|2025-04-23 15:30:00|1052.7|1051.5|1052.4|1051.2|1052.9|1051.7|1052.2|1051|676
1745422500000|2025-04-23 15:35:00|1052.5|1051.3|1052.9|1051.7|1052.9|1051.7|1052.2|1051|1076
1745422800000|2025-04-23 15:40:00|1052.8|1051.6|1052.7|1051.5|1052.9|1051.7|1051.9|1050.7|400
1745423100000|2025-04-23 15:45:00|1052.6|1051.4|1053.1|1051.9|1053.4|1052.2|1052.6|1051.4|820
1745423400000|2025-04-23 15:50:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1052.9|1051.7|169
1745423700000|2025-04-23 15:55:00|1053.4|1052.2|1053.2|1052|1053.7|1052.5|1052.9|1051.7|220
1745424000000|2025-04-23 16:00:00|1053.4|1052.2|1052.9|1051.7|1053.4|1052.2|1052.2|1051|87
1745424300000|2025-04-23 16:05:00|1053.2|1052|1052.8|1051.6|1053.4|1052.2|1052.7|1051.5|931
1745424600000|2025-04-23 16:10:00|1052.9|1051.7|1053.9|1052.7|1054.4|1053.2|1052.7|1051.5|372
1745424900000|2025-04-23 16:15:00|1054.2|1053|1054.9|1053.7|1055.2|1054|1054.2|1053|428
1745425200000|2025-04-23 16:20:00|1054.7|1053.5|1054.7|1053.5|1055.2|1054|1054.4|1053.2|466
1745425500000|2025-04-23 16:25:00|1054.6|1053.4|1054.7|1053.5|1054.7|1053.5|1054.2|1053|119
1745425800000|2025-04-23 16:30:00|1054.9|1053.7|1054.4|1053.2|1054.9|1053.7|1054.2|1053|158
1745426100000|2025-04-23 16:35:00|1054.7|1053.5|1054.2|1053|1054.7|1053.5|1053.9|1052.7|198
1745426400000|2025-04-23 16:40:00|1053.9|1052.7|1052.9|1051.7|1054.2|1053|1052.8|1051.6|127
1745426700000|2025-04-23 16:45:00|1053.2|1052|1052.9|1051.7|1053.2|1052|1052.7|1051.5|125
1745427000000|2025-04-23 16:50:00|1052.7|1051.5|1051.6|1050.4|1052.7|1051.5|1051.6|1050.4|441
1745427300000|2025-04-23 16:55:00|1051.7|1050.5|1051.4|1050.2|1051.9|1050.7|1050.7|1049.5|539
1745427600000|2025-04-23 17:00:00|1051.2|1050|1050.2|1049|1051.4|1050.2|1049.7|1048.5|425
1745427900000|2025-04-23 17:05:00|1050.4|1049.2|1052|1050.8|1052.2|1051|1050.2|1049|215
1745428200000|2025-04-23 17:10:00|1052.2|1051|1052.2|1051|1052.2|1051|1052|1050.8|133
1745428500000|2025-04-23 17:15:00|1052.1|1050.9|1050.9|1049.7|1052.2|1051|1050.7|1049.5|436
1745428800000|2025-04-23 17:20:00|1051.1|1049.9|1050.7|1049.5|1051.4|1050.2|1050.4|1049.2|217
1745429100000|2025-04-23 17:25:00|1050.4|1049.2|1050.2|1049|1050.7|1049.5|1050.1|1048.9|220
1745429400000|2025-04-23 17:30:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1049.9|1048.7|511
1745429700000|2025-04-23 17:35:00|1050.1|1048.9|1049.7|1048.5|1050.2|1049|1049.5|1048.3|444
1745430000000|2025-04-23 17:40:00|1050|1048.8|1049.7|1048.5|1050.2|1049|1049.7|1048.5|518
1745430300000|2025-04-23 17:45:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.5|1048.3|148
1745430600000|2025-04-23 17:50:00|1049.5|1048.3|1049.7|1048.5|1050|1048.8|1049.5|1048.3|121
1745430900000|2025-04-23 17:55:00|1049.5|1048.3|1048.7|1047.5|1049.7|1048.5|1048.2|1047|491
1745431200000|2025-04-23 18:00:00|1049|1047.8|1049.5|1048.3|1050.1|1048.9|1049|1047.8|646
1745431500000|2025-04-23 18:05:00|1049.2|1048|1050.5|1049.3|1050.7|1049.5|1049.2|1048|496
1745431800000|2025-04-23 18:10:00|1050.3|1049.1|1050.5|1049.3|1050.5|1049.3|1049.7|1048.5|2619
1745432100000|2025-04-23 18:15:00|1050.7|1049.5|1051.2|1050|1052|1050.8|1050.5|1049.3|3485
1745452800000|2025-04-24 00:00:00|1049.6|1048.4|1049.7|1048.5|1050.4|1049.2|1048.9|1047.7|715
1745453100000|2025-04-24 00:05:00|1049.6|1048.4|1049.5|1048.3|1050.1|1048.9|1049.3|1048.1|906
1745453400000|2025-04-24 00:10:00|1049.3|1048.1|1049.6|1048.4|1049.6|1048.4|1049.3|1048.1|425
1745453700000|2025-04-24 00:15:00|1049.8|1048.6|1051.3|1050.1|1051.3|1050.1|1049.8|1048.6|55
1745454000000|2025-04-24 00:20:00|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|23
1745454300000|2025-04-24 00:25:00|1051.7|1050.5|1052.8|1051.6|1053.1|1051.9|1051.7|1050.5|20
1745454600000|2025-04-24 00:30:00|1053.1|1051.9|1052.6|1051.4|1053.1|1051.9|1052.4|1051.2|51
1745454900000|2025-04-24 00:35:00|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|17
1745455200000|2025-04-24 00:40:00|1052.6|1051.4|1052.6|1051.4|1052.6|1051.4|1052.6|1051.4|22
1745455500000|2025-04-24 00:45:00|||||||||9
1745455800000|2025-04-24 00:50:00|||||||||1
1745456100000|2025-04-24 00:55:00|1052.8|1051.6|1052.8|1051.6|1052.8|1051.6|1052.6|1051.4|58
1745456400000|2025-04-24 01:00:00|1053|1051.8|1053|1051.8|1053.4|1052.2|1052.8|1051.6|28
1745456700000|2025-04-24 01:05:00|1053.1|1051.9|1053.3|1052.1|1053.8|1052.6|1053.1|1051.9|25
1745457000000|2025-04-24 01:10:00|1053.2|1052|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|1
1745457300000|2025-04-24 01:15:00|1053.2|1052|1052.8|1051.6|1053.2|1052|1052.3|1051.1|14
1745457600000|2025-04-24 01:20:00|1052.7|1051.5|1052.6|1051.4|1052.8|1051.6|1052.6|1051.4|0
1745457900000|2025-04-24 01:25:00|1052.8|1051.6|1053.1|1051.9|1053.1|1051.9|1052.7|1051.5|6
1745458500000|2025-04-24 01:35:00|1052.7|1051.5|1052.8|1051.6|1053.1|1051.9|1052.7|1051.5|42
1745458800000|2025-04-24 01:40:00|1052.6|1051.4|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|12
1745459100000|2025-04-24 01:45:00|1052.3|1051.1|1052.4|1051.2|1052.8|1051.6|1052.3|1051.1|83
1745459400000|2025-04-24 01:50:00|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|1052.1|1050.9|57
1745459700000|2025-04-24 01:55:00|1052.2|1051|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|1
1745460000000|2025-04-24 02:00:00|1051.9|1050.7|1051.6|1050.4|1051.9|1050.7|1051.3|1050.1|23
1745460300000|2025-04-24 02:05:00|1051.7|1050.5|1051.8|1050.6|1051.8|1050.6|1051.7|1050.5|46
1745460600000|2025-04-24 02:10:00|1051.7|1050.5|1051.7|1050.5|1051.8|1050.6|1051.6|1050.4|29
1745460900000|2025-04-24 02:15:00|1051.6|1050.4|1051.3|1050.1|1051.6|1050.4|1051.3|1050.1|3
1745461200000|2025-04-24 02:20:00|||||||||1
1745461500000|2025-04-24 02:25:00|||||||||1
1745461800000|2025-04-24 02:30:00|1051.6|1050.4|1052.5|1051.3|1052.8|1051.6|1051.6|1050.4|100
1745462100000|2025-04-24 02:35:00|1052.3|1051.1|1053.2|1052|1053.3|1052.1|1052.3|1051.1|7
1745462400000|2025-04-24 02:40:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1052.7|1051.5|2
1745462700000|2025-04-24 02:45:00|1053.2|1052|1053.3|1052.1|1053.8|1052.6|1053.1|1051.9|12
1745463000000|2025-04-24 02:50:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.5|1052.3|3
1745463300000|2025-04-24 02:55:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.3|1052.1|1
1745463600000|2025-04-24 03:00:00|1053.5|1052.3|1054.3|1053.1|1054.6|1053.4|1053.5|1052.3|93
1745463900000|2025-04-24 03:05:00|1054.2|1053|1054.3|1053.1|1054.3|1053.1|1053.4|1052.2|25
1745464200000|2025-04-24 03:10:00|1054.5|1053.3|1055.3|1054.1|1055.6|1054.4|1054.5|1053.3|73
1745464500000|2025-04-24 03:15:00|1055.6|1054.4|1055.8|1054.6|1055.8|1054.6|1055.3|1054.1|13
1745464800000|2025-04-24 03:20:00|1055.7|1054.5|1056.1|1054.9|1056.3|1055.1|1055.6|1054.4|133
1745465100000|2025-04-24 03:25:00|1056.2|1055|1055.3|1054.1|1056.3|1055.1|1055.3|1054.1|29
1745465400000|2025-04-24 03:30:00|1055.2|1054|1054.2|1053|1055.2|1054|1054.1|1052.9|27
1745465700000|2025-04-24 03:35:00|1054.3|1053.1|1054.4|1053.2|1054.6|1053.4|1054.2|1053|5
1745466000000|2025-04-24 03:40:00|1054.6|1053.4|1054.5|1053.3|1054.6|1053.4|1054.4|1053.2|4
1745466300000|2025-04-24 03:45:00|1054.4|1053.2|1054.2|1053|1054.4|1053.2|1054.2|1053|57
1745466600000|2025-04-24 03:50:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.2|1053|0
1745466900000|2025-04-24 03:55:00|1054.2|1053|1054.1|1052.9|1054.2|1053|1054.1|1052.9|0
1745467200000|2025-04-24 04:00:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.2|1053|1
1745467500000|2025-04-24 04:05:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.5|1053.3|1
1745468100000|2025-04-24 04:15:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1
1745468400000|2025-04-24 04:20:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|0
1745468700000|2025-04-24 04:25:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1
1745469000000|2025-04-24 04:30:00|1054.6|1053.4|1054.8|1053.6|1054.8|1053.6|1054.5|1053.3|52
1745469600000|2025-04-24 04:40:00|1055.1|1053.9|1054.8|1053.6|1055.1|1053.9|1054.8|1053.6|0
1745469900000|2025-04-24 04:45:00|1055|1053.8|1055.1|1053.9|1055.1|1053.9|1054.8|1053.6|3
1745470200000|2025-04-24 04:50:00|1055|1053.8|1054.8|1053.6|1055|1053.8|1054.8|1053.6|1
1745470500000|2025-04-24 04:55:00|||||||||1
1745470800000|2025-04-24 05:00:00|1054.7|1053.5|1054.8|1053.6|1054.8|1053.6|1054.6|1053.4|14
1745471100000|2025-04-24 05:05:00|1054.7|1053.5|1054.6|1053.4|1054.7|1053.5|1054.6|1053.4|0
1745471400000|2025-04-24 05:10:00|||||||||3
1745471700000|2025-04-24 05:15:00|1054.3|1053.1|1054.6|1053.4|1055.1|1053.9|1054.3|1053.1|1
1745472000000|2025-04-24 05:20:00|1054.5|1053.3|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|1
1745472300000|2025-04-24 05:25:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.5|1053.3|1
1745472600000|2025-04-24 05:30:00|1054.7|1053.5|1055.1|1053.9|1055.3|1054.1|1054.7|1053.5|3
1745472900000|2025-04-24 05:35:00|1055|1053.8|1055|1053.8|1055.1|1053.9|1054.8|1053.6|3
1745473200000|2025-04-24 05:40:00|1054.8|1053.6|1054.8|1053.6|1055|1053.8|1054.8|1053.6|1
1745473500000|2025-04-24 05:45:00|1055|1053.8|1055.3|1054.1|1055.3|1054.1|1054.8|1053.6|4
1745473800000|2025-04-24 05:50:00|1055.2|1054|1055.1|1053.9|1055.3|1054.1|1055.1|1053.9|17
1745474100000|2025-04-24 05:55:00|1055.2|1054|1055.1|1053.9|1055.3|1054.1|1055|1053.8|0
1745474400000|2025-04-24 06:00:00|1055|1053.8|1055.2|1054|1055.3|1054.1|1054.9|1053.7|58
1745474700000|2025-04-24 06:05:00|1055.1|1053.9|1055.8|1054.6|1056.1|1054.9|1055.1|1053.9|42
1745475000000|2025-04-24 06:10:00|1055.7|1054.5|1055.8|1054.6|1056.1|1054.9|1055.6|1054.4|1
1745475300000|2025-04-24 06:15:00|1055.7|1054.5|1055.3|1054.1|1055.8|1054.6|1055.3|1054.1|129
1745475600000|2025-04-24 06:20:00|1055.2|1054|1055.6|1054.4|1056|1054.8|1055.1|1053.9|248
1745475900000|2025-04-24 06:25:00|1055.8|1054.6|1056.3|1055.1|1056.6|1055.4|1055.7|1054.5|139
1745476200000|2025-04-24 06:30:00|1056.4|1055.2|1056.4|1055.2|1056.8|1055.6|1056.3|1055.1|57
1745476500000|2025-04-24 06:35:00|1056.6|1055.4|1057.1|1055.9|1057.1|1055.9|1056.3|1055.1|46
1745476800000|2025-04-24 06:40:00|1056.9|1055.7|1056.6|1055.4|1056.9|1055.7|1056.1|1054.9|148
1745477100000|2025-04-24 06:45:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.6|1055.4|7
1745477400000|2025-04-24 06:50:00|1056.7|1055.5|1056.8|1055.6|1056.8|1055.6|1056.6|1055.4|1
1745477700000|2025-04-24 06:55:00|1056.7|1055.5|1056.8|1055.6|1056.8|1055.6|1056.7|1055.5|7
1745478000000|2025-04-24 07:00:00|1057.1|1055.9|1057.3|1056.1|1057.3|1056.1|1057.1|1055.9|54
1745478300000|2025-04-24 07:05:00|1057.6|1056.4|1057.3|1056.1|1057.6|1056.4|1057.2|1056|89
1745478600000|2025-04-24 07:10:00|1057.4|1056.2|1057.6|1056.4|1057.6|1056.4|1057.3|1056.1|19
1745478900000|2025-04-24 07:15:00|1057.4|1056.2|1057.2|1056|1057.6|1056.4|1057.1|1055.9|34
1745479200000|2025-04-24 07:20:00|1057.1|1055.9|1057.6|1056.4|1057.6|1056.4|1057.1|1055.9|17
1745479500000|2025-04-24 07:25:00|1057.3|1056.1|1057.3|1056.1|1057.4|1056.2|1057.1|1055.9|49
1745479800000|2025-04-24 07:30:00|1057.2|1056|1056.6|1055.4|1057.3|1056.1|1056.6|1055.4|139
1745480100000|2025-04-24 07:35:00|1056.3|1055.1|1055.8|1054.6|1056.3|1055.1|1055.8|1054.6|34
1745480400000|2025-04-24 07:40:00|1056.1|1054.9|1056.3|1055.1|1056.3|1055.1|1055.9|1054.7|24
1745480700000|2025-04-24 07:45:00|1056.4|1055.2|1056.8|1055.6|1056.8|1055.6|1056.4|1055.2|43
1745481000000|2025-04-24 07:50:00|1057|1055.8|1056.1|1054.9|1057|1055.8|1056.1|1054.9|96
1745481300000|2025-04-24 07:55:00|1056.2|1055|1056.8|1055.6|1056.8|1055.6|1056.2|1055|43
1745481600000|2025-04-24 08:00:00|1057.1|1055.9|1057.1|1055.9|1057.1|1055.9|1056.8|1055.6|38
1745481900000|2025-04-24 08:05:00|1057|1055.8|1056.8|1055.6|1057|1055.8|1056.7|1055.5|17
1745482200000|2025-04-24 08:10:00|1056.7|1055.5|1057.3|1056.1|1057.3|1056.1|1056.7|1055.5|98
1745482500000|2025-04-24 08:15:00|1057.4|1056.2|1057.3|1056.1|1057.6|1056.4|1057.1|1055.9|341
1745482800000|2025-04-24 08:20:00|1057.1|1055.9|1057.1|1055.9|1057.1|1055.9|1057.1|1055.9|32
1745483100000|2025-04-24 08:25:00|1057.3|1056.1|1057.1|1055.9|1057.3|1056.1|1057.1|1055.9|29
1745483400000|2025-04-24 08:30:00|1056.9|1055.7|1056.8|1055.6|1057.1|1055.9|1056.8|1055.6|35
1745483700000|2025-04-24 08:35:00|1056.6|1055.4|1056.3|1055.1|1056.6|1055.4|1056.3|1055.1|379
1745484000000|2025-04-24 08:40:00|1056.8|1055.6|1056.8|1055.6|1057.1|1055.9|1056.8|1055.6|74
1745484300000|2025-04-24 08:45:00|1056.7|1055.5|1056.6|1055.4|1056.8|1055.6|1056.6|1055.4|85
1745484600000|2025-04-24 08:50:00|1056.2|1055|1056.4|1055.2|1056.6|1055.4|1056.1|1054.9|104
1745484900000|2025-04-24 08:55:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1055.8|1054.6|37
1745485200000|2025-04-24 09:00:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1056.3|1055.1|28
1745485500000|2025-04-24 09:05:00|1056.3|1055.1|1056.3|1055.1|1056.3|1055.1|1056.3|1055.1|38
1745485800000|2025-04-24 09:10:00|1056.4|1055.2|1056.6|1055.4|1056.6|1055.4|1056.3|1055.1|9
1745486100000|2025-04-24 09:15:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.7|1055.5|85
1745486400000|2025-04-24 09:20:00|1056.7|1055.5|1056.7|1055.5|1056.8|1055.6|1056.6|1055.4|20
1745486700000|2025-04-24 09:25:00|1056.6|1055.4|1056.6|1055.4|1056.8|1055.6|1056.6|1055.4|48
1745487000000|2025-04-24 09:30:00|1056.4|1055.2|1056.4|1055.2|1056.8|1055.6|1056.3|1055.1|5
1745487300000|2025-04-24 09:35:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|5
1745487600000|2025-04-24 09:40:00|1056.3|1055.1|1056.4|1055.2|1056.6|1055.4|1056.3|1055.1|48
1745487900000|2025-04-24 09:45:00|1056.5|1055.3|1056.8|1055.6|1056.8|1055.6|1056.3|1055.1|11
1745488200000|2025-04-24 09:50:00|1056.7|1055.5|1056.7|1055.5|1056.8|1055.6|1056.6|1055.4|11
1745488500000|2025-04-24 09:55:00|1056.8|1055.6|1056.8|1055.6|1057.1|1055.9|1056.7|1055.5|44
1745488800000|2025-04-24 10:00:00|1056.7|1055.5|1057.1|1055.9|1057.1|1055.9|1056.7|1055.5|19
1745489100000|2025-04-24 10:05:00|1056.9|1055.7|1056.7|1055.5|1056.9|1055.7|1056.6|1055.4|15
1745489400000|2025-04-24 10:10:00|1056.6|1055.4|1056.8|1055.6|1056.8|1055.6|1056.6|1055.4|193
1745489700000|2025-04-24 10:15:00|1056.7|1055.5|1056.8|1055.6|1057.1|1055.9|1056.7|1055.5|23
1745490000000|2025-04-24 10:20:00|1056.7|1055.5|1056.6|1055.4|1057|1055.8|1056.6|1055.4|13
1745490300000|2025-04-24 10:25:00|1056.7|1055.5|1057|1055.8|1057.1|1055.9|1056.7|1055.5|1
1745490600000|2025-04-24 10:30:00|1056.8|1055.6|1056.8|1055.6|1057.1|1055.9|1056.8|1055.6|19
1745490900000|2025-04-24 10:35:00|1057|1055.8|1056.8|1055.6|1057|1055.8|1056.8|1055.6|153
1745491200000|2025-04-24 10:40:00|1057.1|1055.9|1057.3|1056.1|1057.3|1056.1|1057.1|1055.9|26
1745491500000|2025-04-24 10:45:00|1057.6|1056.4|1056.8|1055.6|1057.6|1056.4|1056.8|1055.6|55
1745491800000|2025-04-24 10:50:00|1057|1055.8|1057.1|1055.9|1057.1|1055.9|1056.8|1055.6|8
1745492100000|2025-04-24 10:55:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|16
1745492400000|2025-04-24 11:00:00|1056.3|1055.1|1056.8|1055.6|1056.8|1055.6|1056.3|1055.1|31
1745492700000|2025-04-24 11:05:00|1057|1055.8|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|29
1745493000000|2025-04-24 11:10:00|1056.7|1055.5|1056.3|1055.1|1056.8|1055.6|1056.3|1055.1|23
1745493300000|2025-04-24 11:15:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.3|1055.1|72
1745493600000|2025-04-24 11:20:00|1056.5|1055.3|1056.3|1055.1|1056.6|1055.4|1056.3|1055.1|16
1745493900000|2025-04-24 11:25:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1056.5|1055.3|8
1745494200000|2025-04-24 11:30:00|1056.3|1055.1|1056|1054.8|1056.3|1055.1|1056|1054.8|18
1745494500000|2025-04-24 11:35:00|1055.9|1054.7|1055.6|1054.4|1056.3|1055.1|1055.6|1054.4|38
1745494800000|2025-04-24 11:40:00|1055.8|1054.6|1055.4|1054.2|1055.8|1054.6|1055.4|1054.2|204
1745495100000|2025-04-24 11:45:00|1055.6|1054.4|1054.6|1053.4|1055.6|1054.4|1054.6|1053.4|253
1745495400000|2025-04-24 11:50:00|1054.4|1053.2|1054.6|1053.4|1054.6|1053.4|1054.1|1052.9|115
1745495700000|2025-04-24 11:55:00|1054.4|1053.2|1054.4|1053.2|1054.9|1053.7|1054.1|1052.9|196
1745496000000|2025-04-24 12:00:00|1054.5|1053.3|1054.6|1053.4|1055.6|1054.4|1054.4|1053.2|198
1745496300000|2025-04-24 12:05:00|1054.9|1053.7|1054.6|1053.4|1055.4|1054.2|1054.6|1053.4|68
1745496600000|2025-04-24 12:10:00|1054.9|1053.7|1054.4|1053.2|1055.1|1053.9|1054.4|1053.2|48
1745496900000|2025-04-24 12:15:00|1054.1|1052.9|1053.6|1052.4|1054.1|1052.9|1053.6|1052.4|310
1745497200000|2025-04-24 12:20:00|1053.7|1052.5|1053.6|1052.4|1054.5|1053.3|1053.1|1051.9|126
1745497500000|2025-04-24 12:25:00|1053.5|1052.3|1053.9|1052.7|1054.1|1052.9|1053.5|1052.3|72
1745497800000|2025-04-24 12:30:00|1054|1052.8|1055.1|1053.9|1055.6|1054.4|1053.9|1052.7|109
1745498100000|2025-04-24 12:35:00|1055.4|1054.2|1054.4|1053.2|1055.6|1054.4|1054.1|1052.9|51
1745498400000|2025-04-24 12:40:00|1054.5|1053.3|1054|1052.8|1055|1053.8|1053.9|1052.7|140
1745501400000|2025-04-24 13:30:00|1055.1|1053.9|1052.9|1051.7|1055.4|1054.2|1052.6|1051.4|964
1745501700000|2025-04-24 13:35:00|1053.1|1051.9|1050.6|1049.4|1053.4|1052.2|1049.9|1048.7|1671
1745502000000|2025-04-24 13:40:00|1050.7|1049.5|1048.6|1047.4|1050.7|1049.5|1048.4|1047.2|1382
1745502300000|2025-04-24 13:45:00|1048.9|1047.7|1048.6|1047.4|1050.1|1048.9|1048.6|1047.4|483
1745502600000|2025-04-24 13:50:00|1048.9|1047.7|1049.6|1048.4|1049.6|1048.4|1048.6|1047.4|549
1745502900000|2025-04-24 13:55:00|1049.9|1048.7|1049.9|1048.7|1050.6|1049.4|1049.6|1048.4|247
1745503200000|2025-04-24 14:00:00|1049.6|1048.4|1051.1|1049.9|1051.9|1050.7|1049.6|1048.4|254
1745503500000|2025-04-24 14:05:00|1051.3|1050.1|1050.6|1049.4|1051.8|1050.6|1050.4|1049.2|327
1745503800000|2025-04-24 14:10:00|1050.9|1049.7|1051.4|1050.2|1051.9|1050.7|1050.1|1048.9|1096
1745504100000|2025-04-24 14:15:00|1051.3|1050.1|1049.9|1048.7|1051.3|1050.1|1049.8|1048.6|287
1745504400000|2025-04-24 14:20:00|1050.1|1048.9|1051.6|1050.4|1051.9|1050.7|1050.1|1048.9|346
1745504700000|2025-04-24 14:25:00|1051.9|1050.7|1051.9|1050.7|1052.4|1051.2|1051.6|1050.4|477
1745505000000|2025-04-24 14:30:00|1051.8|1050.6|1051.9|1050.7|1052.1|1050.9|1050.6|1049.4|265
1745505300000|2025-04-24 14:35:00|1052.1|1050.9|1052.9|1051.7|1052.9|1051.7|1051.9|1050.7|392
1745505600000|2025-04-24 14:40:00|1053|1051.8|1053|1051.8|1053.9|1052.7|1052.6|1051.4|317
1745505900000|2025-04-24 14:45:00|1053.1|1051.9|1052.6|1051.4|1053.4|1052.2|1051.6|1050.4|273
1745506200000|2025-04-24 14:50:00|1052.8|1051.6|1053.4|1052.2|1053.6|1052.4|1052.4|1051.2|161
1745506500000|2025-04-24 14:55:00|1053.3|1052.1|1053.1|1051.9|1053.9|1052.7|1052.9|1051.7|980
1745506800000|2025-04-24 15:00:00|1053.3|1052.1|1054.6|1053.4|1054.6|1053.4|1052.9|1051.7|239
1745507100000|2025-04-24 15:05:00|1054.9|1053.7|1053.9|1052.7|1056.9|1055.7|1053.9|1052.7|1261
1745507400000|2025-04-24 15:10:00|1053.6|1052.4|1055.1|1053.9|1055.1|1053.9|1053.6|1052.4|1783
1745507700000|2025-04-24 15:15:00|1055.3|1054.1|1054.1|1052.9|1055.4|1054.2|1054.1|1052.9|162
1745508000000|2025-04-24 15:20:00|1054|1052.8|1053.1|1051.9|1054.1|1052.9|1052.6|1051.4|223
1745508300000|2025-04-24 15:25:00|1053.4|1052.2|1053.6|1052.4|1053.9|1052.7|1052.9|1051.7|223
1745508600000|2025-04-24 15:30:00|1053.4|1052.2|1055.6|1054.4|1056.6|1055.4|1052.6|1051.4|775
1745508900000|2025-04-24 15:35:00|1055.8|1054.6|1052.9|1051.7|1055.8|1054.6|1052.4|1051.2|755
1745509200000|2025-04-24 15:40:00|1052.6|1051.4|1053.4|1052.2|1053.6|1052.4|1052.4|1051.2|351
1745509500000|2025-04-24 15:45:00|1053.6|1052.4|1053.9|1052.7|1054.1|1052.9|1053.1|1051.9|143
1745509800000|2025-04-24 15:50:00|1054|1052.8|1053.2|1052|1054.2|1053|1053.1|1051.9|196
1745510100000|2025-04-24 15:55:00|1053.4|1052.2|1053.4|1052.2|1053.9|1052.7|1053.1|1051.9|40
1745510400000|2025-04-24 16:00:00|1053.6|1052.4|1052.9|1051.7|1053.9|1052.7|1052.9|1051.7|47
1745510700000|2025-04-24 16:05:00|1053|1051.8|1053.6|1052.4|1053.8|1052.6|1052.4|1051.2|142
1745511000000|2025-04-24 16:10:00|1053.1|1051.9|1053.1|1051.9|1053.6|1052.4|1052.6|1051.4|283
1745511300000|2025-04-24 16:15:00|1053.4|1052.2|1054.9|1053.7|1054.9|1053.7|1052.9|1051.7|376
1745511600000|2025-04-24 16:20:00|1054.8|1053.6|1054.9|1053.7|1055.1|1053.9|1054.2|1053|179
1745511900000|2025-04-24 16:25:00|1055|1053.8|1055.5|1054.3|1056.2|1055|1054.9|1053.7|1478
1745512200000|2025-04-24 16:30:00|1055.6|1054.4|1057.4|1056.2|1057.4|1056.2|1055.6|1054.4|657
1745512500000|2025-04-24 16:35:00|1057.1|1055.9|1058.1|1056.9|1058.1|1056.9|1056.9|1055.7|1312
1745512800000|2025-04-24 16:40:00|1058.4|1057.2|1058.3|1057.1|1058.6|1057.4|1057.9|1056.7|323
1745513100000|2025-04-24 16:45:00|1058.4|1057.2|1057.9|1056.7|1059.1|1057.9|1057.7|1056.5|1054
1745513400000|2025-04-24 16:50:00|1058.1|1056.9|1057.1|1055.9|1058.1|1056.9|1057.1|1055.9|865
1745513700000|2025-04-24 16:55:00|1057.4|1056.2|1057.4|1056.2|1057.6|1056.4|1057.1|1055.9|414
1745514000000|2025-04-24 17:00:00|1057.6|1056.4|1057.4|1056.2|1058.1|1056.9|1056.9|1055.7|515
1745514300000|2025-04-24 17:05:00|1057.6|1056.4|1056.4|1055.2|1057.7|1056.5|1056.2|1055|1007
1745514600000|2025-04-24 17:10:00|1056.7|1055.5|1057.4|1056.2|1057.7|1056.5|1056.2|1055|273
1745514900000|2025-04-24 17:15:00|1057.3|1056.1|1058.2|1057|1058.2|1057|1057.2|1056|319
1745515200000|2025-04-24 17:20:00|1058.3|1057.1|1058.2|1057|1058.4|1057.2|1057.7|1056.5|574
1745515500000|2025-04-24 17:25:00|1058.3|1057.1|1058.9|1057.7|1058.9|1057.7|1057.9|1056.7|555
1745515800000|2025-04-24 17:30:00|1059.2|1058|1059.9|1058.7|1060.4|1059.2|1058.9|1057.7|1162
1745516100000|2025-04-24 17:35:00|1060.2|1059|1061.7|1060.5|1061.7|1060.5|1059.9|1058.7|846
1745516400000|2025-04-24 17:40:00|1061.4|1060.2|1061.4|1060.2|1061.9|1060.7|1061.2|1060|403
1745516700000|2025-04-24 17:45:00|1061.3|1060.1|1061.2|1060|1061.9|1060.7|1060.9|1059.7|766
1745517000000|2025-04-24 17:50:00|1061|1059.8|1060.9|1059.7|1061.4|1060.2|1060.2|1059|570
1745517300000|2025-04-24 17:55:00|1061.2|1060|1062.2|1061|1062.9|1061.7|1060.9|1059.7|935
1745517600000|2025-04-24 18:00:00|1062|1060.8|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|1146
1745517900000|2025-04-24 18:05:00|1062.7|1061.5|1060|1058.8|1063.5|1062.3|1059.9|1058.7|969
1745518200000|2025-04-24 18:10:00|1059.9|1058.7|1062.9|1061.7|1062.9|1061.7|1059.9|1058.7|1469
1745518500000|2025-04-24 18:15:00|1062.7|1061.5|1063.4|1062.2|1063.7|1062.5|1062.7|1061.5|2226
1745539200000|2025-04-25 00:00:00|1062.4|1061.2|1062.9|1061.7|1063.4|1062.2|1062.1|1060.9|826
1745539500000|2025-04-25 00:05:00|1063.1|1061.9|1064.4|1063.2|1064.8|1063.6|1062.9|1061.7|203
1745539800000|2025-04-25 00:10:00|1064.3|1063.1|1064.4|1063.2|1064.6|1063.4|1063.9|1062.7|38
1745540100000|2025-04-25 00:15:00|1064.2|1063|1064.4|1063.2|1064.6|1063.4|1064.2|1063|121
1745540400000|2025-04-25 00:20:00|1064.5|1063.3|1064.8|1063.6|1064.9|1063.7|1064.4|1063.2|5
1745540700000|2025-04-25 00:25:00|1064.7|1063.5|1064.7|1063.5|1064.9|1063.7|1064.6|1063.4|18
1745541000000|2025-04-25 00:30:00|1064.4|1063.2|1065.2|1064|1065.2|1064|1064.4|1063.2|19
1745541300000|2025-04-25 00:35:00|1065.4|1064.2|1065.6|1064.4|1065.7|1064.5|1065.4|1064.2|45
1745541600000|2025-04-25 00:40:00|1065.5|1064.3|1065.9|1064.7|1066.2|1065|1065.4|1064.2|55
1745541900000|2025-04-25 00:45:00|1065.8|1064.6|1065.8|1064.6|1065.9|1064.7|1065.7|1064.5|19
1745542200000|2025-04-25 00:50:00|1065.7|1064.5|1066.1|1064.9|1066.1|1064.9|1065.7|1064.5|7
1745542500000|2025-04-25 00:55:00|1066.2|1065|1066.2|1065|1066.2|1065|1066|1064.8|6
1745542800000|2025-04-25 01:00:00|1066.4|1065.2|1066.9|1065.7|1067.2|1066|1066.4|1065.2|175
1745543100000|2025-04-25 01:05:00|1066.7|1065.5|1065.8|1064.6|1066.7|1065.5|1065.5|1064.3|25
1745543400000|2025-04-25 01:10:00|1065.7|1064.5|1066.2|1065|1066.2|1065|1065.7|1064.5|107
1745543700000|2025-04-25 01:15:00|1066.4|1065.2|1066.1|1064.9|1066.4|1065.2|1066.1|1064.9|312
1745544000000|2025-04-25 01:20:00|1065.9|1064.7|1065.9|1064.7|1066.2|1065|1065.7|1064.5|4
1745544300000|2025-04-25 01:25:00|1066.1|1064.9|1066|1064.8|1066.2|1065|1065.9|1064.7|5
1745544600000|2025-04-25 01:30:00|1066.2|1065|1065.6|1064.4|1066.2|1065|1065.6|1064.4|50
1745544900000|2025-04-25 01:35:00|1065.7|1064.5|1066|1064.8|1066|1064.8|1065.6|1064.4|3
1745545200000|2025-04-25 01:40:00|1065.8|1064.6|1065.8|1064.6|1066.2|1065|1065.7|1064.5|26
1745545500000|2025-04-25 01:45:00|1065.7|1064.5|1065.7|1064.5|1065.7|1064.5|1065.4|1064.2|15
1745545800000|2025-04-25 01:50:00|1065.6|1064.4|1065.9|1064.7|1065.9|1064.7|1065.4|1064.2|6
1745546100000|2025-04-25 01:55:00|1065.7|1064.5|1065.4|1064.2|1065.9|1064.7|1065.4|1064.2|49
1745546400000|2025-04-25 02:00:00|1065.6|1064.4|1066|1064.8|1066.1|1064.9|1065.6|1064.4|80
1745546700000|2025-04-25 02:05:00|1065.9|1064.7|1066.2|1065|1066.2|1065|1065.9|1064.7|0
1745547000000|2025-04-25 02:10:00|1066.3|1065.1|1065.7|1064.5|1066.4|1065.2|1065.5|1064.3|15
1745547300000|2025-04-25 02:15:00|1065.6|1064.4|1065.7|1064.5|1065.7|1064.5|1065.5|1064.3|2
1745547600000|2025-04-25 02:20:00|1066|1064.8|1066.2|1065|1066.2|1065|1066|1064.8|8
1745547900000|2025-04-25 02:25:00|1066|1064.8|1066.2|1065|1066.2|1065|1066|1064.8|0
1745548200000|2025-04-25 02:30:00|1066|1064.8|1065.5|1064.3|1066|1064.8|1065.5|1064.3|8
1745548500000|2025-04-25 02:35:00|1065.6|1064.4|1065.2|1064|1065.6|1064.4|1065|1063.8|13
1745548800000|2025-04-25 02:40:00|1065.4|1064.2|1064.2|1063|1065.4|1064.2|1064.2|1063|85
1745549100000|2025-04-25 02:45:00|1064|1062.8|1063.8|1062.6|1064.2|1063|1063.7|1062.5|22
1745549400000|2025-04-25 02:50:00|1064|1062.8|1064.2|1063|1064.2|1063|1063.7|1062.5|3
1745549700000|2025-04-25 02:55:00|1064.3|1063.1|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|68
1745550000000|2025-04-25 03:00:00|1064.6|1063.4|1064.6|1063.4|1064.7|1063.5|1064.5|1063.3|3
1745550300000|2025-04-25 03:05:00|1064.5|1063.3|1064.5|1063.3|1064.7|1063.5|1064.5|1063.3|0
1745550600000|2025-04-25 03:10:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|0
1745550900000|2025-04-25 03:15:00|1064.6|1063.4|1064.5|1063.3|1064.6|1063.4|1064.5|1063.3|0
1745551200000|2025-04-25 03:20:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|4
1745551500000|2025-04-25 03:25:00|1064.6|1063.4|1064.5|1063.3|1064.7|1063.5|1064.5|1063.3|2
1745551800000|2025-04-25 03:30:00|1064.6|1063.4|1064.5|1063.3|1064.7|1063.5|1064.5|1063.3|50
1745552100000|2025-04-25 03:35:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.6|1063.4|15
1745552400000|2025-04-25 03:40:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.6|1063.4|4
1745552700000|2025-04-25 03:45:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.6|1063.4|0
1745553000000|2025-04-25 03:50:00|1065|1063.8|1065|1063.8|1065|1063.8|1065|1063.8|0
1745553300000|2025-04-25 03:55:00|1065.2|1064|1065.2|1064|1065.2|1064|1065.2|1064|44
1745553600000|2025-04-25 04:00:00|1065.5|1064.3|1065.2|1064|1065.5|1064.3|1065.2|1064|7
1745553900000|2025-04-25 04:05:00|1065.5|1064.3|1065.7|1064.5|1065.7|1064.5|1065.5|1064.3|1
1745554200000|2025-04-25 04:10:00|1066|1064.8|1066|1064.8|1066|1064.8|1066|1064.8|16
1745554800000|2025-04-25 04:20:00|1066.2|1065|1066.2|1065|1066.2|1065|1066|1064.8|2
1745555100000|2025-04-25 04:25:00|1066.1|1064.9|1066|1064.8|1066.2|1065|1066|1064.8|4
1745555400000|2025-04-25 04:30:00|1065.7|1064.5|1065.5|1064.3|1065.7|1064.5|1065.5|1064.3|2
1745555700000|2025-04-25 04:35:00|1065.6|1064.4|1065.7|1064.5|1065.7|1064.5|1065.5|1064.3|0
1745556000000|2025-04-25 04:40:00|1065.8|1064.6|1066|1064.8|1066|1064.8|1065.8|1064.6|0
1745556600000|2025-04-25 04:50:00|1065.7|1064.5|1065.7|1064.5|1066|1064.8|1065.7|1064.5|1
1745556900000|2025-04-25 04:55:00|1065.5|1064.3|1065.5|1064.3|1065.5|1064.3|1065.5|1064.3|2
1745557200000|2025-04-25 05:00:00|1065.6|1064.4|1065.7|1064.5|1066|1064.8|1065.6|1064.4|2
1745557500000|2025-04-25 05:05:00|1065.6|1064.4|1065.5|1064.3|1065.6|1064.4|1065.5|1064.3|0
1745558400000|2025-04-25 05:20:00|1065.2|1064|1065|1063.8|1065.2|1064|1065|1063.8|3
1745558700000|2025-04-25 05:25:00|1064.7|1063.5|1065|1063.8|1065|1063.8|1064.7|1063.5|34
1745559000000|2025-04-25 05:30:00|1064.7|1063.5|1064.7|1063.5|1065|1063.8|1064.5|1063.3|1
1745559300000|2025-04-25 05:35:00|1064.8|1063.6|1064.7|1063.5|1064.9|1063.7|1064.7|1063.5|12
1745559600000|2025-04-25 05:40:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|472
1745559900000|2025-04-25 05:45:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|6
1745560200000|2025-04-25 05:50:00|1064.6|1063.4|1064.5|1063.3|1064.6|1063.4|1064.5|1063.3|2
1745560500000|2025-04-25 05:55:00|1064.2|1063|1064.1|1062.9|1064.2|1063|1064|1062.8|29
1745560800000|2025-04-25 06:00:00|1064|1062.8|1064.5|1063.3|1064.5|1063.3|1064|1062.8|1
1745561100000|2025-04-25 06:05:00|1064.3|1063.1|1063.7|1062.5|1064.6|1063.4|1063.7|1062.5|37
1745561400000|2025-04-25 06:10:00|1063.8|1062.6|1063.7|1062.5|1064|1062.8|1063.7|1062.5|2
1745561700000|2025-04-25 06:15:00|1063.5|1062.3|1063.3|1062.1|1063.7|1062.5|1063.2|1062|5
1745562000000|2025-04-25 06:20:00|1063.2|1062|1062.7|1061.5|1063.2|1062|1062.5|1061.3|9
1745562300000|2025-04-25 06:25:00|1063|1061.8|1062.8|1061.6|1063.2|1062|1062.7|1061.5|3
1745562600000|2025-04-25 06:30:00|1063|1061.8|1063.5|1062.3|1063.5|1062.3|1063|1061.8|1
1745562900000|2025-04-25 06:35:00|1063.3|1062.1|1063.6|1062.4|1063.7|1062.5|1063.2|1062|7
1745563200000|2025-04-25 06:40:00|1063.5|1062.3|1064.1|1062.9|1064.1|1062.9|1063.2|1062|3
1745563500000|2025-04-25 06:45:00|1064.2|1063|1063.3|1062.1|1064.2|1063|1063.3|1062.1|0
1745563800000|2025-04-25 06:50:00|1063.2|1062|1063.7|1062.5|1063.7|1062.5|1063.2|1062|2
1745564100000|2025-04-25 06:55:00|1064|1062.8|1064|1062.8|1064.1|1062.9|1063.7|1062.5|34
1745564400000|2025-04-25 07:00:00|1064.1|1062.9|1064.7|1063.5|1064.7|1063.5|1064.1|1062.9|47
1745564700000|2025-04-25 07:05:00|1064.6|1063.4|1064.2|1063|1064.7|1063.5|1064.2|1063|17
1745565000000|2025-04-25 07:10:00|1064.3|1063.1|1064.2|1063|1064.5|1063.3|1063.7|1062.5|97
1745565300000|2025-04-25 07:15:00|1064.4|1063.2|1063.7|1062.5|1064.7|1063.5|1063.7|1062.5|139
1745565600000|2025-04-25 07:20:00|1063.9|1062.7|1064|1062.8|1064|1062.8|1063.7|1062.5|55
1745565900000|2025-04-25 07:25:00|1063.9|1062.7|1064|1062.8|1064|1062.8|1063.7|1062.5|47
1745566200000|2025-04-25 07:30:00|1063.7|1062.5|1064|1062.8|1064|1062.8|1063.7|1062.5|57
1745566500000|2025-04-25 07:35:00|1063.7|1062.5|1064.7|1063.5|1064.7|1063.5|1063.7|1062.5|151
1745566800000|2025-04-25 07:40:00|1064.6|1063.4|1064.1|1062.9|1064.6|1063.4|1064|1062.8|121
1745567100000|2025-04-25 07:45:00|1064.2|1063|1064.5|1063.3|1064.5|1063.3|1064.2|1063|33
1745567400000|2025-04-25 07:50:00|1064.4|1063.2|1064.1|1062.9|1064.5|1063.3|1064|1062.8|40
1745567700000|2025-04-25 07:55:00|1064|1062.8|1064.4|1063.2|1064.5|1063.3|1064|1062.8|17
1745568000000|2025-04-25 08:00:00|1064.2|1063|1064|1062.8|1064.4|1063.2|1063.7|1062.5|15
1745568300000|2025-04-25 08:05:00|1064.1|1062.9|1064.2|1063|1064.2|1063|1063.7|1062.5|74
1745568600000|2025-04-25 08:10:00|1064|1062.8|1063.9|1062.7|1064|1062.8|1063.7|1062.5|187
1745568900000|2025-04-25 08:15:00|1063.7|1062.5|1063.7|1062.5|1063.9|1062.7|1063.7|1062.5|21
1745569200000|2025-04-25 08:20:00|||||||||109
1745569500000|2025-04-25 08:25:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.7|1062.5|36
1745569800000|2025-04-25 08:30:00|1064|1062.8|1063.7|1062.5|1064.2|1063|1063.6|1062.4|315
1745570100000|2025-04-25 08:35:00|1063.9|1062.7|1064|1062.8|1064|1062.8|1063.9|1062.7|20
1745570400000|2025-04-25 08:40:00|1063.7|1062.5|1063.7|1062.5|1064|1062.8|1063.6|1062.4|42
1745570700000|2025-04-25 08:45:00|1064|1062.8|1064.2|1063|1064.2|1063|1064|1062.8|103
1745571000000|2025-04-25 08:50:00|1064|1062.8|1064|1062.8|1064|1062.8|1064|1062.8|69
1745571300000|2025-04-25 08:55:00|||||||||19
1745571600000|2025-04-25 09:00:00|||||||||27
1745571900000|2025-04-25 09:05:00|||||||||20
1745572200000|2025-04-25 09:10:00|1063.5|1062.3|1063.5|1062.3|1063.5|1062.3|1063.2|1062|94
1745572500000|2025-04-25 09:15:00|1063.4|1062.2|1063.7|1062.5|1063.7|1062.5|1063.2|1062|53
1745572800000|2025-04-25 09:20:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.5|1062.3|16
1745573100000|2025-04-25 09:25:00|1064|1062.8|1064.2|1063|1064.2|1063|1064|1062.8|130
1745573400000|2025-04-25 09:30:00|1064.1|1062.9|1064.2|1063|1064.2|1063|1064|1062.8|13
1745573700000|2025-04-25 09:35:00|1064.4|1063.2|1064.4|1063.2|1064.5|1063.3|1064|1062.8|3
1745574000000|2025-04-25 09:40:00|1064.5|1063.3|1064.5|1063.3|1064.5|1063.3|1064.2|1063|21
1745574300000|2025-04-25 09:45:00|1064.7|1063.5|1064|1062.8|1064.7|1063.5|1064|1062.8|7
1745574600000|2025-04-25 09:50:00|1064.2|1063|1064.5|1063.3|1064.5|1063.3|1064.2|1063|3
1745574900000|2025-04-25 09:55:00|1064.6|1063.4|1065.7|1064.5|1065.9|1064.7|1064.6|1063.4|127
1745575200000|2025-04-25 10:00:00|1065.6|1064.4|1065.4|1064.2|1066|1064.8|1065.2|1064|20
1745575500000|2025-04-25 10:05:00|1065.2|1064|1065.2|1064|1065.5|1064.3|1065.2|1064|1
1745575800000|2025-04-25 10:10:00|1065.5|1064.3|1065.4|1064.2|1065.5|1064.3|1065.2|1064|6
1745576100000|2025-04-25 10:15:00|1065.5|1064.3|1066.2|1065|1066.5|1065.3|1065.2|1064|42
1745576400000|2025-04-25 10:20:00|1066.1|1064.9|1067.2|1066|1067.2|1066|1065.7|1064.5|70
1745576700000|2025-04-25 10:25:00|1067.1|1065.9|1067.2|1066|1067.9|1066.7|1066.7|1065.5|113
1745577000000|2025-04-25 10:30:00|1067.4|1066.2|1066.7|1065.5|1067.5|1066.3|1066.5|1065.3|25
1745577300000|2025-04-25 10:35:00|1067.1|1065.9|1066.2|1065|1067.2|1066|1066.2|1065|10
1745577600000|2025-04-25 10:40:00|1066.5|1065.3|1066.2|1065|1066.5|1065.3|1065.9|1064.7|22
1745577900000|2025-04-25 10:45:00|1066.4|1065.2|1065.4|1064.2|1066.5|1065.3|1065.4|1064.2|10
1745578200000|2025-04-25 10:50:00|1065.5|1064.3|1065.2|1064|1065.7|1064.5|1065.2|1064|44
1745578500000|2025-04-25 10:55:00|1065.5|1064.3|1065.5|1064.3|1066|1064.8|1065.2|1064|52
1745578800000|2025-04-25 11:00:00|1065.6|1064.4|1066|1064.8|1066.4|1065.2|1065.2|1064|84
1745579100000|2025-04-25 11:05:00|1066.2|1065|1066.5|1065.3|1066.7|1065.5|1066.1|1064.9|43
1745579400000|2025-04-25 11:10:00|1066.2|1065|1066.5|1065.3|1067|1065.8|1066.2|1065|68
1745579700000|2025-04-25 11:15:00|1066.6|1065.4|1066.7|1065.5|1066.7|1065.5|1066.5|1065.3|16
1745580000000|2025-04-25 11:20:00|1067|1065.8|1066.5|1065.3|1067|1065.8|1066|1064.8|58
1745580300000|2025-04-25 11:25:00|1066.2|1065|1066.5|1065.3|1066.7|1065.5|1066.2|1065|16
1745580600000|2025-04-25 11:30:00|1066.6|1065.4|1066.7|1065.5|1066.7|1065.5|1066.2|1065|21
1745580900000|2025-04-25 11:35:00|1067|1065.8|1066.2|1065|1067|1065.8|1066.2|1065|17
1745581200000|2025-04-25 11:40:00|1066.3|1065.1|1066.5|1065.3|1066.5|1065.3|1066.2|1065|39
1745581500000|2025-04-25 11:45:00|1066.4|1065.2|1066.7|1065.5|1066.7|1065.5|1066.2|1065|346
1745581800000|2025-04-25 11:50:00|1066.9|1065.7|1066.2|1065|1067.2|1066|1066.2|1065|94
1745582100000|2025-04-25 11:55:00|1066.1|1064.9|1066.2|1065|1066.2|1065|1066|1064.8|76
1745582400000|2025-04-25 12:00:00|1066.1|1064.9|1065.5|1064.3|1066.2|1065|1065.5|1064.3|86
1745582700000|2025-04-25 12:05:00|1065.7|1064.5|1065.7|1064.5|1065.7|1064.5|1065.5|1064.3|53
1745583000000|2025-04-25 12:10:00|1065.6|1064.4|1063|1061.8|1065.6|1064.4|1062.9|1061.7|81
1745583300000|2025-04-25 12:15:00|1063.1|1061.9|1063|1061.8|1063.2|1062|1062|1060.8|293
1745583600000|2025-04-25 12:20:00|1062.7|1061.5|1062.1|1060.9|1063|1061.8|1062.1|1060.9|218
1745583900000|2025-04-25 12:25:00|1062.2|1061|1062.2|1061|1063|1061.8|1062|1060.8|150
1745584200000|2025-04-25 12:30:00|1062|1060.8|1062.2|1061|1062.5|1061.3|1061.7|1060.5|2974
1745584500000|2025-04-25 12:35:00|1062.5|1061.3|1062.1|1060.9|1063|1061.8|1062|1060.8|138
1745584800000|2025-04-25 12:40:00|1062|1060.8|1061.9|1060.7|1062.2|1061|1061.7|1060.5|206
1745587800000|2025-04-25 13:30:00|1062.4|1061.2|1059.3|1058.1|1063|1061.8|1058.8|1057.6|2523
1745588100000|2025-04-25 13:35:00|1059.4|1058.2|1057.3|1056.1|1060.3|1059.1|1057|1055.8|1762
1745588400000|2025-04-25 13:40:00|1057.1|1055.9|1059.5|1058.3|1059.5|1058.3|1057|1055.8|1003
1745588700000|2025-04-25 13:45:00|1059.8|1058.6|1059.8|1058.6|1062|1060.8|1059.5|1058.3|1521
1745589000000|2025-04-25 13:50:00|1060|1058.8|1060.3|1059.1|1060.8|1059.6|1059.5|1058.3|321
1745589300000|2025-04-25 13:55:00|1060|1058.8|1060.5|1059.3|1061.4|1060.2|1059.3|1058.1|700
1745589600000|2025-04-25 14:00:00|1060.6|1059.4|1059.8|1058.6|1061|1059.8|1059.5|1058.3|261
1745589900000|2025-04-25 14:05:00|1059.9|1058.7|1059.5|1058.3|1060.3|1059.1|1059.1|1057.9|1763
1745590200000|2025-04-25 14:10:00|1059.8|1058.6|1060.8|1059.6|1060.8|1059.6|1059.3|1058.1|500
1745590500000|2025-04-25 14:15:00|1060.6|1059.4|1060.5|1059.3|1060.8|1059.6|1059.5|1058.3|379
1745590800000|2025-04-25 14:20:00|1060|1058.8|1060.9|1059.7|1061|1059.8|1059.5|1058.3|344
1745591100000|2025-04-25 14:25:00|1060.8|1059.6|1060.5|1059.3|1061.5|1060.3|1060.5|1059.3|187
1745591400000|2025-04-25 14:30:00|1060.8|1059.6|1060.1|1058.9|1060.8|1059.6|1060|1058.8|305
1745591700000|2025-04-25 14:35:00|1060.3|1059.1|1060|1058.8|1060.3|1059.1|1059|1057.8|1534
1745592000000|2025-04-25 14:40:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059|1057.8|1356
1745592300000|2025-04-25 14:45:00|1059.5|1058.3|1058.5|1057.3|1059.8|1058.6|1058.3|1057.1|313
1745592600000|2025-04-25 14:50:00|1058.8|1057.6|1058.5|1057.3|1059|1057.8|1058.5|1057.3|670
1745592900000|2025-04-25 14:55:00|1058.3|1057.1|1057.5|1056.3|1058.3|1057.1|1057.3|1056.1|1045
1745593200000|2025-04-25 15:00:00|1057.8|1056.6|1059|1057.8|1059.3|1058.1|1057.5|1056.3|212
1745593500000|2025-04-25 15:05:00|1058.8|1057.6|1059.3|1058.1|1059.3|1058.1|1058|1056.8|1414
1745593800000|2025-04-25 15:10:00|1059.5|1058.3|1059.5|1058.3|1060|1058.8|1059.3|1058.1|171
1745594100000|2025-04-25 15:15:00|1059.6|1058.4|1059.8|1058.6|1059.8|1058.6|1059.3|1058.1|888
1745594400000|2025-04-25 15:20:00|1059.9|1058.7|1059.3|1058.1|1060|1058.8|1059.3|1058.1|388
1745594700000|2025-04-25 15:25:00|1059.1|1057.9|1059.3|1058.1|1059.5|1058.3|1058.8|1057.6|615
1745595000000|2025-04-25 15:30:00|1059.5|1058.3|1059.3|1058.1|1059.8|1058.6|1059|1057.8|151
1745595300000|2025-04-25 15:35:00|1059.4|1058.2|1059.8|1058.6|1060.3|1059.1|1059|1057.8|375
1745595600000|2025-04-25 15:40:00|1059.6|1058.4|1059.8|1058.6|1059.8|1058.6|1059.3|1058.1|272
1745595900000|2025-04-25 15:45:00|1059.6|1058.4|1059.5|1058.3|1060.3|1059.1|1059.3|1058.1|181
1745596200000|2025-04-25 15:50:00|1059.3|1058.1|1060|1058.8|1060|1058.8|1059.3|1058.1|235
1745596500000|2025-04-25 15:55:00|1059.8|1058.6|1060.3|1059.1|1061.3|1060.1|1059.8|1058.6|744
1745596800000|2025-04-25 16:00:00|1060|1058.8|1060.8|1059.6|1060.8|1059.6|1059.9|1058.7|269
1745597100000|2025-04-25 16:05:00|1061|1059.8|1060.5|1059.3|1061|1059.8|1060|1058.8|538
1745597400000|2025-04-25 16:10:00|1060.4|1059.2|1060.3|1059.1|1060.8|1059.6|1059.8|1058.6|704
1745597700000|2025-04-25 16:15:00|1060.5|1059.3|1060.2|1059|1060.5|1059.3|1059.8|1058.6|150
1745598000000|2025-04-25 16:20:00|1060.3|1059.1|1060.8|1059.6|1060.8|1059.6|1060.3|1059.1|221
1745598300000|2025-04-25 16:25:00|1061|1059.8|1061|1059.8|1061.3|1060.1|1060.8|1059.6|213
1745598600000|2025-04-25 16:30:00|1060.8|1059.6|1061.3|1060.1|1061.8|1060.6|1060.8|1059.6|2268
1745598900000|2025-04-25 16:35:00|1061|1059.8|1061.3|1060.1|1061.5|1060.3|1061|1059.8|224
1745599200000|2025-04-25 16:40:00|1061.5|1060.3|1061.5|1060.3|1061.8|1060.6|1061|1059.8|107
1745599500000|2025-04-25 16:45:00|1061.4|1060.2|1061.3|1060.1|1061.5|1060.3|1061|1059.8|392
1745599800000|2025-04-25 16:50:00|1061.2|1060|1060.8|1059.6|1061.5|1060.3|1060.5|1059.3|324
1745600100000|2025-04-25 16:55:00|1060.5|1059.3|1060.8|1059.6|1061.3|1060.1|1060.3|1059.1|379
1745600400000|2025-04-25 17:00:00|1060.5|1059.3|1060|1058.8|1061|1059.8|1060|1058.8|347
1745600700000|2025-04-25 17:05:00|1060.2|1059|1060.5|1059.3|1060.5|1059.3|1059.8|1058.6|136
1745601000000|2025-04-25 17:10:00|1060.8|1059.6|1060.3|1059.1|1061.3|1060.1|1060.3|1059.1|183
1745601300000|2025-04-25 17:15:00|1060|1058.8|1060|1058.8|1060.3|1059.1|1059.5|1058.3|109
1745601600000|2025-04-25 17:20:00|1059.8|1058.6|1059.2|1058|1059.8|1058.6|1059|1057.8|943
1745601900000|2025-04-25 17:25:00|1059|1057.8|1059.5|1058.3|1059.9|1058.7|1059|1057.8|304
1745602200000|2025-04-25 17:30:00|1059.4|1058.2|1059|1057.8|1059.4|1058.2|1058.8|1057.6|253
1745602500000|2025-04-25 17:35:00|1059.3|1058.1|1059.3|1058.1|1059.3|1058.1|1059|1057.8|450
1745602800000|2025-04-25 17:40:00|1059|1057.8|1059|1057.8|1059.3|1058.1|1058.8|1057.6|281
1745603100000|2025-04-25 17:45:00|1059.3|1058.1|1058.8|1057.6|1059.3|1058.1|1058.8|1057.6|236
1745603400000|2025-04-25 17:50:00|1058.9|1057.7|1058.8|1057.6|1059|1057.8|1058.5|1057.3|271
1745603700000|2025-04-25 17:55:00|1058.5|1057.3|1059|1057.8|1059|1057.8|1058.5|1057.3|632
1745604000000|2025-04-25 18:00:00|1058.8|1057.6|1059|1057.8|1059.3|1058.1|1058.5|1057.3|2030
1745604300000|2025-04-25 18:05:00|1058.9|1057.7|1059.3|1058.1|1059.3|1058.1|1058.8|1057.6|958
1745604600000|2025-04-25 18:10:00|1059|1057.8|1059.5|1058.3|1059.8|1058.6|1059|1057.8|2466
1745604900000|2025-04-25 18:15:00|1059.8|1058.6|1059.4|1058.2|1060|1058.8|1059.3|1058.1|2355
1745798400000|2025-04-28 00:00:00|1057.8|1056.6|1057.3|1056.1|1057.8|1056.6|1054.8|1053.6|848
1745798700000|2025-04-28 00:05:00|1057.5|1056.3|1057.3|1056.1|1057.9|1056.7|1057|1055.8|217
1745799000000|2025-04-28 00:10:00|1057.5|1056.3|1057|1055.8|1057.5|1056.3|1056.3|1055.1|149
1745799300000|2025-04-28 00:15:00|1057.1|1055.9|1056.8|1055.6|1057.3|1056.1|1056.8|1055.6|118
1745799600000|2025-04-28 00:20:00|1057|1055.8|1057|1055.8|1057|1055.8|1056.8|1055.6|76
1745799900000|2025-04-28 00:25:00|1057.2|1056|1056.8|1055.6|1057.3|1056.1|1056.8|1055.6|42
1745800200000|2025-04-28 00:30:00|1056.9|1055.7|1057.2|1056|1057.3|1056.1|1056.8|1055.6|88
1745800500000|2025-04-28 00:35:00|1057.3|1056.1|1057.2|1056|1057.3|1056.1|1056.9|1055.7|13
1745800800000|2025-04-28 00:40:00|1057|1055.8|1057.3|1056.1|1057.4|1056.2|1057|1055.8|15
1745801100000|2025-04-28 00:45:00|1057|1055.8|1057|1055.8|1057|1055.8|1057|1055.8|10
1745801400000|2025-04-28 00:50:00|1057.2|1056|1057|1055.8|1057.3|1056.1|1056.8|1055.6|200
1745801700000|2025-04-28 00:55:00|1056.8|1055.6|1057|1055.8|1057|1055.8|1056.8|1055.6|106
1745802000000|2025-04-28 01:00:00|1056.9|1055.7|1056.7|1055.5|1057.5|1056.3|1056.5|1055.3|242
1745802300000|2025-04-28 01:05:00|1056.5|1055.3|1056.8|1055.6|1057|1055.8|1056.5|1055.3|57
1745802600000|2025-04-28 01:10:00|1056.7|1055.5|1056|1054.8|1056.8|1055.6|1055.8|1054.6|150
1745802900000|2025-04-28 01:15:00|1056.3|1055.1|1056.4|1055.2|1056.5|1055.3|1055.8|1054.6|368
1745803200000|2025-04-28 01:20:00|1056.5|1055.3|1056.3|1055.1|1056.7|1055.5|1056.3|1055.1|151
1745803500000|2025-04-28 01:25:00|||||||||168
1745803800000|2025-04-28 01:30:00|1055.8|1054.6|1055.5|1054.3|1056|1054.8|1055.5|1054.3|95
1745804100000|2025-04-28 01:35:00|1055.8|1054.6|1054.8|1053.6|1055.8|1054.6|1054.8|1053.6|163
1745804400000|2025-04-28 01:40:00|1054.5|1053.3|1055|1053.8|1055|1053.8|1054.5|1053.3|132
1745804700000|2025-04-28 01:45:00|1054.8|1053.6|1054.1|1052.9|1054.8|1053.6|1053.7|1052.5|425
1745805000000|2025-04-28 01:50:00|1054.3|1053.1|1054.3|1053.1|1054.8|1053.6|1054|1052.8|230
1745805300000|2025-04-28 01:55:00|1054.4|1053.2|1054.1|1052.9|1054.5|1053.3|1054.1|1052.9|65
1745805600000|2025-04-28 02:00:00|1054|1052.8|1054.3|1053.1|1054.3|1053.1|1054|1052.8|86
1745805900000|2025-04-28 02:05:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054|1052.8|71
1745806200000|2025-04-28 02:10:00|1054.3|1053.1|1054.3|1053.1|1054.5|1053.3|1054.1|1052.9|75
1745806500000|2025-04-28 02:15:00|1054.1|1052.9|1054.3|1053.1|1054.3|1053.1|1054.1|1052.9|35
1745806800000|2025-04-28 02:20:00|1054.4|1053.2|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|14
1745807100000|2025-04-28 02:25:00|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|11
1745807400000|2025-04-28 02:30:00|1054.3|1053.1|1054.4|1053.2|1054.5|1053.3|1053.8|1052.6|247
1745807700000|2025-04-28 02:35:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.3|1053.1|22
1745808000000|2025-04-28 02:40:00|1054.4|1053.2|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|24
1745808300000|2025-04-28 02:45:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.3|1053.1|23
1745808600000|2025-04-28 02:50:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.3|1053.1|25
1745808900000|2025-04-28 02:55:00|1054.3|1053.1|1054|1052.8|1054.3|1053.1|1053.9|1052.7|45
1745809200000|2025-04-28 03:00:00|1053.9|1052.7|1054.3|1053.1|1054.3|1053.1|1053.8|1052.6|141
1745809500000|2025-04-28 03:05:00|1054.1|1052.9|1054.1|1052.9|1054.3|1053.1|1054|1052.8|24
1745809800000|2025-04-28 03:10:00|1054.2|1053|1054.2|1053|1054.2|1053|1054|1052.8|18
1745810100000|2025-04-28 03:15:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054|1052.8|71
1745810400000|2025-04-28 03:20:00|1054.2|1053|1054.2|1053|1054.5|1053.3|1054.2|1053|38
1745810700000|2025-04-28 03:25:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.2|1053|45
1745811000000|2025-04-28 03:30:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|36
1745811300000|2025-04-28 03:35:00|1054.4|1053.2|1054.2|1053|1054.5|1053.3|1054.1|1052.9|50
1745811600000|2025-04-28 03:40:00|1054|1052.8|1054.2|1053|1054.2|1053|1054|1052.8|60
1745811900000|2025-04-28 03:45:00|1054.4|1053.2|1054.2|1053|1054.4|1053.2|1054.2|1053|7
1745812200000|2025-04-28 03:50:00|||||||||7
1745812500000|2025-04-28 03:55:00|1054.1|1052.9|1054|1052.8|1054.2|1053|1053.9|1052.7|151
1745812800000|2025-04-28 04:00:00|1054.2|1053|1054.2|1053|1054.2|1053|1054|1052.8|55
1745813100000|2025-04-28 04:05:00|||||||||1
1745813400000|2025-04-28 04:10:00|1054.1|1052.9|1054.1|1052.9|1054.2|1053|1054|1052.8|12
1745813700000|2025-04-28 04:15:00|1054|1052.8|1054.2|1053|1054.2|1053|1054|1052.8|2
1745814000000|2025-04-28 04:20:00|1054.1|1052.9|1054.2|1053|1054.2|1053|1054|1052.8|11
1745814300000|2025-04-28 04:25:00|1054.1|1052.9|1054.2|1053|1054.2|1053|1054.1|1052.9|4
1745814600000|2025-04-28 04:30:00|||||||||2
1745814900000|2025-04-28 04:35:00|1054.1|1052.9|1054.2|1053|1054.2|1053|1054.1|1052.9|14
1745815500000|2025-04-28 04:45:00|||||||||5
1745815800000|2025-04-28 04:50:00|1054.1|1052.9|1054.2|1053|1054.2|1053|1054|1052.8|7
1745816100000|2025-04-28 04:55:00|||||||||3
1745816400000|2025-04-28 05:00:00|||||||||15
1745816700000|2025-04-28 05:05:00|1054|1052.8|1054.1|1052.9|1054.2|1053|1054|1052.8|43
1745817000000|2025-04-28 05:10:00|1054.2|1053|1054|1052.8|1054.2|1053|1054|1052.8|4
1745817300000|2025-04-28 05:15:00|1053.7|1052.5|1054.2|1053|1054.2|1053|1053.7|1052.5|90
1745817600000|2025-04-28 05:20:00|1054|1052.8|1054|1052.8|1054|1052.8|1054|1052.8|9
1745817900000|2025-04-28 05:25:00|1054.1|1052.9|1054|1052.8|1054.2|1053|1054|1052.8|18
1745818200000|2025-04-28 05:30:00|1053.8|1052.6|1053.3|1052.1|1053.8|1052.6|1053.3|1052.1|128
1745818500000|2025-04-28 05:35:00|1053.2|1052|1053.8|1052.6|1054|1052.8|1053|1051.8|309
1745818800000|2025-04-28 05:40:00|1054|1052.8|1053.7|1052.5|1054|1052.8|1053.5|1052.3|264
1745819100000|2025-04-28 05:45:00|1053.8|1052.6|1053.8|1052.6|1053.8|1052.6|1053.7|1052.5|8
1745819400000|2025-04-28 05:50:00|1053.7|1052.5|1053.7|1052.5|1054|1052.8|1053.7|1052.5|67
1745819700000|2025-04-28 05:55:00|1054|1052.8|1054|1052.8|1054.5|1053.3|1053.8|1052.6|148
1745820000000|2025-04-28 06:00:00|1053.8|1052.6|1054.2|1053|1054.2|1053|1053.8|1052.6|104
1745820300000|2025-04-28 06:05:00|1054.1|1052.9|1054.2|1053|1054.3|1053.1|1054|1052.8|18
1745820600000|2025-04-28 06:10:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|40
1745820900000|2025-04-28 06:15:00|1054.3|1053.1|1054.2|1053|1054.4|1053.2|1054.2|1053|65
1745821200000|2025-04-28 06:20:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.2|1053|105
1745821500000|2025-04-28 06:25:00|1054.7|1053.5|1054.7|1053.5|1054.7|1053.5|1054.7|1053.5|338
1745821800000|2025-04-28 06:30:00|1054.8|1053.6|1054.6|1053.4|1054.8|1053.6|1053.9|1052.7|223
1745822100000|2025-04-28 06:35:00|1054.4|1053.2|1054.7|1053.5|1054.8|1053.6|1054.4|1053.2|126
1745822400000|2025-04-28 06:40:00|1054.6|1053.4|1054.7|1053.5|1054.9|1053.7|1054.4|1053.2|352
1745822700000|2025-04-28 06:45:00|1054.9|1053.7|1054.9|1053.7|1054.9|1053.7|1054.7|1053.5|105
1745823000000|2025-04-28 06:50:00|1054.7|1053.5|1054.7|1053.5|1054.9|1053.7|1054.7|1053.5|261
1745823300000|2025-04-28 06:55:00|1054.4|1053.2|1054.4|1053.2|1054.9|1053.7|1054.4|1053.2|121
1745823600000|2025-04-28 07:00:00|1054.3|1053.1|1053.9|1052.7|1054.3|1053.1|1053.9|1052.7|65
1745823900000|2025-04-28 07:05:00|1053.8|1052.6|1053.8|1052.6|1053.9|1052.7|1053.7|1052.5|32
1745824200000|2025-04-28 07:10:00|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|1053.7|1052.5|31
1745824500000|2025-04-28 07:15:00|1054.1|1052.9|1053.9|1052.7|1054.2|1053|1053.9|1052.7|31
1745824800000|2025-04-28 07:20:00|1053.8|1052.6|1054.2|1053|1054.2|1053|1053.8|1052.6|33
1745825100000|2025-04-28 07:25:00|1054|1052.8|1053.9|1052.7|1054|1052.8|1053.9|1052.7|69
1745825400000|2025-04-28 07:30:00|1053.8|1052.6|1053.4|1052.2|1053.8|1052.6|1053.4|1052.2|40
1745825700000|2025-04-28 07:35:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1053.2|1052|112
1745826000000|2025-04-28 07:40:00|1052.9|1051.7|1052.9|1051.7|1053.2|1052|1052.9|1051.7|535
1745826300000|2025-04-28 07:45:00|1053|1051.8|1053.3|1052.1|1053.4|1052.2|1053|1051.8|351
1745826600000|2025-04-28 07:50:00|1053.4|1052.2|1053.9|1052.7|1053.9|1052.7|1053.3|1052.1|78
1745826900000|2025-04-28 07:55:00|1053.8|1052.6|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|61
1745827200000|2025-04-28 08:00:00|1053.7|1052.5|1053.4|1052.2|1053.7|1052.5|1053.4|1052.2|31
1745827500000|2025-04-28 08:05:00|1053.5|1052.3|1053.7|1052.5|1053.7|1052.5|1053.4|1052.2|44
1745827800000|2025-04-28 08:10:00|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|1053.7|1052.5|77
1745828100000|2025-04-28 08:15:00|1053.8|1052.6|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|61
1745828400000|2025-04-28 08:20:00|1053.8|1052.6|1054|1052.8|1054|1052.8|1053.6|1052.4|642
1745828700000|2025-04-28 08:25:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|35
1745829000000|2025-04-28 08:30:00|1053.1|1051.9|1053.4|1052.2|1053.4|1052.2|1053.1|1051.9|30
1745829300000|2025-04-28 08:35:00|1053.6|1052.4|1053.6|1052.4|1053.9|1052.7|1053.5|1052.3|26
1745829600000|2025-04-28 08:40:00|1053.9|1052.7|1055.1|1053.9|1055.1|1053.9|1053.6|1052.4|103
1745829900000|2025-04-28 08:45:00|1054.9|1053.7|1054.6|1053.4|1055.1|1053.9|1054.1|1052.9|357
1745830200000|2025-04-28 08:50:00|1054.5|1053.3|1054.1|1052.9|1054.7|1053.5|1054.1|1052.9|300
1745830500000|2025-04-28 08:55:00|1053.9|1052.7|1054.4|1053.2|1054.6|1053.4|1053.9|1052.7|64
1745830800000|2025-04-28 09:00:00|1054.5|1053.3|1054.6|1053.4|1054.9|1053.7|1054.4|1053.2|132
1745831100000|2025-04-28 09:05:00|1054.7|1053.5|1054.9|1053.7|1055.1|1053.9|1054.6|1053.4|74
1745831400000|2025-04-28 09:10:00|1054.6|1053.4|1054.9|1053.7|1054.9|1053.7|1054.6|1053.4|45
1745831700000|2025-04-28 09:15:00|1054.7|1053.5|1054.6|1053.4|1055.1|1053.9|1054.6|1053.4|101
1745832000000|2025-04-28 09:20:00|1054.7|1053.5|1054.7|1053.5|1054.9|1053.7|1054.4|1053.2|36
1745832300000|2025-04-28 09:25:00|1054.6|1053.4|1054.8|1053.6|1054.8|1053.6|1054.4|1053.2|15
1745832600000|2025-04-28 09:30:00|1054.7|1053.5|1054.6|1053.4|1054.8|1053.6|1054.6|1053.4|39
1745832900000|2025-04-28 09:35:00|1054.7|1053.5|1054.8|1053.6|1054.8|1053.6|1054.3|1053.1|37
1745833200000|2025-04-28 09:40:00|1054.7|1053.5|1054.5|1053.3|1054.8|1053.6|1054.3|1053.1|50
1745833500000|2025-04-28 09:45:00|1054.6|1053.4|1054.7|1053.5|1054.8|1053.6|1054.6|1053.4|21
1745833800000|2025-04-28 09:50:00|1054.6|1053.4|1054.8|1053.6|1054.8|1053.6|1054.3|1053.1|229
1745834100000|2025-04-28 09:55:00|1054.7|1053.5|1054.6|1053.4|1055.1|1053.9|1054.6|1053.4|64
1745834400000|2025-04-28 10:00:00|1054.7|1053.5|1054.5|1053.3|1054.7|1053.5|1054.3|1053.1|24
1745834700000|2025-04-28 10:05:00|1054.3|1053.1|1054.6|1053.4|1054.6|1053.4|1054.1|1052.9|136
1745835000000|2025-04-28 10:10:00|1054.7|1053.5|1054.8|1053.6|1054.8|1053.6|1054.6|1053.4|67
1745835300000|2025-04-28 10:15:00|1054.7|1053.5|1054.8|1053.6|1054.8|1053.6|1054.6|1053.4|21
1745835600000|2025-04-28 10:20:00|1055.1|1053.9|1055.1|1053.9|1055.1|1053.9|1054.8|1053.6|68
1745835900000|2025-04-28 10:25:00|1054.8|1053.6|1054.6|1053.4|1054.8|1053.6|1054.6|1053.4|59
1745836200000|2025-04-28 10:30:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|37
1745836500000|2025-04-28 10:35:00|1054.5|1053.3|1054.8|1053.6|1054.8|1053.6|1054.3|1053.1|117
1745836800000|2025-04-28 10:40:00|1054.6|1053.4|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|225
1745837100000|2025-04-28 10:45:00|1054.5|1053.3|1055.1|1053.9|1055.1|1053.9|1054.5|1053.3|193
1745837400000|2025-04-28 10:50:00|1055.3|1054.1|1054.6|1053.4|1055.6|1054.4|1054.6|1053.4|52
1745837700000|2025-04-28 10:55:00|1054.7|1053.5|1055.1|1053.9|1055.3|1054.1|1054.7|1053.5|140
1745838000000|2025-04-28 11:00:00|1055.3|1054.1|1054.6|1053.4|1055.3|1054.1|1054.6|1053.4|49
1745838300000|2025-04-28 11:05:00|1054.7|1053.5|1053.8|1052.6|1054.8|1053.6|1052.8|1051.6|165
1745838600000|2025-04-28 11:10:00|1054.1|1052.9|1054.1|1052.9|1054.3|1053.1|1054|1052.8|46
1745838900000|2025-04-28 11:15:00|1054.3|1053.1|1054.8|1053.6|1055.1|1053.9|1054.3|1053.1|138
1745839200000|2025-04-28 11:20:00|1054.4|1053.2|1053.8|1052.6|1054.6|1053.4|1053.8|1052.6|104
1745839500000|2025-04-28 11:25:00|1054.1|1052.9|1053.1|1051.9|1054.1|1052.9|1053.1|1051.9|177
1745839800000|2025-04-28 11:30:00|1053.3|1052.1|1053.6|1052.4|1053.6|1052.4|1053.1|1051.9|23
1745840100000|2025-04-28 11:35:00|1053.5|1052.3|1053.9|1052.7|1054.1|1052.9|1053.5|1052.3|62
1745840400000|2025-04-28 11:40:00|1054.1|1052.9|1053.1|1051.9|1054.1|1052.9|1053.1|1051.9|134
1745840700000|2025-04-28 11:45:00|1052.9|1051.7|1052.3|1051.1|1053.1|1051.9|1052.2|1051|197
1745841000000|2025-04-28 11:50:00|1052.1|1050.9|1052.3|1051.1|1052.6|1051.4|1051.7|1050.5|449
1745841300000|2025-04-28 11:55:00|1052.1|1050.9|1052.8|1051.6|1053.1|1051.9|1051.6|1050.4|183
1745841600000|2025-04-28 12:00:00|1053|1051.8|1052.8|1051.6|1053.3|1052.1|1052.6|1051.4|173
1745841900000|2025-04-28 12:05:00|1053.1|1051.9|1052.3|1051.1|1053.1|1051.9|1052.1|1050.9|226
1745842200000|2025-04-28 12:10:00|1052.2|1051|1053.2|1052|1053.3|1052.1|1052.2|1051|390
1745842500000|2025-04-28 12:15:00|1053.1|1051.9|1052.3|1051.1|1053.2|1052|1052.1|1050.9|240
1745842800000|2025-04-28 12:20:00|1052.2|1051|1052.1|1050.9|1052.6|1051.4|1051.6|1050.4|662
1745843100000|2025-04-28 12:25:00|1052|1050.8|1052.1|1050.9|1052.1|1050.9|1051.6|1050.4|791
1745843400000|2025-04-28 12:30:00|1051.8|1050.6|1054.1|1052.9|1054.3|1053.1|1051.8|1050.6|437
1745843700000|2025-04-28 12:35:00|1054.2|1053|1054.1|1052.9|1054.3|1053.1|1053.8|1052.6|944
1745844000000|2025-04-28 12:40:00|1053.8|1052.6|1053.5|1052.3|1053.8|1052.6|1053.3|1052.1|342
1745847000000|2025-04-28 13:30:00|1053.2|1052|1054.3|1053.1|1054.8|1053.6|1053.1|1051.9|3598
1745847300000|2025-04-28 13:35:00|1054.1|1052.9|1054|1052.8|1054.6|1053.4|1053.1|1051.9|2204
1745847600000|2025-04-28 13:40:00|1053.9|1052.7|1052.3|1051.1|1054.8|1053.6|1052.1|1050.9|1823
1745847900000|2025-04-28 13:45:00|1052.6|1051.4|1052.6|1051.4|1053.1|1051.9|1051.6|1050.4|1208
1745848200000|2025-04-28 13:50:00|1052.3|1051.1|1052.6|1051.4|1052.8|1051.6|1052.1|1050.9|1149
1745848500000|2025-04-28 13:55:00|1052.3|1051.1|1052.2|1051|1052.8|1051.6|1052.1|1050.9|1213
1745848800000|2025-04-28 14:00:00|1052.1|1050.9|1052.1|1050.9|1052.8|1051.6|1051.6|1050.4|1249
1745849100000|2025-04-28 14:05:00|1052.3|1051.1|1054.3|1053.1|1054.3|1053.1|1052.3|1051.1|1114
1745849400000|2025-04-28 14:10:00|1054.4|1053.2|1053.6|1052.4|1055.1|1053.9|1053.3|1052.1|2926
1745849700000|2025-04-28 14:15:00|1053.7|1052.5|1053.5|1052.3|1054.1|1052.9|1053.3|1052.1|528
1745850000000|2025-04-28 14:20:00|1053.8|1052.6|1054.3|1053.1|1054.8|1053.6|1053.8|1052.6|949
1745850300000|2025-04-28 14:25:00|1054.4|1053.2|1053.8|1052.6|1054.8|1053.6|1053.8|1052.6|502
1745850600000|2025-04-28 14:30:00|1053.6|1052.4|1054.6|1053.4|1054.8|1053.6|1053.1|1051.9|478
1745850900000|2025-04-28 14:35:00|1054.8|1053.6|1055.5|1054.3|1055.6|1054.4|1054.6|1053.4|1168
1745851200000|2025-04-28 14:40:00|1055.3|1054.1|1055.3|1054.1|1056.3|1055.1|1054.3|1053.1|981
1745851500000|2025-04-28 14:45:00|1055|1053.8|1054.7|1053.5|1055.8|1054.6|1054.5|1053.3|590
1745851800000|2025-04-28 14:50:00|1054.8|1053.6|1054.8|1053.6|1055.5|1054.3|1054.3|1053.1|1011
1745852100000|2025-04-28 14:55:00|1055|1053.8|1056|1054.8|1056.3|1055.1|1054.8|1053.6|727
1745852400000|2025-04-28 15:00:00|1056.3|1055.1|1056.3|1055.1|1056.3|1055.1|1055.8|1054.6|650
1745852700000|2025-04-28 15:05:00|1056|1054.8|1056.3|1055.1|1056.3|1055.1|1055.8|1054.6|759
1745853000000|2025-04-28 15:10:00|1056.5|1055.3|1056.3|1055.1|1056.8|1055.6|1055.8|1054.6|866
1745853300000|2025-04-28 15:15:00|1056|1054.8|1055.9|1054.7|1056.3|1055.1|1055.5|1054.3|494
1745853600000|2025-04-28 15:20:00|1056|1054.8|1055.3|1054.1|1056|1054.8|1055.3|1054.1|478
1745853900000|2025-04-28 15:25:00|1055|1053.8|1055.8|1054.6|1055.8|1054.6|1055|1053.8|291
1745854200000|2025-04-28 15:30:00|1056|1054.8|1056.3|1055.1|1056.5|1055.3|1056|1054.8|845
1745854500000|2025-04-28 15:35:00|1056.5|1055.3|1057.5|1056.3|1057.8|1056.6|1056.4|1055.2|1291
1745854800000|2025-04-28 15:40:00|1057.7|1056.5|1058.5|1057.3|1058.8|1057.6|1057.3|1056.1|465
1745855100000|2025-04-28 15:45:00|1058.8|1057.6|1058.5|1057.3|1059.3|1058.1|1058.5|1057.3|713
1745855400000|2025-04-28 15:50:00|1058.8|1057.6|1059|1057.8|1059.3|1058.1|1058.5|1057.3|321
1745855700000|2025-04-28 15:55:00|1059.3|1058.1|1060.5|1059.3|1060.8|1059.6|1058.8|1057.6|733
1745856000000|2025-04-28 16:00:00|1060.8|1059.6|1059.5|1058.3|1061|1059.8|1059.5|1058.3|885
1745856300000|2025-04-28 16:05:00|1059.4|1058.2|1059.8|1058.6|1060.3|1059.1|1059.3|1058.1|2034
1745856600000|2025-04-28 16:10:00|1060|1058.8|1060.3|1059.1|1060.5|1059.3|1059.5|1058.3|447
1745856900000|2025-04-28 16:15:00|1060.5|1059.3|1061|1059.8|1061.3|1060.1|1060.5|1059.3|311
1745857200000|2025-04-28 16:20:00|1061.3|1060.1|1061.5|1060.3|1061.5|1060.3|1061|1059.8|894
1745857500000|2025-04-28 16:25:00|1061.8|1060.6|1062.7|1061.5|1063|1061.8|1061.7|1060.5|1076
1745857800000|2025-04-28 16:30:00|1063|1061.8|1062|1060.8|1063|1061.8|1061.7|1060.5|781
1745858100000|2025-04-28 16:35:00|1061.8|1060.6|1061.5|1060.3|1062|1060.8|1061.2|1060|935
1745858400000|2025-04-28 16:40:00|1061.7|1060.5|1062.7|1061.5|1062.9|1061.7|1061.5|1060.3|666
1745858700000|2025-04-28 16:45:00|1062.9|1061.7|1062.5|1061.3|1063.2|1062|1062.4|1061.2|556
1745859000000|2025-04-28 16:50:00|1062.7|1061.5|1063.4|1062.2|1063.5|1062.3|1062.5|1061.3|378
1745859300000|2025-04-28 16:55:00|1063.6|1062.4|1063.7|1062.5|1063.7|1062.5|1063.2|1062|1284
1745859600000|2025-04-28 17:00:00|1063.4|1062.2|1063.2|1062|1063.7|1062.5|1063.2|1062|1548
1745859900000|2025-04-28 17:05:00|1063.4|1062.2|1062.9|1061.7|1063.7|1062.5|1062.9|1061.7|731
1745860200000|2025-04-28 17:10:00|1062.7|1061.5|1062.7|1061.5|1063.2|1062|1062.4|1061.2|1647
1745860500000|2025-04-28 17:15:00|1062.4|1061.2|1063.2|1062|1063.2|1062|1062.4|1061.2|834
1745860800000|2025-04-28 17:20:00|1063.4|1062.2|1063.4|1062.2|1063.7|1062.5|1062.9|1061.7|809
1745861100000|2025-04-28 17:25:00|1063.2|1062|1062.7|1061.5|1063.2|1062|1062.7|1061.5|940
1745861400000|2025-04-28 17:30:00|1062.4|1061.2|1062.4|1061.2|1062.4|1061.2|1061.9|1060.7|569
1745861700000|2025-04-28 17:35:00|1062.6|1061.4|1062.7|1061.5|1062.7|1061.5|1062.2|1061|547
1745862000000|2025-04-28 17:40:00|1062.9|1061.7|1062.4|1061.2|1062.9|1061.7|1062.4|1061.2|651
1745862300000|2025-04-28 17:45:00|1062.2|1061|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|705
1745862600000|2025-04-28 17:50:00|1062.3|1061.1|1061.2|1060|1062.4|1061.2|1060.9|1059.7|972
1745862900000|2025-04-28 17:55:00|1061.4|1060.2|1061.2|1060|1061.7|1060.5|1060.9|1059.7|996
1745863200000|2025-04-28 18:00:00|1060.9|1059.7|1061.7|1060.5|1061.9|1060.7|1060.9|1059.7|1515
1745863500000|2025-04-28 18:05:00|1061.9|1060.7|1060.9|1059.7|1061.9|1060.7|1060.9|1059.7|991
1745863800000|2025-04-28 18:10:00|1061.2|1060|1062.4|1061.2|1062.4|1061.2|1060.9|1059.7|2557
1745864100000|2025-04-28 18:15:00|1062.2|1061|1061.2|1060|1062.4|1061.2|1061.2|1060|2118
1745884800000|2025-04-29 00:00:00|1060.6|1059.4|1061.3|1060.1|1061.6|1060.4|1059.8|1058.6|315
1745885100000|2025-04-29 00:05:00|1061.1|1059.9|1061.4|1060.2|1061.8|1060.6|1061.1|1059.9|65
1745885400000|2025-04-29 00:10:00|1061.3|1060.1|1062.3|1061.1|1062.4|1061.2|1061.3|1060.1|90
1745885700000|2025-04-29 00:15:00|1062.4|1061.2|1062.3|1061.1|1062.8|1061.6|1062.3|1061.1|61
1745886000000|2025-04-29 00:20:00|1062|1060.8|1062.4|1061.2|1062.6|1061.4|1062|1060.8|116
1745886300000|2025-04-29 00:25:00|1062.6|1061.4|1062.3|1061.1|1062.8|1061.6|1062.3|1061.1|21
1745886600000|2025-04-29 00:30:00|1062.5|1061.3|1062.8|1061.6|1062.8|1061.6|1062.5|1061.3|9
1745886900000|2025-04-29 00:35:00|1062.6|1061.4|1062.7|1061.5|1062.8|1061.6|1062.6|1061.4|31
1745887200000|2025-04-29 00:40:00|1062.8|1061.6|1062.4|1061.2|1062.8|1061.6|1062.3|1061.1|118
1745887500000|2025-04-29 00:45:00|1062.3|1061.1|1062.2|1061|1062.6|1061.4|1062.2|1061|36
1745887800000|2025-04-29 00:50:00|1062.1|1060.9|1062|1060.8|1062.3|1061.1|1061.8|1060.6|63
1745888100000|2025-04-29 00:55:00|1061.8|1060.6|1061.8|1060.6|1062|1060.8|1061.7|1060.5|85
1745888400000|2025-04-29 01:00:00|1061.5|1060.3|1061.3|1060.1|1061.8|1060.6|1060.8|1059.6|155
1745888700000|2025-04-29 01:05:00|1061|1059.8|1061.2|1060|1061.3|1060.1|1061|1059.8|88
1745889000000|2025-04-29 01:10:00|1061.3|1060.1|1061|1059.8|1061.3|1060.1|1060.8|1059.6|127
1745889300000|2025-04-29 01:15:00|1061.2|1060|1061.8|1060.6|1061.8|1060.6|1061.2|1060|44
1745889600000|2025-04-29 01:20:00|1061.5|1060.3|1061.6|1060.4|1061.8|1060.6|1061.5|1060.3|33
1745889900000|2025-04-29 01:25:00|1061.8|1060.6|1061.9|1060.7|1061.9|1060.7|1061.6|1060.4|79
1745890200000|2025-04-29 01:30:00|1061.8|1060.6|1061.8|1060.6|1062|1060.8|1061.8|1060.6|50
1745890500000|2025-04-29 01:35:00|1061.6|1060.4|1061.8|1060.6|1062|1060.8|1061.5|1060.3|100
1745890800000|2025-04-29 01:40:00|1061.9|1060.7|1061.9|1060.7|1062|1060.8|1061.8|1060.6|25
1745891100000|2025-04-29 01:45:00|1061.8|1060.6|1061.5|1060.3|1062|1060.8|1061.5|1060.3|121
1745891400000|2025-04-29 01:50:00|1061.4|1060.2|1061.3|1060.1|1061.4|1060.2|1061.3|1060.1|23
1745891700000|2025-04-29 01:55:00|1061.5|1060.3|1061.3|1060.1|1061.5|1060.3|1061.3|1060.1|11
1745892000000|2025-04-29 02:00:00|1061.1|1059.9|1061|1059.8|1061.5|1060.3|1061|1059.8|29
1745892300000|2025-04-29 02:05:00|1060.9|1059.7|1060.9|1059.7|1060.9|1059.7|1060.8|1059.6|21
1745892600000|2025-04-29 02:10:00|1061|1059.8|1061.4|1060.2|1061.5|1060.3|1061|1059.8|13
1745892900000|2025-04-29 02:15:00|1061.3|1060.1|1061.2|1060|1061.5|1060.3|1061.2|1060|6
1745893200000|2025-04-29 02:20:00|1061.3|1060.1|1061.5|1060.3|1061.5|1060.3|1061.2|1060|16
1745893500000|2025-04-29 02:25:00|1061.7|1060.5|1061.5|1060.3|1061.7|1060.5|1061.3|1060.1|783
1745893800000|2025-04-29 02:30:00|1061.4|1060.2|1061.5|1060.3|1061.7|1060.5|1061.1|1059.9|63
1745894100000|2025-04-29 02:35:00|1061.2|1060|1061.5|1060.3|1061.5|1060.3|1061.2|1060|9
1745894400000|2025-04-29 02:40:00|1061.2|1060|1061.1|1059.9|1061.2|1060|1061|1059.8|12
1745894700000|2025-04-29 02:45:00|1061|1059.8|1061|1059.8|1061.1|1059.9|1061|1059.8|0
1745895000000|2025-04-29 02:50:00|1060.7|1059.5|1060.9|1059.7|1061|1059.8|1060.7|1059.5|45
1745895300000|2025-04-29 02:55:00|1061|1059.8|1060.7|1059.5|1061|1059.8|1060.7|1059.5|56
1745895600000|2025-04-29 03:00:00|1060.9|1059.7|1060.7|1059.5|1061|1059.8|1060.7|1059.5|17
1745895900000|2025-04-29 03:05:00|1060.5|1059.3|1060.9|1059.7|1061|1059.8|1060.5|1059.3|96
1745896200000|2025-04-29 03:10:00|1060.7|1059.5|1059.2|1058|1060.9|1059.7|1059.2|1058|142
1745896500000|2025-04-29 03:15:00|1059.4|1058.2|1059.5|1058.3|1059.7|1058.5|1059.2|1058|120
1745896800000|2025-04-29 03:20:00|1059.6|1058.4|1059.5|1058.3|1059.7|1058.5|1059.2|1058|26
1745897100000|2025-04-29 03:25:00|1059.3|1058.1|1059.1|1057.9|1059.5|1058.3|1059|1057.8|79
1745897400000|2025-04-29 03:30:00|1059.2|1058|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|38
1745897700000|2025-04-29 03:35:00|1059.2|1058|1059.2|1058|1059.2|1058|1059.2|1058|11
1745898000000|2025-04-29 03:40:00|1059|1057.8|1059.1|1057.9|1059.2|1058|1058.8|1057.6|69
1745898300000|2025-04-29 03:45:00|1059.2|1058|1059.2|1058|1059.2|1058|1059.2|1058|1
1745898600000|2025-04-29 03:50:00|1059.1|1057.9|1059.3|1058.1|1059.5|1058.3|1059.1|1057.9|49
1745898900000|2025-04-29 03:55:00|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|0
1745899200000|2025-04-29 04:00:00|1059.2|1058|1059|1057.8|1059.2|1058|1059|1057.8|58
1745899500000|2025-04-29 04:05:00|1059.2|1058|1059|1057.8|1059.2|1058|1059|1057.8|27
1745899800000|2025-04-29 04:10:00|1058.9|1057.7|1058.9|1057.7|1058.9|1057.7|1058.9|1057.7|1
1745900100000|2025-04-29 04:15:00|1059|1057.8|1059|1057.8|1059|1057.8|1058.7|1057.5|22
1745900400000|2025-04-29 04:20:00|1059.1|1057.9|1059.1|1057.9|1059.1|1057.9|1058.9|1057.7|5
1745900700000|2025-04-29 04:25:00|1059.2|1058|1059|1057.8|1059.2|1058|1059|1057.8|6
1745901000000|2025-04-29 04:30:00|1058.9|1057.7|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|14
1745901300000|2025-04-29 04:35:00|1058.8|1057.6|1058.8|1057.6|1058.8|1057.6|1058.8|1057.6|17
1745901600000|2025-04-29 04:40:00|1058.9|1057.7|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|1
1745901900000|2025-04-29 04:45:00|1059.1|1057.9|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|21
1745902200000|2025-04-29 04:50:00|1059.1|1057.9|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|33
1745902500000|2025-04-29 04:55:00|1059.1|1057.9|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|0
1745902800000|2025-04-29 05:00:00|1058.7|1057.5|1058.7|1057.5|1058.7|1057.5|1058.7|1057.5|13
1745903100000|2025-04-29 05:05:00|||||||||3
1745903400000|2025-04-29 05:10:00|||||||||3
1745903700000|2025-04-29 05:15:00|1058.9|1057.7|1058.9|1057.7|1058.9|1057.7|1058.7|1057.5|7
1745904000000|2025-04-29 05:20:00|1058.8|1057.6|1058.8|1057.6|1058.9|1057.7|1058.8|1057.6|24
1745904300000|2025-04-29 05:25:00|1058.7|1057.5|1058.6|1057.4|1058.9|1057.7|1058.6|1057.4|45
1745904600000|2025-04-29 05:30:00|1058.4|1057.2|1058.7|1057.5|1058.7|1057.5|1058.4|1057.2|145
1745904900000|2025-04-29 05:35:00|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|1058.2|1057|43
1745905200000|2025-04-29 05:40:00|1058.7|1057.5|1058.2|1057|1058.7|1057.5|1058.2|1057|159
1745905500000|2025-04-29 05:45:00|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|1058.2|1057|51
1745905800000|2025-04-29 05:50:00|1058.3|1057.1|1058.4|1057.2|1058.4|1057.2|1058.2|1057|21
1745906100000|2025-04-29 05:55:00|1058.2|1057|1057.9|1056.7|1058.4|1057.2|1057.9|1056.7|66
1745906400000|2025-04-29 06:00:00|1058.2|1057|1057.9|1056.7|1058.4|1057.2|1057.9|1056.7|60
1745906700000|2025-04-29 06:05:00|1057.8|1056.6|1057.8|1056.6|1057.9|1056.7|1057.7|1056.5|7
1745907000000|2025-04-29 06:10:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.7|1056.5|40
1745907300000|2025-04-29 06:15:00|1057.8|1056.6|1057.5|1056.3|1057.9|1056.7|1057.4|1056.2|75
1745907600000|2025-04-29 06:20:00|1057.4|1056.2|1056.9|1055.7|1057.5|1056.3|1056.7|1055.5|123
1745907900000|2025-04-29 06:25:00|1056.8|1055.6|1057.8|1056.6|1057.8|1056.6|1056.8|1055.6|149
1745908200000|2025-04-29 06:30:00|1057.7|1056.5|1057.7|1056.5|1058.2|1057|1057.4|1056.2|455
1745908500000|2025-04-29 06:35:00|1057.4|1056.2|1057.7|1056.5|1057.7|1056.5|1057.2|1056|141
1745908800000|2025-04-29 06:40:00|1057.8|1056.6|1058.2|1057|1058.2|1057|1057.7|1056.5|73
1745909100000|2025-04-29 06:45:00|1058.1|1056.9|1058.6|1057.4|1058.6|1057.4|1058.1|1056.9|120
1745909400000|2025-04-29 06:50:00|1058.9|1057.7|1059.6|1058.4|1059.9|1058.7|1058.6|1057.4|647
1745909700000|2025-04-29 06:55:00|1059.4|1058.2|1057.4|1056.2|1059.4|1058.2|1057.1|1055.9|187
1745910000000|2025-04-29 07:00:00|1057.3|1056.1|1058.4|1057.2|1058.6|1057.4|1057.3|1056.1|101
1745910300000|2025-04-29 07:05:00|1058.5|1057.3|1058.6|1057.4|1058.6|1057.4|1058.4|1057.2|1
1745910600000|2025-04-29 07:10:00|1058.5|1057.3|1058.6|1057.4|1058.6|1057.4|1058.4|1057.2|3
1745910900000|2025-04-29 07:15:00|1058.5|1057.3|1058.4|1057.2|1058.5|1057.3|1058.4|1057.2|8
1745911200000|2025-04-29 07:20:00|1058.5|1057.3|1058.6|1057.4|1058.6|1057.4|1058.4|1057.2|22
1745911500000|2025-04-29 07:25:00|1058.4|1057.2|1058.6|1057.4|1058.6|1057.4|1058.4|1057.2|16
1745911800000|2025-04-29 07:30:00|1058.5|1057.3|1058.8|1057.6|1058.8|1057.6|1058.4|1057.2|48
1745912100000|2025-04-29 07:35:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.7|1057.5|121
1745912400000|2025-04-29 07:40:00|1058.8|1057.6|1058.6|1057.4|1058.9|1057.7|1058.6|1057.4|92
1745912700000|2025-04-29 07:45:00|1058.7|1057.5|1058.6|1057.4|1058.7|1057.5|1058.6|1057.4|8
1745913000000|2025-04-29 07:50:00|1058.7|1057.5|1059.6|1058.4|1059.8|1058.6|1058.6|1057.4|210
1745913300000|2025-04-29 07:55:00|1059.3|1058.1|1059.3|1058.1|1059.6|1058.4|1059.3|1058.1|102
1745913600000|2025-04-29 08:00:00|1059.6|1058.4|1060|1058.8|1060.1|1058.9|1059.1|1057.9|52
1745913900000|2025-04-29 08:05:00|1060.1|1058.9|1058.6|1057.4|1060.1|1058.9|1058.6|1057.4|90
1745914200000|2025-04-29 08:10:00|1058.3|1057.1|1057.8|1056.6|1058.3|1057.1|1057.4|1056.2|115
1745914500000|2025-04-29 08:15:00|1057.9|1056.7|1058.6|1057.4|1058.6|1057.4|1057.9|1056.7|23
1745914800000|2025-04-29 08:20:00|1058.3|1057.1|1058.6|1057.4|1058.6|1057.4|1058.3|1057.1|19
1745915100000|2025-04-29 08:25:00|1058.5|1057.3|1058.4|1057.2|1058.6|1057.4|1058.4|1057.2|11
1745915400000|2025-04-29 08:30:00|1058.6|1057.4|1058.3|1057.1|1058.6|1057.4|1058.1|1056.9|36
1745915700000|2025-04-29 08:35:00|1058.4|1057.2|1057.9|1056.7|1058.4|1057.2|1057.9|1056.7|44
1745916000000|2025-04-29 08:40:00|1058.3|1057.1|1058.1|1056.9|1059.1|1057.9|1057.6|1056.4|417
1745916300000|2025-04-29 08:45:00|1058|1056.8|1058.6|1057.4|1058.6|1057.4|1058|1056.8|122
1745916600000|2025-04-29 08:50:00|1058.5|1057.3|1058.6|1057.4|1058.8|1057.6|1058.1|1056.9|268
1745916900000|2025-04-29 08:55:00|1059.2|1058|1058.1|1056.9|1059.2|1058|1058.1|1056.9|58
1745917200000|2025-04-29 09:00:00|1058.3|1057.1|1058.8|1057.6|1059.2|1058|1058.3|1057.1|173
1745917500000|2025-04-29 09:05:00|1058.6|1057.4|1058.6|1057.4|1058.6|1057.4|1058.3|1057.1|23
1745917800000|2025-04-29 09:10:00|1058.5|1057.3|1058.6|1057.4|1058.8|1057.6|1058.3|1057.1|37
1745918100000|2025-04-29 09:15:00|1058.8|1057.6|1058.6|1057.4|1058.8|1057.6|1058.6|1057.4|19
1745918400000|2025-04-29 09:20:00|1058.7|1057.5|1058.6|1057.4|1058.8|1057.6|1058.4|1057.2|22
1745918700000|2025-04-29 09:25:00|1058.8|1057.6|1059.2|1058|1059.3|1058.1|1058.6|1057.4|26
1745919000000|2025-04-29 09:30:00|1059.1|1057.9|1059.1|1057.9|1059.3|1058.1|1059.1|1057.9|45
1745919300000|2025-04-29 09:35:00|1059.2|1058|1059.1|1057.9|1059.3|1058.1|1058.8|1057.6|28
1745919600000|2025-04-29 09:40:00|1059|1057.8|1058.6|1057.4|1059.1|1057.9|1058.6|1057.4|35
1745919900000|2025-04-29 09:45:00|1058.8|1057.6|1058.6|1057.4|1058.9|1057.7|1058.3|1057.1|70
1745920200000|2025-04-29 09:50:00|1058.4|1057.2|1058.9|1057.7|1058.9|1057.7|1058.3|1057.1|34
1745920500000|2025-04-29 09:55:00|1059.1|1057.9|1059.6|1058.4|1059.7|1058.5|1058.9|1057.7|36
1745920800000|2025-04-29 10:00:00|1059.3|1058.1|1058.6|1057.4|1059.3|1058.1|1058.6|1057.4|13
1745921100000|2025-04-29 10:05:00|1058.7|1057.5|1059.3|1058.1|1059.3|1058.1|1058.7|1057.5|35
1745921400000|2025-04-29 10:10:00|1059.2|1058|1059.1|1057.9|1059.3|1058.1|1059.1|1057.9|8
1745921700000|2025-04-29 10:15:00|1059.2|1058|1059.6|1058.4|1059.8|1058.6|1059.1|1057.9|25
1745922000000|2025-04-29 10:20:00|1059.4|1058.2|1059.6|1058.4|1059.7|1058.5|1059.4|1058.2|6
1745922300000|2025-04-29 10:25:00|1059.3|1058.1|1059.1|1057.9|1059.6|1058.4|1059.1|1057.9|21
1745922600000|2025-04-29 10:30:00|1058.8|1057.6|1058.6|1057.4|1059.1|1057.9|1058.6|1057.4|29
1745922900000|2025-04-29 10:35:00|1058.3|1057.1|1057.9|1056.7|1058.3|1057.1|1057.8|1056.6|29
1745923200000|2025-04-29 10:40:00|1057.8|1056.6|1058.2|1057|1058.3|1057.1|1057.8|1056.6|17
1745923500000|2025-04-29 10:45:00|1058.1|1056.9|1057.3|1056.1|1058.1|1056.9|1057.2|1056|2299
1745923800000|2025-04-29 10:50:00|1057.2|1056|1057.6|1056.4|1057.8|1056.6|1057.2|1056|33
1745924100000|2025-04-29 10:55:00|1057.5|1056.3|1057.3|1056.1|1057.6|1056.4|1057.1|1055.9|21
1745924400000|2025-04-29 11:00:00|1057.5|1056.3|1058.1|1056.9|1058.1|1056.9|1057.5|1056.3|111
1745924700000|2025-04-29 11:05:00|1058.3|1057.1|1059.5|1058.3|1059.8|1058.6|1058.3|1057.1|223
1745925000000|2025-04-29 11:10:00|1059.4|1058.2|1058.8|1057.6|1059.4|1058.2|1058.5|1057.3|63
1745925300000|2025-04-29 11:15:00|1058.9|1057.7|1059.7|1058.5|1059.7|1058.5|1058.9|1057.7|67
1745925600000|2025-04-29 11:20:00|1059.8|1058.6|1059.8|1058.6|1059.9|1058.7|1059.5|1058.3|42
1745925900000|2025-04-29 11:25:00|1059.7|1058.5|1060|1058.8|1060|1058.8|1059.5|1058.3|95
1745926200000|2025-04-29 11:30:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059|1057.8|74
1745926500000|2025-04-29 11:35:00|1060.1|1058.9|1059.5|1058.3|1060.5|1059.3|1059.5|1058.3|204
1745926800000|2025-04-29 11:40:00|1059.4|1058.2|1058.8|1057.6|1059.8|1058.6|1058.8|1057.6|82
1745927100000|2025-04-29 11:45:00|1058.9|1057.7|1057.5|1056.3|1059|1057.8|1057.3|1056.1|111
1745927400000|2025-04-29 11:50:00|1057.7|1056.5|1057.4|1056.2|1057.7|1056.5|1057.2|1056|74
1745927700000|2025-04-29 11:55:00|1057.3|1056.1|1057|1055.8|1057.5|1056.3|1056.8|1055.6|267
1745928000000|2025-04-29 12:00:00|1057.2|1056|1056.5|1055.3|1057.3|1056.1|1056.3|1055.1|198
1745928300000|2025-04-29 12:05:00|1056.3|1055.1|1055.8|1054.6|1056.5|1055.3|1055.7|1054.5|317
1745928600000|2025-04-29 12:10:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.8|1054.6|156
1745928900000|2025-04-29 12:15:00|1056|1054.8|1057.9|1056.7|1057.9|1056.7|1056|1054.8|183
1745929200000|2025-04-29 12:20:00|1057.8|1056.6|1057.8|1056.6|1057.9|1056.7|1057|1055.8|243
1745929500000|2025-04-29 12:25:00|1057.6|1056.4|1057.3|1056.1|1057.8|1056.6|1057|1055.8|207
1745929800000|2025-04-29 12:30:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|160
1745930100000|2025-04-29 12:35:00|1057.3|1056.1|1057.7|1056.5|1058.7|1057.5|1057.3|1056.1|178
1745930400000|2025-04-29 12:40:00|1057.9|1056.7|1058.2|1057|1059.5|1058.3|1057.5|1056.3|620
1745933400000|2025-04-29 13:30:00|1058|1056.8|1054.8|1053.6|1059|1057.8|1054.5|1053.3|4731
1745933700000|2025-04-29 13:35:00|1054.5|1053.3|1057|1055.8|1057|1055.8|1054.5|1053.3|2474
1745934000000|2025-04-29 13:40:00|1056.8|1055.6|1054.5|1053.3|1057|1055.8|1054|1052.8|1960
1745934300000|2025-04-29 13:45:00|1054.8|1053.6|1054|1052.8|1054.8|1053.6|1053.8|1052.6|1246
1745934600000|2025-04-29 13:50:00|1053.9|1052.7|1053.6|1052.4|1054.5|1053.3|1053.3|1052.1|973
1745934900000|2025-04-29 13:55:00|1053.8|1052.6|1051.6|1050.4|1054.1|1052.9|1051.3|1050.1|1523
1745935200000|2025-04-29 14:00:00|1051.8|1050.6|1051.3|1050.1|1052.6|1051.4|1050.8|1049.6|2191
1745935500000|2025-04-29 14:05:00|1051.1|1049.9|1051|1049.8|1051.5|1050.3|1050.6|1049.4|2033
1745935800000|2025-04-29 14:10:00|1051.1|1049.9|1050.5|1049.3|1051.6|1050.4|1050.5|1049.3|1903
1745936100000|2025-04-29 14:15:00|1050.7|1049.5|1049.8|1048.6|1050.8|1049.6|1049.6|1048.4|1489
1745936400000|2025-04-29 14:20:00|1049.6|1048.4|1048.6|1047.4|1049.6|1048.4|1047.1|1045.9|2476
1745936700000|2025-04-29 14:25:00|1048.3|1047.1|1049.6|1048.4|1049.6|1048.4|1048.1|1046.9|1117
1745937000000|2025-04-29 14:30:00|1049.4|1048.2|1047.6|1046.4|1049.6|1048.4|1047.6|1046.4|1478
1745937300000|2025-04-29 14:35:00|1047.3|1046.1|1048.1|1046.9|1048.3|1047.1|1047.1|1045.9|980
1745937600000|2025-04-29 14:40:00|1048.3|1047.1|1048.8|1047.6|1049.1|1047.9|1047.8|1046.6|907
1745937900000|2025-04-29 14:45:00|1048.6|1047.4|1049.6|1048.4|1050.3|1049.1|1048.3|1047.1|900
1745938200000|2025-04-29 14:50:00|1049.4|1048.2|1048.6|1047.4|1049.7|1048.5|1048.6|1047.4|1039
1745938500000|2025-04-29 14:55:00|1048.7|1047.5|1046.4|1045.2|1048.8|1047.6|1046.4|1045.2|1043
1745938800000|2025-04-29 15:00:00|1046.1|1044.9|1046.1|1044.9|1047.3|1046.1|1045.6|1044.4|1263
1745939100000|2025-04-29 15:05:00|1045.9|1044.7|1047.6|1046.4|1047.6|1046.4|1045.8|1044.6|1250
1745939400000|2025-04-29 15:10:00|1047.4|1046.2|1048.8|1047.6|1048.8|1047.6|1046.9|1045.7|495
1745939700000|2025-04-29 15:15:00|1048.6|1047.4|1047.6|1046.4|1048.6|1047.4|1047.4|1046.2|720
1745940000000|2025-04-29 15:20:00|1047.4|1046.2|1046.6|1045.4|1047.9|1046.7|1046.6|1045.4|672
1745940300000|2025-04-29 15:25:00|1046.9|1045.7|1047.1|1045.9|1047.4|1046.2|1046.6|1045.4|692
1745940600000|2025-04-29 15:30:00|1047|1045.8|1045.9|1044.7|1047.1|1045.9|1045.4|1044.2|860
1745940900000|2025-04-29 15:35:00|1045.6|1044.4|1046.4|1045.2|1046.8|1045.6|1045.4|1044.2|1069
1745941200000|2025-04-29 15:40:00|1046.1|1044.9|1046.4|1045.2|1046.9|1045.7|1045.9|1044.7|708
1745941500000|2025-04-29 15:45:00|1046.3|1045.1|1046.1|1044.9|1046.6|1045.4|1045.9|1044.7|803
1745941800000|2025-04-29 15:50:00|1045.9|1044.7|1046.8|1045.6|1047.3|1046.1|1045.9|1044.7|453
1745942100000|2025-04-29 15:55:00|1046.6|1045.4|1047.2|1046|1047.3|1046.1|1046.1|1044.9|576
1745942400000|2025-04-29 16:00:00|1047.3|1046.1|1047.3|1046.1|1047.8|1046.6|1047.1|1045.9|1191
1745942700000|2025-04-29 16:05:00|1047.5|1046.3|1047.6|1046.4|1048|1046.8|1047.3|1046.1|516
1745943000000|2025-04-29 16:10:00|1047.5|1046.3|1047.8|1046.6|1047.8|1046.6|1047.1|1045.9|358
1745943300000|2025-04-29 16:15:00|1048|1046.8|1046.8|1045.6|1048.6|1047.4|1046.8|1045.6|592
1745943600000|2025-04-29 16:20:00|1046.6|1045.4|1046.1|1044.9|1046.8|1045.6|1046.1|1044.9|597
1745943900000|2025-04-29 16:25:00|1046.2|1045|1046.3|1045.1|1046.6|1045.4|1046.1|1044.9|683
1745944200000|2025-04-29 16:30:00|1046.6|1045.4|1046.6|1045.4|1047|1045.8|1045.8|1044.6|1043
1745944500000|2025-04-29 16:35:00|1046.8|1045.6|1046.8|1045.6|1047.3|1046.1|1046.6|1045.4|553
1745944800000|2025-04-29 16:40:00|1046.9|1045.7|1048.3|1047.1|1048.3|1047.1|1046.8|1045.6|464
1745945100000|2025-04-29 16:45:00|1048.1|1046.9|1047.8|1046.6|1048.1|1046.9|1047.5|1046.3|341
1745945400000|2025-04-29 16:50:00|1047.9|1046.7|1047.8|1046.6|1048.3|1047.1|1047.6|1046.4|1192
1745945700000|2025-04-29 16:55:00|1048|1046.8|1049|1047.8|1049|1047.8|1047.9|1046.7|911
1745946000000|2025-04-29 17:00:00|1049.3|1048.1|1052.5|1051.3|1052.5|1051.3|1049|1047.8|1538
1745946300000|2025-04-29 17:05:00|1052.7|1051.5|1051.2|1050|1052.7|1051.5|1050.7|1049.5|1295
1745946600000|2025-04-29 17:10:00|1051.1|1049.9|1050.5|1049.3|1051.3|1050.1|1049.8|1048.6|773
1745946900000|2025-04-29 17:15:00|1050.4|1049.2|1051.1|1049.9|1051.5|1050.3|1050|1048.8|1552
1745947200000|2025-04-29 17:20:00|1051|1049.8|1050.2|1049|1052|1050.8|1049.7|1048.5|809
1745947500000|2025-04-29 17:25:00|1050.5|1049.3|1051.2|1050|1051.2|1050|1050|1048.8|346
1745947800000|2025-04-29 17:30:00|1051|1049.8|1051|1049.8|1051.2|1050|1051|1049.8|287
1745948100000|2025-04-29 17:35:00|1051.2|1050|1052.2|1051|1052.5|1051.3|1051|1049.8|1342
1745948400000|2025-04-29 17:40:00|1052|1050.8|1051.2|1050|1052|1050.8|1051|1049.8|375
1745948700000|2025-04-29 17:45:00|1051.5|1050.3|1051.5|1050.3|1052|1050.8|1051.2|1050|428
1745949000000|2025-04-29 17:50:00|1051.3|1050.1|1051.7|1050.5|1051.7|1050.5|1051|1049.8|571
1745949300000|2025-04-29 17:55:00|1051.9|1050.7|1052.7|1051.5|1053.1|1051.9|1051.5|1050.3|1400
1745949600000|2025-04-29 18:00:00|1052.5|1051.3|1051.7|1050.5|1052.7|1051.5|1051.5|1050.3|701
1745949900000|2025-04-29 18:05:00|1052|1050.8|1051.9|1050.7|1052.5|1051.3|1051.7|1050.5|1559
1745950200000|2025-04-29 18:10:00|1051.8|1050.6|1052.2|1051|1052.2|1051|1051.2|1050|3499
1745950500000|2025-04-29 18:15:00|1052|1050.8|1051.9|1050.7|1052.9|1051.7|1051.4|1050.2|1707
1745971200000|2025-04-30 00:00:00|1052|1050.8|1052.3|1051.1|1053.6|1052.4|1051.8|1050.6|290
1745971500000|2025-04-30 00:05:00|1052.4|1051.2|1051.6|1050.4|1052.4|1051.2|1051.4|1050.2|103
1745971800000|2025-04-30 00:10:00|1051.4|1050.2|1051.1|1049.9|1051.7|1050.5|1051.1|1049.9|24
1745972100000|2025-04-30 00:15:00|1051.4|1050.2|1051.2|1050|1051.9|1050.7|1051.1|1049.9|185
1745972400000|2025-04-30 00:20:00|1051.3|1050.1|1051.1|1049.9|1051.3|1050.1|1051|1049.8|19
1745972700000|2025-04-30 00:25:00|1050.8|1049.6|1051.1|1049.9|1051.1|1049.9|1050.8|1049.6|72
1745973000000|2025-04-30 00:30:00|1050.8|1049.6|1050.6|1049.4|1050.8|1049.6|1050.5|1049.3|17
1745973300000|2025-04-30 00:35:00|1050.5|1049.3|1050.8|1049.6|1050.8|1049.6|1050.3|1049.1|17
1745973600000|2025-04-30 00:40:00|1050.7|1049.5|1050.3|1049.1|1050.7|1049.5|1050.1|1048.9|24
1745973900000|2025-04-30 00:45:00|1050.2|1049|1050.3|1049.1|1050.3|1049.1|1050.1|1048.9|3
1745974200000|2025-04-30 00:50:00|1050.2|1049|1050.3|1049.1|1050.3|1049.1|1050.2|1049|8
1745974500000|2025-04-30 00:55:00|1050.2|1049|1050.1|1048.9|1050.3|1049.1|1050.1|1048.9|35
1745974800000|2025-04-30 01:00:00|1049.8|1048.6|1049.8|1048.6|1050.1|1048.9|1049.8|1048.6|23
1745975100000|2025-04-30 01:05:00|1049.7|1048.5|1049.8|1048.6|1049.9|1048.7|1049.3|1048.1|50
1745975400000|2025-04-30 01:10:00|1049.7|1048.5|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|22
1745975700000|2025-04-30 01:15:00|1049.7|1048.5|1049.8|1048.6|1049.8|1048.6|1049.6|1048.4|19
1745976000000|2025-04-30 01:20:00|1049.7|1048.5|1049.8|1048.6|1050.1|1048.9|1049.6|1048.4|27
1745976300000|2025-04-30 01:25:00|1049.6|1048.4|1049.8|1048.6|1050|1048.8|1049.6|1048.4|25
1745976600000|2025-04-30 01:30:00|1049.6|1048.4|1050.1|1048.9|1050.1|1048.9|1049.4|1048.2|76
1745976900000|2025-04-30 01:35:00|1049.9|1048.7|1049.8|1048.6|1050.1|1048.9|1049.8|1048.6|22
1745977200000|2025-04-30 01:40:00|1049.7|1048.5|1049.9|1048.7|1050.1|1048.9|1049.6|1048.4|54
1745977500000|2025-04-30 01:45:00|1049.8|1048.6|1049|1047.8|1050|1048.8|1049|1047.8|33
1745977800000|2025-04-30 01:50:00|1049.2|1048|1048.8|1047.6|1049.3|1048.1|1047.8|1046.6|332
1745978100000|2025-04-30 01:55:00|1048.7|1047.5|1048.5|1047.3|1048.8|1047.6|1048.4|1047.2|56
1745978400000|2025-04-30 02:00:00|1048.4|1047.2|1048.5|1047.3|1048.8|1047.6|1048.4|1047.2|5
1745978700000|2025-04-30 02:05:00|1048.6|1047.4|1048.3|1047.1|1048.8|1047.6|1048.1|1046.9|31
1745979000000|2025-04-30 02:10:00|1048.1|1046.9|1048|1046.8|1048.3|1047.1|1047.9|1046.7|28
1745979300000|2025-04-30 02:15:00|1047.8|1046.6|1048|1046.8|1048|1046.8|1047.8|1046.6|50
1745979600000|2025-04-30 02:20:00|1048.1|1046.9|1047.3|1046.1|1048.1|1046.9|1047.3|1046.1|115
1745979900000|2025-04-30 02:25:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.8|1045.6|148
1745980200000|2025-04-30 02:30:00|1047|1045.8|1046.5|1045.3|1047|1045.8|1046.3|1045.1|81
1745980500000|2025-04-30 02:35:00|1046.7|1045.5|1046.5|1045.3|1046.7|1045.5|1046.3|1045.1|36
1745980800000|2025-04-30 02:40:00|1046.3|1045.1|1045.8|1044.6|1046.3|1045.1|1045.8|1044.6|64
1745981100000|2025-04-30 02:45:00|1045.5|1044.3|1045.9|1044.7|1046|1044.8|1045.4|1044.2|44
1745981400000|2025-04-30 02:50:00|1046|1044.8|1046|1044.8|1046.2|1045|1045.8|1044.6|18
1745981700000|2025-04-30 02:55:00|1046.1|1044.9|1046|1044.8|1046.3|1045.1|1046|1044.8|55
1745982000000|2025-04-30 03:00:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1046|1044.8|10
1745982300000|2025-04-30 03:05:00|1045.9|1044.7|1046.3|1045.1|1046.3|1045.1|1045.8|1044.6|32
1745982600000|2025-04-30 03:10:00|1046|1044.8|1046|1044.8|1046.3|1045.1|1046|1044.8|9
1745982900000|2025-04-30 03:15:00|1046.2|1045|1046.5|1045.3|1046.5|1045.3|1046.2|1045|16
1745983200000|2025-04-30 03:20:00|1046.4|1045.2|1046.3|1045.1|1046.5|1045.3|1046.3|1045.1|10
1745983500000|2025-04-30 03:25:00|1046.4|1045.2|1045.8|1044.6|1046.4|1045.2|1045.8|1044.6|32
1745983800000|2025-04-30 03:30:00|1046|1044.8|1046|1044.8|1046|1044.8|1045.8|1044.6|7
1745984100000|2025-04-30 03:35:00|1046.3|1045.1|1046.1|1044.9|1046.3|1045.1|1046.1|1044.9|15
1745984400000|2025-04-30 03:40:00|1046.3|1045.1|1046.3|1045.1|1046.3|1045.1|1046.1|1044.9|6
1745984700000|2025-04-30 03:45:00|1046.4|1045.2|1046.5|1045.3|1046.5|1045.3|1046.4|1045.2|6
1745985000000|2025-04-30 03:50:00|1046.3|1045.1|1046.3|1045.1|1046.3|1045.1|1046.3|1045.1|8
1745985300000|2025-04-30 03:55:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|5
1745985600000|2025-04-30 04:00:00|1046.4|1045.2|1046.5|1045.3|1046.5|1045.3|1046.4|1045.2|10
1745986200000|2025-04-30 04:10:00|1046.3|1045.1|1046.8|1045.6|1046.8|1045.6|1046.3|1045.1|11
1745986500000|2025-04-30 04:15:00|1046.9|1045.7|1046.5|1045.3|1046.9|1045.7|1046.5|1045.3|52
1745986800000|2025-04-30 04:20:00|1046.6|1045.4|1046.5|1045.3|1046.8|1045.6|1046.5|1045.3|11
1745987100000|2025-04-30 04:25:00|1046.3|1045.1|1046|1044.8|1046.3|1045.1|1046|1044.8|91
1745987400000|2025-04-30 04:30:00|1046.1|1044.9|1046.2|1045|1046.2|1045|1046|1044.8|21
1745987700000|2025-04-30 04:35:00|1046|1044.8|1046|1044.8|1046|1044.8|1046|1044.8|10
1745988000000|2025-04-30 04:40:00|1046.1|1044.9|1046.4|1045.2|1046.5|1045.3|1046.1|1044.9|7
1745988300000|2025-04-30 04:45:00|1046.3|1045.1|1046.5|1045.3|1046.5|1045.3|1046.2|1045|3
1745988900000|2025-04-30 04:55:00|1046.4|1045.2|1046.5|1045.3|1046.5|1045.3|1046.4|1045.2|7
1745989200000|2025-04-30 05:00:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1046.4|1045.2|44
1745989500000|2025-04-30 05:05:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.6|1045.4|31
1745989800000|2025-04-30 05:10:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.5|1045.3|41
1745990100000|2025-04-30 05:15:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.5|1045.3|2
1745990400000|2025-04-30 05:20:00|1046.5|1045.3|1046.5|1045.3|1046.6|1045.4|1046.5|1045.3|1
1745990700000|2025-04-30 05:25:00|1046.6|1045.4|1046.6|1045.4|1046.6|1045.4|1046.5|1045.3|14
1745991000000|2025-04-30 05:30:00|1046.7|1045.5|1046.6|1045.4|1046.7|1045.5|1046.2|1045|91
1745991300000|2025-04-30 05:35:00|1046.7|1045.5|1046|1044.8|1046.7|1045.5|1046|1044.8|35
1745991600000|2025-04-30 05:40:00|1045.9|1044.7|1045.4|1044.2|1045.9|1044.7|1045.2|1044|183
1745991900000|2025-04-30 05:45:00|1045.5|1044.3|1045|1043.8|1046|1044.8|1045|1043.8|368
1745992200000|2025-04-30 05:50:00|1045.1|1043.9|1045|1043.8|1045.2|1044|1045|1043.8|31
1745992500000|2025-04-30 05:55:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.2|1043|207
1745992800000|2025-04-30 06:00:00|1044.5|1043.3|1044.7|1043.5|1045|1043.8|1044.5|1043.3|89
1745993100000|2025-04-30 06:05:00|1044.8|1043.6|1044.5|1043.3|1044.8|1043.6|1044.2|1043|63
1745993400000|2025-04-30 06:10:00|1044.3|1043.1|1044.2|1043|1044.5|1043.3|1044.2|1043|23
1745993700000|2025-04-30 06:15:00|1044.5|1043.3|1044.2|1043|1044.5|1043.3|1044.2|1043|62
1745994000000|2025-04-30 06:20:00|||||||||9
1745994300000|2025-04-30 06:25:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.2|1043|65
1745994600000|2025-04-30 06:30:00|||||||||4
1745994900000|2025-04-30 06:35:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|18
1745995200000|2025-04-30 06:40:00|1044.6|1043.4|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|18
1745995500000|2025-04-30 06:45:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.7|1043.5|10
1745995800000|2025-04-30 06:50:00|1044.7|1043.5|1044.7|1043.5|1045|1043.8|1044.7|1043.5|21
1745996100000|2025-04-30 06:55:00|1044.8|1043.6|1044.2|1043|1045|1043.8|1044.2|1043|46
1745996400000|2025-04-30 07:00:00|1044.3|1043.1|1044.4|1043.2|1044.7|1043.5|1044.2|1043|82
1745996700000|2025-04-30 07:05:00|1044.3|1043.1|1044.7|1043.5|1044.9|1043.7|1044.3|1043.1|68
1745997000000|2025-04-30 07:10:00|1044.9|1043.7|1044.2|1043|1044.9|1043.7|1044.2|1043|46
1745997300000|2025-04-30 07:15:00|1044|1042.8|1044.1|1042.9|1044.2|1043|1044|1042.8|111
1745997600000|2025-04-30 07:20:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1044.1|1042.9|41
1745997900000|2025-04-30 07:25:00|1044.2|1043|1044.7|1043.5|1044.7|1043.5|1044.2|1043|50
1745998200000|2025-04-30 07:30:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|44
1745998500000|2025-04-30 07:35:00|1044.6|1043.4|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|61
1745998800000|2025-04-30 07:40:00|1044.5|1043.3|1043.7|1042.5|1044.5|1043.3|1043.5|1042.3|243
1745999100000|2025-04-30 07:45:00|1043.8|1042.6|1044.3|1043.1|1044.3|1043.1|1043.8|1042.6|44
1745999400000|2025-04-30 07:50:00|1044.5|1043.3|1044.5|1043.3|1044.7|1043.5|1044.2|1043|716
1745999700000|2025-04-30 07:55:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|15
1746000000000|2025-04-30 08:00:00|1044.5|1043.3|1044.2|1043|1044.5|1043.3|1044.1|1042.9|105
1746000300000|2025-04-30 08:05:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1044|1042.8|29
1746000600000|2025-04-30 08:10:00|1044.1|1042.9|1044.1|1042.9|1044.2|1043|1043.5|1042.3|88
1746000900000|2025-04-30 08:15:00|1044|1042.8|1044.1|1042.9|1044.2|1043|1044|1042.8|25
1746001200000|2025-04-30 08:20:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.5|1042.3|73
1746001500000|2025-04-30 08:25:00|1043.5|1042.3|1043.5|1042.3|1043.7|1042.5|1043.5|1042.3|143
1746001800000|2025-04-30 08:30:00|1043.7|1042.5|1043.7|1042.5|1044|1042.8|1043.5|1042.3|151
1746002100000|2025-04-30 08:35:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.5|1042.3|20
1746002400000|2025-04-30 08:40:00|1043.6|1042.4|1043.5|1042.3|1043.7|1042.5|1043.5|1042.3|310
1746002700000|2025-04-30 08:45:00|1043.7|1042.5|1043.7|1042.5|1044|1042.8|1043.5|1042.3|25
1746003000000|2025-04-30 08:50:00|1043.9|1042.7|1043.5|1042.3|1044|1042.8|1043.5|1042.3|78
1746003300000|2025-04-30 08:55:00|1043.7|1042.5|1043.5|1042.3|1044|1042.8|1043.5|1042.3|28
1746003600000|2025-04-30 09:00:00|1043.6|1042.4|1044.5|1043.3|1044.5|1043.3|1043.6|1042.4|76
1746003900000|2025-04-30 09:05:00|1044.6|1043.4|1044.2|1043|1045|1043.8|1044.1|1042.9|24
1746004200000|2025-04-30 09:10:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.2|1043|156
1746004500000|2025-04-30 09:15:00|1044.3|1043.1|1044|1042.8|1044.5|1043.3|1044|1042.8|33
1746004800000|2025-04-30 09:20:00|1044.1|1042.9|1043.7|1042.5|1044.2|1043|1043.7|1042.5|8
1746005100000|2025-04-30 09:25:00|1043.5|1042.3|1044.3|1043.1|1044.5|1043.3|1043.5|1042.3|51
1746005400000|2025-04-30 09:30:00|1044.2|1043|1044|1042.8|1044.5|1043.3|1044|1042.8|181
1746005700000|2025-04-30 09:35:00|1043.8|1042.6|1044.1|1042.9|1044.2|1043|1043.5|1042.3|439
1746006000000|2025-04-30 09:40:00|1043.9|1042.7|1043.9|1042.7|1044.5|1043.3|1043.7|1042.5|225
1746006300000|2025-04-30 09:45:00|1043.7|1042.5|1043.7|1042.5|1044|1042.8|1043.6|1042.4|94
1746006600000|2025-04-30 09:50:00|1043.6|1042.4|1043.5|1042.3|1043.7|1042.5|1043.5|1042.3|72
1746006900000|2025-04-30 09:55:00|1043.6|1042.4|1043.5|1042.3|1043.8|1042.6|1043.5|1042.3|87
1746007200000|2025-04-30 10:00:00|1043.6|1042.4|1043.5|1042.3|1043.6|1042.4|1043.5|1042.3|84
1746007500000|2025-04-30 10:05:00|||||||||199
1746007800000|2025-04-30 10:10:00|1043.2|1042|1043.5|1042.3|1043.5|1042.3|1043.2|1042|60
1746008100000|2025-04-30 10:15:00|1043.2|1042|1043.2|1042|1043.2|1042|1042.7|1041.5|159
1746008400000|2025-04-30 10:20:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043|1041.8|62
1746008700000|2025-04-30 10:25:00|1043.3|1042.1|1043.2|1042|1043.5|1042.3|1043.2|1042|19
1746009000000|2025-04-30 10:30:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1043|1041.8|40
1746009300000|2025-04-30 10:35:00|1043.1|1041.9|1043|1041.8|1043.1|1041.9|1043|1041.8|27
1746009600000|2025-04-30 10:40:00|||||||||17
1746009900000|2025-04-30 10:45:00|1042.7|1041.5|1042.7|1041.5|1043|1041.8|1042.7|1041.5|222
1746010200000|2025-04-30 10:50:00|1042.8|1041.6|1043.5|1042.3|1043.8|1042.6|1042.7|1041.5|178
1746010500000|2025-04-30 10:55:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|51
1746010800000|2025-04-30 11:00:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043|1041.8|34
1746011100000|2025-04-30 11:05:00|1043.3|1042.1|1043.6|1042.4|1043.7|1042.5|1043.2|1042|20
1746011400000|2025-04-30 11:10:00|1043.5|1042.3|1043.5|1042.3|1043.6|1042.4|1043.2|1042|12
1746011700000|2025-04-30 11:15:00|1043.6|1042.4|1043.5|1042.3|1044.5|1043.3|1043.5|1042.3|129
1746012000000|2025-04-30 11:20:00|1043.6|1042.4|1043.8|1042.6|1043.9|1042.7|1043.5|1042.3|54
1746012300000|2025-04-30 11:25:00|1043.9|1042.7|1044.2|1043|1044.2|1043|1043.7|1042.5|21
1746012600000|2025-04-30 11:30:00|1044|1042.8|1044.4|1043.2|1044.4|1043.2|1043.7|1042.5|161
1746012900000|2025-04-30 11:35:00|1044.5|1043.3|1045.2|1044|1045.4|1044.2|1044.4|1043.2|583
1746013200000|2025-04-30 11:40:00|1045.1|1043.9|1045.2|1044|1045.4|1044.2|1044.9|1043.7|38
1746013500000|2025-04-30 11:45:00|1044.9|1043.7|1045.2|1044|1045.2|1044|1044.7|1043.5|61
1746013800000|2025-04-30 11:50:00|1044.9|1043.7|1044.2|1043|1044.9|1043.7|1044.2|1043|57
1746014100000|2025-04-30 11:55:00|1044.4|1043.2|1043.2|1042|1044.4|1043.2|1042.9|1041.7|156
1746014400000|2025-04-30 12:00:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.2|1042|79
1746014700000|2025-04-30 12:05:00|1043.7|1042.5|1043.7|1042.5|1044.4|1043.2|1043.7|1042.5|138
1746015000000|2025-04-30 12:10:00|1043.9|1042.7|1043.9|1042.7|1044.2|1043|1043.7|1042.5|191
1746015300000|2025-04-30 12:15:00|1043.8|1042.6|1043.4|1042.2|1044.2|1043|1043.2|1042|380
1746015600000|2025-04-30 12:20:00|1043.7|1042.5|1043.9|1042.7|1044.3|1043.1|1043.2|1042|679
1746015900000|2025-04-30 12:25:00|1043.8|1042.6|1043.6|1042.4|1043.8|1042.6|1043.4|1042.2|95
1746016200000|2025-04-30 12:30:00|1043.4|1042.2|1042.7|1041.5|1043.6|1042.4|1042.2|1041|388
1746016500000|2025-04-30 12:35:00|1042.4|1041.2|1041.7|1040.5|1042.4|1041.2|1041.7|1040.5|369
1746016800000|2025-04-30 12:40:00|1041.2|1040|1041.4|1040.2|1041.7|1040.5|1040.9|1039.7|391
1746019800000|2025-04-30 13:30:00|1039.8|1038.6|1041|1039.8|1041|1039.8|1037.7|1036.5|4993
1746020100000|2025-04-30 13:35:00|1041.1|1039.9|1041.3|1040.1|1042|1040.8|1038.8|1037.6|1902
1746020400000|2025-04-30 13:40:00|1041|1039.8|1040|1038.8|1041.3|1040.1|1040|1038.8|1081
1746020700000|2025-04-30 13:45:00|1040.2|1039|1041.7|1040.5|1041.8|1040.6|1040|1038.8|1232
1746021000000|2025-04-30 13:50:00|1041.6|1040.4|1043.7|1042.5|1045|1043.8|1041.3|1040.1|2119
1746021300000|2025-04-30 13:55:00|1043.5|1042.3|1043.5|1042.3|1044.5|1043.3|1043.5|1042.3|938
1746021600000|2025-04-30 14:00:00|1043.2|1042|1042.7|1041.5|1044|1042.8|1042.3|1041.1|1379
1746021900000|2025-04-30 14:05:00|1042.5|1041.3|1042.7|1041.5|1043.7|1042.5|1042.5|1041.3|594
1746022200000|2025-04-30 14:10:00|1043|1041.8|1044|1042.8|1044|1042.8|1043|1041.8|616
1746022500000|2025-04-30 14:15:00|1043.7|1042.5|1045.2|1044|1045.5|1044.3|1043.7|1042.5|935
1746022800000|2025-04-30 14:20:00|1045.1|1043.9|1044.4|1043.2|1045.2|1044|1043.9|1042.7|462
1746023100000|2025-04-30 14:25:00|1044.2|1043|1044.9|1043.7|1044.9|1043.7|1043.7|1042.5|1122
1746023400000|2025-04-30 14:30:00|1044.7|1043.5|1045.2|1044|1046.4|1045.2|1044.4|1043.2|1208
1746023700000|2025-04-30 14:35:00|1045.4|1044.2|1045.9|1044.7|1045.9|1044.7|1043.7|1042.5|565
1746024000000|2025-04-30 14:40:00|1045.7|1044.5|1045.2|1044|1045.9|1044.7|1044.7|1043.5|666
1746024300000|2025-04-30 14:45:00|1045.4|1044.2|1044.9|1043.7|1045.4|1044.2|1044.5|1043.3|633
1746024600000|2025-04-30 14:50:00|1044.7|1043.5|1045.8|1044.6|1046.4|1045.2|1044.4|1043.2|537
1746024900000|2025-04-30 14:55:00|1045.7|1044.5|1046.2|1045|1046.7|1045.5|1045.7|1044.5|652
1746025200000|2025-04-30 15:00:00|1045.9|1044.7|1045.4|1044.2|1046.7|1045.5|1045.4|1044.2|468
1746025500000|2025-04-30 15:05:00|1045.3|1044.1|1044.9|1043.7|1045.4|1044.2|1044.6|1043.4|388
1746025800000|2025-04-30 15:10:00|1044.7|1043.5|1043.7|1042.5|1045.2|1044|1043|1041.8|460
1746026100000|2025-04-30 15:15:00|1043.4|1042.2|1043.9|1042.7|1044.7|1043.5|1042.9|1041.7|540
1746026400000|2025-04-30 15:20:00|1043.7|1042.5|1044.1|1042.9|1044.9|1043.7|1043.3|1042.1|439
1746026700000|2025-04-30 15:25:00|1044.4|1043.2|1044.1|1042.9|1044.9|1043.7|1044.1|1042.9|395
1746027000000|2025-04-30 15:30:00|1044.3|1043.1|1044.6|1043.4|1044.9|1043.7|1044.1|1042.9|421
1746027300000|2025-04-30 15:35:00|1044.4|1043.2|1043.4|1042.2|1044.6|1043.4|1043.1|1041.9|316
1746027600000|2025-04-30 15:40:00|1043.1|1041.9|1042.9|1041.7|1043.6|1042.4|1042.6|1041.4|570
1746027900000|2025-04-30 15:45:00|1043.1|1041.9|1042.4|1041.2|1043.4|1042.2|1042.1|1040.9|536
1746028200000|2025-04-30 15:50:00|1042.6|1041.4|1044.4|1043.2|1044.9|1043.7|1042.6|1041.4|604
1746028500000|2025-04-30 15:55:00|1044.6|1043.4|1043.6|1042.4|1044.6|1043.4|1043.4|1042.2|253
1746028800000|2025-04-30 16:00:00|1043.5|1042.3|1042.1|1040.9|1043.5|1042.3|1042.1|1040.9|307
1746029100000|2025-04-30 16:05:00|1041.9|1040.7|1041.6|1040.4|1041.9|1040.7|1041.1|1039.9|730
1746029400000|2025-04-30 16:10:00|1041.5|1040.3|1040.7|1039.5|1041.9|1040.7|1040.7|1039.5|410
1746029700000|2025-04-30 16:15:00|1040.9|1039.7|1041.9|1040.7|1042.6|1041.4|1040.9|1039.7|1181
1746030000000|2025-04-30 16:20:00|1042|1040.8|1041.2|1040|1042.2|1041|1041|1039.8|571
1746030300000|2025-04-30 16:25:00|1041.4|1040.2|1041.4|1040.2|1041.6|1040.4|1041.1|1039.9|432
1746030600000|2025-04-30 16:30:00|1041.6|1040.4|1040.9|1039.7|1041.9|1040.7|1040.9|1039.7|470
1746030900000|2025-04-30 16:35:00|1041.2|1040|1039.9|1038.7|1041.4|1040.2|1039.7|1038.5|1107
1746031200000|2025-04-30 16:40:00|1039.8|1038.6|1040.4|1039.2|1040.4|1039.2|1039.7|1038.5|742
1746031500000|2025-04-30 16:45:00|1040.2|1039|1040.9|1039.7|1040.9|1039.7|1039.9|1038.7|312
1746031800000|2025-04-30 16:50:00|1040.8|1039.6|1040.4|1039.2|1041.3|1040.1|1040.2|1039|468
1746032100000|2025-04-30 16:55:00|1040.5|1039.3|1041.5|1040.3|1041.7|1040.5|1040.5|1039.3|469
1746032400000|2025-04-30 17:00:00|1041.6|1040.4|1040.4|1039.2|1041.6|1040.4|1040.1|1038.9|222
1746032700000|2025-04-30 17:05:00|1040.3|1039.1|1042|1040.8|1042.6|1041.4|1040.1|1038.9|788
1746033000000|2025-04-30 17:10:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.2|1040|195
1746033300000|2025-04-30 17:15:00|1042.1|1040.9|1041.6|1040.4|1042.7|1041.5|1041.6|1040.4|548
1746033600000|2025-04-30 17:20:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.6|1040.4|537
1746033900000|2025-04-30 17:25:00|1041.8|1040.6|1041.2|1040|1042.1|1040.9|1041.1|1039.9|722
1746034200000|2025-04-30 17:30:00|1041.1|1039.9|1041.3|1040.1|1041.3|1040.1|1040.8|1039.6|302
1746034500000|2025-04-30 17:35:00|1041.6|1040.4|1041.9|1040.7|1042.1|1040.9|1041.6|1040.4|339
1746034800000|2025-04-30 17:40:00|1041.8|1040.6|1041.4|1040.2|1042.3|1041.1|1041.3|1040.1|492
1746035100000|2025-04-30 17:45:00|1041.6|1040.4|1041.5|1040.3|1041.6|1040.4|1041.1|1039.9|1396
1746035400000|2025-04-30 17:50:00|1041.6|1040.4|1040.7|1039.5|1041.8|1040.6|1040.3|1039.1|765
1746035700000|2025-04-30 17:55:00|1040.6|1039.4|1040.3|1039.1|1040.8|1039.6|1039.8|1038.6|978
1746036000000|2025-04-30 18:00:00|1040.4|1039.2|1041.8|1040.6|1041.8|1040.6|1040.4|1039.2|870
1746036300000|2025-04-30 18:05:00|1041.6|1040.4|1043.3|1042.1|1044.1|1042.9|1041.6|1040.4|2000
1746036600000|2025-04-30 18:10:00|1043.1|1041.9|1043.6|1042.4|1043.8|1042.6|1042.1|1040.9|2771
1746036900000|2025-04-30 18:15:00|1043.3|1042.1|1043|1041.8|1043.6|1042.4|1041.6|1040.4|1199
1746057600000|2025-05-01 00:00:00|1042.8|1041.6|1042.8|1041.6|1043.8|1042.6|1041.7|1040.5|410
1746057900000|2025-05-01 00:05:00|1043|1041.8|1042.7|1041.5|1043|1041.8|1042.3|1041.1|69
1746058200000|2025-05-01 00:10:00|1042.8|1041.6|1043.3|1042.1|1043.3|1042.1|1042.5|1041.3|75
1746058500000|2025-05-01 00:15:00|1043|1041.8|1043|1041.8|1043.3|1042.1|1042.8|1041.6|46
1746058800000|2025-05-01 00:20:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.1|1041.9|15
1746059100000|2025-05-01 00:25:00|1043.7|1042.5|1043.3|1042.1|1043.8|1042.6|1043.3|1042.1|33
1746059400000|2025-05-01 00:30:00|1043|1041.8|1043.1|1041.9|1043.4|1042.2|1043|1041.8|18
1746059700000|2025-05-01 00:35:00|1043|1041.8|1042.8|1041.6|1043|1041.8|1042.8|1041.6|13
1746060000000|2025-05-01 00:40:00|1042.6|1041.4|1042.8|1041.6|1042.8|1041.6|1042.4|1041.2|23
1746060300000|2025-05-01 00:45:00|1042.9|1041.7|1042.9|1041.7|1043|1041.8|1042.9|1041.7|15
1746060600000|2025-05-01 00:50:00|1042.8|1041.6|1042.8|1041.6|1043|1041.8|1042.6|1041.4|14
1746060900000|2025-05-01 00:55:00|1042.9|1041.7|1042.7|1041.5|1043.2|1042|1042.5|1041.3|19
1746061200000|2025-05-01 01:00:00|1042.6|1041.4|1042.7|1041.5|1042.8|1041.6|1042.5|1041.3|34
1746061500000|2025-05-01 01:05:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.3|1041.1|28
1746061800000|2025-05-01 01:10:00|1042.6|1041.4|1042.5|1041.3|1042.8|1041.6|1042.5|1041.3|12
1746062100000|2025-05-01 01:15:00|1042.7|1041.5|1043|1041.8|1043.2|1042|1042.5|1041.3|20
1746062400000|2025-05-01 01:20:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1043|1041.8|4
1746062700000|2025-05-01 01:25:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1042.7|1041.5|48
1746063000000|2025-05-01 01:30:00|1042.8|1041.6|1043.1|1041.9|1043.3|1042.1|1042.8|1041.6|44
1746063300000|2025-05-01 01:35:00|1043.3|1042.1|1043|1041.8|1043.3|1042.1|1042.5|1041.3|51
1746063600000|2025-05-01 01:40:00|1042.9|1041.7|1043|1041.8|1043.2|1042|1042.9|1041.7|7
1746063900000|2025-05-01 01:45:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.7|1041.5|14
1746064200000|2025-05-01 01:50:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.5|1041.3|10
1746064500000|2025-05-01 01:55:00|||||||||5
1746064800000|2025-05-01 02:00:00|1042.7|1041.5|1042.6|1041.4|1042.7|1041.5|1042.5|1041.3|34
1746065100000|2025-05-01 02:05:00|1042.7|1041.5|1042.5|1041.3|1042.7|1041.5|1042.5|1041.3|5
1746065400000|2025-05-01 02:10:00|||||||||9
1746065700000|2025-05-01 02:15:00|1042.6|1041.4|1042.9|1041.7|1043|1041.8|1042.6|1041.4|26
1746066000000|2025-05-01 02:20:00|1042.7|1041.5|1042.5|1041.3|1042.8|1041.6|1042.5|1041.3|46
1746066300000|2025-05-01 02:25:00|1042.8|1041.6|1042.4|1041.2|1042.8|1041.6|1042.4|1041.2|25
1746066600000|2025-05-01 02:30:00|1042.3|1041.1|1043|1041.8|1043.2|1042|1042.3|1041.1|61
1746066900000|2025-05-01 02:35:00|1042.9|1041.7|1043|1041.8|1043.3|1042.1|1042.9|1041.7|47
1746067200000|2025-05-01 02:40:00|1042.9|1041.7|1043.5|1042.3|1043.5|1042.3|1042.8|1041.6|30
1746067500000|2025-05-01 02:45:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043.2|1042|19
1746067800000|2025-05-01 02:50:00|1043.1|1041.9|1043.1|1041.9|1043.2|1042|1043|1041.8|11
1746068100000|2025-05-01 02:55:00|1043|1041.8|1043.1|1041.9|1043.2|1042|1043|1041.8|14
1746068400000|2025-05-01 03:00:00|1043|1041.8|1043.1|1041.9|1043.2|1042|1043|1041.8|8
1746068700000|2025-05-01 03:05:00|1043|1041.8|1043|1041.8|1043|1041.8|1043|1041.8|1
1746069000000|2025-05-01 03:10:00|1043.1|1041.9|1043|1041.8|1043.1|1041.9|1043|1041.8|7
1746069300000|2025-05-01 03:15:00|1043.1|1041.9|1043.2|1042|1043.7|1042.5|1043|1041.8|77
1746069600000|2025-05-01 03:20:00|||||||||12
1746069900000|2025-05-01 03:25:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|11
1746070200000|2025-05-01 03:30:00|1043.2|1042|1043.2|1042|1043.2|1042|1043.2|1042|32
1746070500000|2025-05-01 03:35:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043.2|1042|13
1746070800000|2025-05-01 03:40:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043.2|1042|15
1746071100000|2025-05-01 03:45:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|8
1746071400000|2025-05-01 03:50:00|||||||||5
1746071700000|2025-05-01 03:55:00|1043.2|1042|1043.5|1042.3|1043.5|1042.3|1043.1|1041.9|38
1746072000000|2025-05-01 04:00:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|7
1746072300000|2025-05-01 04:05:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|46
1746072600000|2025-05-01 04:10:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|29
1746072900000|2025-05-01 04:15:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|6
1746073200000|2025-05-01 04:20:00|||||||||10
1746073500000|2025-05-01 04:25:00|1043.8|1042.6|1043.6|1042.4|1043.9|1042.7|1043.4|1042.2|52
1746073800000|2025-05-01 04:30:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|39
1746074100000|2025-05-01 04:35:00|1043.8|1042.6|1043.8|1042.6|1043.8|1042.6|1043.8|1042.6|6
1746074400000|2025-05-01 04:40:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.5|1042.3|51
1746074700000|2025-05-01 04:45:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|15
1746075000000|2025-05-01 04:50:00|||||||||12
1746075300000|2025-05-01 04:55:00|||||||||21
1746075600000|2025-05-01 05:00:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|24
1746075900000|2025-05-01 05:05:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.7|1042.5|16
1746076200000|2025-05-01 05:10:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|7
1746076500000|2025-05-01 05:15:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.7|1042.5|11
1746076800000|2025-05-01 05:20:00|1043.8|1042.6|1043.4|1042.2|1043.8|1042.6|1043.2|1042|42
1746077100000|2025-05-01 05:25:00|1043.2|1042|1042.9|1041.7|1043.2|1042|1042.9|1041.7|17
1746077400000|2025-05-01 05:30:00|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|14
1746077700000|2025-05-01 05:35:00|||||||||5
1746078000000|2025-05-01 05:40:00|||||||||4
1746078300000|2025-05-01 05:45:00|1042.9|1041.7|1042.9|1041.7|1042.9|1041.7|1042.7|1041.5|21
1746078600000|2025-05-01 05:50:00|1042.8|1041.6|1042.9|1041.7|1042.9|1041.7|1042.8|1041.6|2
1746078900000|2025-05-01 05:55:00|1042.8|1041.6|1043.2|1042|1043.2|1042|1042.7|1041.5|54
1746079200000|2025-05-01 06:00:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1043.2|1042|19
1746079500000|2025-05-01 06:05:00|1043.3|1042.1|1043.2|1042|1043.4|1042.2|1042.9|1041.7|62
1746079800000|2025-05-01 06:10:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.9|1041.7|5
1746080100000|2025-05-01 06:15:00|||||||||3
1746080400000|2025-05-01 06:20:00|||||||||3
1746080700000|2025-05-01 06:25:00|1043|1041.8|1043.6|1042.4|1043.6|1042.4|1043|1041.8|30
1746081000000|2025-05-01 06:30:00|1043.9|1042.7|1044.1|1042.9|1044.1|1042.9|1043.9|1042.7|128
1746081300000|2025-05-01 06:35:00|1044.4|1043.2|1043.4|1042.2|1044.9|1043.7|1041.9|1040.7|188
1746081600000|2025-05-01 06:40:00|1043.1|1041.9|1043.5|1042.3|1043.6|1042.4|1043.1|1041.9|19
1746081900000|2025-05-01 06:45:00|1043.4|1042.2|1042|1040.8|1043.6|1042.4|1041.9|1040.7|41
1746082200000|2025-05-01 06:50:00|1042.2|1041|1042.2|1041|1042.4|1041.2|1041.9|1040.7|52
1746082500000|2025-05-01 06:55:00|1042.4|1041.2|1041.7|1040.5|1042.4|1041.2|1040.7|1039.5|83
1746082800000|2025-05-01 07:00:00|1041.8|1040.6|1041.6|1040.4|1041.9|1040.7|1040.9|1039.7|96
1746083100000|2025-05-01 07:05:00|1041.8|1040.6|1041.9|1040.7|1041.9|1040.7|1041.5|1040.3|44
1746083400000|2025-05-01 07:10:00|1042.1|1040.9|1042.1|1040.9|1042.4|1041.2|1042.1|1040.9|17
1746083700000|2025-05-01 07:15:00|1041.9|1040.7|1041.4|1040.2|1042.1|1040.9|1041.4|1040.2|22
1746084000000|2025-05-01 07:20:00|1041.6|1040.4|1040.6|1039.4|1041.6|1040.4|1039.4|1038.2|150
1746084300000|2025-05-01 07:25:00|1040.5|1039.3|1040.9|1039.7|1040.9|1039.7|1040.4|1039.2|10
1746084600000|2025-05-01 07:30:00|1040.6|1039.4|1039.5|1038.3|1040.6|1039.4|1039.4|1038.2|65
1746084900000|2025-05-01 07:35:00|1039.6|1038.4|1040|1038.8|1040.1|1038.9|1039.6|1038.4|15
1746085200000|2025-05-01 07:40:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.8|1038.6|6
1746085500000|2025-05-01 07:45:00|||||||||3
1746085800000|2025-05-01 07:50:00|1039.9|1038.7|1039.8|1038.6|1040.1|1038.9|1039.8|1038.6|44
1746086100000|2025-05-01 07:55:00|1039.6|1038.4|1039.6|1038.4|1039.8|1038.6|1039.4|1038.2|35
1746086400000|2025-05-01 08:00:00|1039.5|1038.3|1039.6|1038.4|1039.7|1038.5|1039.1|1037.9|74
1746086700000|2025-05-01 08:05:00|1039.7|1038.5|1039.6|1038.4|1039.9|1038.7|1039.4|1038.2|51
1746087000000|2025-05-01 08:10:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.7|1038.5|25
1746087300000|2025-05-01 08:15:00|1039.7|1038.5|1039.6|1038.4|1039.9|1038.7|1039.4|1038.2|113
1746087600000|2025-05-01 08:20:00|1039.4|1038.2|1039.3|1038.1|1039.6|1038.4|1039.1|1037.9|63
1746087900000|2025-05-01 08:25:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.3|1038.1|56
1746088200000|2025-05-01 08:30:00|1039.1|1037.9|1039.6|1038.4|1039.6|1038.4|1039.1|1037.9|71
1746088500000|2025-05-01 08:35:00|1039.5|1038.3|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|18
1746088800000|2025-05-01 08:40:00|1038.9|1037.7|1039.2|1038|1039.6|1038.4|1038.9|1037.7|123
1746089100000|2025-05-01 08:45:00|1039.1|1037.9|1039.4|1038.2|1039.4|1038.2|1039.1|1037.9|163
1746089400000|2025-05-01 08:50:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1039.1|1037.9|27
1746089700000|2025-05-01 08:55:00|1039.3|1038.1|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|18
1746090000000|2025-05-01 09:00:00|1039.4|1038.2|1039.3|1038.1|1039.4|1038.2|1039.1|1037.9|8
1746090300000|2025-05-01 09:05:00|1039.4|1038.2|1039.1|1037.9|1039.4|1038.2|1039.1|1037.9|28
1746090600000|2025-05-01 09:10:00|1038.9|1037.7|1038.8|1037.6|1038.9|1037.7|1038.8|1037.6|126
1746090900000|2025-05-01 09:15:00|1038.9|1037.7|1039.1|1037.9|1039.1|1037.9|1038.8|1037.6|27
1746091200000|2025-05-01 09:20:00|1038.6|1037.4|1037.9|1036.7|1038.6|1037.4|1037.9|1036.7|175
1746091500000|2025-05-01 09:25:00|1037.8|1036.6|1038.2|1037|1038.3|1037.1|1037.8|1036.6|25
1746091800000|2025-05-01 09:30:00|1038.3|1037.1|1037.6|1036.4|1038.3|1037.1|1037.6|1036.4|265
1746092100000|2025-05-01 09:35:00|1037.7|1036.5|1038.6|1037.4|1038.6|1037.4|1037.7|1036.5|68
1746092400000|2025-05-01 09:40:00|1038.5|1037.3|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|8
1746092700000|2025-05-01 09:45:00|||||||||10
1746093000000|2025-05-01 09:50:00|1037.8|1036.6|1036.8|1035.6|1038.1|1036.9|1035.6|1034.4|256
1746093300000|2025-05-01 09:55:00|1036.9|1035.7|1037.1|1035.9|1037.2|1036|1036.3|1035.1|207
1746093600000|2025-05-01 10:00:00|1037.2|1036|1038.3|1037.1|1038.3|1037.1|1037.2|1036|105
1746093900000|2025-05-01 10:05:00|1038.4|1037.2|1038.3|1037.1|1038.6|1037.4|1038.1|1036.9|100
1746094200000|2025-05-01 10:10:00|1038.2|1037|1038.3|1037.1|1038.6|1037.4|1038.1|1036.9|41
1746094500000|2025-05-01 10:15:00|1038.5|1037.3|1038.6|1037.4|1038.8|1037.6|1038.3|1037.1|55
1746094800000|2025-05-01 10:20:00|1038.3|1037.1|1038.3|1037.1|1038.6|1037.4|1038.3|1037.1|30
1746095100000|2025-05-01 10:25:00|1038.5|1037.3|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|18
1746095400000|2025-05-01 10:30:00|1038.3|1037.1|1038.3|1037.1|1038.5|1037.3|1038.3|1037.1|11
1746095700000|2025-05-01 10:35:00|1038.2|1037|1038|1036.8|1038.2|1037|1038|1036.8|21
1746096000000|2025-05-01 10:40:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1038|1036.8|19
1746096300000|2025-05-01 10:45:00|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|30
1746096600000|2025-05-01 10:50:00|1038.6|1037.4|1038.6|1037.4|1038.6|1037.4|1038.3|1037.1|23
1746096900000|2025-05-01 10:55:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.4|1037.2|86
1746097200000|2025-05-01 11:00:00|1038.3|1037.1|1038.2|1037|1038.5|1037.3|1038|1036.8|27
1746097500000|2025-05-01 11:05:00|1038|1036.8|1038|1036.8|1038.3|1037.1|1038|1036.8|50
1746097800000|2025-05-01 11:10:00|1038.2|1037|1037.8|1036.6|1038.3|1037.1|1037.8|1036.6|21
1746098100000|2025-05-01 11:15:00|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|39
1746098400000|2025-05-01 11:20:00|1037.3|1036.1|1037|1035.8|1037.3|1036.1|1036.8|1035.6|32
1746098700000|2025-05-01 11:25:00|1036.8|1035.6|1037.4|1036.2|1037.5|1036.3|1036.8|1035.6|143
1746099000000|2025-05-01 11:30:00|1037.3|1036.1|1037.8|1036.6|1037.8|1036.6|1037.2|1036|71
1746099300000|2025-05-01 11:35:00|1037.9|1036.7|1041|1039.8|1041|1039.8|1037.8|1036.6|249
1746099600000|2025-05-01 11:40:00|1040.8|1039.6|1039.3|1038.1|1040.8|1039.6|1038.8|1037.6|181
1746099900000|2025-05-01 11:45:00|1039|1037.8|1040|1038.8|1040.3|1039.1|1039|1037.8|128
1746100200000|2025-05-01 11:50:00|1040.3|1039.1|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|111
1746100500000|2025-05-01 11:55:00|1040.9|1039.7|1041|1039.8|1041.5|1040.3|1040.8|1039.6|161
1746100800000|2025-05-01 12:00:00|1040.8|1039.6|1041|1039.8|1041.3|1040.1|1040.5|1039.3|101
1746101100000|2025-05-01 12:05:00|1041.2|1040|1040|1038.8|1041.4|1040.2|1040|1038.8|57
1746101400000|2025-05-01 12:10:00|1039.8|1038.6|1039.5|1038.3|1039.8|1038.6|1039.3|1038.1|191
1746101700000|2025-05-01 12:15:00|1039.6|1038.4|1040.1|1038.9|1040.1|1038.9|1039.4|1038.2|55
1746102000000|2025-05-01 12:20:00|1040.3|1039.1|1042.1|1040.9|1042.1|1040.9|1040.1|1038.9|92
1746102300000|2025-05-01 12:25:00|1042.3|1041.1|1042.3|1041.1|1043.3|1042.1|1042|1040.8|276
1746102600000|2025-05-01 12:30:00|1042.1|1040.9|1043.3|1042.1|1043.3|1042.1|1040.8|1039.6|334
1746102900000|2025-05-01 12:35:00|1043.1|1041.9|1043.3|1042.1|1043.3|1042.1|1042.6|1041.4|76
1746103200000|2025-05-01 12:40:00|1043.5|1042.3|1043.5|1042.3|1044|1042.8|1043.3|1042.1|203
1746106200000|2025-05-01 13:30:00|1043.6|1042.4|1042.5|1041.3|1045.3|1044.1|1042.1|1040.9|1762
1746106500000|2025-05-01 13:35:00|1042.3|1041.1|1046.8|1045.6|1047|1045.8|1042|1040.8|1625
1746106800000|2025-05-01 13:40:00|1047|1045.8|1046|1044.8|1047|1045.8|1045.3|1044.1|957
1746107100000|2025-05-01 13:45:00|1045.8|1044.6|1044|1042.8|1045.8|1044.6|1043.8|1042.6|919
1746107400000|2025-05-01 13:50:00|1044.1|1042.9|1044.8|1043.6|1045|1043.8|1044|1042.8|678
1746107700000|2025-05-01 13:55:00|1044.5|1043.3|1043.8|1042.6|1044.8|1043.6|1043.8|1042.6|626
1746108000000|2025-05-01 14:00:00|1044|1042.8|1042.4|1041.2|1044|1042.8|1042|1040.8|664
1746108300000|2025-05-01 14:05:00|1042.3|1041.1|1041.8|1040.6|1043|1041.8|1041.5|1040.3|533
1746108600000|2025-05-01 14:10:00|1041.6|1040.4|1041.3|1040.1|1041.6|1040.4|1040.8|1039.6|719
1746108900000|2025-05-01 14:15:00|1041.4|1040.2|1039.1|1037.9|1041.5|1040.3|1038.7|1037.5|784
1746109200000|2025-05-01 14:20:00|1038.8|1037.6|1040.5|1039.3|1041|1039.8|1038.6|1037.4|733
1746109500000|2025-05-01 14:25:00|1040.3|1039.1|1040.1|1038.9|1041.5|1040.3|1040.1|1038.9|348
1746109800000|2025-05-01 14:30:00|1039.8|1038.6|1038.4|1037.2|1039.8|1038.6|1038.3|1037.1|669
1746110100000|2025-05-01 14:35:00|1038.3|1037.1|1039.1|1037.9|1039.3|1038.1|1038.3|1037.1|371
1746110400000|2025-05-01 14:40:00|1039.3|1038.1|1040.3|1039.1|1040.6|1039.4|1039.1|1037.9|500
1746110700000|2025-05-01 14:45:00|1040.1|1038.9|1041.1|1039.9|1041.5|1040.3|1039.6|1038.4|374
1746111000000|2025-05-01 14:50:00|1041.2|1040|1040.8|1039.6|1042|1040.8|1040.8|1039.6|340
1746111300000|2025-05-01 14:55:00|1040.6|1039.4|1041.8|1040.6|1041.8|1040.6|1040.6|1039.4|257
1746111600000|2025-05-01 15:00:00|1041.9|1040.7|1042|1040.8|1042.8|1041.6|1041.8|1040.6|368
1746111900000|2025-05-01 15:05:00|1042.2|1041|1040.8|1039.6|1042.2|1041|1040.8|1039.6|599
1746112200000|2025-05-01 15:10:00|1041.1|1039.9|1040.6|1039.4|1041.1|1039.9|1040.1|1038.9|554
1746112500000|2025-05-01 15:15:00|1040.5|1039.3|1040.9|1039.7|1040.9|1039.7|1040.4|1039.2|191
1746112800000|2025-05-01 15:20:00|1040.7|1039.5|1040.1|1038.9|1041.4|1040.2|1040.1|1038.9|248
1746113100000|2025-05-01 15:25:00|1040.4|1039.2|1040.6|1039.4|1041.1|1039.9|1039.9|1038.7|397
1746113400000|2025-05-01 15:30:00|1040.4|1039.2|1041.1|1039.9|1041.1|1039.9|1039.4|1038.2|680
1746113700000|2025-05-01 15:35:00|1041.3|1040.1|1042.2|1041|1042.3|1041.1|1040.8|1039.6|202
1746114000000|2025-05-01 15:40:00|1042.1|1040.9|1041.1|1039.9|1042.7|1041.5|1041.1|1039.9|407
1746114300000|2025-05-01 15:45:00|1041.2|1040|1042.1|1040.9|1042.3|1041.1|1040.8|1039.6|375
1746114600000|2025-05-01 15:50:00|1041.9|1040.7|1042.3|1041.1|1042.8|1041.6|1041.9|1040.7|194
1746114900000|2025-05-01 15:55:00|1042.5|1041.3|1043.6|1042.4|1043.8|1042.6|1042.1|1040.9|404
1746115200000|2025-05-01 16:00:00|1043.8|1042.6|1044|1042.8|1044.3|1043.1|1043.5|1042.3|565
1746115500000|2025-05-01 16:05:00|1044.1|1042.9|1044.3|1043.1|1044.3|1043.1|1043.3|1042.1|521
1746115800000|2025-05-01 16:10:00|1044.2|1043|1045.3|1044.1|1046|1044.8|1044.2|1043|1020
1746116100000|2025-05-01 16:15:00|1045|1043.8|1045.5|1044.3|1045.7|1044.5|1045|1043.8|304
1746116400000|2025-05-01 16:20:00|1045.2|1044|1045.9|1044.7|1046|1044.8|1044.7|1043.5|368
1746116700000|2025-05-01 16:25:00|1046|1044.8|1046.2|1045|1046.5|1045.3|1045.7|1044.5|273
1746117000000|2025-05-01 16:30:00|1046|1044.8|1045.5|1044.3|1046.2|1045|1045.2|1044|350
1746117300000|2025-05-01 16:35:00|1045.4|1044.2|1046.7|1045.5|1047.4|1046.2|1045.2|1044|1168
1746117600000|2025-05-01 16:40:00|1047|1045.8|1047.5|1046.3|1047.5|1046.3|1046.5|1045.3|370
1746117900000|2025-05-01 16:45:00|1047.6|1046.4|1047|1045.8|1047.6|1046.4|1046.8|1045.6|317
1746118200000|2025-05-01 16:50:00|1046.7|1045.5|1047.2|1046|1047.4|1046.2|1046.7|1045.5|426
1746118500000|2025-05-01 16:55:00|1047.4|1046.2|1048.9|1047.7|1049.2|1048|1047.4|1046.2|493
1746118800000|2025-05-01 17:00:00|1049.2|1048|1051.9|1050.7|1052.9|1051.7|1049.2|1048|1322
1746119100000|2025-05-01 17:05:00|1051.7|1050.5|1050.4|1049.2|1052.2|1051|1050.4|1049.2|1124
1746119400000|2025-05-01 17:10:00|1050.6|1049.4|1051.2|1050|1051.4|1050.2|1050.4|1049.2|318
1746119700000|2025-05-01 17:15:00|1051.3|1050.1|1050.7|1049.5|1052.2|1051|1050.7|1049.5|840
1746120000000|2025-05-01 17:20:00|1050.9|1049.7|1049.5|1048.3|1050.9|1049.7|1049.2|1048|594
1746120300000|2025-05-01 17:25:00|1049.4|1048.2|1049|1047.8|1049.7|1048.5|1049|1047.8|484
1746120600000|2025-05-01 17:30:00|1049.2|1048|1049.2|1048|1049.5|1048.3|1049|1047.8|427
1746120900000|2025-05-01 17:35:00|1049.5|1048.3|1048.3|1047.1|1050.5|1049.3|1048.3|1047.1|738
1746121200000|2025-05-01 17:40:00|1048.4|1047.2|1050.4|1049.2|1050.7|1049.5|1048.3|1047.1|995
1746121500000|2025-05-01 17:45:00|1050.6|1049.4|1049.7|1048.5|1050.7|1049.5|1049.7|1048.5|382
1746121800000|2025-05-01 17:50:00|1050|1048.8|1049.7|1048.5|1050.2|1049|1049.2|1048|492
1746122100000|2025-05-01 17:55:00|1049.5|1048.3|1048.2|1047|1049.7|1048.5|1048|1046.8|374
1746122400000|2025-05-01 18:00:00|1048|1046.8|1048.6|1047.4|1049.2|1048|1048|1046.8|983
1746122700000|2025-05-01 18:05:00|1048.5|1047.3|1048.6|1047.4|1048.9|1047.7|1047.9|1046.7|558
1746123000000|2025-05-01 18:10:00|1048.5|1047.3|1048.6|1047.4|1050.1|1048.9|1048.4|1047.2|1795
1746123300000|2025-05-01 18:15:00|1048.9|1047.7|1048.9|1047.7|1050.1|1048.9|1048.7|1047.5|1566
1746057600000|2025-05-01 00:00:00|1042.8|1041.6|1042.8|1041.6|1043.8|1042.6|1041.7|1040.5|410
1746057900000|2025-05-01 00:05:00|1043|1041.8|1042.7|1041.5|1043|1041.8|1042.3|1041.1|69
1746058200000|2025-05-01 00:10:00|1042.8|1041.6|1043.3|1042.1|1043.3|1042.1|1042.5|1041.3|75
1746058500000|2025-05-01 00:15:00|1043|1041.8|1043|1041.8|1043.3|1042.1|1042.8|1041.6|46
1746058800000|2025-05-01 00:20:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.1|1041.9|15
1746059100000|2025-05-01 00:25:00|1043.7|1042.5|1043.3|1042.1|1043.8|1042.6|1043.3|1042.1|33
1746059400000|2025-05-01 00:30:00|1043|1041.8|1043.1|1041.9|1043.4|1042.2|1043|1041.8|18
1746059700000|2025-05-01 00:35:00|1043|1041.8|1042.8|1041.6|1043|1041.8|1042.8|1041.6|13
1746060000000|2025-05-01 00:40:00|1042.6|1041.4|1042.8|1041.6|1042.8|1041.6|1042.4|1041.2|23
1746060300000|2025-05-01 00:45:00|1042.9|1041.7|1042.9|1041.7|1043|1041.8|1042.9|1041.7|15
1746060600000|2025-05-01 00:50:00|1042.8|1041.6|1042.8|1041.6|1043|1041.8|1042.6|1041.4|14
1746060900000|2025-05-01 00:55:00|1042.9|1041.7|1042.7|1041.5|1043.2|1042|1042.5|1041.3|19
1746061200000|2025-05-01 01:00:00|1042.6|1041.4|1042.7|1041.5|1042.8|1041.6|1042.5|1041.3|34
1746061500000|2025-05-01 01:05:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.3|1041.1|28
1746061800000|2025-05-01 01:10:00|1042.6|1041.4|1042.5|1041.3|1042.8|1041.6|1042.5|1041.3|12
1746062100000|2025-05-01 01:15:00|1042.7|1041.5|1043|1041.8|1043.2|1042|1042.5|1041.3|20
1746062400000|2025-05-01 01:20:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1043|1041.8|4
1746062700000|2025-05-01 01:25:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1042.7|1041.5|48
1746063000000|2025-05-01 01:30:00|1042.8|1041.6|1043.1|1041.9|1043.3|1042.1|1042.8|1041.6|44
1746063300000|2025-05-01 01:35:00|1043.3|1042.1|1043|1041.8|1043.3|1042.1|1042.5|1041.3|51
1746063600000|2025-05-01 01:40:00|1042.9|1041.7|1043|1041.8|1043.2|1042|1042.9|1041.7|7
1746063900000|2025-05-01 01:45:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.7|1041.5|14
1746064200000|2025-05-01 01:50:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.5|1041.3|10
1746064500000|2025-05-01 01:55:00|||||||||5
1746064800000|2025-05-01 02:00:00|1042.7|1041.5|1042.6|1041.4|1042.7|1041.5|1042.5|1041.3|34
1746065100000|2025-05-01 02:05:00|1042.7|1041.5|1042.5|1041.3|1042.7|1041.5|1042.5|1041.3|5
1746065400000|2025-05-01 02:10:00|||||||||9
1746065700000|2025-05-01 02:15:00|1042.6|1041.4|1042.9|1041.7|1043|1041.8|1042.6|1041.4|26
1746066000000|2025-05-01 02:20:00|1042.7|1041.5|1042.5|1041.3|1042.8|1041.6|1042.5|1041.3|46
1746066300000|2025-05-01 02:25:00|1042.8|1041.6|1042.4|1041.2|1042.8|1041.6|1042.4|1041.2|25
1746066600000|2025-05-01 02:30:00|1042.3|1041.1|1043|1041.8|1043.2|1042|1042.3|1041.1|61
1746066900000|2025-05-01 02:35:00|1042.9|1041.7|1043|1041.8|1043.3|1042.1|1042.9|1041.7|47
1746067200000|2025-05-01 02:40:00|1042.9|1041.7|1043.5|1042.3|1043.5|1042.3|1042.8|1041.6|30
1746067500000|2025-05-01 02:45:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043.2|1042|19
1746067800000|2025-05-01 02:50:00|1043.1|1041.9|1043.1|1041.9|1043.2|1042|1043|1041.8|11
1746068100000|2025-05-01 02:55:00|1043|1041.8|1043.1|1041.9|1043.2|1042|1043|1041.8|14
1746068400000|2025-05-01 03:00:00|1043|1041.8|1043.1|1041.9|1043.2|1042|1043|1041.8|8
1746068700000|2025-05-01 03:05:00|1043|1041.8|1043|1041.8|1043|1041.8|1043|1041.8|1
1746069000000|2025-05-01 03:10:00|1043.1|1041.9|1043|1041.8|1043.1|1041.9|1043|1041.8|7
1746069300000|2025-05-01 03:15:00|1043.1|1041.9|1043.2|1042|1043.7|1042.5|1043|1041.8|77
1746069600000|2025-05-01 03:20:00|||||||||12
1746069900000|2025-05-01 03:25:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|11
1746070200000|2025-05-01 03:30:00|1043.2|1042|1043.2|1042|1043.2|1042|1043.2|1042|32
1746070500000|2025-05-01 03:35:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043.2|1042|13
1746070800000|2025-05-01 03:40:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043.2|1042|15
1746071100000|2025-05-01 03:45:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|8
1746071400000|2025-05-01 03:50:00|||||||||5
1746071700000|2025-05-01 03:55:00|1043.2|1042|1043.5|1042.3|1043.5|1042.3|1043.1|1041.9|38
1746072000000|2025-05-01 04:00:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|7
1746072300000|2025-05-01 04:05:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|46
1746072600000|2025-05-01 04:10:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|29
1746072900000|2025-05-01 04:15:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|6
1746073200000|2025-05-01 04:20:00|||||||||10
1746073500000|2025-05-01 04:25:00|1043.8|1042.6|1043.6|1042.4|1043.9|1042.7|1043.4|1042.2|52
1746073800000|2025-05-01 04:30:00|1043.4|1042.2|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|39
1746074100000|2025-05-01 04:35:00|1043.8|1042.6|1043.8|1042.6|1043.8|1042.6|1043.8|1042.6|6
1746074400000|2025-05-01 04:40:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.5|1042.3|51
1746074700000|2025-05-01 04:45:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|15
1746075000000|2025-05-01 04:50:00|||||||||12
1746075300000|2025-05-01 04:55:00|||||||||21
1746075600000|2025-05-01 05:00:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|24
1746075900000|2025-05-01 05:05:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.7|1042.5|16
1746076200000|2025-05-01 05:10:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|7
1746076500000|2025-05-01 05:15:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.7|1042.5|11
1746076800000|2025-05-01 05:20:00|1043.8|1042.6|1043.4|1042.2|1043.8|1042.6|1043.2|1042|42
1746077100000|2025-05-01 05:25:00|1043.2|1042|1042.9|1041.7|1043.2|1042|1042.9|1041.7|17
1746077400000|2025-05-01 05:30:00|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|14
1746077700000|2025-05-01 05:35:00|||||||||5
1746078000000|2025-05-01 05:40:00|||||||||4
1746078300000|2025-05-01 05:45:00|1042.9|1041.7|1042.9|1041.7|1042.9|1041.7|1042.7|1041.5|21
1746078600000|2025-05-01 05:50:00|1042.8|1041.6|1042.9|1041.7|1042.9|1041.7|1042.8|1041.6|2
1746078900000|2025-05-01 05:55:00|1042.8|1041.6|1043.2|1042|1043.2|1042|1042.7|1041.5|54
1746079200000|2025-05-01 06:00:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1043.2|1042|19
1746079500000|2025-05-01 06:05:00|1043.3|1042.1|1043.2|1042|1043.4|1042.2|1042.9|1041.7|62
1746079800000|2025-05-01 06:10:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.9|1041.7|5
1746080100000|2025-05-01 06:15:00|||||||||3
1746080400000|2025-05-01 06:20:00|||||||||3
1746080700000|2025-05-01 06:25:00|1043|1041.8|1043.6|1042.4|1043.6|1042.4|1043|1041.8|30
1746081000000|2025-05-01 06:30:00|1043.9|1042.7|1044.1|1042.9|1044.1|1042.9|1043.9|1042.7|128
1746081300000|2025-05-01 06:35:00|1044.4|1043.2|1043.4|1042.2|1044.9|1043.7|1041.9|1040.7|188
1746081600000|2025-05-01 06:40:00|1043.1|1041.9|1043.5|1042.3|1043.6|1042.4|1043.1|1041.9|19
1746081900000|2025-05-01 06:45:00|1043.4|1042.2|1042|1040.8|1043.6|1042.4|1041.9|1040.7|41
1746082200000|2025-05-01 06:50:00|1042.2|1041|1042.2|1041|1042.4|1041.2|1041.9|1040.7|52
1746082500000|2025-05-01 06:55:00|1042.4|1041.2|1041.7|1040.5|1042.4|1041.2|1040.7|1039.5|83
1746082800000|2025-05-01 07:00:00|1041.8|1040.6|1041.6|1040.4|1041.9|1040.7|1040.9|1039.7|96
1746083100000|2025-05-01 07:05:00|1041.8|1040.6|1041.9|1040.7|1041.9|1040.7|1041.5|1040.3|44
1746083400000|2025-05-01 07:10:00|1042.1|1040.9|1042.1|1040.9|1042.4|1041.2|1042.1|1040.9|17
1746083700000|2025-05-01 07:15:00|1041.9|1040.7|1041.4|1040.2|1042.1|1040.9|1041.4|1040.2|22
1746084000000|2025-05-01 07:20:00|1041.6|1040.4|1040.6|1039.4|1041.6|1040.4|1039.4|1038.2|150
1746084300000|2025-05-01 07:25:00|1040.5|1039.3|1040.9|1039.7|1040.9|1039.7|1040.4|1039.2|10
1746084600000|2025-05-01 07:30:00|1040.6|1039.4|1039.5|1038.3|1040.6|1039.4|1039.4|1038.2|65
1746084900000|2025-05-01 07:35:00|1039.6|1038.4|1040|1038.8|1040.1|1038.9|1039.6|1038.4|15
1746085200000|2025-05-01 07:40:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.8|1038.6|6
1746085500000|2025-05-01 07:45:00|||||||||3
1746085800000|2025-05-01 07:50:00|1039.9|1038.7|1039.8|1038.6|1040.1|1038.9|1039.8|1038.6|44
1746086100000|2025-05-01 07:55:00|1039.6|1038.4|1039.6|1038.4|1039.8|1038.6|1039.4|1038.2|35
1746086400000|2025-05-01 08:00:00|1039.5|1038.3|1039.6|1038.4|1039.7|1038.5|1039.1|1037.9|74
1746086700000|2025-05-01 08:05:00|1039.7|1038.5|1039.6|1038.4|1039.9|1038.7|1039.4|1038.2|51
1746087000000|2025-05-01 08:10:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.7|1038.5|25
1746087300000|2025-05-01 08:15:00|1039.7|1038.5|1039.6|1038.4|1039.9|1038.7|1039.4|1038.2|113
1746087600000|2025-05-01 08:20:00|1039.4|1038.2|1039.3|1038.1|1039.6|1038.4|1039.1|1037.9|63
1746087900000|2025-05-01 08:25:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.3|1038.1|56
1746088200000|2025-05-01 08:30:00|1039.1|1037.9|1039.6|1038.4|1039.6|1038.4|1039.1|1037.9|71
1746088500000|2025-05-01 08:35:00|1039.5|1038.3|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|18
1746088800000|2025-05-01 08:40:00|1038.9|1037.7|1039.2|1038|1039.6|1038.4|1038.9|1037.7|123
1746089100000|2025-05-01 08:45:00|1039.1|1037.9|1039.4|1038.2|1039.4|1038.2|1039.1|1037.9|163
1746089400000|2025-05-01 08:50:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1039.1|1037.9|27
1746089700000|2025-05-01 08:55:00|1039.3|1038.1|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|18
1746090000000|2025-05-01 09:00:00|1039.4|1038.2|1039.3|1038.1|1039.4|1038.2|1039.1|1037.9|8
1746090300000|2025-05-01 09:05:00|1039.4|1038.2|1039.1|1037.9|1039.4|1038.2|1039.1|1037.9|28
1746090600000|2025-05-01 09:10:00|1038.9|1037.7|1038.8|1037.6|1038.9|1037.7|1038.8|1037.6|126
1746090900000|2025-05-01 09:15:00|1038.9|1037.7|1039.1|1037.9|1039.1|1037.9|1038.8|1037.6|27
1746091200000|2025-05-01 09:20:00|1038.6|1037.4|1037.9|1036.7|1038.6|1037.4|1037.9|1036.7|175
1746091500000|2025-05-01 09:25:00|1037.8|1036.6|1038.2|1037|1038.3|1037.1|1037.8|1036.6|25
1746091800000|2025-05-01 09:30:00|1038.3|1037.1|1037.6|1036.4|1038.3|1037.1|1037.6|1036.4|265
1746092100000|2025-05-01 09:35:00|1037.7|1036.5|1038.6|1037.4|1038.6|1037.4|1037.7|1036.5|68
1746092400000|2025-05-01 09:40:00|1038.5|1037.3|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|8
1746092700000|2025-05-01 09:45:00|||||||||10
1746093000000|2025-05-01 09:50:00|1037.8|1036.6|1036.8|1035.6|1038.1|1036.9|1035.6|1034.4|256
1746093300000|2025-05-01 09:55:00|1036.9|1035.7|1037.1|1035.9|1037.2|1036|1036.3|1035.1|207
1746093600000|2025-05-01 10:00:00|1037.2|1036|1038.3|1037.1|1038.3|1037.1|1037.2|1036|105
1746093900000|2025-05-01 10:05:00|1038.4|1037.2|1038.3|1037.1|1038.6|1037.4|1038.1|1036.9|100
1746094200000|2025-05-01 10:10:00|1038.2|1037|1038.3|1037.1|1038.6|1037.4|1038.1|1036.9|41
1746094500000|2025-05-01 10:15:00|1038.5|1037.3|1038.6|1037.4|1038.8|1037.6|1038.3|1037.1|55
1746094800000|2025-05-01 10:20:00|1038.3|1037.1|1038.3|1037.1|1038.6|1037.4|1038.3|1037.1|30
1746095100000|2025-05-01 10:25:00|1038.5|1037.3|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|18
1746095400000|2025-05-01 10:30:00|1038.3|1037.1|1038.3|1037.1|1038.5|1037.3|1038.3|1037.1|11
1746095700000|2025-05-01 10:35:00|1038.2|1037|1038|1036.8|1038.2|1037|1038|1036.8|21
1746096000000|2025-05-01 10:40:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1038|1036.8|19
1746096300000|2025-05-01 10:45:00|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|30
1746096600000|2025-05-01 10:50:00|1038.6|1037.4|1038.6|1037.4|1038.6|1037.4|1038.3|1037.1|23
1746096900000|2025-05-01 10:55:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.4|1037.2|86
1746097200000|2025-05-01 11:00:00|1038.3|1037.1|1038.2|1037|1038.5|1037.3|1038|1036.8|27
1746097500000|2025-05-01 11:05:00|1038|1036.8|1038|1036.8|1038.3|1037.1|1038|1036.8|50
1746097800000|2025-05-01 11:10:00|1038.2|1037|1037.8|1036.6|1038.3|1037.1|1037.8|1036.6|21
1746098100000|2025-05-01 11:15:00|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|39
1746098400000|2025-05-01 11:20:00|1037.3|1036.1|1037|1035.8|1037.3|1036.1|1036.8|1035.6|32
1746098700000|2025-05-01 11:25:00|1036.8|1035.6|1037.4|1036.2|1037.5|1036.3|1036.8|1035.6|143
1746099000000|2025-05-01 11:30:00|1037.3|1036.1|1037.8|1036.6|1037.8|1036.6|1037.2|1036|71
1746099300000|2025-05-01 11:35:00|1037.9|1036.7|1041|1039.8|1041|1039.8|1037.8|1036.6|249
1746099600000|2025-05-01 11:40:00|1040.8|1039.6|1039.3|1038.1|1040.8|1039.6|1038.8|1037.6|181
1746099900000|2025-05-01 11:45:00|1039|1037.8|1040|1038.8|1040.3|1039.1|1039|1037.8|128
1746100200000|2025-05-01 11:50:00|1040.3|1039.1|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|111
1746100500000|2025-05-01 11:55:00|1040.9|1039.7|1041|1039.8|1041.5|1040.3|1040.8|1039.6|161
1746100800000|2025-05-01 12:00:00|1040.8|1039.6|1041|1039.8|1041.3|1040.1|1040.5|1039.3|101
1746101100000|2025-05-01 12:05:00|1041.2|1040|1040|1038.8|1041.4|1040.2|1040|1038.8|57
1746101400000|2025-05-01 12:10:00|1039.8|1038.6|1039.5|1038.3|1039.8|1038.6|1039.3|1038.1|191
1746101700000|2025-05-01 12:15:00|1039.6|1038.4|1040.1|1038.9|1040.1|1038.9|1039.4|1038.2|55
1746102000000|2025-05-01 12:20:00|1040.3|1039.1|1042.1|1040.9|1042.1|1040.9|1040.1|1038.9|92
1746102300000|2025-05-01 12:25:00|1042.3|1041.1|1042.3|1041.1|1043.3|1042.1|1042|1040.8|276
1746102600000|2025-05-01 12:30:00|1042.1|1040.9|1043.3|1042.1|1043.3|1042.1|1040.8|1039.6|334
1746102900000|2025-05-01 12:35:00|1043.1|1041.9|1043.3|1042.1|1043.3|1042.1|1042.6|1041.4|76
1746103200000|2025-05-01 12:40:00|1043.5|1042.3|1043.5|1042.3|1044|1042.8|1043.3|1042.1|203
1746106200000|2025-05-01 13:30:00|1043.6|1042.4|1042.5|1041.3|1045.3|1044.1|1042.1|1040.9|1762
1746106500000|2025-05-01 13:35:00|1042.3|1041.1|1046.8|1045.6|1047|1045.8|1042|1040.8|1625
1746106800000|2025-05-01 13:40:00|1047|1045.8|1046|1044.8|1047|1045.8|1045.3|1044.1|957
1746107100000|2025-05-01 13:45:00|1045.8|1044.6|1044|1042.8|1045.8|1044.6|1043.8|1042.6|919
1746107400000|2025-05-01 13:50:00|1044.1|1042.9|1044.8|1043.6|1045|1043.8|1044|1042.8|678
1746107700000|2025-05-01 13:55:00|1044.5|1043.3|1043.8|1042.6|1044.8|1043.6|1043.8|1042.6|626
1746108000000|2025-05-01 14:00:00|1044|1042.8|1042.4|1041.2|1044|1042.8|1042|1040.8|664
1746108300000|2025-05-01 14:05:00|1042.3|1041.1|1041.8|1040.6|1043|1041.8|1041.5|1040.3|533
1746108600000|2025-05-01 14:10:00|1041.6|1040.4|1041.3|1040.1|1041.6|1040.4|1040.8|1039.6|719
1746108900000|2025-05-01 14:15:00|1041.4|1040.2|1039.1|1037.9|1041.5|1040.3|1038.7|1037.5|784
1746109200000|2025-05-01 14:20:00|1038.8|1037.6|1040.5|1039.3|1041|1039.8|1038.6|1037.4|733
1746109500000|2025-05-01 14:25:00|1040.3|1039.1|1040.1|1038.9|1041.5|1040.3|1040.1|1038.9|348
1746109800000|2025-05-01 14:30:00|1039.8|1038.6|1038.4|1037.2|1039.8|1038.6|1038.3|1037.1|669
1746110100000|2025-05-01 14:35:00|1038.3|1037.1|1039.1|1037.9|1039.3|1038.1|1038.3|1037.1|371
1746110400000|2025-05-01 14:40:00|1039.3|1038.1|1040.3|1039.1|1040.6|1039.4|1039.1|1037.9|500
1746110700000|2025-05-01 14:45:00|1040.1|1038.9|1041.1|1039.9|1041.5|1040.3|1039.6|1038.4|374
1746111000000|2025-05-01 14:50:00|1041.2|1040|1040.8|1039.6|1042|1040.8|1040.8|1039.6|340
1746111300000|2025-05-01 14:55:00|1040.6|1039.4|1041.8|1040.6|1041.8|1040.6|1040.6|1039.4|257
1746111600000|2025-05-01 15:00:00|1041.9|1040.7|1042|1040.8|1042.8|1041.6|1041.8|1040.6|368
1746111900000|2025-05-01 15:05:00|1042.2|1041|1040.8|1039.6|1042.2|1041|1040.8|1039.6|599
1746112200000|2025-05-01 15:10:00|1041.1|1039.9|1040.6|1039.4|1041.1|1039.9|1040.1|1038.9|554
1746112500000|2025-05-01 15:15:00|1040.5|1039.3|1040.9|1039.7|1040.9|1039.7|1040.4|1039.2|191
1746112800000|2025-05-01 15:20:00|1040.7|1039.5|1040.1|1038.9|1041.4|1040.2|1040.1|1038.9|248
1746113100000|2025-05-01 15:25:00|1040.4|1039.2|1040.6|1039.4|1041.1|1039.9|1039.9|1038.7|397
1746113400000|2025-05-01 15:30:00|1040.4|1039.2|1041.1|1039.9|1041.1|1039.9|1039.4|1038.2|680
1746113700000|2025-05-01 15:35:00|1041.3|1040.1|1042.2|1041|1042.3|1041.1|1040.8|1039.6|202
1746114000000|2025-05-01 15:40:00|1042.1|1040.9|1041.1|1039.9|1042.7|1041.5|1041.1|1039.9|407
1746114300000|2025-05-01 15:45:00|1041.2|1040|1042.1|1040.9|1042.3|1041.1|1040.8|1039.6|375
1746114600000|2025-05-01 15:50:00|1041.9|1040.7|1042.3|1041.1|1042.8|1041.6|1041.9|1040.7|194
1746114900000|2025-05-01 15:55:00|1042.5|1041.3|1043.6|1042.4|1043.8|1042.6|1042.1|1040.9|404
1746115200000|2025-05-01 16:00:00|1043.8|1042.6|1044|1042.8|1044.3|1043.1|1043.5|1042.3|565
1746115500000|2025-05-01 16:05:00|1044.1|1042.9|1044.3|1043.1|1044.3|1043.1|1043.3|1042.1|521
1746115800000|2025-05-01 16:10:00|1044.2|1043|1045.3|1044.1|1046|1044.8|1044.2|1043|1020
1746116100000|2025-05-01 16:15:00|1045|1043.8|1045.5|1044.3|1045.7|1044.5|1045|1043.8|304
1746116400000|2025-05-01 16:20:00|1045.2|1044|1045.9|1044.7|1046|1044.8|1044.7|1043.5|368
1746116700000|2025-05-01 16:25:00|1046|1044.8|1046.2|1045|1046.5|1045.3|1045.7|1044.5|273
1746117000000|2025-05-01 16:30:00|1046|1044.8|1045.5|1044.3|1046.2|1045|1045.2|1044|350
1746117300000|2025-05-01 16:35:00|1045.4|1044.2|1046.7|1045.5|1047.4|1046.2|1045.2|1044|1168
1746117600000|2025-05-01 16:40:00|1047|1045.8|1047.5|1046.3|1047.5|1046.3|1046.5|1045.3|370
1746117900000|2025-05-01 16:45:00|1047.6|1046.4|1047|1045.8|1047.6|1046.4|1046.8|1045.6|317
1746118200000|2025-05-01 16:50:00|1046.7|1045.5|1047.2|1046|1047.4|1046.2|1046.7|1045.5|426
1746118500000|2025-05-01 16:55:00|1047.4|1046.2|1048.9|1047.7|1049.2|1048|1047.4|1046.2|493
1746118800000|2025-05-01 17:00:00|1049.2|1048|1051.9|1050.7|1052.9|1051.7|1049.2|1048|1322
1746119100000|2025-05-01 17:05:00|1051.7|1050.5|1050.4|1049.2|1052.2|1051|1050.4|1049.2|1124
1746119400000|2025-05-01 17:10:00|1050.6|1049.4|1051.2|1050|1051.4|1050.2|1050.4|1049.2|318
1746119700000|2025-05-01 17:15:00|1051.3|1050.1|1050.7|1049.5|1052.2|1051|1050.7|1049.5|840
1746120000000|2025-05-01 17:20:00|1050.9|1049.7|1049.5|1048.3|1050.9|1049.7|1049.2|1048|594
1746120300000|2025-05-01 17:25:00|1049.4|1048.2|1049|1047.8|1049.7|1048.5|1049|1047.8|484
1746120600000|2025-05-01 17:30:00|1049.2|1048|1049.2|1048|1049.5|1048.3|1049|1047.8|427
1746120900000|2025-05-01 17:35:00|1049.5|1048.3|1048.3|1047.1|1050.5|1049.3|1048.3|1047.1|738
1746121200000|2025-05-01 17:40:00|1048.4|1047.2|1050.4|1049.2|1050.7|1049.5|1048.3|1047.1|995
1746121500000|2025-05-01 17:45:00|1050.6|1049.4|1049.7|1048.5|1050.7|1049.5|1049.7|1048.5|382
1746121800000|2025-05-01 17:50:00|1050|1048.8|1049.7|1048.5|1050.2|1049|1049.2|1048|492
1746122100000|2025-05-01 17:55:00|1049.5|1048.3|1048.2|1047|1049.7|1048.5|1048|1046.8|374
1746122400000|2025-05-01 18:00:00|1048|1046.8|1048.6|1047.4|1049.2|1048|1048|1046.8|983
1746122700000|2025-05-01 18:05:00|1048.5|1047.3|1048.6|1047.4|1048.9|1047.7|1047.9|1046.7|558
1746123000000|2025-05-01 18:10:00|1048.5|1047.3|1048.6|1047.4|1050.1|1048.9|1048.4|1047.2|1795
1746123300000|2025-05-01 18:15:00|1048.9|1047.7|1048.9|1047.7|1050.1|1048.9|1048.7|1047.5|1566
1746144000000|2025-05-02 00:00:00|1050.8|1049.6|1049.8|1048.6|1051.5|1050.3|1049.5|1048.3|208
1746144300000|2025-05-02 00:05:00|1049.7|1048.5|1049.3|1048.1|1050|1048.8|1049.3|1048.1|66
1746144600000|2025-05-02 00:10:00|1049.2|1048|1049.7|1048.5|1050|1048.8|1049.2|1048|91
1746144900000|2025-05-02 00:15:00|1049.8|1048.6|1049.5|1048.3|1050.2|1049|1049.2|1048|73
1746145200000|2025-05-02 00:20:00|1049.4|1048.2|1049.8|1048.6|1050|1048.8|1049.1|1047.9|69
1746145500000|2025-05-02 00:25:00|1049.9|1048.7|1050.3|1049.1|1050.4|1049.2|1049.8|1048.6|20
1746145800000|2025-05-02 00:30:00|1050.2|1049|1049.3|1048.1|1050.3|1049.1|1049.3|1048.1|24
1746146100000|2025-05-02 00:35:00|1049.1|1047.9|1049.7|1048.5|1049.9|1048.7|1049.1|1047.9|40
1746146400000|2025-05-02 00:40:00|1049.6|1048.4|1050|1048.8|1050.5|1049.3|1049.6|1048.4|52
1746146700000|2025-05-02 00:45:00|1050.1|1048.9|1051.1|1049.9|1051.3|1050.1|1050|1048.8|112
1746147000000|2025-05-02 00:50:00|1051|1049.8|1050.9|1049.7|1051.3|1050.1|1050.8|1049.6|22
1746147300000|2025-05-02 00:55:00|1050.8|1049.6|1051.3|1050.1|1051.6|1050.4|1050.8|1049.6|69
1746147600000|2025-05-02 01:00:00|1051.4|1050.2|1051.3|1050.1|1051.5|1050.3|1051.3|1050.1|41
1746147900000|2025-05-02 01:05:00|1051.4|1050.2|1051.3|1050.1|1051.5|1050.3|1050.8|1049.6|78
1746148200000|2025-05-02 01:10:00|1051.4|1050.2|1051.3|1050.1|1051.4|1050.2|1050.9|1049.7|73
1746148500000|2025-05-02 01:15:00|1051.8|1050.6|1051.8|1050.6|1051.8|1050.6|1051.5|1050.3|58
1746148800000|2025-05-02 01:20:00|1051.5|1050.3|1051.3|1050.1|1051.8|1050.6|1051|1049.8|98
1746149100000|2025-05-02 01:25:00|1051.1|1049.9|1050.8|1049.6|1051.3|1050.1|1050.8|1049.6|78
1746149400000|2025-05-02 01:30:00|1051|1049.8|1051.3|1050.1|1051.6|1050.4|1050.5|1049.3|160
1746149700000|2025-05-02 01:35:00|1051.6|1050.4|1051.3|1050.1|1051.8|1050.6|1051.2|1050|54
1746150000000|2025-05-02 01:40:00|1051.5|1050.3|1050.8|1049.6|1051.6|1050.4|1050.8|1049.6|67
1746150300000|2025-05-02 01:45:00|1050.6|1049.4|1051.6|1050.4|1051.8|1050.6|1050.6|1049.4|58
1746150600000|2025-05-02 01:50:00|1051.7|1050.5|1051.3|1050.1|1051.8|1050.6|1051.2|1050|80
1746150900000|2025-05-02 01:55:00|1051.5|1050.3|1051.1|1049.9|1051.5|1050.3|1051.1|1049.9|55
1746151200000|2025-05-02 02:00:00|1051.3|1050.1|1051.7|1050.5|1051.8|1050.6|1051.2|1050|37
1746151500000|2025-05-02 02:05:00|1051.8|1050.6|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|38
1746151800000|2025-05-02 02:10:00|1052.2|1051|1052.3|1051.1|1052.3|1051.1|1052.2|1051|53
1746152100000|2025-05-02 02:15:00|1052.2|1051|1052.6|1051.4|1052.8|1051.6|1052.2|1051|140
1746152400000|2025-05-02 02:20:00|1052.8|1051.6|1053.1|1051.9|1053.3|1052.1|1052.8|1051.6|107
1746152700000|2025-05-02 02:25:00|1053.2|1052|1053.2|1052|1053.3|1052.1|1053.1|1051.9|21
1746153000000|2025-05-02 02:30:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|16
1746153300000|2025-05-02 02:35:00|1053.3|1052.1|1053.3|1052.1|1053.3|1052.1|1053.1|1051.9|49
1746153600000|2025-05-02 02:40:00|1053.6|1052.4|1053.3|1052.1|1053.6|1052.4|1053.3|1052.1|43
1746153900000|2025-05-02 02:45:00|1053.1|1051.9|1053.1|1051.9|1053.6|1052.4|1053|1051.8|81
1746154200000|2025-05-02 02:50:00|1053|1051.8|1053.1|1051.9|1053.1|1051.9|1053|1051.8|4
1746154500000|2025-05-02 02:55:00|1053.3|1052.1|1053.2|1052|1053.3|1052.1|1053.1|1051.9|10
1746154800000|2025-05-02 03:00:00|1053.1|1051.9|1053.2|1052|1053.2|1052|1053.1|1051.9|19
1746155100000|2025-05-02 03:05:00|1053.3|1052.1|1053.7|1052.5|1053.8|1052.6|1053.3|1052.1|20
1746155400000|2025-05-02 03:10:00|1053.8|1052.6|1054.3|1053.1|1054.3|1053.1|1053.5|1052.3|164
1746155700000|2025-05-02 03:15:00|1054.5|1053.3|1054.5|1053.3|1054.7|1053.5|1054.5|1053.3|94
1746156000000|2025-05-02 03:20:00|1054.4|1053.2|1054.2|1053|1054.5|1053.3|1054.2|1053|35
1746156300000|2025-05-02 03:25:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.2|1053|24
1746156600000|2025-05-02 03:30:00|1054.2|1053|1054|1052.8|1054.3|1053.1|1053.6|1052.4|91
1746156900000|2025-05-02 03:35:00|1054.1|1052.9|1054.2|1053|1054.3|1053.1|1054|1052.8|4
1746157200000|2025-05-02 03:40:00|||||||||10
1746157500000|2025-05-02 03:45:00|1054|1052.8|1054|1052.8|1054|1052.8|1054|1052.8|3
1746157800000|2025-05-02 03:50:00|1054.1|1052.9|1054.2|1053|1054.2|1053|1054.1|1052.9|8
1746158100000|2025-05-02 03:55:00|||||||||6
1746158400000|2025-05-02 04:00:00|1054.5|1053.3|1053.2|1052|1054.5|1053.3|1053.2|1052|189
1746158700000|2025-05-02 04:05:00|1053.3|1052.1|1053.5|1052.3|1053.5|1052.3|1053.2|1052|10
1746159000000|2025-05-02 04:10:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.7|1052.5|2
1746159300000|2025-05-02 04:15:00|1053.7|1052.5|1054.3|1053.1|1054.3|1053.1|1053.7|1052.5|11
1746159600000|2025-05-02 04:20:00|1054.1|1052.9|1054.5|1053.3|1054.8|1053.6|1054.1|1052.9|58
1746159900000|2025-05-02 04:25:00|1054.6|1053.4|1054.7|1053.5|1054.8|1053.6|1054.5|1053.3|18
1746160200000|2025-05-02 04:30:00|1054.8|1053.6|1054.5|1053.3|1054.8|1053.6|1054.5|1053.3|5
1746160500000|2025-05-02 04:35:00|1054.7|1053.5|1054.6|1053.4|1054.7|1053.5|1054.5|1053.3|17
1746160800000|2025-05-02 04:40:00|1054.7|1053.5|1054.2|1053|1054.7|1053.5|1054.2|1053|12
1746161100000|2025-05-02 04:45:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|20
1746161400000|2025-05-02 04:50:00|1054.6|1053.4|1054.2|1053|1054.6|1053.4|1054.2|1053|3
1746161700000|2025-05-02 04:55:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|7
1746162000000|2025-05-02 05:00:00|1054.4|1053.2|1054.2|1053|1054.5|1053.3|1054.2|1053|3
1746162300000|2025-05-02 05:05:00|||||||||8
1746162600000|2025-05-02 05:10:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|12
1746162900000|2025-05-02 05:15:00|1054.6|1053.4|1054.9|1053.7|1055|1053.8|1054.6|1053.4|41
1746163200000|2025-05-02 05:20:00|1054.7|1053.5|1055.5|1054.3|1055.5|1054.3|1054.7|1053.5|83
1746163500000|2025-05-02 05:25:00|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|83
1746163800000|2025-05-02 05:30:00|1055.8|1054.6|1055.5|1054.3|1056|1054.8|1055.5|1054.3|34
1746164100000|2025-05-02 05:35:00|1055.2|1054|1055.2|1054|1055.2|1054|1055|1053.8|54
1746164400000|2025-05-02 05:40:00|||||||||11
1746164700000|2025-05-02 05:45:00|1055.1|1053.9|1054.7|1053.5|1055.2|1054|1054.7|1053.5|87
1746165000000|2025-05-02 05:50:00|1054.5|1053.3|1055|1053.8|1055|1053.8|1054.5|1053.3|110
1746165300000|2025-05-02 05:55:00|||||||||3
1746165600000|2025-05-02 06:00:00|1054.7|1053.5|1054.7|1053.5|1055|1053.8|1054.7|1053.5|40
1746165900000|2025-05-02 06:05:00|1054.9|1053.7|1055.2|1054|1055.2|1054|1054.9|1053.7|18
1746166200000|2025-05-02 06:10:00|1055|1053.8|1054.7|1053.5|1055.2|1054|1054.7|1053.5|72
1746166500000|2025-05-02 06:15:00|1054.8|1053.6|1055.2|1054|1055.2|1054|1054.7|1053.5|72
1746166800000|2025-05-02 06:20:00|||||||||17
1746167100000|2025-05-02 06:25:00|1055.5|1054.3|1055.7|1054.5|1055.9|1054.7|1055.5|1054.3|18
1746167400000|2025-05-02 06:30:00|1055.9|1054.7|1055|1053.8|1055.9|1054.7|1055|1053.8|44
1746167700000|2025-05-02 06:35:00|1055.1|1053.9|1055.2|1054|1055.5|1054.3|1055|1053.8|55
1746168000000|2025-05-02 06:40:00|||||||||2
1746168300000|2025-05-02 06:45:00|1055|1053.8|1054.8|1053.6|1055|1053.8|1054.5|1053.3|145
1746168600000|2025-05-02 06:50:00|1055|1053.8|1054.7|1053.5|1055|1053.8|1054.7|1053.5|51
1746168900000|2025-05-02 06:55:00|1055|1053.8|1055|1053.8|1055.2|1054|1054.7|1053.5|59
1746169200000|2025-05-02 07:00:00|1055.1|1053.9|1055|1053.8|1055.2|1054|1054.5|1053.3|92
1746169500000|2025-05-02 07:05:00|1055.1|1053.9|1055.1|1053.9|1055.2|1054|1055|1053.8|26
1746169800000|2025-05-02 07:10:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.9|1053.7|109
1746170100000|2025-05-02 07:15:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.9|1053.7|93
1746170400000|2025-05-02 07:20:00|1054.7|1053.5|1054.1|1052.9|1055.2|1054|1053.7|1052.5|123
1746170700000|2025-05-02 07:25:00|1053.9|1052.7|1054.2|1053|1054.4|1053.2|1053.9|1052.7|64
1746171000000|2025-05-02 07:30:00|1054|1052.8|1054.4|1053.2|1054.4|1053.2|1054|1052.8|33
1746171300000|2025-05-02 07:35:00|1054.2|1053|1053.7|1052.5|1054.2|1053|1053.7|1052.5|51
1746171600000|2025-05-02 07:40:00|1053.5|1052.3|1052.9|1051.7|1053.7|1052.5|1052.9|1051.7|143
1746171900000|2025-05-02 07:45:00|1053|1051.8|1054.4|1053.2|1054.4|1053.2|1053|1051.8|120
1746172200000|2025-05-02 07:50:00|1054.5|1053.3|1053.9|1052.7|1054.6|1053.4|1053.6|1052.4|57
1746172500000|2025-05-02 07:55:00|1054|1052.8|1054.3|1053.1|1054.6|1053.4|1054|1052.8|67
1746172800000|2025-05-02 08:00:00|1054.4|1053.2|1053.6|1052.4|1054.4|1053.2|1053.6|1052.4|17
1746173100000|2025-05-02 08:05:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.6|1052.4|3
1746173400000|2025-05-02 08:10:00|1053.5|1052.3|1053.3|1052.1|1053.6|1052.4|1053.3|1052.1|29
1746173700000|2025-05-02 08:15:00|1053.4|1052.2|1053.8|1052.6|1053.8|1052.6|1053.3|1052.1|71
1746174000000|2025-05-02 08:20:00|1054|1052.8|1053.3|1052.1|1054.1|1052.9|1053.3|1052.1|65
1746174300000|2025-05-02 08:25:00|1053.5|1052.3|1053.1|1051.9|1053.6|1052.4|1052.8|1051.6|127
1746174600000|2025-05-02 08:30:00|1052.8|1051.6|1052.6|1051.4|1053.1|1051.9|1052.6|1051.4|65
1746174900000|2025-05-02 08:35:00|1052.4|1051.2|1052.1|1050.9|1052.4|1051.2|1052.1|1050.9|70
1746175200000|2025-05-02 08:40:00|1052|1050.8|1051.9|1050.7|1052.4|1051.2|1051.9|1050.7|78
1746175500000|2025-05-02 08:45:00|1052.1|1050.9|1051.4|1050.2|1052.1|1050.9|1051.4|1050.2|49
1746175800000|2025-05-02 08:50:00|1051.6|1050.4|1050.9|1049.7|1052|1050.8|1050.7|1049.5|67
1746176100000|2025-05-02 08:55:00|1050.6|1049.4|1049.9|1048.7|1050.6|1049.4|1049.6|1048.4|177
1746176400000|2025-05-02 09:00:00|1050.1|1048.9|1050.1|1048.9|1050.4|1049.2|1049.9|1048.7|45
1746176700000|2025-05-02 09:05:00|1049.9|1048.7|1050.1|1048.9|1050.5|1049.3|1049.6|1048.4|100
1746177000000|2025-05-02 09:10:00|1049.9|1048.7|1050.1|1048.9|1050.4|1049.2|1049.9|1048.7|33
1746177300000|2025-05-02 09:15:00|1050.3|1049.1|1050.4|1049.2|1050.6|1049.4|1050.1|1048.9|54
1746177600000|2025-05-02 09:20:00|1050.6|1049.4|1050.8|1049.6|1050.8|1049.6|1050.5|1049.3|16
1746177900000|2025-05-02 09:25:00|1050.9|1049.7|1051.3|1050.1|1051.3|1050.1|1050.9|1049.7|31
1746178200000|2025-05-02 09:30:00|1051.4|1050.2|1051.1|1049.9|1051.8|1050.6|1051.1|1049.9|89
1746178500000|2025-05-02 09:35:00|1051.2|1050|1051.3|1050.1|1051.4|1050.2|1051.2|1050|26
1746178800000|2025-05-02 09:40:00|1051.2|1050|1051.1|1049.9|1051.5|1050.3|1050.8|1049.6|31
1746179100000|2025-05-02 09:45:00|1050.9|1049.7|1051.1|1049.9|1051.4|1050.2|1050.8|1049.6|52
1746179400000|2025-05-02 09:50:00|1051.4|1050.2|1052.6|1051.4|1052.9|1051.7|1051.4|1050.2|164
1746179700000|2025-05-02 09:55:00|1052.7|1051.5|1052.9|1051.7|1053.1|1051.9|1052.6|1051.4|117
1746180000000|2025-05-02 10:00:00|1052.7|1051.5|1052.9|1051.7|1052.9|1051.7|1052.6|1051.4|28
1746180300000|2025-05-02 10:05:00|1053.1|1051.9|1052.9|1051.7|1053.1|1051.9|1052.8|1051.6|50
1746180600000|2025-05-02 10:10:00|1053|1051.8|1053.2|1052|1053.4|1052.2|1052.6|1051.4|35
1746180900000|2025-05-02 10:15:00|1053.4|1052.2|1053.4|1052.2|1054.4|1053.2|1053.4|1052.2|196
1746181200000|2025-05-02 10:20:00|1053.3|1052.1|1052.6|1051.4|1053.4|1052.2|1052.6|1051.4|29
1746181500000|2025-05-02 10:25:00|1051.9|1050.7|1051.1|1049.9|1052.1|1050.9|1051.1|1049.9|130
1746181800000|2025-05-02 10:30:00|1051.3|1050.1|1050.1|1048.9|1051.5|1050.3|1049.8|1048.6|66
1746182100000|2025-05-02 10:35:00|1050.2|1049|1051.6|1050.4|1051.6|1050.4|1050.2|1049|92
1746182400000|2025-05-02 10:40:00|1051.3|1050.1|1052.1|1050.9|1052.1|1050.9|1051.3|1050.1|36
1746182700000|2025-05-02 10:45:00|1052|1050.8|1051.5|1050.3|1052.3|1051.1|1051.4|1050.2|115
1746183000000|2025-05-02 10:50:00|1051.7|1050.5|1051.5|1050.3|1051.7|1050.5|1050.8|1049.6|27
1746183300000|2025-05-02 10:55:00|1051.4|1050.2|1051.1|1049.9|1051.4|1050.2|1051|1049.8|9
1746183600000|2025-05-02 11:00:00|1051|1049.8|1051.3|1050.1|1051.5|1050.3|1051|1049.8|7
1746183900000|2025-05-02 11:05:00|1051.1|1049.9|1051.3|1050.1|1051.3|1050.1|1051.1|1049.9|3
1746184200000|2025-05-02 11:10:00|1051.1|1049.9|1051.4|1050.2|1051.5|1050.3|1050.9|1049.7|78
1746184500000|2025-05-02 11:15:00|1051.3|1050.1|1052.4|1051.2|1052.6|1051.4|1051.3|1050.1|18
1746184800000|2025-05-02 11:20:00|1052.3|1051.1|1052.1|1050.9|1052.6|1051.4|1052|1050.8|21
1746185100000|2025-05-02 11:25:00|1052|1050.8|1050.8|1049.6|1052.3|1051.1|1050.5|1049.3|87
1746185400000|2025-05-02 11:30:00|1051.1|1049.9|1051.3|1050.1|1051.3|1050.1|1050.7|1049.5|11
1746185700000|2025-05-02 11:35:00|1051.1|1049.9|1050.8|1049.6|1051.2|1050|1050.5|1049.3|73
1746186000000|2025-05-02 11:40:00|1051|1049.8|1050.8|1049.6|1051.3|1050.1|1050.6|1049.4|50
1746186300000|2025-05-02 11:45:00|1051|1049.8|1051.8|1050.6|1051.8|1050.6|1050.8|1049.6|76
1746186600000|2025-05-02 11:50:00|1052|1050.8|1052.5|1051.3|1052.8|1051.6|1052|1050.8|60
1746186900000|2025-05-02 11:55:00|1052.4|1051.2|1052.8|1051.6|1052.8|1051.6|1052.3|1051.1|71
1746187200000|2025-05-02 12:00:00|1052.5|1051.3|1053|1051.8|1053|1051.8|1052|1050.8|73
1746187500000|2025-05-02 12:05:00|1052.8|1051.6|1053.3|1052.1|1053.5|1052.3|1052.8|1051.6|176
1746187800000|2025-05-02 12:10:00|1053.2|1052|1052.6|1051.4|1053.8|1052.6|1052.3|1051.1|251
1746188100000|2025-05-02 12:15:00|1052.3|1051.1|1052.3|1051.1|1052.8|1051.6|1052.1|1050.9|105
1746188400000|2025-05-02 12:20:00|1052.6|1051.4|1052.5|1051.3|1052.8|1051.6|1052.1|1050.9|358
1746188700000|2025-05-02 12:25:00|1052.6|1051.4|1051.6|1050.4|1052.7|1051.5|1051.4|1050.2|171
1746189000000|2025-05-02 12:30:00|1051.4|1050.2|1052.1|1050.9|1052.1|1050.9|1050.9|1049.7|310
1746189300000|2025-05-02 12:35:00|1051.9|1050.7|1052|1050.8|1052.4|1051.2|1051.6|1050.4|97
1746189600000|2025-05-02 12:40:00|1051.9|1050.7|1052.1|1050.9|1052.1|1050.9|1051.4|1050.2|112
1746192600000|2025-05-02 13:30:00|1053.6|1052.4|1051.6|1050.4|1053.8|1052.6|1050.2|1049|1816
1746192900000|2025-05-02 13:35:00|1051.9|1050.7|1053.9|1052.7|1053.9|1052.7|1051.6|1050.4|792
1746193200000|2025-05-02 13:40:00|1053.6|1052.4|1055.6|1054.4|1055.6|1054.4|1053.6|1052.4|821
1746193500000|2025-05-02 13:45:00|1055.9|1054.7|1054.4|1053.2|1056.3|1055.1|1053.6|1052.4|1190
1746193800000|2025-05-02 13:50:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1052.2|1051|1127
1746194100000|2025-05-02 13:55:00|1054.4|1053.2|1055.4|1054.2|1055.4|1054.2|1054.1|1052.9|712
1746194400000|2025-05-02 14:00:00|1055.1|1053.9|1054.1|1052.9|1055.6|1054.4|1053.6|1052.4|713
1746194700000|2025-05-02 14:05:00|1054.2|1053|1054.8|1053.6|1055.1|1053.9|1053.9|1052.7|663
1746195000000|2025-05-02 14:10:00|1054.9|1053.7|1054.9|1053.7|1055|1053.8|1053.6|1052.4|705
1746195300000|2025-05-02 14:15:00|1054.8|1053.6|1054.8|1053.6|1055.3|1054.1|1054.1|1052.9|458
1746195600000|2025-05-02 14:20:00|1054.7|1053.5|1056.8|1055.6|1056.8|1055.6|1054.1|1052.9|791
1746195900000|2025-05-02 14:25:00|1057|1055.8|1056|1054.8|1057.3|1056.1|1055.8|1054.6|837
1746196200000|2025-05-02 14:30:00|1056.3|1055.1|1055.7|1054.5|1056.5|1055.3|1055|1053.8|649
1746196500000|2025-05-02 14:35:00|1055.8|1054.6|1054.3|1053.1|1056|1054.8|1054.3|1053.1|609
1746196800000|2025-05-02 14:40:00|1054|1052.8|1054|1052.8|1054.7|1053.5|1054|1052.8|566
1746197100000|2025-05-02 14:45:00|1053.8|1052.6|1053.7|1052.5|1054|1052.8|1052.9|1051.7|870
1746197400000|2025-05-02 14:50:00|1054|1052.8|1055.7|1054.5|1055.7|1054.5|1053.8|1052.6|545
1746197700000|2025-05-02 14:55:00|1055.5|1054.3|1056.4|1055.2|1056.7|1055.5|1055.5|1054.3|479
1746198000000|2025-05-02 15:00:00|1056.5|1055.3|1057|1055.8|1057.9|1056.7|1056.4|1055.2|1229
1746198300000|2025-05-02 15:05:00|1057.2|1056|1055.9|1054.7|1057.2|1056|1055.6|1054.4|665
1746198600000|2025-05-02 15:10:00|1056.2|1055|1056.4|1055.2|1056.7|1055.5|1056.2|1055|350
1746198900000|2025-05-02 15:15:00|1056.7|1055.5|1056.4|1055.2|1057|1055.8|1056.2|1055|521
1746199200000|2025-05-02 15:20:00|1056.7|1055.5|1055.2|1054|1056.7|1055.5|1055.2|1054|606
1746199500000|2025-05-02 15:25:00|1055.1|1053.9|1054|1052.8|1055.1|1053.9|1053.7|1052.5|914
1746199800000|2025-05-02 15:30:00|1053.7|1052.5|1053.5|1052.3|1054.7|1053.5|1053.5|1052.3|583
1746200100000|2025-05-02 15:35:00|1053.4|1052.2|1053.8|1052.6|1054|1052.8|1053.3|1052.1|627
1746200400000|2025-05-02 15:40:00|1053.5|1052.3|1054|1052.8|1054.2|1053|1053.3|1052.1|355
1746200700000|2025-05-02 15:45:00|1054.2|1053|1054|1052.8|1054.8|1053.6|1054|1052.8|304
1746201000000|2025-05-02 15:50:00|1053.7|1052.5|1053.5|1052.3|1054.7|1053.5|1053.5|1052.3|238
1746201300000|2025-05-02 15:55:00|1053.7|1052.5|1053.7|1052.5|1054.2|1053|1053.5|1052.3|289
1746201600000|2025-05-02 16:00:00|1053.6|1052.4|1057.9|1056.7|1058.4|1057.2|1053.5|1052.3|2547
1746201900000|2025-05-02 16:05:00|1058|1056.8|1056.9|1055.7|1058|1056.8|1055.2|1054|1050
1746202200000|2025-05-02 16:10:00|1056.6|1055.4|1057.6|1056.4|1057.8|1056.6|1056.1|1054.9|436
1746202500000|2025-05-02 16:15:00|1057.3|1056.1|1057.6|1056.4|1058.6|1057.4|1057.3|1056.1|821
1746202800000|2025-05-02 16:20:00|1057.3|1056.1|1058|1056.8|1058.5|1057.3|1056.6|1055.4|561
1746203100000|2025-05-02 16:25:00|1057.8|1056.6|1057.8|1056.6|1058.1|1056.9|1057.4|1056.2|420
1746203400000|2025-05-02 16:30:00|1057.6|1056.4|1058.1|1056.9|1058.3|1057.1|1057.3|1056.1|370
1746203700000|2025-05-02 16:35:00|1057.8|1056.6|1058.1|1056.9|1058.8|1057.6|1057.8|1056.6|478
1746204000000|2025-05-02 16:40:00|1057.8|1056.6|1057.5|1056.3|1058.3|1057.1|1057.3|1056.1|201
1746204300000|2025-05-02 16:45:00|1057.3|1056.1|1058|1056.8|1058|1056.8|1057.3|1056.1|350
1746204600000|2025-05-02 16:50:00|1058.1|1056.9|1059.3|1058.1|1059.8|1058.6|1058|1056.8|600
1746204900000|2025-05-02 16:55:00|1059|1057.8|1057.8|1056.6|1059|1057.8|1057.6|1056.4|595
1746205200000|2025-05-02 17:00:00|1057.6|1056.4|1056.6|1055.4|1057.8|1056.6|1056.6|1055.4|741
1746205500000|2025-05-02 17:05:00|1056.8|1055.6|1057.5|1056.3|1057.5|1056.3|1056.6|1055.4|382
1746205800000|2025-05-02 17:10:00|1057.8|1056.6|1056.8|1055.6|1058.3|1057.1|1056.7|1055.5|539
1746206100000|2025-05-02 17:15:00|1056.6|1055.4|1055.1|1053.9|1056.8|1055.6|1055.1|1053.9|559
1746206400000|2025-05-02 17:20:00|1054.9|1053.7|1054.6|1053.4|1055.6|1054.4|1054.1|1052.9|651
1746206700000|2025-05-02 17:25:00|1054.8|1053.6|1054.6|1053.4|1055.5|1054.3|1054.6|1053.4|262
1746207000000|2025-05-02 17:30:00|1054.8|1053.6|1055.1|1053.9|1055.7|1054.5|1054.6|1053.4|952
1746207300000|2025-05-02 17:35:00|1054.9|1053.7|1054.3|1053.1|1055.3|1054.1|1054.1|1052.9|340
1746207600000|2025-05-02 17:40:00|1054.1|1052.9|1053.4|1052.2|1054.1|1052.9|1053.4|1052.2|769
1746207900000|2025-05-02 17:45:00|1053.6|1052.4|1053.2|1052|1053.7|1052.5|1052.9|1051.7|556
1746208200000|2025-05-02 17:50:00|1053|1051.8|1054|1052.8|1054|1052.8|1053|1051.8|584
1746208500000|2025-05-02 17:55:00|1053.7|1052.5|1053.7|1052.5|1054.2|1053|1053.7|1052.5|483
1746208800000|2025-05-02 18:00:00|1053.9|1052.7|1053.2|1052|1054.1|1052.9|1053.1|1051.9|758
1746209100000|2025-05-02 18:05:00|1053.3|1052.1|1055.1|1053.9|1055.2|1054|1053.2|1052|842
1746209400000|2025-05-02 18:10:00|1055|1053.8|1056.1|1054.9|1056.1|1054.9|1054.9|1053.7|1396
1746209700000|2025-05-02 18:15:00|1056.3|1055.1|1056.1|1054.9|1056.8|1055.6|1055.8|1054.6|1269
1746403200000|2025-05-05 00:00:00|1050.4|1049.2|1051.3|1050.1|1052.2|1051|1049.9|1048.7|450
1746403500000|2025-05-05 00:05:00|1051.6|1050.4|1051.2|1050|1051.8|1050.6|1050.8|1049.6|194
1746403800000|2025-05-05 00:10:00|1051.1|1049.9|1048.9|1047.7|1051.4|1050.2|1048.5|1047.3|643
1746404100000|2025-05-05 00:15:00|1049|1047.8|1049.2|1048|1049.4|1048.2|1048.9|1047.7|103
1746404400000|2025-05-05 00:20:00|1049|1047.8|1048.1|1046.9|1049.1|1047.9|1047.9|1046.7|172
1746404700000|2025-05-05 00:25:00|1048.2|1047|1048.1|1046.9|1048.4|1047.2|1047.4|1046.2|263
1746405000000|2025-05-05 00:30:00|1048.2|1047|1047.9|1046.7|1048.2|1047|1047.4|1046.2|76
1746405300000|2025-05-05 00:35:00|1047.8|1046.6|1048.2|1047|1048.4|1047.2|1047.7|1046.5|58
1746405600000|2025-05-05 00:40:00|1048.1|1046.9|1048.2|1047|1048.2|1047|1047.8|1046.6|24
1746405900000|2025-05-05 00:45:00|1048.4|1047.2|1048.9|1047.7|1048.9|1047.7|1048.4|1047.2|104
1746406200000|2025-05-05 00:50:00|1048.7|1047.5|1048.9|1047.7|1048.9|1047.7|1048.4|1047.2|20
1746406500000|2025-05-05 00:55:00|1048.8|1047.6|1048.4|1047.2|1048.8|1047.6|1048.4|1047.2|14
1746406800000|2025-05-05 01:00:00|1048.3|1047.1|1048|1046.8|1048.4|1047.2|1047.9|1046.7|46
1746407100000|2025-05-05 01:05:00|1048.2|1047|1048.8|1047.6|1048.8|1047.6|1048.2|1047|34
1746407400000|2025-05-05 01:10:00|1048.6|1047.4|1048.5|1047.3|1048.9|1047.7|1048.4|1047.2|25
1746407700000|2025-05-05 01:15:00|1048.4|1047.2|1048.9|1047.7|1048.9|1047.7|1048.4|1047.2|41
1746408000000|2025-05-05 01:20:00|1048.8|1047.6|1048.6|1047.4|1048.8|1047.6|1048.6|1047.4|19
1746408300000|2025-05-05 01:25:00|1048.7|1047.5|1048.6|1047.4|1048.7|1047.5|1048.4|1047.2|50
1746408600000|2025-05-05 01:30:00|1048.4|1047.2|1048.2|1047|1048.4|1047.2|1048.2|1047|56
1746408900000|2025-05-05 01:35:00|1047.9|1046.7|1047.9|1046.7|1047.9|1046.7|1047.9|1046.7|17
1746409200000|2025-05-05 01:40:00|1047.7|1046.5|1047.9|1046.7|1048|1046.8|1047.7|1046.5|44
1746409500000|2025-05-05 01:45:00|1048|1046.8|1048.2|1047|1048.2|1047|1048|1046.8|13
1746409800000|2025-05-05 01:50:00|1048.1|1046.9|1048.4|1047.2|1048.4|1047.2|1048.1|1046.9|34
1746410100000|2025-05-05 01:55:00|1048.3|1047.1|1048.2|1047|1048.4|1047.2|1048.2|1047|8
1746410400000|2025-05-05 02:00:00|1048.1|1046.9|1048.2|1047|1048.2|1047|1047.9|1046.7|43
1746410700000|2025-05-05 02:05:00|1047.9|1046.7|1048.2|1047|1048.2|1047|1047.9|1046.7|107
1746411000000|2025-05-05 02:10:00|1048.1|1046.9|1047.9|1046.7|1048.2|1047|1047.9|1046.7|37
1746411300000|2025-05-05 02:15:00|1048.1|1046.9|1048.2|1047|1048.3|1047.1|1048.1|1046.9|3
1746411600000|2025-05-05 02:20:00|1048.4|1047.2|1048.3|1047.1|1048.4|1047.2|1048.2|1047|11
1746411900000|2025-05-05 02:25:00|1048.4|1047.2|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|15
1746412200000|2025-05-05 02:30:00|1048.5|1047.3|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|18
1746412500000|2025-05-05 02:35:00|1048.5|1047.3|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|24
1746412800000|2025-05-05 02:40:00|1048.7|1047.5|1048.4|1047.2|1048.7|1047.5|1048.4|1047.2|20
1746413100000|2025-05-05 02:45:00|1048.2|1047|1048.2|1047|1048.2|1047|1048.2|1047|21
1746413400000|2025-05-05 02:50:00|||||||||21
1746413700000|2025-05-05 02:55:00|1048.3|1047.1|1048.2|1047|1048.3|1047.1|1048.2|1047|8
1746414000000|2025-05-05 03:00:00|1048.1|1046.9|1048|1046.8|1048.2|1047|1047.9|1046.7|18
1746414300000|2025-05-05 03:05:00|1047.9|1046.7|1047.9|1046.7|1048|1046.8|1047.9|1046.7|8
1746414600000|2025-05-05 03:10:00|1048.1|1046.9|1048|1046.8|1048.1|1046.9|1048|1046.8|9
1746414900000|2025-05-05 03:15:00|1047.9|1046.7|1047.9|1046.7|1048|1046.8|1047.9|1046.7|11
1746415200000|2025-05-05 03:20:00|1047.6|1046.4|1047.7|1046.5|1047.7|1046.5|1047.4|1046.2|14
1746415500000|2025-05-05 03:25:00|1047.6|1046.4|1047.6|1046.4|1047.9|1046.7|1047.5|1046.3|40
1746415800000|2025-05-05 03:30:00|1047.5|1046.3|1047.4|1046.2|1047.5|1046.3|1047.4|1046.2|17
1746416100000|2025-05-05 03:35:00|1047.6|1046.4|1047.4|1046.2|1047.6|1046.4|1046.7|1045.5|154
1746416400000|2025-05-05 03:40:00|1047.6|1046.4|1047.2|1046|1047.6|1046.4|1047.2|1046|24
1746416700000|2025-05-05 03:45:00|||||||||5
1746417000000|2025-05-05 03:50:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.2|1046|21
1746417300000|2025-05-05 03:55:00|1047.2|1046|1047.2|1046|1047.2|1046|1046.9|1045.7|66
1746417600000|2025-05-05 04:00:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|20
1746417900000|2025-05-05 04:05:00|1047|1045.8|1047.2|1046|1047.2|1046|1047|1045.8|12
1746418200000|2025-05-05 04:10:00|1047.4|1046.2|1047.2|1046|1047.4|1046.2|1047.2|1046|35
1746418500000|2025-05-05 04:15:00|1047.4|1046.2|1047.2|1046|1047.4|1046.2|1047.2|1046|15
1746418800000|2025-05-05 04:20:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|80
1746419100000|2025-05-05 04:25:00|1047|1045.8|1046.6|1045.4|1047.1|1045.9|1046.6|1045.4|131
1746419400000|2025-05-05 04:30:00|||||||||4
1746419700000|2025-05-05 04:35:00|1046.8|1045.6|1046.6|1045.4|1046.8|1045.6|1046.6|1045.4|22
1746420000000|2025-05-05 04:40:00|1046.7|1045.5|1046.9|1045.7|1046.9|1045.7|1046.6|1045.4|17
1746420300000|2025-05-05 04:45:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.9|1045.7|22
1746420600000|2025-05-05 04:50:00|1046.6|1045.4|1046.9|1045.7|1046.9|1045.7|1046.6|1045.4|11
1746420900000|2025-05-05 04:55:00|1046.8|1045.6|1046.9|1045.7|1046.9|1045.7|1046.7|1045.5|2
1746421200000|2025-05-05 05:00:00|1046.7|1045.5|1046.6|1045.4|1046.7|1045.5|1046.6|1045.4|12
1746421500000|2025-05-05 05:05:00|1046.8|1045.6|1046.9|1045.7|1046.9|1045.7|1046.8|1045.6|19
1746421800000|2025-05-05 05:10:00|1046.7|1045.5|1046.6|1045.4|1046.7|1045.5|1046.6|1045.4|4
1746422100000|2025-05-05 05:15:00|1046.9|1045.7|1046.6|1045.4|1046.9|1045.7|1046.6|1045.4|46
1746422400000|2025-05-05 05:20:00|1046.4|1045.2|1046.2|1045|1046.6|1045.4|1046.1|1044.9|109
1746422700000|2025-05-05 05:25:00|1046.1|1044.9|1046.4|1045.2|1046.4|1045.2|1046.1|1044.9|38
1746423000000|2025-05-05 05:30:00|1046.5|1045.3|1046.4|1045.2|1046.6|1045.4|1046.4|1045.2|38
1746423300000|2025-05-05 05:35:00|1046.5|1045.3|1046.4|1045.2|1046.5|1045.3|1046.4|1045.2|17
1746423600000|2025-05-05 05:40:00|1046.3|1045.1|1046.1|1044.9|1046.3|1045.1|1046.1|1044.9|16
1746423900000|2025-05-05 05:45:00|1046.3|1045.1|1046.2|1045|1046.3|1045.1|1046.1|1044.9|46
1746424200000|2025-05-05 05:50:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|57
1746424500000|2025-05-05 05:55:00|1046.2|1045|1046.2|1045|1046.3|1045.1|1046.1|1044.9|22
1746424800000|2025-05-05 06:00:00|1046.3|1045.1|1046.6|1045.4|1046.6|1045.4|1046.2|1045|11
1746425100000|2025-05-05 06:05:00|1046.7|1045.5|1046.8|1045.6|1046.8|1045.6|1046.7|1045.5|29
1746425400000|2025-05-05 06:10:00|1046.7|1045.5|1047|1045.8|1047|1045.8|1046.6|1045.4|60
1746425700000|2025-05-05 06:15:00|1047.1|1045.9|1046.8|1045.6|1047.1|1045.9|1046.8|1045.6|7
1746426000000|2025-05-05 06:20:00|1046.3|1045.1|1046.1|1044.9|1046.3|1045.1|1046.1|1044.9|50
1746426300000|2025-05-05 06:25:00|1046.2|1045|1046.1|1044.9|1046.2|1045|1046.1|1044.9|10
1746426600000|2025-05-05 06:30:00|1046.3|1045.1|1046.2|1045|1046.3|1045.1|1046|1044.8|82
1746426900000|2025-05-05 06:35:00|1046.3|1045.1|1046.3|1045.1|1046.3|1045.1|1046.2|1045|17
1746427200000|2025-05-05 06:40:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1046|1044.8|15
1746427500000|2025-05-05 06:45:00|||||||||20
1746427800000|2025-05-05 06:50:00|1046.1|1044.9|1046.3|1045.1|1046.3|1045.1|1046.1|1044.9|38
1746428100000|2025-05-05 06:55:00|1046.5|1045.3|1046.4|1045.2|1046.6|1045.4|1046.1|1044.9|96
1746428400000|2025-05-05 07:00:00|1046.6|1045.4|1047.8|1046.6|1048.1|1046.9|1046.4|1045.2|168
1746428700000|2025-05-05 07:05:00|1047.9|1046.7|1048.6|1047.4|1048.9|1047.7|1047.9|1046.7|70
1746429000000|2025-05-05 07:10:00|1048.4|1047.2|1048.5|1047.3|1048.6|1047.4|1048.4|1047.2|25
1746429300000|2025-05-05 07:15:00|1048.6|1047.4|1048.7|1047.5|1048.9|1047.7|1048.4|1047.2|40
1746429600000|2025-05-05 07:20:00|1048.6|1047.4|1048.6|1047.4|1048.9|1047.7|1048.4|1047.2|80
1746429900000|2025-05-05 07:25:00|1048.4|1047.2|1048.6|1047.4|1048.8|1047.6|1048.4|1047.2|50
1746430200000|2025-05-05 07:30:00|1048.4|1047.2|1048.1|1046.9|1048.6|1047.4|1048.1|1046.9|28
1746430500000|2025-05-05 07:35:00|1048.2|1047|1048.6|1047.4|1048.6|1047.4|1048.1|1046.9|23
1746430800000|2025-05-05 07:40:00|1048.5|1047.3|1048.6|1047.4|1048.6|1047.4|1048.3|1047.1|27
1746431100000|2025-05-05 07:45:00|1048.3|1047.1|1048.8|1047.6|1048.8|1047.6|1048.1|1046.9|144
1746431400000|2025-05-05 07:50:00|1048.6|1047.4|1048.2|1047|1048.6|1047.4|1048.1|1046.9|73
1746431700000|2025-05-05 07:55:00|1048.3|1047.1|1048.8|1047.6|1048.8|1047.6|1048.3|1047.1|22
1746432000000|2025-05-05 08:00:00|1049|1047.8|1048.5|1047.3|1049.3|1048.1|1048.5|1047.3|62
1746432300000|2025-05-05 08:05:00|1048.6|1047.4|1049.3|1048.1|1049.5|1048.3|1048.6|1047.4|24
1746432600000|2025-05-05 08:10:00|1049.4|1048.2|1049.4|1048.2|1049.6|1048.4|1049|1047.8|40
1746432900000|2025-05-05 08:15:00|1049.6|1048.4|1049.6|1048.4|1049.6|1048.4|1049.3|1048.1|2
1746433200000|2025-05-05 08:20:00|1049.3|1048.1|1049.4|1048.2|1049.6|1048.4|1049.3|1048.1|21
1746433500000|2025-05-05 08:25:00|1049.3|1048.1|1049.8|1048.6|1049.8|1048.6|1049.3|1048.1|22
1746433800000|2025-05-05 08:30:00|1050|1048.8|1050|1048.8|1050|1048.8|1050|1048.8|7
1746434100000|2025-05-05 08:35:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.6|1048.4|44
1746434400000|2025-05-05 08:40:00|1049.9|1048.7|1049.5|1048.3|1050.1|1048.9|1049.5|1048.3|0
1746434700000|2025-05-05 08:45:00|1049.4|1048.2|1049.1|1047.9|1049.6|1048.4|1049.1|1047.9|17
1746435000000|2025-05-05 08:50:00|1049.3|1048.1|1049.3|1048.1|1049.6|1048.4|1049.3|1048.1|11
1746435300000|2025-05-05 08:55:00|1049.4|1048.2|1049.1|1047.9|1049.4|1048.2|1049.1|1047.9|3
1746435600000|2025-05-05 09:00:00|1049|1047.8|1049.7|1048.5|1049.7|1048.5|1049|1047.8|23
1746435900000|2025-05-05 09:05:00|1049.6|1048.4|1049.2|1048|1049.8|1048.6|1049.1|1047.9|30
1746436200000|2025-05-05 09:10:00|1049.3|1048.1|1048.6|1047.4|1049.3|1048.1|1048.3|1047.1|23
1746436500000|2025-05-05 09:15:00|1048.8|1047.6|1049.3|1048.1|1049.3|1048.1|1048.4|1047.2|38
1746436800000|2025-05-05 09:20:00|1049.1|1047.9|1049.3|1048.1|1049.4|1048.2|1048.8|1047.6|22
1746437100000|2025-05-05 09:25:00|1049.2|1048|1049.3|1048.1|1049.3|1048.1|1049.1|1047.9|11
1746437400000|2025-05-05 09:30:00|1049.2|1048|1049.1|1047.9|1049.6|1048.4|1049.1|1047.9|13
1746437700000|2025-05-05 09:35:00|1049|1047.8|1049.1|1047.9|1049.5|1048.3|1048.8|1047.6|58
1746438000000|2025-05-05 09:40:00|1049|1047.8|1048.7|1047.5|1049|1047.8|1048.6|1047.4|20
1746438300000|2025-05-05 09:45:00|1048.6|1047.4|1048.7|1047.5|1048.8|1047.6|1048.6|1047.4|22
1746438600000|2025-05-05 09:50:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.6|1047.4|16
1746438900000|2025-05-05 09:55:00|1048.6|1047.4|1048.8|1047.6|1049.1|1047.9|1048.3|1047.1|66
1746439200000|2025-05-05 10:00:00|1048.7|1047.5|1048.3|1047.1|1049.2|1048|1048.3|1047.1|45
1746439500000|2025-05-05 10:05:00|1047.6|1046.4|1047.6|1046.4|1047.8|1046.6|1047.3|1046.1|101
1746439800000|2025-05-05 10:10:00|1047.7|1046.5|1047.5|1046.3|1047.8|1046.6|1046.8|1045.6|169
1746440100000|2025-05-05 10:15:00|1047.4|1046.2|1047.3|1046.1|1047.5|1046.3|1047|1045.8|91
1746440400000|2025-05-05 10:20:00|1047.5|1046.3|1047.3|1046.1|1047.5|1046.3|1047|1045.8|14
1746440700000|2025-05-05 10:25:00|1047.2|1046|1047.3|1046.1|1047.3|1046.1|1047|1045.8|5
1746441000000|2025-05-05 10:30:00|1047.2|1046|1047.5|1046.3|1047.5|1046.3|1047|1045.8|9
1746441300000|2025-05-05 10:35:00|1047.4|1046.2|1047.3|1046.1|1047.5|1046.3|1047.1|1045.9|25
1746441600000|2025-05-05 10:40:00|1047.5|1046.3|1047.5|1046.3|1047.5|1046.3|1047.4|1046.2|7
1746441900000|2025-05-05 10:45:00|1047.3|1046.1|1047.3|1046.1|1047.5|1046.3|1047|1045.8|47
1746442200000|2025-05-05 10:50:00|1047.5|1046.3|1047.3|1046.1|1047.5|1046.3|1047.1|1045.9|32
1746442500000|2025-05-05 10:55:00|1047.1|1045.9|1047.5|1046.3|1047.5|1046.3|1046.8|1045.6|48
1746442800000|2025-05-05 11:00:00|1047.8|1046.6|1047.2|1046|1048.5|1047.3|1047.2|1046|129
1746443100000|2025-05-05 11:05:00|1047.3|1046.1|1047.8|1046.6|1048.1|1046.9|1047.3|1046.1|99
1746443400000|2025-05-05 11:10:00|1047.7|1046.5|1047.6|1046.4|1047.8|1046.6|1047.6|1046.4|25
1746443700000|2025-05-05 11:15:00|1047.8|1046.6|1048.3|1047.1|1048.3|1047.1|1047.7|1046.5|50
1746444000000|2025-05-05 11:20:00|1048.5|1047.3|1048.3|1047.1|1048.6|1047.4|1048.3|1047.1|11
1746444300000|2025-05-05 11:25:00|1048.5|1047.3|1048.5|1047.3|1048.7|1047.5|1048.4|1047.2|40
1746444600000|2025-05-05 11:30:00|1048.4|1047.2|1048.7|1047.5|1048.9|1047.7|1048.3|1047.1|75
1746444900000|2025-05-05 11:35:00|1048.5|1047.3|1048.9|1047.7|1049|1047.8|1048.5|1047.3|36
1746445200000|2025-05-05 11:40:00|1049.2|1048|1049|1047.8|1049.4|1048.2|1048.5|1047.3|131
1746445500000|2025-05-05 11:45:00|1048.7|1047.5|1049.2|1048|1049.4|1048.2|1048.7|1047.5|33
1746445800000|2025-05-05 11:50:00|1049.1|1047.9|1049.5|1048.3|1049.5|1048.3|1049.1|1047.9|78
1746446100000|2025-05-05 11:55:00|1049.3|1048.1|1048.7|1047.5|1049.5|1048.3|1048.7|1047.5|32
1746446400000|2025-05-05 12:00:00|1048.5|1047.3|1049.4|1048.2|1049.5|1048.3|1048.5|1047.3|114
1746446700000|2025-05-05 12:05:00|1049.2|1048|1049.5|1048.3|1049.7|1048.5|1049.2|1048|68
1746447000000|2025-05-05 12:10:00|1049.6|1048.4|1051.3|1050.1|1051.3|1050.1|1049.5|1048.3|232
1746447300000|2025-05-05 12:15:00|1051.5|1050.3|1051.3|1050.1|1051.5|1050.3|1050.8|1049.6|92
1746447600000|2025-05-05 12:20:00|1051.2|1050|1051.5|1050.3|1051.8|1050.6|1051.2|1050|120
1746447900000|2025-05-05 12:25:00|1051|1049.8|1050.8|1049.6|1051.3|1050.1|1050.8|1049.6|98
1746448200000|2025-05-05 12:30:00|1051|1049.8|1050.8|1049.6|1051|1049.8|1050.5|1049.3|86
1746448500000|2025-05-05 12:35:00|1050.7|1049.5|1050.3|1049.1|1051|1049.8|1050|1048.8|175
1746448800000|2025-05-05 12:40:00|1050.5|1049.3|1050.8|1049.6|1050.8|1049.6|1050.2|1049|110
1746451800000|2025-05-05 13:30:00|1050.9|1049.7|1052.2|1051|1053.2|1052|1049.5|1048.3|1672
1746452100000|2025-05-05 13:35:00|1051.7|1050.5|1049.5|1048.3|1052.2|1051|1049.2|1048|616
1746452400000|2025-05-05 13:40:00|1049.4|1048.2|1050.8|1049.6|1050.8|1049.6|1048.5|1047.3|776
1746452700000|2025-05-05 13:45:00|1050.7|1049.5|1051.5|1050.3|1051.7|1050.5|1050|1048.8|665
1746453000000|2025-05-05 13:50:00|1051.7|1050.5|1052.9|1051.7|1052.9|1051.7|1051.4|1050.2|589
1746453300000|2025-05-05 13:55:00|1052.7|1051.5|1052.4|1051.2|1052.9|1051.7|1051.7|1050.5|382
1746453600000|2025-05-05 14:00:00|1052.2|1051|1052.7|1051.5|1052.9|1051.7|1052|1050.8|483
1746453900000|2025-05-05 14:05:00|1052.4|1051.2|1051.9|1050.7|1052.4|1051.2|1050.9|1049.7|443
1746454200000|2025-05-05 14:10:00|1052.1|1050.9|1052.1|1050.9|1052.7|1051.5|1051.9|1050.7|287
1746454500000|2025-05-05 14:15:00|1052.2|1051|1051.2|1050|1053.7|1052.5|1051.2|1050|613
1746454800000|2025-05-05 14:20:00|1051.3|1050.1|1052|1050.8|1052.7|1051.5|1051|1049.8|678
1746455100000|2025-05-05 14:25:00|1052.2|1051|1051.2|1050|1052.2|1051|1050.8|1049.6|603
1746455400000|2025-05-05 14:30:00|1051|1049.8|1049.7|1048.5|1051.5|1050.3|1049.5|1048.3|670
1746455700000|2025-05-05 14:35:00|1049.8|1048.6|1049.7|1048.5|1050|1048.8|1048.1|1046.9|941
1746456000000|2025-05-05 14:40:00|1049.6|1048.4|1048.5|1047.3|1049.9|1048.7|1048.2|1047|389
1746456300000|2025-05-05 14:45:00|1048.4|1047.2|1048.5|1047.3|1048.7|1047.5|1048|1046.8|436
1746456600000|2025-05-05 14:50:00|1048.6|1047.4|1048.4|1047.2|1048.9|1047.7|1047.9|1046.7|498
1746456900000|2025-05-05 14:55:00|1048.5|1047.3|1047.9|1046.7|1048.7|1047.5|1047.4|1046.2|542
1746457200000|2025-05-05 15:00:00|1047.7|1046.5|1047.4|1046.2|1047.9|1046.7|1046.9|1045.7|522
1746457500000|2025-05-05 15:05:00|1047.1|1045.9|1046.9|1045.7|1047.4|1046.2|1046.4|1045.2|593
1746457800000|2025-05-05 15:10:00|1047.1|1045.9|1047.4|1046.2|1047.4|1046.2|1046.8|1045.6|493
1746458100000|2025-05-05 15:15:00|1047.2|1046|1047.5|1046.3|1048.4|1047.2|1047.2|1046|446
1746458400000|2025-05-05 15:20:00|1047.7|1046.5|1047.2|1046|1048.2|1047|1046.9|1045.7|386
1746458700000|2025-05-05 15:25:00|1047.1|1045.9|1047.2|1046|1047.4|1046.2|1046.4|1045.2|742
1746459000000|2025-05-05 15:30:00|1047.4|1046.2|1047.9|1046.7|1048.7|1047.5|1047.4|1046.2|554
1746459300000|2025-05-05 15:35:00|1047.7|1046.5|1047.9|1046.7|1048.2|1047|1047.4|1046.2|361
1746459600000|2025-05-05 15:40:00|1048|1046.8|1047.6|1046.4|1048.2|1047|1047.2|1046|241
1746459900000|2025-05-05 15:45:00|1047.7|1046.5|1049.1|1047.9|1049.3|1048.1|1047.6|1046.4|322
1746460200000|2025-05-05 15:50:00|1049|1047.8|1048.7|1047.5|1049.2|1048|1048.2|1047|257
1746460500000|2025-05-05 15:55:00|1048.6|1047.4|1047.9|1046.7|1048.9|1047.7|1047.6|1046.4|240
1746460800000|2025-05-05 16:00:00|1048.1|1046.9|1048.4|1047.2|1048.4|1047.2|1047.4|1046.2|365
1746461100000|2025-05-05 16:05:00|1048.1|1046.9|1047.2|1046|1048.4|1047.2|1046.9|1045.7|366
1746461400000|2025-05-05 16:10:00|1046.9|1045.7|1046.2|1045|1047.4|1046.2|1046.2|1045|512
1746461700000|2025-05-05 16:15:00|1046.4|1045.2|1047.2|1046|1047.7|1046.5|1046|1044.8|617
1746462000000|2025-05-05 16:20:00|1047|1045.8|1046.4|1045.2|1047.4|1046.2|1046.4|1045.2|300
1746462300000|2025-05-05 16:25:00|1046.2|1045|1045|1043.8|1046.5|1045.3|1045|1043.8|656
1746462600000|2025-05-05 16:30:00|1045.2|1044|1044.4|1043.2|1045.2|1044|1044.3|1043.1|652
1746462900000|2025-05-05 16:35:00|1044.5|1043.3|1044|1042.8|1044.5|1043.3|1043.8|1042.6|795
1746463200000|2025-05-05 16:40:00|1043.8|1042.6|1045.5|1044.3|1045.5|1044.3|1043.8|1042.6|641
1746463500000|2025-05-05 16:45:00|1045.2|1044|1043.8|1042.6|1045.2|1044|1043.3|1042.1|855
1746463800000|2025-05-05 16:50:00|1044|1042.8|1044.4|1043.2|1044.8|1043.6|1044|1042.8|433
1746464100000|2025-05-05 16:55:00|1044.5|1043.3|1043.3|1042.1|1044.5|1043.3|1042.9|1041.7|645
1746464400000|2025-05-05 17:00:00|1043.4|1042.2|1043.6|1042.4|1043.9|1042.7|1042.9|1041.7|715
1746464700000|2025-05-05 17:05:00|1043.4|1042.2|1042.9|1041.7|1043.6|1042.4|1042.1|1040.9|839
1746465000000|2025-05-05 17:10:00|1043.1|1041.9|1042.9|1041.7|1043.9|1042.7|1042.9|1041.7|626
1746465300000|2025-05-05 17:15:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.4|1041.2|932
1746465600000|2025-05-05 17:20:00|1042.9|1041.7|1043.1|1041.9|1043.4|1042.2|1042.7|1041.5|262
1746465900000|2025-05-05 17:25:00|1042.9|1041.7|1042.7|1041.5|1043.1|1041.9|1042.6|1041.4|225
1746466200000|2025-05-05 17:30:00|1042.8|1041.6|1042.7|1041.5|1043.2|1042|1042.4|1041.2|266
1746466500000|2025-05-05 17:35:00|1042.6|1041.4|1042.3|1041.1|1042.6|1041.4|1042.2|1041|789
1746466800000|2025-05-05 17:40:00|1042.5|1041.3|1042.8|1041.6|1042.8|1041.6|1042.3|1041.1|289
1746467100000|2025-05-05 17:45:00|1042.7|1041.5|1043.1|1041.9|1043.1|1041.9|1042.3|1041.1|755
1746467400000|2025-05-05 17:50:00|1042.8|1041.6|1043.5|1042.3|1043.8|1042.6|1042.8|1041.6|955
1746467700000|2025-05-05 17:55:00|1043.8|1042.6|1042.8|1041.6|1044|1042.8|1042.8|1041.6|751
1746468000000|2025-05-05 18:00:00|1043.1|1041.9|1042.6|1041.4|1043.8|1042.6|1042.3|1041.1|540
1746468300000|2025-05-05 18:05:00|1042.8|1041.6|1042.1|1040.9|1042.8|1041.6|1042.1|1040.9|884
1746468600000|2025-05-05 18:10:00|1041.9|1040.7|1042.9|1041.7|1043.3|1042.1|1041.6|1040.4|2347
1746468900000|2025-05-05 18:15:00|1043.1|1041.9|1043.4|1042.2|1044.1|1042.9|1042.6|1041.4|1674
1746489600000|2025-05-06 00:00:00|1043.2|1042|1043.1|1041.9|1043.7|1042.5|1042.6|1041.4|268
1746489900000|2025-05-06 00:05:00|1043|1041.8|1043.4|1042.2|1043.7|1042.5|1042.9|1041.7|90
1746490200000|2025-05-06 00:10:00|1043.1|1041.9|1042.1|1040.9|1043.1|1041.9|1042.1|1040.9|76
1746490500000|2025-05-06 00:15:00|1042|1040.8|1040.6|1039.4|1042|1040.8|1040.4|1039.2|218
1746490800000|2025-05-06 00:20:00|1040.8|1039.6|1040.4|1039.2|1040.9|1039.7|1040.1|1038.9|99
1746491100000|2025-05-06 00:25:00|1040.2|1039|1040.2|1039|1040.4|1039.2|1040.1|1038.9|22
1746491400000|2025-05-06 00:30:00|1040.3|1039.1|1039.9|1038.7|1040.3|1039.1|1039.9|1038.7|67
1746491700000|2025-05-06 00:35:00|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|60
1746492000000|2025-05-06 00:40:00|1039.9|1038.7|1039.8|1038.6|1039.9|1038.7|1039.7|1038.5|28
1746492300000|2025-05-06 00:45:00|1039.7|1038.5|1039.6|1038.4|1039.7|1038.5|1039.5|1038.3|16
1746492600000|2025-05-06 00:50:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.3|1038.1|42
1746492900000|2025-05-06 00:55:00|1039.6|1038.4|1039.4|1038.2|1039.9|1038.7|1039.4|1038.2|39
1746493200000|2025-05-06 01:00:00|1039.5|1038.3|1039.7|1038.5|1040.7|1039.5|1038.8|1037.6|438
1746493500000|2025-05-06 01:05:00|1039.6|1038.4|1041|1039.8|1041|1039.8|1039.5|1038.3|190
1746493800000|2025-05-06 01:10:00|1040.9|1039.7|1039.8|1038.6|1041.3|1040.1|1039.8|1038.6|189
1746494100000|2025-05-06 01:15:00|1039.7|1038.5|1039.8|1038.6|1040.5|1039.3|1039.6|1038.4|86
1746494400000|2025-05-06 01:20:00|1039.7|1038.5|1039.6|1038.4|1040.6|1039.4|1039.1|1037.9|196
1746494700000|2025-05-06 01:25:00|1039.4|1038.2|1039.9|1038.7|1040.1|1038.9|1039.1|1037.9|96
1746495000000|2025-05-06 01:30:00|1039.8|1038.6|1039.9|1038.7|1039.9|1038.7|1039.4|1038.2|54
1746495300000|2025-05-06 01:35:00|1039.8|1038.6|1039.1|1037.9|1039.8|1038.6|1038.9|1037.7|68
1746495600000|2025-05-06 01:40:00|1039|1037.8|1039.1|1037.9|1039.4|1038.2|1038.9|1037.7|38
1746495900000|2025-05-06 01:45:00|1039.2|1038|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|15
1746496200000|2025-05-06 01:50:00|1039.2|1038|1039.2|1038|1039.6|1038.4|1039.1|1037.9|22
1746496500000|2025-05-06 01:55:00|1039.4|1038.2|1039.9|1038.7|1039.9|1038.7|1039.1|1037.9|24
1746496800000|2025-05-06 02:00:00|1040.1|1038.9|1039.6|1038.4|1040.4|1039.2|1039.6|1038.4|19
1746497100000|2025-05-06 02:05:00|1039.8|1038.6|1039.6|1038.4|1039.8|1038.6|1039.6|1038.4|12
1746497400000|2025-05-06 02:10:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.6|1038.4|11
1746497700000|2025-05-06 02:15:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.7|1038.5|2
1746498000000|2025-05-06 02:20:00|1040|1038.8|1040.1|1038.9|1040.1|1038.9|1040|1038.8|11
1746498300000|2025-05-06 02:25:00|1039.9|1038.7|1039.4|1038.2|1040.1|1038.9|1039.4|1038.2|82
1746498600000|2025-05-06 02:30:00|1039.6|1038.4|1040.1|1038.9|1040.3|1039.1|1039.6|1038.4|138
1746498900000|2025-05-06 02:35:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.7|1038.5|15
1746499200000|2025-05-06 02:40:00|1040.2|1039|1040.1|1038.9|1040.3|1039.1|1040.1|1038.9|10
1746499500000|2025-05-06 02:45:00|1040.3|1039.1|1041.1|1039.9|1041.1|1039.9|1040.3|1039.1|58
1746499800000|2025-05-06 02:50:00|1041.2|1040|1041.1|1039.9|1041.6|1040.4|1040.9|1039.7|113
1746500100000|2025-05-06 02:55:00|1041|1039.8|1041|1039.8|1041.3|1040.1|1040.9|1039.7|64
1746500400000|2025-05-06 03:00:00|1040.9|1039.7|1041|1039.8|1041.1|1039.9|1040.6|1039.4|20
1746500700000|2025-05-06 03:05:00|1040.9|1039.7|1040.9|1039.7|1040.9|1039.7|1040.6|1039.4|13
1746501000000|2025-05-06 03:10:00|1040.7|1039.5|1040.6|1039.4|1041.1|1039.9|1040.6|1039.4|10
1746501300000|2025-05-06 03:15:00|1040.5|1039.3|1040.6|1039.4|1040.8|1039.6|1040.4|1039.2|4
1746501600000|2025-05-06 03:20:00|1040.7|1039.5|1041.2|1040|1041.2|1040|1040.6|1039.4|19
1746501900000|2025-05-06 03:25:00|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|1040.9|1039.7|24
1746502200000|2025-05-06 03:30:00|1041.7|1040.5|1041.4|1040.2|1041.7|1040.5|1041.4|1040.2|19
1746502500000|2025-05-06 03:35:00|1041.6|1040.4|1041.6|1040.4|1041.7|1040.5|1041.6|1040.4|4
1746502800000|2025-05-06 03:40:00|||||||||29
1746503100000|2025-05-06 03:45:00|1041.4|1040.2|1041.5|1040.3|1041.6|1040.4|1041.4|1040.2|12
1746503400000|2025-05-06 03:50:00|1041.4|1040.2|1041.1|1039.9|1041.4|1040.2|1041.1|1039.9|3
1746503700000|2025-05-06 03:55:00|1041.4|1040.2|1041.1|1039.9|1041.4|1040.2|1041.1|1039.9|5
1746504000000|2025-05-06 04:00:00|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|2
1746504300000|2025-05-06 04:05:00|1041.2|1040|1041.2|1040|1041.4|1040.2|1041.1|1039.9|4
1746504600000|2025-05-06 04:10:00|1041.4|1040.2|1041.6|1040.4|1041.7|1040.5|1041.2|1040|142
1746504900000|2025-05-06 04:15:00|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|24
1746505200000|2025-05-06 04:20:00|||||||||1
1746505500000|2025-05-06 04:25:00|||||||||3
1746505800000|2025-05-06 04:30:00|||||||||1
1746506100000|2025-05-06 04:35:00|1042|1040.8|1042.1|1040.9|1042.2|1041|1041.9|1040.7|11
1746506400000|2025-05-06 04:40:00|1042.3|1041.1|1042.4|1041.2|1042.4|1041.2|1042.1|1040.9|27
1746506700000|2025-05-06 04:45:00|1042.1|1040.9|1042.4|1041.2|1042.4|1041.2|1042.1|1040.9|12
1746507000000|2025-05-06 04:50:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|26
1746507300000|2025-05-06 04:55:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|3
1746507600000|2025-05-06 05:00:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.1|1040.9|30
1746507900000|2025-05-06 05:05:00|||||||||1
1746508200000|2025-05-06 05:10:00|||||||||1
1746508500000|2025-05-06 05:15:00|1042.5|1041.3|1042.1|1040.9|1042.5|1041.3|1042.1|1040.9|35
1746508800000|2025-05-06 05:20:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|29
1746509100000|2025-05-06 05:25:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|19
1746509400000|2025-05-06 05:30:00|1041.9|1040.7|1041.6|1040.4|1042.4|1041.2|1041.6|1040.4|64
1746509700000|2025-05-06 05:35:00|1041.4|1040.2|1042|1040.8|1042.1|1040.9|1041.1|1039.9|45
1746510000000|2025-05-06 05:40:00|1042.1|1040.9|1042|1040.8|1042.1|1040.9|1041.9|1040.7|14
1746510300000|2025-05-06 05:45:00|1042.1|1040.9|1042|1040.8|1042.1|1040.9|1041.9|1040.7|23
1746510600000|2025-05-06 05:50:00|1041.9|1040.7|1041.4|1040.2|1042|1040.8|1041.4|1040.2|22
1746510900000|2025-05-06 05:55:00|1041.6|1040.4|1040.9|1039.7|1041.6|1040.4|1040.9|1039.7|10
1746511200000|2025-05-06 06:00:00|1040.7|1039.5|1041.1|1039.9|1041.1|1039.9|1040.3|1039.1|49
1746511500000|2025-05-06 06:05:00|1041.2|1040|1041.4|1040.2|1041.6|1040.4|1041.2|1040|4
1746511800000|2025-05-06 06:10:00|1041.3|1040.1|1041.2|1040|1041.5|1040.3|1041.1|1039.9|8
1746512100000|2025-05-06 06:15:00|1041.1|1039.9|1040.8|1039.6|1041.4|1040.2|1040.6|1039.4|8
1746512400000|2025-05-06 06:20:00|1040.7|1039.5|1040.5|1039.3|1040.7|1039.5|1040.5|1039.3|16
1746512700000|2025-05-06 06:25:00|1040.4|1039.2|1040.1|1038.9|1040.5|1039.3|1040.1|1038.9|19
1746513000000|2025-05-06 06:30:00|1040.2|1039|1039.1|1037.9|1040.3|1039.1|1038.8|1037.6|156
1746513300000|2025-05-06 06:35:00|1039.2|1038|1040.3|1039.1|1040.3|1039.1|1039.1|1037.9|139
1746513600000|2025-05-06 06:40:00|1040.6|1039.4|1040.5|1039.3|1040.6|1039.4|1040.5|1039.3|23
1746513900000|2025-05-06 06:45:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|24
1746514200000|2025-05-06 06:50:00|1040.2|1039|1039.8|1038.6|1040.3|1039.1|1039.8|1038.6|13
1746514500000|2025-05-06 06:55:00|1039.7|1038.5|1040|1038.8|1040|1038.8|1039.7|1038.5|24
1746514800000|2025-05-06 07:00:00|1040.1|1038.9|1041.3|1040.1|1041.5|1040.3|1039.8|1038.6|61
1746515100000|2025-05-06 07:05:00|1041.2|1040|1041|1039.8|1041.3|1040.1|1040.8|1039.6|9
1746515400000|2025-05-06 07:10:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.8|1039.6|11
1746515700000|2025-05-06 07:15:00|1041|1039.8|1040.8|1039.6|1041.3|1040.1|1040.8|1039.6|34
1746516000000|2025-05-06 07:20:00|||||||||12
1746516300000|2025-05-06 07:25:00|1040.7|1039.5|1040.8|1039.6|1040.8|1039.6|1040.6|1039.4|28
1746516600000|2025-05-06 07:30:00|1040.7|1039.5|1040.8|1039.6|1040.8|1039.6|1040.5|1039.3|9
1746516900000|2025-05-06 07:35:00|1040.6|1039.4|1040.8|1039.6|1040.8|1039.6|1040.5|1039.3|8
1746517200000|2025-05-06 07:40:00|1040.9|1039.7|1040.8|1039.6|1041|1039.8|1040.5|1039.3|26
1746517500000|2025-05-06 07:45:00|1040.7|1039.5|1040.8|1039.6|1040.8|1039.6|1040.5|1039.3|11
1746517800000|2025-05-06 07:50:00|1040.5|1039.3|1040.5|1039.3|1040.8|1039.6|1040.5|1039.3|6
1746518100000|2025-05-06 07:55:00|1040.3|1039.1|1039.9|1038.7|1040.3|1039.1|1039.8|1038.6|28
1746518400000|2025-05-06 08:00:00|1040|1038.8|1040.3|1039.1|1040.5|1039.3|1039.9|1038.7|37
1746518700000|2025-05-06 08:05:00|1040|1038.8|1039.8|1038.6|1040.3|1039.1|1039.8|1038.6|43
1746519000000|2025-05-06 08:10:00|1040|1038.8|1040|1038.8|1040|1038.8|1039.8|1038.6|31
1746519300000|2025-05-06 08:15:00|1040.2|1039|1040.5|1039.3|1041|1039.8|1040.2|1039|101
1746519600000|2025-05-06 08:20:00|1040.6|1039.4|1040.7|1039.5|1040.7|1039.5|1040.5|1039.3|3
1746519900000|2025-05-06 08:25:00|1040.5|1039.3|1041.2|1040|1041.2|1040|1040.5|1039.3|52
1746520200000|2025-05-06 08:30:00|1041.1|1039.9|1040.7|1039.5|1041.2|1040|1040.7|1039.5|23
1746520500000|2025-05-06 08:35:00|1040.6|1039.4|1040.2|1039|1040.7|1039.5|1040.1|1038.9|34
1746520800000|2025-05-06 08:40:00|1040.3|1039.1|1040.9|1039.7|1041.2|1040|1040.2|1039|14
1746521100000|2025-05-06 08:45:00|1041|1039.8|1041.4|1040.2|1041.7|1040.5|1041|1039.8|31
1746521400000|2025-05-06 08:50:00|1041.3|1040.1|1041.4|1040.2|1041.4|1040.2|1041.2|1040|41
1746521700000|2025-05-06 08:55:00|1041.6|1040.4|1041.4|1040.2|1041.6|1040.4|1041.4|1040.2|16
1746522000000|2025-05-06 09:00:00|1041.5|1040.3|1041.2|1040|1041.6|1040.4|1041.1|1039.9|21
1746522300000|2025-05-06 09:05:00|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|1041.2|1040|17
1746522600000|2025-05-06 09:10:00|1041.2|1040|1041.1|1039.9|1041.5|1040.3|1040.8|1039.6|48
1746522900000|2025-05-06 09:15:00|1041|1039.8|1040.9|1039.7|1041.4|1040.2|1040.9|1039.7|34
1746523200000|2025-05-06 09:20:00|1041.1|1039.9|1041.2|1040|1041.2|1040|1040.9|1039.7|57
1746523500000|2025-05-06 09:25:00|1041.1|1039.9|1040.9|1039.7|1041.1|1039.9|1040.9|1039.7|22
1746523800000|2025-05-06 09:30:00|1040.7|1039.5|1041.4|1040.2|1041.4|1040.2|1040.7|1039.5|31
1746524100000|2025-05-06 09:35:00|1041.3|1040.1|1041.4|1040.2|1041.4|1040.2|1041.3|1040.1|22
1746524400000|2025-05-06 09:40:00|1041.2|1040|1041.6|1040.4|1041.6|1040.4|1041|1039.8|46
1746524700000|2025-05-06 09:45:00|1041.5|1040.3|1041.4|1040.2|1041.6|1040.4|1041.4|1040.2|26
1746525000000|2025-05-06 09:50:00|1041.6|1040.4|1041.4|1040.2|1041.6|1040.4|1041.2|1040|44
1746525300000|2025-05-06 09:55:00|1041.6|1040.4|1041.6|1040.4|1041.6|1040.4|1041.4|1040.2|40
1746525600000|2025-05-06 10:00:00|1041.4|1040.2|1042.1|1040.9|1042.4|1041.2|1041.4|1040.2|34
1746525900000|2025-05-06 10:05:00|1042.4|1041.2|1042.1|1040.9|1042.7|1041.5|1042.1|1040.9|54
1746526200000|2025-05-06 10:10:00|1042.2|1041|1041.8|1040.6|1042.4|1041.2|1041.3|1040.1|139
1746526500000|2025-05-06 10:15:00|1042|1040.8|1042.1|1040.9|1042.3|1041.1|1041.8|1040.6|57
1746526800000|2025-05-06 10:20:00|1042|1040.8|1041.6|1040.4|1042|1040.8|1041.6|1040.4|8
1746527100000|2025-05-06 10:25:00|1041.5|1040.3|1041.6|1040.4|1042.3|1041.1|1041.3|1040.1|62
1746527400000|2025-05-06 10:30:00|1041.5|1040.3|1041.4|1040.2|1041.6|1040.4|1041.4|1040.2|23
1746527700000|2025-05-06 10:35:00|1041.6|1040.4|1041.3|1040.1|1041.6|1040.4|1041.3|1040.1|46
1746528000000|2025-05-06 10:40:00|1041.4|1040.2|1041.3|1040.1|1041.6|1040.4|1041.3|1040.1|64
1746528300000|2025-05-06 10:45:00|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|99
1746528600000|2025-05-06 10:50:00|1040.9|1039.7|1041|1039.8|1041|1039.8|1040.5|1039.3|66
1746528900000|2025-05-06 10:55:00|1041.2|1040|1041.2|1040|1041.4|1040.2|1041|1039.8|29
1746529200000|2025-05-06 11:00:00|1041|1039.8|1041.2|1040|1041.3|1040.1|1040.7|1039.5|16
1746529500000|2025-05-06 11:05:00|1041|1039.8|1040.9|1039.7|1041.2|1040|1040.7|1039.5|34
1746529800000|2025-05-06 11:10:00|1041.2|1040|1041.2|1040|1041.3|1040.1|1040.9|1039.7|47
1746530100000|2025-05-06 11:15:00|1040.9|1039.7|1040.8|1039.6|1041.2|1040|1040.8|1039.6|31
1746530400000|2025-05-06 11:20:00|1040.9|1039.7|1040.9|1039.7|1041.2|1040|1040.7|1039.5|46
1746530700000|2025-05-06 11:25:00|1041|1039.8|1040.9|1039.7|1041.3|1040.1|1040.9|1039.7|31
1746531000000|2025-05-06 11:30:00|1040.8|1039.6|1040.4|1039.2|1040.9|1039.7|1040.4|1039.2|18
1746531300000|2025-05-06 11:35:00|1040.7|1039.5|1039.9|1038.7|1040.7|1039.5|1039.7|1038.5|79
1746531600000|2025-05-06 11:40:00|1039.8|1038.6|1040.2|1039|1040.7|1039.5|1039.7|1038.5|34
1746531900000|2025-05-06 11:45:00|1040|1038.8|1039.9|1038.7|1040.2|1039|1039.9|1038.7|27
1746532200000|2025-05-06 11:50:00|1040|1038.8|1040|1038.8|1040.2|1039|1039.9|1038.7|12
1746532500000|2025-05-06 11:55:00|1040.1|1038.9|1040.3|1039.1|1040.6|1039.4|1039.9|1038.7|137
1746532800000|2025-05-06 12:00:00|1040.4|1039.2|1040.2|1039|1040.6|1039.4|1039.9|1038.7|140
1746533100000|2025-05-06 12:05:00|1040.3|1039.1|1040.4|1039.2|1040.6|1039.4|1039.7|1038.5|135
1746533400000|2025-05-06 12:10:00|1040.5|1039.3|1040.1|1038.9|1040.5|1039.3|1039.6|1038.4|120
1746533700000|2025-05-06 12:15:00|1039.8|1038.6|1039.9|1038.7|1040.8|1039.6|1039.6|1038.4|150
1746534000000|2025-05-06 12:20:00|1039.8|1038.6|1039.7|1038.5|1040|1038.8|1039.3|1038.1|91
1746534300000|2025-05-06 12:25:00|1039.6|1038.4|1040.1|1038.9|1040.6|1039.4|1039.6|1038.4|144
1746534600000|2025-05-06 12:30:00|1040.2|1039|1040.1|1038.9|1040.6|1039.4|1040.1|1038.9|36
1746534900000|2025-05-06 12:35:00|1040.3|1039.1|1039.3|1038.1|1040.3|1039.1|1039.3|1038.1|153
1746535200000|2025-05-06 12:40:00|1039.5|1038.3|1039.6|1038.4|1039.6|1038.4|1039.3|1038.1|115
1746538200000|2025-05-06 13:30:00|1039.9|1038.7|1035.6|1034.4|1040.1|1038.9|1035.2|1034|3215
1746538500000|2025-05-06 13:35:00|1035.7|1034.5|1036|1034.8|1037|1035.8|1034.5|1033.3|1902
1746538800000|2025-05-06 13:40:00|1035.9|1034.7|1037.1|1035.9|1037.6|1036.4|1035.3|1034.1|1384
1746539100000|2025-05-06 13:45:00|1036.9|1035.7|1036.4|1035.2|1037.1|1035.9|1036.1|1034.9|1153
1746539400000|2025-05-06 13:50:00|1036.3|1035.1|1037.1|1035.9|1037.8|1036.6|1036.1|1034.9|973
1746539700000|2025-05-06 13:55:00|1037.2|1036|1038.1|1036.9|1038.6|1037.4|1037.1|1035.9|827
1746540000000|2025-05-06 14:00:00|1037.8|1036.6|1038.1|1036.9|1038.6|1037.4|1037.7|1036.5|634
1746540300000|2025-05-06 14:05:00|1038.3|1037.1|1038.6|1037.4|1038.8|1037.6|1037.6|1036.4|856
1746540600000|2025-05-06 14:10:00|1038.8|1037.6|1039.2|1038|1039.8|1038.6|1038.7|1037.5|959
1746540900000|2025-05-06 14:15:00|1038.9|1037.7|1038.8|1037.6|1040.1|1038.9|1038.3|1037.1|1279
1746541200000|2025-05-06 14:20:00|1038.5|1037.3|1037.5|1036.3|1038.6|1037.4|1037.3|1036.1|931
1746541500000|2025-05-06 14:25:00|1037.6|1036.4|1037.1|1035.9|1038.1|1036.9|1036.8|1035.6|2314
1746541800000|2025-05-06 14:30:00|1037.2|1036|1037.2|1036|1037.9|1036.7|1036.7|1035.5|1502
1746542100000|2025-05-06 14:35:00|1037.3|1036.1|1037.9|1036.7|1037.9|1036.7|1036.9|1035.7|753
1746542400000|2025-05-06 14:40:00|1037.7|1036.5|1038.9|1037.7|1039.2|1038|1037.7|1036.5|501
1746542700000|2025-05-06 14:45:00|1039.1|1037.9|1037.7|1036.5|1039.1|1037.9|1037.5|1036.3|429
1746543000000|2025-05-06 14:50:00|1037.9|1036.7|1038.7|1037.5|1038.9|1037.7|1037.2|1036|564
1746543300000|2025-05-06 14:55:00|1038.6|1037.4|1037.2|1036|1038.9|1037.7|1037.1|1035.9|580
1746543600000|2025-05-06 15:00:00|1037.4|1036.2|1037.4|1036.2|1038.1|1036.9|1037.2|1036|323
1746543900000|2025-05-06 15:05:00|1037.2|1036|1038.4|1037.2|1038.4|1037.2|1037|1035.8|352
1746544200000|2025-05-06 15:10:00|1038.3|1037.1|1038.4|1037.2|1038.7|1037.5|1038.2|1037|201
1746544500000|2025-05-06 15:15:00|1038.2|1037|1037.7|1036.5|1038.2|1037|1037.4|1036.2|473
1746544800000|2025-05-06 15:20:00|1037.8|1036.6|1037.5|1036.3|1037.8|1036.6|1037.2|1036|378
1746545100000|2025-05-06 15:25:00|1037.3|1036.1|1037.2|1036|1037.7|1036.5|1037|1035.8|347
1746545400000|2025-05-06 15:30:00|1037|1035.8|1036.8|1035.6|1037.5|1036.3|1036.7|1035.5|381
1746545700000|2025-05-06 15:35:00|1036.7|1035.5|1036|1034.8|1036.8|1035.6|1035.5|1034.3|564
1746546000000|2025-05-06 15:40:00|1036.3|1035.1|1036.3|1035.1|1036.5|1035.3|1036|1034.8|258
1746546300000|2025-05-06 15:45:00|1036.5|1035.3|1035.8|1034.6|1036.5|1035.3|1035.3|1034.1|288
1746546600000|2025-05-06 15:50:00|1035.5|1034.3|1035|1033.8|1035.8|1034.6|1034.8|1033.6|1561
1746546900000|2025-05-06 15:55:00|1034.8|1033.6|1034.8|1033.6|1035.8|1034.6|1034.8|1033.6|609
1746547200000|2025-05-06 16:00:00|1035|1033.8|1034.8|1033.6|1035.5|1034.3|1034.8|1033.6|689
1746547500000|2025-05-06 16:05:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034|1032.8|1333
1746547800000|2025-05-06 16:10:00|1034.8|1033.6|1034.8|1033.6|1035.2|1034|1034.5|1033.3|183
1746548100000|2025-05-06 16:15:00|1034.7|1033.5|1035.2|1034|1035.5|1034.3|1034.5|1033.3|246
1746548400000|2025-05-06 16:20:00|1035|1033.8|1034.8|1033.6|1035|1033.8|1034.5|1033.3|266
1746548700000|2025-05-06 16:25:00|1034.7|1033.5|1034.8|1033.6|1035|1033.8|1034.5|1033.3|392
1746549000000|2025-05-06 16:30:00|1034.7|1033.5|1035.4|1034.2|1035.5|1034.3|1034.5|1033.3|249
1746549300000|2025-05-06 16:35:00|1035.5|1034.3|1035.4|1034.2|1035.7|1034.5|1035|1033.8|505
1746549600000|2025-05-06 16:40:00|1035.5|1034.3|1035.8|1034.6|1035.8|1034.6|1035.1|1033.9|1047
1746549900000|2025-05-06 16:45:00|1035.6|1034.4|1035.1|1033.9|1035.8|1034.6|1035.1|1033.9|347
1746550200000|2025-05-06 16:50:00|1035.4|1034.2|1034.9|1033.7|1035.4|1034.2|1034.9|1033.7|166
1746550500000|2025-05-06 16:55:00|1035.1|1033.9|1035.6|1034.4|1035.6|1034.4|1034.9|1033.7|288
1746550800000|2025-05-06 17:00:00|1035.8|1034.6|1035.9|1034.7|1036.1|1034.9|1035.6|1034.4|124
1746551100000|2025-05-06 17:05:00|1035.6|1034.4|1036.1|1034.9|1036.4|1035.2|1035.6|1034.4|312
1746551400000|2025-05-06 17:10:00|1036|1034.8|1036.3|1035.1|1036.6|1035.4|1036|1034.8|280
1746551700000|2025-05-06 17:15:00|1036.4|1035.2|1038.5|1037.3|1039.2|1038|1036.3|1035.1|1126
1746552000000|2025-05-06 17:20:00|1038.6|1037.4|1039|1037.8|1040|1038.8|1038.5|1037.3|466
1746552300000|2025-05-06 17:25:00|1038.7|1037.5|1038.7|1037.5|1039|1037.8|1038.5|1037.3|276
1746552600000|2025-05-06 17:30:00|1038.9|1037.7|1038.5|1037.3|1039|1037.8|1038.2|1037|388
1746552900000|2025-05-06 17:35:00|1038.7|1037.5|1038.7|1037.5|1039.2|1038|1038.5|1037.3|575
1746553200000|2025-05-06 17:40:00|1038.9|1037.7|1038.7|1037.5|1039.4|1038.2|1038.7|1037.5|414
1746553500000|2025-05-06 17:45:00|1038.9|1037.7|1038.9|1037.7|1039.5|1038.3|1038.8|1037.6|385
1746553800000|2025-05-06 17:50:00|1039|1037.8|1038.8|1037.6|1039.1|1037.9|1038.8|1037.6|268
1746554100000|2025-05-06 17:55:00|1038.9|1037.7|1038.6|1037.4|1038.9|1037.7|1038.6|1037.4|445
1746554400000|2025-05-06 18:00:00|1038.8|1037.6|1039.1|1037.9|1039.6|1038.4|1038.8|1037.6|848
1746554700000|2025-05-06 18:05:00|1039|1037.8|1037.9|1036.7|1039.6|1038.4|1037.9|1036.7|818
1746555000000|2025-05-06 18:10:00|1037.7|1036.5|1038.5|1037.3|1038.5|1037.3|1037.4|1036.2|2764
1746555300000|2025-05-06 18:15:00|1038.4|1037.2|1037.8|1036.6|1038.5|1037.3|1037.5|1036.3|1244
1746576000000|2025-05-07 00:00:00|1043.6|1042.4|1044.4|1043.2|1045.1|1043.9|1042.4|1041.2|856
1746576300000|2025-05-07 00:05:00|1044.3|1043.1|1044.8|1043.6|1045.1|1043.9|1043.9|1042.7|480
1746576600000|2025-05-07 00:10:00|1044.6|1043.4|1044.6|1043.4|1045|1043.8|1044.3|1043.1|222
1746576900000|2025-05-07 00:15:00|1044.7|1043.5|1044.9|1043.7|1044.9|1043.7|1044.7|1043.5|172
1746577200000|2025-05-07 00:20:00|1044.8|1043.6|1045.4|1044.2|1045.6|1044.4|1044.7|1043.5|312
1746577500000|2025-05-07 00:25:00|1045.6|1044.4|1045.7|1044.5|1046|1044.8|1045.6|1044.4|177
1746577800000|2025-05-07 00:30:00|1045.8|1044.6|1045.6|1044.4|1046|1044.8|1045.5|1044.3|129
1746578100000|2025-05-07 00:35:00|1045.7|1044.5|1045.6|1044.4|1045.7|1044.5|1045.5|1044.3|18
1746578400000|2025-05-07 00:40:00|1045.5|1044.3|1047.4|1046.2|1047.5|1046.3|1045.5|1044.3|385
1746578700000|2025-05-07 00:45:00|1047.2|1046|1046.9|1045.7|1047.3|1046.1|1046.8|1045.6|70
1746579000000|2025-05-07 00:50:00|1046.8|1045.6|1047|1045.8|1047|1045.8|1046.5|1045.3|38
1746579300000|2025-05-07 00:55:00|1046.9|1045.7|1047|1045.8|1047.2|1046|1046.9|1045.7|104
1746579600000|2025-05-07 01:00:00|1046.9|1045.7|1047.8|1046.6|1047.9|1046.7|1045.7|1044.5|492
1746579900000|2025-05-07 01:05:00|1047.9|1046.7|1046.7|1045.5|1047.9|1046.7|1046.6|1045.4|187
1746580200000|2025-05-07 01:10:00|1046.8|1045.6|1047.8|1046.6|1048.2|1047|1046.7|1045.5|202
1746580500000|2025-05-07 01:15:00|1047.7|1046.5|1048.4|1047.2|1048.5|1047.3|1047.4|1046.2|173
1746580800000|2025-05-07 01:20:00|1048.5|1047.3|1049.3|1048.1|1049.6|1048.4|1048.3|1047.1|225
1746581100000|2025-05-07 01:25:00|1049.4|1048.2|1049.9|1048.7|1049.9|1048.7|1049.1|1047.9|171
1746581400000|2025-05-07 01:30:00|1049.8|1048.6|1050.3|1049.1|1050.5|1049.3|1049.6|1048.4|408
1746581700000|2025-05-07 01:35:00|1050.1|1048.9|1049.6|1048.4|1050.3|1049.1|1049.6|1048.4|197
1746582000000|2025-05-07 01:40:00|1049.8|1048.6|1050.2|1049|1050.2|1049|1049.6|1048.4|71
1746582300000|2025-05-07 01:45:00|1050.3|1049.1|1050.1|1048.9|1050.3|1049.1|1049.7|1048.5|161
1746582600000|2025-05-07 01:50:00|1049.8|1048.6|1051.7|1050.5|1051.8|1050.6|1049.8|1048.6|354
1746582900000|2025-05-07 01:55:00|1051.2|1050|1050.7|1049.5|1051.5|1050.3|1050.7|1049.5|241
1746583200000|2025-05-07 02:00:00|1051|1049.8|1051.2|1050|1051.2|1050|1050.2|1049|303
1746583500000|2025-05-07 02:05:00|1051.3|1050.1|1051.7|1050.5|1051.9|1050.7|1051.1|1049.9|408
1746583800000|2025-05-07 02:10:00|1051.6|1050.4|1051.2|1050|1051.7|1050.5|1050.8|1049.6|110
1746584100000|2025-05-07 02:15:00|1050.9|1049.7|1051.1|1049.9|1051.2|1050|1050.7|1049.5|85
1746584400000|2025-05-07 02:20:00|1050.9|1049.7|1050.7|1049.5|1050.9|1049.7|1050.4|1049.2|176
1746584700000|2025-05-07 02:25:00|1050.9|1049.7|1050.4|1049.2|1050.9|1049.7|1050.4|1049.2|240
1746585000000|2025-05-07 02:30:00|1050.5|1049.3|1051.1|1049.9|1051.4|1050.2|1050.5|1049.3|125
1746585300000|2025-05-07 02:35:00|1051.4|1050.2|1051.3|1050.1|1051.4|1050.2|1051.1|1049.9|33
1746585600000|2025-05-07 02:40:00|1051.1|1049.9|1051.6|1050.4|1051.6|1050.4|1051.1|1049.9|158
1746585900000|2025-05-07 02:45:00|1051.4|1050.2|1051.3|1050.1|1051.4|1050.2|1051.1|1049.9|150
1746586200000|2025-05-07 02:50:00|1051.4|1050.2|1050.8|1049.6|1051.6|1050.4|1050.7|1049.5|138
1746586500000|2025-05-07 02:55:00|1050.2|1049|1049.9|1048.7|1050.6|1049.4|1049.7|1048.5|285
1746586800000|2025-05-07 03:00:00|1049.8|1048.6|1049.9|1048.7|1050.2|1049|1049.7|1048.5|25
1746587100000|2025-05-07 03:05:00|1050|1048.8|1050.4|1049.2|1051.3|1050.1|1050|1048.8|141
1746587400000|2025-05-07 03:10:00|1050.5|1049.3|1050.3|1049.1|1050.7|1049.5|1050.2|1049|32
1746587700000|2025-05-07 03:15:00|1050.2|1049|1050.5|1049.3|1050.5|1049.3|1050.2|1049|25
1746588000000|2025-05-07 03:20:00|1050.7|1049.5|1050.7|1049.5|1050.7|1049.5|1050.4|1049.2|50
1746588300000|2025-05-07 03:25:00|1050.6|1049.4|1050.9|1049.7|1051.2|1050|1050.6|1049.4|42
1746588600000|2025-05-07 03:30:00|1050.7|1049.5|1050.9|1049.7|1050.9|1049.7|1050.7|1049.5|17
1746588900000|2025-05-07 03:35:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|24
1746589200000|2025-05-07 03:40:00|1050.3|1049.1|1050|1048.8|1050.3|1049.1|1050|1048.8|12
1746589500000|2025-05-07 03:45:00|1050.1|1048.9|1050.4|1049.2|1050.4|1049.2|1050|1048.8|4
1746589800000|2025-05-07 03:50:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|15
1746590100000|2025-05-07 03:55:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.2|1049|7
1746590400000|2025-05-07 04:00:00|1050.5|1049.3|1050.9|1049.7|1051.2|1050|1050.5|1049.3|31
1746590700000|2025-05-07 04:05:00|1051.2|1050|1051.3|1050.1|1051.4|1050.2|1051|1049.8|13
1746591000000|2025-05-07 04:10:00|1051.2|1050|1051.6|1050.4|1051.7|1050.5|1051.2|1050|43
1746591300000|2025-05-07 04:15:00|1051.7|1050.5|1051.9|1050.7|1052|1050.8|1051.6|1050.4|65
1746591600000|2025-05-07 04:20:00|1051.8|1050.6|1051.4|1050.2|1051.9|1050.7|1051.4|1050.2|64
1746591900000|2025-05-07 04:25:00|1051.5|1050.3|1051.6|1050.4|1051.7|1050.5|1051.5|1050.3|3
1746592200000|2025-05-07 04:30:00|1051.7|1050.5|1051.6|1050.4|1051.7|1050.5|1051.4|1050.2|31
1746592500000|2025-05-07 04:35:00|1051.5|1050.3|1051.3|1050.1|1051.5|1050.3|1051.2|1050|29
1746592800000|2025-05-07 04:40:00|1051.2|1050|1051.4|1050.2|1051.4|1050.2|1051.2|1050|3
1746593100000|2025-05-07 04:45:00|||||||||4
1746593400000|2025-05-07 04:50:00|||||||||2
1746593700000|2025-05-07 04:55:00|1051.3|1050.1|1051.2|1050|1051.3|1050.1|1051.2|1050|3
1746594000000|2025-05-07 05:00:00|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|18
1746594300000|2025-05-07 05:05:00|1051.3|1050.1|1051.7|1050.5|1051.7|1050.5|1051.3|1050.1|25
1746594600000|2025-05-07 05:10:00|1051.9|1050.7|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|95
1746594900000|2025-05-07 05:15:00|1052.2|1051|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|9
1746595200000|2025-05-07 05:20:00|1051.9|1050.7|1052.1|1050.9|1052.1|1050.9|1051.9|1050.7|49
1746595500000|2025-05-07 05:25:00|1052.3|1051.1|1052.5|1051.3|1052.6|1051.4|1052.1|1050.9|21
1746595800000|2025-05-07 05:30:00|1052.6|1051.4|1052.3|1051.1|1052.8|1051.6|1052.3|1051.1|64
1746596100000|2025-05-07 05:35:00|1052.8|1051.6|1052.5|1051.3|1052.8|1051.6|1052.3|1051.1|122
1746596400000|2025-05-07 05:40:00|1052.3|1051.1|1052|1050.8|1052.5|1051.3|1052|1050.8|62
1746596700000|2025-05-07 05:45:00|1051.8|1050.6|1051.8|1050.6|1052|1050.8|1051.7|1050.5|123
1746597000000|2025-05-07 05:50:00|1051.9|1050.7|1052|1050.8|1052.4|1051.2|1051.7|1050.5|214
1746597300000|2025-05-07 05:55:00|1052.1|1050.9|1051.9|1050.7|1052.2|1051|1051.9|1050.7|44
1746597600000|2025-05-07 06:00:00|1051.7|1050.5|1051.9|1050.7|1051.9|1050.7|1051.6|1050.4|27
1746597900000|2025-05-07 06:05:00|1052|1050.8|1052.2|1051|1052.3|1051.1|1051.2|1050|189
1746598200000|2025-05-07 06:10:00|1052.3|1051.1|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|46
1746598500000|2025-05-07 06:15:00|1052.2|1051|1052.5|1051.3|1052.6|1051.4|1052.1|1050.9|164
1746598800000|2025-05-07 06:20:00|1052.1|1050.9|1052.1|1050.9|1052.6|1051.4|1052.1|1050.9|130
1746599100000|2025-05-07 06:25:00|1051.8|1050.6|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|197
1746599400000|2025-05-07 06:30:00|1051.9|1050.7|1052.1|1050.9|1052.2|1051|1051.6|1050.4|46
1746599700000|2025-05-07 06:35:00|1052.2|1051|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|50
1746600000000|2025-05-07 06:40:00|1052|1050.8|1051.9|1050.7|1052.1|1050.9|1051.7|1050.5|61
1746600300000|2025-05-07 06:45:00|1051.8|1050.6|1050.9|1049.7|1051.9|1050.7|1050.9|1049.7|343
1746600600000|2025-05-07 06:50:00|1051|1049.8|1050.6|1049.4|1051.1|1049.9|1050.6|1049.4|62
1746600900000|2025-05-07 06:55:00|1050.4|1049.2|1050|1048.8|1050.4|1049.2|1049.6|1048.4|156
1746601200000|2025-05-07 07:00:00|1049.9|1048.7|1050.2|1049|1050.4|1049.2|1049.6|1048.4|94
1746601500000|2025-05-07 07:05:00|1050.3|1049.1|1050.6|1049.4|1050.7|1049.5|1050.1|1048.9|26
1746601800000|2025-05-07 07:10:00|1050.7|1049.5|1051.2|1050|1051.2|1050|1050.6|1049.4|40
1746602100000|2025-05-07 07:15:00|1051.4|1050.2|1051.3|1050.1|1051.7|1050.5|1051.3|1050.1|59
1746602400000|2025-05-07 07:20:00|1051.1|1049.9|1051.5|1050.3|1051.6|1050.4|1051.1|1049.9|85
1746602700000|2025-05-07 07:25:00|1051.3|1050.1|1051.4|1050.2|1051.6|1050.4|1051.1|1049.9|148
1746603000000|2025-05-07 07:30:00|1051.3|1050.1|1050.6|1049.4|1051.3|1050.1|1050.6|1049.4|63
1746603300000|2025-05-07 07:35:00|1050.4|1049.2|1050.3|1049.1|1050.6|1049.4|1050.1|1048.9|89
1746603600000|2025-05-07 07:40:00|1050.2|1049|1049.9|1048.7|1050.7|1049.5|1049.9|1048.7|59
1746603900000|2025-05-07 07:45:00|1049.7|1048.5|1050.9|1049.7|1051.2|1050|1049.7|1048.5|116
1746604200000|2025-05-07 07:50:00|1050.6|1049.4|1050.4|1049.2|1050.7|1049.5|1050.4|1049.2|26
1746604500000|2025-05-07 07:55:00|1050.3|1049.1|1050.2|1049|1050.6|1049.4|1050.1|1048.9|91
1746604800000|2025-05-07 08:00:00|1050.3|1049.1|1050.1|1048.9|1050.6|1049.4|1050.1|1048.9|16
1746605100000|2025-05-07 08:05:00|1050.2|1049|1050.1|1048.9|1050.4|1049.2|1050.1|1048.9|23
1746605400000|2025-05-07 08:10:00|1049.9|1048.7|1048.9|1047.7|1050.1|1048.9|1048.9|1047.7|209
1746605700000|2025-05-07 08:15:00|1049.1|1047.9|1049.7|1048.5|1050.2|1049|1049.1|1047.9|160
1746606000000|2025-05-07 08:20:00|1049.6|1048.4|1049.8|1048.6|1050.1|1048.9|1049.5|1048.3|166
1746606300000|2025-05-07 08:25:00|1049.9|1048.7|1050|1048.8|1050|1048.8|1049.7|1048.5|18
1746606600000|2025-05-07 08:30:00|1050.2|1049|1051.3|1050.1|1051.3|1050.1|1050.2|1049|77
1746606900000|2025-05-07 08:35:00|1051.2|1050|1051.3|1050.1|1051.5|1050.3|1051|1049.8|53
1746607200000|2025-05-07 08:40:00|1051.5|1050.3|1051.3|1050.1|1051.5|1050.3|1051|1049.8|57
1746607500000|2025-05-07 08:45:00|1051.5|1050.3|1051.5|1050.3|1051.8|1050.6|1051.5|1050.3|54
1746607800000|2025-05-07 08:50:00|1051.7|1050.5|1051.5|1050.3|1051.7|1050.5|1051.5|1050.3|43
1746608100000|2025-05-07 08:55:00|1051.4|1050.2|1051.2|1050|1051.5|1050.3|1051|1049.8|107
1746608400000|2025-05-07 09:00:00|1051|1049.8|1051.5|1050.3|1051.7|1050.5|1050.7|1049.5|128
1746608700000|2025-05-07 09:05:00|1051.2|1050|1050.3|1049.1|1051.2|1050|1050|1048.8|119
1746609000000|2025-05-07 09:10:00|1050.4|1049.2|1050.6|1049.4|1050.7|1049.5|1050.3|1049.1|40
1746609300000|2025-05-07 09:15:00|1050.7|1049.5|1050.8|1049.6|1051|1049.8|1050.7|1049.5|38
1746609600000|2025-05-07 09:20:00|1050.5|1049.3|1050.5|1049.3|1050.5|1049.3|1050.5|1049.3|29
1746609900000|2025-05-07 09:25:00|1050.4|1049.2|1049.8|1048.6|1050.4|1049.2|1049.5|1048.3|29
1746610200000|2025-05-07 09:30:00|1049.9|1048.7|1049.5|1048.3|1049.9|1048.7|1049.2|1048|140
1746610500000|2025-05-07 09:35:00|1049.6|1048.4|1049.7|1048.5|1049.9|1048.7|1049.5|1048.3|54
1746610800000|2025-05-07 09:40:00|1049.8|1048.6|1049.9|1048.7|1050.2|1049|1049.7|1048.5|83
1746611100000|2025-05-07 09:45:00|1050|1048.8|1049.5|1048.3|1050.2|1049|1049.5|1048.3|42
1746611400000|2025-05-07 09:50:00|1049.7|1048.5|1049.6|1048.4|1049.7|1048.5|1049.2|1048|61
1746611700000|2025-05-07 09:55:00|1049.7|1048.5|1049.5|1048.3|1049.7|1048.5|1049.5|1048.3|31
1746612000000|2025-05-07 10:00:00|1049.2|1048|1049.5|1048.3|1049.6|1048.4|1049|1047.8|109
1746612300000|2025-05-07 10:05:00|1049.6|1048.4|1050.4|1049.2|1050.4|1049.2|1049.5|1048.3|34
1746612600000|2025-05-07 10:10:00|1050.5|1049.3|1050.5|1049.3|1050.7|1049.5|1050.5|1049.3|44
1746612900000|2025-05-07 10:15:00|1050.6|1049.4|1051|1049.8|1051|1049.8|1050.6|1049.4|22
1746613200000|2025-05-07 10:20:00|1050.8|1049.6|1051|1049.8|1051|1049.8|1050.5|1049.3|35
1746613500000|2025-05-07 10:25:00|1050.9|1049.7|1050.3|1049.1|1051|1049.8|1050|1048.8|35
1746613800000|2025-05-07 10:30:00|1050.5|1049.3|1050.1|1048.9|1050.5|1049.3|1050|1048.8|47
1746614100000|2025-05-07 10:35:00|1050|1048.8|1050.3|1049.1|1050.3|1049.1|1050|1048.8|62
1746614400000|2025-05-07 10:40:00|1050.5|1049.3|1050.5|1049.3|1050.5|1049.3|1050|1048.8|85
1746614700000|2025-05-07 10:45:00|1050.6|1049.4|1050.3|1049.1|1050.6|1049.4|1050.3|1049.1|21
1746615000000|2025-05-07 10:50:00|1050.5|1049.3|1050.9|1049.7|1051|1049.8|1050.5|1049.3|147
1746615300000|2025-05-07 10:55:00|1050.8|1049.6|1050.8|1049.6|1051|1049.8|1050.7|1049.5|121
1746615600000|2025-05-07 11:00:00|1051|1049.8|1050.9|1049.7|1051.1|1049.9|1050.4|1049.2|444
1746615900000|2025-05-07 11:05:00|1050.8|1049.6|1049.9|1048.7|1051.1|1049.9|1049.9|1048.7|204
1746616200000|2025-05-07 11:10:00|1050|1048.8|1049.4|1048.2|1050|1048.8|1049.1|1047.9|118
1746616500000|2025-05-07 11:15:00|1049.2|1048|1049.4|1048.2|1049.9|1048.7|1049.2|1048|266
1746616800000|2025-05-07 11:20:00|1049.5|1048.3|1048.8|1047.6|1049.6|1048.4|1048.7|1047.5|187
1746617100000|2025-05-07 11:25:00|1048.7|1047.5|1049.4|1048.2|1049.7|1048.5|1048.7|1047.5|168
1746617400000|2025-05-07 11:30:00|1049.3|1048.1|1049.3|1048.1|1049.7|1048.5|1049.2|1048|74
1746617700000|2025-05-07 11:35:00|1049.5|1048.3|1050.5|1049.3|1050.5|1049.3|1049.5|1048.3|86
1746618000000|2025-05-07 11:40:00|1050.4|1049.2|1050.9|1049.7|1050.9|1049.7|1050.1|1048.9|118
1746618300000|2025-05-07 11:45:00|1051.1|1049.9|1051.6|1050.4|1051.6|1050.4|1050.9|1049.7|132
1746618600000|2025-05-07 11:50:00|1051.4|1050.2|1050.3|1049.1|1051.4|1050.2|1050.2|1049|187
1746618900000|2025-05-07 11:55:00|1050.2|1049|1050.4|1049.2|1050.4|1049.2|1049.9|1048.7|92
1746619200000|2025-05-07 12:00:00|1050.2|1049|1050.4|1049.2|1050.6|1049.4|1049.7|1048.5|297
1746619500000|2025-05-07 12:05:00|1050.5|1049.3|1050.8|1049.6|1051|1049.8|1050.3|1049.1|163
1746619800000|2025-05-07 12:10:00|1050.9|1049.7|1051.2|1050|1051.4|1050.2|1050.9|1049.7|165
1746620100000|2025-05-07 12:15:00|1051.1|1049.9|1050.9|1049.7|1051.2|1050|1050.5|1049.3|202
1746620400000|2025-05-07 12:20:00|1050.8|1049.6|1050|1048.8|1051.4|1050.2|1050|1048.8|260
1746620700000|2025-05-07 12:25:00|1049.9|1048.7|1051.1|1049.9|1051.2|1050|1049.8|1048.6|249
1746621000000|2025-05-07 12:30:00|1051|1049.8|1050.3|1049.1|1051.3|1050.1|1049.8|1048.6|296
1746621300000|2025-05-07 12:35:00|1050.2|1049|1049.4|1048.2|1050.2|1049|1049.3|1048.1|418
1746621600000|2025-05-07 12:40:00|1049.5|1048.3|1049|1047.8|1049.9|1048.7|1048.9|1047.7|244
1746624600000|2025-05-07 13:30:00|1047.8|1046.6|1046.3|1045.1|1048|1046.8|1045|1043.8|3085
1746624900000|2025-05-07 13:35:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1045|1043.8|1425
1746625200000|2025-05-07 13:40:00|1046.3|1045.1|1048.7|1047.5|1048.7|1047.5|1046.2|1045|1140
1746625500000|2025-05-07 13:45:00|1049|1047.8|1047.9|1046.7|1049|1047.8|1047.8|1046.6|1042
1746625800000|2025-05-07 13:50:00|1047.8|1046.6|1047.4|1046.2|1048.3|1047.1|1047|1045.8|720
1746626100000|2025-05-07 13:55:00|1047.5|1046.3|1048.2|1047|1048.2|1047|1047|1045.8|677
1746626400000|2025-05-07 14:00:00|1048|1046.8|1045.3|1044.1|1048.5|1047.3|1043.8|1042.6|987
1746626700000|2025-05-07 14:05:00|1045.6|1044.4|1046.1|1044.9|1047|1045.8|1045.3|1044.1|1098
1746627000000|2025-05-07 14:10:00|1046|1044.8|1047.3|1046.1|1047.4|1046.2|1045.9|1044.7|593
1746627300000|2025-05-07 14:15:00|1047.4|1046.2|1047.1|1045.9|1047.4|1046.2|1046.4|1045.2|989
1746627600000|2025-05-07 14:20:00|1047.2|1046|1046.9|1045.7|1047.7|1046.5|1046.2|1045|591
1746627900000|2025-05-07 14:25:00|1046.8|1045.6|1045.1|1043.9|1046.9|1045.7|1045.1|1043.9|511
1746628200000|2025-05-07 14:30:00|1044.9|1043.7|1044.9|1043.7|1045.4|1044.2|1043.7|1042.5|780
1746628500000|2025-05-07 14:35:00|1044.8|1043.6|1043.6|1042.4|1044.9|1043.7|1043.6|1042.4|624
1746628800000|2025-05-07 14:40:00|1043.9|1042.7|1043.4|1042.2|1044.1|1042.9|1043.4|1042.2|638
1746629100000|2025-05-07 14:45:00|1043.2|1042|1041.6|1040.4|1043.4|1042.2|1041.4|1040.2|1106
1746629400000|2025-05-07 14:50:00|1041.7|1040.5|1040.6|1039.4|1042.9|1041.7|1040.6|1039.4|834
1746629700000|2025-05-07 14:55:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.3|1039.1|623
1746630000000|2025-05-07 15:00:00|1041.3|1040.1|1040.8|1039.6|1041.5|1040.3|1040.1|1038.9|540
1746630300000|2025-05-07 15:05:00|1040.6|1039.4|1039.8|1038.6|1040.8|1039.6|1039.8|1038.6|804
1746630600000|2025-05-07 15:10:00|1040|1038.8|1040.1|1038.9|1040.3|1039.1|1039.6|1038.4|727
1746630900000|2025-05-07 15:15:00|1040|1038.8|1040.1|1038.9|1040.3|1039.1|1039.3|1038.1|860
1746631200000|2025-05-07 15:20:00|1040.2|1039|1040.2|1039|1040.2|1039|1039.5|1038.3|719
1746631500000|2025-05-07 15:25:00|1040|1038.8|1038.9|1037.7|1040|1038.8|1038.5|1037.3|535
1746631800000|2025-05-07 15:30:00|1039.2|1038|1039.4|1038.2|1039.7|1038.5|1038.9|1037.7|529
1746632100000|2025-05-07 15:35:00|1039.5|1038.3|1039.4|1038.2|1040.2|1039|1039.4|1038.2|264
1746632400000|2025-05-07 15:40:00|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|1039|1037.8|446
1746632700000|2025-05-07 15:45:00|1039.6|1038.4|1040.2|1039|1040.4|1039.2|1039.2|1038|271
1746633000000|2025-05-07 15:50:00|1040|1038.8|1040.6|1039.4|1040.7|1039.5|1039.7|1038.5|775
1746633300000|2025-05-07 15:55:00|1040.4|1039.2|1039.4|1038.2|1040.4|1039.2|1039.1|1037.9|503
1746633600000|2025-05-07 16:00:00|1039.2|1038|1038|1036.8|1039.9|1038.7|1038|1036.8|929
1746633900000|2025-05-07 16:05:00|1038.2|1037|1038.3|1037.1|1038.3|1037.1|1037.3|1036.1|828
1746634200000|2025-05-07 16:10:00|1038.2|1037|1038.2|1037|1038.2|1037|1037.3|1036.1|334
1746634500000|2025-05-07 16:15:00|1038|1036.8|1037.7|1036.5|1038|1036.8|1037.5|1036.3|217
1746634800000|2025-05-07 16:20:00|1038|1036.8|1037.4|1036.2|1038|1036.8|1037.2|1036|320
1746635100000|2025-05-07 16:25:00|1037.5|1036.3|1037.7|1036.5|1038.2|1037|1037.2|1036|317
1746635400000|2025-05-07 16:30:00|1037.8|1036.6|1038.1|1036.9|1038.3|1037.1|1037.8|1036.6|304
1746635700000|2025-05-07 16:35:00|1038.3|1037.1|1038.3|1037.1|1038.8|1037.6|1038|1036.8|498
1746636000000|2025-05-07 16:40:00|1038.5|1037.3|1037.8|1036.6|1038.6|1037.4|1037.6|1036.4|281
1746636300000|2025-05-07 16:45:00|1038.1|1036.9|1038.6|1037.4|1038.6|1037.4|1037.8|1036.6|205
1746636600000|2025-05-07 16:50:00|1038.5|1037.3|1038.8|1037.6|1039.1|1037.9|1038.5|1037.3|375
1746636900000|2025-05-07 16:55:00|1039.1|1037.9|1038.3|1037.1|1039.5|1038.3|1038.3|1037.1|568
1746637200000|2025-05-07 17:00:00|1038.5|1037.3|1038.1|1036.9|1038.5|1037.3|1038.1|1036.9|658
1746637500000|2025-05-07 17:05:00|1037.9|1036.7|1038.1|1036.9|1038.1|1036.9|1037.4|1036.2|617
1746637800000|2025-05-07 17:10:00|1038.3|1037.1|1038.1|1036.9|1038.6|1037.4|1037.6|1036.4|746
1746638100000|2025-05-07 17:15:00|1038.4|1037.2|1040.1|1038.9|1040.1|1038.9|1038.4|1037.2|640
1746638400000|2025-05-07 17:20:00|1040.3|1039.1|1040.1|1038.9|1040.3|1039.1|1039.4|1038.2|342
1746638700000|2025-05-07 17:25:00|1040.2|1039|1039.6|1038.4|1040.3|1039.1|1039.3|1038.1|407
1746639000000|2025-05-07 17:30:00|1039.8|1038.6|1039.4|1038.2|1040.1|1038.9|1039.1|1037.9|396
1746639300000|2025-05-07 17:35:00|1039.2|1038|1039.1|1037.9|1039.4|1038.2|1039.1|1037.9|444
1746639600000|2025-05-07 17:40:00|1039|1037.8|1038.9|1037.7|1039.1|1037.9|1038.4|1037.2|300
1746639900000|2025-05-07 17:45:00|1039.1|1037.9|1038.4|1037.2|1039.2|1038|1038.2|1037|428
1746640200000|2025-05-07 17:50:00|1038.5|1037.3|1038.4|1037.2|1038.9|1037.7|1038.2|1037|463
1746640500000|2025-05-07 17:55:00|1038.2|1037|1037.3|1036.1|1038.2|1037|1037.2|1036|518
1746640800000|2025-05-07 18:00:00|1037.4|1036.2|1036.7|1035.5|1037.4|1036.2|1036.4|1035.2|890
1746641100000|2025-05-07 18:05:00|1036.6|1035.4|1036.7|1035.5|1037.4|1036.2|1036.4|1035.2|878
1746641400000|2025-05-07 18:10:00|1036.6|1035.4|1036.9|1035.7|1036.9|1035.7|1035.9|1034.7|2276
1746641700000|2025-05-07 18:15:00|1036.8|1035.6|1036.8|1035.6|1037.1|1035.9|1036.3|1035.1|1825
1746662400000|2025-05-08 00:00:00|1036.3|1035.1|1035.6|1034.4|1037.5|1036.3|1035.3|1034.1|491
1746662700000|2025-05-08 00:05:00|1035.8|1034.6|1035.5|1034.3|1036.5|1035.3|1035.5|1034.3|109
1746663000000|2025-05-08 00:10:00|1035.1|1033.9|1035.8|1034.6|1035.8|1034.6|1035.1|1033.9|45
1746663300000|2025-05-08 00:15:00|1035.6|1034.4|1035.3|1034.1|1035.6|1034.4|1035.1|1033.9|50
1746663600000|2025-05-08 00:20:00|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|41
1746663900000|2025-05-08 00:25:00|1035.3|1034.1|1035.3|1034.1|1035.3|1034.1|1035|1033.8|39
1746664200000|2025-05-08 00:30:00|1035.1|1033.9|1035.3|1034.1|1035.3|1034.1|1035|1033.8|21
1746664500000|2025-05-08 00:35:00|1035.5|1034.3|1034.7|1033.5|1035.5|1034.3|1034.7|1033.5|40
1746664800000|2025-05-08 00:40:00|1034.8|1033.6|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|255
1746665100000|2025-05-08 00:45:00|||||||||44
1746665400000|2025-05-08 00:50:00|1034.6|1033.4|1034.2|1033|1034.6|1033.4|1034|1032.8|366
1746665700000|2025-05-08 00:55:00|1034|1032.8|1034.7|1033.5|1034.7|1033.5|1034|1032.8|115
1746666000000|2025-05-08 01:00:00|1034.9|1033.7|1035.9|1034.7|1036.4|1035.2|1034.6|1033.4|468
1746666300000|2025-05-08 01:05:00|1035.7|1034.5|1035.7|1034.5|1036.2|1035|1035.6|1034.4|84
1746666600000|2025-05-08 01:10:00|1035.6|1034.4|1035.9|1034.7|1035.9|1034.7|1035.5|1034.3|41
1746666900000|2025-05-08 01:15:00|1035.7|1034.5|1035.9|1034.7|1036.2|1035|1035.7|1034.5|84
1746667200000|2025-05-08 01:20:00|1036|1034.8|1035.9|1034.7|1036|1034.8|1035.9|1034.7|6
1746667500000|2025-05-08 01:25:00|1035.8|1034.6|1035.5|1034.3|1036|1034.8|1035.5|1034.3|69
1746667800000|2025-05-08 01:30:00|1035.6|1034.4|1036|1034.8|1036.2|1035|1035.5|1034.3|33
1746668100000|2025-05-08 01:35:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.5|1034.3|30
1746668400000|2025-05-08 01:40:00|1035.5|1034.3|1036|1034.8|1036.2|1035|1035.3|1034.1|44
1746668700000|2025-05-08 01:45:00|1036.2|1035|1036|1034.8|1036.5|1035.3|1036|1034.8|104
1746669000000|2025-05-08 01:50:00|1035.8|1034.6|1036|1034.8|1036.3|1035.1|1035.8|1034.6|38
1746669300000|2025-05-08 01:55:00|1035.9|1034.7|1036|1034.8|1036.3|1035.1|1035.5|1034.3|136
1746669600000|2025-05-08 02:00:00|1036.1|1034.9|1036.5|1035.3|1036.5|1035.3|1036|1034.8|25
1746669900000|2025-05-08 02:05:00|1036.7|1035.5|1038|1036.8|1038.2|1037|1036.5|1035.3|118
1746670200000|2025-05-08 02:10:00|1037.8|1036.6|1038.4|1037.2|1039.1|1037.9|1037.8|1036.6|169
1746670500000|2025-05-08 02:15:00|1038.3|1037.1|1038.3|1037.1|1038.6|1037.4|1038.1|1036.9|117
1746670800000|2025-05-08 02:20:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.2|1037|94
1746671100000|2025-05-08 02:25:00|1038.4|1037.2|1038.3|1037.1|1038.8|1037.6|1038.3|1037.1|94
1746671400000|2025-05-08 02:30:00|1038.5|1037.3|1038.3|1037.1|1039|1037.8|1038|1036.8|210
1746671700000|2025-05-08 02:35:00|1038.2|1037|1038.5|1037.3|1038.8|1037.6|1038.2|1037|132
1746672000000|2025-05-08 02:40:00|1038.4|1037.2|1038.5|1037.3|1038.8|1037.6|1038|1036.8|156
1746672300000|2025-05-08 02:45:00|1038.3|1037.1|1038.5|1037.3|1038.8|1037.6|1038.3|1037.1|71
1746672600000|2025-05-08 02:50:00|1038.3|1037.1|1038.3|1037.1|1038.8|1037.6|1038|1036.8|148
1746672900000|2025-05-08 02:55:00|1038.5|1037.3|1038|1036.8|1038.5|1037.3|1038|1036.8|108
1746673200000|2025-05-08 03:00:00|1038.1|1036.9|1038.2|1037|1038.4|1037.2|1037.9|1036.7|97
1746673500000|2025-05-08 03:05:00|1038.3|1037.1|1038.2|1037|1038.3|1037.1|1037.9|1036.7|33
1746673800000|2025-05-08 03:10:00|1038.4|1037.2|1038.5|1037.3|1038.6|1037.4|1038.3|1037.1|83
1746674100000|2025-05-08 03:15:00|1038.6|1037.4|1038.6|1037.4|1038.6|1037.4|1038.4|1037.2|14
1746674400000|2025-05-08 03:20:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.4|1037.2|57
1746674700000|2025-05-08 03:25:00|1038.6|1037.4|1038.2|1037|1038.6|1037.4|1038.1|1036.9|14
1746675000000|2025-05-08 03:30:00|1038.3|1037.1|1038.1|1036.9|1038.3|1037.1|1038.1|1036.9|3
1746675300000|2025-05-08 03:35:00|1038.2|1037|1038.1|1036.9|1038.2|1037|1038.1|1036.9|2
1746675900000|2025-05-08 03:45:00|||||||||2
1746676200000|2025-05-08 03:50:00|||||||||1
1746676500000|2025-05-08 03:55:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1038|1036.8|1
1746676800000|2025-05-08 04:00:00|1038.3|1037.1|1038.1|1036.9|1038.3|1037.1|1038.1|1036.9|16
1746677100000|2025-05-08 04:05:00|1038.3|1037.1|1038.4|1037.2|1038.4|1037.2|1038.3|1037.1|6
1746677400000|2025-05-08 04:10:00|1038.3|1037.1|1038.4|1037.2|1038.4|1037.2|1038.3|1037.1|2
1746677700000|2025-05-08 04:15:00|1038.3|1037.1|1038.7|1037.5|1038.8|1037.6|1038.3|1037.1|13
1746678000000|2025-05-08 04:20:00|1038.6|1037.4|1038.5|1037.3|1038.6|1037.4|1038.5|1037.3|1
1746678300000|2025-05-08 04:25:00|1038.4|1037.2|1038.6|1037.4|1038.6|1037.4|1038.4|1037.2|12
1746678600000|2025-05-08 04:30:00|1038.5|1037.3|1038.5|1037.3|1038.8|1037.6|1038.5|1037.3|8
1746678900000|2025-05-08 04:35:00|1038.4|1037.2|1038.5|1037.3|1038.5|1037.3|1038.4|1037.2|1
1746679200000|2025-05-08 04:40:00|1038.8|1037.6|1039.5|1038.3|1040|1038.8|1038.8|1037.6|138
1746679500000|2025-05-08 04:45:00|1039.4|1038.2|1039.5|1038.3|1039.5|1038.3|1039.3|1038.1|30
1746679800000|2025-05-08 04:50:00|1039.4|1038.2|1039.3|1038.1|1039.5|1038.3|1039.1|1037.9|51
1746680100000|2025-05-08 04:55:00|1039.1|1037.9|1039.2|1038|1039.3|1038.1|1039.1|1037.9|13
1746680400000|2025-05-08 05:00:00|1039.1|1037.9|1038.8|1037.6|1039.3|1038.1|1038.8|1037.6|13
1746680700000|2025-05-08 05:05:00|1038.7|1037.5|1038.3|1037.1|1038.8|1037.6|1038.3|1037.1|44
1746681000000|2025-05-08 05:10:00|1038.1|1036.9|1037.6|1036.4|1038.1|1036.9|1037.6|1036.4|48
1746681300000|2025-05-08 05:15:00|1037.8|1036.6|1038.1|1036.9|1038.1|1036.9|1037.6|1036.4|63
1746681600000|2025-05-08 05:20:00|1038|1036.8|1037.8|1036.6|1038|1036.8|1037.8|1036.6|38
1746681900000|2025-05-08 05:25:00|1038|1036.8|1037.9|1036.7|1038.1|1036.9|1037.6|1036.4|21
1746682200000|2025-05-08 05:30:00|1037.8|1036.6|1038.1|1036.9|1038.3|1037.1|1037.7|1036.5|29
1746682500000|2025-05-08 05:35:00|1038.3|1037.1|1038.1|1036.9|1038.3|1037.1|1038.1|1036.9|23
1746682800000|2025-05-08 05:40:00|1038.3|1037.1|1038.2|1037|1038.8|1037.6|1038.1|1036.9|144
1746683100000|2025-05-08 05:45:00|1038.3|1037.1|1038.1|1036.9|1038.3|1037.1|1037.9|1036.7|46
1746683400000|2025-05-08 05:50:00|1038.3|1037.1|1039.1|1037.9|1039.2|1038|1038.2|1037|190
1746683700000|2025-05-08 05:55:00|1039.2|1038|1038.8|1037.6|1039.3|1038.1|1038.8|1037.6|47
1746684000000|2025-05-08 06:00:00|1039|1037.8|1039.6|1038.4|1039.9|1038.7|1039|1037.8|106
1746684300000|2025-05-08 06:05:00|1039.9|1038.7|1039.2|1038|1039.9|1038.7|1039.2|1038|41
1746684600000|2025-05-08 06:10:00|1039|1037.8|1039.3|1038.1|1039.4|1038.2|1038.9|1037.7|45
1746684900000|2025-05-08 06:15:00|1039.2|1038|1038.9|1037.7|1039.2|1038|1038.6|1037.4|45
1746685200000|2025-05-08 06:20:00|1039|1037.8|1039|1037.8|1039.2|1038|1038.9|1037.7|19
1746685500000|2025-05-08 06:25:00|1039.1|1037.9|1039|1037.8|1039.1|1037.9|1038.9|1037.7|36
1746685800000|2025-05-08 06:30:00|1039.1|1037.9|1038.8|1037.6|1039.1|1037.9|1038.7|1037.5|51
1746686100000|2025-05-08 06:35:00|1038.7|1037.5|1039|1037.8|1039|1037.8|1038.7|1037.5|19
1746686400000|2025-05-08 06:40:00|1039.1|1037.9|1039.7|1038.5|1039.7|1038.5|1039.1|1037.9|38
1746686700000|2025-05-08 06:45:00|1039.6|1038.4|1039.2|1038|1039.7|1038.5|1039.2|1038|18
1746687000000|2025-05-08 06:50:00|1039.4|1038.2|1039.2|1038|1039.4|1038.2|1039.2|1038|20
1746687300000|2025-05-08 06:55:00|1039|1037.8|1038.3|1037.1|1039.1|1037.9|1038.3|1037.1|101
1746687600000|2025-05-08 07:00:00|1038.2|1037|1038|1036.8|1038.2|1037|1037.8|1036.6|74
1746687900000|2025-05-08 07:05:00|1037.8|1036.6|1038.1|1036.9|1038.2|1037|1037.8|1036.6|35
1746688200000|2025-05-08 07:10:00|1038.2|1037|1038.5|1037.3|1038.5|1037.3|1038.1|1036.9|28
1746688500000|2025-05-08 07:15:00|1038.4|1037.2|1038.2|1037|1038.4|1037.2|1038.1|1036.9|14
1746688800000|2025-05-08 07:20:00|1038.1|1036.9|1039.7|1038.5|1039.7|1038.5|1038.1|1036.9|86
1746689100000|2025-05-08 07:25:00|1039.9|1038.7|1039.2|1038|1039.9|1038.7|1039|1037.8|95
1746689400000|2025-05-08 07:30:00|1039.1|1037.9|1039.5|1038.3|1039.5|1038.3|1039|1037.8|12
1746689700000|2025-05-08 07:35:00|1039.3|1038.1|1039.8|1038.6|1039.9|1038.7|1039.3|1038.1|18
1746690000000|2025-05-08 07:40:00|1039.9|1038.7|1040|1038.8|1040|1038.8|1039.7|1038.5|52
1746690300000|2025-05-08 07:45:00|1039.9|1038.7|1040|1038.8|1040|1038.8|1039.6|1038.4|40
1746690600000|2025-05-08 07:50:00|1039.9|1038.7|1039.6|1038.4|1039.9|1038.7|1039.5|1038.3|9
1746690900000|2025-05-08 07:55:00|1039.5|1038.3|1039.5|1038.3|1039.8|1038.6|1039.5|1038.3|33
1746691200000|2025-05-08 08:00:00|1039.6|1038.4|1039.6|1038.4|1039.8|1038.6|1039.5|1038.3|39
1746691500000|2025-05-08 08:05:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1039.3|1038.1|36
1746691800000|2025-05-08 08:10:00|1039.7|1038.5|1039.7|1038.5|1040|1038.8|1039.7|1038.5|29
1746692100000|2025-05-08 08:15:00|1039.6|1038.4|1039.7|1038.5|1039.9|1038.7|1039.5|1038.3|16
1746692400000|2025-05-08 08:20:00|1039.6|1038.4|1039.9|1038.7|1039.9|1038.7|1039.4|1038.2|23
1746692700000|2025-05-08 08:25:00|1039.8|1038.6|1040.4|1039.2|1040.5|1039.3|1039.7|1038.5|77
1746693000000|2025-05-08 08:30:00|1040.2|1039|1040|1038.8|1040.3|1039.1|1039.9|1038.7|26
1746693300000|2025-05-08 08:35:00|1040.1|1038.9|1039.7|1038.5|1040.1|1038.9|1039.7|1038.5|22
1746693600000|2025-05-08 08:40:00|1039.6|1038.4|1039.7|1038.5|1040|1038.8|1039.5|1038.3|40
1746693900000|2025-05-08 08:45:00|1039.8|1038.6|1040|1038.8|1040|1038.8|1039.5|1038.3|49
1746694200000|2025-05-08 08:50:00|1039.8|1038.6|1039.5|1038.3|1040|1038.8|1039.5|1038.3|12
1746694500000|2025-05-08 08:55:00|1039.6|1038.4|1039.7|1038.5|1039.7|1038.5|1039.5|1038.3|14
1746694800000|2025-05-08 09:00:00|1039.8|1038.6|1040.4|1039.2|1040.4|1039.2|1039.8|1038.6|32
1746695100000|2025-05-08 09:05:00|1040.3|1039.1|1040.6|1039.4|1040.6|1039.4|1040.1|1038.9|82
1746695400000|2025-05-08 09:10:00|1040.4|1039.2|1041.4|1040.2|1041.4|1040.2|1040.4|1039.2|106
1746695700000|2025-05-08 09:15:00|1041.3|1040.1|1041.6|1040.4|1041.8|1040.6|1041.3|1040.1|119
1746696000000|2025-05-08 09:20:00|1041.5|1040.3|1041.5|1040.3|1041.6|1040.4|1041.3|1040.1|34
1746696300000|2025-05-08 09:25:00|1041.4|1040.2|1041.3|1040.1|1041.6|1040.4|1041.1|1039.9|45
1746696600000|2025-05-08 09:30:00|1041.1|1039.9|1041.2|1040|1041.3|1040.1|1041.1|1039.9|48
1746696900000|2025-05-08 09:35:00|1041.1|1039.9|1041|1039.8|1041.3|1040.1|1041|1039.8|30
1746697200000|2025-05-08 09:40:00|1040.8|1039.6|1040.8|1039.6|1041.2|1040|1040.8|1039.6|57
1746697500000|2025-05-08 09:45:00|1041|1039.8|1040.9|1039.7|1041|1039.8|1040.8|1039.6|55
1746697800000|2025-05-08 09:50:00|1041|1039.8|1041.8|1040.6|1041.8|1040.6|1040.8|1039.6|42
1746698100000|2025-05-08 09:55:00|1041.7|1040.5|1041.5|1040.3|1041.9|1040.7|1041.4|1040.2|105
1746698400000|2025-05-08 10:00:00|1041.4|1040.2|1041.3|1040.1|1041.8|1040.6|1041.3|1040.1|49
1746698700000|2025-05-08 10:05:00|1041.1|1039.9|1041.3|1040.1|1041.5|1040.3|1041.1|1039.9|40
1746699000000|2025-05-08 10:10:00|1041.5|1040.3|1041.8|1040.6|1041.8|1040.6|1041.5|1040.3|97
1746699300000|2025-05-08 10:15:00|1041.5|1040.3|1041.5|1040.3|1042|1040.8|1041.3|1040.1|84
1746699600000|2025-05-08 10:20:00|1041.3|1040.1|1041.5|1040.3|1041.5|1040.3|1041.3|1040.1|20
1746699900000|2025-05-08 10:25:00|1041.3|1040.1|1041.5|1040.3|1041.5|1040.3|1041.3|1040.1|6
1746700200000|2025-05-08 10:30:00|1041.7|1040.5|1041.7|1040.5|1041.8|1040.6|1041.5|1040.3|29
1746700500000|2025-05-08 10:35:00|1041.6|1040.4|1041.7|1040.5|1041.9|1040.7|1041.5|1040.3|162
1746700800000|2025-05-08 10:40:00|1041.8|1040.6|1041.7|1040.5|1041.8|1040.6|1041.5|1040.3|48
1746701100000|2025-05-08 10:45:00|1041.4|1040.2|1041.5|1040.3|1041.7|1040.5|1041.2|1040|255
1746701400000|2025-05-08 10:50:00|1041.6|1040.4|1042.2|1041|1042.2|1041|1041.5|1040.3|212
1746701700000|2025-05-08 10:55:00|1042.4|1041.2|1042.4|1041.2|1042.5|1041.3|1042.2|1041|91
1746702000000|2025-05-08 11:00:00|1042.2|1041|1042.7|1041.5|1042.7|1041.5|1042.2|1041|96
1746702300000|2025-05-08 11:05:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|102
1746702600000|2025-05-08 11:10:00|1042.4|1041.2|1043|1041.8|1043.3|1042.1|1042.4|1041.2|231
1746702900000|2025-05-08 11:15:00|1043.2|1042|1042.4|1041.2|1043.3|1042.1|1042.3|1041.1|125
1746703200000|2025-05-08 11:20:00|1042.5|1041.3|1042.3|1041.1|1042.7|1041.5|1042.3|1041.1|154
1746703500000|2025-05-08 11:25:00|1042.4|1041.2|1042.3|1041.1|1042.6|1041.4|1042.3|1041.1|55
1746703800000|2025-05-08 11:30:00|1042.4|1041.2|1043|1041.8|1043|1041.8|1042.3|1041.1|315
1746704100000|2025-05-08 11:35:00|1043.1|1041.9|1042|1040.8|1043.2|1042|1042|1040.8|248
1746704400000|2025-05-08 11:40:00|1042.1|1040.9|1042.7|1041.5|1042.9|1041.7|1041.8|1040.6|266
1746704700000|2025-05-08 11:45:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042|1040.8|119
1746705000000|2025-05-08 11:50:00|1042.6|1041.4|1042.2|1041|1042.6|1041.4|1042.2|1041|121
1746705300000|2025-05-08 11:55:00|1042.4|1041.2|1042.7|1041.5|1042.7|1041.5|1042.2|1041|74
1746705600000|2025-05-08 12:00:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|243
1746705900000|2025-05-08 12:05:00|1042.8|1041.6|1043.4|1042.2|1043.7|1042.5|1042.8|1041.6|146
1746706200000|2025-05-08 12:10:00|1043.5|1042.3|1043.7|1042.5|1044.2|1043|1043.4|1042.2|305
1746706500000|2025-05-08 12:15:00|1043.9|1042.7|1043.2|1042|1043.9|1042.7|1042.7|1041.5|446
1746706800000|2025-05-08 12:20:00|1043.5|1042.3|1043.3|1042.1|1043.7|1042.5|1043|1041.8|185
1746707100000|2025-05-08 12:25:00|1043.5|1042.3|1043.1|1041.9|1043.8|1042.6|1043.1|1041.9|130
1746707400000|2025-05-08 12:30:00|1043.2|1042|1044|1042.8|1044.3|1043.1|1043.2|1042|327
1746707700000|2025-05-08 12:35:00|1044.2|1043|1044|1042.8|1044.2|1043|1043.4|1042.2|286
1746708000000|2025-05-08 12:40:00|1044.2|1043|1043.3|1042.1|1044.2|1043|1043.2|1042|334
1746711000000|2025-05-08 13:30:00|1044.3|1043.1|1044|1042.8|1044.7|1043.5|1041.4|1040.2|2315
1746711300000|2025-05-08 13:35:00|1043.8|1042.6|1042.4|1041.2|1044.2|1043|1041.6|1040.4|1138
1746711600000|2025-05-08 13:40:00|1042.2|1041|1042.3|1041.1|1042.6|1041.4|1041.4|1040.2|977
1746711900000|2025-05-08 13:45:00|1042.2|1041|1040.8|1039.6|1042.3|1041.1|1039.7|1038.5|1276
1746712200000|2025-05-08 13:50:00|1040.9|1039.7|1042.6|1041.4|1043.8|1042.6|1040.8|1039.6|1401
1746712500000|2025-05-08 13:55:00|1042.7|1041.5|1042.1|1040.9|1043.8|1042.6|1042.1|1040.9|859
1746712800000|2025-05-08 14:00:00|1042.3|1041.1|1041.4|1040.2|1042.3|1041.1|1040.4|1039.2|1558
1746713100000|2025-05-08 14:05:00|1041.6|1040.4|1042.5|1041.3|1043.2|1042|1041.5|1040.3|1565
1746713400000|2025-05-08 14:10:00|1042.7|1041.5|1043.9|1042.7|1044.2|1043|1042.7|1041.5|1371
1746713700000|2025-05-08 14:15:00|1043.7|1042.5|1041.5|1040.3|1043.7|1042.5|1041.3|1040.1|1248
1746714000000|2025-05-08 14:20:00|1041.8|1040.6|1041.5|1040.3|1042.3|1041.1|1041|1039.8|660
1746714300000|2025-05-08 14:25:00|1041.3|1040.1|1042.4|1041.2|1042.6|1041.4|1040.6|1039.4|814
1746714600000|2025-05-08 14:30:00|1042.6|1041.4|1042.1|1040.9|1043.1|1041.9|1041.2|1040|792
1746714900000|2025-05-08 14:35:00|1042.4|1041.2|1040.5|1039.3|1042.4|1041.2|1040.2|1039|439
1746715200000|2025-05-08 14:40:00|1040.3|1039.1|1040|1038.8|1040.9|1039.7|1040|1038.8|507
1746715500000|2025-05-08 14:45:00|1040.2|1039|1039.5|1038.3|1040.2|1039|1039|1037.8|889
1746715800000|2025-05-08 14:50:00|1039.6|1038.4|1039.3|1038.1|1039.6|1038.4|1038.6|1037.4|593
1746716100000|2025-05-08 14:55:00|1039.4|1038.2|1038.3|1037.1|1039.8|1038.6|1037.8|1036.6|1083
1746716400000|2025-05-08 15:00:00|1038.1|1036.9|1037.4|1036.2|1038.3|1037.1|1036.9|1035.7|616
1746716700000|2025-05-08 15:05:00|1037.2|1036|1037.9|1036.7|1038.2|1037|1037|1035.8|476
1746717000000|2025-05-08 15:10:00|1037.8|1036.6|1038.2|1037|1038.4|1037.2|1037.7|1036.5|449
1746717300000|2025-05-08 15:15:00|1038|1036.8|1038|1036.8|1038.9|1037.7|1037.7|1036.5|266
1746717600000|2025-05-08 15:20:00|1037.9|1036.7|1038.7|1037.5|1038.9|1037.7|1037.9|1036.7|499
1746717900000|2025-05-08 15:25:00|1038.9|1037.7|1039.9|1038.7|1040.4|1039.2|1038.7|1037.5|614
1746718200000|2025-05-08 15:30:00|1039.6|1038.4|1039.4|1038.2|1039.7|1038.5|1038.7|1037.5|320
1746718500000|2025-05-08 15:35:00|1039.6|1038.4|1039.4|1038.2|1039.9|1038.7|1038.9|1037.7|300
1746718800000|2025-05-08 15:40:00|1039.1|1037.9|1039.2|1038|1039.8|1038.6|1038.9|1037.7|385
1746719100000|2025-05-08 15:45:00|1039.3|1038.1|1039.3|1038.1|1039.4|1038.2|1038.9|1037.7|109
1746719400000|2025-05-08 15:50:00|1039.4|1038.2|1039.6|1038.4|1040.3|1039.1|1039|1037.8|470
1746719700000|2025-05-08 15:55:00|1039.4|1038.2|1038.9|1037.7|1039.4|1038.2|1038.6|1037.4|217
1746720000000|2025-05-08 16:00:00|1038.6|1037.4|1038.4|1037.2|1038.9|1037.7|1038.4|1037.2|170
1746720300000|2025-05-08 16:05:00|1038.6|1037.4|1038.7|1037.5|1038.9|1037.7|1038.4|1037.2|484
1746720600000|2025-05-08 16:10:00|1038.6|1037.4|1037.9|1036.7|1038.6|1037.4|1037.9|1036.7|288
1746720900000|2025-05-08 16:15:00|1037.7|1036.5|1037.4|1036.2|1037.9|1036.7|1037.4|1036.2|616
1746721200000|2025-05-08 16:20:00|1037.2|1036|1036.7|1035.5|1037.2|1036|1036.5|1035.3|779
1746721500000|2025-05-08 16:25:00|1036.9|1035.7|1037.2|1036|1037.6|1036.4|1036.8|1035.6|304
1746721800000|2025-05-08 16:30:00|1037.1|1035.9|1036.7|1035.5|1037.4|1036.2|1036.7|1035.5|340
1746722100000|2025-05-08 16:35:00|1036.9|1035.7|1036.7|1035.5|1036.9|1035.7|1036.5|1035.3|295
1746722400000|2025-05-08 16:40:00|1036.6|1035.4|1036.7|1035.5|1036.7|1035.5|1036.2|1035|217
1746722700000|2025-05-08 16:45:00|1036.5|1035.3|1036.7|1035.5|1037.2|1036|1036.5|1035.3|236
1746723000000|2025-05-08 16:50:00|1036.9|1035.7|1036.7|1035.5|1037.2|1036|1036.7|1035.5|270
1746723300000|2025-05-08 16:55:00|1036.9|1035.7|1038.1|1036.9|1038.3|1037.1|1036.7|1035.5|443
1746723600000|2025-05-08 17:00:00|1038.3|1037.1|1037.8|1036.6|1038.8|1037.6|1037.8|1036.6|546
1746723900000|2025-05-08 17:05:00|1037.6|1036.4|1038|1036.8|1038|1036.8|1037.3|1036.1|451
1746724200000|2025-05-08 17:10:00|1037.9|1036.7|1037.2|1036|1038.2|1037|1037.2|1036|269
1746724500000|2025-05-08 17:15:00|1037.5|1036.3|1037.4|1036.2|1037.6|1036.4|1037.2|1036|218
1746724800000|2025-05-08 17:20:00|1037.7|1036.5|1037.4|1036.2|1037.9|1036.7|1037.4|1036.2|274
1746725100000|2025-05-08 17:25:00|1037.2|1036|1039|1037.8|1039|1037.8|1037.2|1036|338
1746725400000|2025-05-08 17:30:00|1038.8|1037.6|1039|1037.8|1039.2|1038|1038.5|1037.3|260
1746725700000|2025-05-08 17:35:00|1038.8|1037.6|1038.3|1037.1|1039|1037.8|1038.3|1037.1|358
1746726000000|2025-05-08 17:40:00|1038.5|1037.3|1038.3|1037.1|1039|1037.8|1038.1|1036.9|393
1746726300000|2025-05-08 17:45:00|1038.5|1037.3|1039|1037.8|1039.2|1038|1038.2|1037|286
1746726600000|2025-05-08 17:50:00|1039.1|1037.9|1040.2|1039|1040.4|1039.2|1039|1037.8|346
1746726900000|2025-05-08 17:55:00|1040.3|1039.1|1041.4|1040.2|1041.4|1040.2|1040.3|1039.1|1607
1746727200000|2025-05-08 18:00:00|1041.5|1040.3|1041.8|1040.6|1041.9|1040.7|1041.1|1039.9|981
1746727500000|2025-05-08 18:05:00|1041.9|1040.7|1041.8|1040.6|1042.3|1041.1|1041.5|1040.3|1099
1746727800000|2025-05-08 18:10:00|1041.7|1040.5|1041.9|1040.7|1042.1|1040.9|1040.9|1039.7|2349
1746728100000|2025-05-08 18:15:00|1041.8|1040.6|1041.5|1040.3|1042.6|1041.4|1041.3|1040.1|1329
1746748800000|2025-05-09 00:00:00|1041.7|1040.5|1041.4|1040.2|1042.1|1040.9|1040.7|1039.5|231
1746749100000|2025-05-09 00:05:00|1041.5|1040.3|1040.7|1039.5|1041.7|1040.5|1040.7|1039.5|65
1746749400000|2025-05-09 00:10:00|1040.6|1039.4|1040.2|1039|1040.7|1039.5|1040.2|1039|101
1746749700000|2025-05-09 00:15:00|1040.3|1039.1|1040.3|1039.1|1040.3|1039.1|1040.1|1038.9|42
1746750000000|2025-05-09 00:20:00|1040.7|1039.5|1040.3|1039.1|1040.7|1039.5|1040.2|1039|66
1746750300000|2025-05-09 00:25:00|1040|1038.8|1040.3|1039.1|1040.3|1039.1|1040|1038.8|18
1746750600000|2025-05-09 00:30:00|1040.5|1039.3|1040.3|1039.1|1040.5|1039.3|1040.3|1039.1|22
1746750900000|2025-05-09 00:35:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|13
1746751200000|2025-05-09 00:40:00|1040.2|1039|1040|1038.8|1040.3|1039.1|1039.9|1038.7|47
1746751500000|2025-05-09 00:45:00|1039.9|1038.7|1039.8|1038.6|1040.1|1038.9|1039.5|1038.3|50
1746751800000|2025-05-09 00:50:00|1039.9|1038.7|1039.5|1038.3|1040|1038.8|1039.5|1038.3|44
1746752100000|2025-05-09 00:55:00|1039.8|1038.6|1039.6|1038.4|1039.8|1038.6|1039.5|1038.3|83
1746752400000|2025-05-09 01:00:00|1039.8|1038.6|1040|1038.8|1040.5|1039.3|1039.7|1038.5|88
1746752700000|2025-05-09 01:05:00|1039.9|1038.7|1040.3|1039.1|1040.4|1039.2|1039.6|1038.4|50
1746753000000|2025-05-09 01:10:00|1040.2|1039|1039.4|1038.2|1040.3|1039.1|1039.3|1038.1|25
1746753300000|2025-05-09 01:15:00|1039.5|1038.3|1039.3|1038.1|1039.7|1038.5|1039.2|1038|34
1746753600000|2025-05-09 01:20:00|1039.2|1038|1038.8|1037.6|1039.3|1038.1|1038.6|1037.4|154
1746753900000|2025-05-09 01:25:00|1038.9|1037.7|1038.3|1037.1|1038.9|1037.7|1038.3|1037.1|18
1746754200000|2025-05-09 01:30:00|1038.5|1037.3|1038.8|1037.6|1039|1037.8|1038.3|1037.1|88
1746754500000|2025-05-09 01:35:00|1038.7|1037.5|1039|1037.8|1039|1037.8|1038.7|1037.5|78
1746754800000|2025-05-09 01:40:00|1039.2|1038|1039.5|1038.3|1040|1038.8|1039.2|1038|182
1746755100000|2025-05-09 01:45:00|1039.7|1038.5|1039.5|1038.3|1039.7|1038.5|1039.5|1038.3|11
1746755400000|2025-05-09 01:50:00|1039.8|1038.6|1040.1|1038.9|1040.3|1039.1|1039.8|1038.6|62
1746755700000|2025-05-09 01:55:00|1040|1038.8|1040.4|1039.2|1040.5|1039.3|1040|1038.8|75
1746756000000|2025-05-09 02:00:00|1040.3|1039.1|1040.5|1039.3|1040.5|1039.3|1040|1038.8|111
1746756300000|2025-05-09 02:05:00|1040.7|1039.5|1041|1039.8|1041.2|1040|1040.6|1039.4|206
1746756600000|2025-05-09 02:10:00|1040.9|1039.7|1040.4|1039.2|1041|1039.8|1040.4|1039.2|151
1746756900000|2025-05-09 02:15:00|1040.5|1039.3|1040.8|1039.6|1041|1039.8|1040.4|1039.2|103
1746757200000|2025-05-09 02:20:00|1040.7|1039.5|1040.4|1039.2|1040.7|1039.5|1040.2|1039|23
1746757500000|2025-05-09 02:25:00|1040.6|1039.4|1040.7|1039.5|1040.7|1039.5|1040.5|1039.3|11
1746757800000|2025-05-09 02:30:00|1040.6|1039.4|1040.4|1039.2|1040.7|1039.5|1039.9|1038.7|57
1746758100000|2025-05-09 02:35:00|1040.3|1039.1|1040.4|1039.2|1040.4|1039.2|1040.2|1039|10
1746758400000|2025-05-09 02:40:00|1040.3|1039.1|1040.4|1039.2|1040.4|1039.2|1040.2|1039|12
1746758700000|2025-05-09 02:45:00|1040.2|1039|1040.2|1039|1040.4|1039.2|1040.1|1038.9|17
1746759000000|2025-05-09 02:50:00|1040.1|1038.9|1040|1038.8|1040.2|1039|1039.9|1038.7|19
1746759300000|2025-05-09 02:55:00|1040.1|1038.9|1040.4|1039.2|1040.4|1039.2|1039.9|1038.7|16
1746759600000|2025-05-09 03:00:00|1040.5|1039.3|1040.2|1039|1040.5|1039.3|1040.1|1038.9|21
1746759900000|2025-05-09 03:05:00|1040.1|1038.9|1040.2|1039|1040.2|1039|1039.9|1038.7|2
1746760200000|2025-05-09 03:10:00|1040.1|1038.9|1039.9|1038.7|1040.2|1039|1039.9|1038.7|13
1746760500000|2025-05-09 03:15:00|1039.7|1038.5|1039.4|1038.2|1040|1038.8|1039.4|1038.2|39
1746760800000|2025-05-09 03:20:00|1039.2|1038|1039.2|1038|1039.2|1038|1038.9|1037.7|33
1746761100000|2025-05-09 03:25:00|1039.1|1037.9|1039.2|1038|1039.2|1038|1038.9|1037.7|22
1746761400000|2025-05-09 03:30:00|1039.1|1037.9|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|6
1746761700000|2025-05-09 03:35:00|1039.2|1038|1038.9|1037.7|1039.2|1038|1038.9|1037.7|13
1746762000000|2025-05-09 03:40:00|1039|1037.8|1038.9|1037.7|1039.2|1038|1038.9|1037.7|15
1746762300000|2025-05-09 03:45:00|1039.1|1037.9|1039.2|1038|1039.4|1038.2|1039.1|1037.9|51
1746762600000|2025-05-09 03:50:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.3|1038.1|2
1746762900000|2025-05-09 03:55:00|1039.5|1038.3|1039.7|1038.5|1039.7|1038.5|1039.2|1038|58
1746763200000|2025-05-09 04:00:00|1039.5|1038.3|1039.5|1038.3|1040.2|1039|1039.5|1038.3|22
1746763500000|2025-05-09 04:05:00|1039.3|1038.1|1039|1037.8|1039.4|1038.2|1039|1037.8|28
1746763800000|2025-05-09 04:10:00|1038.9|1037.7|1038.9|1037.7|1039.1|1037.9|1038.9|1037.7|13
1746764100000|2025-05-09 04:15:00|1038.8|1037.6|1038.7|1037.5|1038.9|1037.7|1038.7|1037.5|2
1746764400000|2025-05-09 04:20:00|1038.8|1037.6|1038.7|1037.5|1038.9|1037.7|1038.7|1037.5|1
1746764700000|2025-05-09 04:25:00|||||||||10
1746765300000|2025-05-09 04:35:00|1038.4|1037.2|1038.7|1037.5|1038.7|1037.5|1038.4|1037.2|27
1746765600000|2025-05-09 04:40:00|||||||||9
1746765900000|2025-05-09 04:45:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.5|1037.3|55
1746766200000|2025-05-09 04:50:00|||||||||18
1746766500000|2025-05-09 04:55:00|1038.2|1037|1038.2|1037|1038.3|1037.1|1038.2|1037|108
1746766800000|2025-05-09 05:00:00|1038.3|1037.1|1038.2|1037|1038.3|1037.1|1038.2|1037|36
1746767100000|2025-05-09 05:05:00|1038.4|1037.2|1038.2|1037|1038.4|1037.2|1038.2|1037|15
1746767400000|2025-05-09 05:10:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.4|1037.2|19
1746767700000|2025-05-09 05:15:00|1038.4|1037.2|1038.7|1037.5|1038.7|1037.5|1038.4|1037.2|35
1746768000000|2025-05-09 05:20:00|1038.6|1037.4|1038.5|1037.3|1038.6|1037.4|1038.5|1037.3|22
1746768300000|2025-05-09 05:25:00|||||||||3
1746768600000|2025-05-09 05:30:00|1038.4|1037.2|1038|1036.8|1038.5|1037.3|1038|1036.8|94
1746768900000|2025-05-09 05:35:00|1038.1|1036.9|1038.2|1037|1038.2|1037|1038|1036.8|28
1746769200000|2025-05-09 05:40:00|1038.1|1036.9|1038|1036.8|1038.1|1036.9|1038|1036.8|1
1746769500000|2025-05-09 05:45:00|1037.7|1036.5|1037.8|1036.6|1037.9|1036.7|1037.7|1036.5|19
1746769800000|2025-05-09 05:50:00|1037.9|1036.7|1037.7|1036.5|1037.9|1036.7|1037.7|1036.5|3
1746770100000|2025-05-09 05:55:00|1037.9|1036.7|1037.9|1036.7|1038|1036.8|1037.9|1036.7|9
1746770400000|2025-05-09 06:00:00|1038.1|1036.9|1038.2|1037|1038.2|1037|1037.9|1036.7|47
1746770700000|2025-05-09 06:05:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|23
1746771000000|2025-05-09 06:10:00|1038.2|1037|1038.2|1037|1038.4|1037.2|1038.2|1037|18
1746771300000|2025-05-09 06:15:00|1038.4|1037.2|1037.9|1036.7|1038.4|1037.2|1037.9|1036.7|28
1746771600000|2025-05-09 06:20:00|1038.1|1036.9|1038|1036.8|1038.1|1036.9|1037.9|1036.7|22
1746771900000|2025-05-09 06:25:00|1037.9|1036.7|1037.9|1036.7|1037.9|1036.7|1037.7|1036.5|19
1746772200000|2025-05-09 06:30:00|1038|1036.8|1038.1|1036.9|1038.5|1037.3|1037.9|1036.7|40
1746772500000|2025-05-09 06:35:00|1038.2|1037|1038.4|1037.2|1038.4|1037.2|1038.2|1037|5
1746772800000|2025-05-09 06:40:00|1038.3|1037.1|1037.9|1036.7|1038.3|1037.1|1037.9|1036.7|28
1746773100000|2025-05-09 06:45:00|1038.2|1037|1037.9|1036.7|1038.2|1037|1037.9|1036.7|10
1746773400000|2025-05-09 06:50:00|1037.7|1036.5|1037.7|1036.5|1037.7|1036.5|1037.7|1036.5|8
1746773700000|2025-05-09 06:55:00|1037.9|1036.7|1037.7|1036.5|1037.9|1036.7|1037.7|1036.5|83
1746774000000|2025-05-09 07:00:00|1037.6|1036.4|1037.7|1036.5|1037.9|1036.7|1037.2|1036|97
1746774300000|2025-05-09 07:05:00|1037.8|1036.6|1039.2|1038|1039.2|1038|1037.7|1036.5|132
1746774600000|2025-05-09 07:10:00|1039.1|1037.9|1038.4|1037.2|1039.1|1037.9|1038.2|1037|64
1746774900000|2025-05-09 07:15:00|1038.2|1037|1038.6|1037.4|1038.6|1037.4|1038.1|1036.9|151
1746775200000|2025-05-09 07:20:00|1038.5|1037.3|1038.6|1037.4|1038.6|1037.4|1038.3|1037.1|29
1746775500000|2025-05-09 07:25:00|1038.8|1037.6|1038.6|1037.4|1038.8|1037.6|1038.6|1037.4|31
1746775800000|2025-05-09 07:30:00|1038.8|1037.6|1039.3|1038.1|1039.3|1038.1|1038.6|1037.4|95
1746776100000|2025-05-09 07:35:00|1039.8|1038.6|1039.6|1038.4|1040|1038.8|1039.6|1038.4|60
1746776400000|2025-05-09 07:40:00|1039.8|1038.6|1039.8|1038.6|1040|1038.8|1039.6|1038.4|65
1746776700000|2025-05-09 07:45:00|1039.6|1038.4|1039.6|1038.4|1040|1038.8|1039.1|1037.9|272
1746777000000|2025-05-09 07:50:00|1039.7|1038.5|1039.5|1038.3|1039.7|1038.5|1038.8|1037.6|83
1746777300000|2025-05-09 07:55:00|1039.7|1038.5|1038.8|1037.6|1039.7|1038.5|1038.7|1037.5|57
1746777600000|2025-05-09 08:00:00|1038.7|1037.5|1038.8|1037.6|1039.2|1038|1038.7|1037.5|22
1746777900000|2025-05-09 08:05:00|1039|1037.8|1038.9|1037.7|1039.2|1038|1038.8|1037.6|21
1746778200000|2025-05-09 08:10:00|1039|1037.8|1039.7|1038.5|1040|1038.8|1039|1037.8|91
1746778500000|2025-05-09 08:15:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1039|1037.8|10
1746778800000|2025-05-09 08:20:00|1039.2|1038|1039.7|1038.5|1039.7|1038.5|1039.2|1038|29
1746779100000|2025-05-09 08:25:00|1039.5|1038.3|1039.7|1038.5|1039.7|1038.5|1039|1037.8|56
1746779400000|2025-05-09 08:30:00|1039.6|1038.4|1039.5|1038.3|1039.7|1038.5|1039.5|1038.3|24
1746779700000|2025-05-09 08:35:00|1039.7|1038.5|1040.7|1039.5|1040.7|1039.5|1039.7|1038.5|115
1746780000000|2025-05-09 08:40:00|1040.5|1039.3|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|91
1746780300000|2025-05-09 08:45:00|1040.6|1039.4|1040.7|1039.5|1040.7|1039.5|1040.5|1039.3|58
1746780600000|2025-05-09 08:50:00|1040.5|1039.3|1041|1039.8|1041|1039.8|1040.5|1039.3|62
1746780900000|2025-05-09 08:55:00|1041.1|1039.9|1041.2|1040|1041.2|1040|1040.6|1039.4|26
1746781200000|2025-05-09 09:00:00|1041.3|1040.1|1041|1039.8|1041.3|1040.1|1041|1039.8|52
1746781500000|2025-05-09 09:05:00|1040.9|1039.7|1040.2|1039|1041|1039.8|1040.2|1039|64
1746781800000|2025-05-09 09:10:00|1040.3|1039.1|1040.6|1039.4|1040.7|1039.5|1040.3|1039.1|30
1746782100000|2025-05-09 09:15:00|1040.7|1039.5|1040.6|1039.4|1041|1039.8|1040.4|1039.2|25
1746782400000|2025-05-09 09:20:00|1040.5|1039.3|1041.4|1040.2|1041.4|1040.2|1040.5|1039.3|18
1746782700000|2025-05-09 09:25:00|1041.2|1040|1041.7|1040.5|1041.9|1040.7|1041.2|1040|84
1746783000000|2025-05-09 09:30:00|1041.6|1040.4|1041.4|1040.2|1041.7|1040.5|1041.2|1040|48
1746783300000|2025-05-09 09:35:00|1041.2|1040|1041.4|1040.2|1041.4|1040.2|1041.2|1040|16
1746783600000|2025-05-09 09:40:00|1041.6|1040.4|1041.4|1040.2|1041.7|1040.5|1041.4|1040.2|33
1746783900000|2025-05-09 09:45:00|1041.6|1040.4|1042.5|1041.3|1042.7|1041.5|1041.6|1040.4|269
1746784200000|2025-05-09 09:50:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042|1040.8|88
1746784500000|2025-05-09 09:55:00|1042|1040.8|1042.1|1040.9|1042.3|1041.1|1041.8|1040.6|79
1746784800000|2025-05-09 10:00:00|1042|1040.8|1041.6|1040.4|1042.1|1040.9|1041.6|1040.4|34
1746785100000|2025-05-09 10:05:00|1041.8|1040.6|1042.3|1041.1|1042.5|1041.3|1041.6|1040.4|460
1746785400000|2025-05-09 10:10:00|1042.5|1041.3|1042.3|1041.1|1042.5|1041.3|1042.3|1041.1|73
1746785700000|2025-05-09 10:15:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|17
1746786000000|2025-05-09 10:20:00|1042.3|1041.1|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|56
1746786300000|2025-05-09 10:25:00|1042.5|1041.3|1042.3|1041.1|1042.6|1041.4|1042.3|1041.1|9
1746786600000|2025-05-09 10:30:00|1041.7|1040.5|1042.6|1041.4|1042.6|1041.4|1041.7|1040.5|60
1746786900000|2025-05-09 10:35:00|1042.5|1041.3|1042.3|1041.1|1042.7|1041.5|1042.3|1041.1|32
1746787200000|2025-05-09 10:40:00|1042.5|1041.3|1042.5|1041.3|1042.6|1041.4|1042.3|1041.1|24
1746787500000|2025-05-09 10:45:00|1042.3|1041.1|1042.8|1041.6|1043.3|1042.1|1042.3|1041.1|83
1746787800000|2025-05-09 10:50:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1042.6|1041.4|74
1746788100000|2025-05-09 10:55:00|1043.3|1042.1|1044|1042.8|1044|1042.8|1043.3|1042.1|96
1746788400000|2025-05-09 11:00:00|1044.3|1043.1|1044.3|1043.1|1044.4|1043.2|1043.8|1042.6|164
1746788700000|2025-05-09 11:05:00|1044.4|1043.2|1044.9|1043.7|1045|1043.8|1044.4|1043.2|124
1746789000000|2025-05-09 11:10:00|1045|1043.8|1045.3|1044.1|1045.4|1044.2|1044.9|1043.7|67
1746789300000|2025-05-09 11:15:00|1045.4|1044.2|1045.3|1044.1|1045.4|1044.2|1044.6|1043.4|97
1746789600000|2025-05-09 11:20:00|1045|1043.8|1045.1|1043.9|1045.3|1044.1|1044.8|1043.6|117
1746789900000|2025-05-09 11:25:00|1045|1043.8|1045.7|1044.5|1045.9|1044.7|1044.3|1043.1|351
1746790200000|2025-05-09 11:30:00|1045.2|1044|1045.7|1044.5|1045.9|1044.7|1044.7|1043.5|456
1746790500000|2025-05-09 11:35:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.2|1044|144
1746790800000|2025-05-09 11:40:00|1045.6|1044.4|1045.2|1044|1045.7|1044.5|1044.7|1043.5|162
1746791100000|2025-05-09 11:45:00|1045.3|1044.1|1045.7|1044.5|1045.7|1044.5|1045.2|1044|131
1746791400000|2025-05-09 11:50:00|1045.5|1044.3|1045.5|1044.3|1045.7|1044.5|1045.5|1044.3|58
1746791700000|2025-05-09 11:55:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.4|1044.2|139
1746792000000|2025-05-09 12:00:00|1045.5|1044.3|1046.2|1045|1046.2|1045|1045.5|1044.3|278
1746792300000|2025-05-09 12:05:00|1045.9|1044.7|1046|1044.8|1046.4|1045.2|1045.7|1044.5|162
1746792600000|2025-05-09 12:10:00|1045.9|1044.7|1045.7|1044.5|1045.9|1044.7|1045|1043.8|134
1746792900000|2025-05-09 12:15:00|1045.5|1044.3|1045.8|1044.6|1045.9|1044.7|1045.2|1044|85
1746793200000|2025-05-09 12:20:00|1046.1|1044.9|1046.1|1044.9|1046.4|1045.2|1046.1|1044.9|79
1746793500000|2025-05-09 12:25:00|1046.3|1045.1|1046.1|1044.9|1046.4|1045.2|1045.7|1044.5|81
1746793800000|2025-05-09 12:30:00|1045.9|1044.7|1046.1|1044.9|1046.4|1045.2|1045.7|1044.5|99
1746794100000|2025-05-09 12:35:00|1046|1044.8|1046.5|1045.3|1046.6|1045.4|1045.9|1044.7|268
1746794400000|2025-05-09 12:40:00|1046.6|1045.4|1045.9|1044.7|1046.6|1045.4|1045.2|1044|372
1746797400000|2025-05-09 13:30:00|1046.3|1045.1|1049.2|1048|1049.2|1048|1043.1|1041.9|2933
1746797700000|2025-05-09 13:35:00|1049|1047.8|1049.4|1048.2|1049.7|1048.5|1048.6|1047.4|1892
1746798000000|2025-05-09 13:40:00|1049.6|1048.4|1047.2|1046|1049.7|1048.5|1047|1045.8|1042
1746798300000|2025-05-09 13:45:00|1047|1045.8|1046.5|1045.3|1047.2|1046|1045.1|1043.9|1055
1746798600000|2025-05-09 13:50:00|1046.3|1045.1|1047.2|1046|1047.2|1046|1046|1044.8|682
1746798900000|2025-05-09 13:55:00|1047|1045.8|1047.3|1046.1|1047.7|1046.5|1046.6|1045.4|700
1746799200000|2025-05-09 14:00:00|1047.1|1045.9|1048.4|1047.2|1048.7|1047.5|1047|1045.8|913
1746799500000|2025-05-09 14:05:00|1048.7|1047.5|1047.8|1046.6|1048.7|1047.5|1047.4|1046.2|1055
1746799800000|2025-05-09 14:10:00|1047.7|1046.5|1048.3|1047.1|1049|1047.8|1047.6|1046.4|747
1746800100000|2025-05-09 14:15:00|1048.2|1047|1048.4|1047.2|1049.7|1048.5|1048|1046.8|733
1746800400000|2025-05-09 14:20:00|1048.2|1047|1050.1|1048.9|1050.1|1048.9|1047.8|1046.6|763
1746800700000|2025-05-09 14:25:00|1050|1048.8|1049.3|1048.1|1050.6|1049.4|1048.8|1047.6|1079
1746801000000|2025-05-09 14:30:00|1049.1|1047.9|1050.2|1049|1050.9|1049.7|1049|1047.8|1136
1746801300000|2025-05-09 14:35:00|1050.5|1049.3|1048.5|1047.3|1050.5|1049.3|1048.1|1046.9|1003
1746801600000|2025-05-09 14:40:00|1048.3|1047.1|1048.3|1047.1|1049.2|1048|1047.3|1046.1|565
1746801900000|2025-05-09 14:45:00|1048.5|1047.3|1048.1|1046.9|1048.8|1047.6|1047.9|1046.7|610
1746802200000|2025-05-09 14:50:00|1048.3|1047.1|1048.6|1047.4|1048.9|1047.7|1047.6|1046.4|559
1746802500000|2025-05-09 14:55:00|1048.4|1047.2|1048.2|1047|1048.9|1047.7|1048.1|1046.9|474
1746802800000|2025-05-09 15:00:00|1048.1|1046.9|1051.1|1049.9|1051.3|1050.1|1048.1|1046.9|930
1746803100000|2025-05-09 15:05:00|1050.9|1049.7|1051.8|1050.6|1052|1050.8|1050.9|1049.7|603
1746803400000|2025-05-09 15:10:00|1052|1050.8|1052.4|1051.2|1052.6|1051.4|1051.1|1049.9|911
1746803700000|2025-05-09 15:15:00|1052.6|1051.4|1051.9|1050.7|1052.9|1051.7|1051.4|1050.2|853
1746804000000|2025-05-09 15:20:00|1052.1|1050.9|1050.9|1049.7|1052.1|1050.9|1050.9|1049.7|613
1746804300000|2025-05-09 15:25:00|1051.1|1049.9|1051.6|1050.4|1051.6|1050.4|1050.3|1049.1|584
1746804600000|2025-05-09 15:30:00|1051.5|1050.3|1052.7|1051.5|1052.8|1051.6|1051.3|1050.1|1114
1746804900000|2025-05-09 15:35:00|1052.8|1051.6|1053.2|1052|1053.7|1052.5|1052.5|1051.3|1192
1746805200000|2025-05-09 15:40:00|1053.3|1052.1|1052.1|1050.9|1053.4|1052.2|1052.1|1050.9|1059
1746805500000|2025-05-09 15:45:00|1052.3|1051.1|1051.6|1050.4|1052.3|1051.1|1051.3|1050.1|754
1746805800000|2025-05-09 15:50:00|1051.4|1050.2|1052.1|1050.9|1052.6|1051.4|1051.4|1050.2|386
1746806100000|2025-05-09 15:55:00|1051.9|1050.7|1053.6|1052.4|1053.6|1052.4|1051.9|1050.7|703
1746806400000|2025-05-09 16:00:00|1053.8|1052.6|1052.3|1051.1|1053.8|1052.6|1052.3|1051.1|748
1746806700000|2025-05-09 16:05:00|1052.5|1051.3|1052.8|1051.6|1053|1051.8|1052.3|1051.1|442
1746807000000|2025-05-09 16:10:00|1052.7|1051.5|1052.1|1050.9|1053|1051.8|1052|1050.8|826
1746807300000|2025-05-09 16:15:00|1052.2|1051|1052.3|1051.1|1052.8|1051.6|1051.8|1050.6|454
1746807600000|2025-05-09 16:20:00|1052.1|1050.9|1052.5|1051.3|1052.8|1051.6|1052|1050.8|498
1746807900000|2025-05-09 16:25:00|1052.6|1051.4|1052.3|1051.1|1052.8|1051.6|1051.8|1050.6|364
1746808200000|2025-05-09 16:30:00|1052.2|1051|1052.5|1051.3|1053.2|1052|1052.2|1051|320
1746808500000|2025-05-09 16:35:00|1052.8|1051.6|1052.2|1051|1053.2|1052|1052|1050.8|487
1746808800000|2025-05-09 16:40:00|1052.3|1051.1|1052.3|1051.1|1052.5|1051.3|1052.2|1051|331
1746809100000|2025-05-09 16:45:00|1052.2|1051|1052.7|1051.5|1053|1051.8|1052.2|1051|280
1746809400000|2025-05-09 16:50:00|1052.5|1051.3|1052|1050.8|1052.7|1051.5|1051.8|1050.6|538
1746809700000|2025-05-09 16:55:00|1052.3|1051.1|1052|1050.8|1052.3|1051.1|1052|1050.8|544
1746810000000|2025-05-09 17:00:00|1051.8|1050.6|1050.8|1049.6|1052|1050.8|1050.8|1049.6|461
1746810300000|2025-05-09 17:05:00|1050.7|1049.5|1050.3|1049.1|1050.7|1049.5|1050.3|1049.1|356
1746810600000|2025-05-09 17:10:00|1050.1|1048.9|1049.4|1048.2|1050.1|1048.9|1049.2|1048|1039
1746810900000|2025-05-09 17:15:00|1049.6|1048.4|1049.6|1048.4|1050.4|1049.2|1049.4|1048.2|586
1746811200000|2025-05-09 17:20:00|1049.4|1048.2|1050.1|1048.9|1050.1|1048.9|1049.4|1048.2|435
1746811500000|2025-05-09 17:25:00|1050.3|1049.1|1049.7|1048.5|1050.3|1049.1|1049.6|1048.4|374
1746811800000|2025-05-09 17:30:00|1049.5|1048.3|1049.6|1048.4|1050.1|1048.9|1049.4|1048.2|744
1746812100000|2025-05-09 17:35:00|1049.5|1048.3|1049.1|1047.9|1049.6|1048.4|1049.1|1047.9|419
1746812400000|2025-05-09 17:40:00|1048.9|1047.7|1048.7|1047.5|1049.1|1047.9|1048.7|1047.5|659
1746812700000|2025-05-09 17:45:00|1048.5|1047.3|1046.5|1045.3|1048.7|1047.5|1046.3|1045.1|1104
1746813000000|2025-05-09 17:50:00|1046.3|1045.1|1047|1045.8|1047.3|1046.1|1046.3|1045.1|835
1746813300000|2025-05-09 17:55:00|1046.8|1045.6|1046.8|1045.6|1047.6|1046.4|1046.5|1045.3|1022
1746813600000|2025-05-09 18:00:00|1046.9|1045.7|1047.2|1046|1047.6|1046.4|1046.9|1045.7|581
1746813900000|2025-05-09 18:05:00|1047.1|1045.9|1047.4|1046.2|1047.6|1046.4|1046.9|1045.7|643
1746814200000|2025-05-09 18:10:00|1047.3|1046.1|1047.7|1046.5|1048.3|1047.1|1047.1|1045.9|2715
1746814500000|2025-05-09 18:15:00|1047.5|1046.3|1048.5|1047.3|1048.5|1047.3|1046.5|1045.3|2118
1747008000000|2025-05-12 00:00:00|1059.7|1058.5|1055.6|1054.4|1059.8|1058.6|1055.6|1054.4|1719
1747008300000|2025-05-12 00:05:00|1055.5|1054.3|1054.6|1053.4|1056.6|1055.4|1054.6|1053.4|710
1747008600000|2025-05-12 00:10:00|1054.9|1053.7|1055|1053.8|1055.6|1054.4|1054.7|1053.5|199
1747008900000|2025-05-12 00:15:00|1055.3|1054.1|1055.3|1054.1|1055.6|1054.4|1054.9|1053.7|648
1747009200000|2025-05-12 00:20:00|1055.2|1054|1054.1|1052.9|1055.3|1054.1|1054.1|1052.9|177
1747009500000|2025-05-12 00:25:00|1054.4|1053.2|1054.8|1053.6|1054.8|1053.6|1053.9|1052.7|443
1747009800000|2025-05-12 00:30:00|1054.5|1053.3|1055|1053.8|1055.3|1054.1|1054.5|1053.3|73
1747010100000|2025-05-12 00:35:00|1054.8|1053.6|1054.1|1052.9|1054.8|1053.6|1053.8|1052.6|169
1747010400000|2025-05-12 00:40:00|1054|1052.8|1053.4|1052.2|1054.1|1052.9|1053.3|1052.1|276
1747010700000|2025-05-12 00:45:00|1053.6|1052.4|1054.6|1053.4|1054.7|1053.5|1053.5|1052.3|102
1747011000000|2025-05-12 00:50:00|1054.3|1053.1|1054.1|1052.9|1054.3|1053.1|1053.8|1052.6|22
1747011300000|2025-05-12 00:55:00|1053.8|1052.6|1053.4|1052.2|1054|1052.8|1053.4|1052.2|239
1747011600000|2025-05-12 01:00:00|1053.5|1052.3|1052.6|1051.4|1054.2|1053|1052|1050.8|437
1747011900000|2025-05-12 01:05:00|1052.7|1051.5|1051.2|1050|1052.7|1051.5|1050.7|1049.5|314
1747012200000|2025-05-12 01:10:00|1051.4|1050.2|1050.3|1049.1|1051.4|1050.2|1050.2|1049|248
1747012500000|2025-05-12 01:15:00|1050.2|1049|1050|1048.8|1050.7|1049.5|1050|1048.8|370
1747012800000|2025-05-12 01:20:00|1049.8|1048.6|1050.5|1049.3|1051.1|1049.9|1049.6|1048.4|247
1747013100000|2025-05-12 01:25:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050|1048.8|55
1747013400000|2025-05-12 01:30:00|1050.2|1049|1049.6|1048.4|1050.4|1049.2|1049.5|1048.3|92
1747013700000|2025-05-12 01:35:00|1049.7|1048.5|1049.6|1048.4|1050.1|1048.9|1049.2|1048|146
1747014000000|2025-05-12 01:40:00|1049.7|1048.5|1049.8|1048.6|1050|1048.8|1049.5|1048.3|177
1747014300000|2025-05-12 01:45:00|1049.7|1048.5|1049.6|1048.4|1049.8|1048.6|1049.5|1048.3|28
1747014600000|2025-05-12 01:50:00|1049.5|1048.3|1049.7|1048.5|1049.8|1048.6|1049.1|1047.9|82
1747014900000|2025-05-12 01:55:00|1049.8|1048.6|1049|1047.8|1049.9|1048.7|1049|1047.8|174
1747015200000|2025-05-12 02:00:00|1049.2|1048|1049.6|1048.4|1049.6|1048.4|1048.5|1047.3|132
1747015500000|2025-05-12 02:05:00|1049.7|1048.5|1050|1048.8|1050|1048.8|1049.5|1048.3|78
1747015800000|2025-05-12 02:10:00|1050.2|1049|1050|1048.8|1050.2|1049|1050|1048.8|119
1747016100000|2025-05-12 02:15:00|1050.1|1048.9|1050|1048.8|1050.2|1049|1050|1048.8|66
1747016400000|2025-05-12 02:20:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1050|1048.8|19
1747016700000|2025-05-12 02:25:00|1050|1048.8|1050.2|1049|1050.2|1049|1050|1048.8|42
1747017000000|2025-05-12 02:30:00|1049.7|1048.5|1049.5|1048.3|1049.7|1048.5|1049.4|1048.2|73
1747017300000|2025-05-12 02:35:00|1049.4|1048.2|1049.4|1048.2|1049.5|1048.3|1049|1047.8|44
1747017600000|2025-05-12 02:40:00|1049.3|1048.1|1049.8|1048.6|1049.8|1048.6|1049.1|1047.9|46
1747017900000|2025-05-12 02:45:00|1049.9|1048.7|1049.5|1048.3|1050|1048.8|1049.3|1048.1|52
1747018200000|2025-05-12 02:50:00|1049.4|1048.2|1049.5|1048.3|1049.7|1048.5|1049.4|1048.2|36
1747018500000|2025-05-12 02:55:00|1049.7|1048.5|1049.6|1048.4|1050|1048.8|1049.5|1048.3|53
1747018800000|2025-05-12 03:00:00|1049.5|1048.3|1049.7|1048.5|1049.8|1048.6|1049.5|1048.3|21
1747019100000|2025-05-12 03:05:00|1049.8|1048.6|1049.7|1048.5|1050|1048.8|1049.7|1048.5|17
1747019400000|2025-05-12 03:10:00|1049.8|1048.6|1049.7|1048.5|1049.9|1048.7|1049.3|1048.1|128
1747019700000|2025-05-12 03:15:00|1049.8|1048.6|1050.6|1049.4|1050.6|1049.4|1049.8|1048.6|205
1747020000000|2025-05-12 03:20:00|1050.4|1049.2|1050.3|1049.1|1050.6|1049.4|1050.3|1049.1|17
1747020300000|2025-05-12 03:25:00|1050.4|1049.2|1050.6|1049.4|1050.6|1049.4|1050.4|1049.2|11
1747020600000|2025-05-12 03:30:00|||||||||8
1747020900000|2025-05-12 03:35:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.3|1049.1|3
1747021200000|2025-05-12 03:40:00|1050.3|1049.1|1050.3|1049.1|1050.6|1049.4|1050.3|1049.1|35
1747021500000|2025-05-12 03:45:00|1050.4|1049.2|1050.6|1049.4|1050.6|1049.4|1050.4|1049.2|3
1747021800000|2025-05-12 03:50:00|||||||||2
1747022100000|2025-05-12 03:55:00|1050.7|1049.5|1050.5|1049.3|1050.7|1049.5|1050.5|1049.3|95
1747022400000|2025-05-12 04:00:00|1050.6|1049.4|1050.6|1049.4|1050.6|1049.4|1050.5|1049.3|2
1747022700000|2025-05-12 04:05:00|1050.5|1049.3|1050.5|1049.3|1050.6|1049.4|1050.5|1049.3|0
1747023000000|2025-05-12 04:10:00|||||||||1
1747023300000|2025-05-12 04:15:00|1050.6|1049.4|1050.5|1049.3|1050.6|1049.4|1050.5|1049.3|1
1747023600000|2025-05-12 04:20:00|1050.6|1049.4|1050.6|1049.4|1050.6|1049.4|1050.6|1049.4|3
1747023900000|2025-05-12 04:25:00|1050.5|1049.3|1050.6|1049.4|1050.6|1049.4|1050.5|1049.3|4
1747024200000|2025-05-12 04:30:00|1050.7|1049.5|1050.5|1049.3|1050.7|1049.5|1050.5|1049.3|10
1747024500000|2025-05-12 04:35:00|1050.6|1049.4|1051.2|1050|1051.2|1050|1050.6|1049.4|31
1747024800000|2025-05-12 04:40:00|1051.1|1049.9|1051.2|1050|1051.2|1050|1051|1049.8|35
1747025100000|2025-05-12 04:45:00|1051|1049.8|1051.8|1050.6|1051.8|1050.6|1051|1049.8|93
1747025400000|2025-05-12 04:50:00|1051.6|1050.4|1051.5|1050.3|1051.6|1050.4|1051.3|1050.1|39
1747025700000|2025-05-12 04:55:00|1051.7|1050.5|1051.9|1050.7|1052.1|1050.9|1051.6|1050.4|56
1747026000000|2025-05-12 05:00:00|1052|1050.8|1052.2|1051|1052.2|1051|1051.8|1050.6|44
1747026300000|2025-05-12 05:05:00|1052.1|1050.9|1051.9|1050.7|1052.1|1050.9|1051.7|1050.5|13
1747026600000|2025-05-12 05:10:00|1051.8|1050.6|1052.1|1050.9|1052.1|1050.9|1051.6|1050.4|27
1747026900000|2025-05-12 05:15:00|1051.9|1050.7|1051.8|1050.6|1052|1050.8|1051.6|1050.4|94
1747027200000|2025-05-12 05:20:00|1051.6|1050.4|1051.5|1050.3|1051.8|1050.6|1051.5|1050.3|19
1747027500000|2025-05-12 05:25:00|1051.8|1050.6|1052|1050.8|1052.3|1051.1|1051.8|1050.6|79
1747027800000|2025-05-12 05:30:00|1052.3|1051.1|1052.2|1051|1052.3|1051.1|1051.8|1050.6|44
1747028100000|2025-05-12 05:35:00|1052.3|1051.1|1052.4|1051.2|1052.5|1051.3|1052.1|1050.9|21
1747028400000|2025-05-12 05:40:00|1052.5|1051.3|1052.3|1051.1|1052.7|1051.5|1052.3|1051.1|71
1747028700000|2025-05-12 05:45:00|1052.8|1051.6|1053.8|1052.6|1053.8|1052.6|1052.8|1051.6|145
1747029000000|2025-05-12 05:50:00|1053.9|1052.7|1054.9|1053.7|1055|1053.8|1053.8|1052.6|139
1747029300000|2025-05-12 05:55:00|1054.8|1053.6|1054.7|1053.5|1055|1053.8|1054.7|1053.5|158
1747029600000|2025-05-12 06:00:00|1054.8|1053.6|1054.9|1053.7|1055|1053.8|1054.2|1053|145
1747029900000|2025-05-12 06:05:00|1054.8|1053.6|1055.2|1054|1055.2|1054|1054.7|1053.5|122
1747030200000|2025-05-12 06:10:00|1055.1|1053.9|1054.9|1053.7|1055.1|1053.9|1054.4|1053.2|63
1747030500000|2025-05-12 06:15:00|1054.7|1053.5|1054.4|1053.2|1054.9|1053.7|1054.4|1053.2|48
1747030800000|2025-05-12 06:20:00|1054.6|1053.4|1055.1|1053.9|1055.1|1053.9|1054.1|1052.9|59
1747031100000|2025-05-12 06:25:00|1054.9|1053.7|1055.1|1053.9|1055.1|1053.9|1054.7|1053.5|26
1747031400000|2025-05-12 06:30:00|1055|1053.8|1055.7|1054.5|1056.3|1055.1|1055|1053.8|166
1747031700000|2025-05-12 06:35:00|1055.6|1054.4|1055|1053.8|1055.6|1054.4|1054.9|1053.7|61
1747032000000|2025-05-12 06:40:00|1055.1|1053.9|1053.6|1052.4|1055.1|1053.9|1053.3|1052.1|128
1747032300000|2025-05-12 06:45:00|1053.8|1052.6|1054.3|1053.1|1054.8|1053.6|1053.8|1052.6|155
1747032600000|2025-05-12 06:50:00|1054.4|1053.2|1054.8|1053.6|1054.9|1053.7|1054.3|1053.1|17
1747032900000|2025-05-12 06:55:00|1054.7|1053.5|1054.8|1053.6|1055|1053.8|1054|1052.8|246
1747033200000|2025-05-12 07:00:00|1054.6|1053.4|1057.4|1056.2|1057.6|1056.4|1054.6|1053.4|409
1747033500000|2025-05-12 07:05:00|1057.5|1056.3|1059.2|1058|1059.4|1058.2|1057.4|1056.2|338
1747033800000|2025-05-12 07:10:00|1059.3|1058.1|1060.5|1059.3|1060.6|1059.4|1059.2|1058|720
1747034100000|2025-05-12 07:15:00|1060.4|1059.2|1061.3|1060.1|1061.8|1060.6|1060.4|1059.2|367
1747034400000|2025-05-12 07:20:00|1061.1|1059.9|1060.8|1059.6|1061.7|1060.5|1060.1|1058.9|241
1747034700000|2025-05-12 07:25:00|1060.9|1059.7|1061.6|1060.4|1061.7|1060.5|1060.1|1058.9|229
1747035000000|2025-05-12 07:30:00|1061.4|1060.2|1060.2|1059|1061.6|1060.4|1060.1|1058.9|205
1747035300000|2025-05-12 07:35:00|1060.1|1058.9|1059.1|1057.9|1060.1|1058.9|1058.2|1057|376
1747035600000|2025-05-12 07:40:00|1059.2|1058|1057.6|1056.4|1059.2|1058|1057.4|1056.2|232
1747035900000|2025-05-12 07:45:00|1057.7|1056.5|1057.8|1056.6|1058.1|1056.9|1057.1|1055.9|123
1747036200000|2025-05-12 07:50:00|1057.7|1056.5|1058.8|1057.6|1058.8|1057.6|1057.4|1056.2|94
1747036500000|2025-05-12 07:55:00|1058.5|1057.3|1058.9|1057.7|1059.7|1058.5|1058.3|1057.1|185
1747036800000|2025-05-12 08:00:00|1059|1057.8|1059.8|1058.6|1059.9|1058.7|1058.4|1057.2|59
1747037100000|2025-05-12 08:05:00|1059.7|1058.5|1059.8|1058.6|1060.2|1059|1059.4|1058.2|104
1747037400000|2025-05-12 08:10:00|1059.9|1058.7|1060.1|1058.9|1060.9|1059.7|1059.6|1058.4|245
1747037700000|2025-05-12 08:15:00|1060|1058.8|1060.3|1059.1|1061.1|1059.9|1059.7|1058.5|74
1747038000000|2025-05-12 08:20:00|1060.6|1059.4|1060.7|1059.5|1060.8|1059.6|1060.4|1059.2|139
1747038300000|2025-05-12 08:25:00|1060.6|1059.4|1060.9|1059.7|1061.3|1060.1|1060.6|1059.4|77
1747038600000|2025-05-12 08:30:00|1060.7|1059.5|1060.6|1059.4|1061.3|1060.1|1060.4|1059.2|125
1747038900000|2025-05-12 08:35:00|1060.7|1059.5|1061.3|1060.1|1061.3|1060.1|1060.7|1059.5|82
1747039200000|2025-05-12 08:40:00|1061.4|1060.2|1062.2|1061|1062.5|1061.3|1061.4|1060.2|302
1747039500000|2025-05-12 08:45:00|1062.1|1060.9|1064.3|1063.1|1064.3|1063.1|1062|1060.8|326
1747039800000|2025-05-12 08:50:00|1064.1|1062.9|1062.8|1061.6|1064.4|1063.2|1062.8|1061.6|369
1747040100000|2025-05-12 08:55:00|1063|1061.8|1062.7|1061.5|1063|1061.8|1062.5|1061.3|84
1747040400000|2025-05-12 09:00:00|1062.6|1061.4|1061.7|1060.5|1062.7|1061.5|1061|1059.8|427
1747040700000|2025-05-12 09:05:00|1061.8|1060.6|1060.8|1059.6|1061.8|1060.6|1060.2|1059|90
1747041000000|2025-05-12 09:10:00|1060.9|1059.7|1060.9|1059.7|1061.2|1060|1060.7|1059.5|57
1747041300000|2025-05-12 09:15:00|1061.1|1059.9|1060.8|1059.6|1061.2|1060|1060.5|1059.3|137
1747041600000|2025-05-12 09:20:00|1060.9|1059.7|1062.1|1060.9|1062.2|1061|1060.9|1059.7|92
1747041900000|2025-05-12 09:25:00|1062|1060.8|1062.2|1061|1062.4|1061.2|1061.7|1060.5|125
1747042200000|2025-05-12 09:30:00|1061.9|1060.7|1061.7|1060.5|1061.9|1060.7|1061.2|1060|133
1747042500000|2025-05-12 09:35:00|1061.9|1060.7|1062|1060.8|1062.2|1061|1061.7|1060.5|74
1747042800000|2025-05-12 09:40:00|1062.2|1061|1062.2|1061|1063|1061.8|1062.2|1061|73
1747043100000|2025-05-12 09:45:00|1062|1060.8|1062|1060.8|1062.7|1061.5|1062|1060.8|186
1747043400000|2025-05-12 09:50:00|1062.1|1060.9|1062.2|1061|1062.4|1061.2|1061.8|1060.6|121
1747043700000|2025-05-12 09:55:00|1062.1|1060.9|1062.4|1061.2|1062.6|1061.4|1062.1|1060.9|60
1747044000000|2025-05-12 10:00:00|1062.5|1061.3|1063.5|1062.3|1063.5|1062.3|1062.5|1061.3|191
1747044300000|2025-05-12 10:05:00|1063.4|1062.2|1062.9|1061.7|1063.6|1062.4|1062.7|1061.5|49
1747044600000|2025-05-12 10:10:00|1063|1061.8|1063.2|1062|1063.5|1062.3|1062.8|1061.6|51
1747044900000|2025-05-12 10:15:00|1063.3|1062.1|1063.3|1062.1|1063.9|1062.7|1063.2|1062|109
1747045200000|2025-05-12 10:20:00|1063.2|1062|1063|1061.8|1063.5|1062.3|1063|1061.8|26
1747045500000|2025-05-12 10:25:00|1063.1|1061.9|1064|1062.8|1064|1062.8|1063|1061.8|85
1747045800000|2025-05-12 10:30:00|1064.1|1062.9|1064.6|1063.4|1064.7|1063.5|1064.1|1062.9|283
1747046100000|2025-05-12 10:35:00|1064.5|1063.3|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|190
1747046400000|2025-05-12 10:40:00|1064.9|1063.7|1065.7|1064.5|1065.7|1064.5|1064.9|1063.7|298
1747046700000|2025-05-12 10:45:00|1065.5|1064.3|1065.7|1064.5|1065.7|1064.5|1065.2|1064|408
1747047000000|2025-05-12 10:50:00|1065.6|1064.4|1065.4|1064.2|1065.6|1064.4|1065.1|1063.9|57
1747047300000|2025-05-12 10:55:00|1065.5|1064.3|1065.1|1063.9|1065.6|1064.4|1064.2|1063|285
1747047600000|2025-05-12 11:00:00|1065|1063.8|1064.6|1063.4|1065.3|1064.1|1064.1|1062.9|321
1747047900000|2025-05-12 11:05:00|1064.7|1063.5|1065.7|1064.5|1065.7|1064.5|1064.1|1062.9|248
1747048200000|2025-05-12 11:10:00|1066.1|1064.9|1066.6|1065.4|1067.1|1065.9|1065.9|1064.7|319
1747048500000|2025-05-12 11:15:00|1066.4|1065.2|1065.9|1064.7|1066.6|1065.4|1065.4|1064.2|194
1747048800000|2025-05-12 11:20:00|1066.1|1064.9|1066|1064.8|1066.6|1065.4|1065.7|1064.5|152
1747049100000|2025-05-12 11:25:00|1065.9|1064.7|1066.2|1065|1066.6|1065.4|1065.5|1064.3|190
1747049400000|2025-05-12 11:30:00|1066.4|1065.2|1066.2|1065|1066.4|1065.2|1065.6|1064.4|151
1747049700000|2025-05-12 11:35:00|1066|1064.8|1065.3|1064.1|1066.3|1065.1|1065|1063.8|251
1747050000000|2025-05-12 11:40:00|1065.5|1064.3|1066.1|1064.9|1066.1|1064.9|1065.4|1064.2|224
1747050300000|2025-05-12 11:45:00|1066|1064.8|1066.6|1065.4|1066.6|1065.4|1065.9|1064.7|100
1747050600000|2025-05-12 11:50:00|1066.7|1065.5|1066.8|1065.6|1067.3|1066.1|1066.6|1065.4|180
1747050900000|2025-05-12 11:55:00|1067.3|1066.1|1066.8|1065.6|1067.3|1066.1|1066.5|1065.3|306
1747051200000|2025-05-12 12:00:00|1066.7|1065.5|1065.7|1064.5|1066.8|1065.6|1065.7|1064.5|373
1747051500000|2025-05-12 12:05:00|1065.9|1064.7|1066|1064.8|1066.8|1065.6|1065.8|1064.6|414
1747051800000|2025-05-12 12:10:00|1065.8|1064.6|1065.8|1064.6|1066.2|1065|1065.8|1064.6|373
1747052100000|2025-05-12 12:15:00|1066|1064.8|1064.9|1063.7|1066.3|1065.1|1064.9|1063.7|568
1747052400000|2025-05-12 12:20:00|1064.5|1063.3|1064.1|1062.9|1064.5|1063.3|1063.6|1062.4|883
1747052700000|2025-05-12 12:25:00|1064.3|1063.1|1064.6|1063.4|1065.2|1064|1064.1|1062.9|351
1747053000000|2025-05-12 12:30:00|1064.7|1063.5|1065.3|1064.1|1065.6|1064.4|1064|1062.8|447
1747053300000|2025-05-12 12:35:00|1065.1|1063.9|1064.9|1063.7|1065.6|1064.4|1064.8|1063.6|545
1747053600000|2025-05-12 12:40:00|1065.2|1064|1065.1|1063.9|1065.2|1064|1064.6|1063.4|451
1747056600000|2025-05-12 13:30:00|1064.9|1063.7|1065|1063.8|1065.5|1064.3|1061.9|1060.7|3387
1747056900000|2025-05-12 13:35:00|1064.9|1063.7|1061.3|1060.1|1065.2|1064|1061.3|1060.1|1754
1747057200000|2025-05-12 13:40:00|1061.6|1060.4|1060.6|1059.4|1062.1|1060.9|1060.6|1059.4|1246
1747057500000|2025-05-12 13:45:00|1060.8|1059.6|1061.2|1060|1062.4|1061.2|1060.4|1059.2|1177
1747057800000|2025-05-12 13:50:00|1061.4|1060.2|1063.7|1062.5|1063.7|1062.5|1061.4|1060.2|950
1747058100000|2025-05-12 13:55:00|1063.6|1062.4|1063.6|1062.4|1064.6|1063.4|1063|1061.8|1228
1747058400000|2025-05-12 14:00:00|1063.8|1062.6|1062.9|1061.7|1064|1062.8|1062.7|1061.5|731
1747058700000|2025-05-12 14:05:00|1062.7|1061.5|1064.3|1063.1|1064.3|1063.1|1062.4|1061.2|732
1747059000000|2025-05-12 14:10:00|1064.1|1062.9|1064.5|1063.3|1065.9|1064.7|1064|1062.8|913
1747059300000|2025-05-12 14:15:00|1064.6|1063.4|1063.4|1062.2|1065|1063.8|1062.6|1061.4|994
1747059600000|2025-05-12 14:20:00|1063.3|1062.1|1061.3|1060.1|1063.6|1062.4|1061|1059.8|1408
1747059900000|2025-05-12 14:25:00|1061.4|1060.2|1061|1059.8|1062.1|1060.9|1060.9|1059.7|780
1747060200000|2025-05-12 14:30:00|1060.8|1059.6|1059.8|1058.6|1060.8|1059.6|1059.1|1057.9|1379
1747060500000|2025-05-12 14:35:00|1059.5|1058.3|1058.3|1057.1|1059.8|1058.6|1058.1|1056.9|1117
1747060800000|2025-05-12 14:40:00|1058.1|1056.9|1057.1|1055.9|1058.5|1057.3|1056.9|1055.7|881
1747061100000|2025-05-12 14:45:00|1057.4|1056.2|1056.9|1055.7|1057.6|1056.4|1056.9|1055.7|561
1747061400000|2025-05-12 14:50:00|1057.1|1055.9|1055.9|1054.7|1057.4|1056.2|1055.4|1054.2|925
1747061700000|2025-05-12 14:55:00|1056.1|1054.9|1056.2|1055|1056.6|1055.4|1055.7|1054.5|687
1747062000000|2025-05-12 15:00:00|1055.9|1054.7|1055|1053.8|1056.7|1055.5|1054.5|1053.3|1048
1747062300000|2025-05-12 15:05:00|1055.2|1054|1055.5|1054.3|1055.5|1054.3|1054.7|1053.5|719
1747062600000|2025-05-12 15:10:00|1055.3|1054.1|1056.2|1055|1056.7|1055.5|1055.2|1054|649
1747062900000|2025-05-12 15:15:00|1056|1054.8|1055.5|1054.3|1056.3|1055.1|1054.8|1053.6|383
1747063200000|2025-05-12 15:20:00|1055.4|1054.2|1054.8|1053.6|1056|1054.8|1054.8|1053.6|574
1747063500000|2025-05-12 15:25:00|1055|1053.8|1056.3|1055.1|1056.8|1055.6|1055|1053.8|990
1747063800000|2025-05-12 15:30:00|1056.2|1055|1056.3|1055.1|1056.7|1055.5|1055.5|1054.3|885
1747064100000|2025-05-12 15:35:00|1056.5|1055.3|1054.6|1053.4|1056.8|1055.6|1054.6|1053.4|839
1747064400000|2025-05-12 15:40:00|1054.5|1053.3|1054.5|1053.3|1054.7|1053.5|1053.9|1052.7|758
1747064700000|2025-05-12 15:45:00|1054.7|1053.5|1055.4|1054.2|1056.3|1055.1|1054.2|1053|1201
1747065000000|2025-05-12 15:50:00|1055.3|1054.1|1054.7|1053.5|1055.6|1054.4|1054.5|1053.3|613
1747065300000|2025-05-12 15:55:00|1054.5|1053.3|1054.6|1053.4|1055|1053.8|1054|1052.8|901
1747065600000|2025-05-12 16:00:00|1054.4|1053.2|1061.9|1060.7|1069.9|1068.7|1054.4|1053.2|5179
1747065900000|2025-05-12 16:05:00|1062.1|1060.9|1060.7|1059.5|1063|1061.8|1058.4|1057.2|2194
1747066200000|2025-05-12 16:10:00|1060.5|1059.3|1063.6|1062.4|1064.5|1063.3|1060.5|1059.3|1587
1747066500000|2025-05-12 16:15:00|1063.7|1062.5|1065.2|1064|1065.5|1064.3|1062.9|1061.7|1411
1747066800000|2025-05-12 16:20:00|1065|1063.8|1068.1|1066.9|1068.4|1067.2|1064.7|1063.5|1950
1747067100000|2025-05-12 16:25:00|1068.4|1067.2|1068.5|1067.3|1069.5|1068.3|1067.3|1066.1|1645
1747067400000|2025-05-12 16:30:00|1068.4|1067.2|1068.8|1067.6|1070|1068.8|1068.4|1067.2|1585
1747067700000|2025-05-12 16:35:00|1068.9|1067.7|1066|1064.8|1069.6|1068.4|1065.8|1064.6|1310
1747068000000|2025-05-12 16:40:00|1065.8|1064.6|1066.5|1065.3|1067|1065.8|1065|1063.8|767
1747068300000|2025-05-12 16:45:00|1066.7|1065.5|1068.6|1067.4|1068.6|1067.4|1066|1064.8|860
1747068600000|2025-05-12 16:50:00|1068.8|1067.6|1066.3|1065.1|1069.2|1068|1066.3|1065.1|1891
1747068900000|2025-05-12 16:55:00|1066.4|1065.2|1064.9|1063.7|1066.5|1065.3|1064.6|1063.4|1095
1747069200000|2025-05-12 17:00:00|1064.6|1063.4|1065.5|1064.3|1066.1|1064.9|1064.6|1063.4|649
1747069500000|2025-05-12 17:05:00|1065.7|1064.5|1065.5|1064.3|1066.7|1065.5|1065.3|1064.1|737
1747069800000|2025-05-12 17:10:00|1065.6|1064.4|1066.3|1065.1|1066.3|1065.1|1065.3|1064.1|533
1747070100000|2025-05-12 17:15:00|1066.4|1065.2|1065.4|1064.2|1067|1065.8|1065.1|1063.9|1306
1747070400000|2025-05-12 17:20:00|1065.5|1064.3|1065|1063.8|1066.2|1065|1064.8|1063.6|919
1747070700000|2025-05-12 17:25:00|1065.1|1063.9|1064.9|1063.7|1065.4|1064.2|1064.6|1063.4|673
1747071000000|2025-05-12 17:30:00|1064.8|1063.6|1064.5|1063.3|1064.9|1063.7|1063.7|1062.5|1181
1747071300000|2025-05-12 17:35:00|1064.7|1063.5|1065.5|1064.3|1066|1064.8|1064.7|1063.5|658
1747071600000|2025-05-12 17:40:00|1065.6|1064.4|1066.7|1065.5|1066.7|1065.5|1065.4|1064.2|595
1747071900000|2025-05-12 17:45:00|1066.5|1065.3|1066.6|1065.4|1067.1|1065.9|1065.6|1064.4|641
1747072200000|2025-05-12 17:50:00|1066.7|1065.5|1066.9|1065.7|1067.7|1066.5|1066.2|1065|567
1747072500000|2025-05-12 17:55:00|1066.7|1065.5|1068.3|1067.1|1068.3|1067.1|1066.7|1065.5|936
1747072800000|2025-05-12 18:00:00|1068.2|1067|1068.7|1067.5|1069.8|1068.6|1068|1066.8|1718
1747073100000|2025-05-12 18:05:00|1068.9|1067.7|1069.8|1068.6|1069.9|1068.7|1068.4|1067.2|1331
1747073400000|2025-05-12 18:10:00|1069.9|1068.7|1068.2|1067|1070.3|1069.1|1068.1|1066.9|2620
1747073700000|2025-05-12 18:15:00|1068|1066.8|1067.3|1066.1|1068.4|1067.2|1067.2|1066|1583
1747094400000|2025-05-13 00:00:00|1066.4|1065.2|1065.8|1064.6|1066.6|1065.4|1065.5|1064.3|1730
1747094700000|2025-05-13 00:05:00|1065.7|1064.5|1064.3|1063.1|1065.7|1064.5|1064.3|1063.1|527
1747095000000|2025-05-13 00:10:00|1064.4|1063.2|1065.7|1064.5|1065.8|1064.6|1064.3|1063.1|150
1747095300000|2025-05-13 00:15:00|1065.6|1064.4|1064.5|1063.3|1065.6|1064.4|1064.1|1062.9|148
1747095600000|2025-05-13 00:20:00|1064.6|1063.4|1065.3|1064.1|1065.3|1064.1|1064.3|1063.1|343
1747095900000|2025-05-13 00:25:00|1065.2|1064|1065.8|1064.6|1066.2|1065|1065.2|1064|68
1747096200000|2025-05-13 00:30:00|1065.7|1064.5|1065.3|1064.1|1065.7|1064.5|1065.3|1064.1|16
1747096500000|2025-05-13 00:35:00|1065.5|1064.3|1065.5|1064.3|1065.7|1064.5|1065.3|1064.1|97
1747096800000|2025-05-13 00:40:00|1065.3|1064.1|1065.6|1064.4|1065.7|1064.5|1065.3|1064.1|144
1747097100000|2025-05-13 00:45:00|1065.4|1064.2|1066.1|1064.9|1066.3|1065.1|1065.4|1064.2|151
1747097400000|2025-05-13 00:50:00|1065.9|1064.7|1066.1|1064.9|1066.2|1065|1065.9|1064.7|46
1747097700000|2025-05-13 00:55:00|1066|1064.8|1066|1064.8|1066.1|1064.9|1065.8|1064.6|52
1747098000000|2025-05-13 01:00:00|1065.9|1064.7|1065.4|1064.2|1066.4|1065.2|1065.3|1064.1|138
1747098300000|2025-05-13 01:05:00|1065.5|1064.3|1066.5|1065.3|1066.7|1065.5|1065.5|1064.3|102
1747098600000|2025-05-13 01:10:00|1066.7|1065.5|1066.4|1065.2|1066.7|1065.5|1066.4|1065.2|102
1747098900000|2025-05-13 01:15:00|1066.6|1065.4|1066.9|1065.7|1066.9|1065.7|1066.4|1065.2|26
1747099200000|2025-05-13 01:20:00|1066.7|1065.5|1066.7|1065.5|1066.7|1065.5|1066.4|1065.2|102
1747099500000|2025-05-13 01:25:00|1066.6|1065.4|1065.7|1064.5|1066.6|1065.4|1065.4|1064.2|49
1747099800000|2025-05-13 01:30:00|1065.8|1064.6|1065.7|1064.5|1065.9|1064.7|1064.9|1063.7|177
1747100100000|2025-05-13 01:35:00|1065.5|1064.3|1065.3|1064.1|1065.5|1064.3|1065.1|1063.9|30
1747100400000|2025-05-13 01:40:00|1065.4|1064.2|1065.4|1064.2|1065.4|1064.2|1065.2|1064|6
1747100700000|2025-05-13 01:45:00|1065.2|1064|1065.5|1064.3|1065.8|1064.6|1065.2|1064|70
1747101000000|2025-05-13 01:50:00|1065.6|1064.4|1064.9|1063.7|1065.7|1064.5|1064.7|1063.5|118
1747101300000|2025-05-13 01:55:00|1065|1063.8|1064.9|1063.7|1065|1063.8|1064.9|1063.7|21
1747101600000|2025-05-13 02:00:00|1065|1063.8|1065.7|1064.5|1065.7|1064.5|1064.9|1063.7|332
1747101900000|2025-05-13 02:05:00|1065.8|1064.6|1065.4|1064.2|1065.8|1064.6|1065.4|1064.2|145
1747102200000|2025-05-13 02:10:00|1065.3|1064.1|1065.9|1064.7|1066.1|1064.9|1065.3|1064.1|77
1747102500000|2025-05-13 02:15:00|1065.8|1064.6|1065.7|1064.5|1065.8|1064.6|1065.6|1064.4|5
1747102800000|2025-05-13 02:20:00|1065.8|1064.6|1066.1|1064.9|1066.3|1065.1|1065.7|1064.5|38
1747103100000|2025-05-13 02:25:00|1066.3|1065.1|1066.3|1065.1|1066.3|1065.1|1066.3|1065.1|29
1747103400000|2025-05-13 02:30:00|1066.2|1065|1064.9|1063.7|1066.3|1065.1|1064.9|1063.7|565
1747103700000|2025-05-13 02:35:00|1065.1|1063.9|1065|1063.8|1065.5|1064.3|1065|1063.8|267
1747104000000|2025-05-13 02:40:00|1065.1|1063.9|1064.5|1063.3|1065.1|1063.9|1064.4|1063.2|208
1747104300000|2025-05-13 02:45:00|1064.6|1063.4|1065.1|1063.9|1065.2|1064|1064.3|1063.1|66
1747104600000|2025-05-13 02:50:00|1065.2|1064|1065.4|1064.2|1065.4|1064.2|1064.9|1063.7|74
1747104900000|2025-05-13 02:55:00|1065.2|1064|1065.7|1064.5|1065.7|1064.5|1065.2|1064|15
1747105200000|2025-05-13 03:00:00|1065.6|1064.4|1065.2|1064|1066|1064.8|1065.2|1064|68
1747105500000|2025-05-13 03:05:00|1065.4|1064.2|1065.2|1064|1065.5|1064.3|1065.2|1064|13
1747105800000|2025-05-13 03:10:00|1065.3|1064.1|1065|1063.8|1065.5|1064.3|1064.9|1063.7|21
1747106100000|2025-05-13 03:15:00|1065.1|1063.9|1065.1|1063.9|1065.2|1064|1065.1|1063.9|12
1747106400000|2025-05-13 03:20:00|1065|1063.8|1065.5|1064.3|1065.7|1064.5|1065|1063.8|42
1747106700000|2025-05-13 03:25:00|1065.6|1064.4|1065.6|1064.4|1065.8|1064.6|1065.4|1064.2|11
1747107000000|2025-05-13 03:30:00|1065.4|1064.2|1065.7|1064.5|1065.7|1064.5|1065.4|1064.2|19
1747107300000|2025-05-13 03:35:00|1065.6|1064.4|1065.7|1064.5|1065.7|1064.5|1065.5|1064.3|2
1747107600000|2025-05-13 03:40:00|1065.9|1064.7|1065.9|1064.7|1065.9|1064.7|1065.9|1064.7|4
1747107900000|2025-05-13 03:45:00|1065.7|1064.5|1066|1064.8|1066|1064.8|1065.7|1064.5|16
1747108200000|2025-05-13 03:50:00|1066.1|1064.9|1065.9|1064.7|1066.1|1064.9|1065.9|1064.7|12
1747108500000|2025-05-13 03:55:00|1066|1064.8|1066|1064.8|1066.1|1064.9|1065.9|1064.7|3
1747108800000|2025-05-13 04:00:00|1065.9|1064.7|1065.7|1064.5|1065.9|1064.7|1065.7|1064.5|35
1747109100000|2025-05-13 04:05:00|1065.8|1064.6|1066|1064.8|1066|1064.8|1065.8|1064.6|8
1747109400000|2025-05-13 04:10:00|1065.9|1064.7|1066|1064.8|1066|1064.8|1065.9|1064.7|3
1747109700000|2025-05-13 04:15:00|1065.8|1064.6|1065.8|1064.6|1065.8|1064.6|1065.7|1064.5|16
1747110000000|2025-05-13 04:20:00|1065.9|1064.7|1066.1|1064.9|1066.1|1064.9|1065.9|1064.7|15
1747110300000|2025-05-13 04:25:00|1066.2|1065|1066.3|1065.1|1066.3|1065.1|1066.2|1065|1
1747110600000|2025-05-13 04:30:00|1066.4|1065.2|1066.5|1065.3|1066.5|1065.3|1066.4|1065.2|16
1747110900000|2025-05-13 04:35:00|1066.7|1065.5|1066.5|1065.3|1066.7|1065.5|1066.5|1065.3|20
1747111200000|2025-05-13 04:40:00|1066.6|1065.4|1066.7|1065.5|1066.7|1065.5|1066.6|1065.4|10
1747111500000|2025-05-13 04:45:00|||||||||8
1747111800000|2025-05-13 04:50:00|||||||||1
1747112100000|2025-05-13 04:55:00|1066.5|1065.3|1066.8|1065.6|1066.8|1065.6|1066.5|1065.3|26
1747112400000|2025-05-13 05:00:00|1066.5|1065.3|1066.5|1065.3|1066.7|1065.5|1066.5|1065.3|32
1747113000000|2025-05-13 05:10:00|1066.7|1065.5|1066.7|1065.5|1066.7|1065.5|1066.7|1065.5|23
1747113300000|2025-05-13 05:15:00|||||||||11
1747113600000|2025-05-13 05:20:00|1067|1065.8|1067|1065.8|1067.2|1066|1067|1065.8|74
1747113900000|2025-05-13 05:25:00|1067.2|1066|1067.2|1066|1067.2|1066|1066.7|1065.5|43
1747114200000|2025-05-13 05:30:00|1066.9|1065.7|1066|1064.8|1066.9|1065.7|1065.5|1064.3|277
1747114500000|2025-05-13 05:35:00|1065.7|1064.5|1065.6|1064.4|1066.1|1064.9|1065.3|1064.1|84
1747114800000|2025-05-13 05:40:00|1066|1064.8|1065.6|1064.4|1066|1064.8|1065.6|1064.4|67
1747115100000|2025-05-13 05:45:00|1065.5|1064.3|1065.6|1064.4|1066.1|1064.9|1065.5|1064.3|115
1747115400000|2025-05-13 05:50:00|1065.7|1064.5|1065.4|1064.2|1066|1064.8|1065.2|1064|58
1747115700000|2025-05-13 05:55:00|1065.3|1064.1|1064.7|1063.5|1065.5|1064.3|1064.7|1063.5|90
1747116000000|2025-05-13 06:00:00|1064.9|1063.7|1064.3|1063.1|1065|1063.8|1064.1|1062.9|146
1747116300000|2025-05-13 06:05:00|1064.2|1063|1063.9|1062.7|1064.2|1063|1062.9|1061.7|309
1747116600000|2025-05-13 06:10:00|1063.8|1062.6|1064.1|1062.9|1064.1|1062.9|1063.6|1062.4|40
1747116900000|2025-05-13 06:15:00|1064.2|1063|1065|1063.8|1065|1063.8|1064.2|1063|163
1747117200000|2025-05-13 06:20:00|1064.7|1063.5|1064.1|1062.9|1064.8|1063.6|1064.1|1062.9|73
1747117500000|2025-05-13 06:25:00|1064|1062.8|1063.8|1062.6|1064.5|1063.3|1063.8|1062.6|115
1747117800000|2025-05-13 06:30:00|1063.9|1062.7|1063.3|1062.1|1063.9|1062.7|1062.6|1061.4|199
1747118100000|2025-05-13 06:35:00|1063.2|1062|1062.9|1061.7|1063.2|1062|1062.7|1061.5|67
1747118400000|2025-05-13 06:40:00|1062.5|1061.3|1062.4|1061.2|1062.9|1061.7|1062.4|1061.2|217
1747118700000|2025-05-13 06:45:00|1062.5|1061.3|1062.4|1061.2|1062.7|1061.5|1062.2|1061|67
1747119000000|2025-05-13 06:50:00|1062.5|1061.3|1063.4|1062.2|1063.4|1062.2|1062.5|1061.3|209
1747119300000|2025-05-13 06:55:00|1063.7|1062.5|1063.4|1062.2|1063.7|1062.5|1063.4|1062.2|122
1747119600000|2025-05-13 07:00:00|1062.9|1061.7|1063.2|1062|1063.2|1062|1062.7|1061.5|106
1747119900000|2025-05-13 07:05:00|1063.4|1062.2|1064|1062.8|1064|1062.8|1063.3|1062.1|161
1747120200000|2025-05-13 07:10:00|1063.9|1062.7|1065.1|1063.9|1065.1|1063.9|1063.9|1062.7|191
1747120500000|2025-05-13 07:15:00|1065|1063.8|1065.5|1064.3|1065.5|1064.3|1064.7|1063.5|111
1747120800000|2025-05-13 07:20:00|1065.2|1064|1064.5|1063.3|1065.2|1064|1064.5|1063.3|158
1747121100000|2025-05-13 07:25:00|1064.7|1063.5|1064.5|1063.3|1065|1063.8|1064.3|1063.1|85
1747121400000|2025-05-13 07:30:00|1064.6|1063.4|1065|1063.8|1065.2|1064|1064.6|1063.4|53
1747121700000|2025-05-13 07:35:00|1064.9|1063.7|1065.2|1064|1065.2|1064|1064.7|1063.5|21
1747122000000|2025-05-13 07:40:00|1065.1|1063.9|1064.2|1063|1065.1|1063.9|1064.2|1063|28
1747122300000|2025-05-13 07:45:00|1064.5|1063.3|1064.5|1063.3|1064.5|1063.3|1064|1062.8|50
1747122600000|2025-05-13 07:50:00|1064.7|1063.5|1065|1063.8|1065|1063.8|1064.5|1063.3|55
1747122900000|2025-05-13 07:55:00|1064.9|1063.7|1064.4|1063.2|1065|1063.8|1064.4|1063.2|18
1747123200000|2025-05-13 08:00:00|1064.5|1063.3|1065|1063.8|1065|1063.8|1064.4|1063.2|24
1747123500000|2025-05-13 08:05:00|1064.9|1063.7|1065|1063.8|1065.2|1064|1064.7|1063.5|33
1747123800000|2025-05-13 08:10:00|1064.8|1063.6|1064.8|1063.6|1064.9|1063.7|1064.5|1063.3|59
1747124100000|2025-05-13 08:15:00|1064.7|1063.5|1064.5|1063.3|1064.7|1063.5|1064.3|1063.1|41
1747124400000|2025-05-13 08:20:00|1064.6|1063.4|1063.5|1062.3|1064.8|1063.6|1063.5|1062.3|99
1747124700000|2025-05-13 08:25:00|1063.4|1062.2|1063|1061.8|1063.8|1062.6|1062.9|1061.7|169
1747125000000|2025-05-13 08:30:00|1063.1|1061.9|1063.2|1062|1063.3|1062.1|1062.9|1061.7|34
1747125300000|2025-05-13 08:35:00|1063|1061.8|1063.3|1062.1|1063.3|1062.1|1063|1061.8|77
1747125600000|2025-05-13 08:40:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1063.1|1061.9|17
1747125900000|2025-05-13 08:45:00|1063|1061.8|1063.2|1062|1063.4|1062.2|1062.9|1061.7|81
1747126200000|2025-05-13 08:50:00|1063.3|1062.1|1063.1|1061.9|1063.4|1062.2|1062.9|1061.7|40
1747126500000|2025-05-13 08:55:00|1062.9|1061.7|1063.3|1062.1|1063.3|1062.1|1062.8|1061.6|31
1747126800000|2025-05-13 09:00:00|1063.1|1061.9|1063.2|1062|1063.3|1062.1|1063.1|1061.9|61
1747127100000|2025-05-13 09:05:00|1063.3|1062.1|1063.5|1062.3|1063.6|1062.4|1063.1|1061.9|103
1747127400000|2025-05-13 09:10:00|1063.4|1062.2|1063.3|1062.1|1063.6|1062.4|1063.3|1062.1|64
1747127700000|2025-05-13 09:15:00|1063.4|1062.2|1063.6|1062.4|1063.6|1062.4|1063.3|1062.1|48
1747128000000|2025-05-13 09:20:00|1063.5|1062.3|1063.3|1062.1|1063.5|1062.3|1063.3|1062.1|37
1747128300000|2025-05-13 09:25:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063.1|1061.9|57
1747128600000|2025-05-13 09:30:00|1063.2|1062|1063.2|1062|1063.4|1062.2|1063.2|1062|63
1747128900000|2025-05-13 09:35:00|1063.1|1061.9|1062.4|1061.2|1063.2|1062|1062.4|1061.2|40
1747129200000|2025-05-13 09:40:00|1062.7|1061.5|1062.8|1061.6|1062.9|1061.7|1062.6|1061.4|107
1747129500000|2025-05-13 09:45:00|1063.1|1061.9|1062.7|1061.5|1063.1|1061.9|1062.6|1061.4|80
1747129800000|2025-05-13 09:50:00|1062.8|1061.6|1063|1061.8|1063.1|1061.9|1062.6|1061.4|109
1747130100000|2025-05-13 09:55:00|1063.1|1061.9|1062.8|1061.6|1063.1|1061.9|1062.8|1061.6|6
1747130400000|2025-05-13 10:00:00|1062.7|1061.5|1062.4|1061.2|1062.7|1061.5|1062.2|1061|50
1747130700000|2025-05-13 10:05:00|1062.2|1061|1062.2|1061|1062.2|1061|1062|1060.8|146
1747131000000|2025-05-13 10:10:00|1062.4|1061.2|1062.7|1061.5|1062.7|1061.5|1062.3|1061.1|124
1747131300000|2025-05-13 10:15:00|1062.6|1061.4|1062.2|1061|1062.7|1061.5|1062.2|1061|34
1747131600000|2025-05-13 10:20:00|1062.4|1061.2|1062.8|1061.6|1062.8|1061.6|1062.4|1061.2|67
1747131900000|2025-05-13 10:25:00|1062.6|1061.4|1063|1061.8|1063.1|1061.9|1062.6|1061.4|64
1747132200000|2025-05-13 10:30:00|1062.8|1061.6|1062.4|1061.2|1063.3|1062.1|1062.4|1061.2|179
1747132500000|2025-05-13 10:35:00|1062.3|1061.1|1063.1|1061.9|1063.1|1061.9|1062.2|1061|245
1747132800000|2025-05-13 10:40:00|1062.9|1061.7|1063.1|1061.9|1063.1|1061.9|1062.8|1061.6|39
1747133100000|2025-05-13 10:45:00|1062.9|1061.7|1063.4|1062.2|1063.4|1062.2|1062.7|1061.5|204
1747133400000|2025-05-13 10:50:00|1063.3|1062.1|1063.1|1061.9|1063.5|1062.3|1063|1061.8|76
1747133700000|2025-05-13 10:55:00|1063.2|1062|1063.1|1061.9|1063.4|1062.2|1063.1|1061.9|62
1747134000000|2025-05-13 11:00:00|1063.3|1062.1|1063.6|1062.4|1063.6|1062.4|1063.3|1062.1|101
1747134300000|2025-05-13 11:05:00|1063.8|1062.6|1063.6|1062.4|1063.9|1062.7|1063.6|1062.4|170
1747134600000|2025-05-13 11:10:00|1063.7|1062.5|1063.6|1062.4|1063.7|1062.5|1063.4|1062.2|41
1747134900000|2025-05-13 11:15:00|1063.9|1062.7|1065.3|1064.1|1065.3|1064.1|1063.4|1062.2|237
1747135200000|2025-05-13 11:20:00|1065.1|1063.9|1065.9|1064.7|1066.1|1064.9|1065.1|1063.9|276
1747135500000|2025-05-13 11:25:00|1066.1|1064.9|1065.1|1063.9|1066.4|1065.2|1064.9|1063.7|230
1747135800000|2025-05-13 11:30:00|1065|1063.8|1065.1|1063.9|1065.3|1064.1|1064.4|1063.2|126
1747136100000|2025-05-13 11:35:00|1065.2|1064|1065.2|1064|1065.4|1064.2|1065|1063.8|51
1747136400000|2025-05-13 11:40:00|1065.3|1064.1|1064.6|1063.4|1065.4|1064.2|1064.6|1063.4|43
1747136700000|2025-05-13 11:45:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1064.4|1063.2|17
1747137000000|2025-05-13 11:50:00|1064.2|1063|1064.9|1063.7|1064.9|1063.7|1064.1|1062.9|67
1747137300000|2025-05-13 11:55:00|1064.8|1063.6|1066.1|1064.9|1066.1|1064.9|1064.6|1063.4|156
1747137600000|2025-05-13 12:00:00|1065.8|1064.6|1065.8|1064.6|1066.6|1065.4|1065.8|1064.6|212
1747137900000|2025-05-13 12:05:00|1065.9|1064.7|1064.8|1063.6|1066.1|1064.9|1064.7|1063.5|85
1747138200000|2025-05-13 12:10:00|1065|1063.8|1065|1063.8|1065.2|1064|1064.7|1063.5|172
1747138500000|2025-05-13 12:15:00|1064.9|1063.7|1064.9|1063.7|1065.2|1064|1064.7|1063.5|100
1747138800000|2025-05-13 12:20:00|1065|1063.8|1063.2|1062|1065.2|1064|1062.8|1061.6|257
1747139100000|2025-05-13 12:25:00|1063.3|1062.1|1064.1|1062.9|1064.2|1063|1063.2|1062|143
1747139400000|2025-05-13 12:30:00|1064.2|1063|1065.4|1064.2|1065.6|1064.4|1064.1|1062.9|183
1747139700000|2025-05-13 12:35:00|1065.3|1064.1|1064.7|1063.5|1065.4|1064.2|1064.4|1063.2|309
1747140000000|2025-05-13 12:40:00|1064.6|1063.4|1064.4|1063.2|1064.7|1063.5|1064|1062.8|159
1747143000000|2025-05-13 13:30:00|1064.9|1063.7|1063|1061.8|1064.9|1063.7|1062|1060.8|2476
1747143300000|2025-05-13 13:35:00|1062.9|1061.7|1061.9|1060.7|1064.1|1062.9|1061.7|1060.5|1185
1747143600000|2025-05-13 13:40:00|1062|1060.8|1063.7|1062.5|1063.9|1062.7|1061.7|1060.5|1032
1747143900000|2025-05-13 13:45:00|1063.5|1062.3|1064.2|1063|1064.7|1063.5|1063|1061.8|1200
1747144200000|2025-05-13 13:50:00|1064|1062.8|1061|1059.8|1064|1062.8|1061|1059.8|1758
1747144500000|2025-05-13 13:55:00|1060.8|1059.6|1060.5|1059.3|1061.3|1060.1|1060.3|1059.1|1104
1747144800000|2025-05-13 14:00:00|1060.6|1059.4|1058.5|1057.3|1060.8|1059.6|1058.4|1057.2|1683
1747145100000|2025-05-13 14:05:00|1058.6|1057.4|1057.1|1055.9|1058.8|1057.6|1056.9|1055.7|1760
1747145400000|2025-05-13 14:10:00|1057.2|1056|1055.2|1054|1057.6|1056.4|1055|1053.8|2138
1747145700000|2025-05-13 14:15:00|1055.3|1054.1|1053.5|1052.3|1055.4|1054.2|1052|1050.8|2718
1747146000000|2025-05-13 14:20:00|1053.3|1052.1|1053.4|1052.2|1054|1052.8|1052.4|1051.2|1759
1747146300000|2025-05-13 14:25:00|1053.3|1052.1|1052.6|1051.4|1053.8|1052.6|1052.6|1051.4|1033
1747146600000|2025-05-13 14:30:00|1052.9|1051.7|1053|1051.8|1053|1051.8|1051.5|1050.3|1407
1747146900000|2025-05-13 14:35:00|1052.7|1051.5|1053.3|1052.1|1053.5|1052.3|1052|1050.8|959
1747147200000|2025-05-13 14:40:00|1053.2|1052|1054.7|1053.5|1054.8|1053.6|1052.8|1051.6|1154
1747147500000|2025-05-13 14:45:00|1054.8|1053.6|1054.4|1053.2|1054.8|1053.6|1053.9|1052.7|853
1747147800000|2025-05-13 14:50:00|1054.5|1053.3|1054.1|1052.9|1054.7|1053.5|1053.6|1052.4|707
1747148100000|2025-05-13 14:55:00|1054|1052.8|1054|1052.8|1054.2|1053|1053.7|1052.5|538
1747148400000|2025-05-13 15:00:00|1054.4|1053.2|1055|1053.8|1055.3|1054.1|1054.2|1053|1173
1747148700000|2025-05-13 15:05:00|1055.1|1053.9|1056.1|1054.9|1056.3|1055.1|1054.3|1053.1|633
1747149000000|2025-05-13 15:10:00|1056.2|1055|1057.5|1056.3|1058|1056.8|1055.9|1054.7|899
1747149300000|2025-05-13 15:15:00|1057.3|1056.1|1058.2|1057|1058.2|1057|1057.1|1055.9|682
1747149600000|2025-05-13 15:20:00|1058|1056.8|1057.7|1056.5|1058.2|1057|1057.2|1056|457
1747149900000|2025-05-13 15:25:00|1057.9|1056.7|1059|1057.8|1059.2|1058|1057.7|1056.5|586
1747150200000|2025-05-13 15:30:00|1059.1|1057.9|1060.1|1058.9|1060.9|1059.7|1059|1057.8|569
1747150500000|2025-05-13 15:35:00|1060.2|1059|1060.1|1058.9|1060.3|1059.1|1059.7|1058.5|447
1747150800000|2025-05-13 15:40:00|1060.3|1059.1|1061.5|1060.3|1061.9|1060.7|1060.1|1058.9|1205
1747151100000|2025-05-13 15:45:00|1061.8|1060.6|1062.3|1061.1|1062.9|1061.7|1061.5|1060.3|888
1747151400000|2025-05-13 15:50:00|1062.5|1061.3|1063.1|1061.9|1063.4|1062.2|1062.3|1061.1|772
1747151700000|2025-05-13 15:55:00|1063.3|1062.1|1064.8|1063.6|1065.4|1064.2|1063.3|1062.1|669
1747152000000|2025-05-13 16:00:00|1065|1063.8|1066.5|1065.3|1067.1|1065.9|1064.8|1063.6|897
1747152300000|2025-05-13 16:05:00|1066.7|1065.5|1065.5|1064.3|1067.6|1066.4|1065.5|1064.3|1391
1747152600000|2025-05-13 16:10:00|1065.6|1064.4|1066.5|1065.3|1067|1065.8|1065.4|1064.2|802
1747152900000|2025-05-13 16:15:00|1066.8|1065.6|1068.2|1067|1068.2|1067|1066.8|1065.6|1099
1747153200000|2025-05-13 16:20:00|1068|1066.8|1068.7|1067.5|1068.7|1067.5|1068|1066.8|552
1747153500000|2025-05-13 16:25:00|1068.8|1067.6|1070.4|1069.2|1070.7|1069.5|1068.8|1067.6|873
1747153800000|2025-05-13 16:30:00|1070.3|1069.1|1069.1|1067.9|1070.9|1069.7|1069.1|1067.9|964
1747154100000|2025-05-13 16:35:00|1069.4|1068.2|1069.4|1068.2|1070.1|1068.9|1068.9|1067.7|777
1747154400000|2025-05-13 16:40:00|1069.6|1068.4|1068.3|1067.1|1069.6|1068.4|1068.2|1067|694
1747154700000|2025-05-13 16:45:00|1068.4|1067.2|1070|1068.8|1070|1068.8|1068.3|1067.1|430
1747155000000|2025-05-13 16:50:00|1070.1|1068.9|1070.4|1069.2|1070.7|1069.5|1069.6|1068.4|726
1747155300000|2025-05-13 16:55:00|1070.3|1069.1|1071.3|1070.1|1071.4|1070.2|1070|1068.8|355
1747155600000|2025-05-13 17:00:00|1071.1|1069.9|1071|1069.8|1071.4|1070.2|1070.3|1069.1|997
1747155900000|2025-05-13 17:05:00|1071.2|1070|1070.6|1069.4|1071.2|1070|1070.5|1069.3|504
1747156200000|2025-05-13 17:10:00|1070.7|1069.5|1069.5|1068.3|1071.6|1070.4|1069.2|1068|637
1747156500000|2025-05-13 17:15:00|1069.6|1068.4|1070.6|1069.4|1070.8|1069.6|1069.3|1068.1|627
1747156800000|2025-05-13 17:20:00|1070.8|1069.6|1071.8|1070.6|1072.9|1071.7|1070.6|1069.4|1025
1747157100000|2025-05-13 17:25:00|1071.7|1070.5|1070.1|1068.9|1071.8|1070.6|1069.8|1068.6|553
1747157400000|2025-05-13 17:30:00|1070|1068.8|1070.6|1069.4|1070.7|1069.5|1070|1068.8|541
1747157700000|2025-05-13 17:35:00|1070.5|1069.3|1071.2|1070|1071.2|1070|1070|1068.8|510
1747158000000|2025-05-13 17:40:00|1071.1|1069.9|1071.5|1070.3|1071.7|1070.5|1070.7|1069.5|771
1747158300000|2025-05-13 17:45:00|1071.4|1070.2|1070.4|1069.2|1071.7|1070.5|1070.1|1068.9|743
1747158600000|2025-05-13 17:50:00|1070.3|1069.1|1069.9|1068.7|1070.5|1069.3|1069.9|1068.7|694
1747158900000|2025-05-13 17:55:00|1069.7|1068.5|1068.7|1067.5|1069.7|1068.5|1068.2|1067|804
1747159200000|2025-05-13 18:00:00|1068.8|1067.6|1067.9|1066.7|1069.2|1068|1067.9|1066.7|908
1747159500000|2025-05-13 18:05:00|1068|1066.8|1068.2|1067|1068.2|1067|1067.1|1065.9|1448
1747159800000|2025-05-13 18:10:00|1068.1|1066.9|1069.8|1068.6|1069.8|1068.6|1067.7|1066.5|2528
1747160100000|2025-05-13 18:15:00|1069.6|1068.4|1071.8|1070.6|1071.9|1070.7|1069.6|1068.4|1907
1747180800000|2025-05-14 00:00:00|1071.3|1070.1|1073.4|1072.2|1073.4|1072.2|1070.9|1069.7|851
1747181100000|2025-05-14 00:05:00|1073.2|1072|1073.2|1072|1074|1072.8|1073|1071.8|247
1747181400000|2025-05-14 00:10:00|1073.5|1072.3|1073.9|1072.7|1074.1|1072.9|1073.5|1072.3|113
1747181700000|2025-05-14 00:15:00|1073.8|1072.6|1073.8|1072.6|1074.1|1072.9|1073.6|1072.4|81
1747182000000|2025-05-14 00:20:00|1073.7|1072.5|1073.6|1072.4|1074.1|1072.9|1073.6|1072.4|80
1747182300000|2025-05-14 00:25:00|1073.5|1072.3|1073.6|1072.4|1073.6|1072.4|1073.4|1072.2|42
1747182600000|2025-05-14 00:30:00|1073.9|1072.7|1074.1|1072.9|1074.2|1073|1073.9|1072.7|163
1747182900000|2025-05-14 00:35:00|1073.9|1072.7|1074.2|1073|1074.2|1073|1073.9|1072.7|60
1747183200000|2025-05-14 00:40:00|1074.3|1073.1|1074.1|1072.9|1074.4|1073.2|1073.9|1072.7|63
1747183500000|2025-05-14 00:45:00|1074.2|1073|1074.1|1072.9|1074.4|1073.2|1074|1072.8|40
1747183800000|2025-05-14 00:50:00|1073.9|1072.7|1074.3|1073.1|1074.4|1073.2|1073.9|1072.7|57
1747184100000|2025-05-14 00:55:00|1074.4|1073.2|1073.9|1072.7|1074.4|1073.2|1073.9|1072.7|86
1747184400000|2025-05-14 01:00:00|1073.8|1072.6|1073.8|1072.6|1074.3|1073.1|1073.6|1072.4|384
1747184700000|2025-05-14 01:05:00|1073.7|1072.5|1073.8|1072.6|1073.8|1072.6|1073|1071.8|138
1747185000000|2025-05-14 01:10:00|1074|1072.8|1075|1073.8|1075.2|1074|1073.8|1072.6|257
1747185300000|2025-05-14 01:15:00|1074.9|1073.7|1074.9|1073.7|1075.6|1074.4|1074.8|1073.6|157
1747185600000|2025-05-14 01:20:00|1075.1|1073.9|1075.1|1073.9|1075.5|1074.3|1075|1073.8|136
1747185900000|2025-05-14 01:25:00|1075|1073.8|1075.7|1074.5|1075.7|1074.5|1075|1073.8|141
1747186200000|2025-05-14 01:30:00|1075.9|1074.7|1075.4|1074.2|1076|1074.8|1075.4|1074.2|219
1747186500000|2025-05-14 01:35:00|1075.5|1074.3|1075.7|1074.5|1076.3|1075.1|1075.5|1074.3|142
1747186800000|2025-05-14 01:40:00|1075.8|1074.6|1075.7|1074.5|1076|1074.8|1075.5|1074.3|61
1747187100000|2025-05-14 01:45:00|1075.8|1074.6|1076|1074.8|1076.1|1074.9|1075.7|1074.5|32
1747187400000|2025-05-14 01:50:00|1075.9|1074.7|1075.7|1074.5|1076|1074.8|1075.7|1074.5|20
1747187700000|2025-05-14 01:55:00|1075.8|1074.6|1075.9|1074.7|1075.9|1074.7|1075.8|1074.6|12
1747188000000|2025-05-14 02:00:00|1076|1074.8|1075.9|1074.7|1076|1074.8|1075.6|1074.4|25
1747188300000|2025-05-14 02:05:00|1075.8|1074.6|1075.4|1074.2|1075.9|1074.7|1075.4|1074.2|15
1747188600000|2025-05-14 02:10:00|1075.2|1074|1075.4|1074.2|1075.5|1074.3|1075.1|1073.9|110
1747188900000|2025-05-14 02:15:00|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|27
1747189200000|2025-05-14 02:20:00|1075.4|1074.2|1075.4|1074.2|1075.4|1074.2|1075.4|1074.2|38
1747189500000|2025-05-14 02:25:00|1075.5|1074.3|1075.4|1074.2|1075.5|1074.3|1075.2|1074|38
1747189800000|2025-05-14 02:30:00|1075.3|1074.1|1075.1|1073.9|1075.4|1074.2|1074.9|1073.7|87
1747190100000|2025-05-14 02:35:00|1074.9|1073.7|1075.1|1073.9|1075.2|1074|1074.9|1073.7|66
1747190400000|2025-05-14 02:40:00|1075.2|1074|1075.1|1073.9|1075.2|1074|1075.1|1073.9|23
1747190700000|2025-05-14 02:45:00|1075.2|1074|1075.5|1074.3|1075.6|1074.4|1075.1|1073.9|19
1747191000000|2025-05-14 02:50:00|1075.4|1074.2|1075.4|1074.2|1075.6|1074.4|1075.2|1074|49
1747191300000|2025-05-14 02:55:00|1075.5|1074.3|1076.3|1075.1|1076.5|1075.3|1075.5|1074.3|172
1747191600000|2025-05-14 03:00:00|1076.4|1075.2|1076.6|1075.4|1076.8|1075.6|1076.4|1075.2|74
1747191900000|2025-05-14 03:05:00|1076.5|1075.3|1076.8|1075.6|1077.1|1075.9|1076.5|1075.3|79
1747192200000|2025-05-14 03:10:00|1076.9|1075.7|1076.8|1075.6|1076.9|1075.7|1076.8|1075.6|9
1747192500000|2025-05-14 03:15:00|1077|1075.8|1076.7|1075.5|1077|1075.8|1076.7|1075.5|20
1747192800000|2025-05-14 03:20:00|1076.5|1075.3|1076.3|1075.1|1076.5|1075.3|1076.3|1075.1|57
1747193100000|2025-05-14 03:25:00|1076.5|1075.3|1076.5|1075.3|1076.5|1075.3|1076.3|1075.1|36
1747193400000|2025-05-14 03:30:00|1076.3|1075.1|1076.2|1075|1076.5|1075.3|1076.2|1075|12
1747193700000|2025-05-14 03:35:00|1076.3|1075.1|1076.2|1075|1076.3|1075.1|1076.2|1075|4
1747194000000|2025-05-14 03:40:00|||||||||10
1747194300000|2025-05-14 03:45:00|1076.5|1075.3|1076.9|1075.7|1077|1075.8|1076.3|1075.1|177
1747194600000|2025-05-14 03:50:00|1077|1075.8|1077.2|1076|1077.3|1076.1|1077|1075.8|36
1747194900000|2025-05-14 03:55:00|1077|1075.8|1077.3|1076.1|1077.4|1076.2|1076.8|1075.6|134
1747195200000|2025-05-14 04:00:00|1077.4|1076.2|1077|1075.8|1077.5|1076.3|1077|1075.8|34
1747195500000|2025-05-14 04:05:00|1077.1|1075.9|1077.4|1076.2|1077.4|1076.2|1077.1|1075.9|12
1747195800000|2025-05-14 04:10:00|1077.5|1076.3|1077.3|1076.1|1077.5|1076.3|1077.1|1075.9|49
1747196100000|2025-05-14 04:15:00|1077.4|1076.2|1077.5|1076.3|1077.5|1076.3|1077.3|1076.1|183
1747196400000|2025-05-14 04:20:00|1077.6|1076.4|1077.6|1076.4|1077.8|1076.6|1077.6|1076.4|63
1747196700000|2025-05-14 04:25:00|1077.4|1076.2|1077.6|1076.4|1077.6|1076.4|1077.4|1076.2|34
1747197000000|2025-05-14 04:30:00|1077.5|1076.3|1077.1|1075.9|1077.6|1076.4|1077.1|1075.9|47
1747197300000|2025-05-14 04:35:00|1077|1075.8|1076.9|1075.7|1077.1|1075.9|1076.8|1075.6|11
1747197600000|2025-05-14 04:40:00|1076.8|1075.6|1076.8|1075.6|1076.8|1075.6|1076.7|1075.5|18
1747197900000|2025-05-14 04:45:00|1076.9|1075.7|1076.8|1075.6|1077.1|1075.9|1076.8|1075.6|19
1747198200000|2025-05-14 04:50:00|1076.9|1075.7|1076.8|1075.6|1076.9|1075.7|1076.8|1075.6|14
1747198500000|2025-05-14 04:55:00|1076.9|1075.7|1076.8|1075.6|1077.1|1075.9|1076.8|1075.6|31
1747198800000|2025-05-14 05:00:00|1076.6|1075.4|1076.6|1075.4|1076.8|1075.6|1076.6|1075.4|24
1747199100000|2025-05-14 05:05:00|1076.4|1075.2|1076.8|1075.6|1076.8|1075.6|1076.3|1075.1|81
1747199400000|2025-05-14 05:10:00|1076.6|1075.4|1076.7|1075.5|1076.8|1075.6|1076.6|1075.4|21
1747199700000|2025-05-14 05:15:00|1076.8|1075.6|1076.4|1075.2|1076.8|1075.6|1076.3|1075.1|42
1747200000000|2025-05-14 05:20:00|1076.3|1075.1|1076.3|1075.1|1076.4|1075.2|1076.3|1075.1|44
1747200300000|2025-05-14 05:25:00|1076.5|1075.3|1076.8|1075.6|1076.8|1075.6|1076.5|1075.3|62
1747200600000|2025-05-14 05:30:00|1076.6|1075.4|1076.6|1075.4|1076.6|1075.4|1076.6|1075.4|68
1747200900000|2025-05-14 05:35:00|1076.8|1075.6|1076.9|1075.7|1077.1|1075.9|1076.7|1075.5|47
1747201200000|2025-05-14 05:40:00|1077|1075.8|1077.3|1076.1|1077.3|1076.1|1076.8|1075.6|40
1747201500000|2025-05-14 05:45:00|1077.2|1076|1077.1|1075.9|1077.3|1076.1|1077.1|1075.9|11
1747201800000|2025-05-14 05:50:00|1077|1075.8|1076.8|1075.6|1077.1|1075.9|1076.6|1075.4|24
1747202100000|2025-05-14 05:55:00|1076.6|1075.4|1076.3|1075.1|1076.6|1075.4|1076.3|1075.1|35
1747202400000|2025-05-14 06:00:00|1076.1|1074.9|1076.3|1075.1|1076.3|1075.1|1076.1|1074.9|6
1747202700000|2025-05-14 06:05:00|1076.2|1075|1076.3|1075.1|1076.5|1075.3|1076|1074.8|24
1747203000000|2025-05-14 06:10:00|1076.2|1075|1076.5|1075.3|1076.7|1075.5|1076.2|1075|80
1747203300000|2025-05-14 06:15:00|1076.3|1075.1|1076.5|1075.3|1076.5|1075.3|1076.3|1075.1|92
1747203600000|2025-05-14 06:20:00|1076.8|1075.6|1077.3|1076.1|1077.3|1076.1|1076.8|1075.6|25
1747203900000|2025-05-14 06:25:00|1077.2|1076|1077.3|1076.1|1077.3|1076.1|1077|1075.8|86
1747204200000|2025-05-14 06:30:00|1077.5|1076.3|1077.3|1076.1|1077.5|1076.3|1077|1075.8|95
1747204500000|2025-05-14 06:35:00|1077.5|1076.3|1077.3|1076.1|1077.5|1076.3|1077.3|1076.1|35
1747204800000|2025-05-14 06:40:00|1077.5|1076.3|1077.5|1076.3|1077.5|1076.3|1077.3|1076.1|30
1747205100000|2025-05-14 06:45:00|1077.3|1076.1|1077|1075.8|1077.4|1076.2|1077|1075.8|12
1747205400000|2025-05-14 06:50:00|1077.1|1075.9|1077.3|1076.1|1077.5|1076.3|1077.1|1075.9|9
1747205700000|2025-05-14 06:55:00|1077|1075.8|1077.1|1075.9|1077.3|1076.1|1076.8|1075.6|65
1747206000000|2025-05-14 07:00:00|1077|1075.8|1076.8|1075.6|1077.1|1075.9|1076.8|1075.6|127
1747206300000|2025-05-14 07:05:00|1076.6|1075.4|1076|1074.8|1076.7|1075.5|1075.9|1074.7|108
1747206600000|2025-05-14 07:10:00|1075.8|1074.6|1074.6|1073.4|1076.1|1074.9|1074.4|1073.2|447
1747206900000|2025-05-14 07:15:00|1074.5|1073.3|1074.7|1073.5|1075.5|1074.3|1074.4|1073.2|138
1747207200000|2025-05-14 07:20:00|1074.6|1073.4|1074.6|1073.4|1074.8|1073.6|1074.5|1073.3|13
1747207500000|2025-05-14 07:25:00|1074.7|1073.5|1074.6|1073.4|1075|1073.8|1074.5|1073.3|91
1747207800000|2025-05-14 07:30:00|1074.8|1073.6|1074.9|1073.7|1075.1|1073.9|1074.6|1073.4|66
1747208100000|2025-05-14 07:35:00|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|1074.6|1073.4|58
1747208400000|2025-05-14 07:40:00|1074.9|1073.7|1075.1|1073.9|1075.1|1073.9|1074.8|1073.6|55
1747208700000|2025-05-14 07:45:00|1075|1073.8|1074.7|1073.5|1075.1|1073.9|1074.6|1073.4|33
1747209000000|2025-05-14 07:50:00|1074.8|1073.6|1074.9|1073.7|1074.9|1073.7|1074.6|1073.4|66
1747209300000|2025-05-14 07:55:00|1074.8|1073.6|1074.3|1073.1|1074.9|1073.7|1074.3|1073.1|62
1747209600000|2025-05-14 08:00:00|1074.4|1073.2|1074.6|1073.4|1074.6|1073.4|1074.1|1072.9|44
1747209900000|2025-05-14 08:05:00|1074.7|1073.5|1073.9|1072.7|1074.7|1073.5|1073.7|1072.5|145
1747210200000|2025-05-14 08:10:00|1073.8|1072.6|1072.4|1071.2|1073.9|1072.7|1072.2|1071|300
1747210500000|2025-05-14 08:15:00|1072.2|1071|1070.9|1069.7|1072.5|1071.3|1070.2|1069|371
1747210800000|2025-05-14 08:20:00|1071|1069.8|1070.5|1069.3|1071|1069.8|1070.4|1069.2|153
1747211100000|2025-05-14 08:25:00|1070.4|1069.2|1070.5|1069.3|1070.5|1069.3|1069.8|1068.6|171
1747211400000|2025-05-14 08:30:00|1070.4|1069.2|1070.5|1069.3|1070.7|1069.5|1070.1|1068.9|297
1747211700000|2025-05-14 08:35:00|1070.3|1069.1|1070|1068.8|1070.7|1069.5|1070|1068.8|137
1747212000000|2025-05-14 08:40:00|1070.1|1068.9|1070.5|1069.3|1070.5|1069.3|1070.1|1068.9|49
1747212300000|2025-05-14 08:45:00|1070.6|1069.4|1070.1|1068.9|1070.7|1069.5|1070.1|1068.9|70
1747212600000|2025-05-14 08:50:00|1069.8|1068.6|1070.1|1068.9|1070.1|1068.9|1069.8|1068.6|133
1747212900000|2025-05-14 08:55:00|1069.9|1068.7|1070.6|1069.4|1070.6|1069.4|1069.9|1068.7|119
1747213200000|2025-05-14 09:00:00|1070.3|1069.1|1071.3|1070.1|1071.3|1070.1|1070.3|1069.1|97
1747213500000|2025-05-14 09:05:00|1071.5|1070.3|1071.1|1069.9|1071.8|1070.6|1071.1|1069.9|36
1747213800000|2025-05-14 09:10:00|1071.3|1070.1|1071.3|1070.1|1071.3|1070.1|1071.1|1069.9|50
1747214100000|2025-05-14 09:15:00|1071.2|1070|1071.3|1070.1|1071.6|1070.4|1071.1|1069.9|63
1747214400000|2025-05-14 09:20:00|1071.6|1070.4|1071.6|1070.4|1071.8|1070.6|1071.1|1069.9|79
1747214700000|2025-05-14 09:25:00|1071.4|1070.2|1071.8|1070.6|1071.8|1070.6|1071.3|1070.1|80
1747215000000|2025-05-14 09:30:00|1072|1070.8|1072|1070.8|1072.2|1071|1071.4|1070.2|148
1747215300000|2025-05-14 09:35:00|1071.8|1070.6|1071.6|1070.4|1072|1070.8|1071.5|1070.3|42
1747215600000|2025-05-14 09:40:00|1071.8|1070.6|1071.6|1070.4|1071.8|1070.6|1071.4|1070.2|49
1747215900000|2025-05-14 09:45:00|1071.7|1070.5|1072|1070.8|1072.3|1071.1|1071.6|1070.4|128
1747216200000|2025-05-14 09:50:00|1071.8|1070.6|1071.3|1070.1|1072|1070.8|1071.2|1070|50
1747216500000|2025-05-14 09:55:00|1071.4|1070.2|1071.1|1069.9|1071.4|1070.2|1071|1069.8|107
1747216800000|2025-05-14 10:00:00|1071|1069.8|1071.3|1070.1|1071.5|1070.3|1071|1069.8|55
1747217100000|2025-05-14 10:05:00|1071.2|1070|1071.3|1070.1|1071.3|1070.1|1071|1069.8|41
1747217400000|2025-05-14 10:10:00|1071.5|1070.3|1071.5|1070.3|1071.5|1070.3|1071.3|1070.1|29
1747217700000|2025-05-14 10:15:00|1071.7|1070.5|1071.5|1070.3|1072|1070.8|1071.5|1070.3|89
1747218000000|2025-05-14 10:20:00|1071.4|1070.2|1071.5|1070.3|1072|1070.8|1071.3|1070.1|33
1747218300000|2025-05-14 10:25:00|1071.6|1070.4|1071.6|1070.4|1071.6|1070.4|1071.4|1070.2|6
1747218600000|2025-05-14 10:30:00|1071.5|1070.3|1072|1070.8|1072|1070.8|1071.5|1070.3|100
1747218900000|2025-05-14 10:35:00|1071.8|1070.6|1071.4|1070.2|1071.8|1070.6|1071.3|1070.1|8
1747219200000|2025-05-14 10:40:00|1071.3|1070.1|1071.8|1070.6|1071.8|1070.6|1071.3|1070.1|22
1747219500000|2025-05-14 10:45:00|1072|1070.8|1071.8|1070.6|1072|1070.8|1071.8|1070.6|63
1747219800000|2025-05-14 10:50:00|1071.7|1070.5|1071.8|1070.6|1072|1070.8|1071.3|1070.1|44
1747220100000|2025-05-14 10:55:00|1071.7|1070.5|1071.8|1070.6|1072|1070.8|1071.7|1070.5|37
1747220400000|2025-05-14 11:00:00|1071.9|1070.7|1071.6|1070.4|1072.1|1070.9|1071.6|1070.4|65
1747220700000|2025-05-14 11:05:00|1071.4|1070.2|1071.2|1070|1071.6|1070.4|1071.1|1069.9|84
1747221000000|2025-05-14 11:10:00|1071.1|1069.9|1071.8|1070.6|1071.8|1070.6|1071.1|1069.9|41
1747221300000|2025-05-14 11:15:00|1071.7|1070.5|1071.4|1070.2|1071.7|1070.5|1071.3|1070.1|51
1747221600000|2025-05-14 11:20:00|1071.2|1070|1071.7|1070.5|1071.7|1070.5|1071.1|1069.9|48
1747221900000|2025-05-14 11:25:00|1071.9|1070.7|1071.5|1070.3|1071.9|1070.7|1071.2|1070|72
1747222200000|2025-05-14 11:30:00|1071.4|1070.2|1071.3|1070.1|1071.7|1070.5|1071.3|1070.1|9
1747222500000|2025-05-14 11:35:00|1071.4|1070.2|1071.9|1070.7|1071.9|1070.7|1071.3|1070.1|30
1747222800000|2025-05-14 11:40:00|1071.8|1070.6|1071.8|1070.6|1072.1|1070.9|1071.6|1070.4|105
1747223100000|2025-05-14 11:45:00|1071.7|1070.5|1071.5|1070.3|1071.9|1070.7|1071.4|1070.2|67
1747223400000|2025-05-14 11:50:00|1071.7|1070.5|1071.4|1070.2|1071.9|1070.7|1071.4|1070.2|60
1747223700000|2025-05-14 11:55:00|1071.6|1070.4|1071|1069.8|1071.6|1070.4|1070.6|1069.4|162
1747224000000|2025-05-14 12:00:00|1070.8|1069.6|1069.4|1068.2|1071|1069.8|1069.2|1068|447
1747224300000|2025-05-14 12:05:00|1069.5|1068.3|1068.5|1067.3|1069.5|1068.3|1068.2|1067|338
1747224600000|2025-05-14 12:10:00|1068.8|1067.6|1069.2|1068|1069.3|1068.1|1068.8|1067.6|161
1747224900000|2025-05-14 12:15:00|1069.1|1067.9|1069.1|1067.9|1069.4|1068.2|1068.8|1067.6|175
1747225200000|2025-05-14 12:20:00|1069|1067.8|1069.4|1068.2|1069.7|1068.5|1068.9|1067.7|131
1747225500000|2025-05-14 12:25:00|1069.5|1068.3|1070.4|1069.2|1070.4|1069.2|1069.4|1068.2|132
1747225800000|2025-05-14 12:30:00|1070.2|1069|1071.4|1070.2|1071.4|1070.2|1070.1|1068.9|135
1747226100000|2025-05-14 12:35:00|1071.3|1070.1|1071.2|1070|1071.4|1070.2|1070.8|1069.6|132
1747226400000|2025-05-14 12:40:00|1071.1|1069.9|1071.2|1070|1071.9|1070.7|1070.9|1069.7|200
1747229400000|2025-05-14 13:30:00|1071.6|1070.4|1070.4|1069.2|1071.6|1070.4|1068|1066.8|2504
1747229700000|2025-05-14 13:35:00|1070.2|1069|1069.3|1068.1|1071.1|1069.9|1069.2|1068|1269
1747230000000|2025-05-14 13:40:00|1069.1|1067.9|1069.4|1068.2|1070.2|1069|1068.3|1067.1|1409
1747230300000|2025-05-14 13:45:00|1069.8|1068.6|1072|1070.8|1072.3|1071.1|1069.8|1068.6|1442
1747230600000|2025-05-14 13:50:00|1071.9|1070.7|1072.3|1071.1|1072.3|1071.1|1070.2|1069|958
1747230900000|2025-05-14 13:55:00|1072.4|1071.2|1070.9|1069.7|1072.4|1071.2|1070.8|1069.6|805
1747231200000|2025-05-14 14:00:00|1070.7|1069.5|1070.4|1069.2|1070.7|1069.5|1068.9|1067.7|1099
1747231500000|2025-05-14 14:05:00|1070.5|1069.3|1072|1070.8|1072.7|1071.5|1070.4|1069.2|905
1747231800000|2025-05-14 14:10:00|1072.2|1071|1071.5|1070.3|1072.7|1071.5|1071.4|1070.2|597
1747232100000|2025-05-14 14:15:00|1071.3|1070.1|1072.4|1071.2|1072.4|1071.2|1070.2|1069|510
1747232400000|2025-05-14 14:20:00|1072.2|1071|1072.2|1071|1072.6|1071.4|1071.5|1070.3|475
1747232700000|2025-05-14 14:25:00|1072|1070.8|1070.9|1069.7|1072.2|1071|1070.6|1069.4|504
1747233000000|2025-05-14 14:30:00|1071|1069.8|1070.1|1068.9|1071.2|1070|1068.8|1067.6|902
1747233300000|2025-05-14 14:35:00|1070.2|1069|1069.4|1068.2|1070.6|1069.4|1068.8|1067.6|738
1747233600000|2025-05-14 14:40:00|1069.2|1068|1069.8|1068.6|1069.9|1068.7|1068.9|1067.7|586
1747233900000|2025-05-14 14:45:00|1069.7|1068.5|1069.9|1068.7|1069.9|1068.7|1068.9|1067.7|376
1747234200000|2025-05-14 14:50:00|1070.1|1068.9|1069|1067.8|1070.1|1068.9|1068.8|1067.6|504
1747234500000|2025-05-14 14:55:00|1068.8|1067.6|1069.6|1068.4|1070.6|1069.4|1068.8|1067.6|888
1747234800000|2025-05-14 15:00:00|1069.7|1068.5|1070.4|1069.2|1070.8|1069.6|1069.4|1068.2|617
1747235100000|2025-05-14 15:05:00|1070.6|1069.4|1071.8|1070.6|1072|1070.8|1069.8|1068.6|1338
1747235400000|2025-05-14 15:10:00|1071.5|1070.3|1072|1070.8|1072.5|1071.3|1071.2|1070|1283
1747235700000|2025-05-14 15:15:00|1072.2|1071|1073.9|1072.7|1073.9|1072.7|1072|1070.8|1005
1747236000000|2025-05-14 15:20:00|1073.7|1072.5|1074.3|1073.1|1074.4|1073.2|1073.5|1072.3|1353
1747236300000|2025-05-14 15:25:00|1074.1|1072.9|1073.7|1072.5|1074.3|1073.1|1073.2|1072|835
1747236600000|2025-05-14 15:30:00|1073.6|1072.4|1073.3|1072.1|1074.2|1073|1073.2|1072|856
1747236900000|2025-05-14 15:35:00|1073.4|1072.2|1072.2|1071|1073.4|1072.2|1071.2|1070|994
1747237200000|2025-05-14 15:40:00|1072.1|1070.9|1072.4|1071.2|1072.6|1071.4|1071.4|1070.2|878
1747237500000|2025-05-14 15:45:00|1072.3|1071.1|1072.7|1071.5|1073.4|1072.2|1072.2|1071|607
1747237800000|2025-05-14 15:50:00|1072.9|1071.7|1072.7|1071.5|1073.2|1072|1072.6|1071.4|595
1747238100000|2025-05-14 15:55:00|1072.4|1071.2|1071.6|1070.4|1072.7|1071.5|1070.9|1069.7|517
1747238400000|2025-05-14 16:00:00|1071.4|1070.2|1071.5|1070.3|1071.8|1070.6|1071.1|1069.9|323
1747238700000|2025-05-14 16:05:00|1071.6|1070.4|1072|1070.8|1072.4|1071.2|1071.6|1070.4|579
1747239000000|2025-05-14 16:10:00|1072.1|1070.9|1072.4|1071.2|1072.5|1071.3|1071.5|1070.3|563
1747239300000|2025-05-14 16:15:00|1072.3|1071.1|1073.7|1072.5|1073.9|1072.7|1072.2|1071|450
1747239600000|2025-05-14 16:20:00|1073.6|1072.4|1072.7|1071.5|1073.7|1072.5|1072.5|1071.3|401
1747239900000|2025-05-14 16:25:00|1072.5|1071.3|1072.5|1071.3|1072.7|1071.5|1072.5|1071.3|318
1747240200000|2025-05-14 16:30:00|1072.3|1071.1|1072.5|1071.3|1072.7|1071.5|1071.7|1070.5|518
1747240500000|2025-05-14 16:35:00|1072.6|1071.4|1072.8|1071.6|1073.1|1071.9|1071.9|1070.7|638
1747240800000|2025-05-14 16:40:00|1073|1071.8|1072.3|1071.1|1073.2|1072|1072.1|1070.9|567
1747241100000|2025-05-14 16:45:00|1072.5|1071.3|1073.2|1072|1073.5|1072.3|1072.5|1071.3|612
1747241400000|2025-05-14 16:50:00|1073.4|1072.2|1073|1071.8|1073.5|1072.3|1073|1071.8|258
1747241700000|2025-05-14 16:55:00|1072.9|1071.7|1072.5|1071.3|1073|1071.8|1072.3|1071.1|513
1747242000000|2025-05-14 17:00:00|1072.3|1071.1|1073.3|1072.1|1073.3|1072.1|1072.3|1071.1|236
1747242300000|2025-05-14 17:05:00|1073.4|1072.2|1073.1|1071.9|1073.5|1072.3|1073.1|1071.9|226
1747242600000|2025-05-14 17:10:00|1073.3|1072.1|1073.6|1072.4|1074.5|1073.3|1073.1|1071.9|922
1747242900000|2025-05-14 17:15:00|1073.4|1072.2|1072.7|1071.5|1074.2|1073|1072.5|1071.3|794
1747243200000|2025-05-14 17:20:00|1072.5|1071.3|1072.2|1071|1072.7|1071.5|1071.5|1070.3|787
1747243500000|2025-05-14 17:25:00|1072.1|1070.9|1073.2|1072|1073.2|1072|1072|1070.8|360
1747243800000|2025-05-14 17:30:00|1073.4|1072.2|1073.9|1072.7|1074.5|1073.3|1073.4|1072.2|710
1747244100000|2025-05-14 17:35:00|1074|1072.8|1074.1|1072.9|1074.4|1073.2|1073.4|1072.2|404
1747244400000|2025-05-14 17:40:00|1074.2|1073|1074.3|1073.1|1074.6|1073.4|1073.8|1072.6|660
1747244700000|2025-05-14 17:45:00|1074.2|1073|1074.2|1073|1074.2|1073|1073.3|1072.1|457
1747245000000|2025-05-14 17:50:00|1074.3|1073.1|1074.2|1073|1074.7|1073.5|1073.9|1072.7|587
1747245300000|2025-05-14 17:55:00|1074.4|1073.2|1074.8|1073.6|1074.8|1073.6|1074.4|1073.2|582
1747245600000|2025-05-14 18:00:00|1074.6|1073.4|1072.7|1071.5|1074.6|1073.4|1072.6|1071.4|1307
1747245900000|2025-05-14 18:05:00|1072.6|1071.4|1072.3|1071.1|1073|1071.8|1071.6|1070.4|1227
1747246200000|2025-05-14 18:10:00|1072.2|1071|1073.6|1072.4|1073.7|1072.5|1072.2|1071|3032
1747246500000|2025-05-14 18:15:00|1073.4|1072.2|1072.1|1070.9|1073.9|1072.7|1072|1070.8|1227
1747267200000|2025-05-15 00:00:00|1066.1|1064.9|1063.7|1062.5|1067|1065.2|1061|1059.8|1538
1747267500000|2025-05-15 00:05:00|1063.9|1062.7|1064.9|1063.7|1065.4|1064.2|1062.9|1061.7|618
1747267800000|2025-05-15 00:10:00|1064.8|1063.6|1064.7|1063.5|1065.6|1064.4|1064.7|1063.5|341
1747268100000|2025-05-15 00:15:00|1064.9|1063.7|1065.1|1063.9|1065.9|1064.7|1064.2|1063|378
1747268400000|2025-05-15 00:20:00|1064.6|1063.4|1062|1060.8|1064.6|1063.4|1060.6|1059.4|785
1747268700000|2025-05-15 00:25:00|1062.1|1060.9|1062.7|1061.5|1063|1061.8|1062.1|1060.9|323
1747269000000|2025-05-15 00:30:00|1062.6|1061.4|1061.8|1060.6|1062.6|1061.4|1061.5|1060.3|195
1747269300000|2025-05-15 00:35:00|1061.9|1060.7|1061.8|1060.6|1063|1061.8|1061.6|1060.4|447
1747269600000|2025-05-15 00:40:00|1061.6|1060.4|1062|1060.8|1062.3|1061.1|1061.5|1060.3|173
1747269900000|2025-05-15 00:45:00|1061.9|1060.7|1062.2|1061|1062.2|1061|1061.1|1059.9|291
1747270200000|2025-05-15 00:50:00|1062.7|1061.5|1062.2|1061|1062.9|1061.7|1061.9|1060.7|395
1747270500000|2025-05-15 00:55:00|1062.3|1061.1|1062.8|1061.6|1063.3|1062.1|1062.1|1060.9|230
1747270800000|2025-05-15 01:00:00|1062.7|1061.5|1062.7|1061.5|1063.6|1062.4|1062.2|1061|421
1747271100000|2025-05-15 01:05:00|1062.9|1061.7|1063.2|1062|1063.3|1062.1|1062.6|1061.4|100
1747271400000|2025-05-15 01:10:00|1063|1061.8|1062.6|1061.4|1063.1|1061.9|1062.5|1061.3|53
1747271700000|2025-05-15 01:15:00|1062.5|1061.3|1062.9|1061.7|1062.9|1061.7|1062.5|1061.3|66
1747272000000|2025-05-15 01:20:00|1062.8|1061.6|1064.3|1063.1|1064.4|1063.2|1062.8|1061.6|195
1747272300000|2025-05-15 01:25:00|1064.2|1063|1064.6|1063.4|1065|1063.8|1064.2|1063|178
1747272600000|2025-05-15 01:30:00|1064.7|1063.5|1063.7|1062.5|1064.9|1063.7|1063.7|1062.5|130
1747272900000|2025-05-15 01:35:00|1063.6|1062.4|1063.4|1062.2|1063.7|1062.5|1062.9|1061.7|71
1747273200000|2025-05-15 01:40:00|1063.3|1062.1|1063.7|1062.5|1064.1|1062.9|1063.3|1062.1|143
1747273500000|2025-05-15 01:45:00|1063.6|1062.4|1063.7|1062.5|1064.1|1062.9|1063.6|1062.4|36
1747273800000|2025-05-15 01:50:00|1063.6|1062.4|1063.4|1062.2|1063.9|1062.7|1063.2|1062|47
1747274100000|2025-05-15 01:55:00|1063.2|1062|1063.8|1062.6|1063.8|1062.6|1063.2|1062|109
1747274400000|2025-05-15 02:00:00|1063.7|1062.5|1064|1062.8|1064.7|1063.5|1063.7|1062.5|213
1747274700000|2025-05-15 02:05:00|1064.2|1063|1064.5|1063.3|1064.6|1063.4|1064|1062.8|107
1747275000000|2025-05-15 02:10:00|1064.6|1063.4|1064.3|1063.1|1064.9|1063.7|1063.9|1062.7|202
1747275300000|2025-05-15 02:15:00|1064.1|1062.9|1063.6|1062.4|1064.1|1062.9|1063.5|1062.3|26
1747275600000|2025-05-15 02:20:00|1063.4|1062.2|1063|1061.8|1063.4|1062.2|1063|1061.8|62
1747275900000|2025-05-15 02:25:00|1062.8|1061.6|1063|1061.8|1063|1061.8|1062.5|1061.3|100
1747276200000|2025-05-15 02:30:00|1063.2|1062|1063.4|1062.2|1063.8|1062.6|1063|1061.8|100
1747276500000|2025-05-15 02:35:00|1063.5|1062.3|1063.1|1061.9|1063.7|1062.5|1062.9|1061.7|27
1747276800000|2025-05-15 02:40:00|1062.9|1061.7|1062.9|1061.7|1063.1|1061.9|1062.3|1061.1|140
1747277100000|2025-05-15 02:45:00|1062.8|1061.6|1062.9|1061.7|1063.1|1061.9|1062.7|1061.5|35
1747277400000|2025-05-15 02:50:00|1063|1061.8|1063.1|1061.9|1063.4|1062.2|1062.9|1061.7|9
1747277700000|2025-05-15 02:55:00|1063.2|1062|1063.4|1062.2|1063.9|1062.7|1063.1|1061.9|18
1747278000000|2025-05-15 03:00:00|1063.3|1062.1|1063.6|1062.4|1063.6|1062.4|1063.1|1061.9|20
1747278300000|2025-05-15 03:05:00|1063.4|1062.2|1063.1|1061.9|1063.6|1062.4|1063.1|1061.9|6
1747278600000|2025-05-15 03:10:00|1063|1061.8|1062.8|1061.6|1063.1|1061.9|1062.8|1061.6|10
1747278900000|2025-05-15 03:15:00|1062.9|1061.7|1063.3|1062.1|1063.3|1062.1|1062.8|1061.6|24
1747279200000|2025-05-15 03:20:00|1063.2|1062|1062.9|1061.7|1063.3|1062.1|1062.9|1061.7|44
1747279500000|2025-05-15 03:25:00|1062.8|1061.6|1062.5|1061.3|1062.9|1061.7|1062.3|1061.1|143
1747279800000|2025-05-15 03:30:00|1062.1|1060.9|1062.6|1061.4|1062.7|1061.5|1062.1|1060.9|143
1747280100000|2025-05-15 03:35:00|1062.7|1061.5|1063.1|1061.9|1063.1|1061.9|1062.6|1061.4|49
1747280400000|2025-05-15 03:40:00|1062.9|1061.7|1062.9|1061.7|1063.1|1061.9|1062.7|1061.5|137
1747280700000|2025-05-15 03:45:00|1062.8|1061.6|1062.7|1061.5|1062.9|1061.7|1062.7|1061.5|16
1747281000000|2025-05-15 03:50:00|1062.6|1061.4|1062.7|1061.5|1062.8|1061.6|1062.6|1061.4|22
1747281300000|2025-05-15 03:55:00|1062.8|1061.6|1062.8|1061.6|1062.8|1061.6|1062.7|1061.5|8
1747281600000|2025-05-15 04:00:00|1062.7|1061.5|1062.7|1061.5|1062.8|1061.6|1062.7|1061.5|127
1747281900000|2025-05-15 04:05:00|1062.4|1061.2|1062.5|1061.3|1062.5|1061.3|1062.3|1061.1|234
1747282200000|2025-05-15 04:10:00|1062.6|1061.4|1062.8|1061.6|1063.1|1061.9|1062.6|1061.4|43
1747282500000|2025-05-15 04:15:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063.1|1061.9|38
1747282800000|2025-05-15 04:20:00|1063.2|1062|1063.4|1062.2|1063.6|1062.4|1063.2|1062|26
1747283100000|2025-05-15 04:25:00|1063.3|1062.1|1063.5|1062.3|1063.5|1062.3|1063|1061.8|19
1747283400000|2025-05-15 04:30:00|1063.6|1062.4|1063.6|1062.4|1063.6|1062.4|1063.5|1062.3|17
1747283700000|2025-05-15 04:35:00|1063.5|1062.3|1063.6|1062.4|1064|1062.8|1063.5|1062.3|101
1747284000000|2025-05-15 04:40:00|1063.5|1062.3|1063.5|1062.3|1063.7|1062.5|1063.5|1062.3|17
1747284300000|2025-05-15 04:45:00|1063.7|1062.5|1063.8|1062.6|1064.3|1063.1|1063.5|1062.3|58
1747284600000|2025-05-15 04:50:00|1063.7|1062.5|1063.9|1062.7|1063.9|1062.7|1063.5|1062.3|18
1747284900000|2025-05-15 04:55:00|1063.7|1062.5|1063.6|1062.4|1063.9|1062.7|1063.6|1062.4|15
1747285200000|2025-05-15 05:00:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1062.9|1061.7|82
1747285500000|2025-05-15 05:05:00|1062.9|1061.7|1063.2|1062|1063.5|1062.3|1062.9|1061.7|72
1747285800000|2025-05-15 05:10:00|1063.1|1061.9|1062.7|1061.5|1063.2|1062|1062.6|1061.4|74
1747286100000|2025-05-15 05:15:00|1062.6|1061.4|1063.1|1061.9|1063.1|1061.9|1062.5|1061.3|18
1747286400000|2025-05-15 05:20:00|1063.2|1062|1063.2|1062|1063.3|1062.1|1063.2|1062|8
1747286700000|2025-05-15 05:25:00|1063.1|1061.9|1062.9|1061.7|1063.1|1061.9|1062.9|1061.7|19
1747287000000|2025-05-15 05:30:00|1062.7|1061.5|1063|1061.8|1063.2|1062|1062.4|1061.2|58
1747287300000|2025-05-15 05:35:00|1062.7|1061.5|1062.4|1061.2|1062.9|1061.7|1062.3|1061.1|59
1747287600000|2025-05-15 05:40:00|1062.5|1061.3|1062.7|1061.5|1062.7|1061.5|1062.5|1061.3|19
1747287900000|2025-05-15 05:45:00|1062.8|1061.6|1062.4|1061.2|1062.8|1061.6|1062.4|1061.2|50
1747288200000|2025-05-15 05:50:00|1062.3|1061.1|1061.9|1060.7|1062.4|1061.2|1061.9|1060.7|81
1747288500000|2025-05-15 05:55:00|1061.8|1060.6|1062|1060.8|1062.3|1061.1|1061.8|1060.6|118
1747288800000|2025-05-15 06:00:00|1062.1|1060.9|1062.3|1061.1|1062.3|1061.1|1062|1060.8|12
1747289100000|2025-05-15 06:05:00|1062.2|1061|1062.3|1061.1|1062.3|1061.1|1062.2|1061|7
1747289400000|2025-05-15 06:10:00|1062.2|1061|1061.8|1060.6|1062.3|1061.1|1061.8|1060.6|92
1747289700000|2025-05-15 06:15:00|1062|1060.8|1061.3|1060.1|1062|1060.8|1060.6|1059.4|178
1747290000000|2025-05-15 06:20:00|1061.5|1060.3|1062.3|1061.1|1062.8|1061.6|1061.3|1060.1|69
1747290300000|2025-05-15 06:25:00|1062.4|1061.2|1062.5|1061.3|1062.8|1061.6|1062.1|1060.9|121
1747290600000|2025-05-15 06:30:00|1062.8|1061.6|1062.3|1061.1|1062.8|1061.6|1062|1060.8|49
1747290900000|2025-05-15 06:35:00|1062.2|1061|1063|1061.8|1063.3|1062.1|1062|1060.8|31
1747291200000|2025-05-15 06:40:00|1062.9|1061.7|1063.4|1062.2|1063.7|1062.5|1062.9|1061.7|126
1747291500000|2025-05-15 06:45:00|1063.3|1062.1|1063|1061.8|1063.5|1062.3|1063|1061.8|43
1747291800000|2025-05-15 06:50:00|1063.1|1061.9|1063.9|1062.7|1064.1|1062.9|1063.1|1061.9|64
1747292100000|2025-05-15 06:55:00|1063.7|1062.5|1063.7|1062.5|1064.4|1063.2|1063.7|1062.5|191
1747292400000|2025-05-15 07:00:00|1063.8|1062.6|1065|1063.8|1065.2|1064|1063.6|1062.4|89
1747292700000|2025-05-15 07:05:00|1065.3|1064.1|1065.3|1064.1|1065.4|1064.2|1064.5|1063.3|183
1747293000000|2025-05-15 07:10:00|1065.2|1064|1064.3|1063.1|1065.2|1064|1064.3|1063.1|32
1747293300000|2025-05-15 07:15:00|1064.4|1063.2|1064|1062.8|1064.6|1063.4|1063.9|1062.7|53
1747293600000|2025-05-15 07:20:00|1064.1|1062.9|1063.3|1062.1|1064.2|1063|1063.1|1061.9|112
1747293900000|2025-05-15 07:25:00|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|1062.8|1061.6|127
1747294200000|2025-05-15 07:30:00|1063.5|1062.3|1063.5|1062.3|1063.6|1062.4|1063.3|1062.1|5
1747294500000|2025-05-15 07:35:00|1063.6|1062.4|1063.6|1062.4|1063.7|1062.5|1063.5|1062.3|12
1747294800000|2025-05-15 07:40:00|1063.5|1062.3|1064|1062.8|1064|1062.8|1063|1061.8|171
1747295100000|2025-05-15 07:45:00|1063.9|1062.7|1064.2|1063|1064.2|1063|1063.7|1062.5|28
1747295400000|2025-05-15 07:50:00|1063.9|1062.7|1063.7|1062.5|1063.9|1062.7|1063.4|1062.2|183
1747295700000|2025-05-15 07:55:00|1063.4|1062.2|1064|1062.8|1064|1062.8|1063.4|1062.2|25
1747296000000|2025-05-15 08:00:00|1063.7|1062.5|1063.2|1062|1063.7|1062.5|1063.2|1062|61
1747296300000|2025-05-15 08:05:00|1063|1061.8|1063.2|1062|1063.4|1062.2|1062.8|1061.6|71
1747296600000|2025-05-15 08:10:00|1063|1061.8|1062.8|1061.6|1063.1|1061.9|1062.7|1061.5|16
1747296900000|2025-05-15 08:15:00|1062.5|1061.3|1062.7|1061.5|1062.7|1061.5|1062.5|1061.3|26
1747297200000|2025-05-15 08:20:00|1063|1061.8|1062.7|1061.5|1063.2|1062|1062.1|1060.9|45
1747297500000|2025-05-15 08:25:00|1062.5|1061.3|1063|1061.8|1063.4|1062.2|1062.5|1061.3|48
1747297800000|2025-05-15 08:30:00|1062.9|1061.7|1062|1060.8|1062.9|1061.7|1061.9|1060.7|40
1747298100000|2025-05-15 08:35:00|1062.2|1061|1062.4|1061.2|1062.4|1061.2|1062.1|1060.9|117
1747298400000|2025-05-15 08:40:00|1062.3|1061.1|1061.5|1060.3|1062.4|1061.2|1061.4|1060.2|90
1747298700000|2025-05-15 08:45:00|1061.6|1060.4|1060.2|1059|1061.7|1060.5|1059.9|1058.7|381
1747299000000|2025-05-15 08:50:00|1060.3|1059.1|1060.3|1059.1|1060.8|1059.6|1059.7|1058.5|456
1747299300000|2025-05-15 08:55:00|1060.2|1059|1060.1|1058.9|1060.4|1059.2|1059.6|1058.4|304
1747299600000|2025-05-15 09:00:00|1060|1058.8|1059.7|1058.5|1060.3|1059.1|1059.7|1058.5|153
1747299900000|2025-05-15 09:05:00|1059.9|1058.7|1060.1|1058.9|1060.2|1059|1059.7|1058.5|78
1747300200000|2025-05-15 09:10:00|1060|1058.8|1059.8|1058.6|1060.1|1058.9|1058.6|1057.4|298
1747300500000|2025-05-15 09:15:00|1059.6|1058.4|1060.5|1059.3|1060.5|1059.3|1059.6|1058.4|55
1747300800000|2025-05-15 09:20:00|1060.4|1059.2|1060.1|1058.9|1060.5|1059.3|1059.9|1058.7|9
1747301100000|2025-05-15 09:25:00|1060.2|1059|1060.2|1059|1060.2|1059|1060.2|1059|12
1747301400000|2025-05-15 09:30:00|1060.1|1058.9|1060.3|1059.1|1060.3|1059.1|1059.8|1058.6|75
1747301700000|2025-05-15 09:35:00|1060.2|1059|1061.4|1060.2|1061.8|1060.6|1060|1058.8|174
1747302000000|2025-05-15 09:40:00|1061.3|1060.1|1062.3|1061.1|1062.5|1061.3|1060.9|1059.7|213
1747302300000|2025-05-15 09:45:00|1062.1|1060.9|1061.9|1060.7|1062.5|1061.3|1061.8|1060.6|83
1747302600000|2025-05-15 09:50:00|1062|1060.8|1061.8|1060.6|1062.2|1061|1061.6|1060.4|62
1747302900000|2025-05-15 09:55:00|1061.6|1060.4|1060.9|1059.7|1061.8|1060.6|1060.6|1059.4|88
1747303200000|2025-05-15 10:00:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|23
1747303500000|2025-05-15 10:05:00|1060.8|1059.6|1060.3|1059.1|1060.8|1059.6|1060.3|1059.1|193
1747303800000|2025-05-15 10:10:00|1060.4|1059.2|1060.3|1059.1|1060.5|1059.3|1060.1|1058.9|122
1747304100000|2025-05-15 10:15:00|1060.5|1059.3|1060.7|1059.5|1060.7|1059.5|1060.3|1059.1|26
1747304400000|2025-05-15 10:20:00|1060.6|1059.4|1059.6|1058.4|1060.6|1059.4|1059.6|1058.4|143
1747304700000|2025-05-15 10:25:00|1059.7|1058.5|1059.6|1058.4|1060.1|1058.9|1059.3|1058.1|75
1747305000000|2025-05-15 10:30:00|1059.7|1058.5|1059.8|1058.6|1059.9|1058.7|1059.3|1058.1|32
1747305300000|2025-05-15 10:35:00|1060|1058.8|1059.8|1058.6|1060.1|1058.9|1059.8|1058.6|14
1747305600000|2025-05-15 10:40:00|1059.7|1058.5|1059.5|1058.3|1059.8|1058.6|1059|1057.8|88
1747305900000|2025-05-15 10:45:00|1059.4|1058.2|1059.5|1058.3|1059.8|1058.6|1059.3|1058.1|44
1747306200000|2025-05-15 10:50:00|1059.3|1058.1|1059.3|1058.1|1059.3|1058.1|1059|1057.8|69
1747306500000|2025-05-15 10:55:00|1059.2|1058|1058.9|1057.7|1059.5|1058.3|1058.8|1057.6|137
1747306800000|2025-05-15 11:00:00|1059|1057.8|1058.4|1057.2|1059.1|1057.9|1057.8|1056.6|521
1747307100000|2025-05-15 11:05:00|1058.6|1057.4|1058|1056.8|1058.6|1057.4|1058|1056.8|208
1747307400000|2025-05-15 11:10:00|1058.2|1057|1058.4|1057.2|1058.7|1057.5|1057.5|1056.3|468
1747307700000|2025-05-15 11:15:00|1058.2|1057|1058.3|1057.1|1058.5|1057.3|1058.2|1057|84
1747308000000|2025-05-15 11:20:00|1058.5|1057.3|1058|1056.8|1058.7|1057.5|1057.7|1056.5|168
1747308300000|2025-05-15 11:25:00|1058.1|1056.9|1058.6|1057.4|1058.7|1057.5|1057.8|1056.6|311
1747308600000|2025-05-15 11:30:00|1058.5|1057.3|1058.4|1057.2|1058.6|1057.4|1057.7|1056.5|322
1747308900000|2025-05-15 11:35:00|1058.5|1057.3|1057.9|1056.7|1058.7|1057.5|1057.1|1055.9|549
1747309200000|2025-05-15 11:40:00|1057.7|1056.5|1057.7|1056.5|1057.9|1056.7|1057.4|1056.2|136
1747309500000|2025-05-15 11:45:00|1057.5|1056.3|1057.5|1056.3|1057.5|1056.3|1057|1055.8|419
1747309800000|2025-05-15 11:50:00|1057.6|1056.4|1058.5|1057.3|1059.1|1057.9|1057.5|1056.3|361
1747310100000|2025-05-15 11:55:00|1058.7|1057.5|1059|1057.8|1059.2|1058|1058.2|1057|245
1747310400000|2025-05-15 12:00:00|1059.1|1057.9|1059.4|1058.2|1059.9|1058.7|1058.9|1057.7|279
1747310700000|2025-05-15 12:05:00|1059.5|1058.3|1060.1|1058.9|1060.6|1059.4|1059.4|1058.2|263
1747311000000|2025-05-15 12:10:00|1060.2|1059|1060.1|1058.9|1060.6|1059.4|1059.9|1058.7|217
1747311300000|2025-05-15 12:15:00|1060.2|1059|1059.9|1058.7|1060.5|1059.3|1059.4|1058.2|241
1747311600000|2025-05-15 12:20:00|1059.8|1058.6|1060.4|1059.2|1060.4|1059.2|1059.7|1058.5|86
1747311900000|2025-05-15 12:25:00|1060.2|1059|1059.5|1058.3|1060.6|1059.4|1059.4|1058.2|272
1747312200000|2025-05-15 12:30:00|1059.6|1058.4|1059.7|1058.5|1060.4|1059.2|1059.6|1058.4|120
1747312500000|2025-05-15 12:35:00|1059.8|1058.6|1059.4|1058.2|1060.2|1059|1059.4|1058.2|169
1747312800000|2025-05-15 12:40:00|1059.5|1058.3|1058.6|1057.4|1059.7|1058.5|1058.1|1056.9|535
1747315800000|2025-05-15 13:30:00|1058.4|1057.2|1057.7|1056.5|1060.6|1059.4|1055.6|1054.4|3709
1747316100000|2025-05-15 13:35:00|1057.5|1056.3|1057.2|1056|1057.8|1056.6|1056.2|1055|1499
1747316400000|2025-05-15 13:40:00|1056.9|1055.7|1054.8|1053.6|1057.1|1055.9|1054.8|1053.6|1722
1747316700000|2025-05-15 13:45:00|1054.9|1053.7|1054.7|1053.5|1055|1053.8|1053.8|1052.6|1331
1747317000000|2025-05-15 13:50:00|1054.8|1053.6|1056.2|1055|1056.8|1055.6|1054.8|1053.6|1052
1747317300000|2025-05-15 13:55:00|1056.4|1055.2|1055|1053.8|1056.7|1055.5|1055|1053.8|1027
1747317600000|2025-05-15 14:00:00|1054.7|1053.5|1053.4|1052.2|1055|1053.8|1053.4|1052.2|1154
1747317900000|2025-05-15 14:05:00|1053.1|1051.9|1052.6|1051.4|1053.8|1052.6|1051.6|1050.4|1856
1747318200000|2025-05-15 14:10:00|1052.4|1051.2|1052.2|1051|1052.9|1051.7|1051.9|1050.7|754
1747318500000|2025-05-15 14:15:00|1052.1|1050.9|1052.1|1050.9|1052.4|1051.2|1051.6|1050.4|831
1747318800000|2025-05-15 14:20:00|1052|1050.8|1051.2|1050|1052.5|1051.3|1050.9|1049.7|1130
1747319100000|2025-05-15 14:25:00|1051.4|1050.2|1050.9|1049.7|1051.4|1050.2|1050.6|1049.4|925
1747319400000|2025-05-15 14:30:00|1050.6|1049.4|1048.1|1046.9|1050.6|1049.4|1047.4|1046.2|2283
1747319700000|2025-05-15 14:35:00|1048.2|1047|1049.4|1048.2|1050.2|1049|1048.2|1047|1929
1747320000000|2025-05-15 14:40:00|1049.1|1047.9|1049.3|1048.1|1049.4|1048.2|1048.4|1047.2|795
1747320300000|2025-05-15 14:45:00|1049.4|1048.2|1049.8|1048.6|1050|1048.8|1049.1|1047.9|818
1747320600000|2025-05-15 14:50:00|1049.9|1048.7|1049.3|1048.1|1050.6|1049.4|1049.3|1048.1|1108
1747320900000|2025-05-15 14:55:00|1049.5|1048.3|1048.5|1047.3|1049.5|1048.3|1048.3|1047.1|724
1747321200000|2025-05-15 15:00:00|1048.3|1047.1|1046.8|1045.6|1048.8|1047.6|1046.1|1044.9|987
1747321500000|2025-05-15 15:05:00|1046.7|1045.5|1046.7|1045.5|1047.1|1045.9|1046.4|1045.2|609
1747321800000|2025-05-15 15:10:00|1046.8|1045.6|1046.7|1045.5|1046.9|1045.7|1046.1|1044.9|548
1747322100000|2025-05-15 15:15:00|1046.9|1045.7|1046.5|1045.3|1047.9|1046.7|1046.5|1045.3|1008
1747322400000|2025-05-15 15:20:00|1046.2|1045|1045.8|1044.6|1046.2|1045|1045.4|1044.2|827
1747322700000|2025-05-15 15:25:00|1045.9|1044.7|1045.4|1044.2|1045.9|1044.7|1045.3|1044.1|698
1747323000000|2025-05-15 15:30:00|1045.2|1044|1043.9|1042.7|1045.2|1044|1043.8|1042.6|1151
1747323300000|2025-05-15 15:35:00|1043.8|1042.6|1044.1|1042.9|1044.7|1043.5|1043.6|1042.4|588
1747323600000|2025-05-15 15:40:00|1044.2|1043|1044.1|1042.9|1045.2|1044|1044.1|1042.9|1373
1747323900000|2025-05-15 15:45:00|1044.2|1043|1045.3|1044.1|1046|1044.8|1044.1|1042.9|1534
1747324200000|2025-05-15 15:50:00|1045.2|1044|1045.1|1043.9|1045.5|1044.3|1044.2|1043|975
1747324500000|2025-05-15 15:55:00|1045.4|1044.2|1045|1043.8|1045.8|1044.6|1044.8|1043.6|483
1747324800000|2025-05-15 16:00:00|1045.2|1044|1044.5|1043.3|1045.8|1044.6|1044.5|1043.3|856
1747325100000|2025-05-15 16:05:00|1044.3|1043.1|1044|1042.8|1044.3|1043.1|1043.9|1042.7|704
1747325400000|2025-05-15 16:10:00|1044.2|1043|1043.5|1042.3|1044.2|1043|1043.5|1042.3|518
1747325700000|2025-05-15 16:15:00|1043.8|1042.6|1043.3|1042.1|1043.8|1042.6|1043|1041.8|378
1747326000000|2025-05-15 16:20:00|1043.4|1042.2|1044.6|1043.4|1044.6|1043.4|1043.4|1042.2|804
1747326300000|2025-05-15 16:25:00|1044.5|1043.3|1044.8|1043.6|1045|1043.8|1044|1042.8|470
1747326600000|2025-05-15 16:30:00|1044.7|1043.5|1044.3|1043.1|1044.7|1043.5|1044|1042.8|588
1747326900000|2025-05-15 16:35:00|1044.4|1043.2|1045.2|1044|1045.2|1044|1044.3|1043.1|559
1747327200000|2025-05-15 16:40:00|1045|1043.8|1045.5|1044.3|1045.5|1044.3|1044.3|1043.1|602
1747327500000|2025-05-15 16:45:00|1045.7|1044.5|1045.2|1044|1046|1044.8|1045|1043.8|633
1747327800000|2025-05-15 16:50:00|1045.1|1043.9|1044.4|1043.2|1045.2|1044|1044.4|1043.2|369
1747328100000|2025-05-15 16:55:00|1044.5|1043.3|1045.3|1044.1|1045.5|1044.3|1044.4|1043.2|411
1747328400000|2025-05-15 17:00:00|1045.5|1044.3|1045.2|1044|1045.5|1044.3|1044.8|1043.6|826
1747328700000|2025-05-15 17:05:00|1045.5|1044.3|1045.1|1043.9|1045.5|1044.3|1044.8|1043.6|375
1747329000000|2025-05-15 17:10:00|1045|1043.8|1044.8|1043.6|1045.1|1043.9|1044.3|1043.1|311
1747329300000|2025-05-15 17:15:00|1044.6|1043.4|1045.1|1043.9|1045.1|1043.9|1044.3|1043.1|256
1747329600000|2025-05-15 17:20:00|1045.2|1044|1045.4|1044.2|1045.5|1044.3|1045.1|1043.9|687
1747329900000|2025-05-15 17:25:00|1045.5|1044.3|1045|1043.8|1045.5|1044.3|1044.7|1043.5|361
1747330200000|2025-05-15 17:30:00|1045.1|1043.9|1044.9|1043.7|1045.5|1044.3|1044.7|1043.5|373
1747330500000|2025-05-15 17:35:00|1044.7|1043.5|1044.4|1043.2|1044.9|1043.7|1044.3|1043.1|374
1747330800000|2025-05-15 17:40:00|1044.5|1043.3|1044.3|1043.1|1044.7|1043.5|1044.3|1043.1|565
1747331100000|2025-05-15 17:45:00|1044.5|1043.3|1045.2|1044|1045.2|1044|1044.3|1043.1|356
1747331400000|2025-05-15 17:50:00|1045.1|1043.9|1045.2|1044|1045.3|1044.1|1044.6|1043.4|468
1747331700000|2025-05-15 17:55:00|1045.1|1043.9|1045|1043.8|1045.3|1044.1|1045|1043.8|455
1747332000000|2025-05-15 18:00:00|1045.1|1043.9|1045.4|1044.2|1045.4|1044.2|1044.6|1043.4|1034
1747332300000|2025-05-15 18:05:00|1045.3|1044.1|1046|1044.8|1046.2|1045|1045.3|1044.1|1133
1747332600000|2025-05-15 18:10:00|1046.3|1045.1|1047.3|1046.1|1047.3|1046.1|1045.8|1044.6|3077
1747332900000|2025-05-15 18:15:00|1047.5|1046.3|1049|1047.8|1050.1|1048.9|1047.5|1046.3|2898
1747353600000|2025-05-16 00:00:00|1047.3|1046.1|1050.1|1048.9|1051.4|1050.2|1045.1|1043.9|1021
1747353900000|2025-05-16 00:05:00|1049.9|1048.7|1049.9|1048.7|1051.4|1050.2|1049.9|1048.7|364
1747354200000|2025-05-16 00:10:00|1050|1048.8|1047.8|1046.6|1050.1|1048.9|1047.8|1046.6|404
1747354500000|2025-05-16 00:15:00|1047.9|1046.7|1047.4|1046.2|1048.3|1047.1|1047.3|1046.1|172
1747354800000|2025-05-16 00:20:00|1047.3|1046.1|1047.7|1046.5|1047.8|1046.6|1047.2|1046|128
1747355100000|2025-05-16 00:25:00|1047.6|1046.4|1047|1045.8|1047.8|1046.6|1046.8|1045.6|125
1747355400000|2025-05-16 00:30:00|1047.1|1045.9|1047.7|1046.5|1047.8|1046.6|1046.8|1045.6|91
1747355700000|2025-05-16 00:35:00|1047.8|1046.6|1047.8|1046.6|1048|1046.8|1047.6|1046.4|53
1747356000000|2025-05-16 00:40:00|1048.1|1046.9|1047.8|1046.6|1048.2|1047|1047.8|1046.6|35
1747356300000|2025-05-16 00:45:00|1047.9|1046.7|1048|1046.8|1048.3|1047.1|1047.8|1046.6|34
1747356600000|2025-05-16 00:50:00|1047.9|1046.7|1047.7|1046.5|1048|1046.8|1047.6|1046.4|12
1747356900000|2025-05-16 00:55:00|1047.6|1046.4|1047.8|1046.6|1047.8|1046.6|1047.6|1046.4|31
1747357200000|2025-05-16 01:00:00|1047.7|1046.5|1047.4|1046.2|1048.3|1047.1|1047.3|1046.1|209
1747357500000|2025-05-16 01:05:00|1047.3|1046.1|1048.4|1047.2|1048.4|1047.2|1046.9|1045.7|227
1747357800000|2025-05-16 01:10:00|1048.2|1047|1047.9|1046.7|1048.2|1047|1047.5|1046.3|91
1747358100000|2025-05-16 01:15:00|1048|1046.8|1049.9|1048.7|1049.9|1048.7|1048|1046.8|111
1747358400000|2025-05-16 01:20:00|1050.2|1049|1050.2|1049|1050.5|1049.3|1050|1048.8|254
1747358700000|2025-05-16 01:25:00|1050.3|1049.1|1050.9|1049.7|1050.9|1049.7|1050.2|1049|168
1747359000000|2025-05-16 01:30:00|1051|1049.8|1050.8|1049.6|1051.1|1049.9|1050.4|1049.2|94
1747359300000|2025-05-16 01:35:00|1050.7|1049.5|1051.6|1050.4|1052.1|1050.9|1050.7|1049.5|413
1747359600000|2025-05-16 01:40:00|1051.5|1050.3|1050.4|1049.2|1051.5|1050.3|1050.2|1049|262
1747359900000|2025-05-16 01:45:00|1050.3|1049.1|1049.9|1048.7|1050.4|1049.2|1049.6|1048.4|151
1747360200000|2025-05-16 01:50:00|1049.8|1048.6|1050.8|1049.6|1050.8|1049.6|1049.4|1048.2|103
1747360500000|2025-05-16 01:55:00|1050.7|1049.5|1050.1|1048.9|1050.8|1049.6|1050.1|1048.9|120
1747360800000|2025-05-16 02:00:00|1049.9|1048.7|1050.1|1048.9|1050.1|1048.9|1049.6|1048.4|146
1747361100000|2025-05-16 02:05:00|1049.9|1048.7|1050.4|1049.2|1050.5|1049.3|1049.9|1048.7|127
1747361400000|2025-05-16 02:10:00|1050.3|1049.1|1050.2|1049|1050.4|1049.2|1049.9|1048.7|107
1747361700000|2025-05-16 02:15:00|1050.1|1048.9|1050.3|1049.1|1050.6|1049.4|1050.1|1048.9|126
1747362000000|2025-05-16 02:20:00|1050.2|1049|1050.1|1048.9|1050.4|1049.2|1049.9|1048.7|99
1747362300000|2025-05-16 02:25:00|1050.2|1049|1050.2|1049|1050.6|1049.4|1049.8|1048.6|69
1747362600000|2025-05-16 02:30:00|1050.1|1048.9|1049.6|1048.4|1050.4|1049.2|1049.4|1048.2|148
1747362900000|2025-05-16 02:35:00|1049.7|1048.5|1049.4|1048.2|1049.9|1048.7|1049.2|1048|28
1747363200000|2025-05-16 02:40:00|1049.3|1048.1|1049.9|1048.7|1049.9|1048.7|1049.1|1047.9|33
1747363500000|2025-05-16 02:45:00|1049.8|1048.6|1049.6|1048.4|1050.2|1049|1049.4|1048.2|111
1747363800000|2025-05-16 02:50:00|1049.8|1048.6|1049.8|1048.6|1050.1|1048.9|1049.4|1048.2|121
1747364100000|2025-05-16 02:55:00|1049.4|1048.2|1049.3|1048.1|1049.5|1048.3|1048.8|1047.6|158
1747364400000|2025-05-16 03:00:00|1049.2|1048|1049.2|1048|1049.3|1048.1|1048.3|1047.1|158
1747364700000|2025-05-16 03:05:00|1048.9|1047.7|1049|1047.8|1049.3|1048.1|1048.8|1047.6|79
1747365000000|2025-05-16 03:10:00|1048.8|1047.6|1048.7|1047.5|1049.1|1047.9|1048.5|1047.3|44
1747365300000|2025-05-16 03:15:00|1048.5|1047.3|1048.8|1047.6|1049|1047.8|1048.5|1047.3|21
1747365600000|2025-05-16 03:20:00|1049|1047.8|1048.8|1047.6|1049|1047.8|1048.8|1047.6|6
1747365900000|2025-05-16 03:25:00|1049|1047.8|1049.8|1048.6|1050.2|1049|1048.8|1047.6|165
1747366200000|2025-05-16 03:30:00|1049.9|1048.7|1049.3|1048.1|1049.9|1048.7|1048.8|1047.6|24
1747366500000|2025-05-16 03:35:00|1049.4|1048.2|1049|1047.8|1049.4|1048.2|1049|1047.8|12
1747366800000|2025-05-16 03:40:00|1048.8|1047.6|1048.7|1047.5|1048.8|1047.6|1048.3|1047.1|38
1747367100000|2025-05-16 03:45:00|1048.6|1047.4|1048.6|1047.4|1048.8|1047.6|1048.5|1047.3|4
1747367400000|2025-05-16 03:50:00|1048.5|1047.3|1048.8|1047.6|1048.8|1047.6|1048.5|1047.3|1
1747367700000|2025-05-16 03:55:00|1048.5|1047.3|1048.5|1047.3|1048.6|1047.4|1048.5|1047.3|18
1747368000000|2025-05-16 04:00:00|1048.4|1047.2|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|1
1747368300000|2025-05-16 04:05:00|1048.8|1047.6|1049|1047.8|1049|1047.8|1048.8|1047.6|15
1747368600000|2025-05-16 04:10:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.7|1047.5|18
1747368900000|2025-05-16 04:15:00|1048.6|1047.4|1048.4|1047.2|1048.6|1047.4|1048.3|1047.1|10
1747369200000|2025-05-16 04:20:00|1048.6|1047.4|1050.4|1049.2|1050.4|1049.2|1048.6|1047.4|85
1747369500000|2025-05-16 04:25:00|1050.1|1048.9|1050.1|1048.9|1050.1|1048.9|1049.7|1048.5|66
1747369800000|2025-05-16 04:30:00|1049.9|1048.7|1049.4|1048.2|1049.9|1048.7|1049.1|1047.9|88
1747370100000|2025-05-16 04:35:00|1049.7|1048.5|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|10
1747370400000|2025-05-16 04:40:00|1049.4|1048.2|1049.4|1048.2|1049.4|1048.2|1049.2|1048|18
1747370700000|2025-05-16 04:45:00|1049.5|1048.3|1050.6|1049.4|1051.3|1050.1|1049.5|1048.3|103
1747371000000|2025-05-16 04:50:00|1050.4|1049.2|1050.1|1048.9|1050.6|1049.4|1049.8|1048.6|31
1747371300000|2025-05-16 04:55:00|1050.2|1049|1049.8|1048.6|1050.3|1049.1|1049.8|1048.6|6
1747371600000|2025-05-16 05:00:00|1049.7|1048.5|1050.3|1049.1|1050.4|1049.2|1049.6|1048.4|37
1747371900000|2025-05-16 05:05:00|1050.1|1048.9|1049.9|1048.7|1050.1|1048.9|1049.9|1048.7|32
1747372200000|2025-05-16 05:10:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|5
1747372500000|2025-05-16 05:15:00|1049.5|1048.3|1049.6|1048.4|1050.1|1048.9|1049.5|1048.3|23
1747372800000|2025-05-16 05:20:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.6|1048.4|16
1747373100000|2025-05-16 05:25:00|1049.8|1048.6|1050.1|1048.9|1050.1|1048.9|1049.8|1048.6|2
1747373400000|2025-05-16 05:30:00|1050.3|1049.1|1049.3|1048.1|1050.3|1049.1|1049.3|1048.1|56
1747373700000|2025-05-16 05:35:00|1049.4|1048.2|1049.5|1048.3|1049.8|1048.6|1049.4|1048.2|5
1747374000000|2025-05-16 05:40:00|1049.4|1048.2|1049.3|1048.1|1049.6|1048.4|1049|1047.8|26
1747374300000|2025-05-16 05:45:00|1049.4|1048.2|1050|1048.8|1050.2|1049|1049.3|1048.1|8
1747374600000|2025-05-16 05:50:00|1050.3|1049.1|1050.1|1048.9|1050.3|1049.1|1050|1048.8|33
1747374900000|2025-05-16 05:55:00|1050|1048.8|1049.9|1048.7|1050|1048.8|1049.3|1048.1|73
1747375200000|2025-05-16 06:00:00|1049.8|1048.6|1049.8|1048.6|1049.9|1048.7|1049.5|1048.3|21
1747375500000|2025-05-16 06:05:00|1049.7|1048.5|1049.4|1048.2|1050|1048.8|1048.9|1047.7|45
1747375800000|2025-05-16 06:10:00|1049.3|1048.1|1049.3|1048.1|1049.9|1048.7|1049.3|1048.1|39
1747376100000|2025-05-16 06:15:00|1049.2|1048|1049.7|1048.5|1049.8|1048.6|1049.2|1048|16
1747376400000|2025-05-16 06:20:00|1049.5|1048.3|1049.3|1048.1|1049.5|1048.3|1048.9|1047.7|37
1747376700000|2025-05-16 06:25:00|1049.2|1048|1049|1047.8|1049.3|1048.1|1048.8|1047.6|49
1747377000000|2025-05-16 06:30:00|1048.9|1047.7|1048.8|1047.6|1049.4|1048.2|1048.8|1047.6|28
1747377300000|2025-05-16 06:35:00|1048.9|1047.7|1049|1047.8|1049.1|1047.9|1048.6|1047.4|21
1747377600000|2025-05-16 06:40:00|1049.1|1047.9|1049.1|1047.9|1049.2|1048|1048.3|1047.1|19
1747377900000|2025-05-16 06:45:00|1049|1047.8|1048.2|1047|1049.2|1048|1048.1|1046.9|48
1747378200000|2025-05-16 06:50:00|1048.4|1047.2|1047.9|1046.7|1048.4|1047.2|1047.9|1046.7|52
1747378500000|2025-05-16 06:55:00|1048|1046.8|1048.2|1047|1048.7|1047.5|1047.9|1046.7|128
1747378800000|2025-05-16 07:00:00|1048|1046.8|1048|1046.8|1048.3|1047.1|1046.8|1045.6|95
1747379100000|2025-05-16 07:05:00|1047.7|1046.5|1048.2|1047|1048.2|1047|1047.5|1046.3|37
1747379400000|2025-05-16 07:10:00|1048.3|1047.1|1048.3|1047.1|1048.9|1047.7|1048.1|1046.9|82
1747379700000|2025-05-16 07:15:00|1048.4|1047.2|1048.2|1047|1048.4|1047.2|1048.1|1046.9|41
1747380000000|2025-05-16 07:20:00|1048.3|1047.1|1047.3|1046.1|1048.4|1047.2|1047.3|1046.1|88
1747380300000|2025-05-16 07:25:00|1047.2|1046|1047.6|1046.4|1047.6|1046.4|1047.2|1046|29
1747380600000|2025-05-16 07:30:00|1047.3|1046.1|1047.1|1045.9|1047.6|1046.4|1046.8|1045.6|139
1747380900000|2025-05-16 07:35:00|1046.9|1045.7|1047.3|1046.1|1047.7|1046.5|1046.9|1045.7|121
1747381200000|2025-05-16 07:40:00|1047.4|1046.2|1046.6|1045.4|1047.5|1046.3|1046.6|1045.4|174
1747381500000|2025-05-16 07:45:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|154
1747381800000|2025-05-16 07:50:00|1046.5|1045.3|1045.4|1044.2|1046.5|1045.3|1045.4|1044.2|147
1747382100000|2025-05-16 07:55:00|1045.5|1044.3|1045.7|1044.5|1046.1|1044.9|1045.4|1044.2|132
1747382400000|2025-05-16 08:00:00|1045.8|1044.6|1045.7|1044.5|1046.1|1044.9|1045.4|1044.2|156
1747382700000|2025-05-16 08:05:00|1045.6|1044.4|1045.9|1044.7|1046.1|1044.9|1045.6|1044.4|33
1747383000000|2025-05-16 08:10:00|1046|1044.8|1045.5|1044.3|1046|1044.8|1045.5|1044.3|57
1747383300000|2025-05-16 08:15:00|1045.3|1044.1|1045|1043.8|1045.3|1044.1|1044.2|1043|315
1747383600000|2025-05-16 08:20:00|1045.1|1043.9|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|40
1747383900000|2025-05-16 08:25:00|1045|1043.8|1045|1043.8|1045|1043.8|1044.5|1043.3|197
1747384200000|2025-05-16 08:30:00|1045.2|1044|1045.7|1044.5|1045.7|1044.5|1045.2|1044|73
1747384500000|2025-05-16 08:35:00|1046|1044.8|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|57
1747384800000|2025-05-16 08:40:00|1046.2|1045|1047.2|1046|1047.2|1046|1046.2|1045|149
1747385100000|2025-05-16 08:45:00|1047.1|1045.9|1045.9|1044.7|1047.2|1046|1045.7|1044.5|70
1747385400000|2025-05-16 08:50:00|1046|1044.8|1045.9|1044.7|1046.2|1045|1045.2|1044|83
1747385700000|2025-05-16 08:55:00|1046.2|1045|1046|1044.8|1046.3|1045.1|1045.6|1044.4|144
1747386000000|2025-05-16 09:00:00|1046.1|1044.9|1046.6|1045.4|1046.8|1045.6|1045.8|1044.6|91
1747386300000|2025-05-16 09:05:00|1046.7|1045.5|1046.6|1045.4|1047.3|1046.1|1046.5|1045.3|62
1747386600000|2025-05-16 09:10:00|1046.7|1045.5|1046.7|1045.5|1047|1045.8|1046.3|1045.1|62
1747386900000|2025-05-16 09:15:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.2|1045|44
1747387200000|2025-05-16 09:20:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1046.4|1045.2|36
1747387500000|2025-05-16 09:25:00|1046.5|1045.3|1046.4|1045.2|1046.7|1045.5|1045.5|1044.3|57
1747387800000|2025-05-16 09:30:00|1046.3|1045.1|1046.2|1045|1046.9|1045.7|1045.9|1044.7|111
1747388100000|2025-05-16 09:35:00|1046.7|1045.5|1045.7|1044.5|1046.7|1045.5|1045.7|1044.5|27
1747388400000|2025-05-16 09:40:00|1045.9|1044.7|1046.4|1045.2|1046.4|1045.2|1045.4|1044.2|183
1747388700000|2025-05-16 09:45:00|1046.7|1045.5|1048.8|1047.6|1048.8|1047.6|1046.7|1045.5|280
1747389000000|2025-05-16 09:50:00|1048.6|1047.4|1048.4|1047.2|1049.2|1048|1047.8|1046.6|274
1747389300000|2025-05-16 09:55:00|1048.3|1047.1|1047.1|1045.9|1048.3|1047.1|1047.1|1045.9|137
1747389600000|2025-05-16 10:00:00|1046.9|1045.7|1048.3|1047.1|1049|1047.8|1046.9|1045.7|74
1747389900000|2025-05-16 10:05:00|1048.4|1047.2|1048.1|1046.9|1048.8|1047.6|1048.1|1046.9|61
1747390200000|2025-05-16 10:10:00|1048.2|1047|1048.2|1047|1048.3|1047.1|1048.1|1046.9|26
1747390500000|2025-05-16 10:15:00|1048.3|1047.1|1047.9|1046.7|1048.5|1047.3|1047.7|1046.5|98
1747390800000|2025-05-16 10:20:00|1048.1|1046.9|1048.8|1047.6|1048.8|1047.6|1048|1046.8|73
1747391100000|2025-05-16 10:25:00|1048.7|1047.5|1048.6|1047.4|1048.8|1047.6|1047.8|1046.6|143
1747391400000|2025-05-16 10:30:00|1048.5|1047.3|1047.9|1046.7|1048.6|1047.4|1047.9|1046.7|24
1747391700000|2025-05-16 10:35:00|1048.1|1046.9|1048.4|1047.2|1048.4|1047.2|1048.1|1046.9|17
1747392000000|2025-05-16 10:40:00|1048.6|1047.4|1048.4|1047.2|1048.7|1047.5|1047.9|1046.7|77
1747392300000|2025-05-16 10:45:00|1048.5|1047.3|1047.4|1046.2|1048.5|1047.3|1047.4|1046.2|75
1747392600000|2025-05-16 10:50:00|1047.2|1046|1048.5|1047.3|1048.6|1047.4|1047.2|1046|139
1747392900000|2025-05-16 10:55:00|1048.4|1047.2|1049.2|1048|1049.6|1048.4|1048.2|1047|147
1747393200000|2025-05-16 11:00:00|1049.4|1048.2|1049.2|1048|1049.4|1048.2|1048.7|1047.5|100
1747393500000|2025-05-16 11:05:00|1049.1|1047.9|1049|1047.8|1049.5|1048.3|1049|1047.8|44
1747393800000|2025-05-16 11:10:00|1048.9|1047.7|1047.7|1046.5|1048.9|1047.7|1047.3|1046.1|53
1747394100000|2025-05-16 11:15:00|1047.6|1046.4|1048.1|1046.9|1048.1|1046.9|1047.5|1046.3|22
1747394400000|2025-05-16 11:20:00|1048|1046.8|1048|1046.8|1048.2|1047|1047.9|1046.7|18
1747394700000|2025-05-16 11:25:00|1048.1|1046.9|1048.6|1047.4|1048.8|1047.6|1048.1|1046.9|26
1747395000000|2025-05-16 11:30:00|1048.5|1047.3|1048.9|1047.7|1049.1|1047.9|1048.4|1047.2|60
1747395300000|2025-05-16 11:35:00|1048.7|1047.5|1048|1046.8|1048.7|1047.5|1048|1046.8|35
1747395600000|2025-05-16 11:40:00|1048.2|1047|1046.7|1045.5|1048.2|1047|1046.5|1045.3|102
1747395900000|2025-05-16 11:45:00|1046.5|1045.3|1046.3|1045.1|1046.9|1045.7|1046|1044.8|132
1747396200000|2025-05-16 11:50:00|1046.5|1045.3|1045.5|1044.3|1046.5|1045.3|1044.8|1043.6|75
1747396500000|2025-05-16 11:55:00|1045.6|1044.4|1045.6|1044.4|1046.5|1045.3|1045.6|1044.4|120
1747396800000|2025-05-16 12:00:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045|1043.8|147
1747397100000|2025-05-16 12:05:00|1045.9|1044.7|1044.1|1042.9|1046|1044.8|1044.1|1042.9|272
1747397400000|2025-05-16 12:10:00|1044.2|1043|1045.7|1044.5|1045.7|1044.5|1044.2|1043|153
1747397700000|2025-05-16 12:15:00|1045.5|1044.3|1044.7|1043.5|1045.5|1044.3|1044|1042.8|206
1747398000000|2025-05-16 12:20:00|1044.9|1043.7|1045|1043.8|1045.5|1044.3|1044.7|1043.5|65
1747398300000|2025-05-16 12:25:00|1045.1|1043.9|1044.6|1043.4|1045.1|1043.9|1044.6|1043.4|114
1747398600000|2025-05-16 12:30:00|1044.7|1043.5|1044.1|1042.9|1044.7|1043.5|1043.6|1042.4|750
1747398900000|2025-05-16 12:35:00|1044.3|1043.1|1045.4|1044.2|1045.4|1044.2|1043.9|1042.7|304
1747399200000|2025-05-16 12:40:00|1045.5|1044.3|1044.6|1043.4|1046.6|1045.4|1044.4|1043.2|456
1747402200000|2025-05-16 13:30:00|1044.9|1043.7|1053.7|1052.5|1054.6|1053.4|1044.1|1042.9|3666
1747402500000|2025-05-16 13:35:00|1053.8|1052.6|1053|1051.8|1055.1|1053.9|1051.8|1050.6|1851
1747402800000|2025-05-16 13:40:00|1052.8|1051.6|1050.9|1049.7|1052.8|1051.6|1050.7|1049.5|1683
1747403100000|2025-05-16 13:45:00|1051|1049.8|1050.5|1049.3|1051.2|1050|1049.2|1048|785
1747403400000|2025-05-16 13:50:00|1050.4|1049.2|1050.9|1049.7|1051.3|1050.1|1049.2|1048|498
1747403700000|2025-05-16 13:55:00|1050.8|1049.6|1051.8|1050.6|1052.1|1050.9|1050.8|1049.6|559
1747404000000|2025-05-16 14:00:00|1051.9|1050.7|1051.5|1050.3|1052.9|1051.7|1050.7|1049.5|1049
1747404300000|2025-05-16 14:05:00|1051.4|1050.2|1051.7|1050.5|1052|1050.8|1049.9|1048.7|642
1747404600000|2025-05-16 14:10:00|1051.6|1050.4|1051.7|1050.5|1052.7|1051.5|1050.9|1049.7|811
1747404900000|2025-05-16 14:15:00|1051.6|1050.4|1052.7|1051.5|1052.7|1051.5|1050.7|1049.5|810
1747405200000|2025-05-16 14:20:00|1052.9|1051.7|1051.5|1050.3|1053.2|1052|1051|1049.8|821
1747405500000|2025-05-16 14:25:00|1051.3|1050.1|1051.2|1050|1051.5|1050.3|1050.1|1048.9|458
1747405800000|2025-05-16 14:30:00|1051.3|1050.1|1051.5|1050.3|1052.7|1051.5|1051.3|1050.1|490
1747406100000|2025-05-16 14:35:00|1051.7|1050.5|1048.9|1047.7|1052|1050.8|1048.7|1047.5|624
1747406400000|2025-05-16 14:40:00|1049.1|1047.9|1046.9|1045.7|1049.1|1047.9|1046.4|1045.2|998
1747406700000|2025-05-16 14:45:00|1047.1|1045.9|1044.1|1042.9|1047.1|1045.9|1043.9|1042.7|1151
1747407000000|2025-05-16 14:50:00|1044|1042.8|1045.5|1044.3|1046.1|1044.9|1043.4|1042.2|1001
1747407300000|2025-05-16 14:55:00|1045.3|1044.1|1048.4|1047.2|1048.6|1047.4|1045.3|1044.1|1098
1747407600000|2025-05-16 15:00:00|1048.6|1047.4|1048.2|1047|1048.6|1047.4|1046.7|1045.5|811
1747407900000|2025-05-16 15:05:00|1048.1|1046.9|1047.7|1046.5|1048.5|1047.3|1047.5|1046.3|709
1747408200000|2025-05-16 15:10:00|1047.8|1046.6|1049.1|1047.9|1049.6|1048.4|1047.8|1046.6|777
1747408500000|2025-05-16 15:15:00|1049|1047.8|1048|1046.8|1049.1|1047.9|1047.7|1046.5|740
1747408800000|2025-05-16 15:20:00|1048.3|1047.1|1047.9|1046.7|1048.8|1047.6|1047.5|1046.3|531
1747409100000|2025-05-16 15:25:00|1048|1046.8|1049|1047.8|1049.4|1048.2|1047.8|1046.6|541
1747409400000|2025-05-16 15:30:00|1048.8|1047.6|1049.3|1048.1|1049.7|1048.5|1048.5|1047.3|558
1747409700000|2025-05-16 15:35:00|1049.5|1048.3|1048.5|1047.3|1049.7|1048.5|1048.1|1046.9|315
1747410000000|2025-05-16 15:40:00|1048.8|1047.6|1049.2|1048|1049.3|1048.1|1048.4|1047.2|316
1747410300000|2025-05-16 15:45:00|1049.1|1047.9|1048.5|1047.3|1049.1|1047.9|1047.9|1046.7|247
1747410600000|2025-05-16 15:50:00|1048.3|1047.1|1047.1|1045.9|1048.5|1047.3|1046.9|1045.7|328
1747410900000|2025-05-16 15:55:00|1047.3|1046.1|1047.1|1045.9|1047.6|1046.4|1046.9|1045.7|360
1747411200000|2025-05-16 16:00:00|1046.9|1045.7|1046.6|1045.4|1047.4|1046.2|1046.2|1045|730
1747411500000|2025-05-16 16:05:00|1046.5|1045.3|1046.4|1045.2|1046.8|1045.6|1046.3|1045.1|346
1747411800000|2025-05-16 16:10:00|1046.2|1045|1047.4|1046.2|1047.6|1046.4|1046.1|1044.9|524
1747412100000|2025-05-16 16:15:00|1047.1|1045.9|1046.7|1045.5|1047.2|1046|1046.2|1045|311
1747412400000|2025-05-16 16:20:00|1046.4|1045.2|1046.7|1045.5|1047.2|1046|1046.2|1045|334
1747412700000|2025-05-16 16:25:00|1046.6|1045.4|1046.6|1045.4|1046.9|1045.7|1046.2|1045|333
1747413000000|2025-05-16 16:30:00|1046.5|1045.3|1046.5|1045.3|1046.9|1045.7|1046.2|1045|400
1747413300000|2025-05-16 16:35:00|1046.4|1045.2|1046.7|1045.5|1046.8|1045.6|1046.2|1045|333
1747413600000|2025-05-16 16:40:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1046|1044.8|398
1747413900000|2025-05-16 16:45:00|1046.3|1045.1|1044.8|1043.6|1046.3|1045.1|1044.8|1043.6|405
1747414200000|2025-05-16 16:50:00|1044.7|1043.5|1044.6|1043.4|1045.6|1044.4|1044.1|1042.9|699
1747414500000|2025-05-16 16:55:00|1044.9|1043.7|1044.6|1043.4|1045.4|1044.2|1044.6|1043.4|271
1747414800000|2025-05-16 17:00:00|1044.8|1043.6|1045.4|1044.2|1045.4|1044.2|1044.3|1043.1|299
1747415100000|2025-05-16 17:05:00|1045.5|1044.3|1045.2|1044|1045.8|1044.6|1044.9|1043.7|316
1747415400000|2025-05-16 17:10:00|1045.1|1043.9|1045.5|1044.3|1045.9|1044.7|1044.9|1043.7|505
1747415700000|2025-05-16 17:15:00|1045.4|1044.2|1045.4|1044.2|1045.7|1044.5|1044.9|1043.7|342
1747416000000|2025-05-16 17:20:00|1045.6|1044.4|1046.2|1045|1046.3|1045.1|1045.4|1044.2|248
1747416300000|2025-05-16 17:25:00|1046.4|1045.2|1047|1045.8|1047.2|1046|1046.2|1045|294
1747416600000|2025-05-16 17:30:00|1047.2|1046|1046.2|1045|1047.2|1046|1045.8|1044.6|472
1747416900000|2025-05-16 17:35:00|1046.4|1045.2|1047.4|1046.2|1047.9|1046.7|1046.4|1045.2|584
1747417200000|2025-05-16 17:40:00|1047.3|1046.1|1047.4|1046.2|1047.7|1046.5|1047.2|1046|335
1747417500000|2025-05-16 17:45:00|1047.2|1046|1046.9|1045.7|1047.6|1046.4|1046.6|1045.4|436
1747417800000|2025-05-16 17:50:00|1046.6|1045.4|1046.1|1044.9|1046.6|1045.4|1046|1044.8|251
1747418100000|2025-05-16 17:55:00|1046|1044.8|1045.9|1044.7|1046.4|1045.2|1045.8|1044.6|545
1747418400000|2025-05-16 18:00:00|1046.1|1044.9|1046.7|1045.5|1046.7|1045.5|1045.9|1044.7|497
1747418700000|2025-05-16 18:05:00|1046.5|1045.3|1046.7|1045.5|1047.1|1045.9|1046.4|1045.2|514
1747419000000|2025-05-16 18:10:00|1046.5|1045.3|1045.9|1044.7|1046.7|1045.5|1045.9|1044.7|1404
1747419300000|2025-05-16 18:15:00|1045.8|1044.6|1046.1|1044.9|1046.3|1045.1|1044.7|1043.5|2066
1747612800000|2025-05-19 00:00:00|1045.3|1044.1|1046.7|1045.5|1047.3|1046.1|1044.3|1043.1|816
1747613100000|2025-05-19 00:05:00|1046.6|1045.4|1046|1044.8|1047|1045.8|1046|1044.8|136
1747613400000|2025-05-19 00:10:00|1045.9|1044.7|1046.1|1044.9|1046.4|1045.2|1045.9|1044.7|34
1747613700000|2025-05-19 00:15:00|1046|1044.8|1045.6|1044.4|1046.4|1045.2|1045.4|1044.2|183
1747614000000|2025-05-19 00:20:00|1045.8|1044.6|1045.4|1044.2|1045.8|1044.6|1045.4|1044.2|17
1747614300000|2025-05-19 00:25:00|1045.6|1044.4|1045.5|1044.3|1045.9|1044.7|1045.2|1044|71
1747614600000|2025-05-19 00:30:00|1045.4|1044.2|1045.7|1044.5|1045.7|1044.5|1045.2|1044|40
1747614900000|2025-05-19 00:35:00|1045.6|1044.4|1045.1|1043.9|1045.8|1044.6|1044.6|1043.4|111
1747615200000|2025-05-19 00:40:00|1045|1043.8|1044.6|1043.4|1045.1|1043.9|1044.6|1043.4|82
1747615500000|2025-05-19 00:45:00|1044.7|1043.5|1045.1|1043.9|1045.1|1043.9|1044.7|1043.5|50
1747615800000|2025-05-19 00:50:00|1045|1043.8|1045|1043.8|1045.3|1044.1|1044.8|1043.6|33
1747616100000|2025-05-19 00:55:00|1044.9|1043.7|1048|1046.8|1048.2|1047|1044.9|1043.7|285
1747616400000|2025-05-19 01:00:00|1047.9|1046.7|1046.6|1045.4|1048|1046.8|1046.6|1045.4|220
1747616700000|2025-05-19 01:05:00|1046.8|1045.6|1046.6|1045.4|1046.8|1045.6|1046.3|1045.1|102
1747617000000|2025-05-19 01:10:00|1046.5|1045.3|1046.3|1045.1|1046.7|1045.5|1046.3|1045.1|47
1747617300000|2025-05-19 01:15:00|1046.4|1045.2|1045.8|1044.6|1046.4|1045.2|1045.6|1044.4|86
1747617600000|2025-05-19 01:20:00|1045.9|1044.7|1045.4|1044.2|1045.9|1044.7|1045.4|1044.2|27
1747617900000|2025-05-19 01:25:00|1045.5|1044.3|1044.7|1043.5|1045.5|1044.3|1044.7|1043.5|66
1747618200000|2025-05-19 01:30:00|1044.4|1043.2|1044.5|1043.3|1044.7|1043.5|1043.7|1042.5|119
1747618500000|2025-05-19 01:35:00|1044.4|1043.2|1044.4|1043.2|1044.4|1043.2|1044.2|1043|38
1747618800000|2025-05-19 01:40:00|1044.5|1043.3|1044.3|1043.1|1045.2|1044|1044.2|1043|84
1747619100000|2025-05-19 01:45:00|1044.2|1043|1044.5|1043.3|1044.7|1043.5|1044.2|1043|31
1747619400000|2025-05-19 01:50:00|1044.4|1043.2|1044.7|1043.5|1044.9|1043.7|1044.4|1043.2|17
1747619700000|2025-05-19 01:55:00|1044.5|1043.3|1044.5|1043.3|1045|1043.8|1044.4|1043.2|29
1747620000000|2025-05-19 02:00:00|1044.4|1043.2|1044.5|1043.3|1044.9|1043.7|1044.3|1043.1|69
1747620300000|2025-05-19 02:05:00|1044.4|1043.2|1044.5|1043.3|1044.7|1043.5|1044.2|1043|63
1747620600000|2025-05-19 02:10:00|1044.3|1043.1|1044.2|1043|1044.3|1043.1|1043.8|1042.6|111
1747620900000|2025-05-19 02:15:00|1044.3|1043.1|1044.3|1043.1|1044.3|1043.1|1044.2|1043|4
1747621200000|2025-05-19 02:20:00|1044.2|1043|1043.8|1042.6|1044.2|1043|1043.8|1042.6|12
1747621500000|2025-05-19 02:25:00|||||||||12
1747621800000|2025-05-19 02:30:00|1044|1042.8|1044.7|1043.5|1045.1|1043.9|1044|1042.8|123
1747622100000|2025-05-19 02:35:00|1044.6|1043.4|1044.9|1043.7|1044.9|1043.7|1044.4|1043.2|7
1747622400000|2025-05-19 02:40:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044.6|1043.4|30
1747622700000|2025-05-19 02:45:00|1044.7|1043.5|1045.7|1044.5|1045.7|1044.5|1044.6|1043.4|44
1747623000000|2025-05-19 02:50:00|1045.6|1044.4|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|33
1747623300000|2025-05-19 02:55:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1045.1|1043.9|22
1747623600000|2025-05-19 03:00:00|1045.6|1044.4|1046.5|1045.3|1046.7|1045.5|1045.6|1044.4|134
1747623900000|2025-05-19 03:05:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.5|1045.3|71
1747624200000|2025-05-19 03:10:00|1047.3|1046.1|1047.3|1046.1|1047.9|1046.7|1046.9|1045.7|96
1747624500000|2025-05-19 03:15:00|1047.2|1046|1047.8|1046.6|1048|1046.8|1047.2|1046|147
1747624800000|2025-05-19 03:20:00|1047.7|1046.5|1047.7|1046.5|1048|1046.8|1047.7|1046.5|55
1747625100000|2025-05-19 03:25:00|1047.6|1046.4|1047.2|1046|1047.7|1046.5|1047.1|1045.9|81
1747625400000|2025-05-19 03:30:00|1047.3|1046.1|1047.8|1046.6|1048|1046.8|1047.3|1046.1|72
1747625700000|2025-05-19 03:35:00|1047.7|1046.5|1047.2|1046|1047.7|1046.5|1047.1|1045.9|12
1747626000000|2025-05-19 03:40:00|1047.1|1045.9|1047|1045.8|1047.2|1046|1047|1045.8|41
1747626300000|2025-05-19 03:45:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.8|1045.6|4
1747626600000|2025-05-19 03:50:00|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|1046.6|1045.4|22
1747626900000|2025-05-19 03:55:00|1046.7|1045.5|1046.5|1045.3|1046.8|1045.6|1046.5|1045.3|14
1747627200000|2025-05-19 04:00:00|1046.8|1045.6|1046.7|1045.5|1046.8|1045.6|1046.7|1045.5|2
1747627500000|2025-05-19 04:05:00|1046.6|1045.4|1046.8|1045.6|1046.8|1045.6|1046.5|1045.3|6
1747627800000|2025-05-19 04:10:00|1046.7|1045.5|1046.8|1045.6|1046.8|1045.6|1046.6|1045.4|7
1747628400000|2025-05-19 04:20:00|1046.7|1045.5|1046.6|1045.4|1046.7|1045.5|1046.6|1045.4|1
1747628700000|2025-05-19 04:25:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|0
1747629000000|2025-05-19 04:30:00|1046.6|1045.4|1046.5|1045.3|1046.6|1045.4|1046.5|1045.3|0
1747629300000|2025-05-19 04:35:00|1046.4|1045.2|1046.3|1045.1|1046.4|1045.2|1046.3|1045.1|1
1747629600000|2025-05-19 04:40:00|1046.1|1044.9|1046.2|1045|1046.3|1045.1|1046.1|1044.9|8
1747629900000|2025-05-19 04:45:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|28
1747630200000|2025-05-19 04:50:00|||||||||1
1747630500000|2025-05-19 04:55:00|1045.9|1044.7|1045.8|1044.6|1045.9|1044.7|1045.8|1044.6|2
1747630800000|2025-05-19 05:00:00|1045.9|1044.7|1045.8|1044.6|1045.9|1044.7|1045.8|1044.6|3
1747631100000|2025-05-19 05:05:00|1045.9|1044.7|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|6
1747631400000|2025-05-19 05:10:00|1046|1044.8|1045.8|1044.6|1046|1044.8|1045.8|1044.6|1
1747631700000|2025-05-19 05:15:00|1045.9|1044.7|1046.3|1045.1|1046.4|1045.2|1045.9|1044.7|5
1747632000000|2025-05-19 05:20:00|1046.1|1044.9|1046.3|1045.1|1046.3|1045.1|1046.1|1044.9|10
1747632300000|2025-05-19 05:25:00|1046.5|1045.3|1047|1045.8|1047|1045.8|1046.5|1045.3|8
1747632600000|2025-05-19 05:30:00|1047.1|1045.9|1047.7|1046.5|1048.2|1047|1047|1045.8|110
1747632900000|2025-05-19 05:35:00|1047.8|1046.6|1048.2|1047|1048.7|1047.5|1047.7|1046.5|75
1747633200000|2025-05-19 05:40:00|1048.1|1046.9|1048.6|1047.4|1048.7|1047.5|1048.1|1046.9|78
1747633500000|2025-05-19 05:45:00|1048.7|1047.5|1048.8|1047.6|1048.8|1047.6|1048.6|1047.4|109
1747633800000|2025-05-19 05:50:00|1048.7|1047.5|1048.8|1047.6|1048.8|1047.6|1048.6|1047.4|34
1747634100000|2025-05-19 05:55:00|1048.7|1047.5|1048.2|1047|1048.8|1047.6|1048.1|1046.9|43
1747634400000|2025-05-19 06:00:00|1048.1|1046.9|1048.5|1047.3|1048.5|1047.3|1048|1046.8|32
1747634700000|2025-05-19 06:05:00|1048.6|1047.4|1048.8|1047.6|1049.1|1047.9|1048.6|1047.4|56
1747635000000|2025-05-19 06:10:00|1048.9|1047.7|1048.5|1047.3|1048.9|1047.7|1048.5|1047.3|10
1747635300000|2025-05-19 06:15:00|1048.6|1047.4|1048.8|1047.6|1049|1047.8|1048.6|1047.4|58
1747635600000|2025-05-19 06:20:00|1048.9|1047.7|1049.2|1048|1049.5|1048.3|1048.9|1047.7|133
1747635900000|2025-05-19 06:25:00|1049|1047.8|1049.2|1048|1049.2|1048|1049|1047.8|36
1747636200000|2025-05-19 06:30:00|1049.1|1047.9|1048.5|1047.3|1049.2|1048|1048.3|1047.1|138
1747636500000|2025-05-19 06:35:00|1048.4|1047.2|1047.8|1046.6|1048.5|1047.3|1047.7|1046.5|45
1747636800000|2025-05-19 06:40:00|1047.6|1046.4|1047|1045.8|1047.6|1046.4|1046.8|1045.6|101
1747637100000|2025-05-19 06:45:00|1047.1|1045.9|1047.6|1046.4|1047.6|1046.4|1047|1045.8|17
1747637400000|2025-05-19 06:50:00|1047.5|1046.3|1047.3|1046.1|1048.3|1047.1|1047.1|1045.9|68
1747637700000|2025-05-19 06:55:00|1047.5|1046.3|1047.6|1046.4|1048.1|1046.9|1047.3|1046.1|47
1747638000000|2025-05-19 07:00:00|1047.5|1046.3|1048.3|1047.1|1049.3|1048.1|1047.4|1046.2|77
1747638300000|2025-05-19 07:05:00|1048.5|1047.3|1048.9|1047.7|1049.1|1047.9|1048.5|1047.3|46
1747638600000|2025-05-19 07:10:00|1049.1|1047.9|1048.3|1047.1|1049.1|1047.9|1048.3|1047.1|31
1747638900000|2025-05-19 07:15:00|1048.6|1047.4|1049.3|1048.1|1049.5|1048.3|1048.6|1047.4|44
1747639200000|2025-05-19 07:20:00|1049.2|1048|1049.2|1048|1049.3|1048.1|1048.8|1047.6|62
1747639500000|2025-05-19 07:25:00|1049.1|1047.9|1049.5|1048.3|1049.6|1048.4|1048.8|1047.6|59
1747639800000|2025-05-19 07:30:00|1049.6|1048.4|1050.2|1049|1050.2|1049|1049.6|1048.4|149
1747640100000|2025-05-19 07:35:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1049.7|1048.5|45
1747640400000|2025-05-19 07:40:00|1050.3|1049.1|1049.6|1048.4|1050.4|1049.2|1049.6|1048.4|140
1747640700000|2025-05-19 07:45:00|1049.5|1048.3|1049.4|1048.2|1049.5|1048.3|1049.1|1047.9|72
1747641000000|2025-05-19 07:50:00|1049.5|1048.3|1049.9|1048.7|1050.1|1048.9|1049.3|1048.1|69
1747641300000|2025-05-19 07:55:00|1049.8|1048.6|1049.4|1048.2|1049.8|1048.6|1049.2|1048|11
1747641600000|2025-05-19 08:00:00|1049.3|1048.1|1049.6|1048.4|1049.9|1048.7|1049.2|1048|60
1747641900000|2025-05-19 08:05:00|1049.5|1048.3|1049.3|1048.1|1049.5|1048.3|1049|1047.8|83
1747642200000|2025-05-19 08:10:00|1049.2|1048|1048.8|1047.6|1049.7|1048.5|1048.7|1047.5|41
1747642500000|2025-05-19 08:15:00|1048.9|1047.7|1048.7|1047.5|1049.2|1048|1048.7|1047.5|9
1747642800000|2025-05-19 08:20:00|1048.6|1047.4|1048.2|1047|1048.6|1047.4|1048.2|1047|57
1747643100000|2025-05-19 08:25:00|1048.1|1046.9|1047.7|1046.5|1048.1|1046.9|1046.5|1045.3|220
1747643400000|2025-05-19 08:30:00|1047.8|1046.6|1047.7|1046.5|1047.9|1046.7|1047.4|1046.2|25
1747643700000|2025-05-19 08:35:00|1047.8|1046.6|1046.8|1045.6|1047.9|1046.7|1046.8|1045.6|22
1747644000000|2025-05-19 08:40:00|1046.9|1045.7|1046.7|1045.5|1047.2|1046|1046.6|1045.4|23
1747644300000|2025-05-19 08:45:00|1046.8|1045.6|1047.5|1046.3|1047.6|1046.4|1046.7|1045.5|84
1747644600000|2025-05-19 08:50:00|1047.7|1046.5|1047.5|1046.3|1047.7|1046.5|1047.2|1046|79
1747644900000|2025-05-19 08:55:00|1047.6|1046.4|1048.2|1047|1048.3|1047.1|1047.5|1046.3|40
1747645200000|2025-05-19 09:00:00|1048.4|1047.2|1048.3|1047.1|1048.4|1047.2|1047.9|1046.7|29
1747645500000|2025-05-19 09:05:00|1048.2|1047|1048.3|1047.1|1048.4|1047.2|1047.9|1046.7|19
1747645800000|2025-05-19 09:10:00|1048.4|1047.2|1049|1047.8|1049.1|1047.9|1048.3|1047.1|163
1747646100000|2025-05-19 09:15:00|1049.1|1047.9|1048.4|1047.2|1049.2|1048|1048|1046.8|29
1747646400000|2025-05-19 09:20:00|1048.5|1047.3|1047.8|1046.6|1048.7|1047.5|1047.8|1046.6|27
1747646700000|2025-05-19 09:25:00|1047.9|1046.7|1047.8|1046.6|1048|1046.8|1047.5|1046.3|32
1747647000000|2025-05-19 09:30:00|1048|1046.8|1047.9|1046.7|1048|1046.8|1047.8|1046.6|21
1747647300000|2025-05-19 09:35:00|1048|1046.8|1048|1046.8|1048.1|1046.9|1047.9|1046.7|17
1747647600000|2025-05-19 09:40:00|1048.1|1046.9|1047.8|1046.6|1048.1|1046.9|1047.6|1046.4|31
1747647900000|2025-05-19 09:45:00|1047.7|1046.5|1047.6|1046.4|1048.1|1046.9|1047.6|1046.4|5
1747648200000|2025-05-19 09:50:00|1047.8|1046.6|1047.6|1046.4|1047.9|1046.7|1047.6|1046.4|22
1747648500000|2025-05-19 09:55:00|1047.8|1046.6|1048.1|1046.9|1048.1|1046.9|1047.4|1046.2|49
1747648800000|2025-05-19 10:00:00|1048.2|1047|1047.6|1046.4|1048.5|1047.3|1047.5|1046.3|57
1747649100000|2025-05-19 10:05:00|1047.8|1046.6|1047.7|1046.5|1047.8|1046.6|1047.6|1046.4|9
1747649400000|2025-05-19 10:10:00|1047.8|1046.6|1047.8|1046.6|1048.1|1046.9|1047.6|1046.4|30
1747649700000|2025-05-19 10:15:00|1047.7|1046.5|1047.8|1046.6|1047.8|1046.6|1047.5|1046.3|9
1747650000000|2025-05-19 10:20:00|1047.9|1046.7|1048|1046.8|1048|1046.8|1047.8|1046.6|36
1747650300000|2025-05-19 10:25:00|1048.1|1046.9|1047.8|1046.6|1048.6|1047.4|1047.8|1046.6|31
1747650600000|2025-05-19 10:30:00|1047.9|1046.7|1047.8|1046.6|1048|1046.8|1047.8|1046.6|13
1747650900000|2025-05-19 10:35:00|1047.9|1046.7|1047.9|1046.7|1048.1|1046.9|1047.8|1046.6|32
1747651200000|2025-05-19 10:40:00|1047.8|1046.6|1048.1|1046.9|1048.2|1047|1047.4|1046.2|44
1747651500000|2025-05-19 10:45:00|1048|1046.8|1048.3|1047.1|1048.3|1047.1|1048|1046.8|11
1747651800000|2025-05-19 10:50:00|1048.4|1047.2|1048.3|1047.1|1048.4|1047.2|1048.1|1046.9|9
1747652100000|2025-05-19 10:55:00|1048|1046.8|1048.3|1047.1|1048.3|1047.1|1048|1046.8|20
1747652400000|2025-05-19 11:00:00|1048.1|1046.9|1048|1046.8|1048.1|1046.9|1047.8|1046.6|37
1747652700000|2025-05-19 11:05:00|1047.8|1046.6|1048|1046.8|1048|1046.8|1047.8|1046.6|18
1747653000000|2025-05-19 11:10:00|1047.9|1046.7|1048.3|1047.1|1048.5|1047.3|1047.5|1046.3|63
1747653300000|2025-05-19 11:15:00|1048.5|1047.3|1049.8|1048.6|1049.9|1048.7|1048.5|1047.3|63
1747653600000|2025-05-19 11:20:00|1049.6|1048.4|1049.7|1048.5|1050.4|1049.2|1049.6|1048.4|77
1747653900000|2025-05-19 11:25:00|1049.8|1048.6|1050|1048.8|1050|1048.8|1049.6|1048.4|47
1747654200000|2025-05-19 11:30:00|1050.1|1048.9|1050.1|1048.9|1050.7|1049.5|1049.8|1048.6|96
1747654500000|2025-05-19 11:35:00|1050|1048.8|1050.1|1048.9|1050.3|1049.1|1049.8|1048.6|99
1747654800000|2025-05-19 11:40:00|1050|1048.8|1049.8|1048.6|1050.5|1049.3|1049.8|1048.6|103
1747655100000|2025-05-19 11:45:00|1049.7|1048.5|1049.9|1048.7|1050.1|1048.9|1049.7|1048.5|93
1747655400000|2025-05-19 11:50:00|1049.8|1048.6|1049.3|1048.1|1049.9|1048.7|1049.3|1048.1|67
1747655700000|2025-05-19 11:55:00|1049.1|1047.9|1049.3|1048.1|1049.8|1048.6|1049|1047.8|92
1747656000000|2025-05-19 12:00:00|1049.7|1048.5|1050|1048.8|1050.2|1049|1049.5|1048.3|149
1747656300000|2025-05-19 12:05:00|1049.9|1048.7|1050|1048.8|1050.3|1049.1|1049.8|1048.6|118
1747656600000|2025-05-19 12:10:00|1049.8|1048.6|1048.9|1047.7|1049.8|1048.6|1048.4|1047.2|113
1747656900000|2025-05-19 12:15:00|1049|1047.8|1049.4|1048.2|1049.4|1048.2|1048.9|1047.7|89
1747657200000|2025-05-19 12:20:00|1049.6|1048.4|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|70
1747657500000|2025-05-19 12:25:00|1049.3|1048.1|1049.3|1048.1|1049.8|1048.6|1049.3|1048.1|44
1747657800000|2025-05-19 12:30:00|1049.4|1048.2|1049.1|1047.9|1049.4|1048.2|1049.1|1047.9|41
1747658100000|2025-05-19 12:35:00|1049|1047.8|1048.1|1046.9|1049|1047.8|1047.8|1046.6|128
1747658400000|2025-05-19 12:40:00|1047.9|1046.7|1048.7|1047.5|1048.9|1047.7|1047.9|1046.7|117
1747661400000|2025-05-19 13:30:00|1048.9|1047.7|1045|1043.8|1048.9|1047.7|1044.3|1043.1|2543
1747661700000|2025-05-19 13:35:00|1044.8|1043.6|1045.3|1044.1|1045.8|1044.6|1044.6|1043.4|1402
1747662000000|2025-05-19 13:40:00|1045.2|1044|1043.3|1042.1|1046.5|1045.3|1043.3|1042.1|1516
1747662300000|2025-05-19 13:45:00|1043.4|1042.2|1044.1|1042.9|1044.2|1043|1043|1041.8|966
1747662600000|2025-05-19 13:50:00|1044|1042.8|1043.1|1041.9|1044.4|1043.2|1042.9|1041.7|927
1747662900000|2025-05-19 13:55:00|1043|1041.8|1043|1041.8|1043.9|1042.7|1042.9|1041.7|777
1747663200000|2025-05-19 14:00:00|1043.1|1041.9|1043.1|1041.9|1043.5|1042.3|1041.6|1040.4|910
1747663500000|2025-05-19 14:05:00|1043|1041.8|1043.7|1042.5|1044|1042.8|1042.8|1041.6|649
1747663800000|2025-05-19 14:10:00|1043.6|1042.4|1043.3|1042.1|1044.2|1043|1042.8|1041.6|583
1747664100000|2025-05-19 14:15:00|1043.6|1042.4|1043.3|1042.1|1043.8|1042.6|1042.7|1041.5|365
1747664400000|2025-05-19 14:20:00|1043.4|1042.2|1042.7|1041.5|1043.6|1042.4|1042.5|1041.3|564
1747664700000|2025-05-19 14:25:00|1042.6|1041.4|1044.6|1043.4|1044.8|1043.6|1042.4|1041.2|733
1747665000000|2025-05-19 14:30:00|1044.5|1043.3|1043.5|1042.3|1044.7|1043.5|1043|1041.8|625
1747665300000|2025-05-19 14:35:00|1043.7|1042.5|1044.2|1043|1044.8|1043.6|1043.7|1042.5|322
1747665600000|2025-05-19 14:40:00|1044.1|1042.9|1043.8|1042.6|1044.3|1043.1|1043.6|1042.4|687
1747665900000|2025-05-19 14:45:00|1043.9|1042.7|1045.4|1044.2|1046.1|1044.9|1043.8|1042.6|635
1747666200000|2025-05-19 14:50:00|1045.3|1044.1|1045.2|1044|1046|1044.8|1045.2|1044|338
1747666500000|2025-05-19 14:55:00|1045.4|1044.2|1045.8|1044.6|1045.9|1044.7|1044.9|1043.7|399
1747666800000|2025-05-19 15:00:00|1045.9|1044.7|1045.7|1044.5|1046.4|1045.2|1044.6|1043.4|480
1747667100000|2025-05-19 15:05:00|1045.6|1044.4|1046.4|1045.2|1046.5|1045.3|1045.4|1044.2|292
1747667400000|2025-05-19 15:10:00|1046.5|1045.3|1047.1|1045.9|1047.1|1045.9|1046|1044.8|384
1747667700000|2025-05-19 15:15:00|1047.2|1046|1047.3|1046.1|1047.3|1046.1|1046.8|1045.6|317
1747668000000|2025-05-19 15:20:00|1047.4|1046.2|1047.2|1046|1047.7|1046.5|1047|1045.8|359
1747668300000|2025-05-19 15:25:00|1047.5|1046.3|1046.8|1045.6|1047.5|1046.3|1046.3|1045.1|283
1747668600000|2025-05-19 15:30:00|1046.9|1045.7|1046|1044.8|1046.9|1045.7|1045.7|1044.5|420
1747668900000|2025-05-19 15:35:00|1045.9|1044.7|1044.7|1043.5|1046|1044.8|1044.3|1043.1|399
1747669200000|2025-05-19 15:40:00|1044.9|1043.7|1044.3|1043.1|1044.9|1043.7|1043.9|1042.7|287
1747669500000|2025-05-19 15:45:00|1044.2|1043|1044.3|1043.1|1044.9|1043.7|1044|1042.8|308
1747669800000|2025-05-19 15:50:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1044.2|1043|194
1747670100000|2025-05-19 15:55:00|1044.4|1043.2|1044.3|1043.1|1044.5|1043.3|1043.9|1042.7|243
1747670400000|2025-05-19 16:00:00|1044.4|1043.2|1045.9|1044.7|1046.1|1044.9|1044.3|1043.1|328
1747670700000|2025-05-19 16:05:00|1046.1|1044.9|1047.7|1046.5|1047.7|1046.5|1046.1|1044.9|459
1747671000000|2025-05-19 16:10:00|1047.6|1046.4|1048.1|1046.9|1048.2|1047|1047.3|1046.1|445
1747671300000|2025-05-19 16:15:00|1048.2|1047|1047.4|1046.2|1048.3|1047.1|1047.4|1046.2|420
1747671600000|2025-05-19 16:20:00|1047.3|1046.1|1047.9|1046.7|1047.9|1046.7|1047.2|1046|277
1747671900000|2025-05-19 16:25:00|1047.7|1046.5|1047.3|1046.1|1047.7|1046.5|1047.3|1046.1|197
1747672200000|2025-05-19 16:30:00|1047.6|1046.4|1047.3|1046.1|1047.6|1046.4|1047.3|1046.1|192
1747672500000|2025-05-19 16:35:00|1047.4|1046.2|1047.6|1046.4|1048.1|1046.9|1047.3|1046.1|265
1747672800000|2025-05-19 16:40:00|1047.7|1046.5|1047.6|1046.4|1048.1|1046.9|1047.3|1046.1|220
1747673100000|2025-05-19 16:45:00|1047.4|1046.2|1048.3|1047.1|1048.3|1047.1|1047.3|1046.1|395
1747673400000|2025-05-19 16:50:00|1048.6|1047.4|1047.3|1046.1|1048.6|1047.4|1047.3|1046.1|574
1747673700000|2025-05-19 16:55:00|1047.4|1046.2|1046.3|1045.1|1047.7|1046.5|1046.3|1045.1|303
1747674000000|2025-05-19 17:00:00|1046.4|1045.2|1046.7|1045.5|1046.7|1045.5|1045.7|1044.5|252
1747674300000|2025-05-19 17:05:00|1046.9|1045.7|1047.4|1046.2|1047.7|1046.5|1046.9|1045.7|167
1747674600000|2025-05-19 17:10:00|1047.5|1046.3|1047|1045.8|1047.5|1046.3|1046.9|1045.7|338
1747674900000|2025-05-19 17:15:00|1047.1|1045.9|1047.6|1046.4|1048|1046.8|1046.9|1045.7|434
1747675200000|2025-05-19 17:20:00|1047.5|1046.3|1046.6|1045.4|1047.8|1046.6|1046.4|1045.2|642
1747675500000|2025-05-19 17:25:00|1046.7|1045.5|1045.1|1043.9|1046.8|1045.6|1045|1043.8|485
1747675800000|2025-05-19 17:30:00|1045.3|1044.1|1044.4|1043.2|1045.3|1044.1|1044.2|1043|372
1747676100000|2025-05-19 17:35:00|1044.5|1043.3|1043|1041.8|1044.7|1043.5|1042.9|1041.7|509
1747676400000|2025-05-19 17:40:00|1042.9|1041.7|1042.7|1041.5|1043|1041.8|1042.5|1041.3|416
1747676700000|2025-05-19 17:45:00|1042.8|1041.6|1044.1|1042.9|1044.1|1042.9|1042.7|1041.5|495
1747677000000|2025-05-19 17:50:00|1044|1042.8|1043.4|1042.2|1044.4|1043.2|1043.4|1042.2|354
1747677300000|2025-05-19 17:55:00|1043.5|1042.3|1044.7|1043.5|1044.9|1043.7|1043.5|1042.3|427
1747677600000|2025-05-19 18:00:00|1044.6|1043.4|1044.7|1043.5|1044.8|1043.6|1044.4|1043.2|325
1747677900000|2025-05-19 18:05:00|1045|1043.8|1045|1043.8|1045.7|1044.5|1043.1|1041.9|1436
1747678200000|2025-05-19 18:10:00|1044.7|1043.5|1046.3|1045.1|1046.5|1045.3|1044.7|1043.5|1768
1747678500000|2025-05-19 18:15:00|1046.5|1045.3|1046.3|1045.1|1047.6|1046.4|1046.2|1045|1479
1747699200000|2025-05-20 00:00:00|1046.8|1045.6|1045.5|1044.3|1046.8|1045.6|1044.6|1043.4|375
1747699500000|2025-05-20 00:05:00|1045.6|1044.4|1046.1|1044.9|1046.5|1045.3|1045.6|1044.4|119
1747699800000|2025-05-20 00:10:00|1046|1044.8|1045.1|1043.9|1046.3|1045.1|1045.1|1043.9|128
1747700100000|2025-05-20 00:15:00|1044.8|1043.6|1043.6|1042.4|1044.8|1043.6|1043.3|1042.1|189
1747700400000|2025-05-20 00:20:00|1043.7|1042.5|1043.7|1042.5|1043.9|1042.7|1043.6|1042.4|39
1747700700000|2025-05-20 00:25:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.6|1042.4|41
1747701000000|2025-05-20 00:30:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|20
1747701300000|2025-05-20 00:35:00|1043.6|1042.4|1043.6|1042.4|1043.7|1042.5|1043.4|1042.2|22
1747701600000|2025-05-20 00:40:00|1043.5|1042.3|1043.1|1041.9|1043.5|1042.3|1042.7|1041.5|144
1747701900000|2025-05-20 00:45:00|1043|1041.8|1042.5|1041.3|1043|1041.8|1042.5|1041.3|13
1747702200000|2025-05-20 00:50:00|1042.7|1041.5|1042.1|1040.9|1042.7|1041.5|1042.1|1040.9|41
1747702500000|2025-05-20 00:55:00|1042.2|1041|1042.2|1041|1042.2|1041|1041.9|1040.7|274
1747702800000|2025-05-20 01:00:00|1042.1|1040.9|1042.4|1041.2|1042.6|1041.4|1042.1|1040.9|91
1747703100000|2025-05-20 01:05:00|1042.6|1041.4|1042.1|1040.9|1042.6|1041.4|1042.1|1040.9|90
1747703400000|2025-05-20 01:10:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.2|1041|158
1747703700000|2025-05-20 01:15:00|1042.6|1041.4|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|41
1747704000000|2025-05-20 01:20:00|1042.7|1041.5|1042.5|1041.3|1042.9|1041.7|1042.4|1041.2|39
1747704300000|2025-05-20 01:25:00|1042.4|1041.2|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|50
1747704600000|2025-05-20 01:30:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.1|1040.9|24
1747704900000|2025-05-20 01:35:00|1042.6|1041.4|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|29
1747705200000|2025-05-20 01:40:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|19
1747705500000|2025-05-20 01:45:00|1041.9|1040.7|1042.1|1040.9|1042.1|1040.9|1041.8|1040.6|31
1747705800000|2025-05-20 01:50:00|1042.3|1041.1|1042.3|1041.1|1042.3|1041.1|1042.1|1040.9|35
1747706100000|2025-05-20 01:55:00|1042.4|1041.2|1042.5|1041.3|1042.6|1041.4|1042.4|1041.2|17
1747706400000|2025-05-20 02:00:00|1042.6|1041.4|1043|1041.8|1043.7|1042.5|1042.5|1041.3|79
1747706700000|2025-05-20 02:05:00|1043.1|1041.9|1042.9|1041.7|1043.2|1042|1042.4|1041.2|62
1747707000000|2025-05-20 02:10:00|1043|1041.8|1042.4|1041.2|1043|1041.8|1042.4|1041.2|27
1747707300000|2025-05-20 02:15:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|26
1747707600000|2025-05-20 02:20:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|30
1747707900000|2025-05-20 02:25:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|10
1747708200000|2025-05-20 02:30:00|1042.4|1041.2|1042.7|1041.5|1042.7|1041.5|1042.2|1041|69
1747708500000|2025-05-20 02:35:00|1042.8|1041.6|1042.8|1041.6|1043.1|1041.9|1042.7|1041.5|55
1747708800000|2025-05-20 02:40:00|1042.9|1041.7|1043.2|1042|1043.4|1042.2|1042.7|1041.5|19
1747709100000|2025-05-20 02:45:00|1043.3|1042.1|1042.7|1041.5|1043.3|1042.1|1042.6|1041.4|10
1747709400000|2025-05-20 02:50:00|1042.6|1041.4|1043.1|1041.9|1043.1|1041.9|1042.4|1041.2|51
1747709700000|2025-05-20 02:55:00|1043|1041.8|1042.9|1041.7|1043.1|1041.9|1042.8|1041.6|1
1747710000000|2025-05-20 03:00:00|1043.1|1041.9|1043.4|1042.2|1043.4|1042.2|1042.9|1041.7|18
1747710300000|2025-05-20 03:05:00|1043.3|1042.1|1043.3|1042.1|1043.4|1042.2|1043.2|1042|5
1747710600000|2025-05-20 03:10:00|1043.2|1042|1043.2|1042|1043.4|1042.2|1043.2|1042|25
1747710900000|2025-05-20 03:15:00|1043.3|1042.1|1043.3|1042.1|1043.7|1042.5|1043.1|1041.9|24
1747711200000|2025-05-20 03:20:00|1043.4|1042.2|1043.4|1042.2|1043.5|1042.3|1043.3|1042.1|2
1747711500000|2025-05-20 03:25:00|1043.3|1042.1|1043.7|1042.5|1043.9|1042.7|1043.3|1042.1|28
1747711800000|2025-05-20 03:30:00|1043.6|1042.4|1043.3|1042.1|1043.6|1042.4|1043.3|1042.1|1
1747712100000|2025-05-20 03:35:00|1043.4|1042.2|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|4
1747712400000|2025-05-20 03:40:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1
1747712700000|2025-05-20 03:45:00|||||||||10
1747713000000|2025-05-20 03:50:00|1043.5|1042.3|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|3
1747713300000|2025-05-20 03:55:00|1043.5|1042.3|1043.5|1042.3|1043.7|1042.5|1043.4|1042.2|14
1747713600000|2025-05-20 04:00:00|1043.4|1042.2|1043.4|1042.2|1043.5|1042.3|1043.4|1042.2|3
1747713900000|2025-05-20 04:05:00|1043.5|1042.3|1042.9|1041.7|1043.5|1042.3|1042.9|1041.7|14
1747714200000|2025-05-20 04:10:00|1042.8|1041.6|1043|1041.8|1043|1041.8|1042.8|1041.6|23
1747714800000|2025-05-20 04:20:00|1043.2|1042|1043|1041.8|1043.2|1042|1043|1041.8|13
1747715100000|2025-05-20 04:25:00|1043.2|1042|1043|1041.8|1043.3|1042.1|1043|1041.8|18
1747715400000|2025-05-20 04:30:00|1042.9|1041.7|1042.8|1041.6|1042.9|1041.7|1042.8|1041.6|3
1747715700000|2025-05-20 04:35:00|1042.5|1041.3|1042.5|1041.3|1042.7|1041.5|1042.2|1041|43
1747716000000|2025-05-20 04:40:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.5|1041.3|1
1747716300000|2025-05-20 04:45:00|||||||||4
1747716600000|2025-05-20 04:50:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.4|1041.2|3
1747716900000|2025-05-20 04:55:00|1042.7|1041.5|1042.7|1041.5|1042.8|1041.6|1042.7|1041.5|1
1747717200000|2025-05-20 05:00:00|1042.9|1041.7|1043.5|1042.3|1043.5|1042.3|1042.9|1041.7|64
1747717500000|2025-05-20 05:05:00|1043.4|1042.2|1043|1041.8|1043.5|1042.3|1042.9|1041.7|14
1747717800000|2025-05-20 05:10:00|||||||||1
1747718100000|2025-05-20 05:15:00|1043.1|1041.9|1043.1|1041.9|1043.5|1042.3|1043.1|1041.9|11
1747718400000|2025-05-20 05:20:00|1043.2|1042|1043.1|1041.9|1043.3|1042.1|1043|1041.8|2
1747718700000|2025-05-20 05:25:00|1043.2|1042|1043.5|1042.3|1043.5|1042.3|1043.2|1042|2
1747719000000|2025-05-20 05:30:00|1043.7|1042.5|1044.7|1043.5|1045|1043.8|1043.7|1042.5|82
1747719300000|2025-05-20 05:35:00|1044.5|1043.3|1045.1|1043.9|1045.3|1044.1|1044.4|1043.2|75
1747719600000|2025-05-20 05:40:00|1044.9|1043.7|1044.5|1043.3|1044.9|1043.7|1044.2|1043|22
1747719900000|2025-05-20 05:45:00|1044.4|1043.2|1044.5|1043.3|1044.8|1043.6|1044.3|1043.1|61
1747720200000|2025-05-20 05:50:00|1044.7|1043.5|1044.5|1043.3|1044.8|1043.6|1044.5|1043.3|20
1747720500000|2025-05-20 05:55:00|1044.6|1043.4|1044.6|1043.4|1044.8|1043.6|1044.4|1043.2|57
1747720800000|2025-05-20 06:00:00|1044.5|1043.3|1044.6|1043.4|1044.7|1043.5|1044|1042.8|78
1747721100000|2025-05-20 06:05:00|1044.7|1043.5|1045.2|1044|1045.5|1044.3|1044.4|1043.2|72
1747721400000|2025-05-20 06:10:00|1045.1|1043.9|1044.7|1043.5|1045.2|1044|1044.7|1043.5|17
1747721700000|2025-05-20 06:15:00|1044.8|1043.6|1045.1|1043.9|1045.4|1044.2|1044.7|1043.5|118
1747722000000|2025-05-20 06:20:00|1045|1043.8|1045|1043.8|1045.1|1043.9|1044.7|1043.5|15
1747722300000|2025-05-20 06:25:00|1045.2|1044|1045.5|1044.3|1045.5|1044.3|1044.9|1043.7|11
1747722600000|2025-05-20 06:30:00|1045.2|1044|1045|1043.8|1045.5|1044.3|1044.7|1043.5|38
1747722900000|2025-05-20 06:35:00|1045.1|1043.9|1045.7|1044.5|1045.8|1044.6|1045.1|1043.9|33
1747723200000|2025-05-20 06:40:00|1045.5|1044.3|1045.4|1044.2|1045.8|1044.6|1045.4|1044.2|70
1747723500000|2025-05-20 06:45:00|1045.3|1044.1|1045.5|1044.3|1045.6|1044.4|1044.9|1043.7|37
1747723800000|2025-05-20 06:50:00|1045.4|1044.2|1045.1|1043.9|1045.5|1044.3|1045|1043.8|35
1747724100000|2025-05-20 06:55:00|1045.2|1044|1045.2|1044|1045.2|1044|1044.8|1043.6|26
1747724400000|2025-05-20 07:00:00|1045.1|1043.9|1045.5|1044.3|1045.9|1044.7|1045.1|1043.9|133
1747724700000|2025-05-20 07:05:00|1045.6|1044.4|1045.4|1044.2|1045.6|1044.4|1045.3|1044.1|33
1747725000000|2025-05-20 07:10:00|1045.3|1044.1|1045|1043.8|1045.4|1044.2|1045|1043.8|12
1747725300000|2025-05-20 07:15:00|1044.9|1043.7|1045|1043.8|1045|1043.8|1044.6|1043.4|49
1747725600000|2025-05-20 07:20:00|1044.8|1043.6|1045|1043.8|1045.1|1043.9|1044.8|1043.6|30
1747725900000|2025-05-20 07:25:00|1044.8|1043.6|1044.5|1043.3|1044.9|1043.7|1044.4|1043.2|22
1747726200000|2025-05-20 07:30:00|1044.4|1043.2|1044.8|1043.6|1044.8|1043.6|1044.4|1043.2|38
1747726500000|2025-05-20 07:35:00|1044.7|1043.5|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|23
1747726800000|2025-05-20 07:40:00|1044.8|1043.6|1044.7|1043.5|1045|1043.8|1044.6|1043.4|22
1747727100000|2025-05-20 07:45:00|1044.6|1043.4|1045.1|1043.9|1045.6|1044.4|1044.6|1043.4|133
1747727400000|2025-05-20 07:50:00|1045|1043.8|1045.3|1044.1|1045.4|1044.2|1045|1043.8|13
1747727700000|2025-05-20 07:55:00|1045.2|1044|1045|1043.8|1045.2|1044|1045|1043.8|14
1747728000000|2025-05-20 08:00:00|1045.1|1043.9|1044.8|1043.6|1045.3|1044.1|1044.8|1043.6|18
1747728300000|2025-05-20 08:05:00|1045|1043.8|1045.5|1044.3|1045.5|1044.3|1044.8|1043.6|32
1747728600000|2025-05-20 08:10:00|1045.6|1044.4|1045.7|1044.5|1045.8|1044.6|1045.5|1044.3|38
1747728900000|2025-05-20 08:15:00|1045.8|1044.6|1045.8|1044.6|1046.2|1045|1045.7|1044.5|55
1747729200000|2025-05-20 08:20:00|1045.7|1044.5|1045.8|1044.6|1045.9|1044.7|1045.7|1044.5|35
1747729500000|2025-05-20 08:25:00|1046|1044.8|1045.3|1044.1|1046|1044.8|1045.2|1044|63
1747729800000|2025-05-20 08:30:00|1045.5|1044.3|1045.3|1044.1|1045.7|1044.5|1045.3|1044.1|43
1747730100000|2025-05-20 08:35:00|1045.4|1044.2|1045.4|1044.2|1045.5|1044.3|1045.3|1044.1|17
1747730400000|2025-05-20 08:40:00|1045.5|1044.3|1045.4|1044.2|1045.5|1044.3|1045.2|1044|17
1747730700000|2025-05-20 08:45:00|1045.5|1044.3|1045.6|1044.4|1046|1044.8|1045.4|1044.2|68
1747731000000|2025-05-20 08:50:00|1045.7|1044.5|1045.3|1044.1|1045.7|1044.5|1045.3|1044.1|31
1747731300000|2025-05-20 08:55:00|1045.4|1044.2|1045|1043.8|1045.5|1044.3|1045|1043.8|20
1747731600000|2025-05-20 09:00:00|1045.1|1043.9|1045.3|1044.1|1045.5|1044.3|1045.1|1043.9|72
1747731900000|2025-05-20 09:05:00|1045.5|1044.3|1045.7|1044.5|1046|1044.8|1045.4|1044.2|53
1747732200000|2025-05-20 09:10:00|1045.8|1044.6|1045.6|1044.4|1045.8|1044.6|1045.5|1044.3|38
1747732500000|2025-05-20 09:15:00|1045.5|1044.3|1046.2|1045|1046.4|1045.2|1045.5|1044.3|83
1747732800000|2025-05-20 09:20:00|1045.9|1044.7|1046.3|1045.1|1046.4|1045.2|1045.9|1044.7|53
1747733100000|2025-05-20 09:25:00|1046|1044.8|1046|1044.8|1046|1044.8|1046|1044.8|14
1747733400000|2025-05-20 09:30:00|1046.2|1045|1046.7|1045.5|1046.9|1045.7|1046.2|1045|70
1747733700000|2025-05-20 09:35:00|1046.9|1045.7|1046.8|1045.6|1046.9|1045.7|1046.7|1045.5|55
1747734000000|2025-05-20 09:40:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.7|1045.5|158
1747734300000|2025-05-20 09:45:00|1047.1|1045.9|1047|1045.8|1047.3|1046.1|1047|1045.8|263
1747734600000|2025-05-20 09:50:00|1046.9|1045.7|1047|1045.8|1047.3|1046.1|1046.8|1045.6|41
1747734900000|2025-05-20 09:55:00|1047.3|1046.1|1047.8|1046.6|1047.8|1046.6|1047.2|1046|183
1747735200000|2025-05-20 10:00:00|1047.9|1046.7|1047.5|1046.3|1048.1|1046.9|1047.4|1046.2|62
1747735500000|2025-05-20 10:05:00|1047.4|1046.2|1047.3|1046.1|1047.5|1046.3|1046.8|1045.6|31
1747735800000|2025-05-20 10:10:00|1047.2|1046|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|11
1747736100000|2025-05-20 10:15:00|1047.3|1046.1|1047.2|1046|1047.5|1046.3|1047|1045.8|28
1747736400000|2025-05-20 10:20:00|||||||||5
1747736700000|2025-05-20 10:25:00|1047.1|1045.9|1047.3|1046.1|1047.6|1046.4|1047.1|1045.9|40
1747737000000|2025-05-20 10:30:00|1047.2|1046|1047|1045.8|1047.4|1046.2|1047|1045.8|23
1747737300000|2025-05-20 10:35:00|1047.1|1045.9|1047|1045.8|1047.2|1046|1046.8|1045.6|81
1747737600000|2025-05-20 10:40:00|1047.1|1045.9|1047.2|1046|1047.3|1046.1|1046.8|1045.6|20
1747737900000|2025-05-20 10:45:00|1047.4|1046.2|1047.7|1046.5|1047.7|1046.5|1047.4|1046.2|15
1747738200000|2025-05-20 10:50:00|1047.6|1046.4|1047.6|1046.4|1047.7|1046.5|1047.6|1046.4|32
1747738500000|2025-05-20 10:55:00|1047.5|1046.3|1047.4|1046.2|1047.5|1046.3|1047|1045.8|22
1747738800000|2025-05-20 11:00:00|1047.3|1046.1|1047.1|1045.9|1048.1|1046.9|1047.1|1045.9|89
1747739100000|2025-05-20 11:05:00|1047.3|1046.1|1047.3|1046.1|1047.8|1046.6|1047.3|1046.1|55
1747739400000|2025-05-20 11:10:00|1047.1|1045.9|1047.3|1046.1|1047.3|1046.1|1046.8|1045.6|77
1747739700000|2025-05-20 11:15:00|1047.2|1046|1047.3|1046.1|1047.3|1046.1|1047.1|1045.9|106
1747740000000|2025-05-20 11:20:00|1047.1|1045.9|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|34
1747740300000|2025-05-20 11:25:00|1046.8|1045.6|1046.8|1045.6|1046.9|1045.7|1046.8|1045.6|12
1747740600000|2025-05-20 11:30:00|1046.7|1045.5|1046.2|1045|1046.8|1045.6|1045.1|1043.9|289
1747740900000|2025-05-20 11:35:00|1046.4|1045.2|1045.7|1044.5|1046.4|1045.2|1045.5|1044.3|34
1747741200000|2025-05-20 11:40:00|1045.6|1044.4|1046.1|1044.9|1046.1|1044.9|1045.6|1044.4|53
1747741500000|2025-05-20 11:45:00|1046.3|1045.1|1046.3|1045.1|1046.6|1045.4|1045.9|1044.7|61
1747741800000|2025-05-20 11:50:00|1046.1|1044.9|1046.3|1045.1|1046.3|1045.1|1046.1|1044.9|12
1747742100000|2025-05-20 11:55:00|1046.1|1044.9|1045.7|1044.5|1046.2|1045|1045.7|1044.5|130
1747742400000|2025-05-20 12:00:00|1045.8|1044.6|1046.8|1045.6|1046.9|1045.7|1045.7|1044.5|63
1747742700000|2025-05-20 12:05:00|1046.6|1045.4|1046.8|1045.6|1047.1|1045.9|1046.1|1044.9|165
1747743000000|2025-05-20 12:10:00|1047|1045.8|1046.8|1045.6|1047.1|1045.9|1046.6|1045.4|43
1747743300000|2025-05-20 12:15:00|1046.9|1045.7|1047.9|1046.7|1048.4|1047.2|1046.8|1045.6|392
1747743600000|2025-05-20 12:20:00|1047.5|1046.3|1047.4|1046.2|1047.7|1046.5|1047|1045.8|143
1747743900000|2025-05-20 12:25:00|1047.5|1046.3|1047.2|1046|1047.7|1046.5|1047|1045.8|127
1747744200000|2025-05-20 12:30:00|1047.1|1045.9|1046.8|1045.6|1047.2|1046|1046.7|1045.5|101
1747744500000|2025-05-20 12:35:00|1046.9|1045.7|1047|1045.8|1047.2|1046|1046.4|1045.2|92
1747744800000|2025-05-20 12:40:00|1047.2|1046|1048.3|1047.1|1048.5|1047.3|1047|1045.8|206
1747747800000|2025-05-20 13:30:00|1048.5|1047.3|1047.4|1046.2|1049.4|1048.2|1045.7|1044.5|2511
1747748100000|2025-05-20 13:35:00|1047.6|1046.4|1047.2|1046|1048.5|1047.3|1047|1045.8|969
1747748400000|2025-05-20 13:40:00|1047.1|1045.9|1047.8|1046.6|1047.9|1046.7|1046.3|1045.1|762
1747748700000|2025-05-20 13:45:00|1047.7|1046.5|1047.3|1046.1|1047.9|1046.7|1046.6|1045.4|670
1747749000000|2025-05-20 13:50:00|1047.5|1046.3|1047.9|1046.7|1048.8|1047.6|1047.3|1046.1|781
1747749300000|2025-05-20 13:55:00|1047.7|1046.5|1047.8|1046.6|1047.9|1046.7|1047.1|1045.9|510
1747749600000|2025-05-20 14:00:00|1048|1046.8|1048.4|1047.2|1049|1047.8|1047.8|1046.6|691
1747749900000|2025-05-20 14:05:00|1048.3|1047.1|1050.2|1049|1050.3|1049.1|1048.3|1047.1|918
1747750200000|2025-05-20 14:10:00|1050.1|1048.9|1051.2|1050|1051.6|1050.4|1050.1|1048.9|1052
1747750500000|2025-05-20 14:15:00|1051.1|1049.9|1051.3|1050.1|1052.3|1051.1|1050.7|1049.5|1005
1747750800000|2025-05-20 14:20:00|1051.2|1050|1050.6|1049.4|1051.4|1050.2|1050.1|1048.9|712
1747751100000|2025-05-20 14:25:00|1050.8|1049.6|1049.4|1048.2|1051.4|1050.2|1049.4|1048.2|896
1747751400000|2025-05-20 14:30:00|1049.3|1048.1|1047.9|1046.7|1049.3|1048.1|1047.8|1046.6|682
1747751700000|2025-05-20 14:35:00|1048|1046.8|1047.4|1046.2|1048.4|1047.2|1047.3|1046.1|894
1747752000000|2025-05-20 14:40:00|1047.2|1046|1048.5|1047.3|1048.7|1047.5|1046.9|1045.7|546
1747752300000|2025-05-20 14:45:00|1048.6|1047.4|1049|1047.8|1049.7|1048.5|1048.5|1047.3|618
1747752600000|2025-05-20 14:50:00|1048.9|1047.7|1049.4|1048.2|1049.9|1048.7|1048.7|1047.5|560
1747752900000|2025-05-20 14:55:00|1049.5|1048.3|1049.3|1048.1|1049.6|1048.4|1048.5|1047.3|402
1747753200000|2025-05-20 15:00:00|1049.2|1048|1048.6|1047.4|1049.7|1048.5|1048.3|1047.1|508
1747753500000|2025-05-20 15:05:00|1048.7|1047.5|1048.3|1047.1|1049|1047.8|1047.9|1046.7|376
1747753800000|2025-05-20 15:10:00|1048.4|1047.2|1047.8|1046.6|1049.2|1048|1047.8|1046.6|565
1747754100000|2025-05-20 15:15:00|1047.6|1046.4|1046.5|1045.3|1048.1|1046.9|1046.2|1045|857
1747754400000|2025-05-20 15:20:00|1046.6|1045.4|1045.6|1044.4|1046.9|1045.7|1045.3|1044.1|640
1747754700000|2025-05-20 15:25:00|1045.5|1044.3|1045.6|1044.4|1045.7|1044.5|1044.6|1043.4|1009
1747755000000|2025-05-20 15:30:00|1045.7|1044.5|1046.2|1045|1046.4|1045.2|1045.3|1044.1|664
1747755300000|2025-05-20 15:35:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|298
1747755600000|2025-05-20 15:40:00|1046|1044.8|1045.9|1044.7|1046.3|1045.1|1045.4|1044.2|202
1747755900000|2025-05-20 15:45:00|1045.7|1044.5|1045.3|1044.1|1045.7|1044.5|1044.9|1043.7|512
1747756200000|2025-05-20 15:50:00|1045.2|1044|1045.9|1044.7|1046|1044.8|1045.2|1044|666
1747756500000|2025-05-20 15:55:00|1046.1|1044.9|1044.9|1043.7|1046.1|1044.9|1044.7|1043.5|1220
1747756800000|2025-05-20 16:00:00|1045|1043.8|1044.7|1043.5|1045.5|1044.3|1044.6|1043.4|651
1747757100000|2025-05-20 16:05:00|1044.9|1043.7|1046.1|1044.9|1046.1|1044.9|1044.9|1043.7|730
1747757400000|2025-05-20 16:10:00|1046.2|1045|1045.5|1044.3|1046.3|1045.1|1045.5|1044.3|533
1747757700000|2025-05-20 16:15:00|1045.7|1044.5|1045.4|1044.2|1046|1044.8|1045.1|1043.9|928
1747758000000|2025-05-20 16:20:00|1045.6|1044.4|1046|1044.8|1046.3|1045.1|1045.6|1044.4|476
1747758300000|2025-05-20 16:25:00|1045.8|1044.6|1046.2|1045|1046.7|1045.5|1045.8|1044.6|558
1747758600000|2025-05-20 16:30:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1045.7|1044.5|371
1747758900000|2025-05-20 16:35:00|1045.9|1044.7|1046.6|1045.4|1046.6|1045.4|1045.7|1044.5|356
1747759200000|2025-05-20 16:40:00|1046.7|1045.5|1046.7|1045.5|1047.2|1046|1046.6|1045.4|437
1747759500000|2025-05-20 16:45:00|1046.8|1045.6|1047|1045.8|1047.3|1046.1|1046.8|1045.6|302
1747759800000|2025-05-20 16:50:00|1046.9|1045.7|1046.9|1045.7|1047.2|1046|1046.5|1045.3|262
1747760100000|2025-05-20 16:55:00|1047|1045.8|1047.3|1046.1|1047.7|1046.5|1047|1045.8|724
1747760400000|2025-05-20 17:00:00|1047.4|1046.2|1048.1|1046.9|1048.5|1047.3|1047.1|1045.9|513
1747760700000|2025-05-20 17:05:00|1048|1046.8|1048.3|1047.1|1048.8|1047.6|1047.8|1046.6|307
1747761000000|2025-05-20 17:10:00|1048.4|1047.2|1048.7|1047.5|1048.7|1047.5|1048.3|1047.1|300
1747761300000|2025-05-20 17:15:00|1048.8|1047.6|1048.5|1047.3|1049|1047.8|1048.5|1047.3|201
1747761600000|2025-05-20 17:20:00|1048.6|1047.4|1048.4|1047.2|1048.7|1047.5|1048.2|1047|244
1747761900000|2025-05-20 17:25:00|1048.3|1047.1|1048.9|1047.7|1048.9|1047.7|1048.1|1046.9|394
1747762200000|2025-05-20 17:30:00|1048.7|1047.5|1049|1047.8|1049.2|1048|1048.5|1047.3|530
1747762500000|2025-05-20 17:35:00|1049.1|1047.9|1049.4|1048.2|1049.5|1048.3|1049.1|1047.9|326
1747762800000|2025-05-20 17:40:00|1049.3|1048.1|1049.2|1048|1049.5|1048.3|1048.5|1047.3|833
1747763100000|2025-05-20 17:45:00|1049.5|1048.3|1049|1047.8|1049.7|1048.5|1049|1047.8|397
1747763400000|2025-05-20 17:50:00|1048.9|1047.7|1048.5|1047.3|1048.9|1047.7|1048.1|1046.9|401
1747763700000|2025-05-20 17:55:00|1048.6|1047.4|1049|1047.8|1049|1047.8|1048.1|1046.9|489
1747764000000|2025-05-20 18:00:00|1048.9|1047.7|1049.2|1048|1049.5|1048.3|1048.9|1047.7|369
1747764300000|2025-05-20 18:05:00|1049|1047.8|1049.1|1047.9|1049.2|1048|1048.5|1047.3|905
1747764600000|2025-05-20 18:10:00|1049|1047.8|1048.8|1047.6|1049.4|1048.2|1048.8|1047.6|1718
1747764900000|2025-05-20 18:15:00|1049|1047.8|1049.9|1048.7|1050.4|1049.2|1049|1047.8|1610
1747785600000|2025-05-21 00:00:00|1050.5|1049.3|1050.7|1049.5|1053.2|1052|1050.5|1049.3|605
1747785900000|2025-05-21 00:05:00|1050.9|1049.7|1050.5|1049.3|1051.2|1050|1050.4|1049.2|88
1747786200000|2025-05-21 00:10:00|1050.4|1049.2|1051|1049.8|1051.3|1050.1|1050.4|1049.2|105
1747786500000|2025-05-21 00:15:00|1051.3|1050.1|1051|1049.8|1051.3|1050.1|1050.7|1049.5|83
1747786800000|2025-05-21 00:20:00|1051.2|1050|1051.7|1050.5|1052|1050.8|1051.2|1050|40
1747787100000|2025-05-21 00:25:00|1051.5|1050.3|1051.3|1050.1|1052|1050.8|1051.3|1050.1|73
1747787400000|2025-05-21 00:30:00|1051.4|1050.2|1051.3|1050.1|1051.4|1050.2|1051.3|1050.1|6
1747787700000|2025-05-21 00:35:00|1051.4|1050.2|1051.5|1050.3|1051.6|1050.4|1051.3|1050.1|46
1747788000000|2025-05-21 00:40:00|1051.4|1050.2|1051.5|1050.3|1051.7|1050.5|1051.3|1050.1|8
1747788300000|2025-05-21 00:45:00|1051.4|1050.2|1051.6|1050.4|1051.7|1050.5|1051.3|1050.1|21
1747788600000|2025-05-21 00:50:00|1051.7|1050.5|1051.5|1050.3|1051.8|1050.6|1051.5|1050.3|36
1747788900000|2025-05-21 00:55:00|1051.6|1050.4|1051.4|1050.2|1051.7|1050.5|1051.3|1050.1|28
1747789200000|2025-05-21 01:00:00|1051.3|1050.1|1051.4|1050.2|1051.7|1050.5|1051.2|1050|44
1747789500000|2025-05-21 01:05:00|1051.9|1050.7|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|198
1747789800000|2025-05-21 01:10:00|1052.2|1051|1052.1|1050.9|1052.2|1051|1052|1050.8|10
1747790100000|2025-05-21 01:15:00|1051.8|1050.6|1051.6|1050.4|1052.1|1050.9|1051.4|1050.2|62
1747790400000|2025-05-21 01:20:00|1051.8|1050.6|1051.6|1050.4|1051.8|1050.6|1051.6|1050.4|59
1747790700000|2025-05-21 01:25:00|||||||||22
1747791000000|2025-05-21 01:30:00|1051.5|1050.3|1051.6|1050.4|1051.8|1050.6|1051.5|1050.3|68
1747791300000|2025-05-21 01:35:00|1051.5|1050.3|1051.3|1050.1|1051.6|1050.4|1051.1|1049.9|117
1747791600000|2025-05-21 01:40:00|1051.2|1050|1051.3|1050.1|1051.3|1050.1|1050.5|1049.3|101
1747791900000|2025-05-21 01:45:00|1051.4|1050.2|1051.4|1050.2|1051.5|1050.3|1051.1|1049.9|64
1747792200000|2025-05-21 01:50:00|1051.6|1050.4|1051.8|1050.6|1051.9|1050.7|1051.6|1050.4|57
1747792500000|2025-05-21 01:55:00|1052.1|1050.9|1052.6|1051.4|1052.6|1051.4|1051.8|1050.6|125
1747792800000|2025-05-21 02:00:00|1052.7|1051.5|1051.9|1050.7|1052.8|1051.6|1051.9|1050.7|94
1747793100000|2025-05-21 02:05:00|1052.1|1050.9|1051.9|1050.7|1052.2|1051|1051.5|1050.3|75
1747793400000|2025-05-21 02:10:00|1052|1050.8|1052.2|1051|1052.2|1051|1051.9|1050.7|11
1747793700000|2025-05-21 02:15:00|1052.1|1050.9|1051.8|1050.6|1052.2|1051|1051.7|1050.5|25
1747794000000|2025-05-21 02:20:00|1051.7|1050.5|1051.9|1050.7|1051.9|1050.7|1051.7|1050.5|26
1747794300000|2025-05-21 02:25:00|1051.8|1050.6|1051.7|1050.5|1051.8|1050.6|1051.5|1050.3|16
1747794600000|2025-05-21 02:30:00|1051.8|1050.6|1052.7|1051.5|1053.2|1052|1051.7|1050.5|136
1747794900000|2025-05-21 02:35:00|1052.6|1051.4|1052.6|1051.4|1052.7|1051.5|1052.6|1051.4|69
1747795200000|2025-05-21 02:40:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.4|1051.2|107
1747795500000|2025-05-21 02:45:00|1052.8|1051.6|1052.8|1051.6|1053.2|1052|1052.7|1051.5|73
1747795800000|2025-05-21 02:50:00|1052.7|1051.5|1051.4|1050.2|1052.9|1051.7|1051.3|1050.1|155
1747796100000|2025-05-21 02:55:00|1051.5|1050.3|1051.2|1050|1051.6|1050.4|1050.7|1049.5|110
1747796400000|2025-05-21 03:00:00|1051.3|1050.1|1051.4|1050.2|1051.4|1050.2|1051.3|1050.1|5
1747796700000|2025-05-21 03:05:00|1051.6|1050.4|1051.5|1050.3|1051.9|1050.7|1051.5|1050.3|12
1747797000000|2025-05-21 03:10:00|1051.6|1050.4|1051.6|1050.4|1051.8|1050.6|1051.4|1050.2|11
1747797300000|2025-05-21 03:15:00|1051.7|1050.5|1052.7|1051.5|1052.8|1051.6|1051.7|1050.5|88
1747797600000|2025-05-21 03:20:00|1052.6|1051.4|1053|1051.8|1053|1051.8|1052.4|1051.2|239
1747797900000|2025-05-21 03:25:00|1052.4|1051.2|1052.6|1051.4|1052.8|1051.6|1052.4|1051.2|37
1747798200000|2025-05-21 03:30:00|1052.5|1051.3|1052.4|1051.2|1052.5|1051.3|1052.4|1051.2|1
1747798500000|2025-05-21 03:35:00|||||||||3
1747798800000|2025-05-21 03:40:00|1052.6|1051.4|1052.7|1051.5|1052.7|1051.5|1052.6|1051.4|7
1747799100000|2025-05-21 03:45:00|1052.6|1051.4|1052|1050.8|1052.6|1051.4|1051.9|1050.7|21
1747799400000|2025-05-21 03:50:00|1051.9|1050.7|1051.9|1050.7|1052|1050.8|1051.8|1050.6|2
1747799700000|2025-05-21 03:55:00|1052|1050.8|1052.1|1050.9|1052.2|1051|1052|1050.8|20
1747800000000|2025-05-21 04:00:00|1052|1050.8|1052|1050.8|1052.1|1050.9|1052|1050.8|2
1747800300000|2025-05-21 04:05:00|1051.9|1050.7|1051.9|1050.7|1052|1050.8|1051.8|1050.6|6
1747800600000|2025-05-21 04:10:00|1052|1050.8|1052|1050.8|1052|1050.8|1051.8|1050.6|4
1747800900000|2025-05-21 04:15:00|1052.2|1051|1052.1|1050.9|1052.2|1051|1052|1050.8|12
1747801200000|2025-05-21 04:20:00|1052.2|1051|1052.4|1051.2|1052.5|1051.3|1052.2|1051|1
1747801500000|2025-05-21 04:25:00|1052.5|1051.3|1052.3|1051.1|1052.5|1051.3|1052.3|1051.1|25
1747801800000|2025-05-21 04:30:00|1052.2|1051|1052|1050.8|1052.2|1051|1052|1050.8|7
1747802100000|2025-05-21 04:35:00|1052.2|1051|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|8
1747802400000|2025-05-21 04:40:00|1052.2|1051|1052.3|1051.1|1052.3|1051.1|1052.1|1050.9|1
1747802700000|2025-05-21 04:45:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052.3|1051.1|16
1747803000000|2025-05-21 04:50:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052.3|1051.1|7
1747803300000|2025-05-21 04:55:00|1052.2|1051|1052.2|1051|1052.3|1051.1|1052.2|1051|3
1747803600000|2025-05-21 05:00:00|1052.3|1051.1|1052.3|1051.1|1052.4|1051.2|1052.2|1051|8
1747803900000|2025-05-21 05:05:00|1052.2|1051|1052.7|1051.5|1052.7|1051.5|1052.2|1051|49
1747804200000|2025-05-21 05:10:00|1052.9|1051.7|1052.9|1051.7|1053.2|1052|1052.8|1051.6|38
1747804500000|2025-05-21 05:15:00|1052.7|1051.5|1052.7|1051.5|1052.7|1051.5|1052.7|1051.5|13
1747804800000|2025-05-21 05:20:00|||||||||4
1747805100000|2025-05-21 05:25:00|1052.9|1051.7|1052.9|1051.7|1052.9|1051.7|1052.7|1051.5|38
1747805400000|2025-05-21 05:30:00|1053.2|1052|1053.7|1052.5|1053.8|1052.6|1052.9|1051.7|249
1747805700000|2025-05-21 05:35:00|1053.6|1052.4|1053.3|1052.1|1053.6|1052.4|1053.1|1051.9|97
1747806000000|2025-05-21 05:40:00|1053.2|1052|1053.9|1052.7|1053.9|1052.7|1053.1|1051.9|132
1747806300000|2025-05-21 05:45:00|1053.7|1052.5|1053.9|1052.7|1054.1|1052.9|1053.4|1052.2|93
1747806600000|2025-05-21 05:50:00|1054|1052.8|1054.2|1053|1054.3|1053.1|1053.6|1052.4|84
1747806900000|2025-05-21 05:55:00|1054.1|1052.9|1054.2|1053|1054.5|1053.3|1054.1|1052.9|71
1747807200000|2025-05-21 06:00:00|1054|1052.8|1054.5|1053.3|1054.6|1053.4|1053.9|1052.7|138
1747807500000|2025-05-21 06:05:00|1054.4|1053.2|1054.7|1053.5|1054.7|1053.5|1054.2|1053|40
1747807800000|2025-05-21 06:10:00|1054.6|1053.4|1054.4|1053.2|1054.7|1053.5|1054.1|1052.9|48
1747808100000|2025-05-21 06:15:00|1054.3|1053.1|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|39
1747808400000|2025-05-21 06:20:00|1054.7|1053.5|1054.9|1053.7|1054.9|1053.7|1054.6|1053.4|37
1747808700000|2025-05-21 06:25:00|1055.1|1053.9|1054.8|1053.6|1055.1|1053.9|1054.8|1053.6|61
1747809000000|2025-05-21 06:30:00|1055|1053.8|1055.1|1053.9|1055.1|1053.9|1054.8|1053.6|142
1747809300000|2025-05-21 06:35:00|1055.2|1054|1055.6|1054.4|1055.6|1054.4|1055.1|1053.9|56
1747809600000|2025-05-21 06:40:00|1055.8|1054.6|1056.1|1054.9|1056.4|1055.2|1055.6|1054.4|267
1747809900000|2025-05-21 06:45:00|1056.3|1055.1|1056.5|1055.3|1057.2|1056|1056.1|1054.9|254
1747810200000|2025-05-21 06:50:00|1056.2|1055|1056.5|1055.3|1057|1055.8|1056.2|1055|236
1747810500000|2025-05-21 06:55:00|1056.4|1055.2|1056|1054.8|1056.4|1055.2|1055.7|1054.5|134
1747810800000|2025-05-21 07:00:00|1055.8|1054.6|1053.5|1052.3|1056|1054.8|1053.2|1052|303
1747811100000|2025-05-21 07:05:00|1053.6|1052.4|1053.3|1052.1|1054|1052.8|1053.2|1052|43
1747811400000|2025-05-21 07:10:00|1053.2|1052|1053.9|1052.7|1054.1|1052.9|1053|1051.8|106
1747811700000|2025-05-21 07:15:00|1053.8|1052.6|1053.4|1052.2|1053.8|1052.6|1053.4|1052.2|14
1747812000000|2025-05-21 07:20:00|1053.5|1052.3|1053.4|1052.2|1053.8|1052.6|1053.4|1052.2|24
1747812300000|2025-05-21 07:25:00|1053.3|1052.1|1053.4|1052.2|1053.6|1052.4|1053.3|1052.1|25
1747812600000|2025-05-21 07:30:00|1053.5|1052.3|1053.2|1052|1053.6|1052.4|1052.9|1051.7|141
1747812900000|2025-05-21 07:35:00|1053.1|1051.9|1052.9|1051.7|1053.2|1052|1052.6|1051.4|77
1747813200000|2025-05-21 07:40:00|1052.7|1051.5|1053.1|1051.9|1053.4|1052.2|1052.7|1051.5|29
1747813500000|2025-05-21 07:45:00|1053.2|1052|1052.9|1051.7|1053.2|1052|1052.9|1051.7|21
1747813800000|2025-05-21 07:50:00|1053|1051.8|1053.3|1052.1|1053.3|1052.1|1053|1051.8|65
1747814100000|2025-05-21 07:55:00|1053.6|1052.4|1053.1|1051.9|1054|1052.8|1053.1|1051.9|111
1747814400000|2025-05-21 08:00:00|1053.2|1052|1053.4|1052.2|1053.5|1052.3|1052.8|1051.6|87
1747814700000|2025-05-21 08:05:00|1053.5|1052.3|1053.6|1052.4|1053.8|1052.6|1053.3|1052.1|53
1747815000000|2025-05-21 08:10:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.3|1052.1|19
1747815300000|2025-05-21 08:15:00|1053.7|1052.5|1053.5|1052.3|1053.8|1052.6|1053.3|1052.1|15
1747815600000|2025-05-21 08:20:00|1053.6|1052.4|1053.6|1052.4|1054|1052.8|1053.5|1052.3|18
1747815900000|2025-05-21 08:25:00|1053.7|1052.5|1053.3|1052.1|1053.9|1052.7|1053.3|1052.1|33
1747816200000|2025-05-21 08:30:00|1053.4|1052.2|1053.5|1052.3|1053.6|1052.4|1053.2|1052|41
1747816500000|2025-05-21 08:35:00|1053.2|1052|1054|1052.8|1054|1052.8|1053.2|1052|26
1747816800000|2025-05-21 08:40:00|1053.7|1052.5|1053.4|1052.2|1054.2|1053|1053.2|1052|66
1747817100000|2025-05-21 08:45:00|1053.5|1052.3|1053.5|1052.3|1053.8|1052.6|1053.3|1052.1|114
1747817400000|2025-05-21 08:50:00|1053.4|1052.2|1053.9|1052.7|1053.9|1052.7|1053.4|1052.2|8
1747817700000|2025-05-21 08:55:00|1054.1|1052.9|1053.5|1052.3|1054.1|1052.9|1053.5|1052.3|19
1747818000000|2025-05-21 09:00:00|1053.4|1052.2|1054.4|1053.2|1054.9|1053.7|1053.4|1052.2|64
1747818300000|2025-05-21 09:05:00|1054.2|1053|1055|1053.8|1055.1|1053.9|1054.2|1053|98
1747818600000|2025-05-21 09:10:00|1054.8|1053.6|1054.4|1053.2|1054.9|1053.7|1053.9|1052.7|88
1747818900000|2025-05-21 09:15:00|1054.5|1053.3|1054.7|1053.5|1054.9|1053.7|1054.5|1053.3|8
1747819200000|2025-05-21 09:20:00|1054.9|1053.7|1054.1|1052.9|1054.9|1053.7|1054.1|1052.9|21
1747819500000|2025-05-21 09:25:00|1054.3|1053.1|1054.2|1053|1054.6|1053.4|1054.1|1052.9|40
1747819800000|2025-05-21 09:30:00|1054.3|1053.1|1054.6|1053.4|1054.7|1053.5|1054.2|1053|28
1747820100000|2025-05-21 09:35:00|1054.7|1053.5|1054.5|1053.3|1054.9|1053.7|1054.4|1053.2|67
1747820400000|2025-05-21 09:40:00|1054.6|1053.4|1054.2|1053|1054.9|1053.7|1054.2|1053|22
1747820700000|2025-05-21 09:45:00|1054.1|1052.9|1053.7|1052.5|1054.1|1052.9|1053.6|1052.4|50
1747821000000|2025-05-21 09:50:00|1053.9|1052.7|1054.1|1052.9|1054.2|1053|1053.7|1052.5|13
1747821300000|2025-05-21 09:55:00|1054.4|1053.2|1054.9|1053.7|1054.9|1053.7|1054.2|1053|40
1747821600000|2025-05-21 10:00:00|1055|1053.8|1054.7|1053.5|1055.1|1053.9|1054.6|1053.4|31
1747821900000|2025-05-21 10:05:00|1054.6|1053.4|1055.1|1053.9|1055.1|1053.9|1054.6|1053.4|14
1747822200000|2025-05-21 10:10:00|1055.4|1054.2|1055.4|1054.2|1055.5|1054.3|1055|1053.8|23
1747822500000|2025-05-21 10:15:00|1055.5|1054.3|1055.8|1054.6|1055.8|1054.6|1055.3|1054.1|68
1747822800000|2025-05-21 10:20:00|1055.6|1054.4|1056|1054.8|1056.1|1054.9|1055.3|1054.1|180
1747823100000|2025-05-21 10:25:00|1056.1|1054.9|1055.7|1054.5|1056.1|1054.9|1055.6|1054.4|177
1747823400000|2025-05-21 10:30:00|1055.6|1054.4|1056.1|1054.9|1056.1|1054.9|1055.6|1054.4|24
1747823700000|2025-05-21 10:35:00|1056|1054.8|1055.9|1054.7|1056.6|1055.4|1055.8|1054.6|184
1747824000000|2025-05-21 10:40:00|1055.8|1054.6|1055.3|1054.1|1056.1|1054.9|1055.2|1054|138
1747824300000|2025-05-21 10:45:00|1055.2|1054|1055.1|1053.9|1056|1054.8|1054.6|1053.4|202
1747824600000|2025-05-21 10:50:00|1055|1053.8|1054.8|1053.6|1055|1053.8|1054.6|1053.4|68
1747824900000|2025-05-21 10:55:00|1054.7|1053.5|1054.5|1053.3|1054.8|1053.6|1054.2|1053|166
1747825200000|2025-05-21 11:00:00|1054.6|1053.4|1055.7|1054.5|1056.2|1055|1054.3|1053.1|75
1747825500000|2025-05-21 11:05:00|1056|1054.8|1056.2|1055|1056.2|1055|1055.7|1054.5|111
1747825800000|2025-05-21 11:10:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1056.1|1054.9|155
1747826100000|2025-05-21 11:15:00|1056.2|1055|1056.9|1055.7|1056.9|1055.7|1056.1|1054.9|120
1747826400000|2025-05-21 11:20:00|1056.6|1055.4|1056.7|1055.5|1057|1055.8|1056.6|1055.4|101
1747826700000|2025-05-21 11:25:00|1056.5|1055.3|1056.2|1055|1056.6|1055.4|1056.1|1054.9|128
1747827000000|2025-05-21 11:30:00|1056.3|1055.1|1056.5|1055.3|1057.1|1055.9|1056.2|1055|186
1747827300000|2025-05-21 11:35:00|1056.4|1055.2|1055.9|1054.7|1057.1|1055.9|1055.1|1053.9|234
1747827600000|2025-05-21 11:40:00|1055.8|1054.6|1056.6|1055.4|1056.9|1055.7|1055.8|1054.6|143
1747827900000|2025-05-21 11:45:00|1056.7|1055.5|1056.4|1055.2|1057.2|1056|1056.3|1055.1|309
1747828200000|2025-05-21 11:50:00|1056.3|1055.1|1056|1054.8|1056.5|1055.3|1055.8|1054.6|86
1747828500000|2025-05-21 11:55:00|1056.1|1054.9|1056.9|1055.7|1056.9|1055.7|1056|1054.8|205
1747828800000|2025-05-21 12:00:00|1056.7|1055.5|1054.6|1053.4|1056.7|1055.5|1054.4|1053.2|374
1747829100000|2025-05-21 12:05:00|1054.9|1053.7|1056.1|1054.9|1056.2|1055|1054.9|1053.7|77
1747829400000|2025-05-21 12:10:00|1056|1054.8|1057|1055.8|1057|1055.8|1056|1054.8|188
1747829700000|2025-05-21 12:15:00|1056.8|1055.6|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|170
1747830000000|2025-05-21 12:20:00|1056.7|1055.5|1057|1055.8|1057.4|1056.2|1056.7|1055.5|152
1747830300000|2025-05-21 12:25:00|1056.9|1055.7|1056.8|1055.6|1057|1055.8|1056.4|1055.2|143
1747830600000|2025-05-21 12:30:00|1056.9|1055.7|1056.8|1055.6|1057.1|1055.9|1056.7|1055.5|102
1747830900000|2025-05-21 12:35:00|1056.7|1055.5|1056.5|1055.3|1056.8|1055.6|1056.5|1055.3|107
1747831200000|2025-05-21 12:40:00|1056.4|1055.2|1056.4|1055.2|1056.4|1055.2|1056.1|1054.9|118
1747834200000|2025-05-21 13:30:00|1056.9|1055.7|1054.6|1053.4|1057.6|1056.4|1054.6|1053.4|2540
1747834500000|2025-05-21 13:35:00|1054.7|1053.5|1053|1051.8|1054.7|1053.5|1052.4|1051.2|1440
1747834800000|2025-05-21 13:40:00|1053.2|1052|1054.6|1053.4|1055.2|1054|1053.2|1052|917
1747835100000|2025-05-21 13:45:00|1054.5|1053.3|1053.3|1052.1|1054.6|1053.4|1053.1|1051.9|778
1747835400000|2025-05-21 13:50:00|1053.4|1052.2|1055.1|1053.9|1055.4|1054.2|1053.3|1052.1|858
1747835700000|2025-05-21 13:55:00|1055.2|1054|1055.1|1053.9|1055.6|1054.4|1054.9|1053.7|568
1747836000000|2025-05-21 14:00:00|1055.2|1054|1054.9|1053.7|1055.7|1054.5|1054.6|1053.4|787
1747836300000|2025-05-21 14:05:00|1055.1|1053.9|1054.8|1053.6|1055.4|1054.2|1054.4|1053.2|490
1747836600000|2025-05-21 14:10:00|1054.9|1053.7|1054.6|1053.4|1054.9|1053.7|1054.1|1052.9|460
1747836900000|2025-05-21 14:15:00|1054.5|1053.3|1055.6|1054.4|1056|1054.8|1054.5|1053.3|559
1747837200000|2025-05-21 14:20:00|1055.9|1054.7|1057.3|1056.1|1057.5|1056.3|1055.7|1054.5|1260
1747837500000|2025-05-21 14:25:00|1057.4|1056.2|1058.7|1057.5|1058.8|1057.6|1057.3|1056.1|1672
1747837800000|2025-05-21 14:30:00|1058.6|1057.4|1062.2|1061|1062.2|1061|1058.2|1057|2228
1747838100000|2025-05-21 14:35:00|1062.1|1060.9|1059.8|1058.6|1062.7|1061.5|1059.8|1058.6|1425
1747838400000|2025-05-21 14:40:00|1059.6|1058.4|1060.5|1059.3|1060.6|1059.4|1059.3|1058.1|1674
1747838700000|2025-05-21 14:45:00|1060.6|1059.4|1058.5|1057.3|1060.6|1059.4|1058.3|1057.1|1473
1747839000000|2025-05-21 14:50:00|1058.4|1057.2|1059.2|1058|1059.2|1058|1057.9|1056.7|1747
1747839300000|2025-05-21 14:55:00|1059.4|1058.2|1059.4|1058.2|1059.8|1058.6|1059.2|1058|591
1747839600000|2025-05-21 15:00:00|1059.3|1058.1|1056.6|1055.4|1059.4|1058.2|1056.6|1055.4|1574
1747839900000|2025-05-21 15:05:00|1056.7|1055.5|1058.1|1056.9|1058.3|1057.1|1056.6|1055.4|545
1747840200000|2025-05-21 15:10:00|1058.3|1057.1|1058.6|1057.4|1058.6|1057.4|1057.3|1056.1|1669
1747840500000|2025-05-21 15:15:00|1058.5|1057.3|1059.2|1058|1059.5|1058.3|1058.1|1056.9|1449
1747840800000|2025-05-21 15:20:00|1059.4|1058.2|1060.3|1059.1|1060.5|1059.3|1059.2|1058|656
1747841100000|2025-05-21 15:25:00|1060.5|1059.3|1060.5|1059.3|1060.8|1059.6|1060|1058.8|425
1747841400000|2025-05-21 15:30:00|1060.6|1059.4|1060.8|1059.6|1061.1|1059.9|1060.3|1059.1|809
1747841700000|2025-05-21 15:35:00|1060.9|1059.7|1062.7|1061.5|1063|1061.8|1060.9|1059.7|1118
1747842000000|2025-05-21 15:40:00|1062.8|1061.6|1062.6|1061.4|1062.8|1061.6|1062|1060.8|709
1747842300000|2025-05-21 15:45:00|1062.5|1061.3|1062.7|1061.5|1063.1|1061.9|1062.4|1061.2|674
1747842600000|2025-05-21 15:50:00|1062.6|1061.4|1063.2|1062|1063.7|1062.5|1062.4|1061.2|1620
1747842900000|2025-05-21 15:55:00|1063.5|1062.3|1062.8|1061.6|1063.7|1062.5|1062.8|1061.6|639
1747843200000|2025-05-21 16:00:00|1062.9|1061.7|1062.2|1061|1063.1|1061.9|1061.8|1060.6|809
1747843500000|2025-05-21 16:05:00|1062.3|1061.1|1062.7|1061.5|1062.7|1061.5|1062.1|1060.9|501
1747843800000|2025-05-21 16:10:00|1062.9|1061.7|1061.9|1060.7|1063.4|1062.2|1061.6|1060.4|918
1747844100000|2025-05-21 16:15:00|1061.8|1060.6|1061.4|1060.2|1061.9|1060.7|1061|1059.8|506
1747844400000|2025-05-21 16:20:00|1061.5|1060.3|1060.8|1059.6|1061.9|1060.7|1060.8|1059.6|491
1747844700000|2025-05-21 16:25:00|1060.9|1059.7|1060.7|1059.5|1061.1|1059.9|1060.4|1059.2|291
1747845000000|2025-05-21 16:30:00|1060.6|1059.4|1060.8|1059.6|1061|1059.8|1060.2|1059|388
1747845300000|2025-05-21 16:35:00|1060.9|1059.7|1061.1|1059.9|1061.1|1059.9|1060.6|1059.4|348
1747845600000|2025-05-21 16:40:00|1060.9|1059.7|1060.8|1059.6|1061.1|1059.9|1060.8|1059.6|186
1747845900000|2025-05-21 16:45:00|1060.9|1059.7|1060.6|1059.4|1061.1|1059.9|1060.1|1058.9|640
1747846200000|2025-05-21 16:50:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.6|1059.4|266
1747846500000|2025-05-21 16:55:00|1061.1|1059.9|1061.3|1060.1|1061.4|1060.2|1061.1|1059.9|362
1747846800000|2025-05-21 17:00:00|1061.2|1060|1061|1059.8|1061.2|1060|1060.7|1059.5|308
1747847100000|2025-05-21 17:05:00|1061.1|1059.9|1060.9|1059.7|1061.2|1060|1060.4|1059.2|291
1747847400000|2025-05-21 17:10:00|1061|1059.8|1062.2|1061|1062.3|1061.1|1060.8|1059.6|607
1747847700000|2025-05-21 17:15:00|1062.1|1060.9|1060.1|1058.9|1062.3|1061.1|1060.1|1058.9|819
1747848000000|2025-05-21 17:20:00|1059.9|1058.7|1059.3|1058.1|1060.3|1059.1|1059.3|1058.1|319
1747848300000|2025-05-21 17:25:00|1059.4|1058.2|1058.2|1057|1059.4|1058.2|1058.2|1057|566
1747848600000|2025-05-21 17:30:00|1057.9|1056.7|1058.7|1057.5|1058.9|1057.7|1057.6|1056.4|718
1747848900000|2025-05-21 17:35:00|1058.8|1057.6|1059.4|1058.2|1059.6|1058.4|1058.7|1057.5|604
1747849200000|2025-05-21 17:40:00|1059.3|1058.1|1059.4|1058.2|1059.7|1058.5|1059.1|1057.9|437
1747849500000|2025-05-21 17:45:00|1059.5|1058.3|1059.5|1058.3|1060.3|1059.1|1059.4|1058.2|1037
1747849800000|2025-05-21 17:50:00|1059.6|1058.4|1058.3|1057.1|1059.6|1058.4|1058.3|1057.1|588
1747850100000|2025-05-21 17:55:00|1058.4|1057.2|1058.6|1057.4|1058.8|1057.6|1058.3|1057.1|886
1747850400000|2025-05-21 18:00:00|1058.5|1057.3|1058.3|1057.1|1058.6|1057.4|1057.9|1056.7|487
1747850700000|2025-05-21 18:05:00|1058.4|1057.2|1059.8|1058.6|1060|1058.8|1058.4|1057.2|981
1747851000000|2025-05-21 18:10:00|1059.5|1058.3|1058.7|1057.5|1060.5|1059.3|1058.7|1057.5|1921
1747851300000|2025-05-21 18:15:00|1058.6|1057.4|1058.2|1057|1058.7|1057.5|1058|1056.8|1191
1747872000000|2025-05-22 00:00:00|1051.3|1050.1|1050.7|1049.5|1051.3|1050.1|1047.4|1046.2|1205
1747872300000|2025-05-22 00:05:00|1050.9|1049.7|1050.3|1049.1|1051.3|1050.1|1050|1048.8|429
1747872600000|2025-05-22 00:10:00|1050.2|1049|1050.9|1049.7|1051.5|1050.3|1050.2|1049|309
1747872900000|2025-05-22 00:15:00|1051|1049.8|1049.8|1048.6|1051.2|1050|1049.8|1048.6|162
1747873200000|2025-05-22 00:20:00|1050|1048.8|1048.6|1047.4|1050|1048.8|1048.5|1047.3|652
1747873500000|2025-05-22 00:25:00|1048.8|1047.6|1048.7|1047.5|1049.6|1048.4|1048.7|1047.5|264
1747873800000|2025-05-22 00:30:00|1048.8|1047.6|1049.6|1048.4|1050.1|1048.9|1048.6|1047.4|294
1747874100000|2025-05-22 00:35:00|1049.7|1048.5|1049|1047.8|1049.9|1048.7|1048.8|1047.6|302
1747874400000|2025-05-22 00:40:00|1048.9|1047.7|1049.2|1048|1049.3|1048.1|1048.7|1047.5|97
1747874700000|2025-05-22 00:45:00|1049.4|1048.2|1049.5|1048.3|1049.6|1048.4|1048.4|1047.2|249
1747875000000|2025-05-22 00:50:00|1049.7|1048.5|1048.5|1047.3|1049.7|1048.5|1048.2|1047|419
1747875300000|2025-05-22 00:55:00|1048.6|1047.4|1049.1|1047.9|1049.1|1047.9|1048.5|1047.3|156
1747875600000|2025-05-22 01:00:00|1049|1047.8|1049.9|1048.7|1050.4|1049.2|1048.8|1047.6|459
1747875900000|2025-05-22 01:05:00|1050|1048.8|1049.7|1048.5|1050|1048.8|1049.2|1048|191
1747876200000|2025-05-22 01:10:00|1049.6|1048.4|1050|1048.8|1050.2|1049|1049.5|1048.3|164
1747876500000|2025-05-22 01:15:00|1050.1|1048.9|1050|1048.8|1050.2|1049|1049.7|1048.5|168
1747876800000|2025-05-22 01:20:00|1049.9|1048.7|1049.7|1048.5|1050.2|1049|1049.3|1048.1|116
1747877100000|2025-05-22 01:25:00|1049.9|1048.7|1049.9|1048.7|1050.3|1049.1|1049.6|1048.4|96
1747877400000|2025-05-22 01:30:00|1050|1048.8|1049.9|1048.7|1050.7|1049.5|1049.9|1048.7|150
1747877700000|2025-05-22 01:35:00|1049.6|1048.4|1049.6|1048.4|1050.1|1048.9|1049.5|1048.3|45
1747878000000|2025-05-22 01:40:00|1049.7|1048.5|1049.3|1048.1|1049.8|1048.6|1049.3|1048.1|104
1747878300000|2025-05-22 01:45:00|1049.5|1048.3|1049.6|1048.4|1050|1048.8|1049.3|1048.1|118
1747878600000|2025-05-22 01:50:00|1049.4|1048.2|1049.3|1048.1|1049.7|1048.5|1049.3|1048.1|65
1747878900000|2025-05-22 01:55:00|1049.4|1048.2|1049.2|1048|1049.4|1048.2|1049.2|1048|28
1747879200000|2025-05-22 02:00:00|1049.3|1048.1|1048.9|1047.7|1049.4|1048.2|1048.9|1047.7|70
1747879500000|2025-05-22 02:05:00|1048.7|1047.5|1048.6|1047.4|1048.7|1047.5|1048.4|1047.2|82
1747879800000|2025-05-22 02:10:00|1048.7|1047.5|1049.1|1047.9|1049.1|1047.9|1048.6|1047.4|116
1747880100000|2025-05-22 02:15:00|1049|1047.8|1049|1047.8|1049.1|1047.9|1048.9|1047.7|15
1747880400000|2025-05-22 02:20:00|1048.8|1047.6|1048.9|1047.7|1049|1047.8|1048.8|1047.6|57
1747880700000|2025-05-22 02:25:00|1049|1047.8|1049.4|1048.2|1049.4|1048.2|1048.9|1047.7|56
1747881000000|2025-05-22 02:30:00|1049.5|1048.3|1048.5|1047.3|1049.7|1048.5|1048.4|1047.2|228
1747881300000|2025-05-22 02:35:00|1048.6|1047.4|1050.3|1049.1|1050.5|1049.3|1048.4|1047.2|267
1747881600000|2025-05-22 02:40:00|1050.2|1049|1049.8|1048.6|1050.2|1049|1049.7|1048.5|40
1747881900000|2025-05-22 02:45:00|1049.9|1048.7|1049.2|1048|1050.4|1049.2|1049.2|1048|61
1747882200000|2025-05-22 02:50:00|1049.1|1047.9|1051.6|1050.4|1051.6|1050.4|1049|1047.8|356
1747882500000|2025-05-22 02:55:00|1051.5|1050.3|1051.2|1050|1051.6|1050.4|1050.9|1049.7|72
1747882800000|2025-05-22 03:00:00|1051.1|1049.9|1051.1|1049.9|1051.3|1050.1|1051|1049.8|19
1747883100000|2025-05-22 03:05:00|1051|1049.8|1050.8|1049.6|1051.1|1049.9|1050.8|1049.6|24
1747883400000|2025-05-22 03:10:00|1050.6|1049.4|1050.6|1049.4|1050.9|1049.7|1050.6|1049.4|20
1747883700000|2025-05-22 03:15:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.3|1049.1|52
1747884000000|2025-05-22 03:20:00|1050.3|1049.1|1050.8|1049.6|1051.2|1050|1050.3|1049.1|38
1747884300000|2025-05-22 03:25:00|1050.7|1049.5|1050.4|1049.2|1050.8|1049.6|1050.4|1049.2|23
1747884600000|2025-05-22 03:30:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.3|1049.1|1
1747884900000|2025-05-22 03:35:00|||||||||2
1747885200000|2025-05-22 03:40:00|||||||||2
1747885500000|2025-05-22 03:45:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.4|1049.2|9
1747885800000|2025-05-22 03:50:00|1050.3|1049.1|1050.2|1049|1050.3|1049.1|1050.2|1049|12
1747886100000|2025-05-22 03:55:00|1050.1|1048.9|1049.2|1048|1050.1|1048.9|1049.2|1048|56
1747886400000|2025-05-22 04:00:00|1049.4|1048.2|1049.8|1048.6|1049.8|1048.6|1049.4|1048.2|64
1747886700000|2025-05-22 04:05:00|1049.7|1048.5|1050|1048.8|1050|1048.8|1049.6|1048.4|17
1747887000000|2025-05-22 04:10:00|1050.1|1048.9|1050.1|1048.9|1050.3|1049.1|1050|1048.8|16
1747887300000|2025-05-22 04:15:00|1050.2|1049|1050.8|1049.6|1050.8|1049.6|1050.1|1048.9|125
1747887600000|2025-05-22 04:20:00|1050.9|1049.7|1050.5|1049.3|1050.9|1049.7|1050.5|1049.3|8
1747887900000|2025-05-22 04:25:00|1050.6|1049.4|1050.4|1049.2|1050.6|1049.4|1050.3|1049.1|0
1747888200000|2025-05-22 04:30:00|1050.6|1049.4|1050.6|1049.4|1050.6|1049.4|1050.6|1049.4|15
1747888500000|2025-05-22 04:35:00|1050.7|1049.5|1050.7|1049.5|1050.7|1049.5|1050.6|1049.4|13
1747888800000|2025-05-22 04:40:00|1050.6|1049.4|1051.1|1049.9|1051.2|1050|1050.6|1049.4|24
1747889100000|2025-05-22 04:45:00|1051.2|1050|1051.2|1050|1051.3|1050.1|1051.1|1049.9|4
1747889400000|2025-05-22 04:50:00|1051.1|1049.9|1051.2|1050|1051.2|1050|1051.1|1049.9|11
1747889700000|2025-05-22 04:55:00|1051.1|1049.9|1050.6|1049.4|1051.1|1049.9|1050.6|1049.4|27
1747890000000|2025-05-22 05:00:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.8|1049.6|23
1747890300000|2025-05-22 05:05:00|1050.8|1049.6|1051.1|1049.9|1051.3|1050.1|1050.8|1049.6|15
1747890600000|2025-05-22 05:10:00|1050.9|1049.7|1050.8|1049.6|1050.9|1049.7|1050.8|1049.6|8
1747890900000|2025-05-22 05:15:00|1050.9|1049.7|1050.8|1049.6|1050.9|1049.7|1050.8|1049.6|3
1747891200000|2025-05-22 05:20:00|||||||||1
1747891500000|2025-05-22 05:25:00|1050.9|1049.7|1050.8|1049.6|1050.9|1049.7|1050.6|1049.4|26
1747891800000|2025-05-22 05:30:00|1050.9|1049.7|1050.7|1049.5|1051.3|1050.1|1050.6|1049.4|136
1747892100000|2025-05-22 05:35:00|1051.2|1050|1052.6|1051.4|1052.7|1051.5|1051|1049.8|207
1747892400000|2025-05-22 05:40:00|1052.7|1051.5|1053.7|1052.5|1053.8|1052.6|1052.7|1051.5|326
1747892700000|2025-05-22 05:45:00|1053.8|1052.6|1052.9|1051.7|1053.8|1052.6|1052.7|1051.5|95
1747893000000|2025-05-22 05:50:00|1052.8|1051.6|1052.4|1051.2|1052.8|1051.6|1052.1|1050.9|84
1747893300000|2025-05-22 05:55:00|1052.3|1051.1|1053.7|1052.5|1053.7|1052.5|1052.3|1051.1|75
1747893600000|2025-05-22 06:00:00|1053.8|1052.6|1054.2|1053|1054.3|1053.1|1053.7|1052.5|142
1747893900000|2025-05-22 06:05:00|1054.1|1052.9|1054.1|1052.9|1054.6|1053.4|1054.1|1052.9|134
1747894200000|2025-05-22 06:10:00|1053.9|1052.7|1054|1052.8|1054.4|1053.2|1053.7|1052.5|462
1747894500000|2025-05-22 06:15:00|1053.9|1052.7|1054.3|1053.1|1054.7|1053.5|1053.9|1052.7|115
1747894800000|2025-05-22 06:20:00|1054.4|1053.2|1054.5|1053.3|1054.6|1053.4|1054.2|1053|49
1747895100000|2025-05-22 06:25:00|1054.4|1053.2|1054.7|1053.5|1054.7|1053.5|1054.1|1052.9|100
1747895400000|2025-05-22 06:30:00|1054.6|1053.4|1054.3|1053.1|1054.7|1053.5|1054|1052.8|88
1747895700000|2025-05-22 06:35:00|1054.2|1053|1053.5|1052.3|1054.4|1053.2|1053.5|1052.3|55
1747896000000|2025-05-22 06:40:00|1053.6|1052.4|1054|1052.8|1054|1052.8|1053.2|1052|171
1747896300000|2025-05-22 06:45:00|1054.1|1052.9|1054.3|1053.1|1055.3|1054.1|1054.1|1052.9|248
1747896600000|2025-05-22 06:50:00|1054.5|1053.3|1053.7|1052.5|1054.5|1053.3|1053.5|1052.3|70
1747896900000|2025-05-22 06:55:00|1053.6|1052.4|1054|1052.8|1054.2|1053|1053.5|1052.3|34
1747897200000|2025-05-22 07:00:00|1053.9|1052.7|1053.9|1052.7|1054.1|1052.9|1053.8|1052.6|27
1747897500000|2025-05-22 07:05:00|1053.7|1052.5|1053.7|1052.5|1053.7|1052.5|1053.5|1052.3|53
1747897800000|2025-05-22 07:10:00|1053.6|1052.4|1053.3|1052.1|1054|1052.8|1053.1|1051.9|75
1747898100000|2025-05-22 07:15:00|1053.5|1052.3|1053.8|1052.6|1054|1052.8|1053.5|1052.3|101
1747898400000|2025-05-22 07:20:00|1053.7|1052.5|1053|1051.8|1053.8|1052.6|1053|1051.8|167
1747898700000|2025-05-22 07:25:00|1053.1|1051.9|1053.3|1052.1|1053.5|1052.3|1053|1051.8|55
1747899000000|2025-05-22 07:30:00|1053|1051.8|1053.2|1052|1053.2|1052|1052.6|1051.4|149
1747899300000|2025-05-22 07:35:00|1053.1|1051.9|1053|1051.8|1053.2|1052|1052.8|1051.6|24
1747899600000|2025-05-22 07:40:00|1052.9|1051.7|1051.2|1050|1052.9|1051.7|1051.2|1050|314
1747899900000|2025-05-22 07:45:00|1051.1|1049.9|1052|1050.8|1052.1|1050.9|1051.1|1049.9|127
1747900200000|2025-05-22 07:50:00|1052.2|1051|1052.3|1051.1|1052.5|1051.3|1051.9|1050.7|148
1747900500000|2025-05-22 07:55:00|1052.4|1051.2|1052.8|1051.6|1052.8|1051.6|1052.3|1051.1|89
1747900800000|2025-05-22 08:00:00|1052.7|1051.5|1052.7|1051.5|1052.8|1051.6|1052.5|1051.3|51
1747901100000|2025-05-22 08:05:00|1052.8|1051.6|1053.2|1052|1053.2|1052|1052.3|1051.1|114
1747901400000|2025-05-22 08:10:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.7|1051.5|31
1747901700000|2025-05-22 08:15:00|1052.8|1051.6|1052.9|1051.7|1053|1051.8|1052.7|1051.5|31
1747902000000|2025-05-22 08:20:00|1052.8|1051.6|1052.3|1051.1|1053.1|1051.9|1052.3|1051.1|69
1747902300000|2025-05-22 08:25:00|1052.4|1051.2|1052.8|1051.6|1053|1051.8|1052.4|1051.2|42
1747902600000|2025-05-22 08:30:00|1052.9|1051.7|1052|1050.8|1053|1051.8|1052|1050.8|50
1747902900000|2025-05-22 08:35:00|1051.9|1050.7|1052.1|1050.9|1052.2|1051|1051.9|1050.7|10
1747903200000|2025-05-22 08:40:00|1052.2|1051|1052|1050.8|1052.2|1051|1052|1050.8|2
1747903500000|2025-05-22 08:45:00|1051.9|1050.7|1052.1|1050.9|1052.1|1050.9|1051.7|1050.5|18
1747903800000|2025-05-22 08:50:00|1052|1050.8|1051.8|1050.6|1052.2|1051|1051.8|1050.6|28
1747904100000|2025-05-22 08:55:00|1051.7|1050.5|1051.8|1050.6|1052.1|1050.9|1051.5|1050.3|105
1747904400000|2025-05-22 09:00:00|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|1051.3|1050.1|49
1747904700000|2025-05-22 09:05:00|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|1051.2|1050|22
1747905000000|2025-05-22 09:10:00|1051.1|1049.9|1051.3|1050.1|1051.3|1050.1|1051|1049.8|178
1747905300000|2025-05-22 09:15:00|1051.2|1050|1051.7|1050.5|1051.8|1050.6|1051.2|1050|96
1747905600000|2025-05-22 09:20:00|1051.5|1050.3|1051.7|1050.5|1051.7|1050.5|1051.5|1050.3|35
1747905900000|2025-05-22 09:25:00|1051.6|1050.4|1051.2|1050|1051.7|1050.5|1051.2|1050|23
1747906200000|2025-05-22 09:30:00|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|1051.2|1050|141
1747906500000|2025-05-22 09:35:00|1051.6|1050.4|1051.3|1050.1|1051.6|1050.4|1051|1049.8|44
1747906800000|2025-05-22 09:40:00|1051.2|1050|1051.8|1050.6|1051.8|1050.6|1051.2|1050|41
1747907100000|2025-05-22 09:45:00|1051.7|1050.5|1051.8|1050.6|1052|1050.8|1051.6|1050.4|54
1747907400000|2025-05-22 09:50:00|1051.7|1050.5|1052|1050.8|1052.2|1051|1051.5|1050.3|29
1747907700000|2025-05-22 09:55:00|1052.2|1051|1052.6|1051.4|1052.7|1051.5|1052.2|1051|54
1747908000000|2025-05-22 10:00:00|1052.5|1051.3|1053.1|1051.9|1053.1|1051.9|1052.4|1051.2|29
1747908300000|2025-05-22 10:05:00|1052.9|1051.7|1052.7|1051.5|1053.1|1051.9|1052.6|1051.4|27
1747908600000|2025-05-22 10:10:00|1052.6|1051.4|1051.8|1050.6|1052.6|1051.4|1051.7|1050.5|74
1747908900000|2025-05-22 10:15:00|1051.7|1050.5|1051.7|1050.5|1051.8|1050.6|1051.5|1050.3|15
1747909200000|2025-05-22 10:20:00|1051.6|1050.4|1052.1|1050.9|1052.1|1050.9|1051.6|1050.4|44
1747909500000|2025-05-22 10:25:00|1052.3|1051.1|1052.5|1051.3|1052.8|1051.6|1052.1|1050.9|74
1747909800000|2025-05-22 10:30:00|1052.3|1051.1|1052|1050.8|1052.4|1051.2|1051.8|1050.6|38
1747910100000|2025-05-22 10:35:00|1052.1|1050.9|1052.2|1051|1052.3|1051.1|1052|1050.8|42
1747910400000|2025-05-22 10:40:00|1052|1050.8|1052.3|1051.1|1052.5|1051.3|1052|1050.8|74
1747910700000|2025-05-22 10:45:00|1052.2|1051|1052.1|1050.9|1052.2|1051|1052|1050.8|54
1747911000000|2025-05-22 10:50:00|1052|1050.8|1051.5|1050.3|1052|1050.8|1051.2|1050|49
1747911300000|2025-05-22 10:55:00|1051.6|1050.4|1052|1050.8|1052|1050.8|1051.5|1050.3|79
1747911600000|2025-05-22 11:00:00|1052.1|1050.9|1052.6|1051.4|1052.6|1051.4|1052|1050.8|22
1747911900000|2025-05-22 11:05:00|1052.5|1051.3|1052.4|1051.2|1052.6|1051.4|1052.3|1051.1|32
1747912200000|2025-05-22 11:10:00|1052.3|1051.1|1052.4|1051.2|1052.4|1051.2|1052.1|1050.9|49
1747912500000|2025-05-22 11:15:00|1052.3|1051.1|1052.4|1051.2|1052.4|1051.2|1052.1|1050.9|29
1747912800000|2025-05-22 11:20:00|1052.2|1051|1052.8|1051.6|1053|1051.8|1052.2|1051|71
1747913100000|2025-05-22 11:25:00|1052.7|1051.5|1052.6|1051.4|1052.9|1051.7|1052.4|1051.2|75
1747913400000|2025-05-22 11:30:00|1052.5|1051.3|1052.9|1051.7|1053.4|1052.2|1052.5|1051.3|85
1747913700000|2025-05-22 11:35:00|1053|1051.8|1053.9|1052.7|1053.9|1052.7|1053|1051.8|37
1747914000000|2025-05-22 11:40:00|1054|1052.8|1054.6|1053.4|1055.4|1054.2|1053.9|1052.7|395
1747914300000|2025-05-22 11:45:00|1054.9|1053.7|1054.1|1052.9|1055.4|1054.2|1053.9|1052.7|121
1747914600000|2025-05-22 11:50:00|1054.4|1053.2|1055.3|1054.1|1056.4|1055.2|1054.1|1052.9|336
1747914900000|2025-05-22 11:55:00|1055.1|1053.9|1055.1|1053.9|1055.6|1054.4|1055|1053.8|193
1747915200000|2025-05-22 12:00:00|1055.2|1054|1055.4|1054.2|1056.1|1054.9|1055.2|1054|225
1747915500000|2025-05-22 12:05:00|1055.5|1054.3|1055.4|1054.2|1056.1|1054.9|1055.3|1054.1|136
1747915800000|2025-05-22 12:10:00|1055.5|1054.3|1054.9|1053.7|1055.5|1054.3|1054.6|1053.4|189
1747916100000|2025-05-22 12:15:00|1055|1053.8|1054.2|1053|1055.4|1054.2|1054.1|1052.9|217
1747916400000|2025-05-22 12:20:00|1054|1052.8|1054.9|1053.7|1055.2|1054|1054|1052.8|207
1747916700000|2025-05-22 12:25:00|1055.1|1053.9|1055.3|1054.1|1055.7|1054.5|1054.9|1053.7|179
1747917000000|2025-05-22 12:30:00|1055.2|1054|1055.6|1054.4|1055.8|1054.6|1055|1053.8|233
1747917300000|2025-05-22 12:35:00|1055.5|1054.3|1055.8|1054.6|1056|1054.8|1055.4|1054.2|254
1747917600000|2025-05-22 12:40:00|1055.7|1054.5|1055.9|1054.7|1056.9|1055.7|1055.6|1054.4|950
1747920600000|2025-05-22 13:30:00|1056.8|1055.6|1057.9|1056.7|1059.6|1058.4|1056.5|1055.3|2257
1747920900000|2025-05-22 13:35:00|1057.7|1056.5|1055.7|1054.5|1057.7|1056.5|1055.4|1054.2|1573
1747921200000|2025-05-22 13:40:00|1055.9|1054.7|1058.4|1057.2|1058.9|1057.7|1055.6|1054.4|1443
1747921500000|2025-05-22 13:45:00|1058.5|1057.3|1060|1058.8|1061.4|1060.2|1057.7|1056.5|1839
1747921800000|2025-05-22 13:50:00|1060.2|1059|1062.2|1061|1062.5|1061.3|1059.6|1058.4|1636
1747922100000|2025-05-22 13:55:00|1062.4|1061.2|1062.6|1061.4|1063.1|1061.9|1061.9|1060.7|1331
1747922400000|2025-05-22 14:00:00|1062.5|1061.3|1061.8|1060.6|1062.7|1061.5|1060.8|1059.6|1336
1747922700000|2025-05-22 14:05:00|1061.7|1060.5|1062.5|1061.3|1062.6|1061.4|1060.9|1059.7|858
1747923000000|2025-05-22 14:10:00|1062.7|1061.5|1062.7|1061.5|1063|1061.8|1062.1|1060.9|895
1747923300000|2025-05-22 14:15:00|1062.6|1061.4|1063|1061.8|1063.3|1062.1|1062.4|1061.2|761
1747923600000|2025-05-22 14:20:00|1063.2|1062|1063.1|1061.9|1063.4|1062.2|1062.2|1061|906
1747923900000|2025-05-22 14:25:00|1063.3|1062.1|1063|1061.8|1063.6|1062.4|1062|1060.8|737
1747924200000|2025-05-22 14:30:00|1062.9|1061.7|1062.6|1061.4|1063.5|1062.3|1062.3|1061.1|920
1747924500000|2025-05-22 14:35:00|1062.8|1061.6|1062.1|1060.9|1063.7|1062.5|1061.7|1060.5|738
1747924800000|2025-05-22 14:40:00|1061.9|1060.7|1062|1060.8|1062.9|1061.7|1061.4|1060.2|681
1747925100000|2025-05-22 14:45:00|1061.9|1060.7|1061.7|1060.5|1062.4|1061.2|1061.7|1060.5|623
1747925400000|2025-05-22 14:50:00|1061.5|1060.3|1061.8|1060.6|1061.9|1060.7|1060.3|1059.1|943
1747925700000|2025-05-22 14:55:00|1061.9|1060.7|1062.7|1061.5|1062.8|1061.6|1061.9|1060.7|437
1747926000000|2025-05-22 15:00:00|1062.8|1061.6|1062|1060.8|1063|1061.8|1061.9|1060.7|540
1747926300000|2025-05-22 15:05:00|1061.9|1060.7|1062.2|1061|1062.5|1061.3|1061.4|1060.2|628
1747926600000|2025-05-22 15:10:00|1062.4|1061.2|1062.2|1061|1062.6|1061.4|1061.7|1060.5|568
1747926900000|2025-05-22 15:15:00|1062.3|1061.1|1063.3|1062.1|1063.5|1062.3|1062.1|1060.9|439
1747927200000|2025-05-22 15:20:00|1063.4|1062.2|1064.8|1063.6|1065.1|1063.9|1063.3|1062.1|951
1747927500000|2025-05-22 15:25:00|1065.1|1063.9|1064.1|1062.9|1065.2|1064|1063.8|1062.6|642
1747927800000|2025-05-22 15:30:00|1064.2|1063|1063.8|1062.6|1064.6|1063.4|1063.5|1062.3|499
1747928100000|2025-05-22 15:35:00|1063.7|1062.5|1063.4|1062.2|1064.2|1063|1063|1061.8|478
1747928400000|2025-05-22 15:40:00|1063.5|1062.3|1062.8|1061.6|1063.5|1062.3|1062.5|1061.3|517
1747928700000|2025-05-22 15:45:00|1062.6|1061.4|1063.1|1061.9|1063.6|1062.4|1062.6|1061.4|297
1747929000000|2025-05-22 15:50:00|1063.3|1062.1|1063.9|1062.7|1063.9|1062.7|1062.9|1061.7|439
1747929300000|2025-05-22 15:55:00|1064|1062.8|1064.1|1062.9|1064.4|1063.2|1063.7|1062.5|297
1747929600000|2025-05-22 16:00:00|1064.2|1063|1063.6|1062.4|1064.6|1063.4|1063.6|1062.4|436
1747929900000|2025-05-22 16:05:00|1063.8|1062.6|1062.6|1061.4|1064.1|1062.9|1062.6|1061.4|564
1747930200000|2025-05-22 16:10:00|1062.7|1061.5|1063.9|1062.7|1063.9|1062.7|1062.1|1060.9|388
1747930500000|2025-05-22 16:15:00|1064|1062.8|1064.1|1062.9|1064.4|1063.2|1063.5|1062.3|298
1747930800000|2025-05-22 16:20:00|1064.2|1063|1063.9|1062.7|1064.4|1063.2|1063.7|1062.5|277
1747931100000|2025-05-22 16:25:00|1064|1062.8|1062.2|1061|1064.5|1063.3|1062.2|1061|1252
1747931400000|2025-05-22 16:30:00|1062.3|1061.1|1061.7|1060.5|1062.6|1061.4|1061.6|1060.4|421
1747931700000|2025-05-22 16:35:00|1061.8|1060.6|1061.4|1060.2|1062.1|1060.9|1061.1|1059.9|753
1747932000000|2025-05-22 16:40:00|1061.3|1060.1|1062.3|1061.1|1062.3|1061.1|1060.4|1059.2|514
1747932300000|2025-05-22 16:45:00|1062.4|1061.2|1062.3|1061.1|1063.3|1062.1|1062.3|1061.1|417
1747932600000|2025-05-22 16:50:00|1062.4|1061.2|1062.5|1061.3|1062.8|1061.6|1062|1060.8|289
1747932900000|2025-05-22 16:55:00|1062.4|1061.2|1062.2|1061|1062.6|1061.4|1062|1060.8|240
1747933200000|2025-05-22 17:00:00|1062|1060.8|1063.1|1061.9|1063.3|1062.1|1061.5|1060.3|386
1747933500000|2025-05-22 17:05:00|1063.3|1062.1|1063.8|1062.6|1063.8|1062.6|1063.1|1061.9|210
1747933800000|2025-05-22 17:10:00|1064|1062.8|1063.3|1062.1|1064.3|1063.1|1063.2|1062|312
1747934100000|2025-05-22 17:15:00|1063.4|1062.2|1062.8|1061.6|1063.6|1062.4|1062.6|1061.4|305
1747934400000|2025-05-22 17:20:00|1063|1061.8|1062.9|1061.7|1063.2|1062|1062.5|1061.3|284
1747934700000|2025-05-22 17:25:00|1062.7|1061.5|1062.9|1061.7|1063.2|1062|1062.4|1061.2|226
1747935000000|2025-05-22 17:30:00|1062.8|1061.6|1063.8|1062.6|1063.8|1062.6|1062.7|1061.5|637
1747935300000|2025-05-22 17:35:00|1063.6|1062.4|1063.6|1062.4|1063.6|1062.4|1063.1|1061.9|236
1747935600000|2025-05-22 17:40:00|1063.8|1062.6|1063.2|1062|1064.1|1062.9|1063.1|1061.9|178
1747935900000|2025-05-22 17:45:00|1063.3|1062.1|1062.7|1061.5|1063.3|1062.1|1062.4|1061.2|262
1747936200000|2025-05-22 17:50:00|1062.8|1061.6|1062.3|1061.1|1062.8|1061.6|1061.9|1060.7|528
1747936500000|2025-05-22 17:55:00|1062.2|1061|1062.5|1061.3|1062.6|1061.4|1061.9|1060.7|567
1747936800000|2025-05-22 18:00:00|1062.4|1061.2|1063|1061.8|1063|1061.8|1062.3|1061.1|505
1747937100000|2025-05-22 18:05:00|1062.8|1061.6|1062.4|1061.2|1062.9|1061.7|1061.9|1060.7|621
1747937400000|2025-05-22 18:10:00|1062.3|1061.1|1062.4|1061.2|1063.2|1062|1062.2|1061|1685
1747937700000|2025-05-22 18:15:00|1062.5|1061.3|1063.2|1062|1063.7|1062.5|1061.9|1060.7|1384
1747958400000|2025-05-23 00:00:00|1067.8|1066.6|1066.1|1064.9|1067.8|1066.6|1064.8|1063.6|1087
1747958700000|2025-05-23 00:05:00|1065.9|1064.7|1065.8|1064.6|1066.5|1065.3|1065.4|1064.2|226
1747959000000|2025-05-23 00:10:00|1065.9|1064.7|1066.2|1065|1066.2|1065|1065.7|1064.5|82
1747959300000|2025-05-23 00:15:00|1066.1|1064.9|1066.6|1065.4|1066.7|1065.5|1065.9|1064.7|92
1747959600000|2025-05-23 00:20:00|1066.5|1065.3|1066.1|1064.9|1066.5|1065.3|1066|1064.8|79
1747959900000|2025-05-23 00:25:00|1066.2|1065|1065.1|1063.9|1066.5|1065.3|1065.1|1063.9|53
1747960200000|2025-05-23 00:30:00|1065.2|1064|1064.8|1063.6|1065.6|1064.4|1064.8|1063.6|58
1747960500000|2025-05-23 00:35:00|1064.7|1063.5|1065.2|1064|1065.4|1064.2|1064.6|1063.4|49
1747960800000|2025-05-23 00:40:00|1065|1063.8|1064.2|1063|1065|1063.8|1064.1|1062.9|89
1747961100000|2025-05-23 00:45:00|1064.3|1063.1|1064.2|1063|1064.4|1063.2|1064|1062.8|53
1747961400000|2025-05-23 00:50:00|1064.4|1063.2|1064.4|1063.2|1064.5|1063.3|1064.2|1063|27
1747961700000|2025-05-23 00:55:00|1064.5|1063.3|1065|1063.8|1065.2|1064|1064.5|1063.3|51
1747962000000|2025-05-23 01:00:00|1065.1|1063.9|1065.2|1064|1065.2|1064|1064.7|1063.5|34
1747962300000|2025-05-23 01:05:00|1065.1|1063.9|1064.5|1063.3|1065.2|1064|1064.4|1063.2|42
1747962600000|2025-05-23 01:10:00|1064.4|1063.2|1064.8|1063.6|1064.9|1063.7|1064.1|1062.9|30
1747962900000|2025-05-23 01:15:00|1064.9|1063.7|1065.7|1064.5|1065.9|1064.7|1064.9|1063.7|74
1747963200000|2025-05-23 01:20:00|1065.6|1064.4|1066.2|1065|1066.4|1065.2|1065.2|1064|80
1747963500000|2025-05-23 01:25:00|1066.3|1065.1|1065.9|1064.7|1066.3|1065.1|1065.8|1064.6|29
1747963800000|2025-05-23 01:30:00|1065.7|1064.5|1066|1064.8|1067.5|1066.3|1065.7|1064.5|100
1747964100000|2025-05-23 01:35:00|1066.1|1064.9|1065.3|1064.1|1066.2|1065|1065.1|1063.9|199
1747964400000|2025-05-23 01:40:00|1065.2|1064|1065.3|1064.1|1065.7|1064.5|1065.2|1064|28
1747964700000|2025-05-23 01:45:00|1065.2|1064|1065.3|1064.1|1065.5|1064.3|1065|1063.8|13
1747965000000|2025-05-23 01:50:00|1065.5|1064.3|1065.3|1064.1|1065.5|1064.3|1065.2|1064|6
1747965300000|2025-05-23 01:55:00|1065.4|1064.2|1064.7|1063.5|1065.4|1064.2|1064.5|1063.3|26
1747965600000|2025-05-23 02:00:00|1064.8|1063.6|1065|1063.8|1065.7|1064.5|1064.7|1063.5|236
1747965900000|2025-05-23 02:05:00|1065.1|1063.9|1064.3|1063.1|1065.1|1063.9|1064.2|1063|44
1747966200000|2025-05-23 02:10:00|1064.5|1063.3|1064.5|1063.3|1064.8|1063.6|1064.5|1063.3|38
1747966500000|2025-05-23 02:15:00|1064.6|1063.4|1064.3|1063.1|1064.8|1063.6|1064.3|1063.1|17
1747966800000|2025-05-23 02:20:00|1064.2|1063|1064.1|1062.9|1064.3|1063.1|1064|1062.8|76
1747967100000|2025-05-23 02:25:00|1064|1062.8|1063.8|1062.6|1064.3|1063.1|1063.6|1062.4|330
1747967400000|2025-05-23 02:30:00|1063.9|1062.7|1063.3|1062.1|1063.9|1062.7|1063.2|1062|58
1747967700000|2025-05-23 02:35:00|1063.2|1062|1062.6|1061.4|1063.3|1062.1|1062.6|1061.4|231
1747968000000|2025-05-23 02:40:00|1062.8|1061.6|1063|1061.8|1063.2|1062|1062.8|1061.6|24
1747968300000|2025-05-23 02:45:00|1063.1|1061.9|1063.2|1062|1063.3|1062.1|1063|1061.8|5
1747968600000|2025-05-23 02:50:00|1063.3|1062.1|1063.3|1062.1|1063.4|1062.2|1063.2|1062|4
1747968900000|2025-05-23 02:55:00|1063.4|1062.2|1064.1|1062.9|1064.1|1062.9|1063.4|1062.2|48
1747969200000|2025-05-23 03:00:00|1064.3|1063.1|1064.3|1063.1|1064.4|1063.2|1064.1|1062.9|34
1747969500000|2025-05-23 03:05:00|1064.2|1063|1064.3|1063.1|1064.6|1063.4|1064.2|1063|24
1747969800000|2025-05-23 03:10:00|1064.2|1063|1064.1|1062.9|1064.6|1063.4|1064.1|1062.9|15
1747970100000|2025-05-23 03:15:00|1064.3|1063.1|1064.3|1063.1|1064.3|1063.1|1064.3|1063.1|3
1747970400000|2025-05-23 03:20:00|1064.1|1062.9|1064.2|1063|1064.3|1063.1|1064.1|1062.9|13
1747970700000|2025-05-23 03:25:00|1064.3|1063.1|1064.1|1062.9|1064.7|1063.5|1064.1|1062.9|62
1747971000000|2025-05-23 03:30:00|1064|1062.8|1064|1062.8|1064|1062.8|1064|1062.8|2
1747971300000|2025-05-23 03:35:00|1063.8|1062.6|1064|1062.8|1064|1062.8|1063.8|1062.6|6
1747971600000|2025-05-23 03:40:00|1064.2|1063|1064.2|1063|1064.2|1063|1064.2|1063|17
1747971900000|2025-05-23 03:45:00|1064|1062.8|1064|1062.8|1064|1062.8|1064|1062.8|14
1747972200000|2025-05-23 03:50:00|||||||||2
1747972500000|2025-05-23 03:55:00|1064.1|1062.9|1064|1062.8|1064.1|1062.9|1064|1062.8|0
1747972800000|2025-05-23 04:00:00|||||||||1
1747973100000|2025-05-23 04:05:00|1064.1|1062.9|1064.1|1062.9|1064.2|1063|1064|1062.8|11
1747973400000|2025-05-23 04:10:00|1064.2|1063|1064.2|1063|1064.2|1063|1064.1|1062.9|25
1747973700000|2025-05-23 04:15:00|1064.1|1062.9|1064.5|1063.3|1064.5|1063.3|1064.1|1062.9|8
1747974000000|2025-05-23 04:20:00|1064.6|1063.4|1064.5|1063.3|1064.6|1063.4|1064.3|1063.1|13
1747974300000|2025-05-23 04:25:00|1064.6|1063.4|1064.6|1063.4|1064.6|1063.4|1064.6|1063.4|4
1747974600000|2025-05-23 04:30:00|1064.7|1063.5|1064.7|1063.5|1064.8|1063.6|1064.5|1063.3|44
1747974900000|2025-05-23 04:35:00|1065|1063.8|1064.5|1063.3|1065|1063.8|1064.5|1063.3|30
1747975200000|2025-05-23 04:40:00|1064.6|1063.4|1064.6|1063.4|1064.7|1063.5|1064.5|1063.3|0
1747975500000|2025-05-23 04:45:00|1064.7|1063.5|1064.6|1063.4|1064.8|1063.6|1064.4|1063.2|5
1747975800000|2025-05-23 04:50:00|1064.5|1063.3|1064.5|1063.3|1064.5|1063.3|1064.3|1063.1|1
1747976100000|2025-05-23 04:55:00|1064.3|1063.1|1064.3|1063.1|1064.3|1063.1|1064.3|1063.1|1
1747976400000|2025-05-23 05:00:00|1064.5|1063.3|1064.3|1063.1|1064.5|1063.3|1064.3|1063.1|2
1747976700000|2025-05-23 05:05:00|1064.5|1063.3|1064.4|1063.2|1064.5|1063.3|1064.3|1063.1|15
1747977000000|2025-05-23 05:10:00|1064.3|1063.1|1064.7|1063.5|1064.8|1063.6|1064.3|1063.1|3
1747977300000|2025-05-23 05:15:00|1064.8|1063.6|1064.8|1063.6|1065.3|1064.1|1064.8|1063.6|55
1747977600000|2025-05-23 05:20:00|1064.9|1063.7|1064.8|1063.6|1065.1|1063.9|1064.8|1063.6|9
1747977900000|2025-05-23 05:25:00|1064.9|1063.7|1064.8|1063.6|1065|1063.8|1064.8|1063.6|4
1747978200000|2025-05-23 05:30:00|1065|1063.8|1065.1|1063.9|1065.1|1063.9|1064.8|1063.6|14
1747978500000|2025-05-23 05:35:00|1065|1063.8|1064.8|1063.6|1065.1|1063.9|1064.8|1063.6|6
1747978800000|2025-05-23 05:40:00|1064.9|1063.7|1064.8|1063.6|1064.9|1063.7|1064.8|1063.6|7
1747979100000|2025-05-23 05:45:00|1064.6|1063.4|1064.6|1063.4|1064.6|1063.4|1064.5|1063.3|112
1747979400000|2025-05-23 05:50:00|1064.5|1063.3|1064.1|1062.9|1064.7|1063.5|1063.8|1062.6|127
1747979700000|2025-05-23 05:55:00|1064.2|1063|1064.1|1062.9|1064.3|1063.1|1064|1062.8|38
1747980000000|2025-05-23 06:00:00|1064|1062.8|1064.3|1063.1|1064.4|1063.2|1063.9|1062.7|33
1747980300000|2025-05-23 06:05:00|1064.2|1063|1063.8|1062.6|1064.8|1063.6|1063.8|1062.6|101
1747980600000|2025-05-23 06:10:00|1063.6|1062.4|1063.8|1062.6|1063.8|1062.6|1063.3|1062.1|79
1747980900000|2025-05-23 06:15:00|1064|1062.8|1063.6|1062.4|1064.6|1063.4|1063.6|1062.4|79
1747981200000|2025-05-23 06:20:00|1063.8|1062.6|1063.8|1062.6|1064.1|1062.9|1063.6|1062.4|56
1747981500000|2025-05-23 06:25:00|||||||||20
1747981800000|2025-05-23 06:30:00|1063.6|1062.4|1063.5|1062.3|1063.9|1062.7|1063.5|1062.3|35
1747982100000|2025-05-23 06:35:00|1063.6|1062.4|1063.6|1062.4|1064.2|1063|1063.3|1062.1|54
1747982400000|2025-05-23 06:40:00|1063.7|1062.5|1064|1062.8|1064.1|1062.9|1063.7|1062.5|16
1747982700000|2025-05-23 06:45:00|1064.1|1062.9|1064.1|1062.9|1064.1|1062.9|1063.7|1062.5|9
1747983000000|2025-05-23 06:50:00|1064|1062.8|1063.5|1062.3|1064.2|1063|1063.5|1062.3|95
1747983300000|2025-05-23 06:55:00|1063.6|1062.4|1063.5|1062.3|1063.7|1062.5|1063.4|1062.2|55
1747983600000|2025-05-23 07:00:00|1063.4|1062.2|1063.4|1062.2|1063.9|1062.7|1063.4|1062.2|50
1747983900000|2025-05-23 07:05:00|1063.6|1062.4|1063.6|1062.4|1063.7|1062.5|1062.9|1061.7|42
1747984200000|2025-05-23 07:10:00|1063.7|1062.5|1063.9|1062.7|1064.5|1063.3|1063.7|1062.5|103
1747984500000|2025-05-23 07:15:00|1063.8|1062.6|1064|1062.8|1064.3|1063.1|1063.3|1062.1|49
1747984800000|2025-05-23 07:20:00|1064.1|1062.9|1064.3|1063.1|1064.3|1063.1|1064.1|1062.9|2
1747985100000|2025-05-23 07:25:00|1064.2|1063|1064|1062.8|1064.3|1063.1|1064|1062.8|8
1747985400000|2025-05-23 07:30:00|1064.1|1062.9|1064.4|1063.2|1064.5|1063.3|1064|1062.8|8
1747985700000|2025-05-23 07:35:00|1064.5|1063.3|1064.1|1062.9|1064.5|1063.3|1064|1062.8|99
1747986000000|2025-05-23 07:40:00|1064.2|1063|1064.6|1063.4|1064.6|1063.4|1064|1062.8|18
1747986300000|2025-05-23 07:45:00|1064.7|1063.5|1064.7|1063.5|1064.8|1063.6|1064.4|1063.2|31
1747986600000|2025-05-23 07:50:00|1064.8|1063.6|1064.7|1063.5|1064.9|1063.7|1064.7|1063.5|9
1747986900000|2025-05-23 07:55:00|1064.4|1063.2|1064.4|1063.2|1064.7|1063.5|1064.4|1063.2|4
1747987200000|2025-05-23 08:00:00|1064.7|1063.5|1064.4|1063.2|1064.7|1063.5|1064.4|1063.2|18
1747987500000|2025-05-23 08:05:00|1064.2|1063|1064.2|1063|1064.4|1063.2|1064.1|1062.9|21
1747987800000|2025-05-23 08:10:00|1064.4|1063.2|1064.8|1063.6|1064.9|1063.7|1064.3|1063.1|23
1747988100000|2025-05-23 08:15:00|1064.7|1063.5|1064.4|1063.2|1064.9|1063.7|1064.4|1063.2|9
1747988400000|2025-05-23 08:20:00|1064.3|1063.1|1063.3|1062.1|1064.3|1063.1|1063.2|1062|204
1747988700000|2025-05-23 08:25:00|1063.4|1062.2|1063.7|1062.5|1063.7|1062.5|1063.4|1062.2|31
1747989000000|2025-05-23 08:30:00|1063.6|1062.4|1064|1062.8|1064.2|1063|1063.2|1062|19
1747989300000|2025-05-23 08:35:00|1064.1|1062.9|1062.9|1061.7|1064.1|1062.9|1062.7|1061.5|54
1747989600000|2025-05-23 08:40:00|1062.7|1061.5|1063.2|1062|1063.4|1062.2|1062.7|1061.5|43
1747989900000|2025-05-23 08:45:00|1063.3|1062.1|1063|1061.8|1063.3|1062.1|1063|1061.8|32
1747990200000|2025-05-23 08:50:00|1063.2|1062|1062.9|1061.7|1063.2|1062|1062.7|1061.5|17
1747990500000|2025-05-23 08:55:00|1063|1061.8|1062.6|1061.4|1063.2|1062|1062.6|1061.4|87
1747990800000|2025-05-23 09:00:00|1062.7|1061.5|1062.7|1061.5|1063.2|1062|1062.6|1061.4|96
1747991100000|2025-05-23 09:05:00|1062.4|1061.2|1062.7|1061.5|1062.7|1061.5|1062.2|1061|232
1747991400000|2025-05-23 09:10:00|1062.5|1061.3|1062.7|1061.5|1062.9|1061.7|1062.5|1061.3|49
1747991700000|2025-05-23 09:15:00|1062.8|1061.6|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|25
1747992000000|2025-05-23 09:20:00|1062.7|1061.5|1062.2|1061|1062.9|1061.7|1062|1060.8|93
1747992300000|2025-05-23 09:25:00|1062.4|1061.2|1062.3|1061.1|1062.6|1061.4|1061.9|1060.7|210
1747992600000|2025-05-23 09:30:00|1062.4|1061.2|1062.4|1061.2|1062.6|1061.4|1062.4|1061.2|14
1747992900000|2025-05-23 09:35:00|1062.5|1061.3|1062.5|1061.3|1062.8|1061.6|1062.4|1061.2|25
1747993200000|2025-05-23 09:40:00|1062.7|1061.5|1062.7|1061.5|1062.8|1061.6|1062.5|1061.3|23
1747993500000|2025-05-23 09:45:00|1062.6|1061.4|1062.5|1061.3|1062.8|1061.6|1062.5|1061.3|58
1747993800000|2025-05-23 09:50:00|1062.7|1061.5|1062.5|1061.3|1063|1061.8|1062.5|1061.3|68
1747994100000|2025-05-23 09:55:00|1062.7|1061.5|1062.5|1061.3|1062.7|1061.5|1062.3|1061.1|84
1747994400000|2025-05-23 10:00:00|1062.7|1061.5|1062|1060.8|1062.7|1061.5|1062|1060.8|69
1747994700000|2025-05-23 10:05:00|1062.3|1061.1|1062.5|1061.3|1062.5|1061.3|1062|1060.8|65
1747995000000|2025-05-23 10:10:00|1062.4|1061.2|1062.4|1061.2|1062.6|1061.4|1062.3|1061.1|70
1747995300000|2025-05-23 10:15:00|1062.3|1061.1|1062.8|1061.6|1062.8|1061.6|1062.3|1061.1|45
1747995600000|2025-05-23 10:20:00|1063|1061.8|1062.5|1061.3|1063|1061.8|1062.5|1061.3|37
1747995900000|2025-05-23 10:25:00|1062.3|1061.1|1062.3|1061.1|1062.5|1061.3|1062.3|1061.1|35
1747996200000|2025-05-23 10:30:00|1062.5|1061.3|1062.3|1061.1|1062.5|1061.3|1062.3|1061.1|24
1747996500000|2025-05-23 10:35:00|1062.5|1061.3|1062.4|1061.2|1062.5|1061.3|1062.3|1061.1|57
1747996800000|2025-05-23 10:40:00|1062.3|1061.1|1062.3|1061.1|1062.3|1061.1|1061.8|1060.6|222
1747997100000|2025-05-23 10:45:00|1062.1|1060.9|1062|1060.8|1062.2|1061|1061.5|1060.3|127
1747997400000|2025-05-23 10:50:00|1062.3|1061.1|1061.3|1060.1|1062.3|1061.1|1061.3|1060.1|447
1747997700000|2025-05-23 10:55:00|1061.4|1060.2|1062.3|1061.1|1062.3|1061.1|1061.3|1060.1|84
1747998000000|2025-05-23 11:00:00|1062.1|1060.9|1062|1060.8|1062.3|1061.1|1061.8|1060.6|84
1747998300000|2025-05-23 11:05:00|1061.9|1060.7|1062.2|1061|1062.8|1061.6|1061.7|1060.5|189
1747998600000|2025-05-23 11:10:00|1062.1|1060.9|1062.2|1061|1062.2|1061|1061.4|1060.2|66
1747998900000|2025-05-23 11:15:00|1062.4|1061.2|1061.7|1060.5|1062.7|1061.5|1061.7|1060.5|95
1747999200000|2025-05-23 11:20:00|1061.6|1060.4|1061.3|1060.1|1062.4|1061.2|1061.3|1060.1|144
1747999500000|2025-05-23 11:25:00|1061.4|1060.2|1061.6|1060.4|1061.7|1060.5|1061.3|1060.1|193
1747999800000|2025-05-23 11:30:00|1061.7|1060.5|1061.8|1060.6|1062.3|1061.1|1061.6|1060.4|72
1748000100000|2025-05-23 11:35:00|1061.7|1060.5|1062.5|1061.3|1062.9|1061.7|1061.7|1060.5|49
1748000400000|2025-05-23 11:40:00|1062.4|1061.2|1061.9|1060.7|1063.7|1062.5|1060.5|1059.3|404
1748000700000|2025-05-23 11:45:00|1061.8|1060.6|1058.2|1057|1062.2|1061|1058|1056.8|668
1748001000000|2025-05-23 11:50:00|1058.3|1057.1|1056.4|1055.2|1059|1057.8|1055.1|1053.9|1417
1748001300000|2025-05-23 11:55:00|1056.5|1055.3|1056.4|1055.2|1057.1|1055.9|1055.8|1054.6|758
1748001600000|2025-05-23 12:00:00|1056.3|1055.1|1055.2|1054|1056.3|1055.1|1055.1|1053.9|500
1748001900000|2025-05-23 12:05:00|1055.1|1053.9|1054.3|1053.1|1055.1|1053.9|1052.4|1051.2|814
1748002200000|2025-05-23 12:10:00|1054.2|1053|1055.6|1054.4|1056.6|1055.4|1053.8|1052.6|879
1748002500000|2025-05-23 12:15:00|1055.3|1054.1|1056.6|1055.4|1056.8|1055.6|1055.3|1054.1|454
1748002800000|2025-05-23 12:20:00|1056.5|1055.3|1056.4|1055.2|1056.7|1055.5|1055.9|1054.7|179
1748003100000|2025-05-23 12:25:00|1056.2|1055|1056.9|1055.7|1057.2|1056|1056|1054.8|425
1748003400000|2025-05-23 12:30:00|1056.8|1055.6|1054.1|1052.9|1056.8|1055.6|1054.1|1052.9|562
1748003700000|2025-05-23 12:35:00|1054.3|1053.1|1055.1|1053.9|1055.5|1054.3|1053.8|1052.6|501
1748004000000|2025-05-23 12:40:00|1055|1053.8|1055|1053.8|1055.2|1054|1054.5|1053.3|208
1748007000000|2025-05-23 13:30:00|1054.6|1053.4|1054.8|1053.6|1057.4|1056.2|1053.7|1052.5|2808
1748007300000|2025-05-23 13:35:00|1055|1053.8|1055.9|1054.7|1056.8|1055.6|1054.1|1052.9|1246
1748007600000|2025-05-23 13:40:00|1055.7|1054.5|1055.6|1054.4|1055.9|1054.7|1054.8|1053.6|752
1748007900000|2025-05-23 13:45:00|1055.5|1054.3|1054.5|1053.3|1055.5|1054.3|1054.3|1053.1|801
1748008200000|2025-05-23 13:50:00|1054.8|1053.6|1056.2|1055|1056.6|1055.4|1054.4|1053.2|1259
1748008500000|2025-05-23 13:55:00|1056.3|1055.1|1056.3|1055.1|1056.5|1055.3|1054.8|1053.6|547
1748008800000|2025-05-23 14:00:00|1056|1054.8|1056.5|1055.3|1057.8|1056.6|1055.8|1054.6|992
1748009100000|2025-05-23 14:05:00|1056.6|1055.4|1056.7|1055.5|1057|1055.8|1056.1|1054.9|958
1748009400000|2025-05-23 14:10:00|1056.6|1055.4|1055.8|1054.6|1056.7|1055.5|1055.2|1054|1085
1748009700000|2025-05-23 14:15:00|1055.9|1054.7|1056.7|1055.5|1057.8|1056.6|1055.8|1054.6|902
1748010000000|2025-05-23 14:20:00|1056.8|1055.6|1055.5|1054.3|1057.1|1055.9|1055.1|1053.9|509
1748010300000|2025-05-23 14:25:00|1055.4|1054.2|1055.7|1054.5|1056|1054.8|1055|1053.8|468
1748010600000|2025-05-23 14:30:00|1055.8|1054.6|1055.2|1054|1056.5|1055.3|1055.1|1053.9|625
1748010900000|2025-05-23 14:35:00|1055.1|1053.9|1054.6|1053.4|1055.1|1053.9|1054.5|1053.3|426
1748011200000|2025-05-23 14:40:00|1054.5|1053.3|1056|1054.8|1056|1054.8|1054.5|1053.3|364
1748011500000|2025-05-23 14:45:00|1056.1|1054.9|1055.2|1054|1056.5|1055.3|1054.5|1053.3|417
1748011800000|2025-05-23 14:50:00|1055|1053.8|1053.6|1052.4|1055.1|1053.9|1053.6|1052.4|407
1748012100000|2025-05-23 14:55:00|1053.5|1052.3|1052.8|1051.6|1054|1052.8|1052.6|1051.4|789
1748012400000|2025-05-23 15:00:00|1052.6|1051.4|1053.6|1052.4|1053.6|1052.4|1052|1050.8|1026
1748012700000|2025-05-23 15:05:00|1053.8|1052.6|1053.5|1052.3|1054.7|1053.5|1052.7|1051.5|705
1748013000000|2025-05-23 15:10:00|1053.6|1052.4|1054|1052.8|1054.2|1053|1052.8|1051.6|448
1748013300000|2025-05-23 15:15:00|1054.2|1053|1053.7|1052.5|1054.4|1053.2|1053.5|1052.3|334
1748013600000|2025-05-23 15:20:00|1053.6|1052.4|1053.5|1052.3|1053.9|1052.7|1053.2|1052|177
1748013900000|2025-05-23 15:25:00|1053.7|1052.5|1054.8|1053.6|1054.8|1053.6|1053.5|1052.3|324
1748014200000|2025-05-23 15:30:00|1055.1|1053.9|1054.6|1053.4|1056.3|1055.1|1054.3|1053.1|1205
1748014500000|2025-05-23 15:35:00|1054.8|1053.6|1054.3|1053.1|1055|1053.8|1054.1|1052.9|368
1748014800000|2025-05-23 15:40:00|1054.4|1053.2|1055.1|1053.9|1055.3|1054.1|1054.4|1053.2|359
1748015100000|2025-05-23 15:45:00|1055.2|1054|1055.5|1054.3|1055.6|1054.4|1055.1|1053.9|368
1748015400000|2025-05-23 15:50:00|1055.6|1054.4|1055.6|1054.4|1056.3|1055.1|1055.5|1054.3|455
1748015700000|2025-05-23 15:55:00|1055.3|1054.1|1055.5|1054.3|1055.8|1054.6|1055|1053.8|480
1748016000000|2025-05-23 16:00:00|1055.6|1054.4|1056.1|1054.9|1056.3|1055.1|1055.1|1053.9|528
1748016300000|2025-05-23 16:05:00|1056.2|1055|1056.1|1054.9|1056.3|1055.1|1055.3|1054.1|497
1748016600000|2025-05-23 16:10:00|1056.2|1055|1056.7|1055.5|1056.7|1055.5|1056|1054.8|267
1748016900000|2025-05-23 16:15:00|1056.6|1055.4|1056|1054.8|1056.7|1055.5|1055.7|1054.5|421
1748017200000|2025-05-23 16:20:00|1055.9|1054.7|1056.1|1054.9|1056.3|1055.1|1055.5|1054.3|488
1748017500000|2025-05-23 16:25:00|1056|1054.8|1055.6|1054.4|1056.1|1054.9|1055.3|1054.1|311
1748017800000|2025-05-23 16:30:00|1055.7|1054.5|1057.1|1055.9|1057.3|1056.1|1055.6|1054.4|558
1748018100000|2025-05-23 16:35:00|1057|1055.8|1056.3|1055.1|1057.1|1055.9|1056.3|1055.1|417
1748018400000|2025-05-23 16:40:00|1056.4|1055.2|1055.6|1054.4|1056.5|1055.3|1055.6|1054.4|712
1748018700000|2025-05-23 16:45:00|1055.7|1054.5|1055.4|1054.2|1055.8|1054.6|1055.2|1054|316
1748019000000|2025-05-23 16:50:00|1055.3|1054.1|1055.2|1054|1055.3|1054.1|1054.9|1053.7|263
1748019300000|2025-05-23 16:55:00|1055.3|1054.1|1055.3|1054.1|1056|1054.8|1055.1|1053.9|599
1748019600000|2025-05-23 17:00:00|1055.1|1053.9|1055.6|1054.4|1055.8|1054.6|1055.1|1053.9|199
1748019900000|2025-05-23 17:05:00|1055.7|1054.5|1055.8|1054.6|1055.9|1054.7|1055.6|1054.4|271
1748020200000|2025-05-23 17:10:00|1055.9|1054.7|1055.7|1054.5|1056|1054.8|1055.6|1054.4|252
1748020500000|2025-05-23 17:15:00|1056|1054.8|1055.7|1054.5|1056.1|1054.9|1055.5|1054.3|218
1748020800000|2025-05-23 17:20:00|1055.8|1054.6|1055.6|1054.4|1056|1054.8|1055.5|1054.3|376
1748021100000|2025-05-23 17:25:00|1055.7|1054.5|1055.7|1054.5|1055.8|1054.6|1055.5|1054.3|223
1748021400000|2025-05-23 17:30:00|1055.5|1054.3|1056|1054.8|1056|1054.8|1055.3|1054.1|445
1748021700000|2025-05-23 17:35:00|1056.1|1054.9|1056.6|1055.4|1056.8|1055.6|1055.8|1054.6|408
1748022000000|2025-05-23 17:40:00|1056.7|1055.5|1056.3|1055.1|1057.1|1055.9|1056.2|1055|506
1748022300000|2025-05-23 17:45:00|1056.4|1055.2|1056.4|1055.2|1057.1|1055.9|1056.1|1054.9|175
1748022600000|2025-05-23 17:50:00|1056.3|1055.1|1055.9|1054.7|1056.4|1055.2|1055.9|1054.7|275
1748022900000|2025-05-23 17:55:00|1056.1|1054.9|1055.4|1054.2|1056.1|1054.9|1055.4|1054.2|421
1748023200000|2025-05-23 18:00:00|1055.3|1054.1|1055.9|1054.7|1055.9|1054.7|1055.2|1054|597
1748023500000|2025-05-23 18:05:00|1055.8|1054.6|1055.3|1054.1|1056.1|1054.9|1055.1|1053.9|703
1748023800000|2025-05-23 18:10:00|1055.6|1054.4|1056.3|1055.1|1056.8|1055.6|1055.5|1054.3|2747
1748024100000|2025-05-23 18:15:00|1056.5|1055.3|1056.7|1055.5|1057.3|1056.1|1055.8|1054.6|1414
1748304000000|2025-05-27 00:00:00|1056.2|1055|1055.5|1054.3|1057.2|1056|1054.9|1053.7|664
1748304300000|2025-05-27 00:05:00|1055.6|1054.4|1055.1|1053.9|1055.7|1054.5|1055.1|1053.9|128
1748304600000|2025-05-27 00:10:00|1054.9|1053.7|1055.8|1054.6|1055.8|1054.6|1054.9|1053.7|61
1748304900000|2025-05-27 00:15:00|1055.7|1054.5|1056.1|1054.9|1056.2|1055|1055.7|1054.5|69
1748305200000|2025-05-27 00:20:00|1056|1054.8|1056.5|1055.3|1056.7|1055.5|1056|1054.8|211
1748305500000|2025-05-27 00:25:00|1056.6|1055.4|1057.4|1056.2|1057.7|1056.5|1056.4|1055.2|156
1748305800000|2025-05-27 00:30:00|1057.3|1056.1|1058.1|1056.9|1058.2|1057|1057|1055.8|120
1748306100000|2025-05-27 00:35:00|1058.2|1057|1058.1|1056.9|1058.3|1057.1|1057.9|1056.7|120
1748306400000|2025-05-27 00:40:00|1058|1056.8|1058.3|1057.1|1058.4|1057.2|1057.9|1056.7|46
1748306700000|2025-05-27 00:45:00|1058.4|1057.2|1059.6|1058.4|1059.7|1058.5|1058.2|1057|243
1748307000000|2025-05-27 00:50:00|1059.5|1058.3|1059.4|1058.2|1059.8|1058.6|1059.2|1058|149
1748307300000|2025-05-27 00:55:00|1059.6|1058.4|1060.2|1059|1060.2|1059|1059.4|1058.2|146
1748307600000|2025-05-27 01:00:00|1060.1|1058.9|1059.7|1058.5|1060.2|1059|1059.4|1058.2|99
1748307900000|2025-05-27 01:05:00|1059.9|1058.7|1058.7|1057.5|1059.9|1058.7|1058.4|1057.2|111
1748308200000|2025-05-27 01:10:00|1058.6|1057.4|1058.4|1057.2|1058.9|1057.7|1058.4|1057.2|62
1748308500000|2025-05-27 01:15:00|1058.2|1057|1058.4|1057.2|1058.9|1057.7|1058.2|1057|112
1748308800000|2025-05-27 01:20:00|1058.5|1057.3|1058.7|1057.5|1058.7|1057.5|1058.2|1057|24
1748309100000|2025-05-27 01:25:00|1058.6|1057.4|1058.7|1057.5|1058.7|1057.5|1058.2|1057|29
1748309400000|2025-05-27 01:30:00|1058.8|1057.6|1058.4|1057.2|1059|1057.8|1058.4|1057.2|3
1748309700000|2025-05-27 01:35:00|1058.3|1057.1|1058.9|1057.7|1059|1057.8|1058.3|1057.1|15
1748310000000|2025-05-27 01:40:00|1058.8|1057.6|1058.5|1057.3|1058.8|1057.6|1058.2|1057|75
1748310300000|2025-05-27 01:45:00|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|1057.8|1056.6|39
1748310600000|2025-05-27 01:50:00|1058.2|1057|1058.6|1057.4|1058.8|1057.6|1058.2|1057|11
1748310900000|2025-05-27 01:55:00|1058.7|1057.5|1058.4|1057.2|1058.7|1057.5|1058.4|1057.2|5
1748311200000|2025-05-27 02:00:00|1058.5|1057.3|1058.2|1057|1058.5|1057.3|1058.2|1057|4
1748311500000|2025-05-27 02:05:00|1058.1|1056.9|1057.7|1056.5|1058.2|1057|1057.7|1056.5|33
1748311800000|2025-05-27 02:10:00|1057.8|1056.6|1058.2|1057|1058.2|1057|1057.7|1056.5|24
1748312100000|2025-05-27 02:15:00|1058.3|1057.1|1058.4|1057.2|1058.5|1057.3|1058.2|1057|12
1748312400000|2025-05-27 02:20:00|1058.3|1057.1|1058.5|1057.3|1058.5|1057.3|1058.3|1057.1|8
1748312700000|2025-05-27 02:25:00|1058.6|1057.4|1058.2|1057|1058.7|1057.5|1058.2|1057|17
1748313000000|2025-05-27 02:30:00|1058.3|1057.1|1058.4|1057.2|1058.7|1057.5|1057.7|1056.5|24
1748313300000|2025-05-27 02:35:00|1058.5|1057.3|1058.4|1057.2|1058.7|1057.5|1058.1|1056.9|37
1748313600000|2025-05-27 02:40:00|1058.5|1057.3|1057.7|1056.5|1058.7|1057.5|1057.7|1056.5|4
1748313900000|2025-05-27 02:45:00|1057.5|1056.3|1058.2|1057|1058.2|1057|1057.4|1056.2|28
1748314200000|2025-05-27 02:50:00|1058.1|1056.9|1058.3|1057.1|1058.4|1057.2|1058|1056.8|63
1748314500000|2025-05-27 02:55:00|1058.2|1057|1058.2|1057|1058.3|1057.1|1058.2|1057|12
1748314800000|2025-05-27 03:00:00|1058.3|1057.1|1058.5|1057.3|1058.6|1057.4|1058.2|1057|16
1748315100000|2025-05-27 03:05:00|1058.6|1057.4|1058.8|1057.6|1059|1057.8|1058.6|1057.4|9
1748315400000|2025-05-27 03:10:00|1058.7|1057.5|1058.8|1057.6|1059|1057.8|1058.5|1057.3|15
1748315700000|2025-05-27 03:15:00|1059|1057.8|1059.5|1058.3|1060|1058.8|1059|1057.8|35
1748316000000|2025-05-27 03:20:00|1059.6|1058.4|1059.8|1058.6|1060.5|1059.3|1059.6|1058.4|37
1748316300000|2025-05-27 03:25:00|1060|1058.8|1059.7|1058.5|1060|1058.8|1059.5|1058.3|36
1748316600000|2025-05-27 03:30:00|1059.8|1058.6|1059.5|1058.3|1059.8|1058.6|1059.5|1058.3|15
1748316900000|2025-05-27 03:35:00|1059.3|1058.1|1059.5|1058.3|1059.8|1058.6|1059.3|1058.1|10
1748317200000|2025-05-27 03:40:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.5|1058.3|3
1748317500000|2025-05-27 03:45:00|1059.6|1058.4|1059.6|1058.4|1059.7|1058.5|1059.5|1058.3|1
1748317800000|2025-05-27 03:50:00|1059.5|1058.3|1059.3|1058.1|1059.6|1058.4|1059.3|1058.1|10
1748318100000|2025-05-27 03:55:00|1059.4|1058.2|1059.5|1058.3|1059.5|1058.3|1059.4|1058.2|1
1748318400000|2025-05-27 04:00:00|1059.3|1058.1|1059.2|1058|1059.3|1058.1|1059.2|1058|9
1748318700000|2025-05-27 04:05:00|1059.3|1058.1|1059.6|1058.4|1059.6|1058.4|1059.2|1058|7
1748319000000|2025-05-27 04:10:00|1059.5|1058.3|1059.3|1058.1|1059.5|1058.3|1059.3|1058.1|2
1748319300000|2025-05-27 04:15:00|1059.2|1058|1059.5|1058.3|1059.5|1058.3|1059|1057.8|10
1748319600000|2025-05-27 04:20:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.5|1058.3|0
1748319900000|2025-05-27 04:25:00|1059.5|1058.3|1059.5|1058.3|1059.7|1058.5|1059.5|1058.3|7
1748320200000|2025-05-27 04:30:00|1059.3|1058.1|1059.4|1058.2|1059.5|1058.3|1059.3|1058.1|5
1748320500000|2025-05-27 04:35:00|1059.3|1058.1|1059.5|1058.3|1059.5|1058.3|1059.3|1058.1|1
1748320800000|2025-05-27 04:40:00|1059.4|1058.2|1059.2|1058|1059.4|1058.2|1059.1|1057.9|3
1748321100000|2025-05-27 04:45:00|1059.1|1057.9|1059.2|1058|1059.4|1058.2|1059.1|1057.9|9
1748321400000|2025-05-27 04:50:00|1059.1|1057.9|1059.2|1058|1059.2|1058|1059.1|1057.9|0
1748321700000|2025-05-27 04:55:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1059.1|1057.9|54
1748322000000|2025-05-27 05:00:00|1059.4|1058.2|1059.3|1058.1|1059.5|1058.3|1059.3|1058.1|7
1748322300000|2025-05-27 05:05:00|1059.4|1058.2|1059.5|1058.3|1059.6|1058.4|1059.4|1058.2|23
1748322600000|2025-05-27 05:10:00|1059.4|1058.2|1059.3|1058.1|1059.4|1058.2|1059.3|1058.1|12
1748322900000|2025-05-27 05:15:00|1059.4|1058.2|1059.1|1057.9|1059.5|1058.3|1059.1|1057.9|15
1748323200000|2025-05-27 05:20:00|1058.8|1057.6|1058.8|1057.6|1058.8|1057.6|1058.7|1057.5|37
1748323500000|2025-05-27 05:25:00|1058.9|1057.7|1059|1057.8|1059.3|1058.1|1058.8|1057.6|15
1748323800000|2025-05-27 05:30:00|1058.8|1057.6|1059.5|1058.3|1059.6|1058.4|1058.8|1057.6|47
1748324100000|2025-05-27 05:35:00|1059.6|1058.4|1059.5|1058.3|1059.7|1058.5|1059.2|1058|3
1748324400000|2025-05-27 05:40:00|1059.6|1058.4|1059.5|1058.3|1059.8|1058.6|1059.4|1058.2|28
1748324700000|2025-05-27 05:45:00|1059.6|1058.4|1059.1|1057.9|1059.6|1058.4|1058.6|1057.4|63
1748325000000|2025-05-27 05:50:00|1059.3|1058.1|1059.6|1058.4|1059.8|1058.6|1059.3|1058.1|27
1748325300000|2025-05-27 05:55:00|1059.5|1058.3|1059.9|1058.7|1059.9|1058.7|1059.5|1058.3|45
1748325600000|2025-05-27 06:00:00|1060.1|1058.9|1059.9|1058.7|1060.1|1058.9|1059.9|1058.7|23
1748325900000|2025-05-27 06:05:00|1060|1058.8|1060.1|1058.9|1060.2|1059|1059.9|1058.7|32
1748326200000|2025-05-27 06:10:00|1060|1058.8|1061.1|1059.9|1061.6|1060.4|1059.9|1058.7|287
1748326500000|2025-05-27 06:15:00|1061|1059.8|1060.8|1059.6|1061.4|1060.2|1060.8|1059.6|125
1748326800000|2025-05-27 06:20:00|1060.9|1059.7|1062|1060.8|1062|1060.8|1060.8|1059.6|84
1748327100000|2025-05-27 06:25:00|1061.9|1060.7|1062.3|1061.1|1062.5|1061.3|1061.8|1060.6|60
1748327400000|2025-05-27 06:30:00|1062.4|1061.2|1062|1060.8|1062.4|1061.2|1062|1060.8|43
1748327700000|2025-05-27 06:35:00|1061.9|1060.7|1061.9|1060.7|1062.2|1061|1061.8|1060.6|54
1748328000000|2025-05-27 06:40:00|1062|1060.8|1061.8|1060.6|1062|1060.8|1061.6|1060.4|110
1748328300000|2025-05-27 06:45:00|1061.6|1060.4|1061.4|1060.2|1061.8|1060.6|1061.1|1059.9|64
1748328600000|2025-05-27 06:50:00|1061.5|1060.3|1060.9|1059.7|1061.5|1060.3|1060.7|1059.5|35
1748328900000|2025-05-27 06:55:00|1061.1|1059.9|1059.9|1058.7|1061.1|1059.9|1059.8|1058.6|202
1748329200000|2025-05-27 07:00:00|1059.8|1058.6|1060.1|1058.9|1060.5|1059.3|1059.3|1058.1|152
1748329500000|2025-05-27 07:05:00|1060.3|1059.1|1060.2|1059|1060.4|1059.2|1060|1058.8|95
1748329800000|2025-05-27 07:10:00|1060.1|1058.9|1059.9|1058.7|1060.3|1059.1|1059.8|1058.6|72
1748330100000|2025-05-27 07:15:00|1059.8|1058.6|1060.1|1058.9|1060.2|1059|1059.8|1058.6|23
1748330400000|2025-05-27 07:20:00|1059.9|1058.7|1060.1|1058.9|1060.2|1059|1059.9|1058.7|65
1748330700000|2025-05-27 07:25:00|1060|1058.8|1059.6|1058.4|1060.1|1058.9|1059.6|1058.4|15
1748331000000|2025-05-27 07:30:00|1059.4|1058.2|1059.1|1057.9|1059.4|1058.2|1058.7|1057.5|109
1748331300000|2025-05-27 07:35:00|1059|1057.8|1059.1|1057.9|1059.2|1058|1058.9|1057.7|8
1748331600000|2025-05-27 07:40:00|1059.2|1058|1059.1|1057.9|1059.3|1058.1|1059.1|1057.9|113
1748331900000|2025-05-27 07:45:00|1059.4|1058.2|1059.1|1057.9|1059.4|1058.2|1058.6|1057.4|47
1748332200000|2025-05-27 07:50:00|1059|1057.8|1058.9|1057.7|1059.2|1058|1058.5|1057.3|24
1748332500000|2025-05-27 07:55:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.8|1057.6|19
1748332800000|2025-05-27 08:00:00|1059.1|1057.9|1059.5|1058.3|1059.5|1058.3|1059|1057.8|19
1748333100000|2025-05-27 08:05:00|1059.6|1058.4|1060|1058.8|1060.1|1058.9|1059.6|1058.4|24
1748333400000|2025-05-27 08:10:00|1060.1|1058.9|1059.5|1058.3|1060.2|1059|1059.2|1058|79
1748333700000|2025-05-27 08:15:00|1059.6|1058.4|1059.8|1058.6|1060.1|1058.9|1059.6|1058.4|44
1748334000000|2025-05-27 08:20:00|1059.9|1058.7|1059.9|1058.7|1059.9|1058.7|1059.6|1058.4|37
1748334300000|2025-05-27 08:25:00|1059.8|1058.6|1059.6|1058.4|1059.9|1058.7|1059.6|1058.4|9
1748334600000|2025-05-27 08:30:00|1059.9|1058.7|1059.7|1058.5|1059.9|1058.7|1059.6|1058.4|21
1748334900000|2025-05-27 08:35:00|1059.6|1058.4|1060|1058.8|1060|1058.8|1059.6|1058.4|56
1748335200000|2025-05-27 08:40:00|1060.1|1058.9|1060.3|1059.1|1060.4|1059.2|1060|1058.8|32
1748335500000|2025-05-27 08:45:00|1060.4|1059.2|1059.7|1058.5|1060.4|1059.2|1059.4|1058.2|87
1748335800000|2025-05-27 08:50:00|1059.6|1058.4|1059.4|1058.2|1059.8|1058.6|1059.3|1058.1|28
1748336100000|2025-05-27 08:55:00|1059.5|1058.3|1059.6|1058.4|1059.6|1058.4|1059.1|1057.9|38
1748336400000|2025-05-27 09:00:00|1059.4|1058.2|1059.7|1058.5|1059.9|1058.7|1059.4|1058.2|32
1748336700000|2025-05-27 09:05:00|1059.8|1058.6|1061.2|1060|1061.7|1060.5|1059.8|1058.6|77
1748337000000|2025-05-27 09:10:00|1061.4|1060.2|1061.1|1059.9|1062|1060.8|1061|1059.8|99
1748337300000|2025-05-27 09:15:00|1061.2|1060|1060.8|1059.6|1061.2|1060|1060.8|1059.6|69
1748337600000|2025-05-27 09:20:00|1060.7|1059.5|1060.6|1059.4|1060.9|1059.7|1060.4|1059.2|50
1748337900000|2025-05-27 09:25:00|1060.7|1059.5|1060.8|1059.6|1061.4|1060.2|1060.6|1059.4|128
1748338200000|2025-05-27 09:30:00|1060.9|1059.7|1061.1|1059.9|1061.1|1059.9|1060.4|1059.2|55
1748338500000|2025-05-27 09:35:00|1060.9|1059.7|1060.6|1059.4|1060.9|1059.7|1060.2|1059|51
1748338800000|2025-05-27 09:40:00|1060.5|1059.3|1060.1|1058.9|1060.6|1059.4|1060.1|1058.9|87
1748339100000|2025-05-27 09:45:00|1059.9|1058.7|1059.7|1058.5|1059.9|1058.7|1059.6|1058.4|20
1748339400000|2025-05-27 09:50:00|1059.6|1058.4|1059.3|1058.1|1059.7|1058.5|1059.2|1058|87
1748339700000|2025-05-27 09:55:00|1059.4|1058.2|1059.6|1058.4|1059.6|1058.4|1059.4|1058.2|56
1748340000000|2025-05-27 10:00:00|1059.5|1058.3|1058.7|1057.5|1059.6|1058.4|1058.5|1057.3|42
1748340300000|2025-05-27 10:05:00|1058.8|1057.6|1058.5|1057.3|1058.9|1057.7|1058.5|1057.3|58
1748340600000|2025-05-27 10:10:00|1058.4|1057.2|1058.4|1057.2|1058.5|1057.3|1058.2|1057|17
1748340900000|2025-05-27 10:15:00|1058.5|1057.3|1058.4|1057.2|1058.6|1057.4|1058.2|1057|34
1748341200000|2025-05-27 10:20:00|1058.5|1057.3|1058.5|1057.3|1058.9|1057.7|1058.5|1057.3|58
1748341500000|2025-05-27 10:25:00|1058.6|1057.4|1058.8|1057.6|1058.9|1057.7|1058.6|1057.4|8
1748341800000|2025-05-27 10:30:00|1058.7|1057.5|1058.5|1057.3|1058.7|1057.5|1058.3|1057.1|21
1748342100000|2025-05-27 10:35:00|1058.6|1057.4|1058.7|1057.5|1058.7|1057.5|1058.4|1057.2|45
1748342400000|2025-05-27 10:40:00|1058.6|1057.4|1057.7|1056.5|1058.6|1057.4|1057.7|1056.5|55
1748342700000|2025-05-27 10:45:00|1058|1056.8|1058.2|1057|1058.3|1057.1|1057.7|1056.5|121
1748343000000|2025-05-27 10:50:00|1058.1|1056.9|1057.9|1056.7|1058.4|1057.2|1057.9|1056.7|30
1748343300000|2025-05-27 10:55:00|1057.8|1056.6|1057.6|1056.4|1057.8|1056.6|1057.5|1056.3|48
1748343600000|2025-05-27 11:00:00|1057.5|1056.3|1058.2|1057|1058.2|1057|1057.5|1056.3|37
1748343900000|2025-05-27 11:05:00|1058.1|1056.9|1057.5|1056.3|1058.2|1057|1057.5|1056.3|27
1748344200000|2025-05-27 11:10:00|1057.4|1056.2|1057.5|1056.3|1057.9|1056.7|1057.3|1056.1|121
1748344500000|2025-05-27 11:15:00|1057.6|1056.4|1057.2|1056|1057.7|1056.5|1057.2|1056|22
1748344800000|2025-05-27 11:20:00|1057.3|1056.1|1057.2|1056|1057.3|1056.1|1056.9|1055.7|66
1748345100000|2025-05-27 11:25:00|1057.3|1056.1|1057.3|1056.1|1057.5|1056.3|1057.1|1055.9|53
1748345400000|2025-05-27 11:30:00|1057.4|1056.2|1057.3|1056.1|1057.7|1056.5|1056.9|1055.7|103
1748345700000|2025-05-27 11:35:00|1057.6|1056.4|1058.8|1057.6|1059.6|1058.4|1057.6|1056.4|213
1748346000000|2025-05-27 11:40:00|1058.7|1057.5|1059.1|1057.9|1059.2|1058|1058.7|1057.5|32
1748346300000|2025-05-27 11:45:00|1059.2|1058|1059.9|1058.7|1060|1058.8|1058.8|1057.6|87
1748346600000|2025-05-27 11:50:00|1060|1058.8|1060.3|1059.1|1060.3|1059.1|1059.9|1058.7|102
1748346900000|2025-05-27 11:55:00|1060.4|1059.2|1060.2|1059|1061.1|1059.9|1060.2|1059|140
1748347200000|2025-05-27 12:00:00|1060.1|1058.9|1060.3|1059.1|1060.5|1059.3|1058.7|1057.5|304
1748347500000|2025-05-27 12:05:00|1060.4|1059.2|1059.6|1058.4|1060.8|1059.6|1059.6|1058.4|55
1748347800000|2025-05-27 12:10:00|1059.8|1058.6|1059.6|1058.4|1059.8|1058.6|1059.6|1058.4|67
1748348100000|2025-05-27 12:15:00|1059.8|1058.6|1059.8|1058.6|1060.2|1059|1059.6|1058.4|111
1748348400000|2025-05-27 12:20:00|1059.9|1058.7|1059.7|1058.5|1060.5|1059.3|1059.4|1058.2|332
1748348700000|2025-05-27 12:25:00|1059.8|1058.6|1060.2|1059|1060.3|1059.1|1059.7|1058.5|39
1748349000000|2025-05-27 12:30:00|1060.3|1059.1|1060.3|1059.1|1060.8|1059.6|1060|1058.8|154
1748349300000|2025-05-27 12:35:00|1060.4|1059.2|1061.8|1060.6|1061.9|1060.7|1060.2|1059|376
1748349600000|2025-05-27 12:40:00|1061.9|1060.7|1061.2|1060|1062.2|1061|1061|1059.8|369
1748352600000|2025-05-27 13:30:00|1061.6|1060.4|1061.6|1060.4|1062.2|1061|1060.7|1059.5|1857
1748352900000|2025-05-27 13:35:00|1061.7|1060.5|1060.6|1059.4|1061.8|1060.6|1060.1|1058.9|879
1748353200000|2025-05-27 13:40:00|1060.5|1059.3|1061.4|1060.2|1061.7|1060.5|1060.1|1058.9|752
1748353500000|2025-05-27 13:45:00|1061.5|1060.3|1060.2|1059|1062.2|1061|1060.2|1059|765
1748353800000|2025-05-27 13:50:00|1060.5|1059.3|1060.8|1059.6|1061|1059.8|1059.7|1058.5|578
1748354100000|2025-05-27 13:55:00|1060.6|1059.4|1060.4|1059.2|1060.8|1059.6|1059.8|1058.6|471
1748354400000|2025-05-27 14:00:00|1060.5|1059.3|1060.3|1059.1|1061.3|1060.1|1060|1058.8|657
1748354700000|2025-05-27 14:05:00|1060.1|1058.9|1060.2|1059|1061.3|1060.1|1060.1|1058.9|653
1748355000000|2025-05-27 14:10:00|1060.1|1058.9|1058.3|1057.1|1060.2|1059|1058|1056.8|846
1748355300000|2025-05-27 14:15:00|1058.2|1057|1059.3|1058.1|1059.5|1058.3|1058.2|1057|284
1748355600000|2025-05-27 14:20:00|1059.2|1058|1057.8|1056.6|1059.6|1058.4|1057.8|1056.6|527
1748355900000|2025-05-27 14:25:00|1057.6|1056.4|1056.8|1055.6|1058.1|1056.9|1056.7|1055.5|636
1748356200000|2025-05-27 14:30:00|1056.7|1055.5|1056.2|1055|1056.8|1055.6|1055.8|1054.6|785
1748356500000|2025-05-27 14:35:00|1056.1|1054.9|1056.1|1054.9|1056.7|1055.5|1055.8|1054.6|381
1748356800000|2025-05-27 14:40:00|1056|1054.8|1057|1055.8|1057.1|1055.9|1056|1054.8|974
1748357100000|2025-05-27 14:45:00|1057.1|1055.9|1056.1|1054.9|1057.1|1055.9|1055.8|1054.6|360
1748357400000|2025-05-27 14:50:00|1056.2|1055|1056.1|1054.9|1056.3|1055.1|1055.8|1054.6|276
1748357700000|2025-05-27 14:55:00|1056.2|1055|1056.3|1055.1|1056.3|1055.1|1055.8|1054.6|704
1748358000000|2025-05-27 15:00:00|1056.5|1055.3|1056|1054.8|1057.2|1056|1055.7|1054.5|401
1748358300000|2025-05-27 15:05:00|1055.9|1054.7|1056.7|1055.5|1057.2|1056|1055.7|1054.5|621
1748358600000|2025-05-27 15:10:00|1057|1055.8|1057.2|1056|1057.4|1056.2|1056.6|1055.4|350
1748358900000|2025-05-27 15:15:00|1057.1|1055.9|1058.4|1057.2|1058.7|1057.5|1057.1|1055.9|573
1748359200000|2025-05-27 15:20:00|1058.5|1057.3|1058.4|1057.2|1058.9|1057.7|1058.3|1057.1|356
1748359500000|2025-05-27 15:25:00|1058.5|1057.3|1059.1|1057.9|1059.3|1058.1|1058.2|1057|271
1748359800000|2025-05-27 15:30:00|1058.9|1057.7|1058.9|1057.7|1059.4|1058.2|1058.6|1057.4|588
1748360100000|2025-05-27 15:35:00|1058.8|1057.6|1058.1|1056.9|1059.4|1058.2|1058.1|1056.9|468
1748360400000|2025-05-27 15:40:00|1058.3|1057.1|1057.6|1056.4|1058.3|1057.1|1057.4|1056.2|209
1748360700000|2025-05-27 15:45:00|1057.7|1056.5|1058.2|1057|1058.2|1057|1057.4|1056.2|185
1748361000000|2025-05-27 15:50:00|1058.1|1056.9|1058.2|1057|1058.5|1057.3|1057.9|1056.7|280
1748361300000|2025-05-27 15:55:00|1058.4|1057.2|1058.1|1056.9|1058.7|1057.5|1057.9|1056.7|296
1748361600000|2025-05-27 16:00:00|1058.2|1057|1057.9|1056.7|1058.2|1057|1057.4|1056.2|214
1748361900000|2025-05-27 16:05:00|1058|1056.8|1058.4|1057.2|1059.7|1058.5|1057.9|1056.7|480
1748362200000|2025-05-27 16:10:00|1058.3|1057.1|1057.4|1056.2|1058.8|1057.6|1057.4|1056.2|275
1748362500000|2025-05-27 16:15:00|1057.3|1056.1|1057.2|1056|1057.3|1056.1|1056.2|1055|390
1748362800000|2025-05-27 16:20:00|1057.4|1056.2|1057.7|1056.5|1057.7|1056.5|1056.8|1055.6|308
1748363100000|2025-05-27 16:25:00|1057.8|1056.6|1057.2|1056|1057.9|1056.7|1056.8|1055.6|181
1748363400000|2025-05-27 16:30:00|1056.9|1055.7|1056.7|1055.5|1057.2|1056|1056.2|1055|952
1748363700000|2025-05-27 16:35:00|1056.8|1055.6|1056.4|1055.2|1056.8|1055.6|1055.8|1054.6|387
1748364000000|2025-05-27 16:40:00|1056.3|1055.1|1057.1|1055.9|1057.3|1056.1|1056.2|1055|336
1748364300000|2025-05-27 16:45:00|1057.3|1056.1|1056.8|1055.6|1057.3|1056.1|1056.3|1055.1|340
1748364600000|2025-05-27 16:50:00|1056.9|1055.7|1057.7|1056.5|1057.7|1056.5|1056.8|1055.6|299
1748364900000|2025-05-27 16:55:00|1057.6|1056.4|1056.9|1055.7|1057.7|1056.5|1056.7|1055.5|321
1748365200000|2025-05-27 17:00:00|1057.1|1055.9|1057.2|1056|1057.4|1056.2|1056.8|1055.6|174
1748365500000|2025-05-27 17:05:00|1057.3|1056.1|1057.8|1056.6|1057.8|1056.6|1056.8|1055.6|243
1748365800000|2025-05-27 17:10:00|1057.9|1056.7|1057.8|1056.6|1058.4|1057.2|1057.4|1056.2|276
1748366100000|2025-05-27 17:15:00|1057.7|1056.5|1057.7|1056.5|1057.9|1056.7|1057.4|1056.2|209
1748366400000|2025-05-27 17:20:00|1057.6|1056.4|1057.2|1056|1057.7|1056.5|1057.1|1055.9|206
1748366700000|2025-05-27 17:25:00|1057.1|1055.9|1057.2|1056|1057.6|1056.4|1057.1|1055.9|400
1748367000000|2025-05-27 17:30:00|1057.1|1055.9|1057.6|1056.4|1057.7|1056.5|1057.1|1055.9|327
1748367300000|2025-05-27 17:35:00|1057.5|1056.3|1057.7|1056.5|1057.9|1056.7|1057.3|1056.1|583
1748367600000|2025-05-27 17:40:00|1057.5|1056.3|1057.9|1056.7|1058.1|1056.9|1057.3|1056.1|347
1748367900000|2025-05-27 17:45:00|1058.1|1056.9|1057.2|1056|1058.2|1057|1057.2|1056|632
1748368200000|2025-05-27 17:50:00|1056.9|1055.7|1056.4|1055.2|1057.2|1056|1056.4|1055.2|176
1748368500000|2025-05-27 17:55:00|1056.7|1055.5|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|376
1748368800000|2025-05-27 18:00:00|1056.4|1055.2|1057.4|1056.2|1057.6|1056.4|1056.1|1054.9|979
1748369100000|2025-05-27 18:05:00|1057.3|1056.1|1056.7|1055.5|1057.5|1056.3|1056.5|1055.3|1002
1748369400000|2025-05-27 18:10:00|1056.8|1055.6|1057.3|1056.1|1057.9|1056.7|1056.4|1055.2|1868
1748369700000|2025-05-27 18:15:00|1057.5|1056.3|1056.8|1055.6|1058.8|1057.6|1056.6|1055.4|1040
1748390400000|2025-05-28 00:00:00|1057.1|1055.9|1058.6|1057.4|1058.8|1057.6|1056.6|1055.4|298
1748390700000|2025-05-28 00:05:00|1058.7|1057.5|1058|1056.8|1058.8|1057.6|1058|1056.8|140
1748391000000|2025-05-28 00:10:00|1058.1|1056.9|1056.9|1055.7|1058.1|1056.9|1056.3|1055.1|160
1748391300000|2025-05-28 00:15:00|1057|1055.8|1056.5|1055.3|1057.1|1055.9|1056.4|1055.2|69
1748391600000|2025-05-28 00:20:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|25
1748391900000|2025-05-28 00:25:00|1056.4|1055.2|1056.1|1054.9|1056.5|1055.3|1056|1054.8|24
1748392200000|2025-05-28 00:30:00|1056.2|1055|1056.2|1055|1056.4|1055.2|1056.1|1054.9|18
1748392500000|2025-05-28 00:35:00|1056|1054.8|1056.1|1054.9|1056.2|1055|1055.9|1054.7|51
1748392800000|2025-05-28 00:40:00|1056.2|1055|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|68
1748393100000|2025-05-28 00:45:00|1056.4|1055.2|1056.1|1054.9|1056.4|1055.2|1055.7|1054.5|326
1748393400000|2025-05-28 00:50:00|1056.2|1055|1056.1|1054.9|1056.2|1055|1056.1|1054.9|2
1748393700000|2025-05-28 00:55:00|1056.4|1055.2|1056.6|1055.4|1056.6|1055.4|1056.4|1055.2|25
1748394000000|2025-05-28 01:00:00|1056.5|1055.3|1056.5|1055.3|1056.7|1055.5|1056.4|1055.2|100
1748394300000|2025-05-28 01:05:00|1056.4|1055.2|1056.6|1055.4|1056.9|1055.7|1056.4|1055.2|26
1748394600000|2025-05-28 01:10:00|1056.5|1055.3|1056.4|1055.2|1056.6|1055.4|1056.4|1055.2|11
1748394900000|2025-05-28 01:15:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.5|1055.3|8
1748395200000|2025-05-28 01:20:00|1056.6|1055.4|1056.9|1055.7|1057|1055.8|1056.5|1055.3|58
1748395500000|2025-05-28 01:25:00|1056.8|1055.6|1056.9|1055.7|1056.9|1055.7|1056.8|1055.6|11
1748395800000|2025-05-28 01:30:00|1057|1055.8|1057.1|1055.9|1057.3|1056.1|1056.9|1055.7|54
1748396100000|2025-05-28 01:35:00|1057.2|1056|1056.2|1055|1057.4|1056.2|1056|1054.8|77
1748396400000|2025-05-28 01:40:00|1056.3|1055.1|1056|1054.8|1056.7|1055.5|1056|1054.8|21
1748396700000|2025-05-28 01:45:00|1056.1|1054.9|1056.2|1055|1056.3|1055.1|1056|1054.8|3
1748397000000|2025-05-28 01:50:00|1056.3|1055.1|1056.2|1055|1056.5|1055.3|1056.2|1055|15
1748397300000|2025-05-28 01:55:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1056.2|1055|2
1748397600000|2025-05-28 02:00:00|1056.5|1055.3|1056.5|1055.3|1056.8|1055.6|1056.5|1055.3|45
1748397900000|2025-05-28 02:05:00|1056.6|1055.4|1056.7|1055.5|1056.9|1055.7|1056.4|1055.2|35
1748398200000|2025-05-28 02:10:00|1056.6|1055.4|1057.2|1056|1057.3|1056.1|1056.6|1055.4|51
1748398500000|2025-05-28 02:15:00|1057|1055.8|1057.2|1056|1057.8|1056.6|1056.9|1055.7|96
1748398800000|2025-05-28 02:20:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.3|1056.1|21
1748399100000|2025-05-28 02:25:00|1057.4|1056.2|1057.7|1056.5|1057.7|1056.5|1057.4|1056.2|18
1748399400000|2025-05-28 02:30:00|1057.8|1056.6|1058.5|1057.3|1058.8|1057.6|1057.7|1056.5|76
1748399700000|2025-05-28 02:35:00|1058.6|1057.4|1057.9|1056.7|1058.6|1057.4|1057.9|1056.7|33
1748400000000|2025-05-28 02:40:00|1058|1056.8|1058|1056.8|1058.1|1056.9|1057.9|1056.7|52
1748400300000|2025-05-28 02:45:00|1058.1|1056.9|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|27
1748400600000|2025-05-28 02:50:00|1057.8|1056.6|1057.8|1056.6|1057.9|1056.7|1057.7|1056.5|5
1748400900000|2025-05-28 02:55:00|1058.1|1056.9|1057.5|1056.3|1058.1|1056.9|1057.5|1056.3|14
1748401200000|2025-05-28 03:00:00|1057.7|1056.5|1057.2|1056|1057.7|1056.5|1057.1|1055.9|12
1748401500000|2025-05-28 03:05:00|1057.1|1055.9|1057.2|1056|1057.3|1056.1|1057|1055.8|29
1748401800000|2025-05-28 03:10:00|1057.3|1056.1|1057.2|1056|1057.5|1056.3|1057.2|1056|31
1748402100000|2025-05-28 03:15:00|1057.3|1056.1|1056.2|1055|1057.3|1056.1|1056.2|1055|17
1748402400000|2025-05-28 03:20:00|1056|1054.8|1055.7|1054.5|1056.1|1054.9|1055.7|1054.5|53
1748402700000|2025-05-28 03:25:00|1055.5|1054.3|1055.7|1054.5|1055.7|1054.5|1055.4|1054.2|16
1748403000000|2025-05-28 03:30:00|1055.5|1054.3|1055.7|1054.5|1055.7|1054.5|1055.5|1054.3|22
1748403300000|2025-05-28 03:35:00|1055.5|1054.3|1055.9|1054.7|1056.1|1054.9|1055.5|1054.3|128
1748403600000|2025-05-28 03:40:00|1055.7|1054.5|1055.8|1054.6|1056|1054.8|1055.7|1054.5|20
1748403900000|2025-05-28 03:45:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.7|1054.5|4
1748404200000|2025-05-28 03:50:00|1056.2|1055|1056.4|1055.2|1056.5|1055.3|1056.1|1054.9|25
1748404500000|2025-05-28 03:55:00|1056.6|1055.4|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|48
1748404800000|2025-05-28 04:00:00|1056.7|1055.5|1056.8|1055.6|1057|1055.8|1056.7|1055.5|9
1748405100000|2025-05-28 04:05:00|1056.9|1055.7|1057.2|1056|1057.3|1056.1|1056.9|1055.7|27
1748405400000|2025-05-28 04:10:00|1057.1|1055.9|1057|1055.8|1057.3|1056.1|1057|1055.8|16
1748405700000|2025-05-28 04:15:00|1056.8|1055.6|1057|1055.8|1057|1055.8|1056.7|1055.5|28
1748406000000|2025-05-28 04:20:00|||||||||3
1748406300000|2025-05-28 04:25:00|1056.9|1055.7|1056.8|1055.6|1057|1055.8|1056.7|1055.5|7
1748406600000|2025-05-28 04:30:00|1057|1055.8|1057|1055.8|1057|1055.8|1057|1055.8|5
1748406900000|2025-05-28 04:35:00|||||||||3
1748407200000|2025-05-28 04:40:00|1057.1|1055.9|1057|1055.8|1057.2|1056|1057|1055.8|7
1748407500000|2025-05-28 04:45:00|1056.8|1055.6|1056.7|1055.5|1056.8|1055.6|1056.7|1055.5|3
1748407800000|2025-05-28 04:50:00|1056.8|1055.6|1057|1055.8|1057|1055.8|1056.8|1055.6|1
1748408100000|2025-05-28 04:55:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.7|1055.5|4
1748408400000|2025-05-28 05:00:00|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|1
1748408700000|2025-05-28 05:05:00|1056.8|1055.6|1056.7|1055.5|1056.8|1055.6|1056.7|1055.5|2
1748409000000|2025-05-28 05:10:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1
1748409300000|2025-05-28 05:15:00|1056.7|1055.5|1056.7|1055.5|1056.8|1055.6|1056.7|1055.5|1
1748409600000|2025-05-28 05:20:00|1056.8|1055.6|1056.7|1055.5|1056.8|1055.6|1056.7|1055.5|1
1748409900000|2025-05-28 05:25:00|1056.8|1055.6|1056.7|1055.5|1056.8|1055.6|1056.7|1055.5|3
1748410200000|2025-05-28 05:30:00|1056.8|1055.6|1055.9|1054.7|1057|1055.8|1055.9|1054.7|85
1748410500000|2025-05-28 05:35:00|1055.7|1054.5|1055.7|1054.5|1056.1|1054.9|1055.6|1054.4|105
1748410800000|2025-05-28 05:40:00|1055.6|1054.4|1055.6|1054.4|1056.2|1055|1055.6|1054.4|50
1748411100000|2025-05-28 05:45:00|1055.5|1054.3|1055.5|1054.3|1055.8|1054.6|1055.4|1054.2|42
1748411400000|2025-05-28 05:50:00|1055.6|1054.4|1055.7|1054.5|1055.7|1054.5|1055.4|1054.2|5
1748411700000|2025-05-28 05:55:00|1055.6|1054.4|1055.1|1053.9|1055.7|1054.5|1054.8|1053.6|87
1748412000000|2025-05-28 06:00:00|1055.2|1054|1055.1|1053.9|1055.2|1054|1054.8|1053.6|29
1748412300000|2025-05-28 06:05:00|1055|1053.8|1054.9|1053.7|1055.1|1053.9|1054.8|1053.6|17
1748412600000|2025-05-28 06:10:00|1054.6|1053.4|1054.7|1053.5|1054.7|1053.5|1054.4|1053.2|134
1748412900000|2025-05-28 06:15:00|1054.9|1053.7|1054.7|1053.5|1054.9|1053.7|1054.6|1053.4|34
1748413200000|2025-05-28 06:20:00|1054.9|1053.7|1055.7|1054.5|1055.7|1054.5|1054.8|1053.6|39
1748413500000|2025-05-28 06:25:00|1055.5|1054.3|1055.1|1053.9|1055.5|1054.3|1054.9|1053.7|20
1748413800000|2025-05-28 06:30:00|1055.2|1054|1055.9|1054.7|1056.4|1055.2|1055.2|1054|48
1748414100000|2025-05-28 06:35:00|1055.8|1054.6|1055.8|1054.6|1056|1054.8|1055.8|1054.6|7
1748414400000|2025-05-28 06:40:00|1055.7|1054.5|1055.7|1054.5|1056|1054.8|1055.7|1054.5|10
1748414700000|2025-05-28 06:45:00|1055.8|1054.6|1055.5|1054.3|1055.8|1054.6|1055.4|1054.2|6
1748415000000|2025-05-28 06:50:00|1055.6|1054.4|1055.5|1054.3|1055.8|1054.6|1055.4|1054.2|13
1748415300000|2025-05-28 06:55:00|1055.6|1054.4|1055.6|1054.4|1055.8|1054.6|1055.4|1054.2|39
1748415600000|2025-05-28 07:00:00|1055.5|1054.3|1055|1053.8|1055.7|1054.5|1055|1053.8|93
1748415900000|2025-05-28 07:05:00|1054.9|1053.7|1054.9|1053.7|1055.1|1053.9|1054.9|1053.7|11
1748416200000|2025-05-28 07:10:00|1055|1053.8|1055.4|1054.2|1055.7|1054.5|1054.9|1053.7|23
1748416500000|2025-05-28 07:15:00|1055.6|1054.4|1055.5|1054.3|1055.8|1054.6|1055.5|1054.3|30
1748416800000|2025-05-28 07:20:00|1055.6|1054.4|1055.2|1054|1055.9|1054.7|1055.2|1054|56
1748417100000|2025-05-28 07:25:00|1055.1|1053.9|1055.5|1054.3|1055.9|1054.7|1055|1053.8|46
1748417400000|2025-05-28 07:30:00|1055.7|1054.5|1054.7|1053.5|1055.7|1054.5|1054.7|1053.5|176
1748417700000|2025-05-28 07:35:00|1054.6|1053.4|1055|1053.8|1055.2|1054|1054.4|1053.2|118
1748418000000|2025-05-28 07:40:00|1055.1|1053.9|1055.2|1054|1055.4|1054.2|1055.1|1053.9|44
1748418300000|2025-05-28 07:45:00|1055.4|1054.2|1055.5|1054.3|1055.6|1054.4|1055.2|1054|91
1748418600000|2025-05-28 07:50:00|1055.4|1054.2|1055.7|1054.5|1056.2|1055|1055.4|1054.2|48
1748418900000|2025-05-28 07:55:00|1055.6|1054.4|1055.2|1054|1055.6|1054.4|1055.2|1054|107
1748419200000|2025-05-28 08:00:00|1055.3|1054.1|1055.2|1054|1055.4|1054.2|1054.9|1053.7|54
1748419500000|2025-05-28 08:05:00|1055.4|1054.2|1055.4|1054.2|1055.4|1054.2|1055.2|1054|103
1748419800000|2025-05-28 08:10:00|1055.2|1054|1054.9|1053.7|1055.4|1054.2|1054.9|1053.7|44
1748420100000|2025-05-28 08:15:00|1055|1053.8|1054.9|1053.7|1055.1|1053.9|1054.7|1053.5|16
1748420400000|2025-05-28 08:20:00|1054.7|1053.5|1054.6|1053.4|1054.9|1053.7|1054.4|1053.2|83
1748420700000|2025-05-28 08:25:00|1054.7|1053.5|1054.7|1053.5|1055.2|1054|1054.7|1053.5|63
1748421000000|2025-05-28 08:30:00|1054.9|1053.7|1055.2|1054|1055.2|1054|1054.9|1053.7|21
1748421300000|2025-05-28 08:35:00|1055.4|1054.2|1055.4|1054.2|1055.9|1054.7|1055.2|1054|34
1748421600000|2025-05-28 08:40:00|1055.6|1054.4|1056.2|1055|1056.2|1055|1055.6|1054.4|26
1748421900000|2025-05-28 08:45:00|1056.1|1054.9|1055.9|1054.7|1056.1|1054.9|1055.7|1054.5|23
1748422200000|2025-05-28 08:50:00|1056|1054.8|1056|1054.8|1056.2|1055|1055.9|1054.7|21
1748422500000|2025-05-28 08:55:00|1055.9|1054.7|1056.2|1055|1056.3|1055.1|1055.9|1054.7|24
1748422800000|2025-05-28 09:00:00|1056|1054.8|1055.7|1054.5|1056.2|1055|1055.7|1054.5|55
1748423100000|2025-05-28 09:05:00|1055.9|1054.7|1055.9|1054.7|1056.2|1055|1055.9|1054.7|85
1748423400000|2025-05-28 09:10:00|1055.7|1054.5|1055.4|1054.2|1055.9|1054.7|1055.2|1054|8
1748423700000|2025-05-28 09:15:00|1055.2|1054|1055.2|1054|1055.4|1054.2|1055|1053.8|13
1748424000000|2025-05-28 09:20:00|1055.3|1054.1|1055|1053.8|1055.3|1054.1|1055|1053.8|28
1748424300000|2025-05-28 09:25:00|1055.2|1054|1055.5|1054.3|1055.8|1054.6|1055.1|1053.9|58
1748424600000|2025-05-28 09:30:00|1055.6|1054.4|1055.5|1054.3|1055.9|1054.7|1055.3|1054.1|37
1748424900000|2025-05-28 09:35:00|1055.6|1054.4|1056.2|1055|1056.2|1055|1055.5|1054.3|45
1748425200000|2025-05-28 09:40:00|1056.3|1055.1|1056|1054.8|1056.5|1055.3|1055.9|1054.7|77
1748425500000|2025-05-28 09:45:00|1056.1|1054.9|1056.2|1055|1056.5|1055.3|1055.9|1054.7|19
1748425800000|2025-05-28 09:50:00|1056.3|1055.1|1056.2|1055|1056.4|1055.2|1056|1054.8|44
1748426100000|2025-05-28 09:55:00|1056.1|1054.9|1055.7|1054.5|1056.2|1055|1055.7|1054.5|65
1748426400000|2025-05-28 10:00:00|1055.5|1054.3|1055.9|1054.7|1055.9|1054.7|1055.2|1054|60
1748426700000|2025-05-28 10:05:00|1055.8|1054.6|1055.3|1054.1|1056.1|1054.9|1055.3|1054.1|32
1748427000000|2025-05-28 10:10:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1054.8|1053.6|51
1748427300000|2025-05-28 10:15:00|1055.4|1054.2|1055.7|1054.5|1055.7|1054.5|1055.3|1054.1|1
1748427600000|2025-05-28 10:20:00|1055.8|1054.6|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|10
1748427900000|2025-05-28 10:25:00|1056.2|1055|1055.5|1054.3|1056.2|1055|1055.5|1054.3|24
1748428200000|2025-05-28 10:30:00|1055.7|1054.5|1055.2|1054|1055.9|1054.7|1055.2|1054|232
1748428500000|2025-05-28 10:35:00|1055.4|1054.2|1055.2|1054|1055.4|1054.2|1055.2|1054|101
1748428800000|2025-05-28 10:40:00|1055|1053.8|1054.5|1053.3|1055|1053.8|1054.4|1053.2|52
1748429100000|2025-05-28 10:45:00|1054.4|1053.2|1054.3|1053.1|1054.7|1053.5|1054|1052.8|305
1748429400000|2025-05-28 10:50:00|1054.2|1053|1054.5|1053.3|1054.7|1053.5|1054.1|1052.9|109
1748429700000|2025-05-28 10:55:00|1054.4|1053.2|1054.2|1053|1054.5|1053.3|1054.2|1053|50
1748430000000|2025-05-28 11:00:00|1054.3|1053.1|1054.6|1053.4|1054.7|1053.5|1053.9|1052.7|134
1748430300000|2025-05-28 11:05:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|37
1748430600000|2025-05-28 11:10:00|1054.3|1053.1|1054.3|1053.1|1054.5|1053.3|1054.3|1053.1|69
1748430900000|2025-05-28 11:15:00|1054.2|1053|1053.3|1052.1|1054.2|1053|1052.8|1051.6|164
1748431200000|2025-05-28 11:20:00|1053.4|1052.2|1053|1051.8|1053.4|1052.2|1053|1051.8|70
1748431500000|2025-05-28 11:25:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1053|1051.8|85
1748431800000|2025-05-28 11:30:00|1053.3|1052.1|1053.6|1052.4|1053.7|1052.5|1053.2|1052|112
1748432100000|2025-05-28 11:35:00|1053.7|1052.5|1054.5|1053.3|1054.5|1053.3|1053.5|1052.3|254
1748432400000|2025-05-28 11:40:00|1054.4|1053.2|1053.9|1052.7|1054.5|1053.3|1053.8|1052.6|133
1748432700000|2025-05-28 11:45:00|1053.8|1052.6|1053.5|1052.3|1053.9|1052.7|1053.5|1052.3|46
1748433000000|2025-05-28 11:50:00|1053.4|1052.2|1053.2|1052|1053.5|1052.3|1053.2|1052|129
1748433300000|2025-05-28 11:55:00|1052.9|1051.7|1052.9|1051.7|1053.2|1052|1052.9|1051.7|66
1748433600000|2025-05-28 12:00:00|1053|1051.8|1053.8|1052.6|1053.8|1052.6|1052.9|1051.7|173
1748433900000|2025-05-28 12:05:00|1053.9|1052.7|1054.9|1053.7|1055.3|1054.1|1053.7|1052.5|143
1748434200000|2025-05-28 12:10:00|1054.8|1053.6|1054.8|1053.6|1054.9|1053.7|1054.2|1053|43
1748434500000|2025-05-28 12:15:00|1054.7|1053.5|1053.9|1052.7|1054.8|1053.6|1053.9|1052.7|29
1748434800000|2025-05-28 12:20:00|1054.2|1053|1053.2|1052|1054.4|1053.2|1053.2|1052|69
1748435100000|2025-05-28 12:25:00|1053.1|1051.9|1053.4|1052.2|1053.5|1052.3|1053.1|1051.9|62
1748435400000|2025-05-28 12:30:00|1053.3|1052.1|1052.8|1051.6|1053.4|1052.2|1052.8|1051.6|137
1748435700000|2025-05-28 12:35:00|1052.9|1051.7|1053.1|1051.9|1053.3|1052.1|1052.8|1051.6|180
1748436000000|2025-05-28 12:40:00|1053|1051.8|1052.9|1051.7|1053.2|1052|1052.5|1051.3|186
1748439000000|2025-05-28 13:30:00|1052.1|1050.9|1052.6|1051.4|1053.2|1052|1051.8|1050.6|2234
1748439300000|2025-05-28 13:35:00|1052.5|1051.3|1050.9|1049.7|1052.9|1051.7|1050.3|1049.1|920
1748439600000|2025-05-28 13:40:00|1050.8|1049.6|1050.5|1049.3|1051.1|1049.9|1050.3|1049.1|1124
1748439900000|2025-05-28 13:45:00|1050.6|1049.4|1050.6|1049.4|1051.7|1050.5|1050.5|1049.3|1195
1748440200000|2025-05-28 13:50:00|1050.5|1049.3|1049.6|1048.4|1050.6|1049.4|1048.8|1047.6|1135
1748440500000|2025-05-28 13:55:00|1049.5|1048.3|1050.5|1049.3|1050.5|1049.3|1049|1047.8|896
1748440800000|2025-05-28 14:00:00|1050.4|1049.2|1050.6|1049.4|1050.9|1049.7|1050|1048.8|801
1748441100000|2025-05-28 14:05:00|1050.4|1049.2|1050.9|1049.7|1051.1|1049.9|1050.4|1049.2|456
1748441400000|2025-05-28 14:10:00|1050.8|1049.6|1050.4|1049.2|1051|1049.8|1050.1|1048.9|633
1748441700000|2025-05-28 14:15:00|1050.5|1049.3|1050.2|1049|1050.5|1049.3|1049.8|1048.6|566
1748442000000|2025-05-28 14:20:00|1050.3|1049.1|1050.1|1048.9|1050.9|1049.7|1050|1048.8|433
1748442300000|2025-05-28 14:25:00|1050.2|1049|1050|1048.8|1050.3|1049.1|1049.4|1048.2|493
1748442600000|2025-05-28 14:30:00|1049.8|1048.6|1049.5|1048.3|1049.8|1048.6|1048.8|1047.6|758
1748442900000|2025-05-28 14:35:00|1049.4|1048.2|1049|1047.8|1050|1048.8|1048.9|1047.7|285
1748443200000|2025-05-28 14:40:00|1049.1|1047.9|1048.4|1047.2|1049.3|1048.1|1048|1046.8|968
1748443500000|2025-05-28 14:45:00|1048.3|1047.1|1048|1046.8|1048.5|1047.3|1047.9|1046.7|425
1748443800000|2025-05-28 14:50:00|1047.9|1046.7|1048.4|1047.2|1048.5|1047.3|1047.8|1046.6|576
1748444100000|2025-05-28 14:55:00|1048.3|1047.1|1048.2|1047|1048.5|1047.3|1047.9|1046.7|244
1748444400000|2025-05-28 15:00:00|1048.3|1047.1|1048.2|1047|1048.4|1047.2|1048|1046.8|766
1748444700000|2025-05-28 15:05:00|1048.1|1046.9|1047.9|1046.7|1048.9|1047.7|1047.9|1046.7|788
1748445000000|2025-05-28 15:10:00|1048.1|1046.9|1047.1|1045.9|1048.1|1046.9|1047.1|1045.9|849
1748445300000|2025-05-28 15:15:00|1046.9|1045.7|1046.8|1045.6|1047.3|1046.1|1046.5|1045.3|509
1748445600000|2025-05-28 15:20:00|1047|1045.8|1045.9|1044.7|1047|1045.8|1045.9|1044.7|841
1748445900000|2025-05-28 15:25:00|1046.1|1044.9|1046.4|1045.2|1046.4|1045.2|1045.9|1044.7|771
1748446200000|2025-05-28 15:30:00|1046.5|1045.3|1045.3|1044.1|1046.5|1045.3|1045|1043.8|653
1748446500000|2025-05-28 15:35:00|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|1045.1|1043.9|359
1748446800000|2025-05-28 15:40:00|1045.6|1044.4|1046.1|1044.9|1046.4|1045.2|1045.6|1044.4|588
1748447100000|2025-05-28 15:45:00|1045.9|1044.7|1045.1|1043.9|1045.9|1044.7|1045|1043.8|420
1748447400000|2025-05-28 15:50:00|1045|1043.8|1045.3|1044.1|1045.5|1044.3|1044.9|1043.7|687
1748447700000|2025-05-28 15:55:00|1045.1|1043.9|1045.4|1044.2|1045.5|1044.3|1045|1043.8|725
1748448000000|2025-05-28 16:00:00|1045.3|1044.1|1045|1043.8|1045.3|1044.1|1044.9|1043.7|528
1748448300000|2025-05-28 16:05:00|1045.1|1043.9|1044.8|1043.6|1045.1|1043.9|1044.5|1043.3|844
1748448600000|2025-05-28 16:10:00|1044.6|1043.4|1044.7|1043.5|1044.8|1043.6|1044.3|1043.1|853
1748448900000|2025-05-28 16:15:00|1044.8|1043.6|1045.3|1044.1|1045.3|1044.1|1044.3|1043.1|598
1748449200000|2025-05-28 16:20:00|1045.4|1044.2|1044.4|1043.2|1045.4|1044.2|1044.3|1043.1|888
1748449500000|2025-05-28 16:25:00|1044.5|1043.3|1044.6|1043.4|1044.9|1043.7|1044.4|1043.2|604
1748449800000|2025-05-28 16:30:00|1044.9|1043.7|1044.4|1043.2|1044.9|1043.7|1044.4|1043.2|752
1748450100000|2025-05-28 16:35:00|1044.3|1043.1|1044.5|1043.3|1044.6|1043.4|1044.3|1043.1|447
1748450400000|2025-05-28 16:40:00|1044.3|1043.1|1044.3|1043.1|1044.8|1043.6|1044.3|1043.1|290
1748450700000|2025-05-28 16:45:00|1044.2|1043|1044.6|1043.4|1045|1043.8|1043.8|1042.6|680
1748451000000|2025-05-28 16:50:00|1044.4|1043.2|1044.4|1043.2|1044.6|1043.4|1044|1042.8|333
1748451300000|2025-05-28 16:55:00|1044.1|1042.9|1043.9|1042.7|1044.1|1042.9|1043.8|1042.6|375
1748451600000|2025-05-28 17:00:00|1043.8|1042.6|1044.3|1043.1|1044.3|1043.1|1043.8|1042.6|304
1748451900000|2025-05-28 17:05:00|1044.1|1042.9|1044.4|1043.2|1044.4|1043.2|1043.9|1042.7|362
1748452200000|2025-05-28 17:10:00|1044.6|1043.4|1045.4|1044.2|1045.6|1044.4|1044.5|1043.3|774
1748452500000|2025-05-28 17:15:00|1045.2|1044|1045.6|1044.4|1045.9|1044.7|1045.2|1044|507
1748452800000|2025-05-28 17:20:00|1045.5|1044.3|1045.1|1043.9|1045.7|1044.5|1044.9|1043.7|534
1748453100000|2025-05-28 17:25:00|1045|1043.8|1045.4|1044.2|1045.6|1044.4|1045|1043.8|458
1748453400000|2025-05-28 17:30:00|1045.2|1044|1044.2|1043|1045.2|1044|1044.2|1043|388
1748453700000|2025-05-28 17:35:00|1044.1|1042.9|1044.7|1043.5|1044.7|1043.5|1044|1042.8|475
1748454000000|2025-05-28 17:40:00|1044.6|1043.4|1043.9|1042.7|1044.7|1043.5|1043.9|1042.7|689
1748454300000|2025-05-28 17:45:00|1043.6|1042.4|1043.6|1042.4|1043.8|1042.6|1043.5|1042.3|509
1748454600000|2025-05-28 17:50:00|1043.5|1042.3|1043.1|1041.9|1043.7|1042.5|1043|1041.8|562
1748454900000|2025-05-28 17:55:00|1043|1041.8|1043.4|1042.2|1043.7|1042.5|1043|1041.8|614
1748455200000|2025-05-28 18:00:00|1043.5|1042.3|1042.6|1041.4|1043.5|1042.3|1042.5|1041.3|730
1748455500000|2025-05-28 18:05:00|1042.7|1041.5|1042.5|1041.3|1043|1041.8|1042.4|1041.2|1062
1748455800000|2025-05-28 18:10:00|1042.6|1041.4|1043.5|1042.3|1043.7|1042.5|1042.5|1041.3|2033
1748456100000|2025-05-28 18:15:00|1043.7|1042.5|1043.2|1042|1044.4|1043.2|1043.1|1041.9|1221
1748476800000|2025-05-29 00:00:00|1049.2|1048|1046.8|1045.6|1049.7|1048.5|1046.3|1045.1|795
1748477100000|2025-05-29 00:05:00|1046.6|1045.4|1046.9|1045.7|1047.6|1046.4|1046.3|1045.1|245
1748477400000|2025-05-29 00:10:00|1047|1045.8|1045.3|1044.1|1047|1045.8|1045.3|1044.1|94
1748477700000|2025-05-29 00:15:00|1045|1043.8|1045.1|1043.9|1045.1|1043.9|1044.6|1043.4|119
1748478000000|2025-05-29 00:20:00|1045|1043.8|1044.9|1043.7|1045.3|1044.1|1044.9|1043.7|107
1748478300000|2025-05-29 00:25:00|1045.1|1043.9|1045.8|1044.6|1045.8|1044.6|1044.9|1043.7|257
1748478600000|2025-05-29 00:30:00|1045.6|1044.4|1045.6|1044.4|1045.8|1044.6|1045.5|1044.3|91
1748478900000|2025-05-29 00:35:00|1045.8|1044.6|1045.6|1044.4|1045.8|1044.6|1045.6|1044.4|54
1748479200000|2025-05-29 00:40:00|1045.7|1044.5|1045.5|1044.3|1045.8|1044.6|1045.4|1044.2|44
1748479500000|2025-05-29 00:45:00|1045.6|1044.4|1045.6|1044.4|1045.7|1044.5|1045.6|1044.4|23
1748479800000|2025-05-29 00:50:00|1045.7|1044.5|1045.9|1044.7|1045.9|1044.7|1045.7|1044.5|66
1748480100000|2025-05-29 00:55:00|1046|1044.8|1047|1045.8|1047|1045.8|1045.9|1044.7|158
1748480400000|2025-05-29 01:00:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1045.8|1044.6|368
1748480700000|2025-05-29 01:05:00|1046.1|1044.9|1045.4|1044.2|1046.1|1044.9|1044.9|1043.7|219
1748481000000|2025-05-29 01:10:00|1045.3|1044.1|1046.4|1045.2|1046.5|1045.3|1045.3|1044.1|311
1748481300000|2025-05-29 01:15:00|1046.2|1045|1045.8|1044.6|1046.2|1045|1045.5|1044.3|237
1748481600000|2025-05-29 01:20:00|1045.9|1044.7|1045.6|1044.4|1046.5|1045.3|1045.6|1044.4|212
1748481900000|2025-05-29 01:25:00|1045.8|1044.6|1046.1|1044.9|1046.7|1045.5|1045.6|1044.4|317
1748482200000|2025-05-29 01:30:00|1046|1044.8|1046.7|1045.5|1047.4|1046.2|1045.9|1044.7|232
1748482500000|2025-05-29 01:35:00|1046.6|1045.4|1046.9|1045.7|1047.2|1046|1046.6|1045.4|37
1748482800000|2025-05-29 01:40:00|1047.1|1045.9|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|33
1748483100000|2025-05-29 01:45:00|1046.8|1045.6|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|28
1748483400000|2025-05-29 01:50:00|1047|1045.8|1047.6|1046.4|1047.6|1046.4|1046.9|1045.7|67
1748483700000|2025-05-29 01:55:00|1047.4|1046.2|1047.6|1046.4|1047.7|1046.5|1047.2|1046|64
1748484000000|2025-05-29 02:00:00|1047.7|1046.5|1047.6|1046.4|1047.9|1046.7|1047.4|1046.2|94
1748484300000|2025-05-29 02:05:00|1047.5|1046.3|1047.7|1046.5|1048.2|1047|1047.4|1046.2|169
1748484600000|2025-05-29 02:10:00|1047.8|1046.6|1047.7|1046.5|1047.9|1046.7|1047.4|1046.2|68
1748484900000|2025-05-29 02:15:00|1047.5|1046.3|1046.4|1045.2|1047.5|1046.3|1046.2|1045|105
1748485200000|2025-05-29 02:20:00|1046.5|1045.3|1046.6|1045.4|1046.7|1045.5|1046.5|1045.3|15
1748485500000|2025-05-29 02:25:00|1046.5|1045.3|1046.4|1045.2|1046.6|1045.4|1046.4|1045.2|0
1748485800000|2025-05-29 02:30:00|1046.3|1045.1|1046.1|1044.9|1046.4|1045.2|1045.8|1044.6|46
1748486100000|2025-05-29 02:35:00|1046|1044.8|1046.6|1045.4|1046.7|1045.5|1045.9|1044.7|28
1748486400000|2025-05-29 02:40:00|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|1046.3|1045.1|1
1748486700000|2025-05-29 02:45:00|1046.9|1045.7|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|99
1748487000000|2025-05-29 02:50:00|1046.6|1045.4|1046.6|1045.4|1046.7|1045.5|1046.4|1045.2|22
1748487300000|2025-05-29 02:55:00|1046.4|1045.2|1046.9|1045.7|1046.9|1045.7|1046.4|1045.2|12
1748487600000|2025-05-29 03:00:00|1047.1|1045.9|1047.1|1045.9|1047.2|1046|1046.6|1045.4|59
1748487900000|2025-05-29 03:05:00|1047|1045.8|1047.1|1045.9|1047.1|1045.9|1046.7|1045.5|4
1748488200000|2025-05-29 03:10:00|1047|1045.8|1047.3|1046.1|1047.4|1046.2|1046.8|1045.6|22
1748488500000|2025-05-29 03:15:00|1047.4|1046.2|1047.2|1046|1047.6|1046.4|1047.1|1045.9|25
1748488800000|2025-05-29 03:20:00|1047.1|1045.9|1047.4|1046.2|1047.5|1046.3|1047.1|1045.9|16
1748489100000|2025-05-29 03:25:00|1047.2|1046|1047.2|1046|1047.3|1046.1|1047.2|1046|18
1748489400000|2025-05-29 03:30:00|1047.3|1046.1|1047.4|1046.2|1047.6|1046.4|1047.3|1046.1|5
1748489700000|2025-05-29 03:35:00|1047.2|1046|1047.2|1046|1047.2|1046|1047.1|1045.9|9
1748490000000|2025-05-29 03:40:00|1047|1045.8|1047.2|1046|1047.2|1046|1046.8|1045.6|53
1748490300000|2025-05-29 03:45:00|1047.1|1045.9|1046.9|1045.7|1047.2|1046|1046.9|1045.7|2
1748490600000|2025-05-29 03:50:00|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|8
1748490900000|2025-05-29 03:55:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|21
1748491200000|2025-05-29 04:00:00|1046.6|1045.4|1046.3|1045.1|1046.7|1045.5|1046.3|1045.1|7
1748491500000|2025-05-29 04:05:00|1046.4|1045.2|1046.4|1045.2|1046.7|1045.5|1046.4|1045.2|9
1748491800000|2025-05-29 04:10:00|1046.5|1045.3|1046.3|1045.1|1046.7|1045.5|1046.3|1045.1|6
1748492100000|2025-05-29 04:15:00|1046.2|1045|1046.2|1045|1046.2|1045|1046.2|1045|16
1748492400000|2025-05-29 04:20:00|1046.1|1044.9|1046.4|1045.2|1046.4|1045.2|1046.1|1044.9|20
1748492700000|2025-05-29 04:25:00|1046.2|1045|1046.2|1045|1046.2|1045|1046.2|1045|65
1748493000000|2025-05-29 04:30:00|1046.1|1044.9|1046.7|1045.5|1046.7|1045.5|1046|1044.8|53
1748493300000|2025-05-29 04:35:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|2
1748493600000|2025-05-29 04:40:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.9|1045.7|7
1748493900000|2025-05-29 04:45:00|1046.9|1045.7|1047.2|1046|1047.2|1046|1046.7|1045.5|139
1748494500000|2025-05-29 04:55:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.9|1045.7|2
1748494800000|2025-05-29 05:00:00|1047|1045.8|1046.9|1045.7|1047|1045.8|1046.9|1045.7|11
1748495100000|2025-05-29 05:05:00|||||||||16
1748495400000|2025-05-29 05:10:00|||||||||2
1748495700000|2025-05-29 05:15:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1047.2|1046|14
1748496000000|2025-05-29 05:20:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.7|1045.5|44
1748496300000|2025-05-29 05:25:00|1046.8|1045.6|1047|1045.8|1047|1045.8|1046.8|1045.6|35
1748496600000|2025-05-29 05:30:00|1047.2|1046|1047.3|1046.1|1047.8|1046.6|1047|1045.8|148
1748496900000|2025-05-29 05:35:00|1047.5|1046.3|1047.7|1046.5|1047.7|1046.5|1047.3|1046.1|134
1748497200000|2025-05-29 05:40:00|1047.6|1046.4|1047.8|1046.6|1047.9|1046.7|1047.5|1046.3|28
1748497500000|2025-05-29 05:45:00|1047.6|1046.4|1047.7|1046.5|1048.2|1047|1047.5|1046.3|188
1748497800000|2025-05-29 05:50:00|1047.5|1046.3|1047.6|1046.4|1048|1046.8|1047.5|1046.3|125
1748498100000|2025-05-29 05:55:00|1047.7|1046.5|1047.7|1046.5|1048|1046.8|1047.5|1046.3|205
1748498400000|2025-05-29 06:00:00|1047.6|1046.4|1047.7|1046.5|1048|1046.8|1047.3|1046.1|140
1748498700000|2025-05-29 06:05:00|1047.6|1046.4|1047.7|1046.5|1047.9|1046.7|1047.2|1046|54
1748499000000|2025-05-29 06:10:00|1047.8|1046.6|1047.8|1046.6|1048|1046.8|1047.7|1046.5|108
1748499300000|2025-05-29 06:15:00|1047.9|1046.7|1048|1046.8|1048.2|1047|1047.8|1046.6|165
1748499600000|2025-05-29 06:20:00|1048.1|1046.9|1048|1046.8|1048.4|1047.2|1048|1046.8|74
1748499900000|2025-05-29 06:25:00|1048.1|1046.9|1048|1046.8|1048.2|1047|1047.9|1046.7|18
1748500200000|2025-05-29 06:30:00|1047.8|1046.6|1047.9|1046.7|1047.9|1046.7|1047.5|1046.3|90
1748500500000|2025-05-29 06:35:00|1048|1046.8|1047.5|1046.3|1048.1|1046.9|1047.5|1046.3|139
1748500800000|2025-05-29 06:40:00|1047.6|1046.4|1047.8|1046.6|1047.9|1046.7|1047.1|1045.9|164
1748501100000|2025-05-29 06:45:00|1047.9|1046.7|1048|1046.8|1048|1046.8|1047.6|1046.4|67
1748501400000|2025-05-29 06:50:00|1048.2|1047|1048|1046.8|1048.3|1047.1|1047.9|1046.7|69
1748501700000|2025-05-29 06:55:00|1047.9|1046.7|1047.7|1046.5|1048.1|1046.9|1047.6|1046.4|59
1748502000000|2025-05-29 07:00:00|1047.6|1046.4|1047.5|1046.3|1047.8|1046.6|1047|1045.8|90
1748502300000|2025-05-29 07:05:00|1047.4|1046.2|1047.6|1046.4|1047.8|1046.6|1047.4|1046.2|49
1748502600000|2025-05-29 07:10:00|1047.7|1046.5|1047.8|1046.6|1047.8|1046.6|1047.4|1046.2|20
1748502900000|2025-05-29 07:15:00|1047.7|1046.5|1047.8|1046.6|1047.8|1046.6|1047.6|1046.4|5
1748503200000|2025-05-29 07:20:00|1047.9|1046.7|1047.3|1046.1|1047.9|1046.7|1047.3|1046.1|166
1748503500000|2025-05-29 07:25:00|1047.2|1046|1047.3|1046.1|1047.5|1046.3|1047|1045.8|20
1748503800000|2025-05-29 07:30:00|1047.2|1046|1047|1045.8|1047.3|1046.1|1046.7|1045.5|29
1748504100000|2025-05-29 07:35:00|1047.1|1045.9|1047.2|1046|1047.3|1046.1|1047|1045.8|13
1748504400000|2025-05-29 07:40:00|1047.3|1046.1|1047.8|1046.6|1047.8|1046.6|1047|1045.8|49
1748504700000|2025-05-29 07:45:00|1048|1046.8|1048|1046.8|1048.3|1047.1|1047.8|1046.6|98
1748505000000|2025-05-29 07:50:00|1048.1|1046.9|1048.1|1046.9|1048.3|1047.1|1047.9|1046.7|44
1748505300000|2025-05-29 07:55:00|1048.3|1047.1|1048.4|1047.2|1048.4|1047.2|1048.3|1047.1|15
1748505600000|2025-05-29 08:00:00|1048.3|1047.1|1047.4|1046.2|1048.3|1047.1|1047.3|1046.1|83
1748505900000|2025-05-29 08:05:00|1047.5|1046.3|1047.1|1045.9|1047.6|1046.4|1047|1045.8|58
1748506200000|2025-05-29 08:10:00|1047|1045.8|1047|1045.8|1047|1045.8|1046.6|1045.4|36
1748506500000|2025-05-29 08:15:00|1046.9|1045.7|1047|1045.8|1047.3|1046.1|1046.8|1045.6|75
1748506800000|2025-05-29 08:20:00|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|1046.5|1045.3|61
1748507100000|2025-05-29 08:25:00|1046.9|1045.7|1046.9|1045.7|1047.1|1045.9|1046.8|1045.6|58
1748507400000|2025-05-29 08:30:00|1046.8|1045.6|1046.7|1045.5|1047.1|1045.9|1046.6|1045.4|26
1748507700000|2025-05-29 08:35:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.6|1045.4|4
1748508000000|2025-05-29 08:40:00|1046.9|1045.7|1046.8|1045.6|1047|1045.8|1046.7|1045.5|18
1748508300000|2025-05-29 08:45:00|1046.7|1045.5|1046.9|1045.7|1046.9|1045.7|1046.5|1045.3|15
1748508600000|2025-05-29 08:50:00|1046.8|1045.6|1046.8|1045.6|1047|1045.8|1046.7|1045.5|90
1748508900000|2025-05-29 08:55:00|1046.9|1045.7|1046.5|1045.3|1046.9|1045.7|1046.3|1045.1|43
1748509200000|2025-05-29 09:00:00|1046.4|1045.2|1046.5|1045.3|1046.5|1045.3|1046.3|1045.1|69
1748509500000|2025-05-29 09:05:00|1046.4|1045.2|1045.4|1044.2|1046.4|1045.2|1045.4|1044.2|110
1748509800000|2025-05-29 09:10:00|1045.5|1044.3|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|59
1748510100000|2025-05-29 09:15:00|1045.7|1044.5|1045.9|1044.7|1046|1044.8|1045.7|1044.5|33
1748510400000|2025-05-29 09:20:00|1046|1044.8|1045.6|1044.4|1046|1044.8|1045.4|1044.2|27
1748510700000|2025-05-29 09:25:00|1045.5|1044.3|1045.6|1044.4|1045.6|1044.4|1045.4|1044.2|102
1748511000000|2025-05-29 09:30:00|1045.5|1044.3|1045.6|1044.4|1045.6|1044.4|1045.4|1044.2|21
1748511300000|2025-05-29 09:35:00|1045.4|1044.2|1045.5|1044.3|1045.6|1044.4|1045.4|1044.2|13
1748511600000|2025-05-29 09:40:00|1045.4|1044.2|1045.4|1044.2|1045.6|1044.4|1045.4|1044.2|28
1748511900000|2025-05-29 09:45:00|1045.5|1044.3|1045.4|1044.2|1045.6|1044.4|1045.4|1044.2|26
1748512200000|2025-05-29 09:50:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1045|1043.8|41
1748512500000|2025-05-29 09:55:00|1045.3|1044.1|1045.2|1044|1045.4|1044.2|1045.1|1043.9|48
1748512800000|2025-05-29 10:00:00|1045.1|1043.9|1045.1|1043.9|1045.2|1044|1045.1|1043.9|6
1748513100000|2025-05-29 10:05:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1045.1|1043.9|33
1748513400000|2025-05-29 10:10:00|1045.3|1044.1|1044.7|1043.5|1045.3|1044.1|1044.6|1043.4|202
1748513700000|2025-05-29 10:15:00|1044.8|1043.6|1044.9|1043.7|1045.1|1043.9|1044.7|1043.5|31
1748514000000|2025-05-29 10:20:00|1044.8|1043.6|1045.1|1043.9|1045.1|1043.9|1044.8|1043.6|130
1748514300000|2025-05-29 10:25:00|1045.2|1044|1045.1|1043.9|1045.3|1044.1|1045.1|1043.9|14
1748514600000|2025-05-29 10:30:00|1045.2|1044|1045.4|1044.2|1045.4|1044.2|1045.1|1043.9|9
1748514900000|2025-05-29 10:35:00|1045.3|1044.1|1044.9|1043.7|1045.4|1044.2|1044.9|1043.7|24
1748515200000|2025-05-29 10:40:00|||||||||2
1748515500000|2025-05-29 10:45:00|1045.1|1043.9|1045.3|1044.1|1045.4|1044.2|1045|1043.8|42
1748515800000|2025-05-29 10:50:00|1045.2|1044|1045.2|1044|1045.5|1044.3|1045.1|1043.9|96
1748516100000|2025-05-29 10:55:00|1045.1|1043.9|1045.6|1044.4|1045.6|1044.4|1045.1|1043.9|61
1748516400000|2025-05-29 11:00:00|1045.5|1044.3|1045.6|1044.4|1045.9|1044.7|1045.5|1044.3|65
1748516700000|2025-05-29 11:05:00|1045.8|1044.6|1045.2|1044|1046.1|1044.9|1044.8|1043.6|221
1748517000000|2025-05-29 11:10:00|1045.1|1043.9|1045|1043.8|1045.1|1043.9|1044.6|1043.4|36
1748517300000|2025-05-29 11:15:00|1044.9|1043.7|1044.6|1043.4|1045|1043.8|1044.4|1043.2|23
1748517600000|2025-05-29 11:20:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.4|1043.2|29
1748517900000|2025-05-29 11:25:00|1044.5|1043.3|1044.6|1043.4|1044.7|1043.5|1044.4|1043.2|56
1748518200000|2025-05-29 11:30:00|1044.7|1043.5|1044.6|1043.4|1044.7|1043.5|1044.5|1043.3|48
1748518500000|2025-05-29 11:35:00|1044.5|1043.3|1044.2|1043|1044.6|1043.4|1044.1|1042.9|72
1748518800000|2025-05-29 11:40:00|1044.4|1043.2|1044.2|1043|1044.5|1043.3|1044.2|1043|85
1748519100000|2025-05-29 11:45:00|1044|1042.8|1044.1|1042.9|1044.2|1043|1043.9|1042.7|134
1748519400000|2025-05-29 11:50:00|1044.2|1043|1043.6|1042.4|1044.2|1043|1043.6|1042.4|190
1748519700000|2025-05-29 11:55:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.2|1042|192
1748520000000|2025-05-29 12:00:00|1043.3|1042.1|1042.7|1041.5|1043.4|1042.2|1042.4|1041.2|287
1748520300000|2025-05-29 12:05:00|1042.9|1041.7|1042.5|1041.3|1043.1|1041.9|1042.1|1040.9|579
1748520600000|2025-05-29 12:10:00|1042.2|1041|1042|1040.8|1042.3|1041.1|1041.7|1040.5|230
1748520900000|2025-05-29 12:15:00|1042.1|1040.9|1042|1040.8|1042.5|1041.3|1042|1040.8|146
1748521200000|2025-05-29 12:20:00|1041.7|1040.5|1040.8|1039.6|1041.7|1040.5|1040.5|1039.3|344
1748521500000|2025-05-29 12:25:00|1040.7|1039.5|1039.2|1038|1040.8|1039.6|1038.6|1037.4|379
1748521800000|2025-05-29 12:30:00|1039.3|1038.1|1038.8|1037.6|1039.6|1038.4|1038.2|1037|378
1748522100000|2025-05-29 12:35:00|1038.9|1037.7|1038.9|1037.7|1039.2|1038|1038.7|1037.5|250
1748522400000|2025-05-29 12:40:00|1038.8|1037.6|1039.1|1037.9|1039.2|1038|1038.7|1037.5|389
1748525400000|2025-05-29 13:30:00|1039|1037.8|1037.9|1036.7|1039|1037.8|1036.4|1035.2|3710
1748525700000|2025-05-29 13:35:00|1037.6|1036.4|1038|1036.8|1039.2|1038|1037.4|1036.2|1730
1748526000000|2025-05-29 13:40:00|1037.9|1036.7|1037.2|1036|1038|1036.8|1037.1|1035.9|709
1748526300000|2025-05-29 13:45:00|1037.1|1035.9|1037.6|1036.4|1037.8|1036.6|1036.1|1034.9|859
1748526600000|2025-05-29 13:50:00|1037.5|1036.3|1037|1035.8|1038.3|1037.1|1036.7|1035.5|1583
1748526900000|2025-05-29 13:55:00|1036.9|1035.7|1037|1035.8|1037.7|1036.5|1036.8|1035.6|611
1748527200000|2025-05-29 14:00:00|1036.8|1035.6|1037.8|1036.6|1037.8|1036.6|1036.3|1035.1|742
1748527500000|2025-05-29 14:05:00|1037.7|1036.5|1037.7|1036.5|1038.3|1037.1|1037.4|1036.2|732
1748527800000|2025-05-29 14:10:00|1037.6|1036.4|1036.9|1035.7|1037.8|1036.6|1036.4|1035.2|779
1748528100000|2025-05-29 14:15:00|1036.8|1035.6|1035.8|1034.6|1037.4|1036.2|1035.3|1034.1|952
1748528400000|2025-05-29 14:20:00|1035.7|1034.5|1035.3|1034.1|1035.7|1034.5|1034.8|1033.6|1042
1748528700000|2025-05-29 14:25:00|1035.2|1034|1035.8|1034.6|1036.2|1035|1035|1033.8|804
1748529000000|2025-05-29 14:30:00|1035.9|1034.7|1036.3|1035.1|1036.3|1035.1|1035.3|1034.1|725
1748529300000|2025-05-29 14:35:00|1036.4|1035.2|1036.3|1035.1|1036.8|1035.6|1036.1|1034.9|477
1748529600000|2025-05-29 14:40:00|1036.4|1035.2|1036.6|1035.4|1036.7|1035.5|1036.2|1035|480
1748529900000|2025-05-29 14:45:00|1036.4|1035.2|1038.2|1037|1039.3|1038.1|1036.3|1035.1|1101
1748530200000|2025-05-29 14:50:00|1038.1|1036.9|1037.1|1035.9|1038.2|1037|1036.9|1035.7|531
1748530500000|2025-05-29 14:55:00|1037.2|1036|1037.7|1036.5|1038.2|1037|1037.2|1036|668
1748530800000|2025-05-29 15:00:00|1037.6|1036.4|1037.2|1036|1037.6|1036.4|1037|1035.8|330
1748531100000|2025-05-29 15:05:00|1037.3|1036.1|1037.3|1036.1|1037.4|1036.2|1036.7|1035.5|315
1748531400000|2025-05-29 15:10:00|1037.2|1036|1036.1|1034.9|1037.6|1036.4|1035.9|1034.7|539
1748531700000|2025-05-29 15:15:00|1036.2|1035|1036.8|1035.6|1037.3|1036.1|1036.2|1035|706
1748532000000|2025-05-29 15:20:00|1036.7|1035.5|1036.8|1035.6|1037.1|1035.9|1036.4|1035.2|831
1748532300000|2025-05-29 15:25:00|1037.3|1036.1|1037.6|1036.4|1037.9|1036.7|1037|1035.8|1008
1748532600000|2025-05-29 15:30:00|1037.8|1036.6|1038.5|1037.3|1039.3|1038.1|1037.6|1036.4|938
1748532900000|2025-05-29 15:35:00|1038.4|1037.2|1038.5|1037.3|1039.2|1038|1038.3|1037.1|719
1748533200000|2025-05-29 15:40:00|1038.4|1037.2|1038.3|1037.1|1038.9|1037.7|1038.3|1037.1|533
1748533500000|2025-05-29 15:45:00|1038.4|1037.2|1038.6|1037.4|1039.1|1037.9|1038.3|1037.1|388
1748533800000|2025-05-29 15:50:00|1038.4|1037.2|1037.8|1036.6|1039|1037.8|1037.8|1036.6|332
1748534100000|2025-05-29 15:55:00|1037.9|1036.7|1038.6|1037.4|1038.9|1037.7|1037.9|1036.7|762
1748534400000|2025-05-29 16:00:00|1038.7|1037.5|1039|1037.8|1039.2|1038|1038.2|1037|433
1748534700000|2025-05-29 16:05:00|1039.2|1038|1039.6|1038.4|1039.9|1038.7|1038.7|1037.5|408
1748535000000|2025-05-29 16:10:00|1039.5|1038.3|1040.2|1039|1040.5|1039.3|1039.4|1038.2|663
1748535300000|2025-05-29 16:15:00|1040|1038.8|1039.8|1038.6|1040|1038.8|1039.2|1038|487
1748535600000|2025-05-29 16:20:00|1039.7|1038.5|1040.5|1039.3|1040.7|1039.5|1039.6|1038.4|467
1748535900000|2025-05-29 16:25:00|1040.4|1039.2|1041.2|1040|1041.7|1040.5|1040.2|1039|846
1748536200000|2025-05-29 16:30:00|1041.1|1039.9|1041.1|1039.9|1041.6|1040.4|1041.1|1039.9|476
1748536500000|2025-05-29 16:35:00|1041.2|1040|1041.7|1040.5|1042|1040.8|1041|1039.8|641
1748536800000|2025-05-29 16:40:00|1041.8|1040.6|1041.5|1040.3|1041.8|1040.6|1041|1039.8|441
1748537100000|2025-05-29 16:45:00|1041.6|1040.4|1041|1039.8|1041.8|1040.6|1041|1039.8|497
1748537400000|2025-05-29 16:50:00|1041.1|1039.9|1041.7|1040.5|1041.7|1040.5|1041.1|1039.9|336
1748537700000|2025-05-29 16:55:00|1041.6|1040.4|1041.7|1040.5|1042.2|1041|1041.4|1040.2|322
1748538000000|2025-05-29 17:00:00|1041.6|1040.4|1041.9|1040.7|1042.4|1041.2|1041.4|1040.2|386
1748538300000|2025-05-29 17:05:00|1041.8|1040.6|1041|1039.8|1042.1|1040.9|1040.7|1039.5|447
1748538600000|2025-05-29 17:10:00|1040.9|1039.7|1040.2|1039|1041.2|1040|1039.8|1038.6|718
1748538900000|2025-05-29 17:15:00|1040.3|1039.1|1040.8|1039.6|1040.8|1039.6|1040.2|1039|336
1748539200000|2025-05-29 17:20:00|1040.7|1039.5|1040.8|1039.6|1041.3|1040.1|1040.7|1039.5|363
1748539500000|2025-05-29 17:25:00|1040.7|1039.5|1040.9|1039.7|1040.9|1039.7|1040.3|1039.1|524
1748539800000|2025-05-29 17:30:00|1041|1039.8|1040.9|1039.7|1041.1|1039.9|1040.4|1039.2|443
1748540100000|2025-05-29 17:35:00|1041.2|1040|1040.9|1039.7|1041.3|1040.1|1040.9|1039.7|233
1748540400000|2025-05-29 17:40:00|1041.2|1040|1041.3|1040.1|1041.6|1040.4|1041.1|1039.9|539
1748540700000|2025-05-29 17:45:00|1041.2|1040|1041.5|1040.3|1041.6|1040.4|1040.8|1039.6|456
1748541000000|2025-05-29 17:50:00|1041.4|1040.2|1042.2|1041|1042.3|1041.1|1041.3|1040.1|304
1748541300000|2025-05-29 17:55:00|1042.1|1040.9|1042.8|1041.6|1042.8|1041.6|1042.1|1040.9|757
1748541600000|2025-05-29 18:00:00|1042.9|1041.7|1043.3|1042.1|1043.7|1042.5|1042.8|1041.6|658
1748541900000|2025-05-29 18:05:00|1043.4|1042.2|1043.3|1042.1|1043.8|1042.6|1042.9|1041.7|1083
1748542200000|2025-05-29 18:10:00|1043.4|1042.2|1044.4|1043.2|1044.5|1043.3|1043.4|1042.2|2885
1748542500000|2025-05-29 18:15:00|1044.7|1043.5|1043.7|1042.5|1045.2|1044|1043.4|1042.2|1355
1748563200000|2025-05-30 00:00:00|1040.5|1039.3|1041|1039.8|1041.7|1040.5|1037.8|1036.6|814
1748563500000|2025-05-30 00:05:00|1041.4|1040.2|1040.3|1039.1|1041.4|1040.2|1040.3|1039.1|261
1748563800000|2025-05-30 00:10:00|1040.7|1039.5|1039.9|1038.7|1040.7|1039.5|1039.6|1038.4|81
1748564100000|2025-05-30 00:15:00|1040.1|1038.9|1039.3|1038.1|1040.1|1038.9|1039.3|1038.1|106
1748564400000|2025-05-30 00:20:00|1039.5|1038.3|1039.2|1038|1039.6|1038.4|1039.1|1037.9|72
1748564700000|2025-05-30 00:25:00|1039.1|1037.9|1039|1037.8|1039.4|1038.2|1038.9|1037.7|63
1748565000000|2025-05-30 00:30:00|1039.1|1037.9|1038.5|1037.3|1039.3|1038.1|1038.5|1037.3|58
1748565300000|2025-05-30 00:35:00|1038.6|1037.4|1038.1|1036.9|1038.6|1037.4|1038.1|1036.9|80
1748565600000|2025-05-30 00:40:00|1038|1036.8|1038.1|1036.9|1038.5|1037.3|1038|1036.8|67
1748565900000|2025-05-30 00:45:00|1038.4|1037.2|1037.9|1036.7|1038.4|1037.2|1037.9|1036.7|40
1748566200000|2025-05-30 00:50:00|1038|1036.8|1038.1|1036.9|1038.3|1037.1|1038|1036.8|11
1748566500000|2025-05-30 00:55:00|1038.2|1037|1038.5|1037.3|1038.5|1037.3|1038.1|1036.9|13
1748566800000|2025-05-30 01:00:00|1038.4|1037.2|1039|1037.8|1039.3|1038.1|1038.4|1037.2|197
1748567100000|2025-05-30 01:05:00|1039.1|1037.9|1039.4|1038.2|1039.8|1038.6|1038.9|1037.7|192
1748567400000|2025-05-30 01:10:00|1039.5|1038.3|1038.9|1037.7|1039.7|1038.5|1038.8|1037.6|176
1748567700000|2025-05-30 01:15:00|1038.8|1037.6|1038.9|1037.7|1039.5|1038.3|1038.8|1037.6|63
1748568000000|2025-05-30 01:20:00|1039.1|1037.9|1039.4|1038.2|1039.4|1038.2|1038.4|1037.2|69
1748568300000|2025-05-30 01:25:00|1039.2|1038|1039.3|1038.1|1039.6|1038.4|1038.9|1037.7|76
1748568600000|2025-05-30 01:30:00|1039.2|1038|1039.2|1038|1039.5|1038.3|1039|1037.8|86
1748568900000|2025-05-30 01:35:00|1039|1037.8|1039.3|1038.1|1039.4|1038.2|1038.8|1037.6|31
1748569200000|2025-05-30 01:40:00|1039.5|1038.3|1039.4|1038.2|1039.5|1038.3|1039.3|1038.1|47
1748569500000|2025-05-30 01:45:00|1039.3|1038.1|1039.4|1038.2|1039.4|1038.2|1039.3|1038.1|25
1748569800000|2025-05-30 01:50:00|1039.7|1038.5|1040.3|1039.1|1040.4|1039.2|1039.7|1038.5|90
1748570100000|2025-05-30 01:55:00|1040.2|1039|1040|1038.8|1040.4|1039.2|1039.8|1038.6|69
1748570400000|2025-05-30 02:00:00|1040.1|1038.9|1039.8|1038.6|1040.2|1039|1039.7|1038.5|54
1748570700000|2025-05-30 02:05:00|1039.7|1038.5|1039.5|1038.3|1039.9|1038.7|1039.5|1038.3|132
1748571000000|2025-05-30 02:10:00|1039.4|1038.2|1039.2|1038|1039.5|1038.3|1039.1|1037.9|56
1748571300000|2025-05-30 02:15:00|1039.1|1037.9|1039.1|1037.9|1039.4|1038.2|1039.1|1037.9|29
1748571600000|2025-05-30 02:20:00|1039.2|1038|1039.5|1038.3|1039.5|1038.3|1039.1|1037.9|21
1748571900000|2025-05-30 02:25:00|1039.4|1038.2|1039.1|1037.9|1039.4|1038.2|1039.1|1037.9|4
1748572200000|2025-05-30 02:30:00|1039|1037.8|1039.2|1038|1039.2|1038|1038.9|1037.7|52
1748572500000|2025-05-30 02:35:00|1039.1|1037.9|1038.7|1037.5|1039.1|1037.9|1038.6|1037.4|25
1748572800000|2025-05-30 02:40:00|1038.8|1037.6|1038.4|1037.2|1038.8|1037.6|1038.1|1036.9|131
1748573100000|2025-05-30 02:45:00|1038.3|1037.1|1037.6|1036.4|1038.4|1037.2|1037.4|1036.2|104
1748573400000|2025-05-30 02:50:00|1037.5|1036.3|1037.6|1036.4|1037.8|1036.6|1037.4|1036.2|63
1748573700000|2025-05-30 02:55:00|1037.7|1036.5|1038.3|1037.1|1038.6|1037.4|1037.7|1036.5|51
1748574000000|2025-05-30 03:00:00|1038.1|1036.9|1038.2|1037|1038.5|1037.3|1038.1|1036.9|32
1748574300000|2025-05-30 03:05:00|1038.3|1037.1|1038.3|1037.1|1038.5|1037.3|1038.2|1037|43
1748574600000|2025-05-30 03:10:00|1038.5|1037.3|1038|1036.8|1038.6|1037.4|1038|1036.8|26
1748574900000|2025-05-30 03:15:00|1038.1|1036.9|1038.2|1037|1038.3|1037.1|1038|1036.8|48
1748575200000|2025-05-30 03:20:00|1038.1|1036.9|1037.7|1036.5|1038.1|1036.9|1037.6|1036.4|18
1748575500000|2025-05-30 03:25:00|1037.6|1036.4|1038.1|1036.9|1038.3|1037.1|1037.6|1036.4|121
1748575800000|2025-05-30 03:30:00|1038|1036.8|1037.7|1036.5|1038.1|1036.9|1037.6|1036.4|39
1748576100000|2025-05-30 03:35:00|1037.6|1036.4|1037.6|1036.4|1037.6|1036.4|1037.6|1036.4|2
1748576400000|2025-05-30 03:40:00|||||||||2
1748576700000|2025-05-30 03:45:00|||||||||1
1748577000000|2025-05-30 03:50:00|1037.8|1036.6|1037.6|1036.4|1037.9|1036.7|1037.6|1036.4|55
1748577300000|2025-05-30 03:55:00|1037.4|1036.2|1037.6|1036.4|1037.6|1036.4|1037.4|1036.2|54
1748577600000|2025-05-30 04:00:00|1037.7|1036.5|1037.9|1036.7|1038|1036.8|1037.7|1036.5|34
1748577900000|2025-05-30 04:05:00|1038|1036.8|1037.7|1036.5|1038|1036.8|1037.7|1036.5|6
1748578200000|2025-05-30 04:10:00|1037.8|1036.6|1037.7|1036.5|1037.8|1036.6|1037.7|1036.5|1
1748578800000|2025-05-30 04:20:00|||||||||1
1748579100000|2025-05-30 04:25:00|1037.6|1036.4|1037.5|1036.3|1037.7|1036.5|1037.5|1036.3|12
1748579400000|2025-05-30 04:30:00|||||||||18
1748579700000|2025-05-30 04:35:00|||||||||1
1748580000000|2025-05-30 04:40:00|1037.2|1036|1037.2|1036|1037.2|1036|1037.2|1036|10
1748580300000|2025-05-30 04:45:00|1037.4|1036.2|1037.2|1036|1037.4|1036.2|1037.2|1036|62
1748580600000|2025-05-30 04:50:00|||||||||1
1748580900000|2025-05-30 04:55:00|1037.3|1036.1|1037.2|1036|1037.4|1036.2|1037.2|1036|24
1748581200000|2025-05-30 05:00:00|1037.1|1035.9|1037.4|1036.2|1037.4|1036.2|1037.1|1035.9|48
1748581500000|2025-05-30 05:05:00|1037.5|1036.3|1037.2|1036|1037.5|1036.3|1037.2|1036|14
1748581800000|2025-05-30 05:10:00|1037.3|1036.1|1037.3|1036.1|1037.3|1036.1|1037.3|1036.1|5
1748582100000|2025-05-30 05:15:00|1037.2|1036|1037.2|1036|1037.4|1036.2|1037.2|1036|6
1748582400000|2025-05-30 05:20:00|1037.4|1036.2|1037.4|1036.2|1037.4|1036.2|1037.3|1036.1|5
1748582700000|2025-05-30 05:25:00|1037.3|1036.1|1037.4|1036.2|1037.4|1036.2|1037.2|1036|0
1748583000000|2025-05-30 05:30:00|1037.3|1036.1|1037.4|1036.2|1037.5|1036.3|1037.1|1035.9|41
1748583300000|2025-05-30 05:35:00|1037.2|1036|1037.4|1036.2|1037.6|1036.4|1037.1|1035.9|88
1748583600000|2025-05-30 05:40:00|1037.5|1036.3|1037.8|1036.6|1037.8|1036.6|1037.4|1036.2|47
1748583900000|2025-05-30 05:45:00|1038|1036.8|1038.3|1037.1|1038.5|1037.3|1037.8|1036.6|70
1748584200000|2025-05-30 05:50:00|1038.1|1036.9|1038.3|1037.1|1038.4|1037.2|1038.1|1036.9|51
1748584500000|2025-05-30 05:55:00|1038.1|1036.9|1038|1036.8|1038.4|1037.2|1037.8|1036.6|118
1748584800000|2025-05-30 06:00:00|1037.8|1036.6|1037.8|1036.6|1038|1036.8|1037.5|1036.3|47
1748585100000|2025-05-30 06:05:00|1038|1036.8|1038.1|1036.9|1038.3|1037.1|1038|1036.8|86
1748585400000|2025-05-30 06:10:00|1038|1036.8|1038.6|1037.4|1038.8|1037.6|1038|1036.8|71
1748585700000|2025-05-30 06:15:00|1038.7|1037.5|1038.5|1037.3|1038.8|1037.6|1038.4|1037.2|152
1748586000000|2025-05-30 06:20:00|1038.7|1037.5|1038.4|1037.2|1038.8|1037.6|1038.3|1037.1|76
1748586300000|2025-05-30 06:25:00|1038.2|1037|1038.9|1037.7|1039|1037.8|1038.2|1037|96
1748586600000|2025-05-30 06:30:00|1038.8|1037.6|1039.3|1038.1|1039.4|1038.2|1038.6|1037.4|80
1748586900000|2025-05-30 06:35:00|1039.1|1037.9|1039.3|1038.1|1039.5|1038.3|1039|1037.8|99
1748587200000|2025-05-30 06:40:00|1039.4|1038.2|1039.6|1038.4|1039.6|1038.4|1038.9|1037.7|156
1748587500000|2025-05-30 06:45:00|1039.5|1038.3|1039.6|1038.4|1039.9|1038.7|1039.4|1038.2|208
1748587800000|2025-05-30 06:50:00|1039.7|1038.5|1039.9|1038.7|1039.9|1038.7|1039.6|1038.4|61
1748588100000|2025-05-30 06:55:00|1040|1038.8|1040|1038.8|1040.6|1039.4|1039.9|1038.7|130
1748588400000|2025-05-30 07:00:00|1039.9|1038.7|1039.2|1038|1039.9|1038.7|1039.2|1038|22
1748588700000|2025-05-30 07:05:00|1039.1|1037.9|1038.6|1037.4|1039.2|1038|1038.5|1037.3|94
1748589000000|2025-05-30 07:10:00|1038.7|1037.5|1038.6|1037.4|1038.8|1037.6|1038.4|1037.2|299
1748589300000|2025-05-30 07:15:00|1038.5|1037.3|1038.8|1037.6|1039.1|1037.9|1038.5|1037.3|84
1748589600000|2025-05-30 07:20:00|1038.9|1037.7|1039.1|1037.9|1039.2|1038|1038.6|1037.4|48
1748589900000|2025-05-30 07:25:00|1039.2|1038|1039|1037.8|1039.2|1038|1038.9|1037.7|27
1748590200000|2025-05-30 07:30:00|1039.1|1037.9|1039.4|1038.2|1039.7|1038.5|1039|1037.8|18
1748590500000|2025-05-30 07:35:00|1039.2|1038|1039.2|1038|1039.5|1038.3|1039.2|1038|37
1748590800000|2025-05-30 07:40:00|1039.4|1038.2|1039.7|1038.5|1039.9|1038.7|1039.2|1038|37
1748591100000|2025-05-30 07:45:00|1039.9|1038.7|1040.7|1039.5|1040.7|1039.5|1039.9|1038.7|40
1748591400000|2025-05-30 07:50:00|1041|1039.8|1040.5|1039.3|1041|1039.8|1040.5|1039.3|46
1748591700000|2025-05-30 07:55:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.2|1039|13
1748592000000|2025-05-30 08:00:00|1040.7|1039.5|1040.8|1039.6|1041.2|1040|1040.7|1039.5|159
1748592300000|2025-05-30 08:05:00|1041|1039.8|1041.2|1040|1041.2|1040|1040.7|1039.5|85
1748592600000|2025-05-30 08:10:00|1041.1|1039.9|1041.5|1040.3|1041.5|1040.3|1041.1|1039.9|59
1748592900000|2025-05-30 08:15:00|1041.4|1040.2|1041.8|1040.6|1041.8|1040.6|1041.2|1040|56
1748593200000|2025-05-30 08:20:00|1042|1040.8|1041.6|1040.4|1042.1|1040.9|1041.4|1040.2|44
1748593500000|2025-05-30 08:25:00|1041.7|1040.5|1041.8|1040.6|1042.1|1040.9|1041.7|1040.5|57
1748593800000|2025-05-30 08:30:00|1042|1040.8|1041.8|1040.6|1042|1040.8|1041.5|1040.3|47
1748594100000|2025-05-30 08:35:00|1041.6|1040.4|1041.9|1040.7|1042|1040.8|1041.6|1040.4|80
1748594400000|2025-05-30 08:40:00|1042|1040.8|1041.6|1040.4|1042|1040.8|1041.4|1040.2|11
1748594700000|2025-05-30 08:45:00|1041.8|1040.6|1042.2|1041|1042.3|1041.1|1041.8|1040.6|22
1748595000000|2025-05-30 08:50:00|1042.3|1041.1|1041.8|1040.6|1042.4|1041.2|1041.8|1040.6|32
1748595300000|2025-05-30 08:55:00|1041.9|1040.7|1041.4|1040.2|1041.9|1040.7|1041.4|1040.2|18
1748595600000|2025-05-30 09:00:00|1041.5|1040.3|1042.1|1040.9|1042.1|1040.9|1041.4|1040.2|26
1748595900000|2025-05-30 09:05:00|1042|1040.8|1042.6|1041.4|1042.7|1041.5|1041.9|1040.7|94
1748596200000|2025-05-30 09:10:00|1042.5|1041.3|1042.4|1041.2|1042.5|1041.3|1042.2|1041|26
1748596500000|2025-05-30 09:15:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|14
1748596800000|2025-05-30 09:20:00|1042.4|1041.2|1042.3|1041.1|1042.7|1041.5|1042.2|1041|75
1748597100000|2025-05-30 09:25:00|1042.2|1041|1042.4|1041.2|1042.4|1041.2|1042.1|1040.9|54
1748597400000|2025-05-30 09:30:00|1042.3|1041.1|1041.7|1040.5|1042.4|1041.2|1041.7|1040.5|20
1748597700000|2025-05-30 09:35:00|1041.9|1040.7|1041.7|1040.5|1042.2|1041|1041.7|1040.5|28
1748598000000|2025-05-30 09:40:00|1041.8|1040.6|1041.9|1040.7|1041.9|1040.7|1041.7|1040.5|8
1748598300000|2025-05-30 09:45:00|1042|1040.8|1042.2|1041|1042.2|1041|1041.9|1040.7|8
1748598600000|2025-05-30 09:50:00|1042.1|1040.9|1041.9|1040.7|1042.1|1040.9|1041.9|1040.7|29
1748598900000|2025-05-30 09:55:00|||||||||4
1748599200000|2025-05-30 10:00:00|1041.7|1040.5|1042.7|1041.5|1042.7|1041.5|1041.7|1040.5|69
1748599500000|2025-05-30 10:05:00|1042.6|1041.4|1043.2|1042|1043.3|1042.1|1042.4|1041.2|94
1748599800000|2025-05-30 10:10:00|1043.3|1042.1|1043.1|1041.9|1043.3|1042.1|1042.5|1041.3|64
1748600100000|2025-05-30 10:15:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.9|1041.7|11
1748600400000|2025-05-30 10:20:00|1043.1|1041.9|1042.8|1041.6|1043.1|1041.9|1042.8|1041.6|9
1748600700000|2025-05-30 10:25:00|1042.7|1041.5|1042.4|1041.2|1042.7|1041.5|1041.8|1040.6|64
1748601000000|2025-05-30 10:30:00|1042.3|1041.1|1042.7|1041.5|1042.8|1041.6|1042.3|1041.1|16
1748601300000|2025-05-30 10:35:00|1043|1041.8|1042.9|1041.7|1043.2|1042|1042.8|1041.6|17
1748601600000|2025-05-30 10:40:00|1042.8|1041.6|1042.6|1041.4|1043|1041.8|1042.6|1041.4|147
1748601900000|2025-05-30 10:45:00|1042.5|1041.3|1042.3|1041.1|1043|1041.8|1042.3|1041.1|57
1748602200000|2025-05-30 10:50:00|1042.1|1040.9|1042.5|1041.3|1042.8|1041.6|1042.1|1040.9|87
1748602500000|2025-05-30 10:55:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.5|1041.3|35
1748602800000|2025-05-30 11:00:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042|1040.8|73
1748603100000|2025-05-30 11:05:00|1042.5|1041.3|1043.1|1041.9|1043.3|1042.1|1042.4|1041.2|91
1748603400000|2025-05-30 11:10:00|1043|1041.8|1042.6|1041.4|1043|1041.8|1042.5|1041.3|9
1748603700000|2025-05-30 11:15:00|1042.5|1041.3|1042.8|1041.6|1043|1041.8|1042.5|1041.3|35
1748604000000|2025-05-30 11:20:00|1042.9|1041.7|1042.9|1041.7|1043|1041.8|1042.7|1041.5|34
1748604300000|2025-05-30 11:25:00|1042.7|1041.5|1042.6|1041.4|1042.8|1041.6|1042.5|1041.3|120
1748604600000|2025-05-30 11:30:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|63
1748604900000|2025-05-30 11:35:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042.1|1040.9|75
1748605200000|2025-05-30 11:40:00|1042.3|1041.1|1041.8|1040.6|1042.5|1041.3|1041.8|1040.6|91
1748605500000|2025-05-30 11:45:00|1042|1040.8|1042.1|1040.9|1042.5|1041.3|1041.8|1040.6|64
1748605800000|2025-05-30 11:50:00|1042|1040.8|1041.9|1040.7|1042|1040.8|1041.6|1040.4|72
1748606100000|2025-05-30 11:55:00|1042|1040.8|1040|1038.8|1042|1040.8|1039.6|1038.4|357
1748606400000|2025-05-30 12:00:00|1039.8|1038.6|1039.8|1038.6|1040.6|1039.4|1039.5|1038.3|109
1748606700000|2025-05-30 12:05:00|1039.6|1038.4|1038.2|1037|1040.1|1038.9|1037.8|1036.6|310
1748607000000|2025-05-30 12:10:00|1038.3|1037.1|1038.4|1037.2|1038.6|1037.4|1037.6|1036.4|204
1748607300000|2025-05-30 12:15:00|1037.6|1036.4|1038.6|1037.4|1038.8|1037.6|1037.6|1036.4|110
1748607600000|2025-05-30 12:20:00|1038.5|1037.3|1038.6|1037.4|1039.4|1038.2|1038.5|1037.3|114
1748607900000|2025-05-30 12:25:00|1038.8|1037.6|1038.4|1037.2|1038.8|1037.6|1038|1036.8|102
1748608200000|2025-05-30 12:30:00|1038.3|1037.1|1038.3|1037.1|1038.7|1037.5|1037.6|1036.4|178
1748608500000|2025-05-30 12:35:00|1038.2|1037|1038|1036.8|1038.5|1037.3|1037.9|1036.7|108
1748608800000|2025-05-30 12:40:00|1038.1|1036.9|1039.2|1038|1039.4|1038.2|1038.1|1036.9|223
1748611800000|2025-05-30 13:30:00|1038.5|1037.3|1039.2|1038|1040|1038.8|1037.8|1036.6|2125
1748612100000|2025-05-30 13:35:00|1039.1|1037.9|1039.6|1038.4|1040.5|1039.3|1039.1|1037.9|1952
1748612400000|2025-05-30 13:40:00|1039.4|1038.2|1040.2|1039|1040.2|1039|1039.3|1038.1|642
1748612700000|2025-05-30 13:45:00|1040.1|1038.9|1039.4|1038.2|1040.7|1039.5|1039.3|1038.1|1189
1748613000000|2025-05-30 13:50:00|1039.3|1038.1|1040.1|1038.9|1040.2|1039|1039.1|1037.9|457
1748613300000|2025-05-30 13:55:00|1040|1038.8|1039.2|1038|1040.5|1039.3|1039.2|1038|1021
1748613600000|2025-05-30 14:00:00|1039.3|1038.1|1039.2|1038|1039.4|1038.2|1038.2|1037|892
1748613900000|2025-05-30 14:05:00|1039.4|1038.2|1038.5|1037.3|1040.1|1038.9|1038.2|1037|627
1748614200000|2025-05-30 14:10:00|1038.7|1037.5|1038.1|1036.9|1039|1037.8|1038|1036.8|347
1748614500000|2025-05-30 14:15:00|1038|1036.8|1038.4|1037.2|1038.6|1037.4|1037.9|1036.7|555
1748614800000|2025-05-30 14:20:00|1038.3|1037.1|1037.7|1036.5|1038.4|1037.2|1037.7|1036.5|372
1748615100000|2025-05-30 14:25:00|1037.9|1036.7|1036.5|1035.3|1037.9|1036.7|1036.3|1035.1|993
1748615400000|2025-05-30 14:30:00|1036.4|1035.2|1037.2|1036|1037.7|1036.5|1036.1|1034.9|1033
1748615700000|2025-05-30 14:35:00|1037.3|1036.1|1037.5|1036.3|1037.7|1036.5|1037|1035.8|365
1748616000000|2025-05-30 14:40:00|1037.3|1036.1|1037.9|1036.7|1037.9|1036.7|1037|1035.8|450
1748616300000|2025-05-30 14:45:00|1037.8|1036.6|1037.2|1036|1038.1|1036.9|1037.2|1036|441
1748616600000|2025-05-30 14:50:00|1037.3|1036.1|1037.5|1036.3|1037.8|1036.6|1037.1|1035.9|326
1748616900000|2025-05-30 14:55:00|1037.3|1036.1|1037|1035.8|1037.5|1036.3|1036.8|1035.6|461
1748617200000|2025-05-30 15:00:00|1037.1|1035.9|1037.3|1036.1|1037.9|1036.7|1037|1035.8|331
1748617500000|2025-05-30 15:05:00|1037.1|1035.9|1036.7|1035.5|1037.3|1036.1|1036.5|1035.3|401
1748617800000|2025-05-30 15:10:00|1036.6|1035.4|1036.6|1035.4|1036.8|1035.6|1036.2|1035|264
1748618100000|2025-05-30 15:15:00|1036.7|1035.5|1036.3|1035.1|1036.7|1035.5|1035.9|1034.7|428
1748618400000|2025-05-30 15:20:00|1036.4|1035.2|1036.2|1035|1036.5|1035.3|1036|1034.8|129
1748618700000|2025-05-30 15:25:00|1036.1|1034.9|1035.8|1034.6|1036.5|1035.3|1035.8|1034.6|490
1748619000000|2025-05-30 15:30:00|1035.7|1034.5|1034.4|1033.2|1035.7|1034.5|1034.2|1033|945
1748619300000|2025-05-30 15:35:00|1034.5|1033.3|1033.2|1032|1034.5|1033.3|1033.2|1032|593
1748619600000|2025-05-30 15:40:00|1033.3|1032.1|1033.3|1032.1|1033.8|1032.6|1033.2|1032|634
1748619900000|2025-05-30 15:45:00|1033.4|1032.2|1033.4|1032.2|1033.9|1032.7|1033.1|1031.9|1049
1748620200000|2025-05-30 15:50:00|1033.6|1032.4|1033|1031.8|1033.8|1032.6|1033|1031.8|473
1748620500000|2025-05-30 15:55:00|1033.1|1031.9|1033.6|1032.4|1033.9|1032.7|1033.1|1031.9|398
1748620800000|2025-05-30 16:00:00|1033.5|1032.3|1034.2|1033|1034.3|1033.1|1033.1|1031.9|637
1748621100000|2025-05-30 16:05:00|1034|1032.8|1033.5|1032.3|1034.4|1033.2|1033.5|1032.3|514
1748621400000|2025-05-30 16:10:00|1033.6|1032.4|1033.3|1032.1|1033.8|1032.6|1033.2|1032|397
1748621700000|2025-05-30 16:15:00|1033.4|1032.2|1033.4|1032.2|1033.4|1032.2|1032.5|1031.3|321
1748622000000|2025-05-30 16:20:00|1033.3|1032.1|1033|1031.8|1033.3|1032.1|1032.5|1031.3|238
1748622300000|2025-05-30 16:25:00|1032.9|1031.7|1032.5|1031.3|1033.3|1032.1|1032.5|1031.3|510
1748622600000|2025-05-30 16:30:00|1032.8|1031.6|1032.7|1031.5|1033|1031.8|1032.4|1031.2|551
1748622900000|2025-05-30 16:35:00|1032.8|1031.6|1033.2|1032|1033.8|1032.6|1032.7|1031.5|500
1748623200000|2025-05-30 16:40:00|1033.3|1032.1|1033.3|1032.1|1033.8|1032.6|1033.1|1031.9|376
1748623500000|2025-05-30 16:45:00|1033.5|1032.3|1033.4|1032.2|1033.7|1032.5|1033.3|1032.1|343
1748623800000|2025-05-30 16:50:00|1033.5|1032.3|1033.6|1032.4|1033.8|1032.6|1033.3|1032.1|616
1748624100000|2025-05-30 16:55:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|467
1748624400000|2025-05-30 17:00:00|1034.1|1032.9|1035.1|1033.9|1035.6|1034.4|1034.1|1032.9|690
1748624700000|2025-05-30 17:05:00|1035|1033.8|1034.2|1033|1035.2|1034|1034.2|1033|510
1748625000000|2025-05-30 17:10:00|1034.1|1032.9|1034.2|1033|1034.4|1033.2|1033.9|1032.7|346
1748625300000|2025-05-30 17:15:00|1034.1|1032.9|1033.9|1032.7|1034.7|1033.5|1033.7|1032.5|339
1748625600000|2025-05-30 17:20:00|1033.8|1032.6|1034.2|1033|1034.4|1033.2|1033.7|1032.5|367
1748625900000|2025-05-30 17:25:00|1034.3|1033.1|1034|1032.8|1034.4|1033.2|1034|1032.8|371
1748626200000|2025-05-30 17:30:00|1034.1|1032.9|1034.5|1033.3|1034.9|1033.7|1034|1032.8|192
1748626500000|2025-05-30 17:35:00|1034.6|1033.4|1034.7|1033.5|1035.2|1034|1034.5|1033.3|465
1748626800000|2025-05-30 17:40:00|1034.6|1033.4|1034.5|1033.3|1034.7|1033.5|1034.3|1033.1|625
1748627100000|2025-05-30 17:45:00|1034.6|1033.4|1034.8|1033.6|1035.1|1033.9|1034.5|1033.3|337
1748627400000|2025-05-30 17:50:00|1034.7|1033.5|1034.4|1033.2|1034.9|1033.7|1034.4|1033.2|602
1748627700000|2025-05-30 17:55:00|1034.5|1033.3|1034|1032.8|1034.6|1033.4|1034|1032.8|419
1748628000000|2025-05-30 18:00:00|1033.9|1032.7|1033.5|1032.3|1034|1032.8|1033.1|1031.9|680
1748628300000|2025-05-30 18:05:00|1033.7|1032.5|1033.9|1032.7|1034.2|1033|1033.7|1032.5|1315
1748628600000|2025-05-30 18:10:00|1033.8|1032.6|1033.9|1032.7|1035|1033.8|1033.8|1032.6|3416
1748628900000|2025-05-30 18:15:00|1034.1|1032.9|1034.5|1033.3|1034.9|1033.7|1033.5|1032.3|1512
1748822400000|2025-06-02 00:00:00|1033.9|1032.7|1032.8|1031.6|1034.3|1033.1|1031.8|1030.6|749
1748822700000|2025-06-02 00:05:00|1032.9|1031.7|1033.2|1032|1033.3|1032.1|1032.4|1031.2|157
1748823000000|2025-06-02 00:10:00|1033.3|1032.1|1032.8|1031.6|1033.3|1032.1|1032.7|1031.5|105
1748823300000|2025-06-02 00:15:00|1032.7|1031.5|1032.6|1031.4|1032.7|1031.5|1032.4|1031.2|93
1748823600000|2025-06-02 00:20:00|1032.7|1031.5|1032.9|1031.7|1032.9|1031.7|1032.7|1031.5|49
1748823900000|2025-06-02 00:25:00|1032.8|1031.6|1032.6|1031.4|1032.9|1031.7|1032.5|1031.3|26
1748824200000|2025-06-02 00:30:00|1032.8|1031.6|1032.3|1031.1|1032.8|1031.6|1032.3|1031.1|74
1748824500000|2025-06-02 00:35:00|1032.4|1031.2|1032.3|1031.1|1032.5|1031.3|1032.3|1031.1|47
1748824800000|2025-06-02 00:40:00|1032|1030.8|1031.4|1030.2|1032|1030.8|1031.4|1030.2|140
1748825100000|2025-06-02 00:45:00|1031.5|1030.3|1031.9|1030.7|1032.1|1030.9|1031.5|1030.3|104
1748825400000|2025-06-02 00:50:00|1031.8|1030.6|1031.8|1030.6|1031.8|1030.6|1031.6|1030.4|22
1748825700000|2025-06-02 00:55:00|1031.9|1030.7|1031.6|1030.4|1032|1030.8|1031.5|1030.3|88
1748826000000|2025-06-02 01:00:00|1031.7|1030.5|1031.7|1030.5|1031.8|1030.6|1031.5|1030.3|95
1748826300000|2025-06-02 01:05:00|1031.6|1030.4|1031.8|1030.6|1031.9|1030.7|1031.6|1030.4|41
1748826600000|2025-06-02 01:10:00|1031.6|1030.4|1031.8|1030.6|1032|1030.8|1031.6|1030.4|35
1748826900000|2025-06-02 01:15:00|1031.9|1030.7|1032|1030.8|1032|1030.8|1031.9|1030.7|5
1748827200000|2025-06-02 01:20:00|1031.9|1030.7|1032|1030.8|1032.5|1031.3|1031.8|1030.6|49
1748827500000|2025-06-02 01:25:00|1032.1|1030.9|1032.2|1031|1032.3|1031.1|1032|1030.8|34
1748827800000|2025-06-02 01:30:00|1032.4|1031.2|1032|1030.8|1032.4|1031.2|1031.9|1030.7|56
1748828100000|2025-06-02 01:35:00|1031.9|1030.7|1031.7|1030.5|1032|1030.8|1031.4|1030.2|50
1748828400000|2025-06-02 01:40:00|1031.6|1030.4|1031.2|1030|1031.6|1030.4|1031.2|1030|83
1748828700000|2025-06-02 01:45:00|1031|1029.8|1030.7|1029.5|1031|1029.8|1030.6|1029.4|144
1748829000000|2025-06-02 01:50:00|1030.6|1029.4|1030.7|1029.5|1030.7|1029.5|1030.6|1029.4|102
1748829300000|2025-06-02 01:55:00|1030.9|1029.7|1030.7|1029.5|1031|1029.8|1030.7|1029.5|34
1748829600000|2025-06-02 02:00:00|1030.6|1029.4|1030.5|1029.3|1030.7|1029.5|1030.5|1029.3|58
1748829900000|2025-06-02 02:05:00|1030.3|1029.1|1030.2|1029|1030.4|1029.2|1030.1|1028.9|133
1748830200000|2025-06-02 02:10:00|1030.1|1028.9|1030.2|1029|1030.2|1029|1029.8|1028.6|108
1748830500000|2025-06-02 02:15:00|1030.1|1028.9|1029.9|1028.7|1030.2|1029|1029.9|1028.7|25
1748830800000|2025-06-02 02:20:00|1029.8|1028.6|1029.8|1028.6|1030.1|1028.9|1029.8|1028.6|27
1748831100000|2025-06-02 02:25:00|1030|1028.8|1029.8|1028.6|1030|1028.8|1029.8|1028.6|126
1748831400000|2025-06-02 02:30:00|1030|1028.8|1030.1|1028.9|1030.3|1029.1|1030|1028.8|20
1748831700000|2025-06-02 02:35:00|1030|1028.8|1030.1|1028.9|1030.1|1028.9|1030|1028.8|1
1748832000000|2025-06-02 02:40:00|1030|1028.8|1030|1028.8|1030.1|1028.9|1030|1028.8|16
1748832300000|2025-06-02 02:45:00|1029.8|1028.6|1029.8|1028.6|1029.8|1028.6|1029.8|1028.6|9
1748832600000|2025-06-02 02:50:00|||||||||16
1748832900000|2025-06-02 02:55:00|1030|1028.8|1030|1028.8|1030.1|1028.9|1030|1028.8|16
1748833200000|2025-06-02 03:00:00|1029.8|1028.6|1029.4|1028.2|1029.8|1028.6|1029.4|1028.2|71
1748833500000|2025-06-02 03:05:00|1029.5|1028.3|1029.3|1028.1|1029.6|1028.4|1029.3|1028.1|93
1748833800000|2025-06-02 03:10:00|1029.2|1028|1029.2|1028|1029.2|1028|1029.2|1028|89
1748834100000|2025-06-02 03:15:00|1029.1|1027.9|1029|1027.8|1029.1|1027.9|1028.8|1027.6|60
1748834400000|2025-06-02 03:20:00|1028.9|1027.7|1028.9|1027.7|1028.9|1027.7|1028.6|1027.4|59
1748834700000|2025-06-02 03:25:00|||||||||5
1748835000000|2025-06-02 03:30:00|1028.8|1027.6|1028.6|1027.4|1028.8|1027.6|1028.6|1027.4|11
1748835300000|2025-06-02 03:35:00|||||||||6
1748835600000|2025-06-02 03:40:00|1028.7|1027.5|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|29
1748835900000|2025-06-02 03:45:00|||||||||7
1748836200000|2025-06-02 03:50:00|||||||||12
1748836500000|2025-06-02 03:55:00|||||||||11
1748836800000|2025-06-02 04:00:00|1028.5|1027.3|1028.4|1027.2|1028.6|1027.4|1028.4|1027.2|60
1748837100000|2025-06-02 04:05:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|23
1748837400000|2025-06-02 04:10:00|1028.9|1027.7|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|79
1748837700000|2025-06-02 04:15:00|1028.9|1027.7|1028.9|1027.7|1028.9|1027.7|1028.9|1027.7|29
1748838000000|2025-06-02 04:20:00|||||||||6
1748838300000|2025-06-02 04:25:00|1028.8|1027.6|1028.8|1027.6|1028.9|1027.7|1028.8|1027.6|44
1748838600000|2025-06-02 04:30:00|1028.9|1027.7|1028.7|1027.5|1029|1027.8|1028.7|1027.5|78
1748838900000|2025-06-02 04:35:00|1028.6|1027.4|1028.5|1027.3|1028.6|1027.4|1028.5|1027.3|60
1748839200000|2025-06-02 04:40:00|1028.4|1027.2|1028.4|1027.2|1028.5|1027.3|1028.4|1027.2|49
1748839500000|2025-06-02 04:45:00|1028.3|1027.1|1028.6|1027.4|1028.6|1027.4|1028.3|1027.1|35
1748839800000|2025-06-02 04:50:00|1028.5|1027.3|1028.6|1027.4|1028.6|1027.4|1028.5|1027.3|16
1748840100000|2025-06-02 04:55:00|1028.5|1027.3|1028.4|1027.2|1028.5|1027.3|1028.4|1027.2|11
1748840400000|2025-06-02 05:00:00|1028.5|1027.3|1028.7|1027.5|1028.7|1027.5|1028.5|1027.3|28
1748840700000|2025-06-02 05:05:00|1028.6|1027.4|1028.9|1027.7|1028.9|1027.7|1028.6|1027.4|5
1748841000000|2025-06-02 05:10:00|||||||||20
1748841300000|2025-06-02 05:15:00|1028.8|1027.6|1028.8|1027.6|1028.9|1027.7|1028.7|1027.5|10
1748841600000|2025-06-02 05:20:00|1028.9|1027.7|1028.9|1027.7|1028.9|1027.7|1028.8|1027.6|23
1748841900000|2025-06-02 05:25:00|||||||||1
1748842200000|2025-06-02 05:30:00|1028.7|1027.5|1028.7|1027.5|1028.9|1027.7|1028.5|1027.3|44
1748842500000|2025-06-02 05:35:00|1028.9|1027.7|1028.7|1027.5|1028.9|1027.7|1028.6|1027.4|8
1748842800000|2025-06-02 05:40:00|1028.8|1027.6|1028.6|1027.4|1028.8|1027.6|1028.6|1027.4|29
1748843100000|2025-06-02 05:45:00|||||||||8
1748843400000|2025-06-02 05:50:00|1028.7|1027.5|1028.6|1027.4|1028.7|1027.5|1028.6|1027.4|57
1748843700000|2025-06-02 05:55:00|||||||||28
1748844000000|2025-06-02 06:00:00|1028.5|1027.3|1028.6|1027.4|1028.6|1027.4|1028.5|1027.3|81
1748844300000|2025-06-02 06:05:00|1028.5|1027.3|1028.4|1027.2|1028.5|1027.3|1028.4|1027.2|19
1748844600000|2025-06-02 06:10:00|||||||||14
1748844900000|2025-06-02 06:15:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|10
1748845200000|2025-06-02 06:20:00|1028.5|1027.3|1027.9|1026.7|1028.6|1027.4|1027.5|1026.3|279
1748845500000|2025-06-02 06:25:00|1027.8|1026.6|1028.1|1026.9|1028.1|1026.9|1027.7|1026.5|127
1748845800000|2025-06-02 06:30:00|1028|1026.8|1027.9|1026.7|1028.2|1027|1027.9|1026.7|118
1748846100000|2025-06-02 06:35:00|1028.2|1027|1028.1|1026.9|1028.2|1027|1027.8|1026.6|135
1748846400000|2025-06-02 06:40:00|1028|1026.8|1028|1026.8|1028.1|1026.9|1027.5|1026.3|229
1748846700000|2025-06-02 06:45:00|1028.1|1026.9|1028|1026.8|1028.1|1026.9|1027.9|1026.7|65
1748847000000|2025-06-02 06:50:00|1027.9|1026.7|1027.8|1026.6|1028|1026.8|1027.8|1026.6|29
1748847300000|2025-06-02 06:55:00|1027.7|1026.5|1027.8|1026.6|1027.8|1026.6|1027.6|1026.4|21
1748847600000|2025-06-02 07:00:00|1027.7|1026.5|1028.1|1026.9|1028.1|1026.9|1027.5|1026.3|159
1748847900000|2025-06-02 07:05:00|1028|1026.8|1027.8|1026.6|1028.1|1026.9|1027.7|1026.5|112
1748848200000|2025-06-02 07:10:00|1027.7|1026.5|1027.9|1026.7|1028.1|1026.9|1027.7|1026.5|54
1748848500000|2025-06-02 07:15:00|1028|1026.8|1028.3|1027.1|1028.5|1027.3|1028|1026.8|110
1748848800000|2025-06-02 07:20:00|1028.4|1027.2|1028.3|1027.1|1028.4|1027.2|1028.3|1027.1|32
1748849100000|2025-06-02 07:25:00|1028.4|1027.2|1028.1|1026.9|1028.5|1027.3|1028.1|1026.9|108
1748849400000|2025-06-02 07:30:00|1028.2|1027|1028.1|1026.9|1028.4|1027.2|1028.1|1026.9|73
1748849700000|2025-06-02 07:35:00|1028|1026.8|1027.9|1026.7|1028.1|1026.9|1027.7|1026.5|98
1748850000000|2025-06-02 07:40:00|1027.8|1026.6|1027.6|1026.4|1027.8|1026.6|1027.6|1026.4|39
1748850300000|2025-06-02 07:45:00|1027.7|1026.5|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|120
1748850600000|2025-06-02 07:50:00|1027.8|1026.6|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|75
1748850900000|2025-06-02 07:55:00|1027.5|1026.3|1027.6|1026.4|1027.6|1026.4|1027.5|1026.3|18
1748851200000|2025-06-02 08:00:00|1027.5|1026.3|1028.1|1026.9|1028.4|1027.2|1027.3|1026.1|541
1748851500000|2025-06-02 08:05:00|1028.2|1027|1028.2|1027|1028.4|1027.2|1027.9|1026.7|148
1748851800000|2025-06-02 08:10:00|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|14
1748852100000|2025-06-02 08:15:00|1028|1026.8|1027.9|1026.7|1028.1|1026.9|1027.9|1026.7|31
1748852400000|2025-06-02 08:20:00|1027.7|1026.5|1027.8|1026.6|1027.9|1026.7|1027.7|1026.5|236
1748852700000|2025-06-02 08:25:00|1027.9|1026.7|1027.4|1026.2|1028.1|1026.9|1027.4|1026.2|207
1748853000000|2025-06-02 08:30:00|1027.5|1026.3|1027.4|1026.2|1027.6|1026.4|1027.4|1026.2|49
1748853300000|2025-06-02 08:35:00|1027.2|1026|1027.3|1026.1|1027.4|1026.2|1027.2|1026|46
1748853600000|2025-06-02 08:40:00|1027.4|1026.2|1026.7|1025.5|1027.4|1026.2|1026.7|1025.5|169
1748853900000|2025-06-02 08:45:00|1026.8|1025.6|1026.9|1025.7|1027.4|1026.2|1026.7|1025.5|151
1748854200000|2025-06-02 08:50:00|1027|1025.8|1027|1025.8|1027.1|1025.9|1026.9|1025.7|163
1748854500000|2025-06-02 08:55:00|1026.7|1025.5|1026.2|1025|1026.8|1025.6|1026.2|1025|263
1748854800000|2025-06-02 09:00:00|1026.1|1024.9|1025.8|1024.6|1026.2|1025|1025.8|1024.6|365
1748855100000|2025-06-02 09:05:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.3|1024.1|214
1748855400000|2025-06-02 09:10:00|1025.3|1024.1|1025.5|1024.3|1025.8|1024.6|1025.3|1024.1|71
1748855700000|2025-06-02 09:15:00|1025.4|1024.2|1025.8|1024.6|1025.9|1024.7|1025.4|1024.2|54
1748856000000|2025-06-02 09:20:00|1026|1024.8|1026|1024.8|1026.3|1025.1|1025.8|1024.6|72
1748856300000|2025-06-02 09:25:00|1025.9|1024.7|1026.3|1025.1|1026.3|1025.1|1025.9|1024.7|56
1748856600000|2025-06-02 09:30:00|1026.2|1025|1026.2|1025|1026.3|1025.1|1026.1|1024.9|29
1748856900000|2025-06-02 09:35:00|1026.1|1024.9|1026.4|1025.2|1026.6|1025.4|1026.1|1024.9|32
1748857200000|2025-06-02 09:40:00|1026.5|1025.3|1026.1|1024.9|1026.6|1025.4|1026.1|1024.9|83
1748857500000|2025-06-02 09:45:00|1026.2|1025|1026.1|1024.9|1026.3|1025.1|1026.1|1024.9|69
1748857800000|2025-06-02 09:50:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026|1024.8|63
1748858100000|2025-06-02 09:55:00|1026.2|1025|1026.4|1025.2|1026.5|1025.3|1026.2|1025|75
1748858400000|2025-06-02 10:00:00|1026.3|1025.1|1026.4|1025.2|1026.5|1025.3|1026.3|1025.1|76
1748858700000|2025-06-02 10:05:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|61
1748859000000|2025-06-02 10:10:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|133
1748859300000|2025-06-02 10:15:00|1026.4|1025.2|1026.2|1025|1026.5|1025.3|1026|1024.8|102
1748859600000|2025-06-02 10:20:00|1026.3|1025.1|1026.6|1025.4|1026.7|1025.5|1026.3|1025.1|21
1748859900000|2025-06-02 10:25:00|1026.5|1025.3|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|54
1748860200000|2025-06-02 10:30:00|1026.6|1025.4|1026.8|1025.6|1026.8|1025.6|1026.6|1025.4|59
1748860500000|2025-06-02 10:35:00|1026.7|1025.5|1027.4|1026.2|1027.8|1026.6|1026.7|1025.5|43
1748860800000|2025-06-02 10:40:00|1027.3|1026.1|1027.9|1026.7|1028|1026.8|1027|1025.8|109
1748861100000|2025-06-02 10:45:00|1028|1026.8|1027.9|1026.7|1028|1026.8|1027.6|1026.4|35
1748861400000|2025-06-02 10:50:00|1027.8|1026.6|1028.5|1027.3|1029.1|1027.9|1027.6|1026.4|407
1748861700000|2025-06-02 10:55:00|1028.3|1027.1|1028.7|1027.5|1028.7|1027.5|1028.3|1027.1|47
1748862000000|2025-06-02 11:00:00|1028.5|1027.3|1028.8|1027.6|1028.9|1027.7|1028.4|1027.2|108
1748862300000|2025-06-02 11:05:00|1028.7|1027.5|1029|1027.8|1029|1027.8|1028.6|1027.4|27
1748862600000|2025-06-02 11:10:00|1028.9|1027.7|1028.8|1027.6|1029|1027.8|1028.6|1027.4|17
1748862900000|2025-06-02 11:15:00|1028.9|1027.7|1028.7|1027.5|1029|1027.8|1028.6|1027.4|11
1748863200000|2025-06-02 11:20:00|1028.6|1027.4|1028.7|1027.5|1028.8|1027.6|1028.6|1027.4|19
1748863500000|2025-06-02 11:25:00|1028.8|1027.6|1028.7|1027.5|1029|1027.8|1028.6|1027.4|50
1748863800000|2025-06-02 11:30:00|1028.8|1027.6|1028.5|1027.3|1029.3|1028.1|1028.4|1027.2|140
1748864100000|2025-06-02 11:35:00|1028.6|1027.4|1028.8|1027.6|1028.8|1027.6|1028.6|1027.4|90
1748864400000|2025-06-02 11:40:00|1028.9|1027.7|1028.6|1027.4|1029.2|1028|1028.4|1027.2|87
1748864700000|2025-06-02 11:45:00|1028.4|1027.2|1027.5|1026.3|1028.5|1027.3|1027.2|1026|61
1748865000000|2025-06-02 11:50:00|1027.6|1026.4|1026.8|1025.6|1027.7|1026.5|1026.8|1025.6|85
1748865300000|2025-06-02 11:55:00|1026.7|1025.5|1027.2|1026|1027.4|1026.2|1026.7|1025.5|139
1748865600000|2025-06-02 12:00:00|1027.4|1026.2|1028.2|1027|1028.3|1027.1|1027.4|1026.2|156
1748865900000|2025-06-02 12:05:00|1028|1026.8|1027.7|1026.5|1028|1026.8|1027.4|1026.2|315
1748866200000|2025-06-02 12:10:00|1027.8|1026.6|1027.9|1026.7|1028|1026.8|1027.4|1026.2|317
1748866500000|2025-06-02 12:15:00|1027.6|1026.4|1028|1026.8|1028|1026.8|1027.4|1026.2|95
1748866800000|2025-06-02 12:20:00|1028.1|1026.9|1028.1|1026.9|1028.5|1027.3|1027.9|1026.7|110
1748867100000|2025-06-02 12:25:00|1028.2|1027|1028.3|1027.1|1028.4|1027.2|1027.9|1026.7|111
1748867400000|2025-06-02 12:30:00|1028.6|1027.4|1028.8|1027.6|1029.3|1028.1|1028.3|1027.1|190
1748867700000|2025-06-02 12:35:00|1028.7|1027.5|1028.7|1027.5|1029.2|1028|1028.4|1027.2|527
1748868000000|2025-06-02 12:40:00|1028.8|1027.6|1029.8|1028.6|1029.9|1028.7|1028.7|1027.5|519
1748871000000|2025-06-02 13:30:00|1030.9|1029.7|1030.2|1029|1031.2|1030|1029.5|1028.3|2575
1748871300000|2025-06-02 13:35:00|1030.3|1029.1|1029.8|1028.6|1030.6|1029.4|1029.1|1027.9|822
1748871600000|2025-06-02 13:40:00|1029.7|1028.5|1031.8|1030.6|1032|1030.8|1029.7|1028.5|1318
1748871900000|2025-06-02 13:45:00|1031.7|1030.5|1032.5|1031.3|1032.6|1031.4|1031|1029.8|1268
1748872200000|2025-06-02 13:50:00|1032.4|1031.2|1030.1|1028.9|1032.5|1031.3|1029.8|1028.6|736
1748872500000|2025-06-02 13:55:00|1030|1028.8|1030.6|1029.4|1030.8|1029.6|1029.7|1028.5|617
1748872800000|2025-06-02 14:00:00|1030.5|1029.3|1027.7|1026.5|1030.5|1029.3|1027.4|1026.2|1616
1748873100000|2025-06-02 14:05:00|1028|1026.8|1026.8|1025.6|1028.2|1027|1026.7|1025.5|1538
1748873400000|2025-06-02 14:10:00|1026.7|1025.5|1025.6|1024.4|1026.8|1025.6|1025.4|1024.2|1050
1748873700000|2025-06-02 14:15:00|1025.5|1024.3|1025|1023.8|1025.8|1024.6|1024.8|1023.6|622
1748874000000|2025-06-02 14:20:00|1024.9|1023.7|1023.9|1022.7|1024.9|1023.7|1022.9|1021.7|1202
1748874300000|2025-06-02 14:25:00|1023.7|1022.5|1024.8|1023.6|1025|1023.8|1023.7|1022.5|814
1748874600000|2025-06-02 14:30:00|1024.9|1023.7|1025.9|1024.7|1025.9|1024.7|1024.8|1023.6|1002
1748874900000|2025-06-02 14:35:00|1026.2|1025|1026.3|1025.1|1026.6|1025.4|1025.4|1024.2|1188
1748875200000|2025-06-02 14:40:00|1026.4|1025.2|1027.3|1026.1|1027.5|1026.3|1026.3|1025.1|675
1748875500000|2025-06-02 14:45:00|1027.4|1026.2|1029.4|1028.2|1029.4|1028.2|1027.1|1025.9|839
1748875800000|2025-06-02 14:50:00|1029.3|1028.1|1028.1|1026.9|1029.3|1028.1|1027.5|1026.3|671
1748876100000|2025-06-02 14:55:00|1028.3|1027.1|1026.5|1025.3|1028.5|1027.3|1026.5|1025.3|576
1748876400000|2025-06-02 15:00:00|1026.4|1025.2|1026.2|1025|1026.4|1025.2|1025.5|1024.3|537
1748876700000|2025-06-02 15:05:00|1026.1|1024.9|1025.2|1024|1026.3|1025.1|1025.2|1024|948
1748877000000|2025-06-02 15:10:00|1025.4|1024.2|1025.4|1024.2|1026.1|1024.9|1025.2|1024|576
1748877300000|2025-06-02 15:15:00|1025.5|1024.3|1026.1|1024.9|1026.1|1024.9|1024.7|1023.5|353
1748877600000|2025-06-02 15:20:00|1025.8|1024.6|1024.7|1023.5|1026|1024.8|1024.5|1023.3|289
1748877900000|2025-06-02 15:25:00|1024.8|1023.6|1025.7|1024.5|1025.9|1024.7|1024.7|1023.5|872
1748878200000|2025-06-02 15:30:00|1025.6|1024.4|1025.5|1024.3|1025.8|1024.6|1024.9|1023.7|442
1748878500000|2025-06-02 15:35:00|1025.4|1024.2|1026.5|1025.3|1026.5|1025.3|1025.4|1024.2|280
1748878800000|2025-06-02 15:40:00|1026.6|1025.4|1027.8|1026.6|1028.1|1026.9|1026.5|1025.3|408
1748879100000|2025-06-02 15:45:00|1028.1|1026.9|1027.3|1026.1|1028.1|1026.9|1027.1|1025.9|464
1748879400000|2025-06-02 15:50:00|1027.2|1026|1027.1|1025.9|1027.6|1026.4|1027|1025.8|298
1748879700000|2025-06-02 15:55:00|1027|1025.8|1026.1|1024.9|1027|1025.8|1026|1024.8|307
1748880000000|2025-06-02 16:00:00|1026.2|1025|1027.4|1026.2|1027.9|1026.7|1026.2|1025|426
1748880300000|2025-06-02 16:05:00|1027.5|1026.3|1026.6|1025.4|1027.5|1026.3|1026.3|1025.1|241
1748880600000|2025-06-02 16:10:00|1026.7|1025.5|1026.2|1025|1026.7|1025.5|1025.4|1024.2|474
1748880900000|2025-06-02 16:15:00|1026.3|1025.1|1026.9|1025.7|1027.2|1026|1025.9|1024.7|446
1748881200000|2025-06-02 16:20:00|1026.8|1025.6|1026.4|1025.2|1026.9|1025.7|1026.1|1024.9|198
1748881500000|2025-06-02 16:25:00|1026.5|1025.3|1026.4|1025.2|1026.7|1025.5|1026.2|1025|198
1748881800000|2025-06-02 16:30:00|1026.6|1025.4|1027.6|1026.4|1027.8|1026.6|1026.5|1025.3|513
1748882100000|2025-06-02 16:35:00|1027.7|1026.5|1027.2|1026|1027.7|1026.5|1027|1025.8|219
1748882400000|2025-06-02 16:40:00|1027.1|1025.9|1027|1025.8|1027.3|1026.1|1026.9|1025.7|198
1748882700000|2025-06-02 16:45:00|1026.9|1025.7|1026.5|1025.3|1027|1025.8|1026.5|1025.3|334
1748883000000|2025-06-02 16:50:00|1026.6|1025.4|1026.1|1024.9|1026.7|1025.5|1025.6|1024.4|455
1748883300000|2025-06-02 16:55:00|1025.8|1024.6|1026.1|1024.9|1026.5|1025.3|1025.8|1024.6|263
1748883600000|2025-06-02 17:00:00|1026.3|1025.1|1026.3|1025.1|1026.9|1025.7|1026.2|1025|493
1748883900000|2025-06-02 17:05:00|1026.4|1025.2|1025.8|1024.6|1026.9|1025.7|1025.8|1024.6|526
1748884200000|2025-06-02 17:10:00|1025.6|1024.4|1025.2|1024|1025.9|1024.7|1025.2|1024|772
1748884500000|2025-06-02 17:15:00|1025.1|1023.9|1025.3|1024.1|1025.9|1024.7|1025.1|1023.9|488
1748884800000|2025-06-02 17:20:00|1025.4|1024.2|1024.9|1023.7|1025.4|1024.2|1024.9|1023.7|400
1748885100000|2025-06-02 17:25:00|1024.8|1023.6|1024.9|1023.7|1025.3|1024.1|1024.7|1023.5|384
1748885400000|2025-06-02 17:30:00|1024.7|1023.5|1025.4|1024.2|1025.4|1024.2|1024.7|1023.5|318
1748885700000|2025-06-02 17:35:00|1025.2|1024|1024.9|1023.7|1025.7|1024.5|1024.9|1023.7|278
1748886000000|2025-06-02 17:40:00|1024.8|1023.6|1024.9|1023.7|1025.3|1024.1|1024.7|1023.5|310
1748886300000|2025-06-02 17:45:00|1024.8|1023.6|1024.4|1023.2|1024.9|1023.7|1024.2|1023|415
1748886600000|2025-06-02 17:50:00|1024.3|1023.1|1023.7|1022.5|1024.4|1023.2|1023.3|1022.1|892
1748886900000|2025-06-02 17:55:00|1023.8|1022.6|1024|1022.8|1024.1|1022.9|1023.6|1022.4|553
1748887200000|2025-06-02 18:00:00|1023.9|1022.7|1024.2|1023|1024.2|1023|1023.4|1022.2|835
1748887500000|2025-06-02 18:05:00|1024.1|1022.9|1023.8|1022.6|1024.6|1023.4|1023.8|1022.6|719
1748887800000|2025-06-02 18:10:00|1024|1022.8|1024.7|1023.5|1024.9|1023.7|1023.3|1022.1|1720
1748888100000|2025-06-02 18:15:00|1024.8|1023.6|1025|1023.8|1025.9|1024.7|1024.7|1023.5|2126
1748908800000|2025-06-03 00:00:00|1025.9|1024.7|1024.5|1023.3|1026.5|1025.3|1024.4|1023.2|552
1748909100000|2025-06-03 00:05:00|1024.6|1023.4|1023.6|1022.4|1024.9|1023.7|1023.3|1022.1|168
1748909400000|2025-06-03 00:10:00|1023.4|1022.2|1023.7|1022.5|1023.8|1022.6|1023.4|1022.2|39
1748909700000|2025-06-03 00:15:00|1023.6|1022.4|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|201
1748910000000|2025-06-03 00:20:00|1023.6|1022.4|1023.7|1022.5|1023.7|1022.5|1023.5|1022.3|40
1748910300000|2025-06-03 00:25:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.6|1022.4|91
1748910600000|2025-06-03 00:30:00|1024|1022.8|1023.8|1022.6|1024|1022.8|1023.6|1022.4|21
1748910900000|2025-06-03 00:35:00|1023.6|1022.4|1023.8|1022.6|1023.8|1022.6|1023.6|1022.4|6
1748911200000|2025-06-03 00:40:00|1023.7|1022.5|1023.8|1022.6|1023.8|1022.6|1023.6|1022.4|67
1748911500000|2025-06-03 00:45:00|||||||||13
1748911800000|2025-06-03 00:50:00|1023.9|1022.7|1023.9|1022.7|1024.1|1022.9|1023.9|1022.7|95
1748912100000|2025-06-03 00:55:00|1024|1022.8|1024|1022.8|1024|1022.8|1023.9|1022.7|78
1748912400000|2025-06-03 01:00:00|1024.1|1022.9|1024.8|1023.6|1024.9|1023.7|1023.9|1022.7|186
1748912700000|2025-06-03 01:05:00|1024.9|1023.7|1024.7|1023.5|1025|1023.8|1024.4|1023.2|85
1748913000000|2025-06-03 01:10:00|1024.6|1023.4|1023.8|1022.6|1024.7|1023.5|1023.8|1022.6|159
1748913300000|2025-06-03 01:15:00|1023.9|1022.7|1024.8|1023.6|1025|1023.8|1023.8|1022.6|120
1748913600000|2025-06-03 01:20:00|1024.9|1023.7|1025|1023.8|1025.4|1024.2|1024.6|1023.4|177
1748913900000|2025-06-03 01:25:00|1024.9|1023.7|1024.9|1023.7|1025.1|1023.9|1024.7|1023.5|41
1748914200000|2025-06-03 01:30:00|1025|1023.8|1025.3|1024.1|1025.4|1024.2|1024.9|1023.7|36
1748914500000|2025-06-03 01:35:00|1025.2|1024|1025.5|1024.3|1025.7|1024.5|1025|1023.8|43
1748914800000|2025-06-03 01:40:00|1025.4|1024.2|1025|1023.8|1025.4|1024.2|1024.9|1023.7|13
1748915100000|2025-06-03 01:45:00|1024.9|1023.7|1025.1|1023.9|1025.2|1024|1024.9|1023.7|31
1748915400000|2025-06-03 01:50:00|1025.2|1024|1025.1|1023.9|1025.3|1024.1|1025|1023.8|23
1748915700000|2025-06-03 01:55:00|1025|1023.8|1024.9|1023.7|1025.1|1023.9|1024.9|1023.7|112
1748916000000|2025-06-03 02:00:00|1025|1023.8|1024.7|1023.5|1025.1|1023.9|1024.5|1023.3|115
1748916300000|2025-06-03 02:05:00|1024.6|1023.4|1024.3|1023.1|1024.6|1023.4|1024.1|1022.9|188
1748916600000|2025-06-03 02:10:00|1024.2|1023|1024.7|1023.5|1024.7|1023.5|1024.2|1023|34
1748916900000|2025-06-03 02:15:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.6|1023.4|0
1748917200000|2025-06-03 02:20:00|1024.8|1023.6|1024.8|1023.6|1024.8|1023.6|1024.7|1023.5|17
1748917500000|2025-06-03 02:25:00|1024.7|1023.5|1024.7|1023.5|1024.8|1023.6|1024.6|1023.4|12
1748917800000|2025-06-03 02:30:00|1024.6|1023.4|1024.6|1023.4|1024.8|1023.6|1024.5|1023.3|19
1748918100000|2025-06-03 02:35:00|1024.5|1023.3|1024.5|1023.3|1024.6|1023.4|1024.3|1023.1|31
1748918400000|2025-06-03 02:40:00|1024.2|1023|1024|1022.8|1024.2|1023|1023.8|1022.6|55
1748918700000|2025-06-03 02:45:00|1024.2|1023|1024|1022.8|1024.2|1023|1024|1022.8|30
1748919000000|2025-06-03 02:50:00|1024.1|1022.9|1024.2|1023|1024.4|1023.2|1024|1022.8|39
1748919300000|2025-06-03 02:55:00|1024.4|1023.2|1024.5|1023.3|1024.5|1023.3|1024.2|1023|69
1748919600000|2025-06-03 03:00:00|1024.6|1023.4|1024.6|1023.4|1024.7|1023.5|1024.5|1023.3|122
1748919900000|2025-06-03 03:05:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.5|1023.3|7
1748920200000|2025-06-03 03:10:00|1025|1023.8|1025.5|1024.3|1025.5|1024.3|1024.8|1023.6|30
1748920500000|2025-06-03 03:15:00|1025.3|1024.1|1025.7|1024.5|1025.7|1024.5|1025.2|1024|17
1748920800000|2025-06-03 03:20:00|1025.5|1024.3|1025.6|1024.4|1025.7|1024.5|1025.5|1024.3|26
1748921100000|2025-06-03 03:25:00|1025.5|1024.3|1025.6|1024.4|1026.2|1025|1025.5|1024.3|85
1748921400000|2025-06-03 03:30:00|1025.5|1024.3|1025.7|1024.5|1025.7|1024.5|1025.5|1024.3|21
1748921700000|2025-06-03 03:35:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1025.6|1024.4|7
1748922000000|2025-06-03 03:40:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|6
1748922300000|2025-06-03 03:45:00|1025.4|1024.2|1025.2|1024|1025.4|1024.2|1025.2|1024|4
1748922600000|2025-06-03 03:50:00|1025.4|1024.2|1025.4|1024.2|1025.5|1024.3|1025.2|1024|5
1748922900000|2025-06-03 03:55:00|1025.3|1024.1|1025.3|1024.1|1025.3|1024.1|1025.3|1024.1|4
1748923200000|2025-06-03 04:00:00|1025.2|1024|1025.2|1024|1025.3|1024.1|1025.2|1024|0
1748923500000|2025-06-03 04:05:00|1025.3|1024.1|1025.3|1024.1|1025.3|1024.1|1025.2|1024|1
1748923800000|2025-06-03 04:10:00|1025.2|1024|1025.2|1024|1025.3|1024.1|1025.2|1024|0
1748924100000|2025-06-03 04:15:00|1025.3|1024.1|1025.2|1024|1025.3|1024.1|1025.2|1024|0
1748924400000|2025-06-03 04:20:00|||||||||9
1748924700000|2025-06-03 04:25:00|||||||||1
1748925000000|2025-06-03 04:30:00|||||||||1
1748925300000|2025-06-03 04:35:00|1025.1|1023.9|1025.1|1023.9|1025.1|1023.9|1025.1|1023.9|3
1748925900000|2025-06-03 04:45:00|1025.2|1024|1025.6|1024.4|1025.8|1024.6|1025.2|1024|41
1748926200000|2025-06-03 04:50:00|1025.4|1024.2|1025.4|1024.2|1025.4|1024.2|1025.4|1024.2|2
1748926500000|2025-06-03 04:55:00|1025.3|1024.1|1025.5|1024.3|1025.5|1024.3|1025.3|1024.1|7
1748926800000|2025-06-03 05:00:00|1025.4|1024.2|1025.7|1024.5|1025.7|1024.5|1025.4|1024.2|9
1748927100000|2025-06-03 05:05:00|||||||||1
1748927400000|2025-06-03 05:10:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.7|1024.5|1
1748927700000|2025-06-03 05:15:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|5
1748928000000|2025-06-03 05:20:00|||||||||2
1748928300000|2025-06-03 05:25:00|||||||||5
1748928600000|2025-06-03 05:30:00|1025.6|1024.4|1025.7|1024.5|1025.9|1024.7|1025.4|1024.2|83
1748928900000|2025-06-03 05:35:00|1025.8|1024.6|1025.6|1024.4|1025.9|1024.7|1025.5|1024.3|37
1748929200000|2025-06-03 05:40:00|1025.5|1024.3|1025.7|1024.5|1025.9|1024.7|1025.4|1024.2|43
1748929500000|2025-06-03 05:45:00|1025.9|1024.7|1026.1|1024.9|1026.4|1025.2|1025.9|1024.7|65
1748929800000|2025-06-03 05:50:00|1026|1024.8|1025.7|1024.5|1026|1024.8|1025.6|1024.4|18
1748930100000|2025-06-03 05:55:00|1025.8|1024.6|1024.9|1023.7|1025.9|1024.7|1024.9|1023.7|110
1748930400000|2025-06-03 06:00:00|1025|1023.8|1025.2|1024|1025.6|1024.4|1024.9|1023.7|38
1748930700000|2025-06-03 06:05:00|1025.1|1023.9|1025.3|1024.1|1025.4|1024.2|1025|1023.8|100
1748931000000|2025-06-03 06:10:00|1025.4|1024.2|1024.8|1023.6|1025.5|1024.3|1024.6|1023.4|312
1748931300000|2025-06-03 06:15:00|1024.7|1023.5|1024.4|1023.2|1024.7|1023.5|1023.9|1022.7|100
1748931600000|2025-06-03 06:20:00|1024.3|1023.1|1024.2|1023|1024.3|1023.1|1024|1022.8|39
1748931900000|2025-06-03 06:25:00|1024.3|1023.1|1023.9|1022.7|1024.3|1023.1|1023.9|1022.7|12
1748932200000|2025-06-03 06:30:00|1023.8|1022.6|1023.8|1022.6|1023.9|1022.7|1023.5|1022.3|138
1748932500000|2025-06-03 06:35:00|1023.7|1022.5|1023.6|1022.4|1023.9|1022.7|1023.5|1022.3|89
1748932800000|2025-06-03 06:40:00|1023.7|1022.5|1023.6|1022.4|1023.8|1022.6|1023.5|1022.3|124
1748933100000|2025-06-03 06:45:00|1023.5|1022.3|1023.7|1022.5|1023.7|1022.5|1023.4|1022.2|22
1748933400000|2025-06-03 06:50:00|1023.8|1022.6|1025.1|1023.9|1025.1|1023.9|1023.8|1022.6|102
1748933700000|2025-06-03 06:55:00|1025|1023.8|1024.8|1023.6|1025.1|1023.9|1024.7|1023.5|119
1748934000000|2025-06-03 07:00:00|1024.9|1023.7|1024.1|1022.9|1024.9|1023.7|1024|1022.8|58
1748934300000|2025-06-03 07:05:00|1024.3|1023.1|1023.9|1022.7|1024.3|1023.1|1023.8|1022.6|11
1748934600000|2025-06-03 07:10:00|1023.8|1022.6|1023.5|1022.3|1023.9|1022.7|1023.5|1022.3|56
1748934900000|2025-06-03 07:15:00|1023.6|1022.4|1023.8|1022.6|1023.8|1022.6|1023.5|1022.3|12
1748935200000|2025-06-03 07:20:00|1023.6|1022.4|1023.8|1022.6|1023.8|1022.6|1023.6|1022.4|5
1748935500000|2025-06-03 07:25:00|1023.6|1022.4|1023.5|1022.3|1023.6|1022.4|1023.5|1022.3|166
1748935800000|2025-06-03 07:30:00|1023.8|1022.6|1024|1022.8|1024.2|1023|1023.6|1022.4|158
1748936100000|2025-06-03 07:35:00|1024.1|1022.9|1024.4|1023.2|1024.5|1023.3|1024.1|1022.9|28
1748936400000|2025-06-03 07:40:00|1024.3|1023.1|1024.2|1023|1024.4|1023.2|1024|1022.8|26
1748936700000|2025-06-03 07:45:00|1024.3|1023.1|1024|1022.8|1024.5|1023.3|1024|1022.8|54
1748937000000|2025-06-03 07:50:00|1023.9|1022.7|1023.9|1022.7|1024|1022.8|1023.7|1022.5|23
1748937300000|2025-06-03 07:55:00|1023.8|1022.6|1023.9|1022.7|1024|1022.8|1023.7|1022.5|85
1748937600000|2025-06-03 08:00:00|1024|1022.8|1024|1022.8|1024.2|1023|1023.7|1022.5|81
1748937900000|2025-06-03 08:05:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.9|1022.7|29
1748938200000|2025-06-03 08:10:00|1023.7|1022.5|1023.7|1022.5|1023.9|1022.7|1023.7|1022.5|11
1748938500000|2025-06-03 08:15:00|||||||||3
1748938800000|2025-06-03 08:20:00|1023.2|1022|1023.5|1022.3|1023.6|1022.4|1023.2|1022|81
1748939100000|2025-06-03 08:25:00|1023.6|1022.4|1023.4|1022.2|1023.8|1022.6|1023.4|1022.2|142
1748939400000|2025-06-03 08:30:00|1023.5|1022.3|1023.7|1022.5|1024|1022.8|1023.4|1022.2|64
1748939700000|2025-06-03 08:35:00|1023.6|1022.4|1024|1022.8|1024.1|1022.9|1023.6|1022.4|45
1748940000000|2025-06-03 08:40:00|1023.9|1022.7|1023.5|1022.3|1024|1022.8|1023.5|1022.3|37
1748940300000|2025-06-03 08:45:00|1023.4|1022.2|1023.5|1022.3|1023.5|1022.3|1023.4|1022.2|3
1748940600000|2025-06-03 08:50:00|1023.7|1022.5|1023.8|1022.6|1024|1022.8|1023.5|1022.3|51
1748940900000|2025-06-03 08:55:00|1023.5|1022.3|1023.5|1022.3|1023.8|1022.6|1023.3|1022.1|59
1748941200000|2025-06-03 09:00:00|1023.4|1022.2|1023.2|1022|1023.4|1022.2|1023|1021.8|70
1748941500000|2025-06-03 09:05:00|1023.3|1022.1|1023.3|1022.1|1023.4|1022.2|1022.9|1021.7|234
1748941800000|2025-06-03 09:10:00|1023.4|1022.2|1023.9|1022.7|1023.9|1022.7|1023.3|1022.1|52
1748942100000|2025-06-03 09:15:00|1024|1022.8|1025.9|1024.7|1026|1024.8|1023.9|1022.7|319
1748942400000|2025-06-03 09:20:00|1025.8|1024.6|1026.1|1024.9|1026.3|1025.1|1025.6|1024.4|137
1748942700000|2025-06-03 09:25:00|1026|1024.8|1026|1024.8|1026.1|1024.9|1025.8|1024.6|58
1748943000000|2025-06-03 09:30:00|1025.9|1024.7|1025.5|1024.3|1025.9|1024.7|1025.3|1024.1|616
1748943300000|2025-06-03 09:35:00|1025.6|1024.4|1025.6|1024.4|1025.8|1024.6|1025.5|1024.3|29
1748943600000|2025-06-03 09:40:00|1025.5|1024.3|1025.8|1024.6|1026|1024.8|1025.4|1024.2|108
1748943900000|2025-06-03 09:45:00|1025.9|1024.7|1026|1024.8|1026.4|1025.2|1025.8|1024.6|152
1748944200000|2025-06-03 09:50:00|1026.1|1024.9|1026.5|1025.3|1026.6|1025.4|1026|1024.8|97
1748944500000|2025-06-03 09:55:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026|1024.8|50
1748944800000|2025-06-03 10:00:00|1026.5|1025.3|1025.7|1024.5|1026.6|1025.4|1025.7|1024.5|97
1748945100000|2025-06-03 10:05:00|1025.5|1024.3|1025.3|1024.1|1026|1024.8|1024.7|1023.5|221
1748945400000|2025-06-03 10:10:00|1025.4|1024.2|1025.1|1023.9|1025.6|1024.4|1024.9|1023.7|67
1748945700000|2025-06-03 10:15:00|1025|1023.8|1025.3|1024.1|1025.3|1024.1|1025|1023.8|46
1748946000000|2025-06-03 10:20:00|1025.1|1023.9|1025.9|1024.7|1026.3|1025.1|1025.1|1023.9|148
1748946300000|2025-06-03 10:25:00|1025.8|1024.6|1027.1|1025.9|1027.2|1026|1025.8|1024.6|111
1748946600000|2025-06-03 10:30:00|1027|1025.8|1026.8|1025.6|1027.1|1025.9|1026.3|1025.1|155
1748946900000|2025-06-03 10:35:00|1026.7|1025.5|1026.3|1025.1|1026.9|1025.7|1026.3|1025.1|43
1748947200000|2025-06-03 10:40:00|1026.1|1024.9|1025.8|1024.6|1026.3|1025.1|1025.8|1024.6|41
1748947500000|2025-06-03 10:45:00|1025.9|1024.7|1026.3|1025.1|1026.4|1025.2|1025.8|1024.6|70
1748947800000|2025-06-03 10:50:00|1026.4|1025.2|1026.1|1024.9|1026.7|1025.5|1026|1024.8|32
1748948100000|2025-06-03 10:55:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1025.9|1024.7|34
1748948400000|2025-06-03 11:00:00|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|1026|1024.8|16
1748948700000|2025-06-03 11:05:00|1026.5|1025.3|1026.5|1025.3|1026.8|1025.6|1026.2|1025|44
1748949000000|2025-06-03 11:10:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026|1024.8|29
1748949300000|2025-06-03 11:15:00|1026.4|1025.2|1026.8|1025.6|1026.8|1025.6|1026.3|1025.1|48
1748949600000|2025-06-03 11:20:00|1026.5|1025.3|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|27
1748949900000|2025-06-03 11:25:00|1026.6|1025.4|1026.5|1025.3|1026.6|1025.4|1026.5|1025.3|14
1748950200000|2025-06-03 11:30:00|1026.4|1025.2|1027.3|1026.1|1027.3|1026.1|1026.4|1025.2|118
1748950500000|2025-06-03 11:35:00|1027.1|1025.9|1026.4|1025.2|1027.2|1026|1026.3|1025.1|53
1748950800000|2025-06-03 11:40:00|1026.3|1025.1|1026|1024.8|1026.6|1025.4|1026|1024.8|72
1748951100000|2025-06-03 11:45:00|1026.1|1024.9|1026.8|1025.6|1026.8|1025.6|1026.1|1024.9|51
1748951400000|2025-06-03 11:50:00|1026.7|1025.5|1026.7|1025.5|1027|1025.8|1026.5|1025.3|64
1748951700000|2025-06-03 11:55:00|1026.6|1025.4|1027.1|1025.9|1027.3|1026.1|1026.6|1025.4|132
1748952000000|2025-06-03 12:00:00|1027.3|1026.1|1028.6|1027.4|1028.8|1027.6|1027.3|1026.1|518
1748952300000|2025-06-03 12:05:00|1028.5|1027.3|1028.5|1027.3|1028.8|1027.6|1028|1026.8|548
1748952600000|2025-06-03 12:10:00|1028.4|1027.2|1028|1026.8|1028.5|1027.3|1027.9|1026.7|167
1748952900000|2025-06-03 12:15:00|1028.3|1027.1|1028|1026.8|1028.3|1027.1|1027.8|1026.6|143
1748953200000|2025-06-03 12:20:00|1027.8|1026.6|1027.7|1026.5|1027.9|1026.7|1027.3|1026.1|182
1748953500000|2025-06-03 12:25:00|1027.6|1026.4|1028|1026.8|1028.5|1027.3|1027.4|1026.2|433
1748953800000|2025-06-03 12:30:00|1028.1|1026.9|1028.3|1027.1|1028.5|1027.3|1027.5|1026.3|359
1748954100000|2025-06-03 12:35:00|1028.2|1027|1028.4|1027.2|1028.5|1027.3|1028|1026.8|208
1748954400000|2025-06-03 12:40:00|1028.6|1027.4|1028.8|1027.6|1029.1|1027.9|1028.4|1027.2|298
1748957400000|2025-06-03 13:30:00|1028.5|1027.3|1028.4|1027.2|1030.1|1028.9|1027.4|1026.2|3038
1748957700000|2025-06-03 13:35:00|1028.3|1027.1|1028.4|1027.2|1029.4|1028.2|1028.1|1026.9|977
1748958000000|2025-06-03 13:40:00|1028.3|1027.1|1027.6|1026.4|1028.6|1027.4|1027.5|1026.3|959
1748958300000|2025-06-03 13:45:00|1027.4|1026.2|1026.6|1025.4|1027.6|1026.4|1026.6|1025.4|1961
1748958600000|2025-06-03 13:50:00|1026.4|1025.2|1025.6|1024.4|1026.5|1025.3|1025.1|1023.9|1796
1748958900000|2025-06-03 13:55:00|1025.5|1024.3|1025.9|1024.7|1026.2|1025|1024.8|1023.6|998
1748959200000|2025-06-03 14:00:00|1026|1024.8|1026.7|1025.5|1027.2|1026|1025.8|1024.6|872
1748959500000|2025-06-03 14:05:00|1026.8|1025.6|1028.4|1027.2|1028.4|1027.2|1026.3|1025.1|655
1748959800000|2025-06-03 14:10:00|1028.2|1027|1028.1|1026.9|1028.4|1027.2|1027.3|1026.1|379
1748960100000|2025-06-03 14:15:00|1028.2|1027|1028.4|1027.2|1029.4|1028.2|1028.2|1027|572
1748960400000|2025-06-03 14:20:00|1028.6|1027.4|1028.9|1027.7|1028.9|1027.7|1028|1026.8|471
1748960700000|2025-06-03 14:25:00|1028.8|1027.6|1030.3|1029.1|1030.4|1029.2|1028.8|1027.6|738
1748961000000|2025-06-03 14:30:00|1030.5|1029.3|1031.2|1030|1031.5|1030.3|1029.8|1028.6|2629
1748961300000|2025-06-03 14:35:00|1031.3|1030.1|1031|1029.8|1031.6|1030.4|1030.9|1029.7|753
1748961600000|2025-06-03 14:40:00|1031.2|1030|1031.2|1030|1031.9|1030.7|1031|1029.8|1111
1748961900000|2025-06-03 14:45:00|1031.1|1029.9|1030.7|1029.5|1031.1|1029.9|1030|1028.8|708
1748962200000|2025-06-03 14:50:00|1030.8|1029.6|1030.5|1029.3|1031.1|1029.9|1030.1|1028.9|437
1748962500000|2025-06-03 14:55:00|1030.6|1029.4|1030.6|1029.4|1030.9|1029.7|1030.2|1029|437
1748962800000|2025-06-03 15:00:00|1030.4|1029.2|1030|1028.8|1030.8|1029.6|1029.9|1028.7|539
1748963100000|2025-06-03 15:05:00|1029.8|1028.6|1029.8|1028.6|1029.9|1028.7|1029.1|1027.9|414
1748963400000|2025-06-03 15:10:00|1029.9|1028.7|1030.1|1028.9|1030.4|1029.2|1029.8|1028.6|207
1748963700000|2025-06-03 15:15:00|1029.8|1028.6|1028.9|1027.7|1029.8|1028.6|1028.9|1027.7|578
1748964000000|2025-06-03 15:20:00|1029.1|1027.9|1028.6|1027.4|1029.4|1028.2|1028.5|1027.3|541
1748964300000|2025-06-03 15:25:00|1028.5|1027.3|1028.1|1026.9|1028.6|1027.4|1028.1|1026.9|284
1748964600000|2025-06-03 15:30:00|1028|1026.8|1027.7|1026.5|1028|1026.8|1027.5|1026.3|550
1748964900000|2025-06-03 15:35:00|1027.8|1026.6|1027.2|1026|1027.8|1026.6|1027.2|1026|245
1748965200000|2025-06-03 15:40:00|1027|1025.8|1028.1|1026.9|1028.2|1027|1027|1025.8|587
1748965500000|2025-06-03 15:45:00|1028|1026.8|1028.9|1027.7|1029|1027.8|1027.9|1026.7|881
1748965800000|2025-06-03 15:50:00|1028.7|1027.5|1028.3|1027.1|1028.9|1027.7|1028.1|1026.9|362
1748966100000|2025-06-03 15:55:00|1028.5|1027.3|1028.8|1027.6|1029.1|1027.9|1028.5|1027.3|505
1748966400000|2025-06-03 16:00:00|1028.9|1027.7|1028.4|1027.2|1028.9|1027.7|1027.9|1026.7|310
1748966700000|2025-06-03 16:05:00|1028.5|1027.3|1029.7|1028.5|1029.7|1028.5|1028.5|1027.3|296
1748967000000|2025-06-03 16:10:00|1030|1028.8|1029.8|1028.6|1030.1|1028.9|1029.7|1028.5|440
1748967300000|2025-06-03 16:15:00|1030|1028.8|1030|1028.8|1030|1028.8|1029.1|1027.9|589
1748967600000|2025-06-03 16:20:00|1029.8|1028.6|1030|1028.8|1030.2|1029|1029.5|1028.3|391
1748967900000|2025-06-03 16:25:00|1030.1|1028.9|1029.7|1028.5|1030.2|1029|1029.6|1028.4|634
1748968200000|2025-06-03 16:30:00|1029.6|1028.4|1029.3|1028.1|1029.8|1028.6|1029.2|1028|180
1748968500000|2025-06-03 16:35:00|1029.6|1028.4|1030.7|1029.5|1030.7|1029.5|1029.6|1028.4|348
1748968800000|2025-06-03 16:40:00|1030.5|1029.3|1030.3|1029.1|1030.5|1029.3|1029.9|1028.7|271
1748969100000|2025-06-03 16:45:00|1030.4|1029.2|1030.1|1028.9|1030.6|1029.4|1029.7|1028.5|318
1748969400000|2025-06-03 16:50:00|1030.2|1029|1030.5|1029.3|1030.7|1029.5|1030.1|1028.9|275
1748969700000|2025-06-03 16:55:00|1030.6|1029.4|1030.1|1028.9|1030.9|1029.7|1030.1|1028.9|231
1748970000000|2025-06-03 17:00:00|1030.3|1029.1|1029.7|1028.5|1030.4|1029.2|1029.7|1028.5|178
1748970300000|2025-06-03 17:05:00|1029.5|1028.3|1029|1027.8|1029.6|1028.4|1028.7|1027.5|475
1748970600000|2025-06-03 17:10:00|1029.1|1027.9|1030.4|1029.2|1030.4|1029.2|1029.1|1027.9|259
1748970900000|2025-06-03 17:15:00|1030.5|1029.3|1030.8|1029.6|1030.8|1029.6|1030.4|1029.2|276
1748971200000|2025-06-03 17:20:00|1030.7|1029.5|1031|1029.8|1031.1|1029.9|1030.6|1029.4|699
1748971500000|2025-06-03 17:25:00|1030.9|1029.7|1031|1029.8|1031.3|1030.1|1030.9|1029.7|289
1748971800000|2025-06-03 17:30:00|1031.3|1030.1|1030.5|1029.3|1031.3|1030.1|1030.5|1029.3|238
1748972100000|2025-06-03 17:35:00|1030.7|1029.5|1030.9|1029.7|1031|1029.8|1030.4|1029.2|324
1748972400000|2025-06-03 17:40:00|1030.7|1029.5|1030.3|1029.1|1030.7|1029.5|1030.1|1028.9|314
1748972700000|2025-06-03 17:45:00|1030.4|1029.2|1030.1|1028.9|1030.5|1029.3|1029.9|1028.7|422
1748973000000|2025-06-03 17:50:00|1030|1028.8|1030.4|1029.2|1030.4|1029.2|1029.9|1028.7|372
1748973300000|2025-06-03 17:55:00|1030.3|1029.1|1029.4|1028.2|1030.5|1029.3|1029.4|1028.2|519
1748973600000|2025-06-03 18:00:00|1029.3|1028.1|1028.7|1027.5|1029.8|1028.6|1028.4|1027.2|819
1748973900000|2025-06-03 18:05:00|1028.6|1027.4|1029.5|1028.3|1029.5|1028.3|1028.6|1027.4|711
1748974200000|2025-06-03 18:10:00|1029.6|1028.4|1029.3|1028.1|1030.1|1028.9|1029.1|1027.9|1262
1748974500000|2025-06-03 18:15:00|1029.4|1028.2|1028.9|1027.7|1029.4|1028.2|1028.6|1027.4|1557
1748995200000|2025-06-04 00:00:00|1029.7|1028.5|1028.2|1027|1029.7|1028.5|1028.1|1026.9|395
1748995500000|2025-06-04 00:05:00|1028.1|1026.9|1027.8|1026.6|1028.4|1027.2|1027.6|1026.4|138
1748995800000|2025-06-04 00:10:00|1027.9|1026.7|1028.2|1027|1028.2|1027|1027.8|1026.6|15
1748996100000|2025-06-04 00:15:00|1028.1|1026.9|1028.3|1027.1|1028.6|1027.4|1028.1|1026.9|40
1748996400000|2025-06-04 00:20:00|1028.4|1027.2|1028.5|1027.3|1028.6|1027.4|1028.3|1027.1|8
1748996700000|2025-06-04 00:25:00|1028.4|1027.2|1028.6|1027.4|1028.6|1027.4|1028.4|1027.2|7
1748997000000|2025-06-04 00:30:00|1028.4|1027.2|1028.4|1027.2|1028.4|1027.2|1028.4|1027.2|2
1748997300000|2025-06-04 00:35:00|1028.3|1027.1|1028.1|1026.9|1028.3|1027.1|1028.1|1026.9|3
1748997600000|2025-06-04 00:40:00|1027.9|1026.7|1028.2|1027|1028.4|1027.2|1027.8|1026.6|18
1748997900000|2025-06-04 00:45:00|1028.3|1027.1|1028|1026.8|1028.3|1027.1|1027.7|1026.5|19
1748998200000|2025-06-04 00:50:00|1027.9|1026.7|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|23
1748998500000|2025-06-04 00:55:00|1028.3|1027.1|1028.4|1027.2|1028.4|1027.2|1028.2|1027|45
1748998800000|2025-06-04 01:00:00|1028.2|1027|1028.6|1027.4|1028.6|1027.4|1028.1|1026.9|87
1748999100000|2025-06-04 01:05:00|1028.4|1027.2|1028.6|1027.4|1028.8|1027.6|1028.3|1027.1|25
1748999400000|2025-06-04 01:10:00|1028.5|1027.3|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|12
1748999700000|2025-06-04 01:15:00|1028.6|1027.4|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|14
1749000000000|2025-06-04 01:20:00|1028.4|1027.2|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|4
1749000300000|2025-06-04 01:25:00|1028.2|1027|1028.1|1026.9|1028.5|1027.3|1028|1026.8|32
1749000600000|2025-06-04 01:30:00|1028|1026.8|1028.5|1027.3|1028.5|1027.3|1028|1026.8|57
1749000900000|2025-06-04 01:35:00|1028.4|1027.2|1028.5|1027.3|1028.5|1027.3|1028.3|1027.1|3
1749001200000|2025-06-04 01:40:00|||||||||6
1749001500000|2025-06-04 01:45:00|1028.2|1027|1028.1|1026.9|1028.2|1027|1028|1026.8|45
1749001800000|2025-06-04 01:50:00|1028|1026.8|1028|1026.8|1028.1|1026.9|1027.9|1026.7|68
1749002100000|2025-06-04 01:55:00|1027.9|1026.7|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|35
1749002400000|2025-06-04 02:00:00|1028|1026.8|1028.4|1027.2|1028.4|1027.2|1028|1026.8|65
1749002700000|2025-06-04 02:05:00|1028.3|1027.1|1028.1|1026.9|1028.3|1027.1|1027.9|1026.7|1
1749003000000|2025-06-04 02:10:00|1028|1026.8|1028.1|1026.9|1028.2|1027|1028|1026.8|51
1749003300000|2025-06-04 02:15:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1028|1026.8|3
1749003600000|2025-06-04 02:20:00|1028|1026.8|1028.4|1027.2|1028.4|1027.2|1028|1026.8|62
1749003900000|2025-06-04 02:25:00|1028.5|1027.3|1028.3|1027.1|1028.8|1027.6|1028.3|1027.1|76
1749004200000|2025-06-04 02:30:00|1028.2|1027|1028|1026.8|1028.3|1027.1|1028|1026.8|55
1749004500000|2025-06-04 02:35:00|1028.1|1026.9|1028.2|1027|1028.2|1027|1028|1026.8|2
1749004800000|2025-06-04 02:40:00|1028.3|1027.1|1028.3|1027.1|1028.4|1027.2|1028.2|1027|6
1749005100000|2025-06-04 02:45:00|1028.2|1027|1028|1026.8|1028.2|1027|1027.9|1026.7|10
1749005400000|2025-06-04 02:50:00|1027.9|1026.7|1027.9|1026.7|1028|1026.8|1027.6|1026.4|13
1749005700000|2025-06-04 02:55:00|1027.8|1026.6|1027.8|1026.6|1027.9|1026.7|1027.7|1026.5|7
1749006000000|2025-06-04 03:00:00|1027.7|1026.5|1027.2|1026|1027.8|1026.6|1027.2|1026|40
1749006300000|2025-06-04 03:05:00|1027.3|1026.1|1027.2|1026|1027.3|1026.1|1026.9|1025.7|80
1749006600000|2025-06-04 03:10:00|1027.1|1025.9|1027.1|1025.9|1027.1|1025.9|1026.9|1025.7|10
1749006900000|2025-06-04 03:15:00|1027.3|1026.1|1027.3|1026.1|1027.3|1026.1|1027.1|1025.9|29
1749007200000|2025-06-04 03:20:00|1027.5|1026.3|1028.2|1027|1028.2|1027|1027.4|1026.2|47
1749007500000|2025-06-04 03:25:00|1028.1|1026.9|1028|1026.8|1028.4|1027.2|1027.9|1026.7|22
1749008100000|2025-06-04 03:35:00|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1027.8|1026.6|15
1749008400000|2025-06-04 03:40:00|1027.8|1026.6|1027.8|1026.6|1027.8|1026.6|1027.8|1026.6|1
1749008700000|2025-06-04 03:45:00|||||||||1
1749009600000|2025-06-04 04:00:00|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|1028|1026.8|14
1749009900000|2025-06-04 04:05:00|1028.2|1027|1028.8|1027.6|1028.8|1027.6|1028.1|1026.9|19
1749010200000|2025-06-04 04:10:00|1028.9|1027.7|1028.5|1027.3|1029|1027.8|1028.5|1027.3|17
1749010500000|2025-06-04 04:15:00|1028.3|1027.1|1028.3|1027.1|1028.3|1027.1|1028.1|1026.9|39
1749011100000|2025-06-04 04:25:00|1028.4|1027.2|1028.3|1027.1|1028.4|1027.2|1028.3|1027.1|1
1749011400000|2025-06-04 04:30:00|1028.2|1027|1028.1|1026.9|1028.3|1027.1|1028.1|1026.9|0
1749011700000|2025-06-04 04:35:00|1028.2|1027|1028.1|1026.9|1028.2|1027|1028.1|1026.9|4
1749012600000|2025-06-04 04:50:00|1028|1026.8|1027.9|1026.7|1028|1026.8|1027.9|1026.7|3
1749012900000|2025-06-04 04:55:00|1027.8|1026.6|1027.9|1026.7|1027.9|1026.7|1027.8|1026.6|9
1749013200000|2025-06-04 05:00:00|1028|1026.8|1027.7|1026.5|1028|1026.8|1027.7|1026.5|20
1749013500000|2025-06-04 05:05:00|||||||||3
1749013800000|2025-06-04 05:10:00|1027.5|1026.3|1027.5|1026.3|1027.5|1026.3|1027.5|1026.3|5
1749014100000|2025-06-04 05:15:00|1027.6|1026.4|1027.7|1026.5|1027.7|1026.5|1027.6|1026.4|7
1749014400000|2025-06-04 05:20:00|1027.8|1026.6|1027.9|1026.7|1027.9|1026.7|1027.8|1026.6|14
1749014700000|2025-06-04 05:25:00|1027.8|1026.6|1027.9|1026.7|1028.1|1026.9|1027.8|1026.6|7
1749015000000|2025-06-04 05:30:00|1027.8|1026.6|1027.2|1026|1027.8|1026.6|1027.2|1026|65
1749015300000|2025-06-04 05:35:00|1027.3|1026.1|1027.2|1026|1027.4|1026.2|1027.2|1026|35
1749015600000|2025-06-04 05:40:00|1026.9|1025.7|1027.1|1025.9|1027.1|1025.9|1026.9|1025.7|151
1749015900000|2025-06-04 05:45:00|1027.2|1026|1026.9|1025.7|1027.3|1026.1|1026.9|1025.7|47
1749016200000|2025-06-04 05:50:00|1027.1|1025.9|1027|1025.8|1027.1|1025.9|1026.9|1025.7|27
1749016500000|2025-06-04 05:55:00|1026.9|1025.7|1026.8|1025.6|1027.1|1025.9|1026.6|1025.4|83
1749016800000|2025-06-04 06:00:00|1026.9|1025.7|1027.5|1026.3|1027.6|1026.4|1026.8|1025.6|112
1749017100000|2025-06-04 06:05:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|22
1749017400000|2025-06-04 06:10:00|1027.9|1026.7|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|14
1749017700000|2025-06-04 06:15:00|1027.8|1026.6|1026.9|1025.7|1028.3|1027.1|1026.7|1025.5|158
1749018000000|2025-06-04 06:20:00|1026.7|1025.5|1026.6|1025.4|1027.4|1026.2|1026.5|1025.3|41
1749018300000|2025-06-04 06:25:00|1026.5|1025.3|1026.9|1025.7|1026.9|1025.7|1026.4|1025.2|77
1749018600000|2025-06-04 06:30:00|1027|1025.8|1027.1|1025.9|1027.4|1026.2|1026.9|1025.7|40
1749018900000|2025-06-04 06:35:00|1027.3|1026.1|1027.4|1026.2|1027.6|1026.4|1027.3|1026.1|55
1749019200000|2025-06-04 06:40:00|1027.3|1026.1|1027.2|1026|1027.3|1026.1|1027.1|1025.9|32
1749019500000|2025-06-04 06:45:00|1027.3|1026.1|1027.5|1026.3|1027.6|1026.4|1027.2|1026|21
1749019800000|2025-06-04 06:50:00|1027.4|1026.2|1027.6|1026.4|1027.6|1026.4|1027.3|1026.1|36
1749020100000|2025-06-04 06:55:00|1027.4|1026.2|1027.6|1026.4|1027.7|1026.5|1027.3|1026.1|31
1749020400000|2025-06-04 07:00:00|1027.5|1026.3|1027.9|1026.7|1027.9|1026.7|1027.4|1026.2|37
1749020700000|2025-06-04 07:05:00|1027.8|1026.6|1028.1|1026.9|1028.2|1027|1027.6|1026.4|32
1749021000000|2025-06-04 07:10:00|1027.9|1026.7|1027.9|1026.7|1028.1|1026.9|1027.9|1026.7|14
1749021300000|2025-06-04 07:15:00|1028|1026.8|1028.1|1026.9|1028.2|1027|1027.9|1026.7|76
1749021600000|2025-06-04 07:20:00|1028|1026.8|1028.1|1026.9|1028.2|1027|1028|1026.8|11
1749021900000|2025-06-04 07:25:00|1028.2|1027|1028.7|1027.5|1028.7|1027.5|1028.2|1027|51
1749022200000|2025-06-04 07:30:00|1028.8|1027.6|1030.2|1029|1030.2|1029|1028.8|1027.6|71
1749022500000|2025-06-04 07:35:00|1030.1|1028.9|1029.9|1028.7|1030.4|1029.2|1029.9|1028.7|34
1749022800000|2025-06-04 07:40:00|1030.1|1028.9|1030|1028.8|1030.1|1028.9|1029.6|1028.4|68
1749023100000|2025-06-04 07:45:00|1030.2|1029|1030.1|1028.9|1030.2|1029|1030|1028.8|87
1749023400000|2025-06-04 07:50:00|1030|1028.8|1029.9|1028.7|1030.1|1028.9|1029.9|1028.7|56
1749023700000|2025-06-04 07:55:00|1030|1028.8|1030.1|1028.9|1030.2|1029|1029.9|1028.7|38
1749024000000|2025-06-04 08:00:00|1030.2|1029|1030|1028.8|1030.2|1029|1029.9|1028.7|52
1749024300000|2025-06-04 08:05:00|1030.2|1029|1030.2|1029|1030.2|1029|1030|1028.8|19
1749024900000|2025-06-04 08:15:00|1030.3|1029.1|1030.7|1029.5|1030.7|1029.5|1030.3|1029.1|30
1749025200000|2025-06-04 08:20:00|1030.5|1029.3|1030.9|1029.7|1031|1029.8|1030.5|1029.3|60
1749025500000|2025-06-04 08:25:00|1031|1029.8|1031.2|1030|1031.3|1030.1|1031|1029.8|35
1749025800000|2025-06-04 08:30:00|1031.1|1029.9|1031.7|1030.5|1031.7|1030.5|1031|1029.8|84
1749026100000|2025-06-04 08:35:00|1031.6|1030.4|1032|1030.8|1032.1|1030.9|1031.6|1030.4|55
1749026400000|2025-06-04 08:40:00|1031.9|1030.7|1032.4|1031.2|1032.4|1031.2|1031.9|1030.7|76
1749026700000|2025-06-04 08:45:00|||||||||44
1749027000000|2025-06-04 08:50:00|||||||||47
1749027300000|2025-06-04 08:55:00|1032.3|1031.1|1032.6|1031.4|1033.1|1031.9|1032.2|1031|272
1749027600000|2025-06-04 09:00:00|1032.9|1031.7|1032.6|1031.4|1033.1|1031.9|1032.2|1031|97
1749027900000|2025-06-04 09:05:00|1032.4|1031.2|1032.4|1031.2|1032.6|1031.4|1032.1|1030.9|60
1749028200000|2025-06-04 09:10:00|1032.5|1031.3|1032.4|1031.2|1032.5|1031.3|1032.2|1031|43
1749028500000|2025-06-04 09:15:00|1032.5|1031.3|1032.1|1030.9|1032.6|1031.4|1032.1|1030.9|48
1749028800000|2025-06-04 09:20:00|1032.2|1031|1032.1|1030.9|1032.3|1031.1|1031.9|1030.7|76
1749029100000|2025-06-04 09:25:00|1031.9|1030.7|1032|1030.8|1032.1|1030.9|1031.9|1030.7|64
1749029400000|2025-06-04 09:30:00|1031.9|1030.7|1032.1|1030.9|1032.1|1030.9|1031.8|1030.6|11
1749029700000|2025-06-04 09:35:00|1032|1030.8|1032.2|1031|1032.3|1031.1|1032|1030.8|16
1749030000000|2025-06-04 09:40:00|1032.1|1030.9|1032.1|1030.9|1032.3|1031.1|1032|1030.8|22
1749030300000|2025-06-04 09:45:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1032.1|1030.9|24
1749030600000|2025-06-04 09:50:00|1032.6|1031.4|1032.8|1031.6|1032.8|1031.6|1032.6|1031.4|28
1749030900000|2025-06-04 09:55:00|1032.6|1031.4|1032.3|1031.1|1032.6|1031.4|1032.3|1031.1|63
1749031200000|2025-06-04 10:00:00|1032.2|1031|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|143
1749031500000|2025-06-04 10:05:00|1032.2|1031|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|36
1749031800000|2025-06-04 10:10:00|1032.2|1031|1032.2|1031|1032.2|1031|1032.2|1031|19
1749032100000|2025-06-04 10:15:00|1032.1|1030.9|1032.1|1030.9|1032.2|1031|1031.9|1030.7|89
1749032400000|2025-06-04 10:20:00|1031.8|1030.6|1032.3|1031.1|1032.3|1031.1|1031.8|1030.6|55
1749032700000|2025-06-04 10:25:00|||||||||1
1749033000000|2025-06-04 10:30:00|1032.5|1031.3|1032.3|1031.1|1032.5|1031.3|1032.3|1031.1|30
1749033300000|2025-06-04 10:35:00|1032.1|1030.9|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|35
1749033600000|2025-06-04 10:40:00|1032.3|1031.1|1032.8|1031.6|1033.1|1031.9|1032.1|1030.9|153
1749033900000|2025-06-04 10:45:00|1032.9|1031.7|1032.8|1031.6|1033.1|1031.9|1032.7|1031.5|39
1749034200000|2025-06-04 10:50:00|1032.6|1031.4|1032.6|1031.4|1032.8|1031.6|1032.6|1031.4|53
1749034500000|2025-06-04 10:55:00|1032.7|1031.5|1033|1031.8|1033|1031.8|1032.6|1031.4|128
1749034800000|2025-06-04 11:00:00|1032.9|1031.7|1033.6|1032.4|1033.6|1032.4|1032.9|1031.7|79
1749035100000|2025-06-04 11:05:00|1033.4|1032.2|1033|1031.8|1033.6|1032.4|1033|1031.8|43
1749035400000|2025-06-04 11:10:00|1033.1|1031.9|1033.2|1032|1033.2|1032|1032.8|1031.6|60
1749035700000|2025-06-04 11:15:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1032.7|1031.5|54
1749036000000|2025-06-04 11:20:00|1032.8|1031.6|1032.9|1031.7|1033|1031.8|1032.3|1031.1|59
1749036300000|2025-06-04 11:25:00|1033|1031.8|1032.7|1031.5|1033|1031.8|1032.7|1031.5|23
1749036600000|2025-06-04 11:30:00|1032.8|1031.6|1033.3|1032.1|1033.4|1032.2|1032.7|1031.5|139
1749036900000|2025-06-04 11:35:00|1033.2|1032|1034.6|1033.4|1034.9|1033.7|1033.2|1032|593
1749037200000|2025-06-04 11:40:00|1034.5|1033.3|1033.4|1032.2|1034.5|1033.3|1033.4|1032.2|143
1749037500000|2025-06-04 11:45:00|1033.5|1032.3|1034.3|1033.1|1034.4|1033.2|1033.4|1032.2|125
1749037800000|2025-06-04 11:50:00|1034.2|1033|1034.5|1033.3|1034.5|1033.3|1034.2|1033|98
1749038100000|2025-06-04 11:55:00|1034.7|1033.5|1034.8|1033.6|1035|1033.8|1034.5|1033.3|240
1749038400000|2025-06-04 12:00:00|1034.7|1033.5|1034.9|1033.7|1035.4|1034.2|1034.6|1033.4|192
1749038700000|2025-06-04 12:05:00|1035|1033.8|1034.7|1033.5|1035.1|1033.9|1034.6|1033.4|96
1749039000000|2025-06-04 12:10:00|1034.9|1033.7|1034.6|1033.4|1035.1|1033.9|1034.6|1033.4|382
1749039300000|2025-06-04 12:15:00|1034.7|1033.5|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|206
1749039600000|2025-06-04 12:20:00|1034.7|1033.5|1034.2|1033|1034.9|1033.7|1034.2|1033|222
1749039900000|2025-06-04 12:25:00|1034.3|1033.1|1034|1032.8|1034.5|1033.3|1033.7|1032.5|175
1749040200000|2025-06-04 12:30:00|1034.1|1032.9|1033.9|1032.7|1034.7|1033.5|1033.6|1032.4|255
1749040500000|2025-06-04 12:35:00|1034|1032.8|1034.1|1032.9|1034.4|1033.2|1033.9|1032.7|155
1749040800000|2025-06-04 12:40:00|1034.2|1033|1034.9|1033.7|1034.9|1033.7|1034.2|1033|430
1749043800000|2025-06-04 13:30:00|1034.8|1033.6|1035.5|1034.3|1035.9|1034.7|1033.6|1032.4|1802
1749044100000|2025-06-04 13:35:00|1035.6|1034.4|1035.2|1034|1035.7|1034.5|1034.6|1033.4|1134
1749044400000|2025-06-04 13:40:00|1035.4|1034.2|1035.1|1033.9|1036.6|1035.4|1035.1|1033.9|1576
1749044700000|2025-06-04 13:45:00|1034.9|1033.7|1034.3|1033.1|1035.1|1033.9|1034|1032.8|979
1749045000000|2025-06-04 13:50:00|1034.4|1033.2|1035.6|1034.4|1036.1|1034.9|1034|1032.8|1884
1749045300000|2025-06-04 13:55:00|1035.5|1034.3|1036.6|1035.4|1036.8|1035.6|1035.4|1034.2|1786
1749045600000|2025-06-04 14:00:00|1036.5|1035.3|1036.7|1035.5|1036.7|1035.5|1036|1034.8|1811
1749045900000|2025-06-04 14:05:00|1036.6|1035.4|1037.1|1035.9|1037.3|1036.1|1036.6|1035.4|733
1749046200000|2025-06-04 14:10:00|1037.2|1036|1037.6|1036.4|1038.1|1036.9|1037.1|1035.9|1500
1749046500000|2025-06-04 14:15:00|1037.7|1036.5|1038.2|1037|1038.5|1037.3|1037.4|1036.2|915
1749046800000|2025-06-04 14:20:00|1038.3|1037.1|1039|1037.8|1039.7|1038.5|1038.2|1037|1610
1749047100000|2025-06-04 14:25:00|1039.1|1037.9|1038.9|1037.7|1039.8|1038.6|1038.5|1037.3|1193
1749047400000|2025-06-04 14:30:00|1038.8|1037.6|1039|1037.8|1039.2|1038|1037.9|1036.7|851
1749047700000|2025-06-04 14:35:00|1039.1|1037.9|1038.3|1037.1|1039.1|1037.9|1038.1|1036.9|708
1749048000000|2025-06-04 14:40:00|1038.4|1037.2|1036.8|1035.6|1038.4|1037.2|1036.5|1035.3|868
1749048300000|2025-06-04 14:45:00|1037|1035.8|1036.3|1035.1|1037.2|1036|1036.3|1035.1|657
1749048600000|2025-06-04 14:50:00|1036.2|1035|1036.4|1035.2|1036.8|1035.6|1036.2|1035|358
1749048900000|2025-06-04 14:55:00|1036.5|1035.3|1036.9|1035.7|1036.9|1035.7|1036.2|1035|690
1749049200000|2025-06-04 15:00:00|1036.8|1035.6|1036.8|1035.6|1036.9|1035.7|1036.4|1035.2|435
1749049500000|2025-06-04 15:05:00|1036.7|1035.5|1037|1035.8|1037.2|1036|1036.6|1035.4|501
1749049800000|2025-06-04 15:10:00|1037.1|1035.9|1035.5|1034.3|1037.3|1036.1|1035.4|1034.2|572
1749050100000|2025-06-04 15:15:00|1035.6|1034.4|1034.1|1032.9|1035.7|1034.5|1033.4|1032.2|1053
1749050400000|2025-06-04 15:20:00|1034|1032.8|1033.5|1032.3|1034.5|1033.3|1033.2|1032|1009
1749050700000|2025-06-04 15:25:00|1033.2|1032|1033.6|1032.4|1033.6|1032.4|1032.9|1031.7|553
1749051000000|2025-06-04 15:30:00|1033.5|1032.3|1034.7|1033.5|1035.1|1033.9|1033.5|1032.3|698
1749051300000|2025-06-04 15:35:00|1034.6|1033.4|1034.8|1033.6|1034.8|1033.6|1034.1|1032.9|673
1749051600000|2025-06-04 15:40:00|1034.6|1033.4|1035.2|1034|1035.7|1034.5|1034.5|1033.3|402
1749051900000|2025-06-04 15:45:00|1035.3|1034.1|1035.6|1034.4|1035.7|1034.5|1035.2|1034|205
1749052200000|2025-06-04 15:50:00|1035.7|1034.5|1036.5|1035.3|1036.5|1035.3|1035.6|1034.4|721
1749052500000|2025-06-04 15:55:00|1036.6|1035.4|1036.3|1035.1|1036.7|1035.5|1036.2|1035|785
1749052800000|2025-06-04 16:00:00|1036.5|1035.3|1036|1034.8|1036.9|1035.7|1036|1034.8|430
1749053100000|2025-06-04 16:05:00|1036.2|1035|1036.6|1035.4|1036.7|1035.5|1036|1034.8|322
1749053400000|2025-06-04 16:10:00|1036.5|1035.3|1035.7|1034.5|1036.7|1035.5|1035.4|1034.2|481
1749053700000|2025-06-04 16:15:00|1035.9|1034.7|1036.3|1035.1|1036.4|1035.2|1035.9|1034.7|420
1749054000000|2025-06-04 16:20:00|1036.2|1035|1036.6|1035.4|1036.8|1035.6|1035.9|1034.7|379
1749054300000|2025-06-04 16:25:00|1036.5|1035.3|1036.5|1035.3|1036.8|1035.6|1036.4|1035.2|207
1749054600000|2025-06-04 16:30:00|1036.7|1035.5|1036.3|1035.1|1037.4|1036.2|1036.3|1035.1|963
1749054900000|2025-06-04 16:35:00|1036.2|1035|1036.3|1035.1|1036.6|1035.4|1035.9|1034.7|412
1749055200000|2025-06-04 16:40:00|1036.4|1035.2|1036.1|1034.9|1036.4|1035.2|1035.8|1034.6|399
1749055500000|2025-06-04 16:45:00|1036.2|1035|1036.5|1035.3|1036.5|1035.3|1036|1034.8|225
1749055800000|2025-06-04 16:50:00|1036.6|1035.4|1035.9|1034.7|1036.6|1035.4|1035.7|1034.5|346
1749056100000|2025-06-04 16:55:00|1035.8|1034.6|1035|1033.8|1035.9|1034.7|1034.8|1033.6|1577
1749056400000|2025-06-04 17:00:00|1035.1|1033.9|1034.3|1033.1|1035.1|1033.9|1034|1032.8|534
1749056700000|2025-06-04 17:05:00|1034.2|1033|1034.6|1033.4|1034.8|1033.6|1034|1032.8|223
1749057000000|2025-06-04 17:10:00|1034.5|1033.3|1035|1033.8|1035.1|1033.9|1034.4|1033.2|270
1749057300000|2025-06-04 17:15:00|1035.1|1033.9|1034.3|1033.1|1035.3|1034.1|1034.2|1033|509
1749057600000|2025-06-04 17:20:00|1034.4|1033.2|1033.9|1032.7|1034.5|1033.3|1033.7|1032.5|647
1749057900000|2025-06-04 17:25:00|1033.8|1032.6|1034|1032.8|1034.2|1033|1033.8|1032.6|659
1749058200000|2025-06-04 17:30:00|1034.1|1032.9|1033.9|1032.7|1034.4|1033.2|1033.7|1032.5|583
1749058500000|2025-06-04 17:35:00|1033.8|1032.6|1033.7|1032.5|1033.9|1032.7|1033.4|1032.2|831
1749058800000|2025-06-04 17:40:00|1033.6|1032.4|1033.9|1032.7|1034.1|1032.9|1033.4|1032.2|1171
1749059100000|2025-06-04 17:45:00|1033.7|1032.5|1033.5|1032.3|1033.9|1032.7|1033|1031.8|1003
1749059400000|2025-06-04 17:50:00|1033.6|1032.4|1033.2|1032|1033.8|1032.6|1033.1|1031.9|635
1749059700000|2025-06-04 17:55:00|1033.3|1032.1|1032.7|1031.5|1033.3|1032.1|1032.7|1031.5|1065
1749060000000|2025-06-04 18:00:00|1032.6|1031.4|1032.1|1030.9|1032.7|1031.5|1031.9|1030.7|912
1749060300000|2025-06-04 18:05:00|1032.2|1031|1032.3|1031.1|1032.5|1031.3|1031.9|1030.7|1090
1749060600000|2025-06-04 18:10:00|1032.4|1031.2|1032.8|1031.6|1033.2|1032|1032.4|1031.2|2448
1749060900000|2025-06-04 18:15:00|1032.9|1031.7|1032.8|1031.6|1033.4|1032.2|1032.5|1031.3|1226
1749081600000|2025-06-05 00:00:00|1033.5|1032.3|1031.4|1030.2|1033.7|1032.5|1031.3|1030.1|519
1749081900000|2025-06-05 00:05:00|1031.3|1030.1|1031.5|1030.3|1031.7|1030.5|1031.3|1030.1|148
1749082200000|2025-06-05 00:10:00|1031.7|1030.5|1031.5|1030.3|1031.7|1030.5|1031.5|1030.3|54
1749082500000|2025-06-05 00:15:00|1031.6|1030.4|1031.9|1030.7|1032.1|1030.9|1031.5|1030.3|24
1749082800000|2025-06-05 00:20:00|1032|1030.8|1032.3|1031.1|1032.4|1031.2|1032|1030.8|5
1749083100000|2025-06-05 00:25:00|1032.4|1031.2|1032.3|1031.1|1032.4|1031.2|1032.3|1031.1|47
1749083400000|2025-06-05 00:30:00|1032.2|1031|1032.3|1031.1|1032.4|1031.2|1032.1|1030.9|15
1749083700000|2025-06-05 00:35:00|1032.4|1031.2|1032.7|1031.5|1032.7|1031.5|1032.3|1031.1|136
1749084000000|2025-06-05 00:40:00|1032.5|1031.3|1032.5|1031.3|1032.6|1031.4|1032.2|1031|79
1749084300000|2025-06-05 00:45:00|1032.4|1031.2|1032.4|1031.2|1032.5|1031.3|1032.4|1031.2|44
1749084600000|2025-06-05 00:50:00|1032.5|1031.3|1032.5|1031.3|1032.5|1031.3|1032.4|1031.2|14
1749084900000|2025-06-05 00:55:00|1032.4|1031.2|1032.6|1031.4|1032.6|1031.4|1032.2|1031|21
1749085200000|2025-06-05 01:00:00|1032.5|1031.3|1032.9|1031.7|1032.9|1031.7|1032|1030.8|202
1749085500000|2025-06-05 01:05:00|1033.2|1032|1032.8|1031.6|1033.2|1032|1032.8|1031.6|90
1749085800000|2025-06-05 01:10:00|1032.9|1031.7|1033|1031.8|1033.2|1032|1032.9|1031.7|2
1749086100000|2025-06-05 01:15:00|1032.9|1031.7|1033.4|1032.2|1033.4|1032.2|1032.7|1031.5|64
1749086400000|2025-06-05 01:20:00|1033.3|1032.1|1033.4|1032.2|1033.5|1032.3|1033.3|1032.1|37
1749086700000|2025-06-05 01:25:00|1033.2|1032|1033.4|1032.2|1033.6|1032.4|1033.2|1032|96
1749087000000|2025-06-05 01:30:00|1033.2|1032|1033.1|1031.9|1033.4|1032.2|1033.1|1031.9|43
1749087300000|2025-06-05 01:35:00|1033.2|1032|1032.7|1031.5|1033.2|1032|1032.7|1031.5|123
1749087600000|2025-06-05 01:40:00|1032.4|1031.2|1032.4|1031.2|1032.7|1031.5|1032.3|1031.1|43
1749087900000|2025-06-05 01:45:00|1032.3|1031.1|1032.2|1031|1032.8|1031.6|1032.2|1031|111
1749088200000|2025-06-05 01:50:00|1032.3|1031.1|1032.5|1031.3|1032.7|1031.5|1032.3|1031.1|137
1749088500000|2025-06-05 01:55:00|1032.6|1031.4|1032.5|1031.3|1032.7|1031.5|1032.5|1031.3|32
1749088800000|2025-06-05 02:00:00|1032.6|1031.4|1032.6|1031.4|1033|1031.8|1032.6|1031.4|22
1749089100000|2025-06-05 02:05:00|1032.8|1031.6|1032.8|1031.6|1032.9|1031.7|1032.7|1031.5|72
1749089400000|2025-06-05 02:10:00|1032.7|1031.5|1032.6|1031.4|1032.8|1031.6|1032.6|1031.4|27
1749089700000|2025-06-05 02:15:00|1032.7|1031.5|1032.5|1031.3|1032.7|1031.5|1032.5|1031.3|4
1749090000000|2025-06-05 02:20:00|||||||||10
1749090300000|2025-06-05 02:25:00|1032.7|1031.5|1032.7|1031.5|1032.7|1031.5|1032.5|1031.3|34
1749090600000|2025-06-05 02:30:00|1032.6|1031.4|1032.5|1031.3|1032.9|1031.7|1032.4|1031.2|24
1749090900000|2025-06-05 02:35:00|1032.4|1031.2|1032.6|1031.4|1032.6|1031.4|1032.4|1031.2|20
1749091200000|2025-06-05 02:40:00|1032.4|1031.2|1032.1|1030.9|1032.6|1031.4|1032.1|1030.9|46
1749091500000|2025-06-05 02:45:00|1032.4|1031.2|1032.4|1031.2|1032.4|1031.2|1032.3|1031.1|13
1749091800000|2025-06-05 02:50:00|1032.3|1031.1|1032.6|1031.4|1032.6|1031.4|1032.1|1030.9|11
1749092100000|2025-06-05 02:55:00|1032.5|1031.3|1032.4|1031.2|1032.6|1031.4|1032.4|1031.2|9
1749092400000|2025-06-05 03:00:00|1032.3|1031.1|1032.5|1031.3|1032.5|1031.3|1032.2|1031|18
1749092700000|2025-06-05 03:05:00|1032.6|1031.4|1032.1|1030.9|1032.6|1031.4|1032.1|1030.9|81
1749093000000|2025-06-05 03:10:00|1032.4|1031.2|1032.1|1030.9|1032.4|1031.2|1032.1|1030.9|18
1749093300000|2025-06-05 03:15:00|1032.2|1031|1032.1|1030.9|1032.4|1031.2|1032.1|1030.9|16
1749093600000|2025-06-05 03:20:00|1032.2|1031|1032|1030.8|1032.2|1031|1031.9|1030.7|136
1749093900000|2025-06-05 03:25:00|1031.9|1030.7|1032.1|1030.9|1032.3|1031.1|1031.9|1030.7|79
1749094200000|2025-06-05 03:30:00|||||||||6
1749094500000|2025-06-05 03:35:00|1032|1030.8|1031.9|1030.7|1032|1030.8|1031.9|1030.7|10
1749094800000|2025-06-05 03:40:00|||||||||8
1749095100000|2025-06-05 03:45:00|||||||||6
1749095400000|2025-06-05 03:50:00|1031.8|1030.6|1031.7|1030.5|1031.9|1030.7|1031.6|1030.4|26
1749095700000|2025-06-05 03:55:00|1031.6|1030.4|1031.9|1030.7|1031.9|1030.7|1031.6|1030.4|16
1749096000000|2025-06-05 04:00:00|1031.7|1030.5|1031.6|1030.4|1031.8|1030.6|1031.6|1030.4|6
1749096300000|2025-06-05 04:05:00|1031.8|1030.6|1032|1030.8|1032|1030.8|1031.8|1030.6|4
1749096600000|2025-06-05 04:10:00|1031.9|1030.7|1031.9|1030.7|1031.9|1030.7|1031.9|1030.7|5
1749096900000|2025-06-05 04:15:00|1032|1030.8|1031.9|1030.7|1032|1030.8|1031.9|1030.7|15
1749097200000|2025-06-05 04:20:00|1032|1030.8|1032|1030.8|1032|1030.8|1032|1030.8|7
1749097500000|2025-06-05 04:25:00|1031.9|1030.7|1031.9|1030.7|1031.9|1030.7|1031.9|1030.7|5
1749097800000|2025-06-05 04:30:00|1031.8|1030.6|1031.3|1030.1|1031.9|1030.7|1031.2|1030|147
1749098100000|2025-06-05 04:35:00|1031.2|1030|1031.4|1030.2|1031.4|1030.2|1030.9|1029.7|345
1749098400000|2025-06-05 04:40:00|1031.5|1030.3|1031.5|1030.3|1031.6|1030.4|1031.5|1030.3|3
1749098700000|2025-06-05 04:45:00|1031.4|1030.2|1031.3|1030.1|1031.4|1030.2|1031.3|1030.1|8
1749099000000|2025-06-05 04:50:00|1031.4|1030.2|1031.5|1030.3|1031.5|1030.3|1031.4|1030.2|8
1749099300000|2025-06-05 04:55:00|1031.4|1030.2|1031.4|1030.2|1031.4|1030.2|1031.4|1030.2|4
1749099600000|2025-06-05 05:00:00|1031.5|1030.3|1031.3|1030.1|1031.6|1030.4|1031.3|1030.1|17
1749099900000|2025-06-05 05:05:00|||||||||5
1749100200000|2025-06-05 05:10:00|1031.4|1030.2|1031.4|1030.2|1031.4|1030.2|1031.3|1030.1|11
1749100500000|2025-06-05 05:15:00|1031.3|1030.1|1031.4|1030.2|1031.4|1030.2|1031.3|1030.1|5
1749100800000|2025-06-05 05:20:00|1031.5|1030.3|1031.4|1030.2|1031.6|1030.4|1031.4|1030.2|7
1749101100000|2025-06-05 05:25:00|1031.5|1030.3|1031.5|1030.3|1031.6|1030.4|1031.5|1030.3|4
1749101400000|2025-06-05 05:30:00|1031.4|1030.2|1031.1|1029.9|1031.4|1030.2|1031.1|1029.9|67
1749101700000|2025-06-05 05:35:00|1031.2|1030|1031.1|1029.9|1031.3|1030.1|1031.1|1029.9|13
1749102000000|2025-06-05 05:40:00|1031.2|1030|1031.3|1030.1|1031.3|1030.1|1031.1|1029.9|26
1749102300000|2025-06-05 05:45:00|1031.2|1030|1031.5|1030.3|1031.6|1030.4|1031.1|1029.9|22
1749102600000|2025-06-05 05:50:00|1031.3|1030.1|1031.3|1030.1|1031.3|1030.1|1031.3|1030.1|11
1749102900000|2025-06-05 05:55:00|||||||||8
1749103200000|2025-06-05 06:00:00|||||||||8
1749103500000|2025-06-05 06:05:00|1031.1|1029.9|1031.1|1029.9|1031.3|1030.1|1031.1|1029.9|125
1749103800000|2025-06-05 06:10:00|1030.9|1029.7|1030.8|1029.6|1031.1|1029.9|1030.7|1029.5|43
1749104100000|2025-06-05 06:15:00|1031.1|1029.9|1029.9|1028.7|1031.1|1029.9|1029.9|1028.7|327
1749104400000|2025-06-05 06:20:00|1030.1|1028.9|1030.1|1028.9|1030.1|1028.9|1029.7|1028.5|103
1749104700000|2025-06-05 06:25:00|1030.2|1029|1030.2|1029|1030.5|1029.3|1029.9|1028.7|224
1749105000000|2025-06-05 06:30:00|1030.1|1028.9|1030.1|1028.9|1030.4|1029.2|1030.1|1028.9|49
1749105300000|2025-06-05 06:35:00|1030.2|1029|1030.3|1029.1|1030.4|1029.2|1030.1|1028.9|65
1749105600000|2025-06-05 06:40:00|1030.4|1029.2|1030.7|1029.5|1030.8|1029.6|1030.4|1029.2|79
1749105900000|2025-06-05 06:45:00|1030.6|1029.4|1031.2|1030|1031.2|1030|1030.6|1029.4|241
1749106200000|2025-06-05 06:50:00|1031.3|1030.1|1030.6|1029.4|1031.3|1030.1|1030.6|1029.4|78
1749106500000|2025-06-05 06:55:00|1030.7|1029.5|1030.8|1029.6|1031.1|1029.9|1030.7|1029.5|100
1749106800000|2025-06-05 07:00:00|1030.7|1029.5|1031|1029.8|1031.5|1030.3|1030.7|1029.5|616
1749107100000|2025-06-05 07:05:00|1031.1|1029.9|1031.3|1030.1|1031.5|1030.3|1030.9|1029.7|91
1749107400000|2025-06-05 07:10:00|1031.4|1030.2|1032.2|1031|1032.7|1031.5|1031.4|1030.2|345
1749107700000|2025-06-05 07:15:00|1032.4|1031.2|1032.6|1031.4|1032.7|1031.5|1032.4|1031.2|68
1749108000000|2025-06-05 07:20:00|1032.7|1031.5|1032.5|1031.3|1033|1031.8|1032.5|1031.3|65
1749108300000|2025-06-05 07:25:00|1032.4|1031.2|1032.1|1030.9|1032.4|1031.2|1031.8|1030.6|27
1749108600000|2025-06-05 07:30:00|1032.2|1031|1032|1030.8|1032.2|1031|1032|1030.8|109
1749108900000|2025-06-05 07:35:00|1032.2|1031|1032.2|1031|1032.3|1031.1|1032.1|1030.9|24
1749109200000|2025-06-05 07:40:00|1032.3|1031.1|1031.9|1030.7|1032.3|1031.1|1031.7|1030.5|54
1749109500000|2025-06-05 07:45:00|1032|1030.8|1032|1030.8|1032.6|1031.4|1031.9|1030.7|87
1749109800000|2025-06-05 07:50:00|1031.9|1030.7|1032.2|1031|1032.2|1031|1031.7|1030.5|28
1749110100000|2025-06-05 07:55:00|1032|1030.8|1032|1030.8|1032.1|1030.9|1031.9|1030.7|82
1749110400000|2025-06-05 08:00:00|1032.1|1030.9|1032.2|1031|1032.2|1031|1031.9|1030.7|38
1749110700000|2025-06-05 08:05:00|1032.1|1030.9|1031.8|1030.6|1032.1|1030.9|1031.6|1030.4|155
1749111000000|2025-06-05 08:10:00|1031.7|1030.5|1031.7|1030.5|1031.7|1030.5|1031.6|1030.4|65
1749111300000|2025-06-05 08:15:00|1031.6|1030.4|1031.8|1030.6|1031.9|1030.7|1031.6|1030.4|37
1749111600000|2025-06-05 08:20:00|1031.7|1030.5|1031.6|1030.4|1031.7|1030.5|1031.4|1030.2|33
1749111900000|2025-06-05 08:25:00|1031.9|1030.7|1032.1|1030.9|1032.1|1030.9|1031.6|1030.4|92
1749112200000|2025-06-05 08:30:00|1032.4|1031.2|1032.4|1031.2|1032.5|1031.3|1032.1|1030.9|80
1749112500000|2025-06-05 08:35:00|1032.3|1031.1|1031.7|1030.5|1032.3|1031.1|1031.1|1029.9|261
1749112800000|2025-06-05 08:40:00|1031.8|1030.6|1031.5|1030.3|1031.8|1030.6|1031.5|1030.3|31
1749113100000|2025-06-05 08:45:00|1031.6|1030.4|1031.3|1030.1|1031.6|1030.4|1031.3|1030.1|40
1749113400000|2025-06-05 08:50:00|1031.2|1030|1031.3|1030.1|1031.3|1030.1|1031|1029.8|76
1749113700000|2025-06-05 08:55:00|1031.2|1030|1031.5|1030.3|1031.5|1030.3|1031|1029.8|63
1749114000000|2025-06-05 09:00:00|1031.7|1030.5|1031.3|1030.1|1031.7|1030.5|1031.1|1029.9|202
1749114300000|2025-06-05 09:05:00|1031.4|1030.2|1031.3|1030.1|1031.6|1030.4|1031.1|1029.9|181
1749114600000|2025-06-05 09:10:00|1031|1029.8|1031|1029.8|1031.4|1030.2|1031|1029.8|82
1749114900000|2025-06-05 09:15:00|1030.8|1029.6|1030.5|1029.3|1031|1029.8|1030.3|1029.1|34
1749115200000|2025-06-05 09:20:00|1030.4|1029.2|1030|1028.8|1030.5|1029.3|1030|1028.8|30
1749115500000|2025-06-05 09:25:00|1029.8|1028.6|1030.3|1029.1|1030.5|1029.3|1029.8|1028.6|155
1749115800000|2025-06-05 09:30:00|1030.4|1029.2|1030.5|1029.3|1030.7|1029.5|1030.3|1029.1|64
1749116100000|2025-06-05 09:35:00|1030.7|1029.5|1030.8|1029.6|1030.8|1029.6|1030.7|1029.5|24
1749116400000|2025-06-05 09:40:00|1031|1029.8|1030.7|1029.5|1031|1029.8|1030.5|1029.3|115
1749116700000|2025-06-05 09:45:00|1030.6|1029.4|1030.5|1029.3|1030.7|1029.5|1030.4|1029.2|53
1749117000000|2025-06-05 09:50:00|1030.7|1029.5|1030.3|1029.1|1030.7|1029.5|1030.3|1029.1|115
1749117300000|2025-06-05 09:55:00|1030.2|1029|1030.3|1029.1|1030.4|1029.2|1030.2|1029|20
1749117600000|2025-06-05 10:00:00|1030.4|1029.2|1030.5|1029.3|1030.5|1029.3|1030.2|1029|66
1749117900000|2025-06-05 10:05:00|1030.4|1029.2|1030.1|1028.9|1030.5|1029.3|1029.9|1028.7|139
1749118200000|2025-06-05 10:10:00|1029.9|1028.7|1030.2|1029|1030.2|1029|1029.8|1028.6|138
1749118500000|2025-06-05 10:15:00|1029.9|1028.7|1029.9|1028.7|1029.9|1028.7|1029.9|1028.7|18
1749118800000|2025-06-05 10:20:00|||||||||6
1749119100000|2025-06-05 10:25:00|1030|1028.8|1030.2|1029|1030.2|1029|1030|1028.8|94
1749119400000|2025-06-05 10:30:00|1030.3|1029.1|1031.3|1030.1|1031.5|1030.3|1030.2|1029|207
1749119700000|2025-06-05 10:35:00|1031.4|1030.2|1031.1|1029.9|1031.5|1030.3|1031|1029.8|103
1749120000000|2025-06-05 10:40:00|1031|1029.8|1031.1|1029.9|1031.1|1029.9|1030.8|1029.6|46
1749120300000|2025-06-05 10:45:00|1031.2|1030|1031.1|1029.9|1031.8|1030.6|1031.1|1029.9|197
1749120600000|2025-06-05 10:50:00|1031.2|1030|1031.3|1030.1|1031.3|1030.1|1031.1|1029.9|50
1749120900000|2025-06-05 10:55:00|1031.5|1030.3|1031.6|1030.4|1031.6|1030.4|1031.3|1030.1|57
1749121200000|2025-06-05 11:00:00|1031.3|1030.1|1031|1029.8|1031.3|1030.1|1031|1029.8|92
1749121500000|2025-06-05 11:05:00|1030.8|1029.6|1030.8|1029.6|1031|1029.8|1030.7|1029.5|70
1749121800000|2025-06-05 11:10:00|1030.9|1029.7|1030.1|1028.9|1030.9|1029.7|1030|1028.8|156
1749122100000|2025-06-05 11:15:00|1030.2|1029|1029.9|1028.7|1030.2|1029|1029.7|1028.5|197
1749122400000|2025-06-05 11:20:00|1030|1028.8|1030.3|1029.1|1030.3|1029.1|1029.4|1028.2|781
1749122700000|2025-06-05 11:25:00|1030.2|1029|1029.8|1028.6|1030.3|1029.1|1029.8|1028.6|47
1749123000000|2025-06-05 11:30:00|1029.9|1028.7|1030|1028.8|1030.1|1028.9|1029.9|1028.7|45
1749123300000|2025-06-05 11:35:00|1029.9|1028.7|1030.1|1028.9|1030.1|1028.9|1029.9|1028.7|67
1749123600000|2025-06-05 11:40:00|1030.2|1029|1030.1|1028.9|1030.3|1029.1|1030.1|1028.9|116
1749123900000|2025-06-05 11:45:00|1030.2|1029|1030.7|1029.5|1030.7|1029.5|1030.1|1028.9|76
1749124200000|2025-06-05 11:50:00|1030.6|1029.4|1030.9|1029.7|1031.4|1030.2|1030.5|1029.3|119
1749124500000|2025-06-05 11:55:00|1030.8|1029.6|1030.6|1029.4|1030.9|1029.7|1030.6|1029.4|54
1749124800000|2025-06-05 12:00:00|1030.5|1029.3|1030.1|1028.9|1030.6|1029.4|1030.1|1028.9|195
1749125100000|2025-06-05 12:05:00|1029.9|1028.7|1029.6|1028.4|1030.4|1029.2|1029.6|1028.4|76
1749125400000|2025-06-05 12:10:00|1029.4|1028.2|1029.7|1028.5|1029.7|1028.5|1029.1|1027.9|168
1749125700000|2025-06-05 12:15:00|1029.6|1028.4|1029.4|1028.2|1029.8|1028.6|1029.1|1027.9|254
1749126000000|2025-06-05 12:20:00|1029.5|1028.3|1030.1|1028.9|1030.2|1029|1029.3|1028.1|311
1749126300000|2025-06-05 12:25:00|1030|1028.8|1030.6|1029.4|1030.7|1029.5|1029.8|1028.6|166
1749126600000|2025-06-05 12:30:00|1030.5|1029.3|1030.7|1029.5|1030.7|1029.5|1029.7|1028.5|165
1749126900000|2025-06-05 12:35:00|1030.6|1029.4|1030|1028.8|1031|1029.8|1030|1028.8|408
1749127200000|2025-06-05 12:40:00|1029.9|1028.7|1030.3|1029.1|1030.4|1029.2|1029.7|1028.5|184
1749130200000|2025-06-05 13:30:00|1033|1031.8|1033.9|1032.7|1034|1032.8|1031.5|1030.3|3711
1749130500000|2025-06-05 13:35:00|1033.6|1032.4|1034.1|1032.9|1035.1|1033.9|1033.3|1032.1|2066
1749130800000|2025-06-05 13:40:00|1034|1032.8|1030.9|1029.7|1034|1032.8|1030.5|1029.3|2302
1749131100000|2025-06-05 13:45:00|1031|1029.8|1031|1029.8|1031.1|1029.9|1029.7|1028.5|1552
1749131400000|2025-06-05 13:50:00|1031.1|1029.9|1031|1029.8|1031.2|1030|1030.3|1029.1|1066
1749131700000|2025-06-05 13:55:00|1030.9|1029.7|1030.1|1028.9|1031.2|1030|1029.8|1028.6|722
1749132000000|2025-06-05 14:00:00|1030.3|1029.1|1030|1028.8|1030.4|1029.2|1028.8|1027.6|1076
1749132300000|2025-06-05 14:05:00|1029.9|1028.7|1030.9|1029.7|1031.3|1030.1|1029.8|1028.6|985
1749132600000|2025-06-05 14:10:00|1031|1029.8|1030.5|1029.3|1031.3|1030.1|1030.5|1029.3|359
1749132900000|2025-06-05 14:15:00|1030.4|1029.2|1032.6|1031.4|1032.6|1031.4|1030.3|1029.1|873
1749133200000|2025-06-05 14:20:00|1032.5|1031.3|1033.6|1032.4|1033.6|1032.4|1031.8|1030.6|535
1749133500000|2025-06-05 14:25:00|1033.7|1032.5|1033.8|1032.6|1034.9|1033.7|1033.7|1032.5|1014
1749133800000|2025-06-05 14:30:00|1033.9|1032.7|1034.6|1033.4|1034.7|1033.5|1033|1031.8|753
1749134100000|2025-06-05 14:35:00|1034.5|1033.3|1037.3|1036.1|1037.5|1036.3|1034.5|1033.3|1908
1749134400000|2025-06-05 14:40:00|1037.4|1036.2|1037.2|1036|1038.1|1036.9|1037.2|1036|1553
1749134700000|2025-06-05 14:45:00|1037.3|1036.1|1038.8|1037.6|1039.7|1038.5|1036.6|1035.4|4243
1749135000000|2025-06-05 14:50:00|1038.9|1037.7|1038.9|1037.7|1039.4|1038.2|1038.1|1036.9|1325
1749135300000|2025-06-05 14:55:00|1039|1037.8|1038.8|1037.6|1039.4|1038.2|1038.1|1036.9|1556
1749135600000|2025-06-05 15:00:00|1038.9|1037.7|1037.4|1036.2|1038.9|1037.7|1036.9|1035.7|788
1749135900000|2025-06-05 15:05:00|1037.3|1036.1|1035.9|1034.7|1038|1036.8|1035.6|1034.4|1246
1749136200000|2025-06-05 15:10:00|1036|1034.8|1037.4|1036.2|1037.7|1036.5|1036|1034.8|1018
1749136500000|2025-06-05 15:15:00|1037.2|1036|1037.4|1036.2|1037.6|1036.4|1036.9|1035.7|485
1749136800000|2025-06-05 15:20:00|1037.5|1036.3|1037|1035.8|1037.8|1036.6|1036.8|1035.6|511
1749137100000|2025-06-05 15:25:00|1036.9|1035.7|1038|1036.8|1038|1036.8|1036.9|1035.7|273
1749137400000|2025-06-05 15:30:00|1037.9|1036.7|1038.3|1037.1|1038.5|1037.3|1037.8|1036.6|466
1749137700000|2025-06-05 15:35:00|1038.2|1037|1037.8|1036.6|1038.2|1037|1037.5|1036.3|1473
1749138000000|2025-06-05 15:40:00|1037.5|1036.3|1037.5|1036.3|1038.4|1037.2|1037.5|1036.3|984
1749138300000|2025-06-05 15:45:00|1037.4|1036.2|1036.5|1035.3|1037.4|1036.2|1036.2|1035|1380
1749138600000|2025-06-05 15:50:00|1036.6|1035.4|1035.7|1034.5|1036.6|1035.4|1035.1|1033.9|612
1749138900000|2025-06-05 15:55:00|1035.8|1034.6|1037.8|1036.6|1038.1|1036.9|1035.5|1034.3|435
1749139200000|2025-06-05 16:00:00|1037.9|1036.7|1039.9|1038.7|1039.9|1038.7|1037.8|1036.6|1857
1749139500000|2025-06-05 16:05:00|1040.2|1039|1041.1|1039.9|1041.5|1040.3|1039.8|1038.6|1758
1749139800000|2025-06-05 16:10:00|1041.2|1040|1041.3|1040.1|1041.5|1040.3|1040.5|1039.3|1554
1749140100000|2025-06-05 16:15:00|1041.2|1040|1041.8|1040.6|1042|1040.8|1040.8|1039.6|2425
1749140400000|2025-06-05 16:20:00|1042.1|1040.9|1042.4|1041.2|1043|1041.8|1041.9|1040.7|1140
1749140700000|2025-06-05 16:25:00|1042.5|1041.3|1041.1|1039.9|1042.5|1041.3|1040.8|1039.6|1012
1749141000000|2025-06-05 16:30:00|1041.3|1040.1|1041.2|1040|1041.6|1040.4|1040.9|1039.7|976
1749141300000|2025-06-05 16:35:00|1041.1|1039.9|1041.1|1039.9|1041.5|1040.3|1040.8|1039.6|783
1749141600000|2025-06-05 16:40:00|1040.9|1039.7|1040.8|1039.6|1041.1|1039.9|1040.5|1039.3|542
1749141900000|2025-06-05 16:45:00|1040.6|1039.4|1040.1|1038.9|1041|1039.8|1040.1|1038.9|1228
1749142200000|2025-06-05 16:50:00|1040.4|1039.2|1039.8|1038.6|1040.4|1039.2|1039.5|1038.3|748
1749142500000|2025-06-05 16:55:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.4|1038.2|940
1749142800000|2025-06-05 17:00:00|1040|1038.8|1040.8|1039.6|1040.8|1039.6|1039.9|1038.7|380
1749143100000|2025-06-05 17:05:00|1040.9|1039.7|1041.1|1039.9|1041.6|1040.4|1040.4|1039.2|589
1749143400000|2025-06-05 17:10:00|1041.3|1040.1|1042.3|1041.1|1042.3|1041.1|1041.2|1040|929
1749143700000|2025-06-05 17:15:00|1042.4|1041.2|1042.7|1041.5|1042.8|1041.6|1042.2|1041|974
1749144000000|2025-06-05 17:20:00|1042.6|1041.4|1043.6|1042.4|1043.8|1042.6|1042.6|1041.4|675
1749144300000|2025-06-05 17:25:00|1043.8|1042.6|1042.4|1041.2|1043.9|1042.7|1042.3|1041.1|748
1749144600000|2025-06-05 17:30:00|1042.2|1041|1041.8|1040.6|1042.2|1041|1041.4|1040.2|884
1749144900000|2025-06-05 17:35:00|1041.7|1040.5|1041.9|1040.7|1041.9|1040.7|1041.4|1040.2|340
1749145200000|2025-06-05 17:40:00|1041.8|1040.6|1041.9|1040.7|1042.1|1040.9|1041.7|1040.5|356
1749145500000|2025-06-05 17:45:00|1041.8|1040.6|1041.9|1040.7|1042|1040.8|1041.4|1040.2|710
1749145800000|2025-06-05 17:50:00|1042|1040.8|1042|1040.8|1042.1|1040.9|1041.5|1040.3|787
1749146100000|2025-06-05 17:55:00|1042.1|1040.9|1041.9|1040.7|1042.1|1040.9|1041.3|1040.1|492
1749146400000|2025-06-05 18:00:00|1041.8|1040.6|1041.4|1040.2|1041.9|1040.7|1041.1|1039.9|834
1749146700000|2025-06-05 18:05:00|1041.5|1040.3|1041.2|1040|1041.6|1040.4|1040.8|1039.6|1903
1749147000000|2025-06-05 18:10:00|1041.1|1039.9|1040.2|1039|1041.2|1040|1040.1|1038.9|2632
1749147300000|2025-06-05 18:15:00|1039.9|1038.7|1039.5|1038.3|1039.9|1038.7|1038.4|1037.2|3596
1749168000000|2025-06-06 00:00:00|1041.4|1040.2|1041.8|1040.6|1042.6|1041.4|1040.9|1039.7|918
1749168300000|2025-06-06 00:05:00|1041.5|1040.3|1042.4|1041.2|1042.6|1041.4|1041.2|1040|184
1749168600000|2025-06-06 00:10:00|1042.3|1041.1|1043|1041.8|1043.2|1042|1042.3|1041.1|204
1749168900000|2025-06-06 00:15:00|1042.9|1041.7|1043.8|1042.6|1044|1042.8|1042.8|1041.6|267
1749169200000|2025-06-06 00:20:00|1043.7|1042.5|1043|1041.8|1043.7|1042.5|1043|1041.8|53
1749169500000|2025-06-06 00:25:00|1042.9|1041.7|1042.7|1041.5|1042.9|1041.7|1042.5|1041.3|152
1749169800000|2025-06-06 00:30:00|1042.8|1041.6|1042.2|1041|1042.8|1041.6|1042.2|1041|50
1749170100000|2025-06-06 00:35:00|1042.1|1040.9|1042.2|1041|1042.7|1041.5|1042.1|1040.9|224
1749170400000|2025-06-06 00:40:00|1042.3|1041.1|1042|1040.8|1042.7|1041.5|1041.9|1040.7|98
1749170700000|2025-06-06 00:45:00|1041.8|1040.6|1041.6|1040.4|1041.8|1040.6|1041.5|1040.3|11
1749171000000|2025-06-06 00:50:00|1041.7|1040.5|1042|1040.8|1042.1|1040.9|1041.6|1040.4|34
1749171300000|2025-06-06 00:55:00|1041.9|1040.7|1041.7|1040.5|1042.1|1040.9|1041.7|1040.5|32
1749171600000|2025-06-06 01:00:00|1041.6|1040.4|1044.1|1042.9|1044.2|1043|1041.5|1040.3|359
1749171900000|2025-06-06 01:05:00|1044.2|1043|1044.8|1043.6|1045.2|1044|1043.9|1042.7|329
1749172200000|2025-06-06 01:10:00|1044.6|1043.4|1043.7|1042.5|1044.9|1043.7|1043.7|1042.5|151
1749172500000|2025-06-06 01:15:00|1043.9|1042.7|1044|1042.8|1044.1|1042.9|1043.8|1042.6|88
1749172800000|2025-06-06 01:20:00|1043.9|1042.7|1043.6|1042.4|1044.1|1042.9|1043.1|1041.9|110
1749173100000|2025-06-06 01:25:00|1043.5|1042.3|1043.8|1042.6|1043.9|1042.7|1043.3|1042.1|45
1749173400000|2025-06-06 01:30:00|1043.7|1042.5|1044|1042.8|1044.1|1042.9|1043.6|1042.4|28
1749173700000|2025-06-06 01:35:00|1043.9|1042.7|1043.5|1042.3|1044|1042.8|1043.3|1042.1|72
1749174000000|2025-06-06 01:40:00|1043.6|1042.4|1043.9|1042.7|1044.1|1042.9|1043.5|1042.3|41
1749174300000|2025-06-06 01:45:00|1043.8|1042.6|1043.9|1042.7|1044.1|1042.9|1043.7|1042.5|7
1749174600000|2025-06-06 01:50:00|1044|1042.8|1043.8|1042.6|1044|1042.8|1043.6|1042.4|54
1749174900000|2025-06-06 01:55:00|1043.7|1042.5|1043.5|1042.3|1043.7|1042.5|1043.4|1042.2|5
1749175200000|2025-06-06 02:00:00|1043.6|1042.4|1043.4|1042.2|1043.6|1042.4|1043.4|1042.2|10
1749175500000|2025-06-06 02:05:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043.2|1042|10
1749175800000|2025-06-06 02:10:00|1043.5|1042.3|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|21
1749176100000|2025-06-06 02:15:00|1043.8|1042.6|1043.8|1042.6|1044.1|1042.9|1043.7|1042.5|14
1749176400000|2025-06-06 02:20:00|1043.7|1042.5|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|45
1749177000000|2025-06-06 02:30:00|1043.7|1042.5|1043.8|1042.6|1043.9|1042.7|1043.5|1042.3|19
1749177300000|2025-06-06 02:35:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.8|1042.6|37
1749177600000|2025-06-06 02:40:00|1043.8|1042.6|1044|1042.8|1044|1042.8|1043.8|1042.6|38
1749177900000|2025-06-06 02:45:00|1044.1|1042.9|1044|1042.8|1044.2|1043|1044|1042.8|16
1749178200000|2025-06-06 02:50:00|1043.8|1042.6|1043.8|1042.6|1043.9|1042.7|1043.7|1042.5|23
1749178500000|2025-06-06 02:55:00|1043.6|1042.4|1043.4|1042.2|1043.6|1042.4|1043.3|1042.1|22
1749178800000|2025-06-06 03:00:00|1043.5|1042.3|1043.3|1042.1|1043.5|1042.3|1043.3|1042.1|83
1749179100000|2025-06-06 03:05:00|1043.4|1042.2|1043.8|1042.6|1043.8|1042.6|1043.3|1042.1|20
1749179400000|2025-06-06 03:10:00|1043.6|1042.4|1043.5|1042.3|1043.7|1042.5|1043.4|1042.2|1
1749179700000|2025-06-06 03:15:00|1043.4|1042.2|1043.7|1042.5|1043.8|1042.6|1043.4|1042.2|19
1749180000000|2025-06-06 03:20:00|1043.6|1042.4|1043.6|1042.4|1043.6|1042.4|1043.4|1042.2|11
1749180300000|2025-06-06 03:25:00|1043.5|1042.3|1043.4|1042.2|1043.5|1042.3|1043.4|1042.2|17
1749180600000|2025-06-06 03:30:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|27
1749180900000|2025-06-06 03:35:00|||||||||4
1749181200000|2025-06-06 03:40:00|1043.6|1042.4|1043.5|1042.3|1043.6|1042.4|1043.5|1042.3|6
1749181800000|2025-06-06 03:50:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.3|1042.1|22
1749182100000|2025-06-06 03:55:00|1043.7|1042.5|1044.1|1042.9|1044.1|1042.9|1043.7|1042.5|28
1749182400000|2025-06-06 04:00:00|1044.2|1043|1044.2|1043|1044.4|1043.2|1044.2|1043|43
1749182700000|2025-06-06 04:05:00|1044.4|1043.2|1044.1|1042.9|1044.4|1043.2|1044.1|1042.9|33
1749183000000|2025-06-06 04:10:00|||||||||22
1749183600000|2025-06-06 04:20:00|1044.2|1043|1044.2|1043|1044.3|1043.1|1044.1|1042.9|19
1749183900000|2025-06-06 04:25:00|1044.1|1042.9|1044.1|1042.9|1044.2|1043|1044.1|1042.9|0
1749184200000|2025-06-06 04:30:00|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|1043.9|1042.7|3
1749184500000|2025-06-06 04:35:00|||||||||1
1749185100000|2025-06-06 04:45:00|1044.1|1042.9|1044.1|1042.9|1044.1|1042.9|1044.1|1042.9|22
1749185400000|2025-06-06 04:50:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044.2|1043|32
1749185700000|2025-06-06 04:55:00|||||||||7
1749186000000|2025-06-06 05:00:00|1044.2|1043|1044.2|1043|1044.2|1043|1044.2|1043|31
1749186300000|2025-06-06 05:05:00|||||||||1
1749186600000|2025-06-06 05:10:00|||||||||1
1749186900000|2025-06-06 05:15:00|||||||||32
1749187200000|2025-06-06 05:20:00|||||||||4
1749187800000|2025-06-06 05:30:00|1044.1|1042.9|1043.5|1042.3|1044.1|1042.9|1043.5|1042.3|97
1749188100000|2025-06-06 05:35:00|1043.4|1042.2|1043.1|1041.9|1043.4|1042.2|1042.8|1041.6|34
1749188400000|2025-06-06 05:40:00|1043|1041.8|1043.4|1042.2|1043.5|1042.3|1043|1041.8|16
1749188700000|2025-06-06 05:45:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1043|1041.8|55
1749189000000|2025-06-06 05:50:00|1043|1041.8|1043.1|1041.9|1043.2|1042|1042.7|1041.5|179
1749189300000|2025-06-06 05:55:00|1043.2|1042|1043.1|1041.9|1043.2|1042|1043.1|1041.9|33
1749189600000|2025-06-06 06:00:00|1042.8|1041.6|1042.9|1041.7|1043.2|1042|1042.7|1041.5|53
1749189900000|2025-06-06 06:05:00|1043.1|1041.9|1043.2|1042|1043.6|1042.4|1043|1041.8|174
1749190200000|2025-06-06 06:10:00|1043.1|1041.9|1043.2|1042|1043.3|1042.1|1042.7|1041.5|51
1749190500000|2025-06-06 06:15:00|1043.1|1041.9|1043.6|1042.4|1043.7|1042.5|1042.9|1041.7|70
1749190800000|2025-06-06 06:20:00|1043.7|1042.5|1043.8|1042.6|1043.9|1042.7|1043.6|1042.4|57
1749191100000|2025-06-06 06:25:00|1043.7|1042.5|1043.3|1042.1|1043.8|1042.6|1043.1|1041.9|45
1749191400000|2025-06-06 06:30:00|1043.4|1042.2|1042.7|1041.5|1043.4|1042.2|1042.7|1041.5|76
1749191700000|2025-06-06 06:35:00|1042.5|1041.3|1042.7|1041.5|1042.8|1041.6|1042.5|1041.3|27
1749192000000|2025-06-06 06:40:00|1042.6|1041.4|1042.8|1041.6|1042.8|1041.6|1042.4|1041.2|113
1749192300000|2025-06-06 06:45:00|1042.7|1041.5|1042.7|1041.5|1042.8|1041.6|1042.7|1041.5|78
1749192600000|2025-06-06 06:50:00|1042.8|1041.6|1043|1041.8|1043.2|1042|1042.7|1041.5|187
1749192900000|2025-06-06 06:55:00|1042.8|1041.6|1043.4|1042.2|1043.4|1042.2|1042.7|1041.5|185
1749193200000|2025-06-06 07:00:00|1043.3|1042.1|1042.9|1041.7|1043.4|1042.2|1042.7|1041.5|169
1749193500000|2025-06-06 07:05:00|1043.1|1041.9|1043.3|1042.1|1043.5|1042.3|1042.9|1041.7|25
1749193800000|2025-06-06 07:10:00|1043.4|1042.2|1043.5|1042.3|1043.7|1042.5|1043.4|1042.2|50
1749194100000|2025-06-06 07:15:00|1043.7|1042.5|1043.2|1042|1043.7|1042.5|1043.2|1042|47
1749194400000|2025-06-06 07:20:00|1043.4|1042.2|1043.2|1042|1043.4|1042.2|1043.1|1041.9|13
1749194700000|2025-06-06 07:25:00|1043|1041.8|1042.9|1041.7|1043|1041.8|1042.9|1041.7|233
1749195000000|2025-06-06 07:30:00|1042.8|1041.6|1042.2|1041|1042.9|1041.7|1042.2|1041|87
1749195300000|2025-06-06 07:35:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|42
1749195600000|2025-06-06 07:40:00|1042.2|1041|1041.2|1040|1042.2|1041|1041.2|1040|269
1749195900000|2025-06-06 07:45:00|1041.4|1040.2|1039.9|1038.7|1041.4|1040.2|1039.7|1038.5|221
1749196200000|2025-06-06 07:50:00|1039.8|1038.6|1039.9|1038.7|1040|1038.8|1039.4|1038.2|87
1749196500000|2025-06-06 07:55:00|1039.7|1038.5|1039.7|1038.5|1040.2|1039|1039.7|1038.5|91
1749196800000|2025-06-06 08:00:00|1039.8|1038.6|1039.9|1038.7|1040.2|1039|1039.8|1038.6|49
1749197100000|2025-06-06 08:05:00|1040.1|1038.9|1039.4|1038.2|1040.1|1038.9|1039.1|1037.9|287
1749197400000|2025-06-06 08:10:00|1039.5|1038.3|1039.2|1038|1039.5|1038.3|1039.1|1037.9|15
1749197700000|2025-06-06 08:15:00|1039.4|1038.2|1039.4|1038.2|1039.5|1038.3|1039.2|1038|14
1749198000000|2025-06-06 08:20:00|1039.2|1038|1039|1037.8|1039.2|1038|1039|1037.8|38
1749198300000|2025-06-06 08:25:00|1039.1|1037.9|1038.9|1037.7|1039.1|1037.9|1038.6|1037.4|108
1749198600000|2025-06-06 08:30:00|1039|1037.8|1039.3|1038.1|1039.6|1038.4|1038.9|1037.7|361
1749198900000|2025-06-06 08:35:00|1039.4|1038.2|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|155
1749199200000|2025-06-06 08:40:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1039|1037.8|129
1749199500000|2025-06-06 08:45:00|1038.7|1037.5|1038.1|1036.9|1039|1037.8|1038.1|1036.9|601
1749199800000|2025-06-06 08:50:00|1038.2|1037|1037.4|1036.2|1038.5|1037.3|1037.4|1036.2|329
1749200100000|2025-06-06 08:55:00|1037.5|1036.3|1037.7|1036.5|1037.7|1036.5|1037.5|1036.3|109
1749200400000|2025-06-06 09:00:00|1037.6|1036.4|1037|1035.8|1037.6|1036.4|1036.7|1035.5|266
1749200700000|2025-06-06 09:05:00|1036.8|1035.6|1037|1035.8|1037|1035.8|1036.7|1035.5|66
1749201000000|2025-06-06 09:10:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1036.8|1035.6|65
1749201300000|2025-06-06 09:15:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1037|1035.8|81
1749201600000|2025-06-06 09:20:00|1037.3|1036.1|1037.2|1036|1037.6|1036.4|1037.2|1036|69
1749201900000|2025-06-06 09:25:00|1037.3|1036.1|1037.1|1035.9|1037.3|1036.1|1037.1|1035.9|56
1749202200000|2025-06-06 09:30:00|1037|1035.8|1037.4|1036.2|1037.5|1036.3|1037|1035.8|56
1749202500000|2025-06-06 09:35:00|1037.5|1036.3|1037.8|1036.6|1038|1036.8|1037.4|1036.2|99
1749202800000|2025-06-06 09:40:00|1037.7|1036.5|1037.8|1036.6|1038|1036.8|1037.5|1036.3|19
1749203100000|2025-06-06 09:45:00|1038|1036.8|1037|1035.8|1038.2|1037|1037|1035.8|261
1749203400000|2025-06-06 09:50:00|1037.3|1036.1|1037.4|1036.2|1037.5|1036.3|1037.2|1036|60
1749203700000|2025-06-06 09:55:00|1037.3|1036.1|1037.1|1035.9|1037.5|1036.3|1037|1035.8|106
1749204000000|2025-06-06 10:00:00|1037|1035.8|1037.2|1036|1037.7|1036.5|1037|1035.8|99
1749204300000|2025-06-06 10:05:00|1037.3|1036.1|1037.1|1035.9|1037.4|1036.2|1037.1|1035.9|43
1749204600000|2025-06-06 10:10:00|1036.9|1035.7|1036.8|1035.6|1037|1035.8|1036.8|1035.6|226
1749204900000|2025-06-06 10:15:00|1037|1035.8|1036.9|1035.7|1037|1035.8|1036.9|1035.7|80
1749205200000|2025-06-06 10:20:00|1036.8|1035.6|1037.1|1035.9|1037.1|1035.9|1036.7|1035.5|70
1749205500000|2025-06-06 10:25:00|1037.2|1036|1037.4|1036.2|1037.4|1036.2|1036.9|1035.7|75
1749205800000|2025-06-06 10:30:00|1037.1|1035.9|1037.1|1035.9|1037.4|1036.2|1037|1035.8|67
1749206100000|2025-06-06 10:35:00|1037|1035.8|1036.9|1035.7|1037.1|1035.9|1036.9|1035.7|186
1749206400000|2025-06-06 10:40:00|1036.6|1035.4|1036.6|1035.4|1036.9|1035.7|1036.6|1035.4|78
1749206700000|2025-06-06 10:45:00|1036.4|1035.2|1036.2|1035|1036.4|1035.2|1036.1|1034.9|119
1749207000000|2025-06-06 10:50:00|1035.9|1034.7|1035.6|1034.4|1035.9|1034.7|1035.4|1034.2|142
1749207300000|2025-06-06 10:55:00|1035.7|1034.5|1035.7|1034.5|1035.9|1034.7|1035.4|1034.2|129
1749207600000|2025-06-06 11:00:00|1035.6|1034.4|1035.5|1034.3|1035.7|1034.5|1035.4|1034.2|44
1749207900000|2025-06-06 11:05:00|1035.4|1034.2|1036.9|1035.7|1037|1035.8|1035.4|1034.2|236
1749208200000|2025-06-06 11:10:00|1036.8|1035.6|1035.6|1034.4|1036.8|1035.6|1035.6|1034.4|189
1749208500000|2025-06-06 11:15:00|1035.9|1034.7|1035.9|1034.7|1035.9|1034.7|1035.6|1034.4|58
1749208800000|2025-06-06 11:20:00|1036.1|1034.9|1036.2|1035|1036.2|1035|1035.6|1034.4|101
1749209100000|2025-06-06 11:25:00|1036.3|1035.1|1036.1|1034.9|1036.4|1035.2|1035.8|1034.6|416
1749209400000|2025-06-06 11:30:00|1036|1034.8|1036.7|1035.5|1037.1|1035.9|1036|1034.8|165
1749209700000|2025-06-06 11:35:00|1036.6|1035.4|1036.6|1035.4|1036.9|1035.7|1036.4|1035.2|46
1749210000000|2025-06-06 11:40:00|1036.7|1035.5|1036.2|1035|1036.7|1035.5|1036.2|1035|162
1749210300000|2025-06-06 11:45:00|1036.4|1035.2|1036.9|1035.7|1036.9|1035.7|1036.2|1035|185
1749210600000|2025-06-06 11:50:00|1036.7|1035.5|1036.9|1035.7|1036.9|1035.7|1036.5|1035.3|50
1749210900000|2025-06-06 11:55:00|1037|1035.8|1037.9|1036.7|1038.1|1036.9|1037|1035.8|219
1749211200000|2025-06-06 12:00:00|1037.7|1036.5|1036.9|1035.7|1037.9|1036.7|1036.6|1035.4|150
1749211500000|2025-06-06 12:05:00|1037|1035.8|1037.2|1036|1037.4|1036.2|1036.8|1035.6|94
1749211800000|2025-06-06 12:10:00|1037.1|1035.9|1036.7|1035.5|1037.3|1036.1|1036.5|1035.3|105
1749212100000|2025-06-06 12:15:00|1036.6|1035.4|1037.6|1036.4|1037.6|1036.4|1036.4|1035.2|124
1749212400000|2025-06-06 12:20:00|1037.8|1036.6|1037.8|1036.6|1037.9|1036.7|1037.4|1036.2|77
1749212700000|2025-06-06 12:25:00|1037.7|1036.5|1037.2|1036|1037.7|1036.5|1037.1|1035.9|165
1749213000000|2025-06-06 12:30:00|1037.3|1036.1|1038|1036.8|1038.1|1036.9|1037.1|1035.9|273
1749213300000|2025-06-06 12:35:00|1037.9|1036.7|1037|1035.8|1038.1|1036.9|1036.8|1035.6|221
1749213600000|2025-06-06 12:40:00|1036.9|1035.7|1037.1|1035.9|1037.6|1036.4|1036.5|1035.3|171
1749216600000|2025-06-06 13:30:00|1039.1|1037.9|1039.2|1038|1039.8|1038.6|1037.3|1036.1|3109
1749216900000|2025-06-06 13:35:00|1039.4|1038.2|1040|1038.8|1040.9|1039.7|1039.4|1038.2|1204
1749217200000|2025-06-06 13:40:00|1040.1|1038.9|1041.6|1040.4|1041.7|1040.5|1039.5|1038.3|1405
1749217500000|2025-06-06 13:45:00|1041.5|1040.3|1040.3|1039.1|1041.7|1040.5|1040.2|1039|927
1749217800000|2025-06-06 13:50:00|1040.4|1039.2|1040.8|1039.6|1041.4|1040.2|1040.2|1039|1090
1749218100000|2025-06-06 13:55:00|1040.9|1039.7|1041.5|1040.3|1041.7|1040.5|1040.9|1039.7|664
1749218400000|2025-06-06 14:00:00|1041.4|1040.2|1040.6|1039.4|1041.5|1040.3|1040.2|1039|1091
1749218700000|2025-06-06 14:05:00|1040.7|1039.5|1040.9|1039.7|1041.8|1040.6|1040.6|1039.4|668
1749219000000|2025-06-06 14:10:00|1040.8|1039.6|1039.9|1038.7|1040.9|1039.7|1039.3|1038.1|623
1749219300000|2025-06-06 14:15:00|1039.8|1038.6|1039.1|1037.9|1040.1|1038.9|1038.9|1037.7|774
1749219600000|2025-06-06 14:20:00|1039.2|1038|1037.9|1036.7|1039.5|1038.3|1037.7|1036.5|877
1749219900000|2025-06-06 14:25:00|1038|1036.8|1040.3|1039.1|1040.3|1039.1|1037.9|1036.7|720
1749220200000|2025-06-06 14:30:00|1040.2|1039|1040.3|1039.1|1040.9|1039.7|1038.9|1037.7|955
1749220500000|2025-06-06 14:35:00|1040.4|1039.2|1042|1040.8|1042.2|1041|1040.4|1039.2|1334
1749220800000|2025-06-06 14:40:00|1041.9|1040.7|1041.2|1040|1041.9|1040.7|1040.7|1039.5|1051
1749221100000|2025-06-06 14:45:00|1041.3|1040.1|1040.6|1039.4|1041.3|1040.1|1039.8|1038.6|1139
1749221400000|2025-06-06 14:50:00|1040.7|1039.5|1040.4|1039.2|1040.8|1039.6|1040.1|1038.9|895
1749221700000|2025-06-06 14:55:00|1040.5|1039.3|1041.3|1040.1|1041.6|1040.4|1040.5|1039.3|495
1749222000000|2025-06-06 15:00:00|1041.1|1039.9|1041.2|1040|1041.5|1040.3|1040.6|1039.4|1008
1749222300000|2025-06-06 15:05:00|1041.3|1040.1|1041|1039.8|1042.4|1041.2|1041|1039.8|1231
1749222600000|2025-06-06 15:10:00|1041.2|1040|1043.1|1041.9|1043.2|1042|1041.2|1040|1196
1749222900000|2025-06-06 15:15:00|1043|1041.8|1042.4|1041.2|1043.4|1042.2|1042.1|1040.9|1199
1749223200000|2025-06-06 15:20:00|1042.5|1041.3|1043.4|1042.2|1043.4|1042.2|1042.3|1041.1|904
1749223500000|2025-06-06 15:25:00|1043.5|1042.3|1043.6|1042.4|1044|1042.8|1043.3|1042.1|1290
1749223800000|2025-06-06 15:30:00|1043.8|1042.6|1043.6|1042.4|1043.8|1042.6|1043|1041.8|857
1749224100000|2025-06-06 15:35:00|1043.7|1042.5|1043.6|1042.4|1044.1|1042.9|1043.6|1042.4|933
1749224400000|2025-06-06 15:40:00|1043.4|1042.2|1043.6|1042.4|1044.1|1042.9|1043.4|1042.2|695
1749224700000|2025-06-06 15:45:00|1043.7|1042.5|1044.6|1043.4|1044.8|1043.6|1043.7|1042.5|968
1749225000000|2025-06-06 15:50:00|1044.7|1043.5|1044.5|1043.3|1044.8|1043.6|1044.1|1042.9|940
1749225300000|2025-06-06 15:55:00|1044.4|1043.2|1044.2|1043|1044.5|1043.3|1044.2|1043|526
1749225600000|2025-06-06 16:00:00|1044.3|1043.1|1044.5|1043.3|1044.8|1043.6|1044.2|1043|661
1749225900000|2025-06-06 16:05:00|1044.4|1043.2|1044|1042.8|1044.5|1043.3|1043.5|1042.3|1397
1749226200000|2025-06-06 16:10:00|1044.1|1042.9|1044.1|1042.9|1044.5|1043.3|1044|1042.8|359
1749226500000|2025-06-06 16:15:00|1044.2|1043|1044|1042.8|1044.5|1043.3|1044|1042.8|422
1749226800000|2025-06-06 16:20:00|1044.2|1043|1044.5|1043.3|1044.7|1043.5|1043.8|1042.6|637
1749227100000|2025-06-06 16:25:00|1044.3|1043.1|1044.2|1043|1044.5|1043.3|1044|1042.8|770
1749227400000|2025-06-06 16:30:00|1044.3|1043.1|1044.7|1043.5|1044.9|1043.7|1043.9|1042.7|1714
1749227700000|2025-06-06 16:35:00|1044.8|1043.6|1044.9|1043.7|1045|1043.8|1044.6|1043.4|879
1749228000000|2025-06-06 16:40:00|1045|1043.8|1044.5|1043.3|1045|1043.8|1044|1042.8|882
1749228300000|2025-06-06 16:45:00|1044.4|1043.2|1044|1042.8|1044.6|1043.4|1043.9|1042.7|544
1749228600000|2025-06-06 16:50:00|1043.7|1042.5|1043.9|1042.7|1044.5|1043.3|1043.7|1042.5|835
1749228900000|2025-06-06 16:55:00|1044|1042.8|1044.2|1043|1044.4|1043.2|1044|1042.8|1452
1749229200000|2025-06-06 17:00:00|1044.3|1043.1|1043.9|1042.7|1044.3|1043.1|1043.7|1042.5|725
1749229500000|2025-06-06 17:05:00|1043.7|1042.5|1044.4|1043.2|1044.6|1043.4|1043.7|1042.5|624
1749229800000|2025-06-06 17:10:00|1044.5|1043.3|1043.9|1042.7|1044.8|1043.6|1043.9|1042.7|682
1749230100000|2025-06-06 17:15:00|1044|1042.8|1044|1042.8|1044.2|1043|1043.8|1042.6|409
1749230400000|2025-06-06 17:20:00|1043.8|1042.6|1043.9|1042.7|1044.3|1043.1|1043.8|1042.6|619
1749230700000|2025-06-06 17:25:00|1044|1042.8|1043.8|1042.6|1044.2|1043|1043.7|1042.5|485
1749231000000|2025-06-06 17:30:00|1043.9|1042.7|1044.1|1042.9|1044.2|1043|1043.8|1042.6|204
1749231300000|2025-06-06 17:35:00|1044.2|1043|1044.2|1043|1044.3|1043.1|1043.9|1042.7|1429
1749231600000|2025-06-06 17:40:00|1044.3|1043.1|1044.9|1043.7|1044.9|1043.7|1044|1042.8|841
1749231900000|2025-06-06 17:45:00|1044.8|1043.6|1043.7|1042.5|1044.8|1043.6|1043.7|1042.5|1419
1749232200000|2025-06-06 17:50:00|1043.8|1042.6|1043.4|1042.2|1043.9|1042.7|1043.4|1042.2|891
1749232500000|2025-06-06 17:55:00|1043.5|1042.3|1043.7|1042.5|1043.8|1042.6|1043.4|1042.2|1170
1749232800000|2025-06-06 18:00:00|1043.8|1042.6|1044.1|1042.9|1044.4|1043.2|1043.6|1042.4|1426
1749233100000|2025-06-06 18:05:00|1044|1042.8|1045|1043.8|1045|1043.8|1044|1042.8|1073
1749233400000|2025-06-06 18:10:00|1044.9|1043.7|1044.3|1043.1|1045.1|1043.9|1044|1042.8|4655
1749233700000|2025-06-06 18:15:00|1044.5|1043.3|1044.6|1043.4|1045|1043.8|1044|1042.8|1840
1749427200000|2025-06-09 00:00:00|1044.1|1042.9|1040.4|1039.2|1044.1|1042.9|1040.1|1038.9|940
1749427500000|2025-06-09 00:05:00|1040.6|1039.4|1042.4|1041.2|1042.4|1041.2|1040.2|1039|259
1749427800000|2025-06-09 00:10:00|1042.5|1041.3|1042.1|1040.9|1042.6|1041.4|1041.9|1040.7|164
1749428100000|2025-06-09 00:15:00|1042|1040.8|1041.7|1040.5|1042|1040.8|1041.6|1040.4|47
1749428400000|2025-06-09 00:20:00|1041.9|1040.7|1041.6|1040.4|1042.1|1040.9|1041.6|1040.4|147
1749428700000|2025-06-09 00:25:00|1041.5|1040.3|1041.8|1040.6|1041.8|1040.6|1041.4|1040.2|1082
1749429000000|2025-06-09 00:30:00|1041.7|1040.5|1041.7|1040.5|1041.8|1040.6|1041.5|1040.3|26
1749429300000|2025-06-09 00:35:00|1041.6|1040.4|1041.6|1040.4|1041.6|1040.4|1041.4|1040.2|56
1749429600000|2025-06-09 00:40:00|1041.5|1040.3|1041.7|1040.5|1041.7|1040.5|1041.5|1040.3|5
1749429900000|2025-06-09 00:45:00|1041.8|1040.6|1041.5|1040.3|1041.8|1040.6|1041.5|1040.3|41
1749430200000|2025-06-09 00:50:00|1041.3|1040.1|1042|1040.8|1042|1040.8|1041.3|1040.1|75
1749430500000|2025-06-09 00:55:00|1041.9|1040.7|1042.3|1041.1|1042.5|1041.3|1041.9|1040.7|72
1749430800000|2025-06-09 01:00:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1041.3|1040.1|178
1749431100000|2025-06-09 01:05:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.7|1041.5|52
1749431400000|2025-06-09 01:10:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043|1041.8|33
1749431700000|2025-06-09 01:15:00|1043.3|1042.1|1043.5|1042.3|1043.7|1042.5|1043.2|1042|12
1749432000000|2025-06-09 01:20:00|1043.6|1042.4|1044|1042.8|1044.2|1043|1043.5|1042.3|71
1749432300000|2025-06-09 01:25:00|1044.1|1042.9|1043.6|1042.4|1044.1|1042.9|1043.3|1042.1|29
1749432600000|2025-06-09 01:30:00|1043.7|1042.5|1043.7|1042.5|1044.2|1043|1043.6|1042.4|28
1749432900000|2025-06-09 01:35:00|1043.6|1042.4|1043.4|1042.2|1043.6|1042.4|1043.2|1042|9
1749433200000|2025-06-09 01:40:00|1043.3|1042.1|1043.3|1042.1|1043.4|1042.2|1043.2|1042|6
1749433500000|2025-06-09 01:45:00|1043.4|1042.2|1043.7|1042.5|1044|1042.8|1043.4|1042.2|38
1749433800000|2025-06-09 01:50:00|1043.8|1042.6|1043.7|1042.5|1044|1042.8|1043.7|1042.5|23
1749434100000|2025-06-09 01:55:00|1043.6|1042.4|1043.5|1042.3|1043.7|1042.5|1043.5|1042.3|26
1749434400000|2025-06-09 02:00:00|1043.4|1042.2|1043.4|1042.2|1043.7|1042.5|1043.3|1042.1|36
1749434700000|2025-06-09 02:05:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043.2|1042|8
1749435000000|2025-06-09 02:10:00|1043.4|1042.2|1043.6|1042.4|1043.9|1042.7|1043.4|1042.2|80
1749435300000|2025-06-09 02:15:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1
1749435600000|2025-06-09 02:20:00|1043.6|1042.4|1043.8|1042.6|1043.8|1042.6|1043.6|1042.4|24
1749435900000|2025-06-09 02:25:00|1043.9|1042.7|1043.8|1042.6|1044|1042.8|1043.8|1042.6|7
1749436200000|2025-06-09 02:30:00|1043.7|1042.5|1044.1|1042.9|1044.2|1043|1043.6|1042.4|27
1749436500000|2025-06-09 02:35:00|1044|1042.8|1043.9|1042.7|1044|1042.8|1043.7|1042.5|17
1749436800000|2025-06-09 02:40:00|1044|1042.8|1044|1042.8|1044|1042.8|1044|1042.8|7
1749437100000|2025-06-09 02:45:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.9|1042.7|36
1749437400000|2025-06-09 02:50:00|1044.1|1042.9|1044.5|1043.3|1044.5|1043.3|1044.1|1042.9|44
1749437700000|2025-06-09 02:55:00|1044.8|1043.6|1044.6|1043.4|1044.8|1043.6|1044.6|1043.4|47
1749438000000|2025-06-09 03:00:00|1044.5|1043.3|1045.4|1044.2|1045.8|1044.6|1044.5|1043.3|138
1749438300000|2025-06-09 03:05:00|1045.3|1044.1|1044.8|1043.6|1045.3|1044.1|1044.5|1043.3|89
1749438600000|2025-06-09 03:10:00|1044.7|1043.5|1044.8|1043.6|1045|1043.8|1044.7|1043.5|23
1749438900000|2025-06-09 03:15:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1045|1043.8|155
1749439200000|2025-06-09 03:20:00|1045.2|1044|1045.4|1044.2|1045.4|1044.2|1045.1|1043.9|18
1749439500000|2025-06-09 03:25:00|1045.2|1044|1044.8|1043.6|1045.2|1044|1044.8|1043.6|28
1749439800000|2025-06-09 03:30:00|1044.7|1043.5|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|29
1749440100000|2025-06-09 03:35:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.7|1043.5|0
1749440400000|2025-06-09 03:40:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|25
1749440700000|2025-06-09 03:45:00|1044.8|1043.6|1044.7|1043.5|1044.8|1043.6|1044.6|1043.4|3
1749441000000|2025-06-09 03:50:00|1044.8|1043.6|1044.7|1043.5|1044.8|1043.6|1044.7|1043.5|1
1749441300000|2025-06-09 03:55:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.8|1043.6|1
1749441600000|2025-06-09 04:00:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.8|1043.6|6
1749441900000|2025-06-09 04:05:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044.8|1043.6|1
1749442200000|2025-06-09 04:10:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.7|1043.5|1
1749442500000|2025-06-09 04:15:00|||||||||1
1749442800000|2025-06-09 04:20:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.7|1043.5|0
1749443100000|2025-06-09 04:25:00|||||||||1
1749443400000|2025-06-09 04:30:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1
1749443700000|2025-06-09 04:35:00|1044.6|1043.4|1044.7|1043.5|1044.7|1043.5|1044.6|1043.4|0
1749444000000|2025-06-09 04:40:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|4
1749444300000|2025-06-09 04:45:00|||||||||6
1749444600000|2025-06-09 04:50:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1
1749444900000|2025-06-09 04:55:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|0
1749445200000|2025-06-09 05:00:00|||||||||18
1749445500000|2025-06-09 05:05:00|||||||||2
1749445800000|2025-06-09 05:10:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.9|1043.7|2
1749446100000|2025-06-09 05:15:00|1045|1043.8|1045|1043.8|1045|1043.8|1044.9|1043.7|3
1749446400000|2025-06-09 05:20:00|1044.9|1043.7|1045|1043.8|1045|1043.8|1044.9|1043.7|8
1749446700000|2025-06-09 05:25:00|1045.1|1043.9|1045.2|1044|1045.2|1044|1045.1|1043.9|8
1749447000000|2025-06-09 05:30:00|1045.1|1043.9|1045.2|1044|1045.3|1044.1|1045.1|1043.9|16
1749447300000|2025-06-09 05:35:00|1045.3|1044.1|1045.2|1044|1045.3|1044.1|1045.1|1043.9|10
1749447600000|2025-06-09 05:40:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1045.1|1043.9|35
1749447900000|2025-06-09 05:45:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045.3|1044.1|4
1749448200000|2025-06-09 05:50:00|1045.4|1044.2|1045.4|1044.2|1045.5|1044.3|1045.3|1044.1|6
1749448500000|2025-06-09 05:55:00|1045.3|1044.1|1045.3|1044.1|1045.5|1044.3|1045.3|1044.1|21
1749448800000|2025-06-09 06:00:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.3|1044.1|26
1749449100000|2025-06-09 06:05:00|1045.2|1044|1045.1|1043.9|1045.3|1044.1|1044.9|1043.7|58
1749449400000|2025-06-09 06:10:00|1045.2|1044|1045.6|1044.4|1045.6|1044.4|1045.1|1043.9|171
1749449700000|2025-06-09 06:15:00|1045.5|1044.3|1044.9|1043.7|1045.5|1044.3|1044.9|1043.7|29
1749450000000|2025-06-09 06:20:00|1045.1|1043.9|1045.3|1044.1|1045.3|1044.1|1045.1|1043.9|28
1749450300000|2025-06-09 06:25:00|1045.6|1044.4|1045.9|1044.7|1045.9|1044.7|1045.3|1044.1|82
1749450600000|2025-06-09 06:30:00|1046|1044.8|1045.6|1044.4|1046.1|1044.9|1045.6|1044.4|184
1749450900000|2025-06-09 06:35:00|1045.7|1044.5|1046.1|1044.9|1046.2|1045|1045.7|1044.5|93
1749451200000|2025-06-09 06:40:00|1046.3|1045.1|1046.3|1045.1|1046.7|1045.5|1046.1|1044.9|260
1749451500000|2025-06-09 06:45:00|1046.4|1045.2|1046.6|1045.4|1046.7|1045.5|1046.4|1045.2|68
1749451800000|2025-06-09 06:50:00|1046.7|1045.5|1046.7|1045.5|1047|1045.8|1046.5|1045.3|125
1749452100000|2025-06-09 06:55:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|48
1749452400000|2025-06-09 07:00:00|1046.6|1045.4|1046.6|1045.4|1046.7|1045.5|1046.5|1045.3|71
1749452700000|2025-06-09 07:05:00|1046.5|1045.3|1045.7|1044.5|1046.5|1045.3|1045.7|1044.5|59
1749453000000|2025-06-09 07:10:00|1045.6|1044.4|1045.4|1044.2|1045.9|1044.7|1045.2|1044|97
1749453300000|2025-06-09 07:15:00|1045.3|1044.1|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|24
1749453600000|2025-06-09 07:20:00|1045.2|1044|1045.4|1044.2|1045.5|1044.3|1045.1|1043.9|63
1749453900000|2025-06-09 07:25:00|1045.3|1044.1|1045.3|1044.1|1045.7|1044.5|1045.2|1044|21
1749454200000|2025-06-09 07:30:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.2|1044|19
1749454500000|2025-06-09 07:35:00|1045.4|1044.2|1045.3|1044.1|1045.5|1044.3|1045.3|1044.1|4
1749454800000|2025-06-09 07:40:00|1045.4|1044.2|1045.4|1044.2|1045.5|1044.3|1045.2|1044|22
1749455100000|2025-06-09 07:45:00|1045.3|1044.1|1045.3|1044.1|1045.4|1044.2|1045.2|1044|2
1749455400000|2025-06-09 07:50:00|1045.4|1044.2|1045.2|1044|1045.4|1044.2|1045|1043.8|14
1749455700000|2025-06-09 07:55:00|1045.3|1044.1|1045.6|1044.4|1045.6|1044.4|1045.3|1044.1|60
1749456000000|2025-06-09 08:00:00|1045.8|1044.6|1045.4|1044.2|1046|1044.8|1045.3|1044.1|57
1749456300000|2025-06-09 08:05:00|1045.5|1044.3|1045|1043.8|1045.8|1044.6|1045|1043.8|31
1749456600000|2025-06-09 08:10:00|1045.1|1043.9|1044.6|1043.4|1045.1|1043.9|1044.6|1043.4|110
1749456900000|2025-06-09 08:15:00|1044.7|1043.5|1044.3|1043.1|1044.7|1043.5|1044.3|1043.1|42
1749457200000|2025-06-09 08:20:00|1044|1042.8|1044|1042.8|1044.2|1043|1044|1042.8|26
1749457500000|2025-06-09 08:25:00|1044.2|1043|1043.7|1042.5|1044.2|1043|1043.7|1042.5|62
1749457800000|2025-06-09 08:30:00|1043.8|1042.6|1044|1042.8|1044.2|1043|1043.6|1042.4|87
1749458100000|2025-06-09 08:35:00|1044.2|1043|1044|1042.8|1044.4|1043.2|1043.9|1042.7|36
1749458400000|2025-06-09 08:40:00|1043.9|1042.7|1044.3|1043.1|1044.3|1043.1|1043.6|1042.4|80
1749458700000|2025-06-09 08:45:00|1044.5|1043.3|1044|1042.8|1044.5|1043.3|1043.9|1042.7|28
1749459000000|2025-06-09 08:50:00|1043.8|1042.6|1043.7|1042.5|1043.9|1042.7|1043.5|1042.3|79
1749459300000|2025-06-09 08:55:00|1043.6|1042.4|1042.8|1041.6|1043.7|1042.5|1042.8|1041.6|192
1749459600000|2025-06-09 09:00:00|1042.7|1041.5|1042.8|1041.6|1043|1041.8|1042.3|1041.1|87
1749459900000|2025-06-09 09:05:00|1043|1041.8|1042.6|1041.4|1043|1041.8|1042.4|1041.2|55
1749460200000|2025-06-09 09:10:00|1042.7|1041.5|1042.9|1041.7|1042.9|1041.7|1042.6|1041.4|34
1749460500000|2025-06-09 09:15:00|1042.8|1041.6|1042.6|1041.4|1042.9|1041.7|1042.2|1041|439
1749460800000|2025-06-09 09:20:00|1042.5|1041.3|1042|1040.8|1042.5|1041.3|1042|1040.8|496
1749461100000|2025-06-09 09:25:00|1041.9|1040.7|1042|1040.8|1042|1040.8|1041.8|1040.6|65
1749461400000|2025-06-09 09:30:00|1042.1|1040.9|1042|1040.8|1042.1|1040.9|1042|1040.8|26
1749461700000|2025-06-09 09:35:00|1042.2|1041|1041.9|1040.7|1042.5|1041.3|1041.8|1040.6|37
1749462000000|2025-06-09 09:40:00|1042|1040.8|1042|1040.8|1042|1040.8|1041.9|1040.7|15
1749462300000|2025-06-09 09:45:00|1041.9|1040.7|1042|1040.8|1042|1040.8|1041.9|1040.7|33
1749462600000|2025-06-09 09:50:00|1041.9|1040.7|1042.2|1041|1042.2|1041|1041.9|1040.7|67
1749462900000|2025-06-09 09:55:00|1042.3|1041.1|1042.4|1041.2|1042.7|1041.5|1041.9|1040.7|53
1749463200000|2025-06-09 10:00:00|1042.3|1041.1|1042.7|1041.5|1042.7|1041.5|1042.2|1041|18
1749463500000|2025-06-09 10:05:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1042.4|1041.2|26
1749463800000|2025-06-09 10:10:00|1042.3|1041.1|1042.7|1041.5|1042.7|1041.5|1042.3|1041.1|14
1749464100000|2025-06-09 10:15:00|1042.8|1041.6|1043.7|1042.5|1044.1|1042.9|1042.8|1041.6|147
1749464400000|2025-06-09 10:20:00|1043.8|1042.6|1044.2|1043|1044.6|1043.4|1043.8|1042.6|375
1749464700000|2025-06-09 10:25:00|1044.1|1042.9|1044.1|1042.9|1045|1043.8|1044|1042.8|65
1749465000000|2025-06-09 10:30:00|1044.2|1043|1044.2|1043|1044.2|1043|1044.1|1042.9|50
1749465300000|2025-06-09 10:35:00|1044|1042.8|1043.7|1042.5|1044.2|1043|1043.7|1042.5|76
1749465600000|2025-06-09 10:40:00|1043.8|1042.6|1043.6|1042.4|1044|1042.8|1043.3|1042.1|312
1749465900000|2025-06-09 10:45:00|1043.5|1042.3|1043.8|1042.6|1044.2|1043|1043.5|1042.3|35
1749466200000|2025-06-09 10:50:00|1043.9|1042.7|1043.7|1042.5|1044.3|1043.1|1043.6|1042.4|144
1749466500000|2025-06-09 10:55:00|1043.8|1042.6|1043.2|1042|1043.8|1042.6|1043|1041.8|24
1749466800000|2025-06-09 11:00:00|1043.3|1042.1|1043.1|1041.9|1043.3|1042.1|1043|1041.8|25
1749467100000|2025-06-09 11:05:00|1043.2|1042|1043.6|1042.4|1043.6|1042.4|1043.2|1042|13
1749467400000|2025-06-09 11:10:00|1043.5|1042.3|1043.8|1042.6|1043.9|1042.7|1043.3|1042.1|62
1749467700000|2025-06-09 11:15:00|1043.7|1042.5|1043.8|1042.6|1043.9|1042.7|1043.6|1042.4|16
1749468000000|2025-06-09 11:20:00|1043.6|1042.4|1044.1|1042.9|1044.1|1042.9|1043.6|1042.4|61
1749468300000|2025-06-09 11:25:00|1044|1042.8|1043.9|1042.7|1044.1|1042.9|1043.6|1042.4|60
1749468600000|2025-06-09 11:30:00|1044.1|1042.9|1043.9|1042.7|1044.1|1042.9|1043.7|1042.5|45
1749468900000|2025-06-09 11:35:00|1043.8|1042.6|1043.3|1042.1|1043.9|1042.7|1043.3|1042.1|38
1749469200000|2025-06-09 11:40:00|1043.2|1042|1043.5|1042.3|1043.6|1042.4|1043.1|1041.9|64
1749469500000|2025-06-09 11:45:00|1043.4|1042.2|1043.4|1042.2|1043.7|1042.5|1043.2|1042|198
1749469800000|2025-06-09 11:50:00|1043.2|1042|1043.4|1042.2|1043.5|1042.3|1043.2|1042|50
1749470100000|2025-06-09 11:55:00|1043.5|1042.3|1044.2|1043|1044.4|1043.2|1043.5|1042.3|58
1749470400000|2025-06-09 12:00:00|1044.1|1042.9|1044.4|1043.2|1045.1|1043.9|1044|1042.8|542
1749470700000|2025-06-09 12:05:00|1044.5|1043.3|1044.1|1042.9|1044.6|1043.4|1044|1042.8|209
1749471000000|2025-06-09 12:10:00|1044.2|1043|1044.4|1043.2|1044.5|1043.3|1044.2|1043|75
1749471300000|2025-06-09 12:15:00|1044.5|1043.3|1044.3|1043.1|1044.9|1043.7|1044.3|1043.1|290
1749471600000|2025-06-09 12:20:00|1044.1|1042.9|1045|1043.8|1045.1|1043.9|1044.1|1042.9|188
1749471900000|2025-06-09 12:25:00|1044.9|1043.7|1044.4|1043.2|1045|1043.8|1044.4|1043.2|112
1749472200000|2025-06-09 12:30:00|1044.5|1043.3|1044.2|1043|1044.7|1043.5|1043.9|1042.7|143
1749472500000|2025-06-09 12:35:00|1044|1042.8|1043.1|1041.9|1044|1042.8|1042.8|1041.6|118
1749472800000|2025-06-09 12:40:00|1043|1041.8|1043.6|1042.4|1043.6|1042.4|1043|1041.8|128
1749475800000|2025-06-09 13:30:00|1042.6|1041.4|1042.5|1041.3|1043.2|1042|1041|1039.8|3607
1749476100000|2025-06-09 13:35:00|1042.6|1041.4|1041.3|1040.1|1042.6|1041.4|1041|1039.8|1958
1749476400000|2025-06-09 13:40:00|1041.7|1040.5|1041.2|1040|1042.7|1041.5|1040.9|1039.7|1369
1749476700000|2025-06-09 13:45:00|1041.1|1039.9|1042|1040.8|1042.3|1041.1|1040.4|1039.2|1820
1749477000000|2025-06-09 13:50:00|1042.1|1040.9|1041.5|1040.3|1042.2|1041|1040.4|1039.2|1233
1749477300000|2025-06-09 13:55:00|1041.4|1040.2|1041.1|1039.9|1041.9|1040.7|1040.5|1039.3|1325
1749477600000|2025-06-09 14:00:00|1041.4|1040.2|1042.5|1041.3|1042.5|1041.3|1041|1039.8|757
1749477900000|2025-06-09 14:05:00|1042.3|1041.1|1043|1041.8|1043|1041.8|1042.3|1041.1|1187
1749478200000|2025-06-09 14:10:00|1042.8|1041.6|1041.4|1040.2|1043|1041.8|1041.3|1040.1|968
1749478500000|2025-06-09 14:15:00|1041.3|1040.1|1040.3|1039.1|1041.5|1040.3|1040.1|1038.9|957
1749478800000|2025-06-09 14:20:00|1040.5|1039.3|1041.1|1039.9|1041.3|1040.1|1040.1|1038.9|963
1749479100000|2025-06-09 14:25:00|1041.3|1040.1|1041|1039.8|1041.3|1040.1|1040.8|1039.6|726
1749479400000|2025-06-09 14:30:00|1041.1|1039.9|1039.1|1037.9|1041.1|1039.9|1039.1|1037.9|1445
1749479700000|2025-06-09 14:35:00|1039|1037.8|1039.5|1038.3|1039.7|1038.5|1038.7|1037.5|1074
1749480000000|2025-06-09 14:40:00|1039.6|1038.4|1039.4|1038.2|1040.2|1039|1038.6|1037.4|1118
1749480300000|2025-06-09 14:45:00|1039.5|1038.3|1039.2|1038|1039.7|1038.5|1038.9|1037.7|562
1749480600000|2025-06-09 14:50:00|1039.3|1038.1|1039.6|1038.4|1039.6|1038.4|1038.9|1037.7|641
1749480900000|2025-06-09 14:55:00|1039.3|1038.1|1039.6|1038.4|1039.8|1038.6|1039.1|1037.9|667
1749481200000|2025-06-09 15:00:00|1039.7|1038.5|1039.2|1038|1040.4|1039.2|1038.5|1037.3|856
1749481500000|2025-06-09 15:05:00|1039.3|1038.1|1038.9|1037.7|1039.4|1038.2|1038.9|1037.7|235
1749481800000|2025-06-09 15:10:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1038.7|1037.5|401
1749482100000|2025-06-09 15:15:00|1039.6|1038.4|1040.1|1038.9|1040.4|1039.2|1039.3|1038.1|703
1749482400000|2025-06-09 15:20:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.7|1038.5|423
1749482700000|2025-06-09 15:25:00|1040|1038.8|1039.3|1038.1|1040|1038.8|1039|1037.8|520
1749483000000|2025-06-09 15:30:00|1039.4|1038.2|1037.9|1036.7|1039.7|1038.5|1037.5|1036.3|849
1749483300000|2025-06-09 15:35:00|1037.6|1036.4|1038.4|1037.2|1038.4|1037.2|1037.6|1036.4|538
1749483600000|2025-06-09 15:40:00|1038.2|1037|1038.2|1037|1038.7|1037.5|1037.6|1036.4|1120
1749483900000|2025-06-09 15:45:00|1038.3|1037.1|1039|1037.8|1039|1037.8|1038.2|1037|533
1749484200000|2025-06-09 15:50:00|1038.9|1037.7|1039.1|1037.9|1039.4|1038.2|1038.8|1037.6|563
1749484500000|2025-06-09 15:55:00|1038.8|1037.6|1038.6|1037.4|1038.8|1037.6|1037.9|1036.7|770
1749484800000|2025-06-09 16:00:00|1038.7|1037.5|1038.6|1037.4|1039.6|1038.4|1038.6|1037.4|519
1749485100000|2025-06-09 16:05:00|1038.5|1037.3|1037.8|1036.6|1038.6|1037.4|1037.8|1036.6|696
1749485400000|2025-06-09 16:10:00|1038|1036.8|1038.4|1037.2|1038.4|1037.2|1038|1036.8|371
1749485700000|2025-06-09 16:15:00|1038.6|1037.4|1038.1|1036.9|1038.6|1037.4|1037.8|1036.6|572
1749486000000|2025-06-09 16:20:00|1038.3|1037.1|1037.9|1036.7|1038.6|1037.4|1037.9|1036.7|265
1749486300000|2025-06-09 16:25:00|1038|1036.8|1038|1036.8|1038.2|1037|1037.8|1036.6|497
1749486600000|2025-06-09 16:30:00|1037.9|1036.7|1037.9|1036.7|1038|1036.8|1037.8|1036.6|435
1749486900000|2025-06-09 16:35:00|1037.8|1036.6|1038.3|1037.1|1038.3|1037.1|1037.7|1036.5|508
1749487200000|2025-06-09 16:40:00|1038.2|1037|1038.6|1037.4|1038.8|1037.6|1037.9|1036.7|1028
1749487500000|2025-06-09 16:45:00|1038.7|1037.5|1038.3|1037.1|1038.7|1037.5|1038.1|1036.9|749
1749487800000|2025-06-09 16:50:00|1038.4|1037.2|1038.1|1036.9|1038.7|1037.5|1038.1|1036.9|802
1749488100000|2025-06-09 16:55:00|1038.3|1037.1|1039.1|1037.9|1039.2|1038|1038.3|1037.1|1248
1749488400000|2025-06-09 17:00:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1038.9|1037.7|368
1749488700000|2025-06-09 17:05:00|1038.9|1037.7|1039.6|1038.4|1039.6|1038.4|1038.7|1037.5|717
1749489000000|2025-06-09 17:10:00|1039.4|1038.2|1039.3|1038.1|1040|1038.8|1039.1|1037.9|602
1749489300000|2025-06-09 17:15:00|1039.4|1038.2|1039.1|1037.9|1039.5|1038.3|1038.8|1037.6|414
1749489600000|2025-06-09 17:20:00|1039|1037.8|1039.3|1038.1|1039.3|1038.1|1038.8|1037.6|286
1749489900000|2025-06-09 17:25:00|1039.2|1038|1039.6|1038.4|1039.7|1038.5|1039.2|1038|396
1749490200000|2025-06-09 17:30:00|1039.5|1038.3|1040.1|1038.9|1040.3|1039.1|1039.3|1038.1|866
1749490500000|2025-06-09 17:35:00|1039.9|1038.7|1040.7|1039.5|1040.8|1039.6|1039.8|1038.6|535
1749490800000|2025-06-09 17:40:00|1040.8|1039.6|1041.1|1039.9|1041.4|1040.2|1040.7|1039.5|855
1749491100000|2025-06-09 17:45:00|1040.9|1039.7|1040.7|1039.5|1041.3|1040.1|1040.5|1039.3|843
1749491400000|2025-06-09 17:50:00|1040.6|1039.4|1039.8|1038.6|1040.6|1039.4|1039.8|1038.6|407
1749491700000|2025-06-09 17:55:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.4|1038.2|507
1749492000000|2025-06-09 18:00:00|1040|1038.8|1039.6|1038.4|1040.2|1039|1039.3|1038.1|1085
1749492300000|2025-06-09 18:05:00|1039.8|1038.6|1039.4|1038.2|1040.2|1039|1039|1037.8|1467
1749492600000|2025-06-09 18:10:00|1039.3|1038.1|1038|1036.8|1039.7|1038.5|1038|1036.8|4546
1749492900000|2025-06-09 18:15:00|1038.1|1036.9|1037.4|1036.2|1038.7|1037.5|1037.1|1035.9|2582
1749513600000|2025-06-10 00:00:00|1037.9|1036.7|1039.9|1038.7|1039.9|1038.7|1037.7|1036.5|924
1749513900000|2025-06-10 00:05:00|1039.8|1038.6|1039.4|1038.2|1039.9|1038.7|1039.3|1038.1|138
1749514200000|2025-06-10 00:10:00|1039.7|1038.5|1039.5|1038.3|1040.2|1039|1039.5|1038.3|148
1749514500000|2025-06-10 00:15:00|1039.3|1038.1|1038.5|1037.3|1039.3|1038.1|1038.5|1037.3|119
1749514800000|2025-06-10 00:20:00|1038.6|1037.4|1038.8|1037.6|1038.8|1037.6|1038.6|1037.4|13
1749515100000|2025-06-10 00:25:00|1038.7|1037.5|1038.6|1037.4|1038.8|1037.6|1038.2|1037|1174
1749515400000|2025-06-10 00:30:00|1038.5|1037.3|1038.5|1037.3|1038.7|1037.5|1038.4|1037.2|64
1749515700000|2025-06-10 00:35:00|1038.4|1037.2|1038.6|1037.4|1038.6|1037.4|1038.2|1037|14
1749516000000|2025-06-10 00:40:00|||||||||1
1749516300000|2025-06-10 00:45:00|||||||||2
1749516600000|2025-06-10 00:50:00|1038.8|1037.6|1038.6|1037.4|1038.8|1037.6|1038.6|1037.4|1
1749516900000|2025-06-10 00:55:00|1038.8|1037.6|1038.3|1037.1|1039|1037.8|1038.2|1037|89
1749517200000|2025-06-10 01:00:00|1038.2|1037|1039.4|1038.2|1040.1|1038.9|1038.2|1037|198
1749517500000|2025-06-10 01:05:00|1039.3|1038.1|1039.3|1038.1|1039.4|1038.2|1038.9|1037.7|26
1749517800000|2025-06-10 01:10:00|1039.4|1038.2|1039.8|1038.6|1040|1038.8|1039.3|1038.1|50
1749518100000|2025-06-10 01:15:00|1040|1038.8|1039.8|1038.6|1040|1038.8|1039.3|1038.1|21
1749518400000|2025-06-10 01:20:00|1039.9|1038.7|1040.9|1039.7|1041.1|1039.9|1039.8|1038.6|130
1749518700000|2025-06-10 01:25:00|1040.8|1039.6|1041.2|1040|1041.2|1040|1040.7|1039.5|43
1749519000000|2025-06-10 01:30:00|1041.1|1039.9|1041.2|1040|1041.4|1040.2|1041.1|1039.9|45
1749519300000|2025-06-10 01:35:00|1041.3|1040.1|1041.7|1040.5|1041.8|1040.6|1041.2|1040|147
1749519600000|2025-06-10 01:40:00|1041.6|1040.4|1041.8|1040.6|1042.1|1040.9|1041.6|1040.4|306
1749519900000|2025-06-10 01:45:00|1041.9|1040.7|1042.2|1041|1042.3|1041.1|1041.8|1040.6|168
1749520200000|2025-06-10 01:50:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1042|1040.8|100
1749520500000|2025-06-10 01:55:00|1042.2|1041|1042.3|1041.1|1042.4|1041.2|1042.1|1040.9|259
1749520800000|2025-06-10 02:00:00|1042.2|1041|1042.2|1041|1042.2|1041|1041.9|1040.7|34
1749521100000|2025-06-10 02:05:00|1042.1|1040.9|1042.4|1041.2|1042.4|1041.2|1042.1|1040.9|76
1749521400000|2025-06-10 02:10:00|1042.3|1041.1|1042.4|1041.2|1042.4|1041.2|1042.2|1041|145
1749521700000|2025-06-10 02:15:00|1042.5|1041.3|1042.5|1041.3|1042.8|1041.6|1042.3|1041.1|215
1749522000000|2025-06-10 02:20:00|1042.6|1041.4|1042.8|1041.6|1042.8|1041.6|1042.5|1041.3|41
1749522300000|2025-06-10 02:25:00|1042.6|1041.4|1042.8|1041.6|1042.8|1041.6|1042.5|1041.3|46
1749522600000|2025-06-10 02:30:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.5|1041.3|100
1749522900000|2025-06-10 02:35:00|1042.7|1041.5|1042.3|1041.1|1042.7|1041.5|1042.3|1041.1|82
1749523200000|2025-06-10 02:40:00|1042.2|1041|1042.5|1041.3|1042.5|1041.3|1042.2|1041|55
1749523500000|2025-06-10 02:45:00|1042.4|1041.2|1042.6|1041.4|1042.7|1041.5|1042.3|1041.1|135
1749523800000|2025-06-10 02:50:00|1042.5|1041.3|1042.8|1041.6|1042.8|1041.6|1042.3|1041.1|38
1749524100000|2025-06-10 02:55:00|1042.7|1041.5|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|57
1749524400000|2025-06-10 03:00:00|1042.4|1041.2|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|169
1749524700000|2025-06-10 03:05:00|1042.6|1041.4|1042.4|1041.2|1042.7|1041.5|1042.2|1041|153
1749525000000|2025-06-10 03:10:00|1042.5|1041.3|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|8
1749525300000|2025-06-10 03:15:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|86
1749525600000|2025-06-10 03:20:00|1042.8|1041.6|1042.7|1041.5|1042.9|1041.7|1042.6|1041.4|66
1749525900000|2025-06-10 03:25:00|1042.8|1041.6|1042.4|1041.2|1042.9|1041.7|1042.4|1041.2|111
1749526200000|2025-06-10 03:30:00|1042.6|1041.4|1042.6|1041.4|1042.8|1041.6|1042.6|1041.4|84
1749526500000|2025-06-10 03:35:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.4|1041.2|10
1749526800000|2025-06-10 03:40:00|1042.7|1041.5|1042.6|1041.4|1042.8|1041.6|1042.6|1041.4|16
1749527100000|2025-06-10 03:45:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.5|1041.3|67
1749527400000|2025-06-10 03:50:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.5|1041.3|3
1749527700000|2025-06-10 03:55:00|||||||||6
1749528000000|2025-06-10 04:00:00|1042.7|1041.5|1042.6|1041.4|1042.7|1041.5|1042.6|1041.4|61
1749528300000|2025-06-10 04:05:00|1042.8|1041.6|1042.8|1041.6|1042.8|1041.6|1042.8|1041.6|3
1749528600000|2025-06-10 04:10:00|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|18
1749528900000|2025-06-10 04:15:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|24
1749529200000|2025-06-10 04:20:00|1042.5|1041.3|1042.4|1041.2|1042.5|1041.3|1042.3|1041.1|22
1749529500000|2025-06-10 04:25:00|1042.3|1041.1|1042.3|1041.1|1042.6|1041.4|1042.3|1041.1|3
1749529800000|2025-06-10 04:30:00|1042.4|1041.2|1042.3|1041.1|1042.5|1041.3|1042.3|1041.1|5
1749530100000|2025-06-10 04:35:00|||||||||1
1749530400000|2025-06-10 04:40:00|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|1042.6|1041.4|70
1749530700000|2025-06-10 04:45:00|1042.5|1041.3|1042.3|1041.1|1042.5|1041.3|1042.3|1041.1|24
1749531000000|2025-06-10 04:50:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042.3|1041.1|1
1749531300000|2025-06-10 04:55:00|||||||||3
1749531600000|2025-06-10 05:00:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.4|1041.2|3
1749531900000|2025-06-10 05:05:00|||||||||3
1749532200000|2025-06-10 05:10:00|||||||||11
1749532500000|2025-06-10 05:15:00|||||||||3
1749532800000|2025-06-10 05:20:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042.3|1041.1|46
1749533100000|2025-06-10 05:25:00|1042.2|1041|1041.4|1040.2|1042.2|1041|1041.3|1040.1|286
1749533400000|2025-06-10 05:30:00|1041.3|1040.1|1041.4|1040.2|1041.4|1040.2|1040.6|1039.4|503
1749533700000|2025-06-10 05:35:00|1041.7|1040.5|1041.4|1040.2|1041.7|1040.5|1041.1|1039.9|92
1749534000000|2025-06-10 05:40:00|1041.5|1040.3|1042|1040.8|1042.3|1041.1|1041.4|1040.2|147
1749534300000|2025-06-10 05:45:00|1041.9|1040.7|1041.5|1040.3|1042.2|1041|1041.5|1040.3|274
1749534600000|2025-06-10 05:50:00|1041.4|1040.2|1042.1|1040.9|1042.2|1041|1041.4|1040.2|84
1749534900000|2025-06-10 05:55:00|1042|1040.8|1042|1040.8|1042|1040.8|1042|1040.8|6
1749535200000|2025-06-10 06:00:00|1042.1|1040.9|1042|1040.8|1042.2|1041|1042|1040.8|44
1749535500000|2025-06-10 06:05:00|1042.1|1040.9|1041.9|1040.7|1042.1|1040.9|1041.7|1040.5|134
1749535800000|2025-06-10 06:10:00|1041.8|1040.6|1041.7|1040.5|1042|1040.8|1041.4|1040.2|89
1749536100000|2025-06-10 06:15:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.7|1040.5|55
1749536400000|2025-06-10 06:20:00|1042.2|1041|1042.8|1041.6|1042.9|1041.7|1042.1|1040.9|249
1749536700000|2025-06-10 06:25:00|1042.7|1041.5|1042.8|1041.6|1042.9|1041.7|1042.4|1041.2|61
1749537000000|2025-06-10 06:30:00|1042.7|1041.5|1042.8|1041.6|1043|1041.8|1042.6|1041.4|609
1749537300000|2025-06-10 06:35:00|1043|1041.8|1042.5|1041.3|1043.1|1041.9|1042.5|1041.3|72
1749537600000|2025-06-10 06:40:00|1042.7|1041.5|1042.7|1041.5|1042.7|1041.5|1042.5|1041.3|67
1749537900000|2025-06-10 06:45:00|1042.6|1041.4|1042.5|1041.3|1042.6|1041.4|1042.1|1040.9|85
1749538200000|2025-06-10 06:50:00|1042.4|1041.2|1041.9|1040.7|1042.4|1041.2|1041.8|1040.6|81
1749538500000|2025-06-10 06:55:00|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|1041.9|1040.7|232
1749538800000|2025-06-10 07:00:00|1041.8|1040.6|1040.7|1039.5|1042.1|1040.9|1040.7|1039.5|226
1749539100000|2025-06-10 07:05:00|1040.9|1039.7|1040|1038.8|1041.2|1040|1040|1038.8|162
1749539400000|2025-06-10 07:10:00|1039.9|1038.7|1040|1038.8|1040|1038.8|1039.7|1038.5|106
1749539700000|2025-06-10 07:15:00|1039.8|1038.6|1039.8|1038.6|1040.1|1038.9|1039.7|1038.5|17
1749540000000|2025-06-10 07:20:00|1040|1038.8|1040|1038.8|1040.1|1038.9|1039.7|1038.5|7
1749540300000|2025-06-10 07:25:00|1040.1|1038.9|1040|1038.8|1040.1|1038.9|1039.9|1038.7|68
1749540600000|2025-06-10 07:30:00|1039.9|1038.7|1039.6|1038.4|1039.9|1038.7|1039.5|1038.3|99
1749540900000|2025-06-10 07:35:00|1039.5|1038.3|1039.5|1038.3|1039.6|1038.4|1039.5|1038.3|45
1749541200000|2025-06-10 07:40:00|1039.3|1038.1|1038.9|1037.7|1039.4|1038.2|1038.7|1037.5|171
1749541500000|2025-06-10 07:45:00|1038.8|1037.6|1039.1|1037.9|1039.2|1038|1038.5|1037.3|77
1749541800000|2025-06-10 07:50:00|1039|1037.8|1039.4|1038.2|1039.4|1038.2|1038.9|1037.7|86
1749542100000|2025-06-10 07:55:00|1039.2|1038|1038.9|1037.7|1039.4|1038.2|1038.9|1037.7|59
1749542400000|2025-06-10 08:00:00|1039|1037.8|1039.2|1038|1039.2|1038|1038.9|1037.7|9
1749542700000|2025-06-10 08:05:00|1039.1|1037.9|1039.4|1038.2|1039.4|1038.2|1038.9|1037.7|16
1749543000000|2025-06-10 08:10:00|1039.3|1038.1|1039.2|1038|1039.3|1038.1|1039.2|1038|11
1749543300000|2025-06-10 08:15:00|1039.4|1038.2|1039.6|1038.4|1039.8|1038.6|1039.4|1038.2|28
1749543600000|2025-06-10 08:20:00|1039.5|1038.3|1039.6|1038.4|1039.6|1038.4|1039.4|1038.2|27
1749543900000|2025-06-10 08:25:00|1039.7|1038.5|1039.6|1038.4|1039.7|1038.5|1039.4|1038.2|23
1749544200000|2025-06-10 08:30:00|1039.8|1038.6|1040|1038.8|1040.1|1038.9|1039.8|1038.6|22
1749544500000|2025-06-10 08:35:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.9|1038.7|18
1749544800000|2025-06-10 08:40:00|1040|1038.8|1039.3|1038.1|1040|1038.8|1039.3|1038.1|264
1749545100000|2025-06-10 08:45:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1038.6|1037.4|143
1749545400000|2025-06-10 08:50:00|1038.9|1037.7|1038.6|1037.4|1038.9|1037.7|1038.6|1037.4|25
1749545700000|2025-06-10 08:55:00|1038.7|1037.5|1038.8|1037.6|1039.1|1037.9|1038.6|1037.4|28
1749546000000|2025-06-10 09:00:00|1038.9|1037.7|1039.3|1038.1|1039.3|1038.1|1038.8|1037.6|227
1749546300000|2025-06-10 09:05:00|1039.5|1038.3|1039.6|1038.4|1040.1|1038.9|1039.3|1038.1|215
1749546600000|2025-06-10 09:10:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1038.9|1037.7|815
1749546900000|2025-06-10 09:15:00|1039.3|1038.1|1039.6|1038.4|1039.6|1038.4|1039.1|1037.9|1145
1749547200000|2025-06-10 09:20:00|1039.4|1038.2|1039.4|1038.2|1039.5|1038.3|1039.3|1038.1|287
1749547500000|2025-06-10 09:25:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1039.3|1038.1|58
1749547800000|2025-06-10 09:30:00|1039.7|1038.5|1039.3|1038.1|1039.7|1038.5|1039.3|1038.1|35
1749548100000|2025-06-10 09:35:00|1039.2|1038|1038.6|1037.4|1039.2|1038|1038.1|1036.9|85
1749548400000|2025-06-10 09:40:00|1038.3|1037.1|1039.1|1037.9|1039.1|1037.9|1038.3|1037.1|42
1749548700000|2025-06-10 09:45:00|1038.8|1037.6|1038.7|1037.5|1039.1|1037.9|1038.7|1037.5|44
1749549000000|2025-06-10 09:50:00|1038.8|1037.6|1039.6|1038.4|1039.8|1038.6|1038.8|1037.6|75
1749549300000|2025-06-10 09:55:00|1039.5|1038.3|1039.1|1037.9|1039.9|1038.7|1039.1|1037.9|59
1749549600000|2025-06-10 10:00:00|1039.2|1038|1039.6|1038.4|1039.6|1038.4|1039.1|1037.9|156
1749549900000|2025-06-10 10:05:00|1039.5|1038.3|1039.6|1038.4|1039.7|1038.5|1039.5|1038.3|129
1749550200000|2025-06-10 10:10:00|1039.5|1038.3|1039.5|1038.3|1039.6|1038.4|1039.5|1038.3|12
1749550500000|2025-06-10 10:15:00|1039.4|1038.2|1039.4|1038.2|1039.5|1038.3|1039.4|1038.2|21
1749550800000|2025-06-10 10:20:00|1039.5|1038.3|1039.3|1038.1|1039.5|1038.3|1039.2|1038|107
1749551100000|2025-06-10 10:25:00|1039.2|1038|1039|1037.8|1039.2|1038|1038.7|1037.5|72
1749551400000|2025-06-10 10:30:00|1039.1|1037.9|1039|1037.8|1039.1|1037.9|1038.8|1037.6|33
1749551700000|2025-06-10 10:35:00|1038.9|1037.7|1038.3|1037.1|1038.9|1037.7|1038.3|1037.1|109
1749552000000|2025-06-10 10:40:00|1038.4|1037.2|1038.5|1037.3|1038.6|1037.4|1038.3|1037.1|23
1749552300000|2025-06-10 10:45:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.3|1037.1|34
1749552600000|2025-06-10 10:50:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1037.5|1036.3|187
1749552900000|2025-06-10 10:55:00|1038.2|1037|1038|1036.8|1038.2|1037|1038|1036.8|42
1749553200000|2025-06-10 11:00:00|1038.2|1037|1038.3|1037.1|1038.4|1037.2|1038|1036.8|52
1749553500000|2025-06-10 11:05:00|1038.2|1037|1038|1036.8|1038.3|1037.1|1038|1036.8|42
1749553800000|2025-06-10 11:10:00|1037.8|1036.6|1038|1036.8|1038.2|1037|1037.6|1036.4|111
1749554100000|2025-06-10 11:15:00|1038.1|1036.9|1037.8|1036.6|1038.3|1037.1|1037.8|1036.6|80
1749554400000|2025-06-10 11:20:00|1037.9|1036.7|1038.1|1036.9|1038.6|1037.4|1037.8|1036.6|84
1749554700000|2025-06-10 11:25:00|1038|1036.8|1038.1|1036.9|1038.2|1037|1037.8|1036.6|42
1749555000000|2025-06-10 11:30:00|1038.2|1037|1038|1036.8|1038.3|1037.1|1037.9|1036.7|12
1749555300000|2025-06-10 11:35:00|1037.9|1036.7|1038|1036.8|1038.3|1037.1|1037.8|1036.6|103
1749555600000|2025-06-10 11:40:00|1038.2|1037|1037.8|1036.6|1038.3|1037.1|1037.8|1036.6|41
1749555900000|2025-06-10 11:45:00|1038.1|1036.9|1037.8|1036.6|1038.3|1037.1|1037.8|1036.6|69
1749556200000|2025-06-10 11:50:00|1038.1|1036.9|1038.2|1037|1038.4|1037.2|1037.9|1036.7|281
1749556500000|2025-06-10 11:55:00|1038.1|1036.9|1038.3|1037.1|1038.4|1037.2|1037.8|1036.6|81
1749556800000|2025-06-10 12:00:00|1038.4|1037.2|1038.6|1037.4|1038.8|1037.6|1038.4|1037.2|60
1749557100000|2025-06-10 12:05:00|1038.8|1037.6|1038.6|1037.4|1038.8|1037.6|1038.3|1037.1|45
1749557400000|2025-06-10 12:10:00|1038.9|1037.7|1038.5|1037.3|1038.9|1037.7|1038.4|1037.2|41
1749557700000|2025-06-10 12:15:00|1038.3|1037.1|1040.3|1039.1|1040.6|1039.4|1038.3|1037.1|223
1749558000000|2025-06-10 12:20:00|1040.4|1039.2|1040.1|1038.9|1040.6|1039.4|1039.8|1038.6|88
1749558300000|2025-06-10 12:25:00|1040.3|1039.1|1040.4|1039.2|1040.6|1039.4|1040.1|1038.9|137
1749558600000|2025-06-10 12:30:00|1040.6|1039.4|1040.6|1039.4|1041.1|1039.9|1040.4|1039.2|172
1749558900000|2025-06-10 12:35:00|1040.4|1039.2|1040|1038.8|1041.1|1039.9|1039.9|1038.7|183
1749559200000|2025-06-10 12:40:00|1040.1|1038.9|1040.2|1039|1040.6|1039.4|1039.8|1038.6|513
1749562200000|2025-06-10 13:30:00|1039.8|1038.6|1038.2|1037|1040.4|1039.2|1037.6|1036.4|2385
1749562500000|2025-06-10 13:35:00|1038.4|1037.2|1039.6|1038.4|1039.6|1038.4|1038.2|1037|1012
1749562800000|2025-06-10 13:40:00|1039.9|1038.7|1039.7|1038.5|1040.2|1039|1038.6|1037.4|1122
1749563100000|2025-06-10 13:45:00|1039.8|1038.6|1038.2|1037|1039.9|1038.7|1038.2|1037|918
1749563400000|2025-06-10 13:50:00|1038.4|1037.2|1040.7|1039.5|1040.7|1039.5|1038.2|1037|936
1749563700000|2025-06-10 13:55:00|1040.9|1039.7|1041.4|1040.2|1041.4|1040.2|1040.2|1039|619
1749564000000|2025-06-10 14:00:00|1041.2|1040|1041.2|1040|1041.7|1040.5|1040.7|1039.5|1241
1749564300000|2025-06-10 14:05:00|1041.3|1040.1|1040.9|1039.7|1041.4|1040.2|1040.7|1039.5|1720
1749564600000|2025-06-10 14:10:00|1041|1039.8|1042|1040.8|1042|1040.8|1040.9|1039.7|2087
1749564900000|2025-06-10 14:15:00|1041.9|1040.7|1039.5|1038.3|1042|1040.8|1039.5|1038.3|951
1749565200000|2025-06-10 14:20:00|1039.4|1038.2|1040.4|1039.2|1040.9|1039.7|1039.3|1038.1|1294
1749565500000|2025-06-10 14:25:00|1040.5|1039.3|1041.3|1040.1|1041.3|1040.1|1040.4|1039.2|1207
1749565800000|2025-06-10 14:30:00|1041.5|1040.3|1041.8|1040.6|1042.8|1041.6|1041.5|1040.3|1797
1749566100000|2025-06-10 14:35:00|1041.9|1040.7|1042.9|1041.7|1043.2|1042|1041.9|1040.7|1719
1749566400000|2025-06-10 14:40:00|1042.8|1041.6|1042.4|1041.2|1043.5|1042.3|1042.3|1041.1|2142
1749566700000|2025-06-10 14:45:00|1042.5|1041.3|1042.5|1041.3|1042.9|1041.7|1041.9|1040.7|1194
1749567000000|2025-06-10 14:50:00|1042.3|1041.1|1041.8|1040.6|1042.6|1041.4|1041.5|1040.3|596
1749567300000|2025-06-10 14:55:00|1041.7|1040.5|1041.1|1039.9|1041.8|1040.6|1040.6|1039.4|923
1749567600000|2025-06-10 15:00:00|1041.2|1040|1041.4|1040.2|1041.4|1040.2|1040.9|1039.7|775
1749567900000|2025-06-10 15:05:00|1041.2|1040|1040.6|1039.4|1041.4|1040.2|1039.9|1038.7|781
1749568200000|2025-06-10 15:10:00|1040.7|1039.5|1040.2|1039|1040.7|1039.5|1040.2|1039|620
1749568500000|2025-06-10 15:15:00|1040.4|1039.2|1040.2|1039|1040.6|1039.4|1039.9|1038.7|350
1749568800000|2025-06-10 15:20:00|1040.1|1038.9|1040.3|1039.1|1040.8|1039.6|1039.7|1038.5|907
1749569100000|2025-06-10 15:25:00|1040.4|1039.2|1040|1038.8|1040.6|1039.4|1040|1038.8|398
1749569400000|2025-06-10 15:30:00|1040.1|1038.9|1038.5|1037.3|1040.5|1039.3|1038.3|1037.1|1430
1749569700000|2025-06-10 15:35:00|1038.7|1037.5|1038|1036.8|1038.8|1037.6|1037.8|1036.6|609
1749570000000|2025-06-10 15:40:00|1037.9|1036.7|1037.9|1036.7|1038|1036.8|1037.5|1036.3|1752
1749570300000|2025-06-10 15:45:00|1037.8|1036.6|1038.7|1037.5|1039|1037.8|1037.8|1036.6|683
1749570600000|2025-06-10 15:50:00|1038.8|1037.6|1038.3|1037.1|1039.6|1038.4|1038.3|1037.1|361
1749570900000|2025-06-10 15:55:00|1038.4|1037.2|1038.2|1037|1038.5|1037.3|1037.7|1036.5|1322
1749571200000|2025-06-10 16:00:00|1038.1|1036.9|1037.8|1036.6|1038.3|1037.1|1037.1|1035.9|1565
1749571500000|2025-06-10 16:05:00|1037.9|1036.7|1037.4|1036.2|1038.4|1037.2|1037.3|1036.1|1010
1749571800000|2025-06-10 16:10:00|1037.5|1036.3|1037.8|1036.6|1037.9|1036.7|1037.2|1036|1036
1749572100000|2025-06-10 16:15:00|1037.5|1036.3|1037.9|1036.7|1038|1036.8|1037.4|1036.2|518
1749572400000|2025-06-10 16:20:00|1037.8|1036.6|1038.3|1037.1|1038.3|1037.1|1037.7|1036.5|241
1749572700000|2025-06-10 16:25:00|1038.2|1037|1038.7|1037.5|1038.9|1037.7|1038.2|1037|404
1749573000000|2025-06-10 16:30:00|1038.9|1037.7|1039.5|1038.3|1039.5|1038.3|1038.7|1037.5|283
1749573300000|2025-06-10 16:35:00|1039.6|1038.4|1039.6|1038.4|1040.2|1039|1039.5|1038.3|549
1749573600000|2025-06-10 16:40:00|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|1039.2|1038|451
1749573900000|2025-06-10 16:45:00|1039.9|1038.7|1040.2|1039|1040.4|1039.2|1039.8|1038.6|452
1749574200000|2025-06-10 16:50:00|1040.3|1039.1|1039.8|1038.6|1041|1039.8|1039.7|1038.5|1077
1749574500000|2025-06-10 16:55:00|1039.7|1038.5|1038.8|1037.6|1039.9|1038.7|1038.7|1037.5|747
1749574800000|2025-06-10 17:00:00|1038.7|1037.5|1038.4|1037.2|1038.9|1037.7|1037.9|1036.7|1156
1749575100000|2025-06-10 17:05:00|1038.5|1037.3|1038.9|1037.7|1039.1|1037.9|1038.4|1037.2|293
1749575400000|2025-06-10 17:10:00|1038.7|1037.5|1038.6|1037.4|1038.8|1037.6|1038.1|1036.9|1486
1749575700000|2025-06-10 17:15:00|1038.7|1037.5|1038.5|1037.3|1038.8|1037.6|1038.4|1037.2|749
1749576000000|2025-06-10 17:20:00|1038.3|1037.1|1038.8|1037.6|1038.8|1037.6|1038.3|1037.1|696
1749576300000|2025-06-10 17:25:00|1038.7|1037.5|1038.6|1037.4|1039.1|1037.9|1038.3|1037.1|1022
1749576600000|2025-06-10 17:30:00|1038.8|1037.6|1039.2|1038|1039.7|1038.5|1038.8|1037.6|847
1749576900000|2025-06-10 17:35:00|1039.3|1038.1|1038.7|1037.5|1039.4|1038.2|1038.7|1037.5|702
1749577200000|2025-06-10 17:40:00|1038.5|1037.3|1037.9|1036.7|1038.5|1037.3|1037.8|1036.6|650
1749577500000|2025-06-10 17:45:00|1038|1036.8|1039.2|1038|1039.2|1038|1037.9|1036.7|685
1749577800000|2025-06-10 17:50:00|1038.9|1037.7|1038.6|1037.4|1038.9|1037.7|1038.4|1037.2|412
1749578100000|2025-06-10 17:55:00|1038.8|1037.6|1038.7|1037.5|1038.8|1037.6|1038.3|1037.1|1335
1749578400000|2025-06-10 18:00:00|1038.6|1037.4|1039.2|1038|1039.2|1038|1038.5|1037.3|1008
1749578700000|2025-06-10 18:05:00|1039.3|1038.1|1039|1037.8|1039.3|1038.1|1038.6|1037.4|1091
1749579000000|2025-06-10 18:10:00|1039.1|1037.9|1038.6|1037.4|1039.3|1038.1|1038.3|1037.1|4563
1749579300000|2025-06-10 18:15:00|1038.8|1037.6|1038.9|1037.7|1039.2|1038|1038.3|1037.1|2207
1749600000000|2025-06-11 00:00:00|1039.3|1038.1|1039.6|1038.4|1039.9|1038.7|1038.6|1037.4|665
1749600300000|2025-06-11 00:05:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1039.3|1038.1|104
1749600600000|2025-06-11 00:10:00|1039.5|1038.3|1039.1|1037.9|1039.6|1038.4|1039.1|1037.9|116
1749600900000|2025-06-11 00:15:00|1038.9|1037.7|1038.6|1037.4|1039.3|1038.1|1038.3|1037.1|66
1749601200000|2025-06-11 00:20:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.3|1037.1|12
1749601500000|2025-06-11 00:25:00|1038.4|1037.2|1038.8|1037.6|1038.8|1037.6|1038.3|1037.1|84
1749601800000|2025-06-11 00:30:00|1038.7|1037.5|1038.4|1037.2|1038.7|1037.5|1038.2|1037|252
1749602100000|2025-06-11 00:35:00|1038.5|1037.3|1037.8|1036.6|1038.6|1037.4|1037.8|1036.6|84
1749602400000|2025-06-11 00:40:00|1037.6|1036.4|1037.8|1036.6|1038.1|1036.9|1037.5|1036.3|179
1749602700000|2025-06-11 00:45:00|1037.7|1036.5|1038.2|1037|1038.2|1037|1037.6|1036.4|101
1749603000000|2025-06-11 00:50:00|1038.1|1036.9|1037.5|1036.3|1038.2|1037|1037.3|1036.1|84
1749603300000|2025-06-11 00:55:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.3|1036.1|13
1749603600000|2025-06-11 01:00:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|79
1749603900000|2025-06-11 01:05:00|1037.5|1036.3|1038|1036.8|1038.3|1037.1|1037.3|1036.1|88
1749604200000|2025-06-11 01:10:00|1038.1|1036.9|1038.4|1037.2|1038.5|1037.3|1038|1036.8|197
1749604500000|2025-06-11 01:15:00|1038.5|1037.3|1039.3|1038.1|1039.4|1038.2|1038.4|1037.2|179
1749604800000|2025-06-11 01:20:00|1039.4|1038.2|1039.9|1038.7|1040.1|1038.9|1039.4|1038.2|297
1749605100000|2025-06-11 01:25:00|1039.6|1038.4|1039.6|1038.4|1040.1|1038.9|1039.5|1038.3|81
1749605400000|2025-06-11 01:30:00|1039.7|1038.5|1039.9|1038.7|1039.9|1038.7|1039.6|1038.4|56
1749605700000|2025-06-11 01:35:00|1040.1|1038.9|1040|1038.8|1040.3|1039.1|1039.9|1038.7|157
1749606000000|2025-06-11 01:40:00|1040.1|1038.9|1040|1038.8|1040.4|1039.2|1039.9|1038.7|21
1749606300000|2025-06-11 01:45:00|1040.1|1038.9|1039.9|1038.7|1040.1|1038.9|1039.9|1038.7|28
1749606600000|2025-06-11 01:50:00|1040|1038.8|1040.2|1039|1040.2|1039|1039.9|1038.7|135
1749606900000|2025-06-11 01:55:00|1040|1038.8|1039.9|1038.7|1040.2|1039|1039.7|1038.5|21
1749607200000|2025-06-11 02:00:00|1039.8|1038.6|1039.4|1038.2|1039.9|1038.7|1039.4|1038.2|47
1749607500000|2025-06-11 02:05:00|1039.3|1038.1|1039.7|1038.5|1039.7|1038.5|1039.1|1037.9|36
1749607800000|2025-06-11 02:10:00|1039.8|1038.6|1039.9|1038.7|1039.9|1038.7|1039.7|1038.5|76
1749608100000|2025-06-11 02:15:00|1039.8|1038.6|1039.7|1038.5|1039.9|1038.7|1039.5|1038.3|53
1749608400000|2025-06-11 02:20:00|1039.8|1038.6|1039.7|1038.5|1039.8|1038.6|1039.6|1038.4|12
1749608700000|2025-06-11 02:25:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|5
1749609000000|2025-06-11 02:30:00|1039.7|1038.5|1039.9|1038.7|1040|1038.8|1039.6|1038.4|30
1749609300000|2025-06-11 02:35:00|1039.8|1038.6|1039.6|1038.4|1039.9|1038.7|1039.5|1038.3|69
1749609600000|2025-06-11 02:40:00|1039.7|1038.5|1039.8|1038.6|1039.9|1038.7|1039.7|1038.5|1
1749609900000|2025-06-11 02:45:00|1039.9|1038.7|1039.7|1038.5|1039.9|1038.7|1039.6|1038.4|16
1749610200000|2025-06-11 02:50:00|1039.6|1038.4|1039.7|1038.5|1039.7|1038.5|1039.6|1038.4|19
1749610500000|2025-06-11 02:55:00|1039.6|1038.4|1039.4|1038.2|1039.8|1038.6|1039.4|1038.2|23
1749610800000|2025-06-11 03:00:00|1039.2|1038|1038.6|1037.4|1039.2|1038|1038.4|1037.2|47
1749611100000|2025-06-11 03:05:00|1038.7|1037.5|1038.9|1037.7|1039|1037.8|1038.7|1037.5|17
1749611400000|2025-06-11 03:10:00|1038.8|1037.6|1038.9|1037.7|1038.9|1037.7|1038.7|1037.5|7
1749611700000|2025-06-11 03:15:00|1038.8|1037.6|1039.3|1038.1|1039.3|1038.1|1038.8|1037.6|22
1749612000000|2025-06-11 03:20:00|1039.4|1038.2|1039.1|1037.9|1039.4|1038.2|1038.9|1037.7|21
1749612300000|2025-06-11 03:25:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|9
1749612600000|2025-06-11 03:30:00|1039.4|1038.2|1039.6|1038.4|1039.6|1038.4|1039.4|1038.2|3
1749612900000|2025-06-11 03:35:00|1039.5|1038.3|1039.1|1037.9|1039.5|1038.3|1039|1037.8|3
1749613200000|2025-06-11 03:40:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.2|1038|34
1749613500000|2025-06-11 03:45:00|1039.2|1038|1039.2|1038|1039.3|1038.1|1039.2|1038|0
1749613800000|2025-06-11 03:50:00|1039.1|1037.9|1039.2|1038|1039.2|1038|1039.1|1037.9|5
1749614100000|2025-06-11 03:55:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|10
1749614400000|2025-06-11 04:00:00|||||||||3
1749614700000|2025-06-11 04:05:00|1039.7|1038.5|1039.5|1038.3|1039.7|1038.5|1039.5|1038.3|7
1749615000000|2025-06-11 04:10:00|1039.6|1038.4|1039.5|1038.3|1039.6|1038.4|1039.5|1038.3|13
1749615300000|2025-06-11 04:15:00|1039.4|1038.2|1039.9|1038.7|1040|1038.8|1039.4|1038.2|63
1749615600000|2025-06-11 04:20:00|1039.8|1038.6|1039.6|1038.4|1039.8|1038.6|1039.6|1038.4|2
1749615900000|2025-06-11 04:25:00|1039.7|1038.5|1039.6|1038.4|1039.7|1038.5|1039.6|1038.4|0
1749616200000|2025-06-11 04:30:00|1039.7|1038.5|1039.6|1038.4|1039.7|1038.5|1039.6|1038.4|2
1749616500000|2025-06-11 04:35:00|||||||||7
1749616800000|2025-06-11 04:40:00|1039.7|1038.5|1039.9|1038.7|1039.9|1038.7|1039.7|1038.5|7
1749617100000|2025-06-11 04:45:00|||||||||1
1749617400000|2025-06-11 04:50:00|1039.8|1038.6|1039.7|1038.5|1039.8|1038.6|1039.7|1038.5|1
1749617700000|2025-06-11 04:55:00|1039.6|1038.4|1039.6|1038.4|1039.6|1038.4|1039.6|1038.4|0
1749618000000|2025-06-11 05:00:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.7|1038.5|0
1749618300000|2025-06-11 05:05:00|1039.9|1038.7|1039.7|1038.5|1040.1|1038.9|1039.6|1038.4|145
1749618600000|2025-06-11 05:10:00|1039.9|1038.7|1039.9|1038.7|1039.9|1038.7|1039.9|1038.7|26
1749618900000|2025-06-11 05:15:00|1039.8|1038.6|1040.2|1039|1040.3|1039.1|1039.8|1038.6|349
1749619200000|2025-06-11 05:20:00|1040.3|1039.1|1040.4|1039.2|1040.6|1039.4|1040.3|1039.1|53
1749619500000|2025-06-11 05:25:00|1040.5|1039.3|1040.6|1039.4|1040.8|1039.6|1040.5|1039.3|14
1749619800000|2025-06-11 05:30:00|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|1040.6|1039.4|71
1749620100000|2025-06-11 05:35:00|1040.7|1039.5|1041.1|1039.9|1041.1|1039.9|1040.7|1039.5|118
1749620400000|2025-06-11 05:40:00|1041|1039.8|1040.9|1039.7|1041.1|1039.9|1040.8|1039.6|77
1749620700000|2025-06-11 05:45:00|1041|1039.8|1040.6|1039.4|1041|1039.8|1040.6|1039.4|81
1749621000000|2025-06-11 05:50:00|1040.7|1039.5|1040.6|1039.4|1040.8|1039.6|1040.6|1039.4|54
1749621300000|2025-06-11 05:55:00|1040.7|1039.5|1040.4|1039.2|1040.7|1039.5|1040.3|1039.1|29
1749621600000|2025-06-11 06:00:00|||||||||40
1749621900000|2025-06-11 06:05:00|1040.6|1039.4|1041|1039.8|1041|1039.8|1040.5|1039.3|94
1749622200000|2025-06-11 06:10:00|1040.9|1039.7|1041.2|1040|1041.2|1040|1040.9|1039.7|95
1749622500000|2025-06-11 06:15:00|1041.1|1039.9|1040.5|1039.3|1041.2|1040|1040.4|1039.2|36
1749622800000|2025-06-11 06:20:00|1040.6|1039.4|1040.4|1039.2|1040.9|1039.7|1040.4|1039.2|11
1749623100000|2025-06-11 06:25:00|1040.2|1039|1039.8|1038.6|1040.2|1039|1039.7|1038.5|17
1749623400000|2025-06-11 06:30:00|1039.7|1038.5|1039.9|1038.7|1039.9|1038.7|1039.7|1038.5|24
1749623700000|2025-06-11 06:35:00|1039.6|1038.4|1039.1|1037.9|1039.9|1038.7|1039.1|1037.9|41
1749624000000|2025-06-11 06:40:00|1039|1037.8|1039.4|1038.2|1039.4|1038.2|1038.9|1037.7|60
1749624300000|2025-06-11 06:45:00|1039.3|1038.1|1039.4|1038.2|1039.6|1038.4|1039.3|1038.1|5
1749624600000|2025-06-11 06:50:00|1039.5|1038.3|1039.9|1038.7|1039.9|1038.7|1039.4|1038.2|33
1749624900000|2025-06-11 06:55:00|1040|1038.8|1040.2|1039|1040.4|1039.2|1040|1038.8|262
1749625200000|2025-06-11 07:00:00|1040.4|1039.2|1041.2|1040|1041.2|1040|1040.4|1039.2|86
1749625500000|2025-06-11 07:05:00|1041|1039.8|1040.8|1039.6|1041.4|1040.2|1040.8|1039.6|197
1749625800000|2025-06-11 07:10:00|1040.9|1039.7|1040.7|1039.5|1040.9|1039.7|1040.2|1039|146
1749626100000|2025-06-11 07:15:00|1040.6|1039.4|1041.3|1040.1|1041.3|1040.1|1040.5|1039.3|121
1749626400000|2025-06-11 07:20:00|1041.4|1040.2|1041.1|1039.9|1041.5|1040.3|1041.1|1039.9|54
1749626700000|2025-06-11 07:25:00|1041.2|1040|1041.2|1040|1041.3|1040.1|1041.1|1039.9|45
1749627000000|2025-06-11 07:30:00|1041.1|1039.9|1041.2|1040|1041.2|1040|1040.7|1039.5|35
1749627300000|2025-06-11 07:35:00|1041.3|1040.1|1041.2|1040|1041.3|1040.1|1041|1039.8|13
1749627600000|2025-06-11 07:40:00|1041.6|1040.4|1041.8|1040.6|1042.1|1040.9|1041.6|1040.4|168
1749627900000|2025-06-11 07:45:00|1041.6|1040.4|1041.8|1040.6|1042.1|1040.9|1041.6|1040.4|71
1749628200000|2025-06-11 07:50:00|1041.9|1040.7|1042.1|1040.9|1042.1|1040.9|1041.9|1040.7|45
1749628500000|2025-06-11 07:55:00|||||||||31
1749628800000|2025-06-11 08:00:00|1041.8|1040.6|1042.4|1041.2|1042.6|1041.4|1041.6|1040.4|263
1749629100000|2025-06-11 08:05:00|1042.2|1041|1042.6|1041.4|1042.6|1041.4|1042.1|1040.9|84
1749629400000|2025-06-11 08:10:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|37
1749629700000|2025-06-11 08:15:00|1042.3|1041.1|1042.4|1041.2|1042.5|1041.3|1042.3|1041.1|55
1749630000000|2025-06-11 08:20:00|1042.6|1041.4|1041.7|1040.5|1042.6|1041.4|1041.7|1040.5|89
1749630300000|2025-06-11 08:25:00|1041.6|1040.4|1042.1|1040.9|1042.1|1040.9|1041.6|1040.4|32
1749630600000|2025-06-11 08:30:00|1042.2|1041|1041.9|1040.7|1042.2|1041|1041.8|1040.6|18
1749630900000|2025-06-11 08:35:00|1041.8|1040.6|1041.8|1040.6|1042.1|1040.9|1041.8|1040.6|10
1749631200000|2025-06-11 08:40:00|1041.7|1040.5|1041.5|1040.3|1041.7|1040.5|1041.5|1040.3|76
1749631500000|2025-06-11 08:45:00|1041.6|1040.4|1041.6|1040.4|1041.7|1040.5|1041.5|1040.3|4
1749631800000|2025-06-11 08:50:00|1041.7|1040.5|1041.3|1040.1|1041.8|1040.6|1041.3|1040.1|9
1749632100000|2025-06-11 08:55:00|1041.5|1040.3|1041.5|1040.3|1041.5|1040.3|1041.5|1040.3|69
1749632400000|2025-06-11 09:00:00|1041.4|1040.2|1040.7|1039.5|1041.4|1040.2|1040.3|1039.1|599
1749632700000|2025-06-11 09:05:00|1040.6|1039.4|1040.4|1039.2|1040.7|1039.5|1040.1|1038.9|144
1749633000000|2025-06-11 09:10:00|1040.7|1039.5|1040.3|1039.1|1040.7|1039.5|1040.2|1039|55
1749633300000|2025-06-11 09:15:00|1040.4|1039.2|1040.2|1039|1040.4|1039.2|1040.1|1038.9|55
1749633600000|2025-06-11 09:20:00|1040.3|1039.1|1040.3|1039.1|1040.4|1039.2|1040.2|1039|116
1749633900000|2025-06-11 09:25:00|1040.4|1039.2|1040|1038.8|1040.4|1039.2|1040|1038.8|85
1749634200000|2025-06-11 09:30:00|1039.9|1038.7|1039.6|1038.4|1040|1038.8|1039.4|1038.2|44
1749634500000|2025-06-11 09:35:00|1039.5|1038.3|1039.9|1038.7|1039.9|1038.7|1039.5|1038.3|128
1749634800000|2025-06-11 09:40:00|1040.2|1039|1040.4|1039.2|1040.4|1039.2|1040.2|1039|918
1749635100000|2025-06-11 09:45:00|1040.7|1039.5|1040.4|1039.2|1040.8|1039.6|1040.4|1039.2|500
1749635400000|2025-06-11 09:50:00|1040.6|1039.4|1040.7|1039.5|1040.9|1039.7|1040.4|1039.2|60
1749635700000|2025-06-11 09:55:00|1040.8|1039.6|1040.8|1039.6|1040.9|1039.7|1040.7|1039.5|17
1749636000000|2025-06-11 10:00:00|1040.9|1039.7|1041.2|1040|1041.4|1040.2|1040.9|1039.7|127
1749636300000|2025-06-11 10:05:00|||||||||19
1749636600000|2025-06-11 10:10:00|1041.1|1039.9|1040.5|1039.3|1041.1|1039.9|1040.2|1039|269
1749636900000|2025-06-11 10:15:00|1040.4|1039.2|1040.1|1038.9|1040.4|1039.2|1040.1|1038.9|30
1749637200000|2025-06-11 10:20:00|1040.2|1039|1041.1|1039.9|1041.1|1039.9|1040.2|1039|260
1749637500000|2025-06-11 10:25:00|1040.8|1039.6|1040.6|1039.4|1040.9|1039.7|1040.6|1039.4|21
1749637800000|2025-06-11 10:30:00|1040.7|1039.5|1040.8|1039.6|1040.8|1039.6|1040.7|1039.5|16
1749638100000|2025-06-11 10:35:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.9|1039.7|15
1749638400000|2025-06-11 10:40:00|1041.3|1040.1|1041.1|1039.9|1041.3|1040.1|1041.1|1039.9|75
1749638700000|2025-06-11 10:45:00|1041.2|1040|1041.1|1039.9|1041.3|1040.1|1041|1039.8|35
1749639000000|2025-06-11 10:50:00|1040.9|1039.7|1041.3|1040.1|1041.3|1040.1|1040.9|1039.7|19
1749639300000|2025-06-11 10:55:00|1041.4|1040.2|1042.1|1040.9|1042.3|1041.1|1041.4|1040.2|149
1749639600000|2025-06-11 11:00:00|1042|1040.8|1042.3|1041.1|1042.3|1041.1|1041.8|1040.6|132
1749639900000|2025-06-11 11:05:00|1042.2|1041|1042.1|1040.9|1042.3|1041.1|1042.1|1040.9|23
1749640200000|2025-06-11 11:10:00|1042.2|1041|1041.8|1040.6|1042.3|1041.1|1041.8|1040.6|75
1749640500000|2025-06-11 11:15:00|1041.9|1040.7|1042.2|1041|1042.2|1041|1041.6|1040.4|26
1749640800000|2025-06-11 11:20:00|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|10
1749641100000|2025-06-11 11:25:00|1042.3|1041.1|1041.5|1040.3|1042.3|1041.1|1041.5|1040.3|75
1749641400000|2025-06-11 11:30:00|1041.4|1040.2|1041.6|1040.4|1041.8|1040.6|1041.1|1039.9|30
1749641700000|2025-06-11 11:35:00|1041.7|1040.5|1041.4|1040.2|1042|1040.8|1041.4|1040.2|664
1749642000000|2025-06-11 11:40:00|1041.2|1040|1041.2|1040|1041.9|1040.7|1041|1039.8|190
1749642300000|2025-06-11 11:45:00|1041.1|1039.9|1041.9|1040.7|1041.9|1040.7|1041.1|1039.9|163
1749642600000|2025-06-11 11:50:00|1041.8|1040.6|1041.7|1040.5|1041.8|1040.6|1041.4|1040.2|198
1749642900000|2025-06-11 11:55:00|1041.9|1040.7|1042.7|1041.5|1042.7|1041.5|1041.7|1040.5|234
1749643200000|2025-06-11 12:00:00|1042.6|1041.4|1043|1041.8|1043.6|1042.4|1042.5|1041.3|673
1749643500000|2025-06-11 12:05:00|1042.8|1041.6|1042.2|1041|1042.9|1041.7|1041.8|1040.6|500
1749643800000|2025-06-11 12:10:00|1042.3|1041.1|1042.6|1041.4|1042.6|1041.4|1042.1|1040.9|117
1749644100000|2025-06-11 12:15:00|1042.5|1041.3|1042.3|1041.1|1042.6|1041.4|1042.3|1041.1|104
1749644400000|2025-06-11 12:20:00|1042.4|1041.2|1042.6|1041.4|1042.8|1041.6|1042.4|1041.2|145
1749644700000|2025-06-11 12:25:00|1042.8|1041.6|1043.2|1042|1043.4|1042.2|1042.6|1041.4|229
1749645000000|2025-06-11 12:30:00|1043|1041.8|1043.2|1042|1044|1042.8|1043|1041.8|368
1749645300000|2025-06-11 12:35:00|1043.3|1042.1|1043.3|1042.1|1043.7|1042.5|1043.2|1042|239
1749645600000|2025-06-11 12:40:00|1043.4|1042.2|1042.3|1041.1|1043.6|1042.4|1042.2|1041|288
1749648600000|2025-06-11 13:30:00|1042|1040.8|1036.5|1035.3|1042|1040.8|1036.3|1035.1|5965
1749648900000|2025-06-11 13:35:00|1036.4|1035.2|1036.8|1035.6|1036.9|1035.7|1034.8|1033.6|3137
1749649200000|2025-06-11 13:40:00|1036.7|1035.5|1035.6|1034.4|1036.9|1035.7|1035.5|1034.3|1049
1749649500000|2025-06-11 13:45:00|1035.7|1034.5|1037.4|1036.2|1037.7|1036.5|1035.4|1034.2|2845
1749649800000|2025-06-11 13:50:00|1037.5|1036.3|1038.7|1037.5|1039.1|1037.9|1037.5|1036.3|2146
1749650100000|2025-06-11 13:55:00|1038.9|1037.7|1039.1|1037.9|1039.4|1038.2|1038.4|1037.2|2021
1749650400000|2025-06-11 14:00:00|1038.9|1037.7|1038.7|1037.5|1039.6|1038.4|1038.1|1036.9|2300
1749650700000|2025-06-11 14:05:00|1038.9|1037.7|1039.3|1038.1|1039.9|1038.7|1038.9|1037.7|986
1749651000000|2025-06-11 14:10:00|1039.1|1037.9|1039.3|1038.1|1039.5|1038.3|1038.3|1037.1|1287
1749651300000|2025-06-11 14:15:00|1039.4|1038.2|1039.1|1037.9|1039.7|1038.5|1039.1|1037.9|280
1749651600000|2025-06-11 14:20:00|1038.8|1037.6|1037.9|1036.7|1039.1|1037.9|1037.4|1036.2|1290
1749651900000|2025-06-11 14:25:00|1037.7|1036.5|1036.5|1035.3|1037.9|1036.7|1036.2|1035|1358
1749652200000|2025-06-11 14:30:00|1036.6|1035.4|1037.8|1036.6|1037.8|1036.6|1036|1034.8|877
1749652500000|2025-06-11 14:35:00|1037.7|1036.5|1038.1|1036.9|1038.2|1037|1037.1|1035.9|673
1749652800000|2025-06-11 14:40:00|1038|1036.8|1038.9|1037.7|1039.1|1037.9|1038|1036.8|394
1749653100000|2025-06-11 14:45:00|1039|1037.8|1037.9|1036.7|1039.1|1037.9|1037.9|1036.7|467
1749653400000|2025-06-11 14:50:00|1037.8|1036.6|1037.6|1036.4|1038.1|1036.9|1037.3|1036.1|548
1749653700000|2025-06-11 14:55:00|1037.8|1036.6|1036.9|1035.7|1037.8|1036.6|1036.8|1035.6|1767
1749654000000|2025-06-11 15:00:00|1037|1035.8|1035.6|1034.4|1037|1035.8|1035.4|1034.2|3184
1749654300000|2025-06-11 15:05:00|1035.8|1034.6|1036.6|1035.4|1037.4|1036.2|1035.6|1034.4|1599
1749654600000|2025-06-11 15:10:00|1036.4|1035.2|1036.2|1035|1036.9|1035.7|1036.1|1034.9|754
1749654900000|2025-06-11 15:15:00|1036.1|1034.9|1036.8|1035.6|1037.1|1035.9|1035.8|1034.6|1270
1749655200000|2025-06-11 15:20:00|1036.9|1035.7|1038.1|1036.9|1038.3|1037.1|1036.7|1035.5|1557
1749655500000|2025-06-11 15:25:00|1038.2|1037|1038.8|1037.6|1038.8|1037.6|1037.5|1036.3|1150
1749655800000|2025-06-11 15:30:00|1038.9|1037.7|1039.3|1038.1|1039.4|1038.2|1038.7|1037.5|463
1749656100000|2025-06-11 15:35:00|1039.5|1038.3|1039.7|1038.5|1040.2|1039|1039.5|1038.3|1084
1749656400000|2025-06-11 15:40:00|1039.5|1038.3|1039.4|1038.2|1039.9|1038.7|1039.2|1038|728
1749656700000|2025-06-11 15:45:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1038.7|1037.5|757
1749657000000|2025-06-11 15:50:00|1038.9|1037.7|1038.8|1037.6|1039|1037.8|1037.7|1036.5|861
1749657300000|2025-06-11 15:55:00|1038.7|1037.5|1038.2|1037|1038.7|1037.5|1038.2|1037|149
1749657600000|2025-06-11 16:00:00|1038.3|1037.1|1038.2|1037|1038.7|1037.5|1038.2|1037|423
1749657900000|2025-06-11 16:05:00|1038.3|1037.1|1037.3|1036.1|1038.3|1037.1|1037|1035.8|557
1749658200000|2025-06-11 16:10:00|1037.2|1036|1037.1|1035.9|1037.4|1036.2|1036.9|1035.7|559
1749658500000|2025-06-11 16:15:00|1037.2|1036|1037.4|1036.2|1037.6|1036.4|1037.1|1035.9|850
1749658800000|2025-06-11 16:20:00|1037.1|1035.9|1037.6|1036.4|1037.6|1036.4|1037.1|1035.9|632
1749659100000|2025-06-11 16:25:00|1037.4|1036.2|1036.9|1035.7|1037.6|1036.4|1036.9|1035.7|374
1749659400000|2025-06-11 16:30:00|1037.1|1035.9|1037.1|1035.9|1037.4|1036.2|1037.1|1035.9|333
1749659700000|2025-06-11 16:35:00|1037.2|1036|1036.9|1035.7|1037.2|1036|1036.6|1035.4|548
1749660000000|2025-06-11 16:40:00|1036.8|1035.6|1036.9|1035.7|1037.2|1036|1036.5|1035.3|1433
1749660300000|2025-06-11 16:45:00|1036.7|1035.5|1037.2|1036|1037.4|1036.2|1036.7|1035.5|376
1749660600000|2025-06-11 16:50:00|1037.5|1036.3|1037.5|1036.3|1037.7|1036.5|1037.2|1036|687
1749660900000|2025-06-11 16:55:00|1037.4|1036.2|1037.7|1036.5|1038|1036.8|1037|1035.8|722
1749661200000|2025-06-11 17:00:00|1037.6|1036.4|1037.3|1036.1|1037.6|1036.4|1037.2|1036|290
1749661500000|2025-06-11 17:05:00|1037.2|1036|1037.4|1036.2|1037.7|1036.5|1037.2|1036|934
1749661800000|2025-06-11 17:10:00|1037.5|1036.3|1036.5|1035.3|1037.5|1036.3|1036.5|1035.3|346
1749662100000|2025-06-11 17:15:00|1036.2|1035|1036.2|1035|1036.7|1035.5|1036.2|1035|1269
1749662400000|2025-06-11 17:20:00|1036.3|1035.1|1036|1034.8|1036.3|1035.1|1035.6|1034.4|959
1749662700000|2025-06-11 17:25:00|1035.9|1034.7|1035.8|1034.6|1036.1|1034.9|1035.5|1034.3|1171
1749663000000|2025-06-11 17:30:00|1035.6|1034.4|1035.6|1034.4|1035.8|1034.6|1035.5|1034.3|336
1749663300000|2025-06-11 17:35:00|1035.5|1034.3|1034.8|1033.6|1035.6|1034.4|1034.8|1033.6|1053
1749663600000|2025-06-11 17:40:00|1034.6|1033.4|1034.5|1033.3|1034.8|1033.6|1034.3|1033.1|659
1749663900000|2025-06-11 17:45:00|1034.6|1033.4|1035.8|1034.6|1035.8|1034.6|1034.5|1033.3|1168
1749664200000|2025-06-11 17:50:00|1035.7|1034.5|1035.5|1034.3|1036.3|1035.1|1035.5|1034.3|717
1749664500000|2025-06-11 17:55:00|1035.7|1034.5|1035.6|1034.4|1036.4|1035.2|1035.4|1034.2|1882
1749664800000|2025-06-11 18:00:00|1035.4|1034.2|1035.4|1034.2|1035.5|1034.3|1034.8|1033.6|2499
1749665100000|2025-06-11 18:05:00|1035.5|1034.3|1034.8|1033.6|1035.5|1034.3|1034.7|1033.5|2819
1749665400000|2025-06-11 18:10:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|4669
1749665700000|2025-06-11 18:15:00|1035|1033.8|1034.7|1033.5|1035.1|1033.9|1034|1032.8|2534
1749686400000|2025-06-12 00:00:00|1034.8|1033.6|1033.8|1032.6|1035.6|1034.4|1033.7|1032.5|6819
1749686700000|2025-06-12 00:05:00|1034|1032.8|1034|1032.8|1034.3|1033.1|1033.5|1032.3|928
1749687000000|2025-06-12 00:10:00|1034.1|1032.9|1035.2|1034|1035.2|1034|1034|1032.8|625
1749687300000|2025-06-12 00:15:00|1035.3|1034.1|1035.2|1034|1035.6|1034.4|1035|1033.8|231
1749687600000|2025-06-12 00:20:00|1035.3|1034.1|1034.8|1033.6|1035.5|1034.3|1034.5|1033.3|194
1749687900000|2025-06-12 00:25:00|1034.7|1033.5|1034.3|1033.1|1035|1033.8|1034.3|1033.1|242
1749688200000|2025-06-12 00:30:00|1034.2|1033|1034.3|1033.1|1034.6|1033.4|1034.1|1032.9|300
1749688500000|2025-06-12 00:35:00|1034.2|1033|1033.8|1032.6|1034.3|1033.1|1033.8|1032.6|547
1749688800000|2025-06-12 00:40:00|1033.7|1032.5|1033.6|1032.4|1033.8|1032.6|1033.5|1032.3|97
1749689100000|2025-06-12 00:45:00|1033.5|1032.3|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|73
1749689400000|2025-06-12 00:50:00|1033.2|1032|1033.1|1031.9|1033.3|1032.1|1033.1|1031.9|56
1749689700000|2025-06-12 00:55:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|157
1749690000000|2025-06-12 01:00:00|1033.2|1032|1033.8|1032.6|1033.8|1032.6|1033.2|1032|409
1749690300000|2025-06-12 01:05:00|1033.7|1032.5|1034.1|1032.9|1034.1|1032.9|1033.1|1031.9|562
1749690600000|2025-06-12 01:10:00|1034.2|1033|1035|1033.8|1035.2|1034|1033.9|1032.7|553
1749690900000|2025-06-12 01:15:00|1034.9|1033.7|1035.3|1034.1|1035.7|1034.5|1034.9|1033.7|252
1749691200000|2025-06-12 01:20:00|1035.4|1034.2|1034.3|1033.1|1035.4|1034.2|1034.2|1033|106
1749691500000|2025-06-12 01:25:00|1034.5|1033.3|1033.9|1032.7|1034.7|1033.5|1033.9|1032.7|97
1749691800000|2025-06-12 01:30:00|1034|1032.8|1034.7|1033.5|1035|1033.8|1033.9|1032.7|260
1749692100000|2025-06-12 01:35:00|1034.5|1033.3|1034.8|1033.6|1034.9|1033.7|1034.3|1033.1|90
1749692400000|2025-06-12 01:40:00|1034.9|1033.7|1034.5|1033.3|1034.9|1033.7|1034.5|1033.3|93
1749692700000|2025-06-12 01:45:00|1034.6|1033.4|1033.6|1032.4|1034.6|1033.4|1033.4|1032.2|758
1749693000000|2025-06-12 01:50:00|1033.7|1032.5|1033.8|1032.6|1034|1032.8|1033.7|1032.5|159
1749693300000|2025-06-12 01:55:00|1033.9|1032.7|1034.6|1033.4|1034.6|1033.4|1033.8|1032.6|66
1749693600000|2025-06-12 02:00:00|1034.5|1033.3|1034.1|1032.9|1034.5|1033.3|1034.1|1032.9|35
1749693900000|2025-06-12 02:05:00|1034.2|1033|1034.1|1032.9|1034.4|1033.2|1034.1|1032.9|33
1749694200000|2025-06-12 02:10:00|1034.2|1033|1033.9|1032.7|1034.2|1033|1033.7|1032.5|52
1749694500000|2025-06-12 02:15:00|1034.1|1032.9|1034.4|1033.2|1034.4|1033.2|1034.1|1032.9|32
1749694800000|2025-06-12 02:20:00|1034.2|1033|1034.1|1032.9|1034.3|1033.1|1034.1|1032.9|274
1749695100000|2025-06-12 02:25:00|1034|1032.8|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|53
1749695400000|2025-06-12 02:30:00|1033.8|1032.6|1034.1|1032.9|1034.1|1032.9|1033.6|1032.4|54
1749695700000|2025-06-12 02:35:00|1034.3|1033.1|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|7
1749696000000|2025-06-12 02:40:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034.2|1033|2
1749696300000|2025-06-12 02:45:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034|1032.8|5
1749696600000|2025-06-12 02:50:00|1034.2|1033|1034.3|1033.1|1034.6|1033.4|1034.1|1032.9|85
1749696900000|2025-06-12 02:55:00|1034.4|1033.2|1034.1|1032.9|1034.5|1033.3|1034.1|1032.9|36
1749697200000|2025-06-12 03:00:00|1034.2|1033|1033.8|1032.6|1034.2|1033|1033.8|1032.6|193
1749697500000|2025-06-12 03:05:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|15
1749697800000|2025-06-12 03:10:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.7|1032.5|40
1749698100000|2025-06-12 03:15:00|1034|1032.8|1034|1032.8|1034|1032.8|1033.9|1032.7|50
1749698400000|2025-06-12 03:20:00|1033.7|1032.5|1033.7|1032.5|1033.9|1032.7|1033.7|1032.5|55
1749698700000|2025-06-12 03:25:00|1033.8|1032.6|1033.7|1032.5|1034|1032.8|1033.7|1032.5|50
1749699000000|2025-06-12 03:30:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.8|1032.6|26
1749699300000|2025-06-12 03:35:00|1034.1|1032.9|1034.5|1033.3|1034.5|1033.3|1034.1|1032.9|14
1749699600000|2025-06-12 03:40:00|1034.7|1033.5|1035.2|1034|1035.5|1034.3|1034.7|1033.5|144
1749699900000|2025-06-12 03:45:00|1035.1|1033.9|1035.2|1034|1035.2|1034|1035.1|1033.9|34
1749700200000|2025-06-12 03:50:00|1035|1033.8|1035.2|1034|1035.2|1034|1035|1033.8|9
1749700500000|2025-06-12 03:55:00|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|6
1749700800000|2025-06-12 04:00:00|1035|1033.8|1035|1033.8|1035.1|1033.9|1035|1033.8|5
1749701100000|2025-06-12 04:05:00|1035.1|1033.9|1034.8|1033.6|1035.1|1033.9|1034.7|1033.5|13
1749701400000|2025-06-12 04:10:00|1034.9|1033.7|1034.7|1033.5|1035|1033.8|1034.7|1033.5|89
1749701700000|2025-06-12 04:15:00|1034.8|1033.6|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|18
1749702000000|2025-06-12 04:20:00|1034.8|1033.6|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|2
1749702300000|2025-06-12 04:25:00|1034.8|1033.6|1034.8|1033.6|1034.8|1033.6|1034.7|1033.5|2
1749702600000|2025-06-12 04:30:00|1034.9|1033.7|1034.8|1033.6|1034.9|1033.7|1034.7|1033.5|26
1749702900000|2025-06-12 04:35:00|1034.9|1033.7|1034.7|1033.5|1035|1033.8|1034.7|1033.5|49
1749703200000|2025-06-12 04:40:00|||||||||7
1749703500000|2025-06-12 04:45:00|1034.8|1033.6|1034.8|1033.6|1034.9|1033.7|1034.7|1033.5|32
1749703800000|2025-06-12 04:50:00|1034.9|1033.7|1034.9|1033.7|1034.9|1033.7|1034.8|1033.6|3
1749704100000|2025-06-12 04:55:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|16
1749704400000|2025-06-12 05:00:00|1034.6|1033.4|1034.4|1033.2|1034.6|1033.4|1034.4|1033.2|48
1749704700000|2025-06-12 05:05:00|1034.6|1033.4|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|23
1749705000000|2025-06-12 05:10:00|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|1
1749705300000|2025-06-12 05:15:00|1034.6|1033.4|1034.4|1033.2|1034.6|1033.4|1034.4|1033.2|13
1749705600000|2025-06-12 05:20:00|1034.2|1033|1034.2|1033|1034.6|1033.4|1034.1|1032.9|109
1749705900000|2025-06-12 05:25:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1034.1|1032.9|8
1749706200000|2025-06-12 05:30:00|1034.2|1033|1034.4|1033.2|1034.4|1033.2|1034.1|1032.9|60
1749706500000|2025-06-12 05:35:00|1034.3|1033.1|1034.1|1032.9|1034.4|1033.2|1034.1|1032.9|5
1749706800000|2025-06-12 05:40:00|||||||||4
1749707100000|2025-06-12 05:45:00|1034.2|1033|1034.5|1033.3|1034.7|1033.5|1034.1|1032.9|200
1749707400000|2025-06-12 05:50:00|1034.3|1033.1|1034.4|1033.2|1034.7|1033.5|1034.2|1033|208
1749707700000|2025-06-12 05:55:00|1034.6|1033.4|1034.6|1033.4|1034.6|1033.4|1034.6|1033.4|9
1749708000000|2025-06-12 06:00:00|1034.5|1033.3|1034.6|1033.4|1034.6|1033.4|1034.4|1033.2|18
1749708300000|2025-06-12 06:05:00|1034.7|1033.5|1034.6|1033.4|1034.9|1033.7|1034.6|1033.4|38
1749708600000|2025-06-12 06:10:00|1034.5|1033.3|1034.8|1033.6|1034.9|1033.7|1034.5|1033.3|110
1749708900000|2025-06-12 06:15:00|1034.9|1033.7|1035.5|1034.3|1035.5|1034.3|1034.9|1033.7|115
1749709200000|2025-06-12 06:20:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.6|1033.4|175
1749709500000|2025-06-12 06:25:00|1034.9|1033.7|1034.1|1032.9|1034.9|1033.7|1034|1032.8|74
1749709800000|2025-06-12 06:30:00|1034|1032.8|1033.8|1032.6|1034.1|1032.9|1033.8|1032.6|227
1749710100000|2025-06-12 06:35:00|1034|1032.8|1033.6|1032.4|1034.1|1032.9|1033.6|1032.4|80
1749710400000|2025-06-12 06:40:00|1033.5|1032.3|1033.6|1032.4|1033.8|1032.6|1033.2|1032|67
1749710700000|2025-06-12 06:45:00|1033.7|1032.5|1033.3|1032.1|1033.7|1032.5|1033.2|1032|31
1749711000000|2025-06-12 06:50:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|132
1749711300000|2025-06-12 06:55:00|1033.7|1032.5|1033.2|1032|1033.7|1032.5|1033.1|1031.9|61
1749711600000|2025-06-12 07:00:00|1033.1|1031.9|1032.9|1031.7|1033.2|1032|1032.9|1031.7|121
1749711900000|2025-06-12 07:05:00|||||||||37
1749712200000|2025-06-12 07:10:00|1032.8|1031.6|1032.4|1031.2|1032.9|1031.7|1032.4|1031.2|178
1749712500000|2025-06-12 07:15:00|1032.3|1031.1|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|562
1749712800000|2025-06-12 07:20:00|1032.6|1031.4|1032.6|1031.4|1032.8|1031.6|1032.4|1031.2|140
1749713100000|2025-06-12 07:25:00|1032.4|1031.2|1032.4|1031.2|1032.5|1031.3|1032.4|1031.2|93
1749713400000|2025-06-12 07:30:00|1032.5|1031.3|1031.9|1030.7|1032.6|1031.4|1031.9|1030.7|61
1749713700000|2025-06-12 07:35:00|1031.6|1030.4|1031|1029.8|1031.6|1030.4|1030.9|1029.7|228
1749714000000|2025-06-12 07:40:00|1031.1|1029.9|1030.8|1029.6|1031.3|1030.1|1030.8|1029.6|471
1749714300000|2025-06-12 07:45:00|1030.9|1029.7|1030.2|1029|1030.9|1029.7|1030|1028.8|197
1749714600000|2025-06-12 07:50:00|1030.4|1029.2|1030.4|1029.2|1030.6|1029.4|1030.1|1028.9|256
1749714900000|2025-06-12 07:55:00|1030.1|1028.9|1030.7|1029.5|1031.4|1030.2|1030.1|1028.9|331
1749715200000|2025-06-12 08:00:00|1030.9|1029.7|1031.2|1030|1031.4|1030.2|1030.7|1029.5|329
1749715500000|2025-06-12 08:05:00|1031.1|1029.9|1031.4|1030.2|1031.4|1030.2|1031.1|1029.9|86
1749715800000|2025-06-12 08:10:00|1031.2|1030|1031.2|1030|1031.3|1030.1|1031.2|1030|50
1749716100000|2025-06-12 08:15:00|1030.9|1029.7|1031.3|1030.1|1031.7|1030.5|1030.8|1029.6|306
1749716400000|2025-06-12 08:20:00|1031.2|1030|1031|1029.8|1031.2|1030|1030.7|1029.5|266
1749716700000|2025-06-12 08:25:00|1031.2|1030|1031.2|1030|1031.4|1030.2|1031.2|1030|88
1749717000000|2025-06-12 08:30:00|1031.1|1029.9|1030.7|1029.5|1031.1|1029.9|1030.7|1029.5|113
1749717300000|2025-06-12 08:35:00|1030.8|1029.6|1030.7|1029.5|1030.8|1029.6|1030.7|1029.5|79
1749717600000|2025-06-12 08:40:00|1030.6|1029.4|1030.7|1029.5|1030.7|1029.5|1030.5|1029.3|99
1749717900000|2025-06-12 08:45:00|1030.8|1029.6|1031.3|1030.1|1031.3|1030.1|1030.8|1029.6|155
1749718200000|2025-06-12 08:50:00|1031.2|1030|1031.7|1030.5|1031.9|1030.7|1031.2|1030|53
1749718500000|2025-06-12 08:55:00|1031.6|1030.4|1032.1|1030.9|1032.3|1031.1|1031.6|1030.4|108
1749718800000|2025-06-12 09:00:00|1031.8|1030.6|1032.6|1031.4|1032.7|1031.5|1031.6|1030.4|150
1749719100000|2025-06-12 09:05:00|1032.5|1031.3|1031.9|1030.7|1032.8|1031.6|1031.8|1030.6|2178
1749719400000|2025-06-12 09:10:00|1031.8|1030.6|1031.8|1030.6|1031.8|1030.6|1031.7|1030.5|80
1749719700000|2025-06-12 09:15:00|1032|1030.8|1032.8|1031.6|1032.8|1031.6|1032|1030.8|612
1749720000000|2025-06-12 09:20:00|1032.7|1031.5|1032.1|1030.9|1032.7|1031.5|1031.7|1030.5|931
1749720300000|2025-06-12 09:25:00|1032|1030.8|1032.4|1031.2|1032.4|1031.2|1031.9|1030.7|178
1749720600000|2025-06-12 09:30:00|1032.3|1031.1|1032.4|1031.2|1032.6|1031.4|1031.9|1030.7|146
1749720900000|2025-06-12 09:35:00|1032.5|1031.3|1032.5|1031.3|1032.6|1031.4|1032.4|1031.2|21
1749721200000|2025-06-12 09:40:00|1032.4|1031.2|1032.4|1031.2|1032.6|1031.4|1032.4|1031.2|116
1749721500000|2025-06-12 09:45:00|1032.3|1031.1|1031.9|1030.7|1032.3|1031.1|1031.9|1030.7|102
1749721800000|2025-06-12 09:50:00|1032.1|1030.9|1032.1|1030.9|1032.2|1031|1031.9|1030.7|21
1749722100000|2025-06-12 09:55:00|1032.2|1031|1032.4|1031.2|1032.6|1031.4|1032.2|1031|45
1749722400000|2025-06-12 10:00:00|1032.6|1031.4|1032.9|1031.7|1032.9|1031.7|1032.4|1031.2|142
1749722700000|2025-06-12 10:05:00|1033.1|1031.9|1033.4|1032.2|1033.4|1032.2|1033.1|1031.9|122
1749723000000|2025-06-12 10:10:00|1033.3|1032.1|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|216
1749723300000|2025-06-12 10:15:00|1032.9|1031.7|1032.9|1031.7|1033.2|1032|1032.9|1031.7|89
1749723600000|2025-06-12 10:20:00|1032.8|1031.6|1032.7|1031.5|1032.9|1031.7|1032.7|1031.5|96
1749723900000|2025-06-12 10:25:00|1032.6|1031.4|1032.7|1031.5|1032.7|1031.5|1032.4|1031.2|70
1749724200000|2025-06-12 10:30:00|1032.9|1031.7|1032.6|1031.4|1032.9|1031.7|1032.6|1031.4|63
1749724500000|2025-06-12 10:35:00|1032.7|1031.5|1032.6|1031.4|1032.7|1031.5|1032.4|1031.2|99
1749724800000|2025-06-12 10:40:00|1032.5|1031.3|1032.6|1031.4|1032.9|1031.7|1032.1|1030.9|129
1749725100000|2025-06-12 10:45:00|1032.7|1031.5|1033.4|1032.2|1033.4|1032.2|1032.7|1031.5|41
1749725400000|2025-06-12 10:50:00|1033.8|1032.6|1034.1|1032.9|1034.1|1032.9|1033.6|1032.4|709
1749725700000|2025-06-12 10:55:00|1033.9|1032.7|1033.9|1032.7|1034|1032.8|1033.6|1032.4|43
1749726000000|2025-06-12 11:00:00|1034|1032.8|1033.8|1032.6|1034.1|1032.9|1033.7|1032.5|31
1749726300000|2025-06-12 11:05:00|1033.7|1032.5|1033.7|1032.5|1033.7|1032.5|1033.6|1032.4|10
1749726600000|2025-06-12 11:10:00|1033.8|1032.6|1033.6|1032.4|1033.9|1032.7|1033.1|1031.9|61
1749726900000|2025-06-12 11:15:00|1033.5|1032.3|1033.8|1032.6|1033.9|1032.7|1033.4|1032.2|103
1749727200000|2025-06-12 11:20:00|1033.7|1032.5|1033.8|1032.6|1033.9|1032.7|1033.4|1032.2|24
1749727500000|2025-06-12 11:25:00|1033.9|1032.7|1033.6|1032.4|1033.9|1032.7|1033.4|1032.2|29
1749727800000|2025-06-12 11:30:00|1033.5|1032.3|1033.4|1032.2|1033.7|1032.5|1033.4|1032.2|45
1749728100000|2025-06-12 11:35:00|1033.3|1032.1|1033.6|1032.4|1033.6|1032.4|1033|1031.8|103
1749728400000|2025-06-12 11:40:00|1033.9|1032.7|1034.1|1032.9|1034.3|1033.1|1033.9|1032.7|105
1749728700000|2025-06-12 11:45:00|1033.9|1032.7|1034.2|1033|1034.2|1033|1033.7|1032.5|54
1749729000000|2025-06-12 11:50:00|1034.3|1033.1|1035.6|1034.4|1035.8|1034.6|1034.3|1033.1|414
1749729300000|2025-06-12 11:55:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.2|1034|139
1749729600000|2025-06-12 12:00:00|1035.7|1034.5|1035.9|1034.7|1036.4|1035.2|1035.6|1034.4|539
1749729900000|2025-06-12 12:05:00|1036.1|1034.9|1036.3|1035.1|1036.5|1035.3|1035.7|1034.5|529
1749730200000|2025-06-12 12:10:00|1036.4|1035.2|1037|1035.8|1037.4|1036.2|1036.3|1035.1|604
1749730500000|2025-06-12 12:15:00|1036.7|1035.5|1036.2|1035|1037|1035.8|1036.2|1035|297
1749730800000|2025-06-12 12:20:00|1036.3|1035.1|1036.1|1034.9|1036.3|1035.1|1035.7|1034.5|278
1749731100000|2025-06-12 12:25:00|1036|1034.8|1036.2|1035|1036.4|1035.2|1035.4|1034.2|408
1749731400000|2025-06-12 12:30:00|1036.3|1035.1|1037.1|1035.9|1037.5|1036.3|1036.1|1034.9|529
1749731700000|2025-06-12 12:35:00|1037|1035.8|1039.1|1037.9|1039.5|1038.3|1036.9|1035.7|1927
1749732000000|2025-06-12 12:40:00|1039|1037.8|1039.4|1038.2|1039.7|1038.5|1038.9|1037.7|549
1749735000000|2025-06-12 13:30:00|1042.2|1041|1039.2|1038|1042.8|1041.6|1039|1037.8|4405
1749735300000|2025-06-12 13:35:00|1039.5|1038.3|1037.7|1036.5|1039.7|1038.5|1037.5|1036.3|4656
1749735600000|2025-06-12 13:40:00|1037.8|1036.6|1038.2|1037|1038.8|1037.6|1037.3|1036.1|2683
1749735900000|2025-06-12 13:45:00|1038.3|1037.1|1037.8|1036.6|1039.4|1038.2|1037.7|1036.5|1762
1749736200000|2025-06-12 13:50:00|1037.9|1036.7|1039.1|1037.9|1039.1|1037.9|1037.3|1036.1|1353
1749736500000|2025-06-12 13:55:00|1038.9|1037.7|1039|1037.8|1039.3|1038.1|1037.6|1036.4|1754
1749736800000|2025-06-12 14:00:00|1038.9|1037.7|1040.6|1039.4|1041.1|1039.9|1038.9|1037.7|2226
1749737100000|2025-06-12 14:05:00|1040.7|1039.5|1039.4|1038.2|1040.7|1039.5|1039.2|1038|1238
1749737400000|2025-06-12 14:10:00|1039.5|1038.3|1037.4|1036.2|1039.6|1038.4|1036.7|1035.5|1681
1749737700000|2025-06-12 14:15:00|1037.2|1036|1037.9|1036.7|1038.5|1037.3|1036.6|1035.4|1374
1749738000000|2025-06-12 14:20:00|1038|1036.8|1037.1|1035.9|1038|1036.8|1036.7|1035.5|1738
1749738300000|2025-06-12 14:25:00|1037.2|1036|1036.9|1035.7|1037.3|1036.1|1036.3|1035.1|1344
1749738600000|2025-06-12 14:30:00|1037|1035.8|1036.9|1035.7|1037.1|1035.9|1036.4|1035.2|1319
1749738900000|2025-06-12 14:35:00|1037|1035.8|1036.3|1035.1|1037.2|1036|1035.6|1034.4|1106
1749739200000|2025-06-12 14:40:00|1036.1|1034.9|1037.2|1036|1037.3|1036.1|1036.1|1034.9|786
1749739500000|2025-06-12 14:45:00|1037|1035.8|1036|1034.8|1037|1035.8|1035.9|1034.7|408
1749739800000|2025-06-12 14:50:00|1035.9|1034.7|1036.3|1035.1|1036.5|1035.3|1035.8|1034.6|837
1749740100000|2025-06-12 14:55:00|1036.4|1035.2|1036.8|1035.6|1037.1|1035.9|1035.8|1034.6|1393
1749740400000|2025-06-12 15:00:00|1036.9|1035.7|1035.3|1034.1|1036.9|1035.7|1035.3|1034.1|1132
1749740700000|2025-06-12 15:05:00|1035.4|1034.2|1035.3|1034.1|1035.8|1034.6|1034.8|1033.6|898
1749741000000|2025-06-12 15:10:00|1035.2|1034|1035.6|1034.4|1035.8|1034.6|1035|1033.8|474
1749741300000|2025-06-12 15:15:00|1035.7|1034.5|1035.1|1033.9|1036.1|1034.9|1034.9|1033.7|727
1749741600000|2025-06-12 15:20:00|1035.2|1034|1034.6|1033.4|1035.6|1034.4|1034.5|1033.3|895
1749741900000|2025-06-12 15:25:00|1034.4|1033.2|1033|1031.8|1034.4|1033.2|1032.5|1031.3|2318
1749742200000|2025-06-12 15:30:00|1032.9|1031.7|1032.6|1031.4|1033|1031.8|1031.9|1030.7|2219
1749742500000|2025-06-12 15:35:00|1032.4|1031.2|1032.2|1031|1032.5|1031.3|1031.6|1030.4|1407
1749742800000|2025-06-12 15:40:00|1032.1|1030.9|1032.4|1031.2|1032.7|1031.5|1031.9|1030.7|1261
1749743100000|2025-06-12 15:45:00|1032.3|1031.1|1032.8|1031.6|1032.8|1031.6|1031.6|1030.4|1170
1749743400000|2025-06-12 15:50:00|1032.6|1031.4|1033.6|1032.4|1033.6|1032.4|1032.3|1031.1|846
1749743700000|2025-06-12 15:55:00|1033.9|1032.7|1033.7|1032.5|1034.5|1033.3|1033.6|1032.4|1592
1749744000000|2025-06-12 16:00:00|1033.8|1032.6|1034.4|1033.2|1035|1033.8|1033|1031.8|3060
1749744300000|2025-06-12 16:05:00|1034.3|1033.1|1034.6|1033.4|1035.2|1034|1033.6|1032.4|2032
1749744600000|2025-06-12 16:10:00|1034.8|1033.6|1034.6|1033.4|1035.5|1034.3|1034.1|1032.9|2245
1749744900000|2025-06-12 16:15:00|1034.5|1033.3|1032|1030.8|1034.6|1033.4|1031.7|1030.5|1962
1749745200000|2025-06-12 16:20:00|1031.3|1030.1|1028.5|1027.3|1031.3|1030.1|1028.1|1026.9|3478
1749745500000|2025-06-12 16:25:00|1028.2|1027|1029.4|1028.2|1029.4|1028.2|1027.1|1025.9|2388
1749745800000|2025-06-12 16:30:00|1029.3|1028.1|1029.4|1028.2|1030.5|1029.3|1029.1|1027.9|1781
1749746100000|2025-06-12 16:35:00|1029.3|1028.1|1027.4|1026.2|1029.3|1028.1|1027.3|1026.1|1279
1749746400000|2025-06-12 16:40:00|1027.3|1026.1|1027.4|1026.2|1027.7|1026.5|1026.9|1025.7|1731
1749746700000|2025-06-12 16:45:00|1027.3|1026.1|1027.1|1025.9|1027.3|1026.1|1026.6|1025.4|966
1749747000000|2025-06-12 16:50:00|1026.9|1025.7|1026.6|1025.4|1027.3|1026.1|1026.6|1025.4|1260
1749747300000|2025-06-12 16:55:00|1026.7|1025.5|1028.1|1026.9|1028.1|1026.9|1026.7|1025.5|1035
1749747600000|2025-06-12 17:00:00|1027.9|1026.7|1029.2|1028|1029.2|1028|1027.9|1026.7|629
1749747900000|2025-06-12 17:05:00|1029.4|1028.2|1029.6|1028.4|1029.8|1028.6|1029|1027.8|2563
1749748200000|2025-06-12 17:10:00|1029.7|1028.5|1028.7|1027.5|1029.8|1028.6|1028.3|1027.1|749
1749748500000|2025-06-12 17:15:00|1028.8|1027.6|1030.4|1029.2|1030.8|1029.6|1028.8|1027.6|1094
1749748800000|2025-06-12 17:20:00|1030.5|1029.3|1029.9|1028.7|1030.8|1029.6|1029.9|1028.7|649
1749749100000|2025-06-12 17:25:00|1029.7|1028.5|1030.7|1029.5|1030.7|1029.5|1029.4|1028.2|529
1749749400000|2025-06-12 17:30:00|1030.9|1029.7|1029.9|1028.7|1030.9|1029.7|1029.8|1028.6|2097
1749749700000|2025-06-12 17:35:00|1029.8|1028.6|1031.6|1030.4|1031.8|1030.6|1029.7|1028.5|489
1749750000000|2025-06-12 17:40:00|1031.3|1030.1|1031.1|1029.9|1032.2|1031|1030.8|1029.6|585
1749750300000|2025-06-12 17:45:00|1030.8|1029.6|1031.3|1030.1|1031.3|1030.1|1030.3|1029.1|803
1749750600000|2025-06-12 17:50:00|1031.2|1030|1031.3|1030.1|1032.3|1031.1|1031|1029.8|1097
1749750900000|2025-06-12 17:55:00|1031|1029.8|1032.1|1030.9|1032.1|1030.9|1030.7|1029.5|853
1749751200000|2025-06-12 18:00:00|1032|1030.8|1031.2|1030|1032.1|1030.9|1030.7|1029.5|836
1749751500000|2025-06-12 18:05:00|1031|1029.8|1031.7|1030.5|1031.9|1030.7|1030.2|1029|1376
1749751800000|2025-06-12 18:10:00|1031.4|1030.2|1031|1029.8|1031.8|1030.6|1031|1029.8|5819
1749752100000|2025-06-12 18:15:00|1030.8|1029.6|1031.3|1030.1|1031.8|1030.6|1030.8|1029.6|1621
1749686400000|2025-06-12 00:00:00|1034.8|1033.6|1033.8|1032.6|1035.6|1034.4|1033.7|1032.5|6819
1749686700000|2025-06-12 00:05:00|1034|1032.8|1034|1032.8|1034.3|1033.1|1033.5|1032.3|928
1749687000000|2025-06-12 00:10:00|1034.1|1032.9|1035.2|1034|1035.2|1034|1034|1032.8|625
1749687300000|2025-06-12 00:15:00|1035.3|1034.1|1035.2|1034|1035.6|1034.4|1035|1033.8|231
1749687600000|2025-06-12 00:20:00|1035.3|1034.1|1034.8|1033.6|1035.5|1034.3|1034.5|1033.3|194
1749687900000|2025-06-12 00:25:00|1034.7|1033.5|1034.3|1033.1|1035|1033.8|1034.3|1033.1|242
1749688200000|2025-06-12 00:30:00|1034.2|1033|1034.3|1033.1|1034.6|1033.4|1034.1|1032.9|300
1749688500000|2025-06-12 00:35:00|1034.2|1033|1033.8|1032.6|1034.3|1033.1|1033.8|1032.6|547
1749688800000|2025-06-12 00:40:00|1033.7|1032.5|1033.6|1032.4|1033.8|1032.6|1033.5|1032.3|97
1749689100000|2025-06-12 00:45:00|1033.5|1032.3|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|73
1749689400000|2025-06-12 00:50:00|1033.2|1032|1033.1|1031.9|1033.3|1032.1|1033.1|1031.9|56
1749689700000|2025-06-12 00:55:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.9|1031.7|157
1749690000000|2025-06-12 01:00:00|1033.2|1032|1033.8|1032.6|1033.8|1032.6|1033.2|1032|409
1749690300000|2025-06-12 01:05:00|1033.7|1032.5|1034.1|1032.9|1034.1|1032.9|1033.1|1031.9|562
1749690600000|2025-06-12 01:10:00|1034.2|1033|1035|1033.8|1035.2|1034|1033.9|1032.7|553
1749690900000|2025-06-12 01:15:00|1034.9|1033.7|1035.3|1034.1|1035.7|1034.5|1034.9|1033.7|252
1749691200000|2025-06-12 01:20:00|1035.4|1034.2|1034.3|1033.1|1035.4|1034.2|1034.2|1033|106
1749691500000|2025-06-12 01:25:00|1034.5|1033.3|1033.9|1032.7|1034.7|1033.5|1033.9|1032.7|97
1749691800000|2025-06-12 01:30:00|1034|1032.8|1034.7|1033.5|1035|1033.8|1033.9|1032.7|260
1749692100000|2025-06-12 01:35:00|1034.5|1033.3|1034.8|1033.6|1034.9|1033.7|1034.3|1033.1|90
1749692400000|2025-06-12 01:40:00|1034.9|1033.7|1034.5|1033.3|1034.9|1033.7|1034.5|1033.3|93
1749692700000|2025-06-12 01:45:00|1034.6|1033.4|1033.6|1032.4|1034.6|1033.4|1033.4|1032.2|758
1749693000000|2025-06-12 01:50:00|1033.7|1032.5|1033.8|1032.6|1034|1032.8|1033.7|1032.5|159
1749693300000|2025-06-12 01:55:00|1033.9|1032.7|1034.6|1033.4|1034.6|1033.4|1033.8|1032.6|66
1749693600000|2025-06-12 02:00:00|1034.5|1033.3|1034.1|1032.9|1034.5|1033.3|1034.1|1032.9|35
1749693900000|2025-06-12 02:05:00|1034.2|1033|1034.1|1032.9|1034.4|1033.2|1034.1|1032.9|33
1749694200000|2025-06-12 02:10:00|1034.2|1033|1033.9|1032.7|1034.2|1033|1033.7|1032.5|52
1749694500000|2025-06-12 02:15:00|1034.1|1032.9|1034.4|1033.2|1034.4|1033.2|1034.1|1032.9|32
1749694800000|2025-06-12 02:20:00|1034.2|1033|1034.1|1032.9|1034.3|1033.1|1034.1|1032.9|274
1749695100000|2025-06-12 02:25:00|1034|1032.8|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|53
1749695400000|2025-06-12 02:30:00|1033.8|1032.6|1034.1|1032.9|1034.1|1032.9|1033.6|1032.4|54
1749695700000|2025-06-12 02:35:00|1034.3|1033.1|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|7
1749696000000|2025-06-12 02:40:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034.2|1033|2
1749696300000|2025-06-12 02:45:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034|1032.8|5
1749696600000|2025-06-12 02:50:00|1034.2|1033|1034.3|1033.1|1034.6|1033.4|1034.1|1032.9|85
1749696900000|2025-06-12 02:55:00|1034.4|1033.2|1034.1|1032.9|1034.5|1033.3|1034.1|1032.9|36
1749697200000|2025-06-12 03:00:00|1034.2|1033|1033.8|1032.6|1034.2|1033|1033.8|1032.6|193
1749697500000|2025-06-12 03:05:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|15
1749697800000|2025-06-12 03:10:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.7|1032.5|40
1749698100000|2025-06-12 03:15:00|1034|1032.8|1034|1032.8|1034|1032.8|1033.9|1032.7|50
1749698400000|2025-06-12 03:20:00|1033.7|1032.5|1033.7|1032.5|1033.9|1032.7|1033.7|1032.5|55
1749698700000|2025-06-12 03:25:00|1033.8|1032.6|1033.7|1032.5|1034|1032.8|1033.7|1032.5|50
1749699000000|2025-06-12 03:30:00|1033.8|1032.6|1034|1032.8|1034|1032.8|1033.8|1032.6|26
1749699300000|2025-06-12 03:35:00|1034.1|1032.9|1034.5|1033.3|1034.5|1033.3|1034.1|1032.9|14
1749699600000|2025-06-12 03:40:00|1034.7|1033.5|1035.2|1034|1035.5|1034.3|1034.7|1033.5|144
1749699900000|2025-06-12 03:45:00|1035.1|1033.9|1035.2|1034|1035.2|1034|1035.1|1033.9|34
1749700200000|2025-06-12 03:50:00|1035|1033.8|1035.2|1034|1035.2|1034|1035|1033.8|9
1749700500000|2025-06-12 03:55:00|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|6
1749700800000|2025-06-12 04:00:00|1035|1033.8|1035|1033.8|1035.1|1033.9|1035|1033.8|5
1749701100000|2025-06-12 04:05:00|1035.1|1033.9|1034.8|1033.6|1035.1|1033.9|1034.7|1033.5|13
1749701400000|2025-06-12 04:10:00|1034.9|1033.7|1034.7|1033.5|1035|1033.8|1034.7|1033.5|89
1749701700000|2025-06-12 04:15:00|1034.8|1033.6|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|18
1749702000000|2025-06-12 04:20:00|1034.8|1033.6|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|2
1749702300000|2025-06-12 04:25:00|1034.8|1033.6|1034.8|1033.6|1034.8|1033.6|1034.7|1033.5|2
1749702600000|2025-06-12 04:30:00|1034.9|1033.7|1034.8|1033.6|1034.9|1033.7|1034.7|1033.5|26
1749702900000|2025-06-12 04:35:00|1034.9|1033.7|1034.7|1033.5|1035|1033.8|1034.7|1033.5|49
1749703200000|2025-06-12 04:40:00|||||||||7
1749703500000|2025-06-12 04:45:00|1034.8|1033.6|1034.8|1033.6|1034.9|1033.7|1034.7|1033.5|32
1749703800000|2025-06-12 04:50:00|1034.9|1033.7|1034.9|1033.7|1034.9|1033.7|1034.8|1033.6|3
1749704100000|2025-06-12 04:55:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.7|1033.5|16
1749704400000|2025-06-12 05:00:00|1034.6|1033.4|1034.4|1033.2|1034.6|1033.4|1034.4|1033.2|48
1749704700000|2025-06-12 05:05:00|1034.6|1033.4|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|23
1749705000000|2025-06-12 05:10:00|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|1
1749705300000|2025-06-12 05:15:00|1034.6|1033.4|1034.4|1033.2|1034.6|1033.4|1034.4|1033.2|13
1749705600000|2025-06-12 05:20:00|1034.2|1033|1034.2|1033|1034.6|1033.4|1034.1|1032.9|109
1749705900000|2025-06-12 05:25:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1034.1|1032.9|8
1749706200000|2025-06-12 05:30:00|1034.2|1033|1034.4|1033.2|1034.4|1033.2|1034.1|1032.9|60
1749706500000|2025-06-12 05:35:00|1034.3|1033.1|1034.1|1032.9|1034.4|1033.2|1034.1|1032.9|5
1749706800000|2025-06-12 05:40:00|||||||||4
1749707100000|2025-06-12 05:45:00|1034.2|1033|1034.5|1033.3|1034.7|1033.5|1034.1|1032.9|200
1749707400000|2025-06-12 05:50:00|1034.3|1033.1|1034.4|1033.2|1034.7|1033.5|1034.2|1033|208
1749707700000|2025-06-12 05:55:00|1034.6|1033.4|1034.6|1033.4|1034.6|1033.4|1034.6|1033.4|9
1749708000000|2025-06-12 06:00:00|1034.5|1033.3|1034.6|1033.4|1034.6|1033.4|1034.4|1033.2|18
1749708300000|2025-06-12 06:05:00|1034.7|1033.5|1034.6|1033.4|1034.9|1033.7|1034.6|1033.4|38
1749708600000|2025-06-12 06:10:00|1034.5|1033.3|1034.8|1033.6|1034.9|1033.7|1034.5|1033.3|110
1749708900000|2025-06-12 06:15:00|1034.9|1033.7|1035.5|1034.3|1035.5|1034.3|1034.9|1033.7|115
1749709200000|2025-06-12 06:20:00|1035.4|1034.2|1034.8|1033.6|1035.4|1034.2|1034.6|1033.4|175
1749709500000|2025-06-12 06:25:00|1034.9|1033.7|1034.1|1032.9|1034.9|1033.7|1034|1032.8|74
1749709800000|2025-06-12 06:30:00|1034|1032.8|1033.8|1032.6|1034.1|1032.9|1033.8|1032.6|227
1749710100000|2025-06-12 06:35:00|1034|1032.8|1033.6|1032.4|1034.1|1032.9|1033.6|1032.4|80
1749710400000|2025-06-12 06:40:00|1033.5|1032.3|1033.6|1032.4|1033.8|1032.6|1033.2|1032|67
1749710700000|2025-06-12 06:45:00|1033.7|1032.5|1033.3|1032.1|1033.7|1032.5|1033.2|1032|31
1749711000000|2025-06-12 06:50:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|132
1749711300000|2025-06-12 06:55:00|1033.7|1032.5|1033.2|1032|1033.7|1032.5|1033.1|1031.9|61
1749711600000|2025-06-12 07:00:00|1033.1|1031.9|1032.9|1031.7|1033.2|1032|1032.9|1031.7|121
1749711900000|2025-06-12 07:05:00|||||||||37
1749712200000|2025-06-12 07:10:00|1032.8|1031.6|1032.4|1031.2|1032.9|1031.7|1032.4|1031.2|178
1749712500000|2025-06-12 07:15:00|1032.3|1031.1|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|562
1749712800000|2025-06-12 07:20:00|1032.6|1031.4|1032.6|1031.4|1032.8|1031.6|1032.4|1031.2|140
1749713100000|2025-06-12 07:25:00|1032.4|1031.2|1032.4|1031.2|1032.5|1031.3|1032.4|1031.2|93
1749713400000|2025-06-12 07:30:00|1032.5|1031.3|1031.9|1030.7|1032.6|1031.4|1031.9|1030.7|61
1749713700000|2025-06-12 07:35:00|1031.6|1030.4|1031|1029.8|1031.6|1030.4|1030.9|1029.7|228
1749714000000|2025-06-12 07:40:00|1031.1|1029.9|1030.8|1029.6|1031.3|1030.1|1030.8|1029.6|471
1749714300000|2025-06-12 07:45:00|1030.9|1029.7|1030.2|1029|1030.9|1029.7|1030|1028.8|197
1749714600000|2025-06-12 07:50:00|1030.4|1029.2|1030.4|1029.2|1030.6|1029.4|1030.1|1028.9|256
1749714900000|2025-06-12 07:55:00|1030.1|1028.9|1030.7|1029.5|1031.4|1030.2|1030.1|1028.9|331
1749715200000|2025-06-12 08:00:00|1030.9|1029.7|1031.2|1030|1031.4|1030.2|1030.7|1029.5|329
1749715500000|2025-06-12 08:05:00|1031.1|1029.9|1031.4|1030.2|1031.4|1030.2|1031.1|1029.9|86
1749715800000|2025-06-12 08:10:00|1031.2|1030|1031.2|1030|1031.3|1030.1|1031.2|1030|50
1749716100000|2025-06-12 08:15:00|1030.9|1029.7|1031.3|1030.1|1031.7|1030.5|1030.8|1029.6|306
1749716400000|2025-06-12 08:20:00|1031.2|1030|1031|1029.8|1031.2|1030|1030.7|1029.5|266
1749716700000|2025-06-12 08:25:00|1031.2|1030|1031.2|1030|1031.4|1030.2|1031.2|1030|88
1749717000000|2025-06-12 08:30:00|1031.1|1029.9|1030.7|1029.5|1031.1|1029.9|1030.7|1029.5|113
1749717300000|2025-06-12 08:35:00|1030.8|1029.6|1030.7|1029.5|1030.8|1029.6|1030.7|1029.5|79
1749717600000|2025-06-12 08:40:00|1030.6|1029.4|1030.7|1029.5|1030.7|1029.5|1030.5|1029.3|99
1749717900000|2025-06-12 08:45:00|1030.8|1029.6|1031.3|1030.1|1031.3|1030.1|1030.8|1029.6|155
1749718200000|2025-06-12 08:50:00|1031.2|1030|1031.7|1030.5|1031.9|1030.7|1031.2|1030|53
1749718500000|2025-06-12 08:55:00|1031.6|1030.4|1032.1|1030.9|1032.3|1031.1|1031.6|1030.4|108
1749718800000|2025-06-12 09:00:00|1031.8|1030.6|1032.6|1031.4|1032.7|1031.5|1031.6|1030.4|150
1749719100000|2025-06-12 09:05:00|1032.5|1031.3|1031.9|1030.7|1032.8|1031.6|1031.8|1030.6|2178
1749719400000|2025-06-12 09:10:00|1031.8|1030.6|1031.8|1030.6|1031.8|1030.6|1031.7|1030.5|80
1749719700000|2025-06-12 09:15:00|1032|1030.8|1032.8|1031.6|1032.8|1031.6|1032|1030.8|612
1749720000000|2025-06-12 09:20:00|1032.7|1031.5|1032.1|1030.9|1032.7|1031.5|1031.7|1030.5|931
1749720300000|2025-06-12 09:25:00|1032|1030.8|1032.4|1031.2|1032.4|1031.2|1031.9|1030.7|178
1749720600000|2025-06-12 09:30:00|1032.3|1031.1|1032.4|1031.2|1032.6|1031.4|1031.9|1030.7|146
1749720900000|2025-06-12 09:35:00|1032.5|1031.3|1032.5|1031.3|1032.6|1031.4|1032.4|1031.2|21
1749721200000|2025-06-12 09:40:00|1032.4|1031.2|1032.4|1031.2|1032.6|1031.4|1032.4|1031.2|116
1749721500000|2025-06-12 09:45:00|1032.3|1031.1|1031.9|1030.7|1032.3|1031.1|1031.9|1030.7|102
1749721800000|2025-06-12 09:50:00|1032.1|1030.9|1032.1|1030.9|1032.2|1031|1031.9|1030.7|21
1749722100000|2025-06-12 09:55:00|1032.2|1031|1032.4|1031.2|1032.6|1031.4|1032.2|1031|45
1749722400000|2025-06-12 10:00:00|1032.6|1031.4|1032.9|1031.7|1032.9|1031.7|1032.4|1031.2|142
1749722700000|2025-06-12 10:05:00|1033.1|1031.9|1033.4|1032.2|1033.4|1032.2|1033.1|1031.9|122
1749723000000|2025-06-12 10:10:00|1033.3|1032.1|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|216
1749723300000|2025-06-12 10:15:00|1032.9|1031.7|1032.9|1031.7|1033.2|1032|1032.9|1031.7|89
1749723600000|2025-06-12 10:20:00|1032.8|1031.6|1032.7|1031.5|1032.9|1031.7|1032.7|1031.5|96
1749723900000|2025-06-12 10:25:00|1032.6|1031.4|1032.7|1031.5|1032.7|1031.5|1032.4|1031.2|70
1749724200000|2025-06-12 10:30:00|1032.9|1031.7|1032.6|1031.4|1032.9|1031.7|1032.6|1031.4|63
1749724500000|2025-06-12 10:35:00|1032.7|1031.5|1032.6|1031.4|1032.7|1031.5|1032.4|1031.2|99
1749724800000|2025-06-12 10:40:00|1032.5|1031.3|1032.6|1031.4|1032.9|1031.7|1032.1|1030.9|129
1749725100000|2025-06-12 10:45:00|1032.7|1031.5|1033.4|1032.2|1033.4|1032.2|1032.7|1031.5|41
1749725400000|2025-06-12 10:50:00|1033.8|1032.6|1034.1|1032.9|1034.1|1032.9|1033.6|1032.4|709
1749725700000|2025-06-12 10:55:00|1033.9|1032.7|1033.9|1032.7|1034|1032.8|1033.6|1032.4|43
1749726000000|2025-06-12 11:00:00|1034|1032.8|1033.8|1032.6|1034.1|1032.9|1033.7|1032.5|31
1749726300000|2025-06-12 11:05:00|1033.7|1032.5|1033.7|1032.5|1033.7|1032.5|1033.6|1032.4|10
1749726600000|2025-06-12 11:10:00|1033.8|1032.6|1033.6|1032.4|1033.9|1032.7|1033.1|1031.9|61
1749726900000|2025-06-12 11:15:00|1033.5|1032.3|1033.8|1032.6|1033.9|1032.7|1033.4|1032.2|103
1749727200000|2025-06-12 11:20:00|1033.7|1032.5|1033.8|1032.6|1033.9|1032.7|1033.4|1032.2|24
1749727500000|2025-06-12 11:25:00|1033.9|1032.7|1033.6|1032.4|1033.9|1032.7|1033.4|1032.2|29
1749727800000|2025-06-12 11:30:00|1033.5|1032.3|1033.4|1032.2|1033.7|1032.5|1033.4|1032.2|45
1749728100000|2025-06-12 11:35:00|1033.3|1032.1|1033.6|1032.4|1033.6|1032.4|1033|1031.8|103
1749728400000|2025-06-12 11:40:00|1033.9|1032.7|1034.1|1032.9|1034.3|1033.1|1033.9|1032.7|105
1749728700000|2025-06-12 11:45:00|1033.9|1032.7|1034.2|1033|1034.2|1033|1033.7|1032.5|54
1749729000000|2025-06-12 11:50:00|1034.3|1033.1|1035.6|1034.4|1035.8|1034.6|1034.3|1033.1|414
1749729300000|2025-06-12 11:55:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.2|1034|139
1749729600000|2025-06-12 12:00:00|1035.7|1034.5|1035.9|1034.7|1036.4|1035.2|1035.6|1034.4|539
1749729900000|2025-06-12 12:05:00|1036.1|1034.9|1036.3|1035.1|1036.5|1035.3|1035.7|1034.5|529
1749730200000|2025-06-12 12:10:00|1036.4|1035.2|1037|1035.8|1037.4|1036.2|1036.3|1035.1|604
1749730500000|2025-06-12 12:15:00|1036.7|1035.5|1036.2|1035|1037|1035.8|1036.2|1035|297
1749730800000|2025-06-12 12:20:00|1036.3|1035.1|1036.1|1034.9|1036.3|1035.1|1035.7|1034.5|278
1749731100000|2025-06-12 12:25:00|1036|1034.8|1036.2|1035|1036.4|1035.2|1035.4|1034.2|408
1749731400000|2025-06-12 12:30:00|1036.3|1035.1|1037.1|1035.9|1037.5|1036.3|1036.1|1034.9|529
1749731700000|2025-06-12 12:35:00|1037|1035.8|1039.1|1037.9|1039.5|1038.3|1036.9|1035.7|1927
1749732000000|2025-06-12 12:40:00|1039|1037.8|1039.4|1038.2|1039.7|1038.5|1038.9|1037.7|549
1749735000000|2025-06-12 13:30:00|1042.2|1041|1039.2|1038|1042.8|1041.6|1039|1037.8|4405
1749735300000|2025-06-12 13:35:00|1039.5|1038.3|1037.7|1036.5|1039.7|1038.5|1037.5|1036.3|4656
1749735600000|2025-06-12 13:40:00|1037.8|1036.6|1038.2|1037|1038.8|1037.6|1037.3|1036.1|2683
1749735900000|2025-06-12 13:45:00|1038.3|1037.1|1037.8|1036.6|1039.4|1038.2|1037.7|1036.5|1762
1749736200000|2025-06-12 13:50:00|1037.9|1036.7|1039.1|1037.9|1039.1|1037.9|1037.3|1036.1|1353
1749736500000|2025-06-12 13:55:00|1038.9|1037.7|1039|1037.8|1039.3|1038.1|1037.6|1036.4|1754
1749736800000|2025-06-12 14:00:00|1038.9|1037.7|1040.6|1039.4|1041.1|1039.9|1038.9|1037.7|2226
1749737100000|2025-06-12 14:05:00|1040.7|1039.5|1039.4|1038.2|1040.7|1039.5|1039.2|1038|1238
1749737400000|2025-06-12 14:10:00|1039.5|1038.3|1037.4|1036.2|1039.6|1038.4|1036.7|1035.5|1681
1749737700000|2025-06-12 14:15:00|1037.2|1036|1037.9|1036.7|1038.5|1037.3|1036.6|1035.4|1374
1749738000000|2025-06-12 14:20:00|1038|1036.8|1037.1|1035.9|1038|1036.8|1036.7|1035.5|1738
1749738300000|2025-06-12 14:25:00|1037.2|1036|1036.9|1035.7|1037.3|1036.1|1036.3|1035.1|1344
1749738600000|2025-06-12 14:30:00|1037|1035.8|1036.9|1035.7|1037.1|1035.9|1036.4|1035.2|1319
1749738900000|2025-06-12 14:35:00|1037|1035.8|1036.3|1035.1|1037.2|1036|1035.6|1034.4|1106
1749739200000|2025-06-12 14:40:00|1036.1|1034.9|1037.2|1036|1037.3|1036.1|1036.1|1034.9|786
1749739500000|2025-06-12 14:45:00|1037|1035.8|1036|1034.8|1037|1035.8|1035.9|1034.7|408
1749739800000|2025-06-12 14:50:00|1035.9|1034.7|1036.3|1035.1|1036.5|1035.3|1035.8|1034.6|837
1749740100000|2025-06-12 14:55:00|1036.4|1035.2|1036.8|1035.6|1037.1|1035.9|1035.8|1034.6|1393
1749740400000|2025-06-12 15:00:00|1036.9|1035.7|1035.3|1034.1|1036.9|1035.7|1035.3|1034.1|1132
1749740700000|2025-06-12 15:05:00|1035.4|1034.2|1035.3|1034.1|1035.8|1034.6|1034.8|1033.6|898
1749741000000|2025-06-12 15:10:00|1035.2|1034|1035.6|1034.4|1035.8|1034.6|1035|1033.8|474
1749741300000|2025-06-12 15:15:00|1035.7|1034.5|1035.1|1033.9|1036.1|1034.9|1034.9|1033.7|727
1749741600000|2025-06-12 15:20:00|1035.2|1034|1034.6|1033.4|1035.6|1034.4|1034.5|1033.3|895
1749741900000|2025-06-12 15:25:00|1034.4|1033.2|1033|1031.8|1034.4|1033.2|1032.5|1031.3|2318
1749742200000|2025-06-12 15:30:00|1032.9|1031.7|1032.6|1031.4|1033|1031.8|1031.9|1030.7|2219
1749742500000|2025-06-12 15:35:00|1032.4|1031.2|1032.2|1031|1032.5|1031.3|1031.6|1030.4|1407
1749742800000|2025-06-12 15:40:00|1032.1|1030.9|1032.4|1031.2|1032.7|1031.5|1031.9|1030.7|1261
1749743100000|2025-06-12 15:45:00|1032.3|1031.1|1032.8|1031.6|1032.8|1031.6|1031.6|1030.4|1170
1749743400000|2025-06-12 15:50:00|1032.6|1031.4|1033.6|1032.4|1033.6|1032.4|1032.3|1031.1|846
1749743700000|2025-06-12 15:55:00|1033.9|1032.7|1033.7|1032.5|1034.5|1033.3|1033.6|1032.4|1592
1749744000000|2025-06-12 16:00:00|1033.8|1032.6|1034.4|1033.2|1035|1033.8|1033|1031.8|3060
1749744300000|2025-06-12 16:05:00|1034.3|1033.1|1034.6|1033.4|1035.2|1034|1033.6|1032.4|2032
1749744600000|2025-06-12 16:10:00|1034.8|1033.6|1034.6|1033.4|1035.5|1034.3|1034.1|1032.9|2245
1749744900000|2025-06-12 16:15:00|1034.5|1033.3|1032|1030.8|1034.6|1033.4|1031.7|1030.5|1962
1749745200000|2025-06-12 16:20:00|1031.3|1030.1|1028.5|1027.3|1031.3|1030.1|1028.1|1026.9|3478
1749745500000|2025-06-12 16:25:00|1028.2|1027|1029.4|1028.2|1029.4|1028.2|1027.1|1025.9|2388
1749745800000|2025-06-12 16:30:00|1029.3|1028.1|1029.4|1028.2|1030.5|1029.3|1029.1|1027.9|1781
1749746100000|2025-06-12 16:35:00|1029.3|1028.1|1027.4|1026.2|1029.3|1028.1|1027.3|1026.1|1279
1749746400000|2025-06-12 16:40:00|1027.3|1026.1|1027.4|1026.2|1027.7|1026.5|1026.9|1025.7|1731
1749746700000|2025-06-12 16:45:00|1027.3|1026.1|1027.1|1025.9|1027.3|1026.1|1026.6|1025.4|966
1749747000000|2025-06-12 16:50:00|1026.9|1025.7|1026.6|1025.4|1027.3|1026.1|1026.6|1025.4|1260
1749747300000|2025-06-12 16:55:00|1026.7|1025.5|1028.1|1026.9|1028.1|1026.9|1026.7|1025.5|1035
1749747600000|2025-06-12 17:00:00|1027.9|1026.7|1029.2|1028|1029.2|1028|1027.9|1026.7|629
1749747900000|2025-06-12 17:05:00|1029.4|1028.2|1029.6|1028.4|1029.8|1028.6|1029|1027.8|2563
1749748200000|2025-06-12 17:10:00|1029.7|1028.5|1028.7|1027.5|1029.8|1028.6|1028.3|1027.1|749
1749748500000|2025-06-12 17:15:00|1028.8|1027.6|1030.4|1029.2|1030.8|1029.6|1028.8|1027.6|1094
1749748800000|2025-06-12 17:20:00|1030.5|1029.3|1029.9|1028.7|1030.8|1029.6|1029.9|1028.7|649
1749749100000|2025-06-12 17:25:00|1029.7|1028.5|1030.7|1029.5|1030.7|1029.5|1029.4|1028.2|529
1749749400000|2025-06-12 17:30:00|1030.9|1029.7|1029.9|1028.7|1030.9|1029.7|1029.8|1028.6|2097
1749749700000|2025-06-12 17:35:00|1029.8|1028.6|1031.6|1030.4|1031.8|1030.6|1029.7|1028.5|489
1749750000000|2025-06-12 17:40:00|1031.3|1030.1|1031.1|1029.9|1032.2|1031|1030.8|1029.6|585
1749750300000|2025-06-12 17:45:00|1030.8|1029.6|1031.3|1030.1|1031.3|1030.1|1030.3|1029.1|803
1749750600000|2025-06-12 17:50:00|1031.2|1030|1031.3|1030.1|1032.3|1031.1|1031|1029.8|1097
1749750900000|2025-06-12 17:55:00|1031|1029.8|1032.1|1030.9|1032.1|1030.9|1030.7|1029.5|853
1749751200000|2025-06-12 18:00:00|1032|1030.8|1031.2|1030|1032.1|1030.9|1030.7|1029.5|836
1749751500000|2025-06-12 18:05:00|1031|1029.8|1031.7|1030.5|1031.9|1030.7|1030.2|1029|1376
1749751800000|2025-06-12 18:10:00|1031.4|1030.2|1031|1029.8|1031.8|1030.6|1031|1029.8|5819
1749752100000|2025-06-12 18:15:00|1030.8|1029.6|1031.3|1030.1|1031.8|1030.6|1030.8|1029.6|1621
1749772800000|2025-06-13 00:00:00|1030.7|1029.5|1030.1|1028.9|1031.2|1030|1029.4|1028.2|548
1749773100000|2025-06-13 00:05:00|1030.2|1029|1030.7|1029.5|1031.3|1030.1|1029.9|1028.7|76
1749773400000|2025-06-13 00:10:00|1030.8|1029.6|1029.8|1028.6|1031.1|1029.9|1029.4|1028.2|256
1749773700000|2025-06-13 00:15:00|1029.9|1028.7|1030.4|1029.2|1030.6|1029.4|1029.4|1028.2|190
1749774000000|2025-06-13 00:20:00|1030.1|1028.9|1031.5|1030.3|1031.5|1030.3|1030.1|1028.9|149
1749774300000|2025-06-13 00:25:00|1031.4|1030.2|1032.4|1031.2|1032.7|1031.5|1031.3|1030.1|574
1749774600000|2025-06-13 00:30:00|1032.2|1031|1030.6|1029.4|1032.3|1031.1|1030.4|1029.2|195
1749774900000|2025-06-13 00:35:00|1030.4|1029.2|1030.9|1029.7|1031.2|1030|1030.4|1029.2|182
1749775200000|2025-06-13 00:40:00|1030.8|1029.6|1030.9|1029.7|1031.1|1029.9|1030.7|1029.5|168
1749775500000|2025-06-13 00:45:00|1031|1029.8|1031.4|1030.2|1031.4|1030.2|1030.7|1029.5|113
1749775800000|2025-06-13 00:50:00|1031.3|1030.1|1031.6|1030.4|1031.6|1030.4|1030.9|1029.7|18
1749776100000|2025-06-13 00:55:00|1031.5|1030.3|1033.5|1032.3|1033.8|1032.6|1031.5|1030.3|196
1749776400000|2025-06-13 01:00:00|1033.4|1032.2|1034.4|1033.2|1034.6|1033.4|1033.3|1032.1|729
1749776700000|2025-06-13 01:05:00|1034.5|1033.3|1035.5|1034.3|1035.7|1034.5|1034.5|1033.3|153
1749777000000|2025-06-13 01:10:00|1035.6|1034.4|1036.5|1035.3|1036.7|1035.5|1035.5|1034.3|323
1749777300000|2025-06-13 01:15:00|1036.6|1035.4|1036.5|1035.3|1037|1035.8|1036.3|1035.1|307
1749777600000|2025-06-13 01:20:00|1036.4|1035.2|1036.5|1035.3|1036.8|1035.6|1036.1|1034.9|148
1749777900000|2025-06-13 01:25:00|1036.6|1035.4|1035.7|1034.5|1036.9|1035.7|1035.2|1034|575
1749778200000|2025-06-13 01:30:00|1035.8|1034.6|1035.5|1034.3|1035.9|1034.7|1035.2|1034|298
1749778500000|2025-06-13 01:35:00|1035.4|1034.2|1035.6|1034.4|1035.9|1034.7|1034.8|1033.6|575
1749778800000|2025-06-13 01:40:00|1035.7|1034.5|1036.1|1034.9|1036.1|1034.9|1035.6|1034.4|180
1749779100000|2025-06-13 01:45:00|1036.3|1035.1|1036.5|1035.3|1036.7|1035.5|1036.1|1034.9|113
1749779400000|2025-06-13 01:50:00|1036.3|1035.1|1036.8|1035.6|1037.1|1035.9|1036.3|1035.1|35
1749779700000|2025-06-13 01:55:00|1036.9|1035.7|1037.5|1036.3|1037.6|1036.4|1036.9|1035.7|84
1749780000000|2025-06-13 02:00:00|1037.3|1036.1|1036.9|1035.7|1037.3|1036.1|1036.8|1035.6|50
1749780300000|2025-06-13 02:05:00|1036.8|1035.6|1037.3|1036.1|1037.3|1036.1|1036.8|1035.6|33
1749780600000|2025-06-13 02:10:00|1037.2|1036|1037.7|1036.5|1038|1036.8|1037|1035.8|150
1749780900000|2025-06-13 02:15:00|1037.6|1036.4|1037.5|1036.3|1037.8|1036.6|1037.5|1036.3|10
1749781200000|2025-06-13 02:20:00|1037.7|1036.5|1037.5|1036.3|1037.7|1036.5|1037.5|1036.3|36
1749781500000|2025-06-13 02:25:00|1037.2|1036|1037.6|1036.4|1037.7|1036.5|1037.1|1035.9|19
1749781800000|2025-06-13 02:30:00|1037.7|1036.5|1038.3|1037.1|1038.5|1037.3|1037.6|1036.4|237
1749782100000|2025-06-13 02:35:00|1038|1036.8|1038.2|1037|1038.6|1037.4|1037.8|1036.6|74
1749782400000|2025-06-13 02:40:00|1038.1|1036.9|1038.5|1037.3|1038.7|1037.5|1038|1036.8|71
1749782700000|2025-06-13 02:45:00|1038.3|1037.1|1038.9|1037.7|1038.9|1037.7|1037.7|1036.5|163
1749783000000|2025-06-13 02:50:00|1039.6|1038.4|1040.4|1039.2|1040.4|1039.2|1039.5|1038.3|455
1749783300000|2025-06-13 02:55:00|1040.5|1039.3|1040|1038.8|1040.7|1039.5|1039.5|1038.3|285
1749783600000|2025-06-13 03:00:00|1039.9|1038.7|1039.5|1038.3|1040.2|1039|1039.1|1037.9|89
1749783900000|2025-06-13 03:05:00|1039.7|1038.5|1039.4|1038.2|1039.7|1038.5|1039.2|1038|124
1749784200000|2025-06-13 03:10:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1039|1037.8|112
1749784500000|2025-06-13 03:15:00|1039.1|1037.9|1037.3|1036.1|1039.3|1038.1|1036.8|1035.6|340
1749784800000|2025-06-13 03:20:00|1037.2|1036|1037|1035.8|1037.3|1036.1|1037|1035.8|107
1749785100000|2025-06-13 03:25:00|1037.1|1035.9|1037.1|1035.9|1037.3|1036.1|1037|1035.8|43
1749785400000|2025-06-13 03:30:00|1037.2|1036|1037.1|1035.9|1037.2|1036|1036.8|1035.6|36
1749785700000|2025-06-13 03:35:00|1037|1035.8|1037.8|1036.6|1037.8|1036.6|1037|1035.8|34
1749786000000|2025-06-13 03:40:00|1037.9|1036.7|1037.8|1036.6|1037.9|1036.7|1037.5|1036.3|15
1749786300000|2025-06-13 03:45:00|1037.9|1036.7|1037.8|1036.6|1037.9|1036.7|1037.5|1036.3|8
1749786600000|2025-06-13 03:50:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|9
1749786900000|2025-06-13 03:55:00|1037.5|1036.3|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|15
1749787200000|2025-06-13 04:00:00|1037.7|1036.5|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|6
1749787500000|2025-06-13 04:05:00|1037.8|1036.6|1037.7|1036.5|1037.8|1036.6|1037.5|1036.3|12
1749787800000|2025-06-13 04:10:00|1037.6|1036.4|1037.7|1036.5|1037.7|1036.5|1037.6|1036.4|60
1749788100000|2025-06-13 04:15:00|1037.6|1036.4|1037.5|1036.3|1037.7|1036.5|1037.5|1036.3|8
1749788400000|2025-06-13 04:20:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.4|1036.2|8
1749788700000|2025-06-13 04:25:00|1037.4|1036.2|1037.2|1036|1037.5|1036.3|1037.1|1035.9|45
1749789000000|2025-06-13 04:30:00|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|53
1749789300000|2025-06-13 04:35:00|1037.3|1036.1|1037.2|1036|1037.3|1036.1|1037.2|1036|7
1749789600000|2025-06-13 04:40:00|1037.4|1036.2|1037.2|1036|1037.4|1036.2|1037.2|1036|7
1749789900000|2025-06-13 04:45:00|1037.1|1035.9|1036.8|1035.6|1037.2|1036|1036.8|1035.6|153
1749790200000|2025-06-13 04:50:00|1036.9|1035.7|1036.8|1035.6|1037|1035.8|1036.8|1035.6|16
1749790500000|2025-06-13 04:55:00|1036.9|1035.7|1036.5|1035.3|1036.9|1035.7|1036.5|1035.3|56
1749790800000|2025-06-13 05:00:00|1036.3|1035.1|1036.5|1035.3|1036.6|1035.4|1036.3|1035.1|56
1749791100000|2025-06-13 05:05:00|1036.7|1035.5|1036.7|1035.5|1036.8|1035.6|1036.5|1035.3|31
1749791400000|2025-06-13 05:10:00|||||||||4
1749791700000|2025-06-13 05:15:00|1036.5|1035.3|1036.7|1035.5|1036.7|1035.5|1036.5|1035.3|8
1749792000000|2025-06-13 05:20:00|1036.5|1035.3|1035.8|1034.6|1036.7|1035.5|1035.7|1034.5|149
1749792300000|2025-06-13 05:25:00|1035.5|1034.3|1035.7|1034.5|1035.8|1034.6|1035.5|1034.3|53
1749792600000|2025-06-13 05:30:00|1035.6|1034.4|1035.2|1034|1035.6|1034.4|1035.2|1034|104
1749792900000|2025-06-13 05:35:00|1035.3|1034.1|1035.4|1034.2|1035.4|1034.2|1035.3|1034.1|45
1749793200000|2025-06-13 05:40:00|1035.5|1034.3|1035.2|1034|1035.7|1034.5|1035.2|1034|70
1749793500000|2025-06-13 05:45:00|1034.9|1033.7|1034.9|1033.7|1035.2|1034|1034.9|1033.7|54
1749793800000|2025-06-13 05:50:00|1034.7|1033.5|1035.2|1034|1035.2|1034|1034.7|1033.5|57
1749794100000|2025-06-13 05:55:00|||||||||9
1749794400000|2025-06-13 06:00:00|1035.5|1034.3|1035.7|1034.5|1035.8|1034.6|1035.3|1034.1|82
1749794700000|2025-06-13 06:05:00|1035.6|1034.4|1035.7|1034.5|1035.9|1034.7|1035.5|1034.3|38
1749795000000|2025-06-13 06:10:00|1035.9|1034.7|1035.2|1034|1035.9|1034.7|1035.2|1034|16
1749795300000|2025-06-13 06:15:00|1035.3|1034.1|1035.4|1034.2|1035.7|1034.5|1035.2|1034|8
1749795600000|2025-06-13 06:20:00|1035.3|1034.1|1035.7|1034.5|1035.7|1034.5|1035.2|1034|68
1749795900000|2025-06-13 06:25:00|1035.5|1034.3|1034.9|1033.7|1035.7|1034.5|1034.8|1033.6|58
1749796200000|2025-06-13 06:30:00|1035|1033.8|1035|1033.8|1035.2|1034|1034.9|1033.7|73
1749796500000|2025-06-13 06:35:00|1034.9|1033.7|1034|1032.8|1035|1033.8|1033.9|1032.7|231
1749796800000|2025-06-13 06:40:00|1033.9|1032.7|1033.2|1032|1034.2|1033|1033.2|1032|99
1749797100000|2025-06-13 06:45:00|1033.4|1032.2|1032.3|1031.1|1033.4|1032.2|1032.2|1031|184
1749797400000|2025-06-13 06:50:00|1032.2|1031|1032.5|1031.3|1032.9|1031.7|1032.2|1031|79
1749797700000|2025-06-13 06:55:00|1032.6|1031.4|1032.4|1031.2|1032.7|1031.5|1032.4|1031.2|64
1749798000000|2025-06-13 07:00:00|1032.5|1031.3|1032.9|1031.7|1033.3|1032.1|1032.4|1031.2|405
1749798300000|2025-06-13 07:05:00|1032.7|1031.5|1033|1031.8|1033.1|1031.9|1032.7|1031.5|22
1749798600000|2025-06-13 07:10:00|1032.9|1031.7|1033.2|1032|1033.5|1032.3|1032.8|1031.6|115
1749798900000|2025-06-13 07:15:00|1032.9|1031.7|1032.2|1031|1033.2|1032|1032.2|1031|267
1749799200000|2025-06-13 07:20:00|1032.3|1031.1|1031.4|1030.2|1032.4|1031.2|1031.4|1030.2|124
1749799500000|2025-06-13 07:25:00|1031.5|1030.3|1031.7|1030.5|1031.7|1030.5|1031.4|1030.2|43
1749799800000|2025-06-13 07:30:00|1031.9|1030.7|1032|1030.8|1032.4|1031.2|1031.8|1030.6|38
1749800100000|2025-06-13 07:35:00|1032.1|1030.9|1031.9|1030.7|1032.4|1031.2|1031.9|1030.7|51
1749800400000|2025-06-13 07:40:00|1032.1|1030.9|1032.7|1031.5|1032.7|1031.5|1032|1030.8|63
1749800700000|2025-06-13 07:45:00|1032.4|1031.2|1032.9|1031.7|1033.2|1032|1032.4|1031.2|132
1749801000000|2025-06-13 07:50:00|1033.1|1031.9|1033.1|1031.9|1033.4|1032.2|1032.9|1031.7|24
1749801300000|2025-06-13 07:55:00|1033|1031.8|1031.9|1030.7|1033|1031.8|1031.8|1030.6|120
1749801600000|2025-06-13 08:00:00|1032|1030.8|1031.8|1030.6|1032.5|1031.3|1031.7|1030.5|20
1749801900000|2025-06-13 08:05:00|1032|1030.8|1032.2|1031|1032.2|1031|1031.8|1030.6|28
1749802200000|2025-06-13 08:10:00|1032.1|1030.9|1032.1|1030.9|1032.2|1031|1031.8|1030.6|35
1749802500000|2025-06-13 08:15:00|1032|1030.8|1032.6|1031.4|1032.6|1031.4|1032|1030.8|11
1749802800000|2025-06-13 08:20:00|1032.5|1031.3|1032.4|1031.2|1032.6|1031.4|1032.2|1031|7
1749803100000|2025-06-13 08:25:00|1032.3|1031.1|1032.1|1030.9|1032.8|1031.6|1032.1|1030.9|319
1749803400000|2025-06-13 08:30:00|1032.2|1031|1033|1031.8|1033.1|1031.9|1032.1|1030.9|41
1749803700000|2025-06-13 08:35:00|1032.9|1031.7|1032.8|1031.6|1033.1|1031.9|1032.7|1031.5|41
1749804000000|2025-06-13 08:40:00|1033.1|1031.9|1033.2|1032|1033.3|1032.1|1032.8|1031.6|27
1749804300000|2025-06-13 08:45:00|1033.3|1032.1|1033.2|1032|1033.3|1032.1|1032.5|1031.3|13
1749804600000|2025-06-13 08:50:00|1033.3|1032.1|1033.8|1032.6|1034.1|1032.9|1033.2|1032|164
1749804900000|2025-06-13 08:55:00|1034.3|1033.1|1033.7|1032.5|1034.3|1033.1|1033.7|1032.5|40
1749805200000|2025-06-13 09:00:00|1033.8|1032.6|1033.1|1031.9|1033.8|1032.6|1032.8|1031.6|100
1749805500000|2025-06-13 09:05:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1033.1|1031.9|26
1749805800000|2025-06-13 09:10:00|1033|1031.8|1033|1031.8|1033.3|1032.1|1032.4|1031.2|272
1749806100000|2025-06-13 09:15:00|1033.1|1031.9|1033.2|1032|1033.2|1032|1032.8|1031.6|20
1749806400000|2025-06-13 09:20:00|1033.1|1031.9|1033.2|1032|1033.4|1032.2|1033|1031.8|81
1749806700000|2025-06-13 09:25:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1032.7|1031.5|38
1749807000000|2025-06-13 09:30:00|1033.2|1032|1033.2|1032|1033.5|1032.3|1033|1031.8|854
1749807300000|2025-06-13 09:35:00|1033.3|1032.1|1033.4|1032.2|1033.5|1032.3|1033.2|1032|445
1749807600000|2025-06-13 09:40:00|1033.5|1032.3|1033.9|1032.7|1034|1032.8|1033.5|1032.3|22
1749807900000|2025-06-13 09:45:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.7|1032.5|53
1749808200000|2025-06-13 09:50:00|1033.9|1032.7|1034.1|1032.9|1034.2|1033|1033.7|1032.5|66
1749808500000|2025-06-13 09:55:00|1034|1032.8|1034.4|1033.2|1034.4|1033.2|1033.9|1032.7|29
1749808800000|2025-06-13 10:00:00|1034.7|1033.5|1034.4|1033.2|1034.7|1033.5|1034.2|1033|84
1749809100000|2025-06-13 10:05:00|1034.3|1033.1|1034.2|1033|1034.4|1033.2|1034.2|1033|29
1749809400000|2025-06-13 10:10:00|1034.1|1032.9|1034.3|1033.1|1034.3|1033.1|1033.4|1032.2|89
1749809700000|2025-06-13 10:15:00|1034.2|1033|1033.5|1032.3|1034.2|1033|1033.3|1032.1|57
1749810000000|2025-06-13 10:20:00|1033.4|1032.2|1033.5|1032.3|1033.6|1032.4|1033.3|1032.1|37
1749810300000|2025-06-13 10:25:00|1033.4|1032.2|1033.1|1031.9|1033.6|1032.4|1033.1|1031.9|25
1749810600000|2025-06-13 10:30:00|1033.2|1032|1033.1|1031.9|1033.2|1032|1033|1031.8|23
1749810900000|2025-06-13 10:35:00|1033.2|1032|1033.4|1032.2|1033.6|1032.4|1033.2|1032|15
1749811200000|2025-06-13 10:40:00|1033.5|1032.3|1033.4|1032.2|1033.8|1032.6|1033.4|1032.2|21
1749811500000|2025-06-13 10:45:00|1033.5|1032.3|1032.5|1031.3|1033.6|1032.4|1032.5|1031.3|171
1749811800000|2025-06-13 10:50:00|1032.4|1031.2|1032|1030.8|1032.5|1031.3|1031.8|1030.6|135
1749812100000|2025-06-13 10:55:00|1031.9|1030.7|1031.6|1030.4|1032|1030.8|1031.6|1030.4|114
1749812400000|2025-06-13 11:00:00|1031.8|1030.6|1031.8|1030.6|1032|1030.8|1031.5|1030.3|137
1749812700000|2025-06-13 11:05:00|1031.7|1030.5|1031.9|1030.7|1032.3|1031.1|1031.5|1030.3|83
1749813000000|2025-06-13 11:10:00|1032|1030.8|1031.5|1030.3|1032|1030.8|1031.5|1030.3|17
1749813300000|2025-06-13 11:15:00|1031.6|1030.4|1031.8|1030.6|1031.8|1030.6|1031.5|1030.3|119
1749813600000|2025-06-13 11:20:00|1031.6|1030.4|1031.8|1030.6|1031.8|1030.6|1031.5|1030.3|145
1749813900000|2025-06-13 11:25:00|1031.5|1030.3|1031|1029.8|1031.8|1030.6|1030.9|1029.7|54
1749814200000|2025-06-13 11:30:00|1031.2|1030|1031.3|1030.1|1031.7|1030.5|1031|1029.8|41
1749814500000|2025-06-13 11:35:00|1031.1|1029.9|1032|1030.8|1032|1030.8|1030.9|1029.7|97
1749814800000|2025-06-13 11:40:00|1032.1|1030.9|1032.3|1031.1|1032.3|1031.1|1031.9|1030.7|18
1749815100000|2025-06-13 11:45:00|1032.4|1031.2|1031.8|1030.6|1032.5|1031.3|1031.4|1030.2|66
1749815400000|2025-06-13 11:50:00|1031.9|1030.7|1032.1|1030.9|1032.3|1031.1|1031.8|1030.6|190
1749815700000|2025-06-13 11:55:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032|1030.8|124
1749816000000|2025-06-13 12:00:00|1032.2|1031|1032.8|1031.6|1033.4|1032.2|1032.1|1030.9|140
1749816300000|2025-06-13 12:05:00|1032.9|1031.7|1032.7|1031.5|1033.3|1032.1|1032.6|1031.4|216
1749816600000|2025-06-13 12:10:00|1032.9|1031.7|1033|1031.8|1033|1031.8|1032.6|1031.4|255
1749816900000|2025-06-13 12:15:00|1033.1|1031.9|1032.7|1031.5|1033.1|1031.9|1032.5|1031.3|110
1749817200000|2025-06-13 12:20:00|1032.8|1031.6|1033|1031.8|1033.5|1032.3|1032.8|1031.6|92
1749817500000|2025-06-13 12:25:00|1033.1|1031.9|1032.8|1031.6|1033.3|1032.1|1032.5|1031.3|67
1749817800000|2025-06-13 12:30:00|1032.9|1031.7|1033.2|1032|1033.2|1032|1032.5|1031.3|275
1749818100000|2025-06-13 12:35:00|1033.3|1032.1|1032.8|1031.6|1033.3|1032.1|1032.6|1031.4|157
1749818400000|2025-06-13 12:40:00|1032.9|1031.7|1033.6|1032.4|1033.7|1032.5|1032.8|1031.6|95
1749821400000|2025-06-13 13:30:00|1033.9|1032.7|1043.7|1042.5|1052.2|1051|1033.9|1032.7|13015
1749821700000|2025-06-13 13:35:00|1043.5|1042.3|1047.6|1046.4|1048|1046.8|1043.4|1042.2|6248
1749822000000|2025-06-13 13:40:00|1047.5|1046.3|1050.7|1049.5|1050.8|1049.6|1046.7|1045.5|4547
1749822300000|2025-06-13 13:45:00|1051|1049.8|1051.2|1050|1052.7|1051.5|1050.2|1049|4393
1749822600000|2025-06-13 13:50:00|1051.7|1050.5|1056.1|1054.9|1057.6|1056.4|1051.7|1050.5|4274
1749822900000|2025-06-13 13:55:00|1056.4|1055.2|1054.4|1053.2|1057.6|1056.4|1053.6|1052.4|2651
1749823200000|2025-06-13 14:00:00|1055|1053.8|1052.7|1051.5|1055.7|1054.5|1052.4|1051.2|2645
1749823500000|2025-06-13 14:05:00|1052.5|1051.3|1053.1|1051.9|1054|1052.8|1051.6|1050.4|3059
1749823800000|2025-06-13 14:10:00|1053.2|1052|1053.9|1052.7|1054.6|1053.4|1052.5|1051.3|2415
1749824100000|2025-06-13 14:15:00|1054|1052.8|1054.5|1053.3|1054.8|1053.6|1053.3|1052.1|1693
1749824400000|2025-06-13 14:20:00|1054.6|1053.4|1055.8|1054.6|1056|1054.8|1053.8|1052.6|1386
1749824700000|2025-06-13 14:25:00|1056|1054.8|1050.9|1049.7|1056.2|1055|1050.5|1049.3|5449
1749825000000|2025-06-13 14:30:00|1051.1|1049.9|1051.8|1050.6|1053|1051.8|1050.4|1049.2|2596
1749825300000|2025-06-13 14:35:00|1052|1050.8|1050.4|1049.2|1052.4|1051.2|1050.4|1049.2|2307
1749825600000|2025-06-13 14:40:00|1050.5|1049.3|1052.2|1051|1052.5|1051.3|1050.3|1049.1|1673
1749825900000|2025-06-13 14:45:00|1052|1050.8|1053.4|1052.2|1053.5|1052.3|1052|1050.8|1317
1749826200000|2025-06-13 14:50:00|1053.2|1052|1050.9|1049.7|1053.5|1052.3|1050.6|1049.4|1382
1749826500000|2025-06-13 14:55:00|1050.7|1049.5|1051.2|1050|1052|1050.8|1050.6|1049.4|1047
1749826800000|2025-06-13 15:00:00|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|1049.8|1048.6|1700
1749827100000|2025-06-13 15:05:00|1051|1049.8|1051.6|1050.4|1052.4|1051.2|1050.9|1049.7|560
1749827400000|2025-06-13 15:10:00|1051.7|1050.5|1051.4|1050.2|1051.7|1050.5|1050.7|1049.5|1323
1749827700000|2025-06-13 15:15:00|1051.6|1050.4|1051.6|1050.4|1052.7|1051.5|1051.4|1050.2|1001
1749828000000|2025-06-13 15:20:00|1051.9|1050.7|1051.8|1050.6|1052.2|1051|1051.6|1050.4|390
1749828300000|2025-06-13 15:25:00|1051.9|1050.7|1050.1|1048.9|1051.9|1050.7|1050.1|1048.9|2506
1749828600000|2025-06-13 15:30:00|1050.2|1049|1051.9|1050.7|1052.4|1051.2|1050.2|1049|1082
1749828900000|2025-06-13 15:35:00|1052.2|1051|1053.2|1052|1053.9|1052.7|1052.2|1051|1478
1749829200000|2025-06-13 15:40:00|1053.1|1051.9|1054|1052.8|1054|1052.8|1052.8|1051.6|796
1749829500000|2025-06-13 15:45:00|1053.9|1052.7|1054.8|1053.6|1055.3|1054.1|1053.9|1052.7|1298
1749829800000|2025-06-13 15:50:00|1055|1053.8|1054.8|1053.6|1055|1053.8|1054.5|1053.3|506
1749830100000|2025-06-13 15:55:00|1054.5|1053.3|1055|1053.8|1055.1|1053.9|1054.5|1053.3|849
1749830400000|2025-06-13 16:00:00|1054.8|1053.6|1056|1054.8|1056|1054.8|1054.8|1053.6|847
1749830700000|2025-06-13 16:05:00|1055.8|1054.6|1055.3|1054.1|1056.3|1055.1|1055|1053.8|624
1749831000000|2025-06-13 16:10:00|1055.4|1054.2|1054.2|1053|1055.5|1054.3|1053.7|1052.5|1255
1749831300000|2025-06-13 16:15:00|1054.4|1053.2|1054.5|1053.3|1055.3|1054.1|1053.4|1052.2|1345
1749831600000|2025-06-13 16:20:00|1054.4|1053.2|1055.2|1054|1055.2|1054|1054.1|1052.9|407
1749831900000|2025-06-13 16:25:00|1055.4|1054.2|1055.4|1054.2|1055.7|1054.5|1054.6|1053.4|1045
1749832200000|2025-06-13 16:30:00|1055.3|1054.1|1055.2|1054|1055.4|1054.2|1055.1|1053.9|707
1749832500000|2025-06-13 16:35:00|1055.1|1053.9|1054.9|1053.7|1055.7|1054.5|1054.7|1053.5|691
1749832800000|2025-06-13 16:40:00|1055.2|1054|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|604
1749833100000|2025-06-13 16:45:00|1055.2|1054|1056|1054.8|1056|1054.8|1055.2|1054|513
1749833400000|2025-06-13 16:50:00|1056.5|1055.3|1055.9|1054.7|1056.7|1055.5|1055.4|1054.2|704
1749833700000|2025-06-13 16:55:00|1056.1|1054.9|1056.3|1055.1|1056.5|1055.3|1056.1|1054.9|562
1749834000000|2025-06-13 17:00:00|1056.2|1055|1056.1|1054.9|1056.3|1055.1|1055.8|1054.6|1186
1749834300000|2025-06-13 17:05:00|1056|1054.8|1056.2|1055|1056.5|1055.3|1055.3|1054.1|713
1749834600000|2025-06-13 17:10:00|1056.4|1055.2|1057|1055.8|1057|1055.8|1056.4|1055.2|709
1749834900000|2025-06-13 17:15:00|1056.9|1055.7|1055.7|1054.5|1057|1055.8|1055.2|1054|770
1749835200000|2025-06-13 17:20:00|1055.5|1054.3|1054.4|1053.2|1055.6|1054.4|1054|1052.8|1381
1749835500000|2025-06-13 17:25:00|1054.5|1053.3|1054.8|1053.6|1054.8|1053.6|1054|1052.8|1010
1749835800000|2025-06-13 17:30:00|1054.7|1053.5|1055.4|1054.2|1055.4|1054.2|1054.5|1053.3|654
1749836100000|2025-06-13 17:35:00|1055.1|1053.9|1054.9|1053.7|1055.1|1053.9|1054.5|1053.3|763
1749836400000|2025-06-13 17:40:00|1054.8|1053.6|1054.8|1053.6|1055|1053.8|1054.5|1053.3|1133
1749836700000|2025-06-13 17:45:00|1054.7|1053.5|1055.2|1054|1055.5|1054.3|1054.5|1053.3|693
1749837000000|2025-06-13 17:50:00|1055.3|1054.1|1055.5|1054.3|1056|1054.8|1055|1053.8|1163
1749837300000|2025-06-13 17:55:00|1055.3|1054.1|1055.9|1054.7|1056|1054.8|1055.2|1054|975
1749837600000|2025-06-13 18:00:00|1056|1054.8|1056.5|1055.3|1056.7|1055.5|1055.9|1054.7|1091
1749837900000|2025-06-13 18:05:00|1056.6|1055.4|1056.7|1055.5|1057.2|1056|1056.2|1055|1202
1749838200000|2025-06-13 18:10:00|1056.4|1055.2|1059.2|1058|1059.2|1058|1056.4|1055.2|4607
1749838500000|2025-06-13 18:15:00|1059.1|1057.9|1057.9|1056.7|1059.2|1058|1057.7|1056.5|2919
1750032000000|2025-06-16 00:00:00|1061.5|1060.3|1064.6|1063.4|1068|1066.8|1061.3|1059.9|2411
1750032300000|2025-06-16 00:05:00|1064.5|1063.3|1062.4|1061.2|1064.5|1063.3|1062.1|1060.9|424
1750032600000|2025-06-16 00:10:00|1062.3|1061.1|1061.8|1060.6|1062.7|1061.5|1061.5|1060.3|182
1750032900000|2025-06-16 00:15:00|1061.7|1060.5|1060.3|1059.1|1061.7|1060.5|1059.2|1058|1099
1750033200000|2025-06-16 00:20:00|1060.5|1059.3|1061.2|1060|1061.4|1060.2|1060.4|1059.2|126
1750033500000|2025-06-16 00:25:00|1060.8|1059.6|1060.3|1059.1|1061.1|1059.9|1059.7|1058.5|258
1750033800000|2025-06-16 00:30:00|1060.4|1059.2|1060|1058.8|1060.7|1059.5|1059.8|1058.6|99
1750034100000|2025-06-16 00:35:00|1059.9|1058.7|1058.8|1057.6|1060.2|1059|1058.8|1057.6|163
1750034400000|2025-06-16 00:40:00|1058.6|1057.4|1058.3|1057.1|1058.9|1057.7|1057.6|1056.4|150
1750034700000|2025-06-16 00:45:00|1058.1|1056.9|1058.5|1057.3|1058.8|1057.6|1057.9|1056.7|93
1750035000000|2025-06-16 00:50:00|1058.4|1057.2|1058.7|1057.5|1058.8|1057.6|1058.3|1057.1|40
1750035300000|2025-06-16 00:55:00|1058.8|1057.6|1059.1|1057.9|1059.3|1058.1|1058.7|1057.5|72
1750035600000|2025-06-16 01:00:00|1059.3|1058.1|1057.8|1056.6|1059.6|1058.4|1057.3|1056.1|200
1750035900000|2025-06-16 01:05:00|1057.9|1056.7|1058|1056.8|1058.5|1057.3|1057.8|1056.6|81
1750036200000|2025-06-16 01:10:00|1058.1|1056.9|1058.8|1057.6|1058.8|1057.6|1057.3|1056.1|119
1750036500000|2025-06-16 01:15:00|1059|1057.8|1057.7|1056.5|1059.2|1058|1057.3|1056.1|149
1750036800000|2025-06-16 01:20:00|1057.6|1056.4|1057.9|1056.7|1058.3|1057.1|1057.5|1056.3|155
1750037100000|2025-06-16 01:25:00|1058|1056.8|1057.2|1056|1058.3|1057.1|1057|1055.8|684
1750037400000|2025-06-16 01:30:00|1057.3|1056.1|1056.8|1055.6|1057.6|1056.4|1056.6|1055.4|128
1750037700000|2025-06-16 01:35:00|1056.9|1055.7|1058.5|1057.3|1058.6|1057.4|1056.9|1055.7|65
1750038000000|2025-06-16 01:40:00|1058.4|1057.2|1058.8|1057.6|1058.8|1057.6|1058.3|1057.1|46
1750038300000|2025-06-16 01:45:00|1058.7|1057.5|1058.4|1057.2|1059.3|1058.1|1058|1056.8|64
1750038600000|2025-06-16 01:50:00|1058.5|1057.3|1058.8|1057.6|1059.1|1057.9|1058.4|1057.2|150
1750038900000|2025-06-16 01:55:00|1058.7|1057.5|1058.8|1057.6|1058.9|1057.7|1058.5|1057.3|26
1750039200000|2025-06-16 02:00:00|1058.5|1057.3|1058.5|1057.3|1058.8|1057.6|1058.4|1057.2|25
1750039500000|2025-06-16 02:05:00|1058.6|1057.4|1058.8|1057.6|1059|1057.8|1058|1056.8|31
1750039800000|2025-06-16 02:10:00|1058.6|1057.4|1058.3|1057.1|1058.8|1057.6|1058|1056.8|58
1750040100000|2025-06-16 02:15:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.5|1056.3|39
1750040400000|2025-06-16 02:20:00|1058.1|1056.9|1058.5|1057.3|1058.9|1057.7|1057.9|1056.7|72
1750040700000|2025-06-16 02:25:00|1058.4|1057.2|1058.5|1057.3|1058.5|1057.3|1058.1|1056.9|320
1750041000000|2025-06-16 02:30:00|1058.6|1057.4|1058.6|1057.4|1059|1057.8|1058.5|1057.3|159
1750041300000|2025-06-16 02:35:00|1058.5|1057.3|1058.2|1057|1058.7|1057.5|1058.2|1057|83
1750041600000|2025-06-16 02:40:00|1058.1|1056.9|1058.1|1056.9|1058.5|1057.3|1058.1|1056.9|93
1750041900000|2025-06-16 02:45:00|1058|1056.8|1056.5|1055.3|1058.1|1056.9|1056.2|1055|189
1750042200000|2025-06-16 02:50:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|110
1750042500000|2025-06-16 02:55:00|1056.8|1055.6|1056.5|1055.3|1057|1055.8|1056.5|1055.3|96
1750042800000|2025-06-16 03:00:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.2|1055|65
1750043100000|2025-06-16 03:05:00|1056.6|1055.4|1056.4|1055.2|1056.6|1055.4|1056.4|1055.2|11
1750043400000|2025-06-16 03:10:00|1056.5|1055.3|1056.9|1055.7|1056.9|1055.7|1056.5|1055.3|10
1750043700000|2025-06-16 03:15:00|1056.7|1055.5|1056.6|1055.4|1057|1055.8|1056.5|1055.3|13
1750044000000|2025-06-16 03:20:00|1056.5|1055.3|1057.2|1056|1057.3|1056.1|1056.2|1055|53
1750044300000|2025-06-16 03:25:00|1057.3|1056.1|1057.5|1056.3|1057.7|1056.5|1057.2|1056|44
1750044600000|2025-06-16 03:30:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.4|1056.2|4
1750044900000|2025-06-16 03:35:00|1057.6|1056.4|1057.6|1056.4|1057.7|1056.5|1057.5|1056.3|4
1750045200000|2025-06-16 03:40:00|1057.5|1056.3|1057.5|1056.3|1057.6|1056.4|1057.5|1056.3|2
1750045500000|2025-06-16 03:45:00|1057.6|1056.4|1058|1056.8|1058|1056.8|1057.6|1056.4|21
1750045800000|2025-06-16 03:50:00|1058.2|1057|1058.1|1056.9|1058.2|1057|1058.1|1056.9|2
1750046100000|2025-06-16 03:55:00|1058|1056.8|1058.7|1057.5|1058.7|1057.5|1058|1056.8|34
1750046400000|2025-06-16 04:00:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.7|1057.5|24
1750046700000|2025-06-16 04:05:00|||||||||19
1750047000000|2025-06-16 04:10:00|1059.1|1057.9|1059|1057.8|1059.5|1058.3|1059|1057.8|66
1750047300000|2025-06-16 04:15:00|1059.1|1057.9|1059.2|1058|1059.2|1058|1059|1057.8|3
1750047600000|2025-06-16 04:20:00|1059.1|1057.9|1059.1|1057.9|1059.2|1058|1059.1|1057.9|4
1750047900000|2025-06-16 04:25:00|1059|1057.8|1059|1057.8|1059.1|1057.9|1059|1057.8|0
1750048200000|2025-06-16 04:30:00|1059.1|1057.9|1059|1057.8|1059.2|1058|1059|1057.8|7
1750048500000|2025-06-16 04:35:00|1058.9|1057.7|1058.7|1057.5|1058.9|1057.7|1058.7|1057.5|8
1750048800000|2025-06-16 04:40:00|1058.6|1057.4|1059.2|1058|1059.2|1058|1058.6|1057.4|57
1750049100000|2025-06-16 04:45:00|1058.9|1057.7|1059.2|1058|1059.2|1058|1058.9|1057.7|17
1750049400000|2025-06-16 04:50:00|1059.1|1057.9|1058.9|1057.7|1059.1|1057.9|1058.8|1057.6|11
1750049700000|2025-06-16 04:55:00|1058.8|1057.6|1058.7|1057.5|1058.9|1057.7|1058.7|1057.5|6
1750050000000|2025-06-16 05:00:00|1058.8|1057.6|1059.4|1058.2|1059.4|1058.2|1058.8|1057.6|16
1750050300000|2025-06-16 05:05:00|1059.5|1058.3|1059.7|1058.5|1059.7|1058.5|1059.4|1058.2|39
1750050600000|2025-06-16 05:10:00|1059.8|1058.6|1059.7|1058.5|1059.9|1058.7|1059.7|1058.5|16
1750050900000|2025-06-16 05:15:00|1059.8|1058.6|1060.1|1058.9|1060.2|1059|1059.7|1058.5|91
1750051200000|2025-06-16 05:20:00|1060|1058.8|1060.2|1059|1060.3|1059.1|1060|1058.8|37
1750051500000|2025-06-16 05:25:00|1060.5|1059.3|1060.2|1059|1060.6|1059.4|1060.2|1059|50
1750051800000|2025-06-16 05:30:00|1060.3|1059.1|1058.6|1057.4|1060.3|1059.1|1058.5|1057.3|61
1750052100000|2025-06-16 05:35:00|1058.5|1057.3|1058.1|1056.9|1059|1057.8|1058.1|1056.9|51
1750052400000|2025-06-16 05:40:00|1058|1056.8|1058.2|1057|1058.3|1057.1|1057.9|1056.7|32
1750052700000|2025-06-16 05:45:00|1058.5|1057.3|1058|1056.8|1058.5|1057.3|1058|1056.8|39
1750053000000|2025-06-16 05:50:00|1058.1|1056.9|1058.7|1057.5|1058.8|1057.6|1058|1056.8|47
1750053300000|2025-06-16 05:55:00|1058.6|1057.4|1059.2|1058|1059.3|1058.1|1058.5|1057.3|74
1750053600000|2025-06-16 06:00:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1059|1057.8|71
1750053900000|2025-06-16 06:05:00|1059.5|1058.3|1059.8|1058.6|1060.3|1059.1|1059.5|1058.3|44
1750054200000|2025-06-16 06:10:00|1059.9|1058.7|1059.9|1058.7|1060|1058.8|1059.5|1058.3|24
1750054500000|2025-06-16 06:15:00|1060|1058.8|1060.1|1058.9|1060.3|1059.1|1059.8|1058.6|26
1750054800000|2025-06-16 06:20:00|1060|1058.8|1060.3|1059.1|1060.3|1059.1|1059.8|1058.6|48
1750055100000|2025-06-16 06:25:00|1060.4|1059.2|1060.6|1059.4|1060.7|1059.5|1060|1058.8|32
1750055400000|2025-06-16 06:30:00|1060.5|1059.3|1060.8|1059.6|1061|1059.8|1060.5|1059.3|89
1750055700000|2025-06-16 06:35:00|1060.9|1059.7|1060|1058.8|1060.9|1059.7|1060|1058.8|66
1750056000000|2025-06-16 06:40:00|1059.9|1058.7|1060.5|1059.3|1060.5|1059.3|1059.9|1058.7|72
1750056300000|2025-06-16 06:45:00|1060.3|1059.1|1060.8|1059.6|1061|1059.8|1060.3|1059.1|47
1750056600000|2025-06-16 06:50:00|1060.7|1059.5|1060.8|1059.6|1060.8|1059.6|1060.3|1059.1|35
1750056900000|2025-06-16 06:55:00|1060.9|1059.7|1060.8|1059.6|1061|1059.8|1060.5|1059.3|49
1750057200000|2025-06-16 07:00:00|1060.7|1059.5|1061.4|1060.2|1061.4|1060.2|1060.7|1059.5|187
1750057500000|2025-06-16 07:05:00|1061.5|1060.3|1061.6|1060.4|1061.8|1060.6|1061.3|1060.1|31
1750057800000|2025-06-16 07:10:00|1061.5|1060.3|1061.7|1060.5|1061.8|1060.6|1061.4|1060.2|36
1750058100000|2025-06-16 07:15:00|1061.6|1060.4|1061.6|1060.4|1061.8|1060.6|1061.3|1060.1|49
1750058400000|2025-06-16 07:20:00|1061.8|1060.6|1062.4|1061.2|1062.5|1061.3|1061.7|1060.5|76
1750058700000|2025-06-16 07:25:00|1062.3|1061.1|1062.5|1061.3|1062.5|1061.3|1062.1|1060.9|36
1750059000000|2025-06-16 07:30:00|1062.8|1061.6|1062.5|1061.3|1062.9|1061.7|1062.3|1061.1|326
1750059300000|2025-06-16 07:35:00|1062.4|1061.2|1062.4|1061.2|1062.9|1061.7|1062.2|1061|80
1750059600000|2025-06-16 07:40:00|1062.3|1061.1|1060.9|1059.7|1062.3|1061.1|1060.7|1059.5|122
1750059900000|2025-06-16 07:45:00|1061|1059.8|1060.6|1059.4|1061.3|1060.1|1060.6|1059.4|49
1750060200000|2025-06-16 07:50:00|1060.7|1059.5|1061|1059.8|1061.1|1059.9|1060.6|1059.4|34
1750060500000|2025-06-16 07:55:00|1061.1|1059.9|1061.2|1060|1061.2|1060|1060.5|1059.3|84
1750060800000|2025-06-16 08:00:00|1061.1|1059.9|1060.6|1059.4|1061.2|1060|1059.8|1058.6|76
1750061100000|2025-06-16 08:05:00|1060.5|1059.3|1060.4|1059.2|1060.7|1059.5|1060.2|1059|19
1750061400000|2025-06-16 08:10:00|1060.5|1059.3|1061|1059.8|1061|1059.8|1060.3|1059.1|31
1750061700000|2025-06-16 08:15:00|1061.3|1060.1|1060.7|1059.5|1061.3|1060.1|1060.6|1059.4|39
1750062000000|2025-06-16 08:20:00|1060.8|1059.6|1060.2|1059|1061|1059.8|1060.2|1059|31
1750062300000|2025-06-16 08:25:00|1060.3|1059.1|1059.7|1058.5|1060.5|1059.3|1059.7|1058.5|46
1750062600000|2025-06-16 08:30:00|1059.9|1058.7|1060.1|1058.9|1060.2|1059|1059.7|1058.5|43
1750062900000|2025-06-16 08:35:00|1060|1058.8|1060|1058.8|1060.2|1059|1060|1058.8|23
1750063200000|2025-06-16 08:40:00|1059.7|1058.5|1059.3|1058.1|1059.7|1058.5|1059.1|1057.9|340
1750063500000|2025-06-16 08:45:00|1059.2|1058|1059|1057.8|1059.3|1058.1|1058.6|1057.4|71
1750063800000|2025-06-16 08:50:00|1058.9|1057.7|1058.3|1057.1|1059.1|1057.9|1058|1056.8|183
1750064100000|2025-06-16 08:55:00|1058.1|1056.9|1058.2|1057|1058.9|1057.7|1058.1|1056.9|122
1750064400000|2025-06-16 09:00:00|1058.3|1057.1|1058.9|1057.7|1058.9|1057.7|1058|1056.8|63
1750064700000|2025-06-16 09:05:00|1059.1|1057.9|1059.1|1057.9|1059.1|1057.9|1058.9|1057.7|80
1750065000000|2025-06-16 09:10:00|1059.3|1058.1|1059.1|1057.9|1059.4|1058.2|1059.1|1057.9|33
1750065300000|2025-06-16 09:15:00|1058.9|1057.7|1058.4|1057.2|1058.9|1057.7|1058.3|1057.1|77
1750065600000|2025-06-16 09:20:00|1058.6|1057.4|1058.2|1057|1058.6|1057.4|1058.2|1057|22
1750065900000|2025-06-16 09:25:00|1058.1|1056.9|1058.9|1057.7|1059.1|1057.9|1058.1|1056.9|28
1750066200000|2025-06-16 09:30:00|1058.6|1057.4|1058.6|1057.4|1058.9|1057.7|1058.4|1057.2|17
1750066500000|2025-06-16 09:35:00|1058.5|1057.3|1059.1|1057.9|1059.5|1058.3|1058.4|1057.2|179
1750066800000|2025-06-16 09:40:00|1059.2|1058|1058.4|1057.2|1059.2|1058|1058.3|1057.1|54
1750067100000|2025-06-16 09:45:00|1058.3|1057.1|1059.2|1058|1059.4|1058.2|1058.3|1057.1|32
1750067400000|2025-06-16 09:50:00|1059.1|1057.9|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|33
1750067700000|2025-06-16 09:55:00|1059|1057.8|1058.9|1057.7|1059.1|1057.9|1058.9|1057.7|3
1750068000000|2025-06-16 10:00:00|1059|1057.8|1059.4|1058.2|1059.4|1058.2|1058.9|1057.7|26
1750068300000|2025-06-16 10:05:00|1059.2|1058|1059.6|1058.4|1059.9|1058.7|1059.1|1057.9|208
1750068600000|2025-06-16 10:10:00|1059.5|1058.3|1059.4|1058.2|1059.6|1058.4|1059.1|1057.9|94
1750068900000|2025-06-16 10:15:00|1059.3|1058.1|1059.4|1058.2|1059.4|1058.2|1059.1|1057.9|42
1750069200000|2025-06-16 10:20:00|1059.1|1057.9|1059|1057.8|1059.4|1058.2|1059|1057.8|17
1750069500000|2025-06-16 10:25:00|1058.9|1057.7|1059.1|1057.9|1059.4|1058.2|1058.9|1057.7|2
1750069800000|2025-06-16 10:30:00|1059.2|1058|1059.4|1058.2|1059.4|1058.2|1059.1|1057.9|2
1750070100000|2025-06-16 10:35:00|1059.6|1058.4|1059.6|1058.4|1059.6|1058.4|1059.2|1058|77
1750070400000|2025-06-16 10:40:00|1059.5|1058.3|1059.8|1058.6|1059.8|1058.6|1059.4|1058.2|37
1750070700000|2025-06-16 10:45:00|1059.7|1058.5|1059.1|1057.9|1059.7|1058.5|1059.1|1057.9|46
1750071000000|2025-06-16 10:50:00|1058.9|1057.7|1058.7|1057.5|1059.1|1057.9|1058.6|1057.4|68
1750071300000|2025-06-16 10:55:00|1058.8|1057.6|1058.8|1057.6|1059.1|1057.9|1058.8|1057.6|25
1750071600000|2025-06-16 11:00:00|1059|1057.8|1059.3|1058.1|1059.6|1058.4|1058.6|1057.4|112
1750071900000|2025-06-16 11:05:00|1059.2|1058|1059.1|1057.9|1059.6|1058.4|1059.1|1057.9|20
1750072200000|2025-06-16 11:10:00|1059.2|1058|1059.6|1058.4|1059.6|1058.4|1059.2|1058|8
1750072500000|2025-06-16 11:15:00|1059.4|1058.2|1060.2|1059|1060.8|1059.6|1059.3|1058.1|183
1750072800000|2025-06-16 11:20:00|1060.3|1059.1|1060|1058.8|1060.3|1059.1|1059.8|1058.6|44
1750073100000|2025-06-16 11:25:00|1060.2|1059|1060.8|1059.6|1061|1059.8|1059.9|1058.7|94
1750073400000|2025-06-16 11:30:00|1060.7|1059.5|1060.7|1059.5|1060.9|1059.7|1060.6|1059.4|229
1750073700000|2025-06-16 11:35:00|1060.6|1059.4|1060.4|1059.2|1060.6|1059.4|1059.9|1058.7|126
1750074000000|2025-06-16 11:40:00|1060.3|1059.1|1060.8|1059.6|1060.9|1059.7|1060.2|1059|108
1750074300000|2025-06-16 11:45:00|1060.9|1059.7|1062.4|1061.2|1062.8|1061.6|1060.6|1059.4|238
1750074600000|2025-06-16 11:50:00|1062.3|1061.1|1064|1062.8|1064.5|1063.3|1062.3|1061.1|280
1750074900000|2025-06-16 11:55:00|1064.3|1063.1|1064.6|1063.4|1064.9|1063.7|1063.6|1062.4|505
1750075200000|2025-06-16 12:00:00|1064.5|1063.3|1063.4|1062.2|1064.8|1063.6|1063|1061.8|280
1750075500000|2025-06-16 12:05:00|1063.3|1062.1|1063.7|1062.5|1064.1|1062.9|1063.1|1061.9|229
1750075800000|2025-06-16 12:10:00|1063.5|1062.3|1064|1062.8|1064.3|1063.1|1063.5|1062.3|142
1750076100000|2025-06-16 12:15:00|1064.2|1063|1064.3|1063.1|1064.5|1063.3|1063.9|1062.7|154
1750076400000|2025-06-16 12:20:00|1064.2|1063|1064.5|1063.3|1064.6|1063.4|1064|1062.8|302
1750076700000|2025-06-16 12:25:00|1064.6|1063.4|1063.8|1062.6|1064.7|1063.5|1063.5|1062.3|401
1750077000000|2025-06-16 12:30:00|1063.7|1062.5|1063.1|1061.9|1064.1|1062.9|1063.1|1061.9|284
1750077300000|2025-06-16 12:35:00|1063.3|1062.1|1063.8|1062.6|1063.8|1062.6|1062.6|1061.4|268
1750077600000|2025-06-16 12:40:00|1063.7|1062.5|1063.5|1062.3|1063.8|1062.6|1063.3|1062.1|352
1750080600000|2025-06-16 13:30:00|1062.6|1061.4|1066.4|1065.2|1067.2|1066|1062.6|1061.4|3810
1750080900000|2025-06-16 13:35:00|1066.2|1065|1066.9|1065.7|1067.2|1066|1064.4|1063.2|1957
1750081200000|2025-06-16 13:40:00|1066.8|1065.6|1066.8|1065.6|1067.5|1066.3|1066.5|1065.3|1757
1750081500000|2025-06-16 13:45:00|1066.9|1065.7|1065|1063.8|1067|1065.8|1063.4|1062.2|1794
1750081800000|2025-06-16 13:50:00|1065.1|1063.9|1063.9|1062.7|1065.3|1064.1|1063.4|1062.2|1475
1750082100000|2025-06-16 13:55:00|1063.8|1062.6|1061.9|1060.7|1064.2|1063|1061.6|1060.4|1331
1750082400000|2025-06-16 14:00:00|1062|1060.8|1061.6|1060.4|1062.9|1061.7|1060.1|1058.9|2134
1750082700000|2025-06-16 14:05:00|1061.9|1060.7|1061.8|1060.6|1063.4|1062.2|1061.6|1060.4|1605
1750083000000|2025-06-16 14:10:00|1061.7|1060.5|1063.3|1062.1|1063.8|1062.6|1061.6|1060.4|1513
1750083300000|2025-06-16 14:15:00|1063|1061.8|1062.5|1061.3|1064.3|1063.1|1062|1060.8|1004
1750083600000|2025-06-16 14:20:00|1062.6|1061.4|1061.8|1060.6|1062.6|1061.4|1061.3|1060.1|558
1750083900000|2025-06-16 14:25:00|1061.7|1060.5|1058.8|1057.6|1061.8|1060.6|1058.6|1057.4|1341
1750084200000|2025-06-16 14:30:00|1058.5|1057.3|1055.8|1054.6|1058.8|1057.6|1055.5|1054.3|1597
1750084500000|2025-06-16 14:35:00|1055.6|1054.4|1057|1055.8|1057|1055.8|1055|1053.8|1073
1750084800000|2025-06-16 14:40:00|1057.2|1056|1057.9|1056.7|1058.3|1057.1|1056.1|1054.9|1569
1750085100000|2025-06-16 14:45:00|1057.8|1056.6|1058.6|1057.4|1058.6|1057.4|1057.4|1056.2|915
1750085400000|2025-06-16 14:50:00|1058.8|1057.6|1060.1|1058.9|1060.6|1059.4|1058.8|1057.6|956
1750085700000|2025-06-16 14:55:00|1059.9|1058.7|1060.6|1059.4|1060.8|1059.6|1059.1|1057.9|650
1750086000000|2025-06-16 15:00:00|1060.3|1059.1|1059.6|1058.4|1060.8|1059.6|1058.6|1057.4|1048
1750086300000|2025-06-16 15:05:00|1059.5|1058.3|1059.9|1058.7|1060.1|1058.9|1058.6|1057.4|612
1750086600000|2025-06-16 15:10:00|1060|1058.8|1058.1|1056.9|1060.1|1058.9|1058.1|1056.9|352
1750086900000|2025-06-16 15:15:00|1058.2|1057|1058.6|1057.4|1059.1|1057.9|1058.1|1056.9|400
1750087200000|2025-06-16 15:20:00|1058.4|1057.2|1058.6|1057.4|1059.1|1057.9|1057.9|1056.7|461
1750087500000|2025-06-16 15:25:00|1058.8|1057.6|1057.6|1056.4|1058.9|1057.7|1057.3|1056.1|362
1750087800000|2025-06-16 15:30:00|1057.9|1056.7|1056.3|1055.1|1058.6|1057.4|1056.1|1054.9|1045
1750088100000|2025-06-16 15:35:00|1056.1|1054.9|1057.2|1056|1057.5|1056.3|1056.1|1054.9|693
1750088400000|2025-06-16 15:40:00|1057.1|1055.9|1058.6|1057.4|1058.8|1057.6|1056.2|1055|493
1750088700000|2025-06-16 15:45:00|1058.5|1057.3|1059|1057.8|1059.3|1058.1|1058.3|1057.1|433
1750089000000|2025-06-16 15:50:00|1059.1|1057.9|1059.3|1058.1|1060.3|1059.1|1058.8|1057.6|1240
1750089300000|2025-06-16 15:55:00|1059.2|1058|1059.8|1058.6|1059.8|1058.6|1058.9|1057.7|328
1750089600000|2025-06-16 16:00:00|1060|1058.8|1058.5|1057.3|1060.3|1059.1|1058.1|1056.9|322
1750089900000|2025-06-16 16:05:00|1058.8|1057.6|1058.5|1057.3|1059.3|1058.1|1058|1056.8|705
1750090200000|2025-06-16 16:10:00|1058.4|1057.2|1058.5|1057.3|1058.8|1057.6|1058|1056.8|265
1750090500000|2025-06-16 16:15:00|1058.7|1057.5|1060.2|1059|1060.3|1059.1|1058.5|1057.3|432
1750090800000|2025-06-16 16:20:00|1060.3|1059.1|1061|1059.8|1061|1059.8|1060|1058.8|382
1750091100000|2025-06-16 16:25:00|1061.1|1059.9|1061.2|1060|1061.2|1060|1060.5|1059.3|415
1750091400000|2025-06-16 16:30:00|1061|1059.8|1061|1059.8|1061.5|1060.3|1060.5|1059.3|685
1750091700000|2025-06-16 16:35:00|1061.2|1060|1060.5|1059.3|1061.4|1060.2|1060.5|1059.3|587
1750092000000|2025-06-16 16:40:00|1060.6|1059.4|1060.6|1059.4|1060.9|1059.7|1059.7|1058.5|606
1750092300000|2025-06-16 16:45:00|1060.5|1059.3|1061.7|1060.5|1061.7|1060.5|1060.4|1059.2|1039
1750092600000|2025-06-16 16:50:00|1061.6|1060.4|1061.7|1060.5|1061.7|1060.5|1061.2|1060|778
1750092900000|2025-06-16 16:55:00|1061.5|1060.3|1061.2|1060|1061.5|1060.3|1061.2|1060|192
1750093200000|2025-06-16 17:00:00|1061.1|1059.9|1061|1059.8|1061.2|1060|1060.5|1059.3|385
1750093500000|2025-06-16 17:05:00|1060.9|1059.7|1060.2|1059|1060.9|1059.7|1060.2|1059|292
1750093800000|2025-06-16 17:10:00|1060.3|1059.1|1061.2|1060|1061.2|1060|1060.2|1059|195
1750094100000|2025-06-16 17:15:00|1061|1059.8|1061.2|1060|1061.2|1060|1060.2|1059|560
1750094400000|2025-06-16 17:20:00|1061.1|1059.9|1060.4|1059.2|1061.2|1060|1060.2|1059|204
1750094700000|2025-06-16 17:25:00|1060.2|1059|1060.7|1059.5|1061.2|1060|1059.7|1058.5|242
1750095000000|2025-06-16 17:30:00|1060.6|1059.4|1061.2|1060|1061.2|1060|1060.4|1059.2|211
1750095300000|2025-06-16 17:35:00|1061.1|1059.9|1061.7|1060.5|1061.7|1060.5|1060.9|1059.7|235
1750095600000|2025-06-16 17:40:00|1061.9|1060.7|1062.7|1061.5|1062.9|1061.7|1061.7|1060.5|522
1750095900000|2025-06-16 17:45:00|1062.9|1061.7|1063.7|1062.5|1063.9|1062.7|1062.7|1061.5|688
1750096200000|2025-06-16 17:50:00|1063.9|1062.7|1063.7|1062.5|1063.9|1062.7|1063.4|1062.2|373
1750096500000|2025-06-16 17:55:00|1063.8|1062.6|1063.9|1062.7|1063.9|1062.7|1063.4|1062.2|498
1750096800000|2025-06-16 18:00:00|1064.1|1062.9|1062.3|1061.1|1064.1|1062.9|1062.2|1061|1082
1750097100000|2025-06-16 18:05:00|1062.4|1061.2|1062.5|1061.3|1062.7|1061.5|1061.9|1060.7|1561
1750097400000|2025-06-16 18:10:00|1062.6|1061.4|1062.3|1061.1|1063.7|1062.5|1062.1|1060.9|1445
1750097700000|2025-06-16 18:15:00|1062.6|1061.4|1063|1061.8|1063|1061.8|1062.1|1060.9|1005
1750118400000|2025-06-17 00:00:00|1063.6|1062.4|1060|1058.8|1063.6|1062.4|1059|1057.8|955
1750118700000|2025-06-17 00:05:00|1060.1|1058.9|1058.3|1057.1|1060.5|1059.3|1057.8|1056.6|572
1750119000000|2025-06-17 00:10:00|1058.4|1057.2|1058.5|1057.3|1058.7|1057.5|1058.3|1057.1|584
1750119300000|2025-06-17 00:15:00|1058.6|1057.4|1059.2|1058|1059.4|1058.2|1058.2|1057|187
1750119600000|2025-06-17 00:20:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.7|1057.5|188
1750119900000|2025-06-17 00:25:00|1058.8|1057.6|1059.5|1058.3|1059.7|1058.5|1058.8|1057.6|103
1750120200000|2025-06-17 00:30:00|1059.4|1058.2|1060.5|1059.3|1060.7|1059.5|1059.4|1058.2|151
1750120500000|2025-06-17 00:35:00|1060.6|1059.4|1060.5|1059.3|1060.7|1059.5|1060.3|1059.1|57
1750120800000|2025-06-17 00:40:00|1060.3|1059.1|1059.7|1058.5|1060.5|1059.3|1059.7|1058.5|25
1750121100000|2025-06-17 00:45:00|1059.5|1058.3|1059.5|1058.3|1060|1058.8|1059.5|1058.3|106
1750121400000|2025-06-17 00:50:00|1059.6|1058.4|1059|1057.8|1059.6|1058.4|1058.5|1057.3|798
1750121700000|2025-06-17 00:55:00|1058.9|1057.7|1058.8|1057.6|1059.1|1057.9|1058.3|1057.1|751
1750122000000|2025-06-17 01:00:00|1058.6|1057.4|1058.6|1057.4|1059.4|1058.2|1058.6|1057.4|458
1750122300000|2025-06-17 01:05:00|1058.7|1057.5|1059.4|1058.2|1059.4|1058.2|1058.6|1057.4|140
1750122600000|2025-06-17 01:10:00|1059.3|1058.1|1058.9|1057.7|1059.7|1058.5|1058.9|1057.7|485
1750122900000|2025-06-17 01:15:00|1059|1057.8|1058.7|1057.5|1059.2|1058|1058.4|1057.2|243
1750123200000|2025-06-17 01:20:00|1058.9|1057.7|1059.2|1058|1059.2|1058|1058.7|1057.5|284
1750123500000|2025-06-17 01:25:00|1059|1057.8|1059.2|1058|1059.2|1058|1058.7|1057.5|106
1750123800000|2025-06-17 01:30:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1059.1|1057.9|505
1750124100000|2025-06-17 01:35:00|1059.5|1058.3|1059.7|1058.5|1059.7|1058.5|1059.5|1058.3|663
1750124400000|2025-06-17 01:40:00|1059.9|1058.7|1059.8|1058.6|1060.2|1059|1059.6|1058.4|390
1750124700000|2025-06-17 01:45:00|1059.7|1058.5|1059.7|1058.5|1060|1058.8|1059.2|1058|407
1750125000000|2025-06-17 01:50:00|1059.9|1058.7|1059.7|1058.5|1060|1058.8|1059.7|1058.5|159
1750125300000|2025-06-17 01:55:00|1059.6|1058.4|1060.3|1059.1|1060.6|1059.4|1059.3|1058.1|580
1750125600000|2025-06-17 02:00:00|1060.4|1059.2|1060|1058.8|1060.8|1059.6|1060|1058.8|385
1750125900000|2025-06-17 02:05:00|1060.2|1059|1060.1|1058.9|1060.3|1059.1|1059.7|1058.5|208
1750126200000|2025-06-17 02:10:00|1060|1058.8|1060.5|1059.3|1060.5|1059.3|1060|1058.8|336
1750126500000|2025-06-17 02:15:00|1060.4|1059.2|1060.2|1059|1060.7|1059.5|1060.2|1059|107
1750126800000|2025-06-17 02:20:00|1060.1|1058.9|1060.3|1059.1|1060.4|1059.2|1059.9|1058.7|232
1750127100000|2025-06-17 02:25:00|1060.2|1059|1060.2|1059|1060.4|1059.2|1060.2|1059|152
1750127400000|2025-06-17 02:30:00|1060.1|1058.9|1059.9|1058.7|1060.1|1058.9|1059.8|1058.6|251
1750127700000|2025-06-17 02:35:00|1060.1|1058.9|1060.8|1059.6|1060.8|1059.6|1060|1058.8|546
1750128000000|2025-06-17 02:40:00|1061|1059.8|1061.6|1060.4|1061.7|1060.5|1060.7|1059.5|240
1750128300000|2025-06-17 02:45:00|1061.7|1060.5|1062.2|1061|1062.7|1061.5|1061.7|1060.5|519
1750128600000|2025-06-17 02:50:00|1062.1|1060.9|1062.7|1061.5|1062.8|1061.6|1061.7|1060.5|409
1750128900000|2025-06-17 02:55:00|1062.8|1061.6|1063|1061.8|1063|1061.8|1062.4|1061.2|202
1750129200000|2025-06-17 03:00:00|1062.8|1061.6|1063.2|1062|1063.3|1062.1|1062.6|1061.4|178
1750129500000|2025-06-17 03:05:00|1063.3|1062.1|1063.3|1062.1|1063.5|1062.3|1063.1|1061.9|272
1750129800000|2025-06-17 03:10:00|1063.4|1062.2|1063.1|1061.9|1063.5|1062.3|1063.1|1061.9|238
1750130100000|2025-06-17 03:15:00|1063.2|1062|1061.8|1060.6|1063.3|1062.1|1061.2|1060|117
1750130400000|2025-06-17 03:20:00|1061.9|1060.7|1062.3|1061.1|1062.3|1061.1|1061.3|1060.1|79
1750130700000|2025-06-17 03:25:00|1062.5|1061.3|1062.5|1061.3|1063|1061.8|1062.4|1061.2|90
1750131000000|2025-06-17 03:30:00|1062.4|1061.2|1062.4|1061.2|1062.5|1061.3|1062.3|1061.1|14
1750131300000|2025-06-17 03:35:00|1062.3|1061.1|1062.5|1061.3|1062.5|1061.3|1062.3|1061.1|1
1750131600000|2025-06-17 03:40:00|1062.4|1061.2|1062.5|1061.3|1062.5|1061.3|1062.3|1061.1|4
1750131900000|2025-06-17 03:45:00|1062.8|1061.6|1062.7|1061.5|1062.8|1061.6|1062.7|1061.5|20
1750132200000|2025-06-17 03:50:00|1062.8|1061.6|1062.9|1061.7|1062.9|1061.7|1062.4|1061.2|23
1750132500000|2025-06-17 03:55:00|1063|1061.8|1062.8|1061.6|1063|1061.8|1062.8|1061.6|135
1750132800000|2025-06-17 04:00:00|1062.6|1061.4|1062.3|1061.1|1062.8|1061.6|1062.3|1061.1|26
1750133100000|2025-06-17 04:05:00|1062.5|1061.3|1062|1060.8|1062.5|1061.3|1062|1060.8|22
1750133400000|2025-06-17 04:10:00|1061.9|1060.7|1061.9|1060.7|1061.9|1060.7|1061.9|1060.7|1
1750133700000|2025-06-17 04:15:00|1061.8|1060.6|1062|1060.8|1062.3|1061.1|1061.8|1060.6|32
1750134000000|2025-06-17 04:20:00|||||||||15
1750134300000|2025-06-17 04:25:00|1061.8|1060.6|1062|1060.8|1062|1060.8|1061.8|1060.6|19
1750134600000|2025-06-17 04:30:00|1061.9|1060.7|1062.3|1061.1|1062.3|1061.1|1061.9|1060.7|2
1750134900000|2025-06-17 04:35:00|1062.2|1061|1062|1060.8|1062.3|1061.1|1062|1060.8|3
1750135200000|2025-06-17 04:40:00|||||||||6
1750135500000|2025-06-17 04:45:00|1062.3|1061.1|1062.3|1061.1|1062.8|1061.6|1062|1060.8|131
1750135800000|2025-06-17 04:50:00|1062.2|1061|1062|1060.8|1062.2|1061|1061.8|1060.6|95
1750136100000|2025-06-17 04:55:00|1062.2|1061|1062.3|1061.1|1062.3|1061.1|1062|1060.8|10
1750136400000|2025-06-17 05:00:00|1062.4|1061.2|1062.1|1060.9|1062.4|1061.2|1062.1|1060.9|2
1750136700000|2025-06-17 05:05:00|1062.3|1061.1|1062|1060.8|1062.3|1061.1|1062|1060.8|0
1750137000000|2025-06-17 05:10:00|1062.3|1061.1|1062.3|1061.1|1062.3|1061.1|1062|1060.8|37
1750137300000|2025-06-17 05:15:00|1062.2|1061|1061.5|1060.3|1062.2|1061|1061.5|1060.3|8
1750137600000|2025-06-17 05:20:00|1061.8|1060.6|1062|1060.8|1062|1060.8|1061.5|1060.3|9
1750137900000|2025-06-17 05:25:00|1061.9|1060.7|1062|1060.8|1062|1060.8|1061.8|1060.6|11
1750138200000|2025-06-17 05:30:00|1062.3|1061.1|1063.3|1062.1|1063.6|1062.4|1062.1|1060.9|70
1750138500000|2025-06-17 05:35:00|1063.6|1062.4|1064.6|1063.4|1064.6|1063.4|1063.6|1062.4|195
1750138800000|2025-06-17 05:40:00|1064.5|1063.3|1063.8|1062.6|1064.5|1063.3|1063.8|1062.6|203
1750139100000|2025-06-17 05:45:00|1063.6|1062.4|1064.3|1063.1|1064.6|1063.4|1063.6|1062.4|61
1750139400000|2025-06-17 05:50:00|1064.2|1063|1063.1|1061.9|1064.3|1063.1|1062.8|1061.6|197
1750139700000|2025-06-17 05:55:00|1063.2|1062|1063.6|1062.4|1063.6|1062.4|1063|1061.8|78
1750140000000|2025-06-17 06:00:00|1063.5|1062.3|1063.7|1062.5|1063.9|1062.7|1063.4|1062.2|219
1750140300000|2025-06-17 06:05:00|1063.8|1062.6|1063.9|1062.7|1063.9|1062.7|1063.6|1062.4|19
1750140600000|2025-06-17 06:10:00|1063.8|1062.6|1063.9|1062.7|1063.9|1062.7|1063.5|1062.3|11
1750140900000|2025-06-17 06:15:00|1063.6|1062.4|1064.3|1063.1|1064.4|1063.2|1063.6|1062.4|17
1750141200000|2025-06-17 06:20:00|1064.2|1063|1064.1|1062.9|1064.4|1063.2|1064.1|1062.9|26
1750141500000|2025-06-17 06:25:00|1064.2|1063|1064.3|1063.1|1064.4|1063.2|1063.9|1062.7|34
1750141800000|2025-06-17 06:30:00|1064.4|1063.2|1063.1|1061.9|1064.4|1063.2|1062.9|1061.7|31
1750142100000|2025-06-17 06:35:00|1063|1061.8|1061.4|1060.2|1063.1|1061.9|1061.4|1060.2|67
1750142400000|2025-06-17 06:40:00|1061.5|1060.3|1062.4|1061.2|1062.4|1061.2|1061.4|1060.2|26
1750142700000|2025-06-17 06:45:00|1062.3|1061.1|1062.6|1061.4|1062.9|1061.7|1062.1|1060.9|20
1750143000000|2025-06-17 06:50:00|1062.8|1061.6|1062.9|1061.7|1063.1|1061.9|1062.4|1061.2|14
1750143300000|2025-06-17 06:55:00|1062.6|1061.4|1062.8|1061.6|1062.9|1061.7|1062.4|1061.2|87
1750143600000|2025-06-17 07:00:00|1062.9|1061.7|1063.7|1062.5|1063.8|1062.6|1062.9|1061.7|34
1750143900000|2025-06-17 07:05:00|1063.6|1062.4|1063.9|1062.7|1064.1|1062.9|1063.6|1062.4|117
1750144200000|2025-06-17 07:10:00|1063.8|1062.6|1063.9|1062.7|1063.9|1062.7|1063.7|1062.5|73
1750144500000|2025-06-17 07:15:00|1063.7|1062.5|1063.6|1062.4|1063.7|1062.5|1063.3|1062.1|56
1750144800000|2025-06-17 07:20:00|1063.5|1062.3|1063.1|1061.9|1063.6|1062.4|1063|1061.8|26
1750145100000|2025-06-17 07:25:00|1063|1061.8|1063.1|1061.9|1063.1|1061.9|1062.9|1061.7|44
1750145400000|2025-06-17 07:30:00|||||||||31
1750145700000|2025-06-17 07:35:00|1063|1061.8|1063.8|1062.6|1063.8|1062.6|1063|1061.8|162
1750146000000|2025-06-17 07:40:00|1063.9|1062.7|1063.7|1062.5|1064.2|1063|1063.5|1062.3|93
1750146300000|2025-06-17 07:45:00|1063.8|1062.6|1063.9|1062.7|1064.1|1062.9|1063.5|1062.3|126
1750146600000|2025-06-17 07:50:00|1064.1|1062.9|1063.9|1062.7|1064.2|1063|1063.7|1062.5|40
1750146900000|2025-06-17 07:55:00|1064|1062.8|1063.6|1062.4|1064|1062.8|1063.6|1062.4|30
1750147200000|2025-06-17 08:00:00|1063.7|1062.5|1064.3|1063.1|1064.4|1063.2|1063.6|1062.4|45
1750147500000|2025-06-17 08:05:00|1064.2|1063|1064.1|1062.9|1064.3|1063.1|1064.1|1062.9|29
1750147800000|2025-06-17 08:10:00|1064.2|1063|1064|1062.8|1064.3|1063.1|1063.8|1062.6|25
1750148100000|2025-06-17 08:15:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.6|1062.4|9
1750148400000|2025-06-17 08:20:00|1063.6|1062.4|1063.6|1062.4|1064.1|1062.9|1063.3|1062.1|67
1750148700000|2025-06-17 08:25:00|1063.3|1062.1|1063.6|1062.4|1063.8|1062.6|1063.2|1062|67
1750149000000|2025-06-17 08:30:00|1063.7|1062.5|1063.2|1062|1063.8|1062.6|1063.2|1062|19
1750149300000|2025-06-17 08:35:00|1063.1|1061.9|1063.2|1062|1063.3|1062.1|1062.9|1061.7|30
1750149600000|2025-06-17 08:40:00|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|1063.2|1062|5
1750149900000|2025-06-17 08:45:00|||||||||5
1750150200000|2025-06-17 08:50:00|1063.4|1062.2|1063.2|1062|1063.6|1062.4|1062.8|1061.6|43
1750150500000|2025-06-17 08:55:00|1063.1|1061.9|1063.7|1062.5|1063.7|1062.5|1063.1|1061.9|44
1750150800000|2025-06-17 09:00:00|1063.8|1062.6|1063.6|1062.4|1064.1|1062.9|1063.4|1062.2|36
1750151100000|2025-06-17 09:05:00|1063.5|1062.3|1063.5|1062.3|1063.7|1062.5|1063.3|1062.1|18
1750151400000|2025-06-17 09:10:00|1063.7|1062.5|1064|1062.8|1064|1062.8|1063.5|1062.3|591
1750151700000|2025-06-17 09:15:00|1063.9|1062.7|1063.5|1062.3|1064|1062.8|1063.5|1062.3|21
1750152000000|2025-06-17 09:20:00|1063.4|1062.2|1062.7|1061.5|1063.4|1062.2|1062.5|1061.3|58
1750152300000|2025-06-17 09:25:00|1062.8|1061.6|1062.9|1061.7|1063|1061.8|1062.4|1061.2|39
1750152600000|2025-06-17 09:30:00|1062.8|1061.6|1062.7|1061.5|1063|1061.8|1062.6|1061.4|11
1750152900000|2025-06-17 09:35:00|1062.8|1061.6|1063.7|1062.5|1063.7|1062.5|1062.7|1061.5|25
1750153200000|2025-06-17 09:40:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.4|1062.2|14
1750153500000|2025-06-17 09:45:00|1063.5|1062.3|1062.9|1061.7|1063.5|1062.3|1062.8|1061.6|37
1750153800000|2025-06-17 09:50:00|1062.8|1061.6|1063|1061.8|1063.2|1062|1062.8|1061.6|53
1750154100000|2025-06-17 09:55:00|1062.9|1061.7|1062.9|1061.7|1062.9|1061.7|1062.7|1061.5|58
1750154400000|2025-06-17 10:00:00|1063|1061.8|1063.2|1062|1063.2|1062|1063|1061.8|20
1750154700000|2025-06-17 10:05:00|1063.1|1061.9|1063.2|1062|1063.2|1062|1063.1|1061.9|1
1750155000000|2025-06-17 10:10:00|1063.1|1061.9|1063.2|1062|1063.2|1062|1062.9|1061.7|6
1750155300000|2025-06-17 10:15:00|1063.3|1062.1|1063.1|1061.9|1063.4|1062.2|1063.1|1061.9|6
1750155600000|2025-06-17 10:20:00|1062.9|1061.7|1062.7|1061.5|1062.9|1061.7|1062.7|1061.5|12
1750155900000|2025-06-17 10:25:00|1062.6|1061.4|1062.7|1061.5|1062.9|1061.7|1062.5|1061.3|19
1750156200000|2025-06-17 10:30:00|1062.5|1061.3|1062.5|1061.3|1062.5|1061.3|1062.2|1061|98
1750156500000|2025-06-17 10:35:00|1062.7|1061.5|1062.5|1061.3|1063|1061.8|1062.2|1061|133
1750156800000|2025-06-17 10:40:00|1062.4|1061.2|1062.1|1060.9|1062.5|1061.3|1062|1060.8|53
1750157100000|2025-06-17 10:45:00|1062|1060.8|1062.2|1061|1062.2|1061|1061.8|1060.6|16
1750157400000|2025-06-17 10:50:00|1062|1060.8|1062.2|1061|1062.2|1061|1061.9|1060.7|28
1750157700000|2025-06-17 10:55:00|1062.4|1061.2|1062.5|1061.3|1062.5|1061.3|1062.1|1060.9|56
1750158000000|2025-06-17 11:00:00|1062.6|1061.4|1062.4|1061.2|1062.7|1061.5|1061.9|1060.7|67
1750158300000|2025-06-17 11:05:00|1062.3|1061.1|1062.7|1061.5|1062.8|1061.6|1062.3|1061.1|20
1750158600000|2025-06-17 11:10:00|1062.5|1061.3|1061.9|1060.7|1062.7|1061.5|1061.7|1060.5|92
1750158900000|2025-06-17 11:15:00|1061.7|1060.5|1061.9|1060.7|1062|1060.8|1061.6|1060.4|22
1750159200000|2025-06-17 11:20:00|1062|1060.8|1061.7|1060.5|1062|1060.8|1061.7|1060.5|96
1750159500000|2025-06-17 11:25:00|1061.6|1060.4|1061.7|1060.5|1061.7|1060.5|1061.2|1060|21
1750159800000|2025-06-17 11:30:00|1061.9|1060.7|1061.5|1060.3|1062|1060.8|1061.5|1060.3|161
1750160100000|2025-06-17 11:35:00|1061.7|1060.5|1062.6|1061.4|1062.7|1061.5|1061.7|1060.5|175
1750160400000|2025-06-17 11:40:00|1062.7|1061.5|1062.2|1061|1063|1061.8|1062.2|1061|74
1750160700000|2025-06-17 11:45:00|1062.3|1061.1|1063|1061.8|1063|1061.8|1062.2|1061|51
1750161000000|2025-06-17 11:50:00|1063.2|1062|1063.6|1062.4|1063.6|1062.4|1062.6|1061.4|351
1750161300000|2025-06-17 11:55:00|1063.5|1062.3|1063.6|1062.4|1063.7|1062.5|1063.4|1062.2|16
1750161600000|2025-06-17 12:00:00|1063.9|1062.7|1063.9|1062.7|1064.9|1063.7|1063.6|1062.4|142
1750161900000|2025-06-17 12:05:00|1064.1|1062.9|1062.9|1061.7|1064.1|1062.9|1062.6|1061.4|307
1750162200000|2025-06-17 12:10:00|1062.8|1061.6|1063.4|1062.2|1063.6|1062.4|1062.8|1061.6|122
1750162500000|2025-06-17 12:15:00|1063.6|1062.4|1064.6|1063.4|1064.6|1063.4|1063.4|1062.2|87
1750162800000|2025-06-17 12:20:00|1064.4|1063.2|1064.4|1063.2|1064.5|1063.3|1064.2|1063|196
1750163100000|2025-06-17 12:25:00|1064.3|1063.1|1064.4|1063.2|1064.4|1063.2|1064.2|1063|131
1750163400000|2025-06-17 12:30:00|1064.6|1063.4|1064.3|1063.1|1064.6|1063.4|1064.1|1062.9|198
1750163700000|2025-06-17 12:35:00|1064.2|1063|1064.7|1063.5|1064.9|1063.7|1064.1|1062.9|184
1750164000000|2025-06-17 12:40:00|1064.6|1063.4|1064.7|1063.5|1064.9|1063.7|1064.2|1063|241
1750167000000|2025-06-17 13:30:00|1064.9|1063.7|1064.8|1063.6|1065.8|1064.6|1063.5|1062.3|2595
1750167300000|2025-06-17 13:35:00|1064.9|1063.7|1062.7|1061.5|1064.9|1063.7|1061.1|1059.9|1542
1750167600000|2025-06-17 13:40:00|1062.5|1061.3|1061.5|1060.3|1062.7|1061.5|1060.5|1059.3|1397
1750167900000|2025-06-17 13:45:00|1061.2|1060|1063.5|1062.3|1063.6|1062.4|1061|1059.8|1558
1750168200000|2025-06-17 13:50:00|1063.8|1062.6|1065.4|1064.2|1065.4|1064.2|1062.9|1061.7|845
1750168500000|2025-06-17 13:55:00|1065.1|1063.9|1065.2|1064|1065.3|1064.1|1063.8|1062.6|935
1750168800000|2025-06-17 14:00:00|1065|1063.8|1064.6|1063.4|1065.2|1064|1063.7|1062.5|1097
1750169100000|2025-06-17 14:05:00|1064.4|1063.2|1065.1|1063.9|1065.1|1063.9|1064.1|1062.9|525
1750169400000|2025-06-17 14:10:00|1065.4|1064.2|1064.9|1063.7|1065.7|1064.5|1064.6|1063.4|756
1750169700000|2025-06-17 14:15:00|1065|1063.8|1066.1|1064.9|1066.5|1065.3|1064.8|1063.6|918
1750170000000|2025-06-17 14:20:00|1066.2|1065|1066.1|1064.9|1066.4|1065.2|1065.3|1064.1|868
1750170300000|2025-06-17 14:25:00|1066|1064.8|1067.1|1065.9|1067.2|1066|1065.8|1064.6|758
1750170600000|2025-06-17 14:30:00|1066.9|1065.7|1067.1|1065.9|1067.4|1066.2|1065.5|1064.3|1615
1750170900000|2025-06-17 14:35:00|1067|1065.8|1067.8|1066.6|1067.8|1066.6|1066.8|1065.6|928
1750171200000|2025-06-17 14:40:00|1067.6|1066.4|1068.1|1066.9|1068.6|1067.4|1067.5|1066.3|749
1750171500000|2025-06-17 14:45:00|1068|1066.8|1068.1|1066.9|1068.4|1067.2|1066.8|1065.6|790
1750171800000|2025-06-17 14:50:00|1068.2|1067|1067|1065.8|1068.4|1067.2|1067|1065.8|843
1750172100000|2025-06-17 14:55:00|1066.8|1065.6|1067.2|1066|1067.7|1066.5|1066.7|1065.5|631
1750172400000|2025-06-17 15:00:00|1066.9|1065.7|1067.1|1065.9|1067.4|1066.2|1066.5|1065.3|527
1750172700000|2025-06-17 15:05:00|1067.4|1066.2|1068.9|1067.7|1068.9|1067.7|1066.6|1065.4|489
1750173000000|2025-06-17 15:10:00|1068.8|1067.6|1068.7|1067.5|1068.8|1067.6|1068.5|1067.3|688
1750173300000|2025-06-17 15:15:00|1068.8|1067.6|1068.2|1067|1068.8|1067.6|1068|1066.8|486
1750173600000|2025-06-17 15:20:00|1068.5|1067.3|1067.5|1066.3|1068.5|1067.3|1067|1065.8|950
1750173900000|2025-06-17 15:25:00|1067.4|1066.2|1068.1|1066.9|1068.5|1067.3|1067.4|1066.2|1242
1750174200000|2025-06-17 15:30:00|1068.3|1067.1|1068.7|1067.5|1068.9|1067.7|1068.1|1066.9|1073
1750174500000|2025-06-17 15:35:00|1068.4|1067.2|1067.9|1066.7|1068.5|1067.3|1067.4|1066.2|2079
1750174800000|2025-06-17 15:40:00|1068|1066.8|1068.9|1067.7|1068.9|1067.7|1067.9|1066.7|1097
1750175100000|2025-06-17 15:45:00|1069.1|1067.9|1067.6|1066.4|1069.2|1068|1067.6|1066.4|446
1750175400000|2025-06-17 15:50:00|1067.8|1066.6|1068.4|1067.2|1068.7|1067.5|1067.6|1066.4|441
1750175700000|2025-06-17 15:55:00|1068.6|1067.4|1069.1|1067.9|1069.1|1067.9|1068.3|1067.1|377
1750176000000|2025-06-17 16:00:00|1069.2|1068|1069.1|1067.9|1069.9|1068.7|1068.9|1067.7|544
1750176300000|2025-06-17 16:05:00|1069|1067.8|1069|1067.8|1069.5|1068.3|1069|1067.8|676
1750176600000|2025-06-17 16:10:00|1069.1|1067.9|1068.6|1067.4|1069.2|1068|1068|1066.8|747
1750176900000|2025-06-17 16:15:00|1068.7|1067.5|1068.9|1067.7|1069|1067.8|1068.4|1067.2|770
1750177200000|2025-06-17 16:20:00|1068.7|1067.5|1067.9|1066.7|1068.8|1067.6|1067.4|1066.2|449
1750177500000|2025-06-17 16:25:00|1067.8|1066.6|1068|1066.8|1068.7|1067.5|1067.2|1066|515
1750177800000|2025-06-17 16:30:00|1067.7|1066.5|1067.5|1066.3|1068.2|1067|1067.5|1066.3|927
1750178100000|2025-06-17 16:35:00|1067.3|1066.1|1067.5|1066.3|1067.8|1066.6|1067|1065.8|747
1750178400000|2025-06-17 16:40:00|1067.3|1066.1|1067.5|1066.3|1068|1066.8|1067.2|1066|1370
1750178700000|2025-06-17 16:45:00|1067.4|1066.2|1067.5|1066.3|1068.1|1066.9|1067.4|1066.2|378
1750179000000|2025-06-17 16:50:00|1067.4|1066.2|1068|1066.8|1068|1066.8|1067.4|1066.2|293
1750179300000|2025-06-17 16:55:00|1068.1|1066.9|1068.1|1066.9|1068.4|1067.2|1067.9|1066.7|327
1750179600000|2025-06-17 17:00:00|1068.2|1067|1068.8|1067.6|1068.8|1067.6|1068.2|1067|190
1750179900000|2025-06-17 17:05:00|1068.7|1067.5|1068.9|1067.7|1068.9|1067.7|1068.4|1067.2|533
1750180200000|2025-06-17 17:10:00|1069|1067.8|1068.5|1067.3|1069|1067.8|1068.4|1067.2|579
1750180500000|2025-06-17 17:15:00|1068.4|1067.2|1068.2|1067|1068.5|1067.3|1068.2|1067|334
1750180800000|2025-06-17 17:20:00|1068.4|1067.2|1068.4|1067.2|1068.5|1067.3|1068.2|1067|423
1750181100000|2025-06-17 17:25:00|1068.2|1067|1067.8|1066.6|1068.4|1067.2|1067.6|1066.4|432
1750181400000|2025-06-17 17:30:00|1067.9|1066.7|1067.9|1066.7|1068.1|1066.9|1067.6|1066.4|354
1750181700000|2025-06-17 17:35:00|1068|1066.8|1067.9|1066.7|1068|1066.8|1067.7|1066.5|325
1750182000000|2025-06-17 17:40:00|1067.8|1066.6|1067.8|1066.6|1068|1066.8|1067.6|1066.4|533
1750182300000|2025-06-17 17:45:00|1067.7|1066.5|1067.7|1066.5|1068|1066.8|1067.2|1066|443
1750182600000|2025-06-17 17:50:00|1067.6|1066.4|1067.7|1066.5|1068|1066.8|1067.5|1066.3|487
1750182900000|2025-06-17 17:55:00|1067.9|1066.7|1067.7|1066.5|1068.2|1067|1067.7|1066.5|250
1750183200000|2025-06-17 18:00:00|1067.6|1066.4|1067.7|1066.5|1068|1066.8|1067.5|1066.3|883
1750183500000|2025-06-17 18:05:00|1067.5|1066.3|1068.2|1067|1068.2|1067|1067.4|1066.2|1198
1750183800000|2025-06-17 18:10:00|1068|1066.8|1069.6|1068.4|1069.6|1068.4|1068|1066.8|2726
1750184100000|2025-06-17 18:15:00|1069.7|1068.5|1069.3|1068.1|1070.2|1069|1069.2|1068|2055
1750204800000|2025-06-18 00:00:00|1068.4|1067.2|1066.2|1065|1068.5|1067.3|1065.6|1064.4|721
1750205100000|2025-06-18 00:05:00|1066.3|1065.1|1066.3|1065.1|1066.7|1065.5|1065.3|1064.1|375
1750205400000|2025-06-18 00:10:00|1066.6|1065.4|1067.3|1066.1|1067.4|1066.2|1066.2|1065|34
1750205700000|2025-06-18 00:15:00|1067.6|1066.4|1067.3|1066.1|1067.6|1066.4|1066.8|1065.6|20
1750206000000|2025-06-18 00:20:00|1067.4|1066.2|1067.4|1066.2|1067.6|1066.4|1067.2|1066|43
1750206300000|2025-06-18 00:25:00|1067.5|1066.3|1067.8|1066.6|1067.8|1066.6|1067.5|1066.3|21
1750206600000|2025-06-18 00:30:00|1067.6|1066.4|1067.5|1066.3|1067.6|1066.4|1067.5|1066.3|20
1750206900000|2025-06-18 00:35:00|1067.6|1066.4|1068.2|1067|1068.2|1067|1067.3|1066.1|36
1750207200000|2025-06-18 00:40:00|1068.3|1067.1|1068.4|1067.2|1068.7|1067.5|1068|1066.8|166
1750207500000|2025-06-18 00:45:00|1068.7|1067.5|1068.8|1067.6|1068.9|1067.7|1068.6|1067.4|38
1750207800000|2025-06-18 00:50:00|1068.9|1067.7|1068.7|1067.5|1069.1|1067.9|1068.7|1067.5|16
1750208100000|2025-06-18 00:55:00|1068.5|1067.3|1067.5|1066.3|1068.7|1067.5|1067.5|1066.3|40
1750208400000|2025-06-18 01:00:00|1067.4|1066.2|1068.9|1067.7|1068.9|1067.7|1067|1065.8|75
1750208700000|2025-06-18 01:05:00|1068.8|1067.6|1069|1067.8|1069.2|1068|1068.7|1067.5|97
1750209000000|2025-06-18 01:10:00|1069.2|1068|1069|1067.8|1069.2|1068|1068.5|1067.3|96
1750209300000|2025-06-18 01:15:00|1069.1|1067.9|1069.7|1068.5|1069.7|1068.5|1069.1|1067.9|26
1750209600000|2025-06-18 01:20:00|1069.6|1068.4|1069.5|1068.3|1069.7|1068.5|1069.4|1068.2|15
1750209900000|2025-06-18 01:25:00|1069.6|1068.4|1069.2|1068|1069.6|1068.4|1069|1067.8|15
1750210200000|2025-06-18 01:30:00|1069.3|1068.1|1068.9|1067.7|1069.3|1068.1|1068.9|1067.7|17
1750210500000|2025-06-18 01:35:00|1069|1067.8|1069.3|1068.1|1069.3|1068.1|1068.6|1067.4|71
1750210800000|2025-06-18 01:40:00|1069.1|1067.9|1069.1|1067.9|1069.2|1068|1069.1|1067.9|55
1750211100000|2025-06-18 01:45:00|1068.9|1067.7|1068.7|1067.5|1068.9|1067.7|1068.5|1067.3|41
1750211400000|2025-06-18 01:50:00|1068.5|1067.3|1068.4|1067.2|1068.7|1067.5|1068.1|1066.9|75
1750211700000|2025-06-18 01:55:00|1068.5|1067.3|1068.2|1067|1068.8|1067.6|1068.2|1067|47
1750212000000|2025-06-18 02:00:00|1068.3|1067.1|1068.7|1067.5|1068.7|1067.5|1068.2|1067|45
1750212300000|2025-06-18 02:05:00|1068.8|1067.6|1068.7|1067.5|1069|1067.8|1068.7|1067.5|13
1750212600000|2025-06-18 02:10:00|1068.8|1067.6|1068.8|1067.6|1069.2|1068|1068.7|1067.5|31
1750212900000|2025-06-18 02:15:00|1069|1067.8|1069.1|1067.9|1069.2|1068|1069|1067.8|1
1750213200000|2025-06-18 02:20:00|1069|1067.8|1069|1067.8|1069|1067.8|1069|1067.8|2
1750213500000|2025-06-18 02:25:00|||||||||4
1750213800000|2025-06-18 02:30:00|1069.2|1068|1069.5|1068.3|1069.8|1068.6|1069.1|1067.9|158
1750214100000|2025-06-18 02:35:00|1069.4|1068.2|1069.6|1068.4|1069.6|1068.4|1069.3|1068.1|38
1750214400000|2025-06-18 02:40:00|1069.5|1068.3|1069.7|1068.5|1069.9|1068.7|1069.4|1068.2|207
1750214700000|2025-06-18 02:45:00|1069.8|1068.6|1069.6|1068.4|1069.8|1068.6|1069.6|1068.4|6
1750215000000|2025-06-18 02:50:00|1069.8|1068.6|1069.7|1068.5|1069.8|1068.6|1069.6|1068.4|6
1750215300000|2025-06-18 02:55:00|1069.8|1068.6|1070.2|1069|1070.4|1069.2|1069.7|1068.5|107
1750215600000|2025-06-18 03:00:00|1070.3|1069.1|1070.1|1068.9|1070.3|1069.1|1070.1|1068.9|7
1750215900000|2025-06-18 03:05:00|1070|1068.8|1069.7|1068.5|1070.1|1068.9|1069.7|1068.5|58
1750216200000|2025-06-18 03:10:00|1069.8|1068.6|1069.8|1068.6|1069.8|1068.6|1069.6|1068.4|24
1750216500000|2025-06-18 03:15:00|1070|1068.8|1069.8|1068.6|1070|1068.8|1069.7|1068.5|4
1750216800000|2025-06-18 03:20:00|1069.7|1068.5|1069.5|1068.3|1069.8|1068.6|1069.4|1068.2|21
1750217100000|2025-06-18 03:25:00|1069.4|1068.2|1069.4|1068.2|1069.4|1068.2|1069.3|1068.1|4
1750217400000|2025-06-18 03:30:00|1069.3|1068.1|1069.1|1067.9|1069.3|1068.1|1069.1|1067.9|3
1750217700000|2025-06-18 03:35:00|1068.9|1067.7|1068.8|1067.6|1069|1067.8|1068.5|1067.3|188
1750218000000|2025-06-18 03:40:00|1068.9|1067.7|1068.8|1067.6|1069|1067.8|1068.8|1067.6|5
1750218300000|2025-06-18 03:45:00|1068.9|1067.7|1069.2|1068|1069.2|1068|1068.9|1067.7|3
1750218600000|2025-06-18 03:50:00|1069.1|1067.9|1069.1|1067.9|1069.1|1067.9|1069.1|1067.9|0
1750218900000|2025-06-18 03:55:00|1069|1067.8|1069.1|1067.9|1069.1|1067.9|1069|1067.8|5
1750219200000|2025-06-18 04:00:00|1069.2|1068|1069.3|1068.1|1069.3|1068.1|1069.2|1068|2
1750219500000|2025-06-18 04:05:00|1069.5|1068.3|1069.6|1068.4|1069.6|1068.4|1069.4|1068.2|10
1750219800000|2025-06-18 04:10:00|||||||||1
1750220100000|2025-06-18 04:15:00|||||||||2
1750220400000|2025-06-18 04:20:00|1069.3|1068.1|1069.3|1068.1|1069.6|1068.4|1069.3|1068.1|4
1750220700000|2025-06-18 04:25:00|||||||||1
1750221000000|2025-06-18 04:30:00|1069.4|1068.2|1069.3|1068.1|1069.6|1068.4|1069.3|1068.1|8
1750221300000|2025-06-18 04:35:00|||||||||4
1750221600000|2025-06-18 04:40:00|||||||||6
1750221900000|2025-06-18 04:45:00|||||||||2
1750222200000|2025-06-18 04:50:00|1069.4|1068.2|1069.3|1068.1|1069.4|1068.2|1069.2|1068|7
1750222800000|2025-06-18 05:00:00|||||||||3
1750223100000|2025-06-18 05:05:00|1069.4|1068.2|1069.3|1068.1|1069.5|1068.3|1069.3|1068.1|2
1750223400000|2025-06-18 05:10:00|1069.4|1068.2|1069.3|1068.1|1069.4|1068.2|1069.3|1068.1|10
1750224000000|2025-06-18 05:20:00|1069.1|1067.9|1069.1|1067.9|1069.1|1067.9|1069.1|1067.9|2
1750224300000|2025-06-18 05:25:00|1069.2|1068|1069|1067.8|1069.3|1068.1|1069|1067.8|48
1750224600000|2025-06-18 05:30:00|1069.2|1068|1067.9|1066.7|1069.2|1068|1067.9|1066.7|80
1750224900000|2025-06-18 05:35:00|1068|1066.8|1067.7|1066.5|1068.2|1067|1067.7|1066.5|36
1750225200000|2025-06-18 05:40:00|1067.8|1066.6|1067.7|1066.5|1067.9|1066.7|1067.7|1066.5|23
1750225500000|2025-06-18 05:45:00|1067.9|1066.7|1067.9|1066.7|1068|1066.8|1067.6|1066.4|46
1750225800000|2025-06-18 05:50:00|1068|1066.8|1068.1|1066.9|1068.2|1067|1067.9|1066.7|5
1750226100000|2025-06-18 05:55:00|1068.2|1067|1068.4|1067.2|1068.4|1067.2|1068.1|1066.9|8
1750226400000|2025-06-18 06:00:00|1068.7|1067.5|1068.4|1067.2|1069.1|1067.9|1068.2|1067|51
1750226700000|2025-06-18 06:05:00|1068.5|1067.3|1068.7|1067.5|1068.7|1067.5|1068.4|1067.2|7
1750227000000|2025-06-18 06:10:00|1068.6|1067.4|1067.9|1066.7|1068.7|1067.5|1067.7|1066.5|169
1750227300000|2025-06-18 06:15:00|1067.8|1066.6|1068.1|1066.9|1068.2|1067|1067.6|1066.4|19
1750227600000|2025-06-18 06:20:00|1067.9|1066.7|1068|1066.8|1068.3|1067.1|1067.9|1066.7|10
1750227900000|2025-06-18 06:25:00|1068.1|1066.9|1068.2|1067|1068.4|1067.2|1068|1066.8|25
1750228200000|2025-06-18 06:30:00|1068.1|1066.9|1067.8|1066.6|1068.3|1067.1|1067.6|1066.4|110
1750228500000|2025-06-18 06:35:00|1067.9|1066.7|1068.2|1067|1068.3|1067.1|1067.7|1066.5|44
1750228800000|2025-06-18 06:40:00|1068.1|1066.9|1068.5|1067.3|1068.5|1067.3|1068.1|1066.9|20
1750229100000|2025-06-18 06:45:00|1068.4|1067.2|1068.7|1067.5|1068.7|1067.5|1068.2|1067|26
1750229400000|2025-06-18 06:50:00|1068.9|1067.7|1069.6|1068.4|1069.9|1068.7|1068.9|1067.7|69
1750229700000|2025-06-18 06:55:00|1069.5|1068.3|1069.4|1068.2|1069.6|1068.4|1069.4|1068.2|14
1750230000000|2025-06-18 07:00:00|1069.5|1068.3|1069.6|1068.4|1069.6|1068.4|1069.4|1068.2|6
1750230300000|2025-06-18 07:05:00|1069.5|1068.3|1069.4|1068.2|1069.6|1068.4|1069.4|1068.2|16
1750230600000|2025-06-18 07:10:00|||||||||38
1750230900000|2025-06-18 07:15:00|1069.3|1068.1|1069.6|1068.4|1069.6|1068.4|1069.3|1068.1|194
1750231200000|2025-06-18 07:20:00|1069.5|1068.3|1069.6|1068.4|1069.6|1068.4|1069.3|1068.1|10
1750231500000|2025-06-18 07:25:00|1069.5|1068.3|1069.6|1068.4|1069.6|1068.4|1069.4|1068.2|5
1750231800000|2025-06-18 07:30:00|1069.5|1068.3|1069.9|1068.7|1069.9|1068.7|1069.5|1068.3|24
1750232100000|2025-06-18 07:35:00|1069.7|1068.5|1069.8|1068.6|1069.9|1068.7|1069.7|1068.5|26
1750232400000|2025-06-18 07:40:00|1069.9|1068.7|1070|1068.8|1070.1|1068.9|1069.9|1068.7|32
1750232700000|2025-06-18 07:45:00|1070.1|1068.9|1070|1068.8|1070.1|1068.9|1069.6|1068.4|15
1750233000000|2025-06-18 07:50:00|1069.9|1068.7|1070.2|1069|1070.4|1069.2|1069.9|1068.7|88
1750233300000|2025-06-18 07:55:00|1070.1|1068.9|1069.9|1068.7|1070.2|1069|1069.7|1068.5|30
1750233600000|2025-06-18 08:00:00|1069.8|1068.6|1070.1|1068.9|1070.2|1069|1069.8|1068.6|10
1750233900000|2025-06-18 08:05:00|1070|1068.8|1070.2|1069|1070.2|1069|1069.9|1068.7|1
1750234200000|2025-06-18 08:10:00|1070.1|1068.9|1070.5|1069.3|1070.5|1069.3|1070.1|1068.9|43
1750234500000|2025-06-18 08:15:00|1071|1069.8|1070.5|1069.3|1071|1069.8|1070.4|1069.2|103
1750234800000|2025-06-18 08:20:00|1070.6|1069.4|1070.5|1069.3|1070.8|1069.6|1070.4|1069.2|593
1750235100000|2025-06-18 08:25:00|1070.7|1069.5|1070.2|1069|1070.7|1069.5|1070.2|1069|61
1750235400000|2025-06-18 08:30:00|1070.1|1068.9|1069.9|1068.7|1070.2|1069|1069.6|1068.4|75
1750235700000|2025-06-18 08:35:00|1069.8|1068.6|1070.3|1069.1|1070.4|1069.2|1069.8|1068.6|59
1750236000000|2025-06-18 08:40:00|1070.2|1069|1070.1|1068.9|1070.5|1069.3|1070.1|1068.9|100
1750236300000|2025-06-18 08:45:00|1070.2|1069|1070.5|1069.3|1070.5|1069.3|1070.1|1068.9|20
1750236600000|2025-06-18 08:50:00|1070.4|1069.2|1070.2|1069|1070.5|1069.3|1070|1068.8|42
1750236900000|2025-06-18 08:55:00|1070|1068.8|1070.2|1069|1070.2|1069|1070|1068.8|4
1750237200000|2025-06-18 09:00:00|1070.3|1069.1|1069.4|1068.2|1070.3|1069.1|1069.4|1068.2|89
1750237500000|2025-06-18 09:05:00|1069.5|1068.3|1069|1067.8|1069.5|1068.3|1069|1067.8|28
1750237800000|2025-06-18 09:10:00|1068.9|1067.7|1069.1|1067.9|1069.3|1068.1|1068.8|1067.6|23
1750238100000|2025-06-18 09:15:00|1069.2|1068|1069.3|1068.1|1069.4|1068.2|1069.1|1067.9|43
1750238400000|2025-06-18 09:20:00|1069.5|1068.3|1069.6|1068.4|1069.7|1068.5|1069.5|1068.3|7
1750238700000|2025-06-18 09:25:00|1069.7|1068.5|1069.8|1068.6|1069.8|1068.6|1069.5|1068.3|35
1750239000000|2025-06-18 09:30:00|1069.9|1068.7|1069.3|1068.1|1070|1068.8|1069.3|1068.1|74
1750239300000|2025-06-18 09:35:00|1069.4|1068.2|1069.1|1067.9|1069.5|1068.3|1069.1|1067.9|75
1750239600000|2025-06-18 09:40:00|1068.8|1067.6|1068|1066.8|1069|1067.8|1067.8|1066.6|269
1750239900000|2025-06-18 09:45:00|1068.2|1067|1067.8|1066.6|1068.3|1067.1|1067.7|1066.5|168
1750240200000|2025-06-18 09:50:00|1067.9|1066.7|1067.6|1066.4|1067.9|1066.7|1067.3|1066.1|106
1750240500000|2025-06-18 09:55:00|1067.7|1066.5|1066.9|1065.7|1067.8|1066.6|1066.6|1065.4|23
1750240800000|2025-06-18 10:00:00|1067|1065.8|1067.2|1066|1067.4|1066.2|1066.9|1065.7|38
1750241100000|2025-06-18 10:05:00|1067.1|1065.9|1067.4|1066.2|1067.6|1066.4|1067.1|1065.9|39
1750241400000|2025-06-18 10:10:00|1067.5|1066.3|1067.9|1066.7|1067.9|1066.7|1067.4|1066.2|249
1750241700000|2025-06-18 10:15:00|1067.7|1066.5|1068.2|1067|1068.4|1067.2|1067.7|1066.5|209
1750242000000|2025-06-18 10:20:00|1068.3|1067.1|1068.1|1066.9|1068.4|1067.2|1067.9|1066.7|10
1750242300000|2025-06-18 10:25:00|1067.9|1066.7|1067.6|1066.4|1067.9|1066.7|1067.6|1066.4|45
1750242600000|2025-06-18 10:30:00|1067.7|1066.5|1068.2|1067|1068.4|1067.2|1067.6|1066.4|45
1750242900000|2025-06-18 10:35:00|1067.9|1066.7|1067.5|1066.3|1068.2|1067|1067.5|1066.3|35
1750243200000|2025-06-18 10:40:00|1067.7|1066.5|1067.5|1066.3|1067.8|1066.6|1067.4|1066.2|44
1750243500000|2025-06-18 10:45:00|1067.6|1066.4|1067.8|1066.6|1067.9|1066.7|1067.4|1066.2|14
1750243800000|2025-06-18 10:50:00|1067.7|1066.5|1067.3|1066.1|1067.7|1066.5|1066.9|1065.7|138
1750244100000|2025-06-18 10:55:00|1067.2|1066|1066.8|1065.6|1067.2|1066|1066.8|1065.6|131
1750244400000|2025-06-18 11:00:00|1066.9|1065.7|1067.1|1065.9|1067.4|1066.2|1066.9|1065.7|137
1750244700000|2025-06-18 11:05:00|1066.9|1065.7|1066.9|1065.7|1067.2|1066|1066.6|1065.4|111
1750245000000|2025-06-18 11:10:00|1066.8|1065.6|1066.9|1065.7|1066.9|1065.7|1066.6|1065.4|19
1750245300000|2025-06-18 11:15:00|1067|1065.8|1067.4|1066.2|1067.4|1066.2|1066.9|1065.7|251
1750245600000|2025-06-18 11:20:00|1067.2|1066|1067.6|1066.4|1067.7|1066.5|1067.1|1065.9|62
1750245900000|2025-06-18 11:25:00|1067.7|1066.5|1067.4|1066.2|1067.7|1066.5|1067.3|1066.1|201
1750246200000|2025-06-18 11:30:00|1067.6|1066.4|1068|1066.8|1068.4|1067.2|1067.4|1066.2|143
1750246500000|2025-06-18 11:35:00|1067.9|1066.7|1067.8|1066.6|1068|1066.8|1067.5|1066.3|24
1750246800000|2025-06-18 11:40:00|1067.9|1066.7|1068.4|1067.2|1068.7|1067.5|1067.8|1066.6|38
1750247100000|2025-06-18 11:45:00|1068.5|1067.3|1068.5|1067.3|1068.6|1067.4|1068.1|1066.9|110
1750247400000|2025-06-18 11:50:00|1068.6|1067.4|1068.8|1067.6|1068.8|1067.6|1068.3|1067.1|26
1750247700000|2025-06-18 11:55:00|1069|1067.8|1069.8|1068.6|1069.9|1068.7|1068.8|1067.6|109
1750248000000|2025-06-18 12:00:00|1069.7|1068.5|1070.1|1068.9|1070.1|1068.9|1069.6|1068.4|84
1750248300000|2025-06-18 12:05:00|1070.3|1069.1|1070.6|1069.4|1070.8|1069.6|1070.2|1069|127
1750248600000|2025-06-18 12:10:00|1070.3|1069.1|1071|1069.8|1071.1|1069.9|1070.3|1069.1|205
1750248900000|2025-06-18 12:15:00|1071.1|1069.9|1070.6|1069.4|1071.1|1069.9|1070.5|1069.3|49
1750249200000|2025-06-18 12:20:00|1070.5|1069.3|1070.2|1069|1070.8|1069.6|1070|1068.8|101
1750249500000|2025-06-18 12:25:00|1070.1|1068.9|1069.3|1068.1|1070.2|1069|1069.1|1067.9|94
1750249800000|2025-06-18 12:30:00|1069.2|1068|1069.3|1068.1|1069.5|1068.3|1069.1|1067.9|92
1750250100000|2025-06-18 12:35:00|1069.6|1068.4|1069.2|1068|1069.6|1068.4|1069.2|1068|160
1750250400000|2025-06-18 12:40:00|1069.1|1067.9|1067.9|1066.7|1069.1|1067.9|1067.8|1066.6|240
1750253400000|2025-06-18 13:30:00|1067.3|1066.1|1068.8|1067.6|1068.8|1067.6|1066.6|1065.4|1862
1750253700000|2025-06-18 13:35:00|1069.1|1067.9|1067.3|1066.1|1069.1|1067.9|1066.5|1065.3|1020
1750254000000|2025-06-18 13:40:00|1067.2|1066|1068.8|1067.6|1068.8|1067.6|1066.9|1065.7|1603
1750254300000|2025-06-18 13:45:00|1068.9|1067.7|1068.1|1066.9|1068.9|1067.7|1067.6|1066.4|784
1750254600000|2025-06-18 13:50:00|1067.8|1066.6|1069.1|1067.9|1069.1|1067.9|1067.3|1066.1|1211
1750254900000|2025-06-18 13:55:00|1068.8|1067.6|1068.6|1067.4|1069.5|1068.3|1068.5|1067.3|432
1750255200000|2025-06-18 14:00:00|1068.3|1067.1|1070.1|1068.9|1070.1|1068.9|1068|1066.8|940
1750255500000|2025-06-18 14:05:00|1070.2|1069|1072.4|1071.2|1072.4|1071.2|1070.1|1068.9|1145
1750255800000|2025-06-18 14:10:00|1072.7|1071.5|1071.6|1070.4|1072.9|1071.7|1071.4|1070.2|1070
1750256100000|2025-06-18 14:15:00|1071.4|1070.2|1068.5|1067.3|1071.4|1070.2|1068.3|1067.1|784
1750256400000|2025-06-18 14:20:00|1068.6|1067.4|1069.8|1068.6|1070|1068.8|1068.3|1067.1|827
1750256700000|2025-06-18 14:25:00|1070|1068.8|1071.6|1070.4|1071.7|1070.5|1069.8|1068.6|558
1750257000000|2025-06-18 14:30:00|1071.7|1070.5|1071.1|1069.9|1072.3|1071.1|1070.8|1069.6|451
1750257300000|2025-06-18 14:35:00|1070.9|1069.7|1070.8|1069.6|1071.3|1070.1|1070.1|1068.9|840
1750257600000|2025-06-18 14:40:00|1070.9|1069.7|1072|1070.8|1072.1|1070.9|1070.5|1069.3|679
1750257900000|2025-06-18 14:45:00|1071.8|1070.6|1071.9|1070.7|1072.3|1071.1|1071.4|1070.2|443
1750258200000|2025-06-18 14:50:00|1071.7|1070.5|1070.5|1069.3|1072.2|1071|1070.3|1069.1|693
1750258500000|2025-06-18 14:55:00|1070.6|1069.4|1071.3|1070.1|1071.5|1070.3|1070.3|1069.1|647
1750258800000|2025-06-18 15:00:00|1071.4|1070.2|1072.2|1071|1072.4|1071.2|1071.3|1070.1|583
1750259100000|2025-06-18 15:05:00|1072.1|1070.9|1071.3|1070.1|1072.7|1071.5|1071.2|1070|1054
1750259400000|2025-06-18 15:10:00|1071.2|1070|1070.7|1069.5|1072.2|1071|1070.4|1069.2|624
1750259700000|2025-06-18 15:15:00|1070.9|1069.7|1070.7|1069.5|1070.9|1069.7|1069.4|1068.2|562
1750260000000|2025-06-18 15:20:00|1070.8|1069.6|1072|1070.8|1072|1070.8|1070.7|1069.5|1143
1750260300000|2025-06-18 15:25:00|1071.9|1070.7|1072.3|1071.1|1072.3|1071.1|1071.5|1070.3|583
1750260600000|2025-06-18 15:30:00|1072.4|1071.2|1072.8|1071.6|1073.1|1071.9|1072.4|1071.2|511
1750260900000|2025-06-18 15:35:00|1072.6|1071.4|1072.4|1071.2|1072.6|1071.4|1072.4|1071.2|397
1750261200000|2025-06-18 15:40:00|1072.6|1071.4|1073.1|1071.9|1073.1|1071.9|1072.6|1071.4|566
1750261500000|2025-06-18 15:45:00|1072.9|1071.7|1071.6|1070.4|1073.1|1071.9|1071.3|1070.1|852
1750261800000|2025-06-18 15:50:00|1071.5|1070.3|1071.6|1070.4|1071.9|1070.7|1071.1|1069.9|772
1750262100000|2025-06-18 15:55:00|1071.8|1070.6|1071.7|1070.5|1071.9|1070.7|1071.2|1070|870
1750262400000|2025-06-18 16:00:00|1071.8|1070.6|1072.2|1071|1072.2|1071|1071.7|1070.5|600
1750262700000|2025-06-18 16:05:00|1072|1070.8|1071.8|1070.6|1072.2|1071|1071.7|1070.5|1020
1750263000000|2025-06-18 16:10:00|1071.7|1070.5|1071.7|1070.5|1071.9|1070.7|1071.6|1070.4|976
1750263300000|2025-06-18 16:15:00|1071.9|1070.7|1072|1070.8|1072|1070.8|1071.5|1070.3|929
1750263600000|2025-06-18 16:20:00|1071.7|1070.5|1071.4|1070.2|1071.8|1070.6|1071|1069.8|1058
1750263900000|2025-06-18 16:25:00|1071.5|1070.3|1072.3|1071.1|1072.5|1071.3|1071.2|1070|1222
1750264200000|2025-06-18 16:30:00|1072.4|1071.2|1071.8|1070.6|1072.4|1071.2|1071.3|1070.1|1325
1750264500000|2025-06-18 16:35:00|1071.6|1070.4|1071.3|1070.1|1071.8|1070.6|1071|1069.8|421
1750264800000|2025-06-18 16:40:00|1071.2|1070|1070.8|1069.6|1071.2|1070|1070.7|1069.5|989
1750265100000|2025-06-18 16:45:00|1071|1069.8|1070.7|1069.5|1071.1|1069.9|1070.4|1069.2|364
1750265400000|2025-06-18 16:50:00|1070.5|1069.3|1070.9|1069.7|1071.2|1070|1070.2|1069|348
1750265700000|2025-06-18 16:55:00|1071.2|1070|1070.6|1069.4|1071.2|1070|1070.1|1068.9|757
1750266000000|2025-06-18 17:00:00|1070.5|1069.3|1070.9|1069.7|1070.9|1069.7|1070.5|1069.3|278
1750266300000|2025-06-18 17:05:00|1071|1069.8|1070.9|1069.7|1071.1|1069.9|1070.6|1069.4|926
1750266600000|2025-06-18 17:10:00|1070.7|1069.5|1070.9|1069.7|1071.2|1070|1070.6|1069.4|682
1750266900000|2025-06-18 17:15:00|1070.7|1069.5|1070.9|1069.7|1070.9|1069.7|1070.6|1069.4|196
1750267200000|2025-06-18 17:20:00|1070.8|1069.6|1070.7|1069.5|1070.9|1069.7|1070.7|1069.5|211
1750267500000|2025-06-18 17:25:00|1070.4|1069.2|1070.2|1069|1070.4|1069.2|1069.9|1068.7|282
1750267800000|2025-06-18 17:30:00|1070.1|1068.9|1070.1|1068.9|1070.4|1069.2|1070.1|1068.9|328
1750268100000|2025-06-18 17:35:00|1070.3|1069.1|1070.1|1068.9|1070.4|1069.2|1069.6|1068.4|644
1750268400000|2025-06-18 17:40:00|1070|1068.8|1069.7|1068.5|1070.1|1068.9|1069.4|1068.2|245
1750268700000|2025-06-18 17:45:00|1069.6|1068.4|1069.7|1068.5|1069.9|1068.7|1069.4|1068.2|258
1750269000000|2025-06-18 17:50:00|1069.9|1068.7|1069.7|1068.5|1070.2|1069|1069.7|1068.5|352
1750269300000|2025-06-18 17:55:00|1069.6|1068.4|1069.1|1067.9|1069.6|1068.4|1069.1|1067.9|368
1750269600000|2025-06-18 18:00:00|1069.2|1068|1069.2|1068|1069.6|1068.4|1068.9|1067.7|401
1750269900000|2025-06-18 18:05:00|1069.1|1067.9|1068.9|1067.7|1069.2|1068|1068.9|1067.7|547
1750270200000|2025-06-18 18:10:00|1068.6|1067.4|1069.7|1068.5|1070.1|1068.9|1068.6|1067.4|1362
1750270500000|2025-06-18 18:15:00|1069.9|1068.7|1068|1066.8|1069.9|1068.7|1067.9|1066.7|2342
1750377600000|2025-06-20 00:00:00|1069.7|1068.5|1070|1068.8|1070.1|1068.9|1068|1066.8|857
1750377900000|2025-06-20 00:05:00|1069.8|1068.6|1068.5|1067.3|1069.8|1068.6|1068.1|1066.9|234
1750378200000|2025-06-20 00:10:00|1068.3|1067.1|1066.9|1065.7|1068.7|1067.5|1066.9|1065.7|290
1750378500000|2025-06-20 00:15:00|1067|1065.8|1067.3|1066.1|1067.3|1066.1|1066.9|1065.7|218
1750378800000|2025-06-20 00:20:00|1067.2|1066|1067.3|1066.1|1067.5|1066.3|1067|1065.8|173
1750379100000|2025-06-20 00:25:00|1067|1065.8|1067.2|1066|1067.5|1066.3|1067|1065.8|94
1750379400000|2025-06-20 00:30:00|1067|1065.8|1067.4|1066.2|1067.8|1066.6|1067|1065.8|33
1750379700000|2025-06-20 00:35:00|1067.3|1066.1|1067.5|1066.3|1067.5|1066.3|1067.3|1066.1|92
1750380000000|2025-06-20 00:40:00|1067.6|1066.4|1068|1066.8|1068.3|1067.1|1067.6|1066.4|30
1750380300000|2025-06-20 00:45:00|1068.3|1067.1|1068.5|1067.3|1068.5|1067.3|1068.3|1067.1|64
1750380600000|2025-06-20 00:50:00|1068.4|1067.2|1068.5|1067.3|1068.5|1067.3|1068.3|1067.1|11
1750380900000|2025-06-20 00:55:00|1068.8|1067.6|1068.8|1067.6|1069.3|1068.1|1068.8|1067.6|50
1750381200000|2025-06-20 01:00:00|1068.9|1067.7|1069.2|1068|1069.9|1068.7|1068.5|1067.3|275
1750381500000|2025-06-20 01:05:00|1069.3|1068.1|1069.9|1068.7|1069.9|1068.7|1068.7|1067.5|261
1750381800000|2025-06-20 01:10:00|1069.7|1068.5|1070.5|1069.3|1070.7|1069.5|1069.7|1068.5|416
1750382100000|2025-06-20 01:15:00|1070.4|1069.2|1070.3|1069.1|1070.7|1069.5|1070.2|1069|36
1750382400000|2025-06-20 01:20:00|1070.4|1069.2|1070.5|1069.3|1070.7|1069.5|1070.2|1069|11
1750382700000|2025-06-20 01:25:00|1070.7|1069.5|1070.7|1069.5|1070.9|1069.7|1070.4|1069.2|46
1750383000000|2025-06-20 01:30:00|1070.9|1069.7|1070.4|1069.2|1070.9|1069.7|1069.9|1068.7|153
1750383300000|2025-06-20 01:35:00|1070.2|1069|1069.9|1068.7|1070.6|1069.4|1069.9|1068.7|66
1750383600000|2025-06-20 01:40:00|1070|1068.8|1071.4|1070.2|1071.7|1070.5|1069.9|1068.7|130
1750383900000|2025-06-20 01:45:00|1071.7|1070.5|1070.9|1069.7|1071.9|1070.7|1070.9|1069.7|28
1750384200000|2025-06-20 01:50:00|1071|1069.8|1071.2|1070|1071.9|1070.7|1070.8|1069.6|123
1750384500000|2025-06-20 01:55:00|1071.1|1069.9|1070.3|1069.1|1071.2|1070|1070.1|1068.9|38
1750384800000|2025-06-20 02:00:00|1070.2|1069|1070.6|1069.4|1070.9|1069.7|1070.1|1068.9|22
1750385100000|2025-06-20 02:05:00|1070.9|1069.7|1070.8|1069.6|1071.1|1069.9|1070.6|1069.4|110
1750385400000|2025-06-20 02:10:00|1070.9|1069.7|1070.2|1069|1070.9|1069.7|1069.9|1068.7|67
1750385700000|2025-06-20 02:15:00|1070.3|1069.1|1070.4|1069.2|1070.6|1069.4|1070.3|1069.1|27
1750386000000|2025-06-20 02:20:00|1070.3|1069.1|1070.2|1069|1070.4|1069.2|1070.2|1069|3
1750386300000|2025-06-20 02:25:00|||||||||9
1750386600000|2025-06-20 02:30:00|1069.9|1068.7|1069.7|1068.5|1070.2|1069|1069.7|1068.5|26
1750386900000|2025-06-20 02:35:00|1069.8|1068.6|1069.9|1068.7|1069.9|1068.7|1069.7|1068.5|2
1750387200000|2025-06-20 02:40:00|1070|1068.8|1070|1068.8|1070.2|1069|1069.9|1068.7|4
1750387500000|2025-06-20 02:45:00|1069.9|1068.7|1069.9|1068.7|1070.2|1069|1069.8|1068.6|5
1750387800000|2025-06-20 02:50:00|1070.1|1068.9|1070.6|1069.4|1070.7|1069.5|1069.8|1068.6|26
1750388100000|2025-06-20 02:55:00|1070.7|1069.5|1070|1068.8|1070.9|1069.7|1069.7|1068.5|28
1750388400000|2025-06-20 03:00:00|1069.8|1068.6|1069.4|1068.2|1070|1068.8|1069.4|1068.2|20
1750388700000|2025-06-20 03:05:00|1069.5|1068.3|1068.6|1067.4|1069.5|1068.3|1068.4|1067.2|41
1750389000000|2025-06-20 03:10:00|1068.7|1067.5|1068.4|1067.2|1068.7|1067.5|1068|1066.8|72
1750389300000|2025-06-20 03:15:00|1068.2|1067|1068.4|1067.2|1068.4|1067.2|1068.2|1067|120
1750389600000|2025-06-20 03:20:00|1068.2|1067|1067.4|1066.2|1068.4|1067.2|1067.4|1066.2|58
1750389900000|2025-06-20 03:25:00|1067.3|1066.1|1068.2|1067|1068.4|1067.2|1066.9|1065.7|77
1750390200000|2025-06-20 03:30:00|1068|1066.8|1068.3|1067.1|1068.4|1067.2|1067.8|1066.6|25
1750390500000|2025-06-20 03:35:00|1068.4|1067.2|1068.5|1067.3|1068.6|1067.4|1068.4|1067.2|13
1750390800000|2025-06-20 03:40:00|1068.6|1067.4|1068.5|1067.3|1068.6|1067.4|1068.4|1067.2|3
1750391100000|2025-06-20 03:45:00|1068.4|1067.2|1069|1067.8|1069|1067.8|1068.4|1067.2|3
1750391400000|2025-06-20 03:50:00|1068.9|1067.7|1069.2|1068|1069.4|1068.2|1068.9|1067.7|6
1750391700000|2025-06-20 03:55:00|1069.4|1068.2|1069.3|1068.1|1069.7|1068.5|1069.2|1068|12
1750392000000|2025-06-20 04:00:00|1069.9|1068.7|1069.6|1068.4|1069.9|1068.7|1069.5|1068.3|25
1750392300000|2025-06-20 04:05:00|1069.7|1068.5|1069.9|1068.7|1070.2|1069|1069.6|1068.4|10
1750392600000|2025-06-20 04:10:00|1069.8|1068.6|1069.9|1068.7|1069.9|1068.7|1069.7|1068.5|6
1750392900000|2025-06-20 04:15:00|1070.1|1068.9|1070.4|1069.2|1070.4|1069.2|1070.1|1068.9|8
1750393200000|2025-06-20 04:20:00|1070.3|1069.1|1070.3|1069.1|1070.6|1069.4|1070.2|1069|34
1750393500000|2025-06-20 04:25:00|1070.2|1069|1070|1068.8|1070.3|1069.1|1070|1068.8|2
1750393800000|2025-06-20 04:30:00|1070.2|1069|1070.3|1069.1|1070.3|1069.1|1070.1|1068.9|20
1750394100000|2025-06-20 04:35:00|1070.2|1069|1069.9|1068.7|1070.3|1069.1|1069.9|1068.7|0
1750394400000|2025-06-20 04:40:00|1070|1068.8|1070|1068.8|1070.1|1068.9|1069.9|1068.7|2
1750394700000|2025-06-20 04:45:00|1069.9|1068.7|1069.6|1068.4|1069.9|1068.7|1069.6|1068.4|7
1750395000000|2025-06-20 04:50:00|1069|1067.8|1069.1|1067.9|1069.1|1067.9|1068.9|1067.7|35
1750395300000|2025-06-20 04:55:00|1069|1067.8|1068.9|1067.7|1069|1067.8|1068.9|1067.7|5
1750395600000|2025-06-20 05:00:00|1069|1067.8|1068.6|1067.4|1069.1|1067.9|1068.6|1067.4|5
1750395900000|2025-06-20 05:05:00|1068.8|1067.6|1068.8|1067.6|1068.9|1067.7|1068.6|1067.4|0
1750396200000|2025-06-20 05:10:00|1068.9|1067.7|1069|1067.8|1069|1067.8|1068.9|1067.7|2
1750396500000|2025-06-20 05:15:00|1069.1|1067.9|1068.9|1067.7|1069.1|1067.9|1068.9|1067.7|36
1750396800000|2025-06-20 05:20:00|1069|1067.8|1068.4|1067.2|1069|1067.8|1068.4|1067.2|54
1750397100000|2025-06-20 05:25:00|1068.5|1067.3|1068.6|1067.4|1068.6|1067.4|1068.4|1067.2|5
1750397400000|2025-06-20 05:30:00|1068.7|1067.5|1068.9|1067.7|1069.1|1067.9|1068.6|1067.4|25
1750397700000|2025-06-20 05:35:00|1068.8|1067.6|1068.9|1067.7|1069.1|1067.9|1068.6|1067.4|47
1750398000000|2025-06-20 05:40:00|1069.1|1067.9|1068.5|1067.3|1069.1|1067.9|1068.4|1067.2|12
1750398300000|2025-06-20 05:45:00|1068.4|1067.2|1068.6|1067.4|1068.8|1067.6|1068.1|1066.9|15
1750398600000|2025-06-20 05:50:00|1068.1|1066.9|1067.9|1066.7|1068.1|1066.9|1067.5|1066.3|17
1750398900000|2025-06-20 05:55:00|1067.8|1066.6|1067.6|1066.4|1068|1066.8|1067.6|1066.4|9
1750399200000|2025-06-20 06:00:00|1067.9|1066.7|1067.6|1066.4|1067.9|1066.7|1067.6|1066.4|23
1750399500000|2025-06-20 06:05:00|1067.5|1066.3|1067.6|1066.4|1067.6|1066.4|1067.4|1066.2|78
1750399800000|2025-06-20 06:10:00|1067.8|1066.6|1067.8|1066.6|1068.1|1066.9|1067.5|1066.3|34
1750400100000|2025-06-20 06:15:00|1067.6|1066.4|1068.1|1066.9|1068.4|1067.2|1067.6|1066.4|16
1750400400000|2025-06-20 06:20:00|1068.2|1067|1067.6|1066.4|1068.2|1067|1067.6|1066.4|7
1750400700000|2025-06-20 06:25:00|1067.5|1066.3|1066.9|1065.7|1067.9|1066.7|1066.9|1065.7|27
1750401000000|2025-06-20 06:30:00|1066.8|1065.6|1066.9|1065.7|1066.9|1065.7|1066.5|1065.3|71
1750401300000|2025-06-20 06:35:00|1066.8|1065.6|1067.3|1066.1|1067.4|1066.2|1066.6|1065.4|56
1750401600000|2025-06-20 06:40:00|1067.4|1066.2|1068.4|1067.2|1068.4|1067.2|1067.4|1066.2|44
1750401900000|2025-06-20 06:45:00|1068.2|1067|1068.1|1066.9|1068.6|1067.4|1068.1|1066.9|63
1750402200000|2025-06-20 06:50:00|1068.2|1067|1068.9|1067.7|1069.1|1067.9|1068|1066.8|43
1750402500000|2025-06-20 06:55:00|1068.7|1067.5|1068.9|1067.7|1069.7|1068.5|1068.6|1067.4|87
1750402800000|2025-06-20 07:00:00|1068.8|1067.6|1067.4|1066.2|1068.9|1067.7|1067.4|1066.2|60
1750403100000|2025-06-20 07:05:00|1067.5|1066.3|1067.6|1066.4|1067.6|1066.4|1067.1|1065.9|19
1750403400000|2025-06-20 07:10:00|1067.8|1066.6|1067.9|1066.7|1068|1066.8|1067.6|1066.4|46
1750403700000|2025-06-20 07:15:00|1068|1066.8|1068.3|1067.1|1068.4|1067.2|1067.9|1066.7|10
1750404000000|2025-06-20 07:20:00|1068.4|1067.2|1069.4|1068.2|1069.6|1068.4|1068.4|1067.2|48
1750404300000|2025-06-20 07:25:00|1069.5|1068.3|1069.6|1068.4|1070|1068.8|1069.4|1068.2|3
1750404600000|2025-06-20 07:30:00|1069.4|1068.2|1069.5|1068.3|1069.6|1068.4|1068.9|1067.7|36
1750404900000|2025-06-20 07:35:00|1069.4|1068.2|1069.5|1068.3|1069.6|1068.4|1069.4|1068.2|128
1750405200000|2025-06-20 07:40:00|1069.6|1068.4|1069.6|1068.4|1069.7|1068.5|1069.3|1068.1|119
1750405500000|2025-06-20 07:45:00|1069.7|1068.5|1069.6|1068.4|1069.9|1068.7|1069.5|1068.3|24
1750405800000|2025-06-20 07:50:00|1069.8|1068.6|1069.6|1068.4|1069.8|1068.6|1069.4|1068.2|36
1750406100000|2025-06-20 07:55:00|1069.5|1068.3|1069.4|1068.2|1069.6|1068.4|1069.4|1068.2|2
1750406400000|2025-06-20 08:00:00|1069.5|1068.3|1069.8|1068.6|1069.9|1068.7|1069.5|1068.3|74
1750406700000|2025-06-20 08:05:00|1069.9|1068.7|1070.1|1068.9|1070.3|1069.1|1069.6|1068.4|51
1750407000000|2025-06-20 08:10:00|1070.3|1069.1|1070.4|1069.2|1070.5|1069.3|1070|1068.8|15
1750407300000|2025-06-20 08:15:00|1070.5|1069.3|1070.9|1069.7|1070.9|1069.7|1070.4|1069.2|49
1750407600000|2025-06-20 08:20:00|1071.1|1069.9|1071.5|1070.3|1071.6|1070.4|1070.9|1069.7|109
1750407900000|2025-06-20 08:25:00|1071.6|1070.4|1071.4|1070.2|1071.9|1070.7|1071.2|1070|214
1750408200000|2025-06-20 08:30:00|1071.5|1070.3|1071.5|1070.3|1071.9|1070.7|1071.4|1070.2|132
1750408500000|2025-06-20 08:35:00|1071.6|1070.4|1071.4|1070.2|1071.6|1070.4|1071.1|1069.9|31
1750408800000|2025-06-20 08:40:00|1071.2|1070|1071.5|1070.3|1071.6|1070.4|1071.1|1069.9|99
1750409100000|2025-06-20 08:45:00|1071.6|1070.4|1071.6|1070.4|1071.9|1070.7|1071.4|1070.2|42
1750409400000|2025-06-20 08:50:00|1071.7|1070.5|1072.4|1071.2|1072.4|1071.2|1071.5|1070.3|82
1750409700000|2025-06-20 08:55:00|1072.3|1071.1|1072.6|1071.4|1072.9|1071.7|1072.3|1071.1|132
1750410000000|2025-06-20 09:00:00|1072.5|1071.3|1072.9|1071.7|1072.9|1071.7|1072.4|1071.2|93
1750410300000|2025-06-20 09:05:00|1073|1071.8|1073.1|1071.9|1073.1|1071.9|1072.9|1071.7|132
1750410600000|2025-06-20 09:10:00|1073|1071.8|1073.8|1072.6|1074.2|1073|1072.8|1071.6|391
1750410900000|2025-06-20 09:15:00|1074|1072.8|1073.8|1072.6|1074.1|1072.9|1073.8|1072.6|23
1750411200000|2025-06-20 09:20:00|1074|1072.8|1073.6|1072.4|1074.1|1072.9|1073.6|1072.4|80
1750411500000|2025-06-20 09:25:00|1073.5|1072.3|1073.6|1072.4|1073.6|1072.4|1073.3|1072.1|46
1750411800000|2025-06-20 09:30:00|1073.8|1072.6|1072.3|1071.1|1073.8|1072.6|1072.1|1070.9|198
1750412100000|2025-06-20 09:35:00|1072.6|1071.4|1073.1|1071.9|1073.1|1071.9|1072.6|1071.4|30
1750412400000|2025-06-20 09:40:00|1073|1071.8|1073.1|1071.9|1073.2|1072|1072.9|1071.7|0
1750412700000|2025-06-20 09:45:00|1073.2|1072|1073.9|1072.7|1073.9|1072.7|1073.1|1071.9|23
1750413000000|2025-06-20 09:50:00|1074.1|1072.9|1073.6|1072.4|1074.3|1073.1|1073.6|1072.4|78
1750413300000|2025-06-20 09:55:00|1073.7|1072.5|1073.1|1071.9|1073.7|1072.5|1073.1|1071.9|15
1750413600000|2025-06-20 10:00:00|1073.2|1072|1073|1071.8|1073.5|1072.3|1072.6|1071.4|62
1750413900000|2025-06-20 10:05:00|1072.9|1071.7|1073.1|1071.9|1073.4|1072.2|1072.6|1071.4|43
1750414200000|2025-06-20 10:10:00|1073.2|1072|1073.4|1072.2|1073.4|1072.2|1073.1|1071.9|45
1750414500000|2025-06-20 10:15:00|1073.2|1072|1073.5|1072.3|1073.6|1072.4|1073.1|1071.9|42
1750414800000|2025-06-20 10:20:00|1073.6|1072.4|1073.1|1071.9|1073.6|1072.4|1073|1071.8|7
1750415100000|2025-06-20 10:25:00|1073.4|1072.2|1073.1|1071.9|1073.6|1072.4|1073|1071.8|26
1750415400000|2025-06-20 10:30:00|1073.2|1072|1073.4|1072.2|1073.4|1072.2|1073|1071.8|5
1750415700000|2025-06-20 10:35:00|1073.2|1072|1073.3|1072.1|1073.4|1072.2|1073.1|1071.9|8
1750416000000|2025-06-20 10:40:00|1073.2|1072|1073.4|1072.2|1073.7|1072.5|1073.2|1072|7
1750416300000|2025-06-20 10:45:00|1073.1|1071.9|1073.1|1071.9|1073.3|1072.1|1072.9|1071.7|18
1750416600000|2025-06-20 10:50:00|1073.2|1072|1073.1|1071.9|1073.2|1072|1073.1|1071.9|6
1750416900000|2025-06-20 10:55:00|1073.2|1072|1073.1|1071.9|1073.2|1072|1072.7|1071.5|13
1750417200000|2025-06-20 11:00:00|1073.2|1072|1073.1|1071.9|1073.4|1072.2|1073.1|1071.9|30
1750417500000|2025-06-20 11:05:00|1072.9|1071.7|1073.1|1071.9|1073.2|1072|1072.9|1071.7|4
1750417800000|2025-06-20 11:10:00|1073.2|1072|1073.2|1072|1073.6|1072.4|1073.2|1072|16
1750418100000|2025-06-20 11:15:00|1073.1|1071.9|1073.2|1072|1073.4|1072.2|1073|1071.8|36
1750418400000|2025-06-20 11:20:00|1073.1|1071.9|1073.5|1072.3|1073.5|1072.3|1073.1|1071.9|5
1750418700000|2025-06-20 11:25:00|1073.6|1072.4|1073.7|1072.5|1074.1|1072.9|1073.6|1072.4|26
1750419000000|2025-06-20 11:30:00|1073.6|1072.4|1073.6|1072.4|1074|1072.8|1073.3|1072.1|22
1750419300000|2025-06-20 11:35:00|1073.5|1072.3|1072.9|1071.7|1073.6|1072.4|1072.8|1071.6|18
1750419600000|2025-06-20 11:40:00|1072.8|1071.6|1073.1|1071.9|1073.7|1072.5|1072.8|1071.6|41
1750419900000|2025-06-20 11:45:00|1073.2|1072|1072.9|1071.7|1073.6|1072.4|1072.4|1071.2|157
1750420200000|2025-06-20 11:50:00|1073|1071.8|1073.4|1072.2|1073.4|1072.2|1072.6|1071.4|35
1750420500000|2025-06-20 11:55:00|1073.2|1072|1073.6|1072.4|1073.9|1072.7|1073.1|1071.9|41
1750420800000|2025-06-20 12:00:00|1073.5|1072.3|1074.2|1073|1074.5|1073.3|1073.5|1072.3|263
1750421100000|2025-06-20 12:05:00|1074.1|1072.9|1074.9|1073.7|1074.9|1073.7|1073.7|1072.5|399
1750421400000|2025-06-20 12:10:00|1075|1073.8|1073.7|1072.5|1075.1|1073.9|1073.6|1072.4|156
1750421700000|2025-06-20 12:15:00|1073.8|1072.6|1073.6|1072.4|1074.1|1072.9|1073.5|1072.3|91
1750422000000|2025-06-20 12:20:00|1073.8|1072.6|1073.8|1072.6|1074.2|1073|1073.8|1072.6|127
1750422300000|2025-06-20 12:25:00|1073.7|1072.5|1073.3|1072.1|1073.7|1072.5|1073.1|1071.9|56
1750422600000|2025-06-20 12:30:00|1073.1|1071.9|1074.8|1073.6|1074.8|1073.6|1073.1|1071.9|371
1750422900000|2025-06-20 12:35:00|1075|1073.8|1074.3|1073.1|1075.3|1074.1|1074.1|1072.9|199
1750423200000|2025-06-20 12:40:00|1074.4|1073.2|1073.9|1072.7|1074.4|1073.2|1073.6|1072.4|226
1750426200000|2025-06-20 13:30:00|1074.1|1072.9|1070.4|1069.2|1074.1|1072.9|1070.1|1068.9|1823
1750426500000|2025-06-20 13:35:00|1070.1|1068.9|1068.2|1067|1070.2|1069|1067.9|1066.7|564
1750426800000|2025-06-20 13:40:00|1068.5|1067.3|1069.9|1068.7|1070.5|1069.3|1068|1066.8|850
1750427100000|2025-06-20 13:45:00|1070|1068.8|1069.9|1068.7|1070.5|1069.3|1069.3|1068.1|684
1750427400000|2025-06-20 13:50:00|1069.7|1068.5|1068.7|1067.5|1069.9|1068.7|1068.4|1067.2|624
1750427700000|2025-06-20 13:55:00|1068.6|1067.4|1069.5|1068.3|1070.2|1069|1068.5|1067.3|606
1750428000000|2025-06-20 14:00:00|1069.2|1068|1068.7|1067.5|1069.5|1068.3|1068.2|1067|540
1750428300000|2025-06-20 14:05:00|1069|1067.8|1068.5|1067.3|1069.2|1068|1068.2|1067|289
1750428600000|2025-06-20 14:10:00|1068.3|1067.1|1069|1067.8|1069.5|1068.3|1068.2|1067|285
1750428900000|2025-06-20 14:15:00|1068.9|1067.7|1069.7|1068.5|1070|1068.8|1068.7|1067.5|319
1750429200000|2025-06-20 14:20:00|1070|1068.8|1069.5|1068.3|1070.2|1069|1069.5|1068.3|435
1750429500000|2025-06-20 14:25:00|1069.6|1068.4|1069.6|1068.4|1069.7|1068.5|1069.2|1068|1139
1750429800000|2025-06-20 14:30:00|1069.4|1068.2|1068.7|1067.5|1069.9|1068.7|1068.2|1067|1023
1750430100000|2025-06-20 14:35:00|1068.5|1067.3|1068.7|1067.5|1069|1067.8|1068|1066.8|329
1750430400000|2025-06-20 14:40:00|1068.8|1067.6|1069.4|1068.2|1069.4|1068.2|1068.4|1067.2|871
1750430700000|2025-06-20 14:45:00|1069.3|1068.1|1070.2|1069|1070.2|1069|1068.7|1067.5|317
1750431000000|2025-06-20 14:50:00|1070.3|1069.1|1070.7|1069.5|1071.2|1070|1070.2|1069|661
1750431300000|2025-06-20 14:55:00|1070.9|1069.7|1070.7|1069.5|1070.9|1069.7|1070.4|1069.2|574
1750431600000|2025-06-20 15:00:00|1070.6|1069.4|1069.2|1068|1070.7|1069.5|1068.9|1067.7|240
1750431900000|2025-06-20 15:05:00|1069.3|1068.1|1069.7|1068.5|1070|1068.8|1068.4|1067.2|338
1750432200000|2025-06-20 15:10:00|1069.4|1068.2|1069.9|1068.7|1070.6|1069.4|1069.4|1068.2|478
1750432500000|2025-06-20 15:15:00|1070.1|1068.9|1068.9|1067.7|1070.1|1068.9|1068.6|1067.4|697
1750432800000|2025-06-20 15:20:00|1068.7|1067.5|1068.9|1067.7|1069.1|1067.9|1068.6|1067.4|346
1750433100000|2025-06-20 15:25:00|1068.6|1067.4|1067.9|1066.7|1068.9|1067.7|1067.9|1066.7|262
1750433400000|2025-06-20 15:30:00|1068.1|1066.9|1067.4|1066.2|1068.1|1066.9|1066.9|1065.7|515
1750433700000|2025-06-20 15:35:00|1067.1|1065.9|1067.3|1066.1|1067.6|1066.4|1066.9|1065.7|394
1750434000000|2025-06-20 15:40:00|1067.1|1065.9|1067.5|1066.3|1067.7|1066.5|1067.1|1065.9|753
1750434300000|2025-06-20 15:45:00|1067.8|1066.6|1066.8|1065.6|1067.8|1066.6|1066.6|1065.4|943
1750434600000|2025-06-20 15:50:00|1067|1065.8|1067.1|1065.9|1067.1|1065.9|1066.6|1065.4|419
1750434900000|2025-06-20 15:55:00|1066.9|1065.7|1067|1065.8|1067.1|1065.9|1066.6|1065.4|1786
1750435200000|2025-06-20 16:00:00|1066.8|1065.6|1066.6|1065.4|1067|1065.8|1066.5|1065.3|574
1750435500000|2025-06-20 16:05:00|1066.7|1065.5|1066.8|1065.6|1067.3|1066.1|1066.7|1065.5|380
1750435800000|2025-06-20 16:10:00|1067|1065.8|1066.5|1065.3|1067|1065.8|1066.5|1065.3|338
1750436100000|2025-06-20 16:15:00|1066.7|1065.5|1066.3|1065.1|1067|1065.8|1066.3|1065.1|910
1750436400000|2025-06-20 16:20:00|1066.1|1064.9|1066|1064.8|1066.3|1065.1|1065.8|1064.6|579
1750436700000|2025-06-20 16:25:00|1065.8|1064.6|1065.6|1064.4|1066|1064.8|1065.5|1064.3|350
1750437000000|2025-06-20 16:30:00|1065.5|1064.3|1064.8|1063.6|1065.6|1064.4|1064.8|1063.6|495
1750437300000|2025-06-20 16:35:00|1064.6|1063.4|1063.9|1062.7|1064.8|1063.6|1063.2|1062|1233
1750437600000|2025-06-20 16:40:00|1064.2|1063|1063.6|1062.4|1064.7|1063.5|1063.5|1062.3|734
1750437900000|2025-06-20 16:45:00|1063.5|1062.3|1063.7|1062.5|1063.7|1062.5|1063.2|1062|350
1750438200000|2025-06-20 16:50:00|1063.6|1062.4|1063.9|1062.7|1063.9|1062.7|1063.5|1062.3|872
1750438500000|2025-06-20 16:55:00|1064.1|1062.9|1064.6|1063.4|1064.9|1063.7|1063.9|1062.7|367
1750438800000|2025-06-20 17:00:00|1064.8|1063.6|1063.9|1062.7|1065.1|1063.9|1063.9|1062.7|505
1750439100000|2025-06-20 17:05:00|1064.1|1062.9|1064.7|1063.5|1064.7|1063.5|1063.9|1062.7|333
1750439400000|2025-06-20 17:10:00|1064.4|1063.2|1064.5|1063.3|1065.1|1063.9|1064.4|1063.2|547
1750439700000|2025-06-20 17:15:00|1064.7|1063.5|1063.7|1062.5|1064.7|1063.5|1063.7|1062.5|464
1750440000000|2025-06-20 17:20:00|1063.6|1062.4|1063|1061.8|1063.7|1062.5|1063|1061.8|389
1750440300000|2025-06-20 17:25:00|1062.9|1061.7|1062.2|1061|1063.2|1062|1062.2|1061|325
1750440600000|2025-06-20 17:30:00|1062|1060.8|1061.5|1060.3|1062.2|1061|1061.4|1060.2|528
1750440900000|2025-06-20 17:35:00|1061.4|1060.2|1061.2|1060|1061.7|1060.5|1061.2|1060|528
1750441200000|2025-06-20 17:40:00|1061.3|1060.1|1062.4|1061.2|1062.6|1061.4|1061.2|1060|400
1750441500000|2025-06-20 17:45:00|1062.6|1061.4|1062.7|1061.5|1062.7|1061.5|1062.1|1060.9|225
1750441800000|2025-06-20 17:50:00|1062.5|1061.3|1062|1060.8|1062.5|1061.3|1061.7|1060.5|580
1750442100000|2025-06-20 17:55:00|1061.7|1060.5|1061.5|1060.3|1062|1060.8|1061.2|1060|442
1750442400000|2025-06-20 18:00:00|1061.2|1060|1061.2|1060|1061.7|1060.5|1061.2|1060|760
1750442700000|2025-06-20 18:05:00|1061.5|1060.3|1061|1059.8|1061.5|1060.3|1061|1059.8|883
1750443000000|2025-06-20 18:10:00|1061.1|1059.9|1062.5|1061.3|1062.5|1061.3|1061|1059.8|1629
1750443300000|2025-06-20 18:15:00|1062.7|1061.5|1061.8|1060.6|1062.7|1061.5|1061.4|1060.2|3069
1750636800000|2025-06-23 00:00:00|1065.3|1064.1|1065.5|1064.3|1066.4|1065.2|1063.1|1061.9|673
1750637100000|2025-06-23 00:05:00|1065.4|1064.2|1064.2|1063|1065.6|1064.4|1063.6|1062.4|292
1750637400000|2025-06-23 00:10:00|1064.1|1062.9|1063.6|1062.4|1064.3|1063.1|1063.5|1062.3|136
1750637700000|2025-06-23 00:15:00|1063.7|1062.5|1064.8|1063.6|1064.8|1063.6|1063.6|1062.4|59
1750638000000|2025-06-23 00:20:00|1064.9|1063.7|1064.5|1063.3|1065.1|1063.9|1064.4|1063.2|49
1750638300000|2025-06-23 00:25:00|1064.4|1063.2|1064.6|1063.4|1064.9|1063.7|1064.4|1063.2|23
1750638600000|2025-06-23 00:30:00|1064.5|1063.3|1064.8|1063.6|1065.1|1063.9|1064.1|1062.9|27
1750638900000|2025-06-23 00:35:00|1065|1063.8|1064.8|1063.6|1065.1|1063.9|1064.6|1063.4|8
1750639200000|2025-06-23 00:40:00|1064.9|1063.7|1064.7|1063.5|1065.1|1063.9|1064.7|1063.5|9
1750639500000|2025-06-23 00:45:00|1064.8|1063.6|1064.6|1063.4|1065.1|1063.9|1064.6|1063.4|11
1750639800000|2025-06-23 00:50:00|1064.3|1063.1|1063.6|1062.4|1064.6|1063.4|1063.6|1062.4|70
1750640100000|2025-06-23 00:55:00|1063.7|1062.5|1064.1|1062.9|1064.1|1062.9|1063.6|1062.4|14
1750640400000|2025-06-23 01:00:00|1064.3|1063.1|1063.8|1062.6|1065.1|1063.9|1063.6|1062.4|83
1750640700000|2025-06-23 01:05:00|1063.6|1062.4|1063.3|1062.1|1063.7|1062.5|1063.1|1061.9|66
1750641000000|2025-06-23 01:10:00|1063.2|1062|1062.6|1061.4|1063.3|1062.1|1062.6|1061.4|102
1750641300000|2025-06-23 01:15:00|1062.7|1061.5|1062.4|1061.2|1062.7|1061.5|1062.3|1061.1|10
1750641600000|2025-06-23 01:20:00|1062.3|1061.1|1062.9|1061.7|1062.9|1061.7|1062.1|1060.9|181
1750641900000|2025-06-23 01:25:00|1062.8|1061.6|1062.9|1061.7|1063.1|1061.9|1062.6|1061.4|184
1750642200000|2025-06-23 01:30:00|1062.6|1061.4|1062.4|1061.2|1062.9|1061.7|1062.1|1060.9|88
1750642500000|2025-06-23 01:35:00|1062.3|1061.1|1062.4|1061.2|1062.4|1061.2|1062.1|1060.9|13
1750642800000|2025-06-23 01:40:00|1062.1|1060.9|1062.6|1061.4|1062.9|1061.7|1062.1|1060.9|76
1750643100000|2025-06-23 01:45:00|1062.5|1061.3|1061.9|1060.7|1062.6|1061.4|1061.9|1060.7|37
1750643400000|2025-06-23 01:50:00|1061.8|1060.6|1061.3|1060.1|1061.8|1060.6|1061.2|1060|55
1750643700000|2025-06-23 01:55:00|1061.2|1060|1061.9|1060.7|1061.9|1060.7|1060.9|1059.7|31
1750644000000|2025-06-23 02:00:00|1062|1060.8|1061.7|1060.5|1062|1060.8|1061.6|1060.4|12
1750644300000|2025-06-23 02:05:00|1061.6|1060.4|1062.1|1060.9|1062.1|1060.9|1061.4|1060.2|68
1750644600000|2025-06-23 02:10:00|1061.9|1060.7|1061.8|1060.6|1062.1|1060.9|1061.7|1060.5|34
1750644900000|2025-06-23 02:15:00|1061.9|1060.7|1061.9|1060.7|1062.2|1061|1061.7|1060.5|13
1750645200000|2025-06-23 02:20:00|1061.8|1060.6|1062.2|1061|1062.2|1061|1061.7|1060.5|9
1750645500000|2025-06-23 02:25:00|1062.3|1061.1|1063.4|1062.2|1063.4|1062.2|1062.3|1061.1|118
1750645800000|2025-06-23 02:30:00|1063.5|1062.3|1062.9|1061.7|1063.8|1062.6|1062.7|1061.5|50
1750646100000|2025-06-23 02:35:00|1062.8|1061.6|1062.6|1061.4|1062.9|1061.7|1062.6|1061.4|19
1750646400000|2025-06-23 02:40:00|1062.4|1061.2|1062.8|1061.6|1062.8|1061.6|1062.4|1061.2|12
1750646700000|2025-06-23 02:45:00|1062.7|1061.5|1062.6|1061.4|1062.9|1061.7|1062.5|1061.3|4
1750647000000|2025-06-23 02:50:00|1062.4|1061.2|1062.4|1061.2|1062.7|1061.5|1062.4|1061.2|2
1750647300000|2025-06-23 02:55:00|1062.7|1061.5|1062.7|1061.5|1062.9|1061.7|1062.7|1061.5|12
1750647600000|2025-06-23 03:00:00|1062.8|1061.6|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|10
1750647900000|2025-06-23 03:05:00|1062.9|1061.7|1062.7|1061.5|1063.2|1062|1062.7|1061.5|3
1750648200000|2025-06-23 03:10:00|1062.8|1061.6|1062.7|1061.5|1062.8|1061.6|1062.7|1061.5|4
1750648500000|2025-06-23 03:15:00|1062.2|1061|1062.6|1061.4|1062.7|1061.5|1061.4|1060.2|15
1750648800000|2025-06-23 03:20:00|1062.7|1061.5|1061.9|1060.7|1062.7|1061.5|1061.7|1060.5|3
1750649100000|2025-06-23 03:25:00|1061.8|1060.6|1061.9|1060.7|1061.9|1060.7|1061.7|1060.5|0
1750649400000|2025-06-23 03:30:00|1062.1|1060.9|1062.7|1061.5|1062.8|1061.6|1062.1|1060.9|10
1750649700000|2025-06-23 03:35:00|1062.9|1061.7|1062.8|1061.6|1062.9|1061.7|1062.7|1061.5|14
1750650000000|2025-06-23 03:40:00|1062.9|1061.7|1062.7|1061.5|1062.9|1061.7|1062.7|1061.5|1
1750650300000|2025-06-23 03:45:00|1062.8|1061.6|1062.8|1061.6|1062.8|1061.6|1062.8|1061.6|14
1750650600000|2025-06-23 03:50:00|1062.7|1061.5|1062.7|1061.5|1062.8|1061.6|1062.7|1061.5|8
1750650900000|2025-06-23 03:55:00|1062.9|1061.7|1063.1|1061.9|1063.1|1061.9|1062.9|1061.7|10
1750651200000|2025-06-23 04:00:00|1062.9|1061.7|1062.9|1061.7|1063.1|1061.9|1062.8|1061.6|0
1750651500000|2025-06-23 04:05:00|1063|1061.8|1063.1|1061.9|1063.2|1062|1063|1061.8|5
1750651800000|2025-06-23 04:10:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1063.1|1061.9|10
1750652100000|2025-06-23 04:15:00|1063.2|1062|1063.1|1061.9|1063.2|1062|1063.1|1061.9|0
1750652400000|2025-06-23 04:20:00|1063.2|1062|1062.9|1061.7|1063.2|1062|1062.9|1061.7|2
1750653000000|2025-06-23 04:30:00|||||||||11
1750653300000|2025-06-23 04:35:00|||||||||14
1750653600000|2025-06-23 04:40:00|1062.8|1061.6|1062.4|1061.2|1062.8|1061.6|1062.4|1061.2|4
1750653900000|2025-06-23 04:45:00|||||||||2
1750654200000|2025-06-23 04:50:00|1062.3|1061.1|1062.7|1061.5|1062.7|1061.5|1062.3|1061.1|1
1750654500000|2025-06-23 04:55:00|1062.5|1061.3|1062.4|1061.2|1062.7|1061.5|1062.4|1061.2|0
1750654800000|2025-06-23 05:00:00|1062.6|1061.4|1062.3|1061.1|1062.6|1061.4|1062.1|1060.9|3
1750655100000|2025-06-23 05:05:00|1062.4|1061.2|1062|1060.8|1062.4|1061.2|1061.9|1060.7|1
1750655400000|2025-06-23 05:10:00|1061.9|1060.7|1061.7|1060.5|1062.1|1060.9|1061.7|1060.5|64
1750655700000|2025-06-23 05:15:00|1061.6|1060.4|1061.4|1060.2|1061.6|1060.4|1061.4|1060.2|15
1750656000000|2025-06-23 05:20:00|1061.3|1060.1|1061.3|1060.1|1061.3|1060.1|1061.3|1060.1|53
1750656300000|2025-06-23 05:25:00|1061.2|1060|1061.2|1060|1061.3|1060.1|1061.2|1060|0
1750656600000|2025-06-23 05:30:00|1061.4|1060.2|1061.4|1060.2|1061.6|1060.4|1061.4|1060.2|40
1750656900000|2025-06-23 05:35:00|1061.3|1060.1|1061.4|1060.2|1061.7|1060.5|1061.2|1060|19
1750657200000|2025-06-23 05:40:00|1061.6|1060.4|1061.7|1060.5|1061.7|1060.5|1061.4|1060.2|32
1750657500000|2025-06-23 05:45:00|1061.8|1060.6|1061.9|1060.7|1061.9|1060.7|1061.7|1060.5|4
1750657800000|2025-06-23 05:50:00|1061.8|1060.6|1061.7|1060.5|1061.8|1060.6|1061.4|1060.2|28
1750658100000|2025-06-23 05:55:00|1062.2|1061|1062.7|1061.5|1062.9|1061.7|1061.9|1060.7|46
1750658400000|2025-06-23 06:00:00|1062.5|1061.3|1062.7|1061.5|1063.2|1062|1062.3|1061.1|94
1750658700000|2025-06-23 06:05:00|1062.8|1061.6|1062.5|1061.3|1062.9|1061.7|1062.5|1061.3|75
1750659000000|2025-06-23 06:10:00|1062.6|1061.4|1062.6|1061.4|1062.6|1061.4|1062.4|1061.2|0
1750659300000|2025-06-23 06:15:00|1062.5|1061.3|1062.1|1060.9|1062.5|1061.3|1062.1|1060.9|79
1750659600000|2025-06-23 06:20:00|1062.4|1061.2|1062.1|1060.9|1062.5|1061.3|1062.1|1060.9|2
1750659900000|2025-06-23 06:25:00|1062.3|1061.1|1060.7|1059.5|1062.3|1061.1|1060.7|1059.5|37
1750660200000|2025-06-23 06:30:00|1060.6|1059.4|1060.4|1059.2|1060.7|1059.5|1060.2|1059|48
1750660500000|2025-06-23 06:35:00|1060.2|1059|1060.4|1059.2|1060.5|1059.3|1059.9|1058.7|11
1750660800000|2025-06-23 06:40:00|1060.5|1059.3|1060.5|1059.3|1060.9|1059.7|1060.4|1059.2|4
1750661100000|2025-06-23 06:45:00|1060.4|1059.2|1060.2|1059|1060.5|1059.3|1059.9|1058.7|68
1750661400000|2025-06-23 06:50:00|1060|1058.8|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|145
1750661700000|2025-06-23 06:55:00|1060.6|1059.4|1059.6|1058.4|1060.7|1059.5|1059.5|1058.3|214
1750662000000|2025-06-23 07:00:00|1059.5|1058.3|1059.1|1057.9|1059.7|1058.5|1059|1057.8|77
1750662300000|2025-06-23 07:05:00|1059.2|1058|1059.2|1058|1059.5|1058.3|1059.1|1057.9|9
1750662600000|2025-06-23 07:10:00|1059.3|1058.1|1059.3|1058.1|1059.5|1058.3|1059.2|1058|21
1750662900000|2025-06-23 07:15:00|1059.5|1058.3|1059.3|1058.1|1059.5|1058.3|1059.2|1058|18
1750663200000|2025-06-23 07:20:00|1059.2|1058|1059.7|1058.5|1059.7|1058.5|1059.2|1058|8
1750663500000|2025-06-23 07:25:00|1059.6|1058.4|1059|1057.8|1060|1058.8|1058.7|1057.5|84
1750663800000|2025-06-23 07:30:00|1059.2|1058|1059.5|1058.3|1059.5|1058.3|1059|1057.8|49
1750664100000|2025-06-23 07:35:00|1059.3|1058.1|1059.2|1058|1059.5|1058.3|1059.2|1058|61
1750664400000|2025-06-23 07:40:00|1059.1|1057.9|1059|1057.8|1059.1|1057.9|1058.7|1057.5|43
1750664700000|2025-06-23 07:45:00|1058.7|1057.5|1058.9|1057.7|1059|1057.8|1058.6|1057.4|81
1750665000000|2025-06-23 07:50:00|1058.7|1057.5|1059|1057.8|1059|1057.8|1058.7|1057.5|8
1750665300000|2025-06-23 07:55:00|1059.2|1058|1059.7|1058.5|1060|1058.8|1059.1|1057.9|134
1750665600000|2025-06-23 08:00:00|1059.6|1058.4|1059.2|1058|1059.7|1058.5|1058.7|1057.5|17
1750665900000|2025-06-23 08:05:00|1059.1|1057.9|1059.2|1058|1059.2|1058|1059|1057.8|8
1750666200000|2025-06-23 08:10:00|1059.1|1057.9|1059.4|1058.2|1059.5|1058.3|1059|1057.8|17
1750666500000|2025-06-23 08:15:00|1059.2|1058|1058.5|1057.3|1059.2|1058|1058.5|1057.3|62
1750666800000|2025-06-23 08:20:00|1058.7|1057.5|1058.7|1057.5|1059|1057.8|1058.7|1057.5|30
1750667100000|2025-06-23 08:25:00|1059|1057.8|1058.7|1057.5|1059.2|1058|1058.7|1057.5|18
1750667400000|2025-06-23 08:30:00|1058.9|1057.7|1058.9|1057.7|1059|1057.8|1058.7|1057.5|56
1750667700000|2025-06-23 08:35:00|1059|1057.8|1059|1057.8|1059.2|1058|1059|1057.8|21
1750668000000|2025-06-23 08:40:00|1059.1|1057.9|1058.7|1057.5|1059.1|1057.9|1058.6|1057.4|27
1750668300000|2025-06-23 08:45:00|1058.5|1057.3|1058.8|1057.6|1059|1057.8|1058.5|1057.3|44
1750668600000|2025-06-23 08:50:00|1058.9|1057.7|1058.7|1057.5|1059.1|1057.9|1058.5|1057.3|51
1750668900000|2025-06-23 08:55:00|1058.6|1057.4|1058.5|1057.3|1058.9|1057.7|1058.5|1057.3|25
1750669200000|2025-06-23 09:00:00|1058.4|1057.2|1058.4|1057.2|1058.5|1057.3|1058.4|1057.2|19
1750669500000|2025-06-23 09:05:00|1058.3|1057.1|1058|1056.8|1058.5|1057.3|1058|1056.8|315
1750669800000|2025-06-23 09:10:00|1058.1|1056.9|1058.3|1057.1|1058.3|1057.1|1058|1056.8|97
1750670100000|2025-06-23 09:15:00|1058.1|1056.9|1058.3|1057.1|1058.3|1057.1|1058.1|1056.9|47
1750670400000|2025-06-23 09:20:00|1058.4|1057.2|1058.9|1057.7|1059|1057.8|1058.3|1057.1|69
1750670700000|2025-06-23 09:25:00|1059|1057.8|1058.5|1057.3|1059|1057.8|1058.5|1057.3|108
1750671000000|2025-06-23 09:30:00|1058.3|1057.1|1058.6|1057.4|1058.7|1057.5|1058.3|1057.1|76
1750671300000|2025-06-23 09:35:00|1058.5|1057.3|1058.5|1057.3|1058.5|1057.3|1058.3|1057.1|11
1750671600000|2025-06-23 09:40:00|1058.7|1057.5|1059.3|1058.1|1059.3|1058.1|1058.7|1057.5|67
1750671900000|2025-06-23 09:45:00|1059.5|1058.3|1059.5|1058.3|1060|1058.8|1059.4|1058.2|70
1750672200000|2025-06-23 09:50:00|1059.4|1058.2|1059.4|1058.2|1059.5|1058.3|1059.2|1058|28
1750672500000|2025-06-23 09:55:00|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|1059.2|1058|3
1750672800000|2025-06-23 10:00:00|1059.6|1058.4|1060.2|1059|1060.7|1059.5|1059.5|1058.3|169
1750673100000|2025-06-23 10:05:00|1060.1|1058.9|1060|1058.8|1060.2|1059|1059.5|1058.3|61
1750673400000|2025-06-23 10:10:00|1060.1|1058.9|1059.9|1058.7|1060.5|1059.3|1059.9|1058.7|15
1750673700000|2025-06-23 10:15:00|1060|1058.8|1060.1|1058.9|1060.2|1059|1059.7|1058.5|2
1750674000000|2025-06-23 10:20:00|1060.2|1059|1059.5|1058.3|1060.2|1059|1059.5|1058.3|10
1750674300000|2025-06-23 10:25:00|1059.6|1058.4|1059.6|1058.4|1059.7|1058.5|1059.2|1058|10
1750674600000|2025-06-23 10:30:00|1059.7|1058.5|1060.2|1059|1060.5|1059.3|1059.6|1058.4|31
1750674900000|2025-06-23 10:35:00|1060.4|1059.2|1060.6|1059.4|1060.7|1059.5|1060.1|1058.9|38
1750675200000|2025-06-23 10:40:00|1060.5|1059.3|1060.4|1059.2|1060.7|1059.5|1060.1|1058.9|4
1750675500000|2025-06-23 10:45:00|1060.5|1059.3|1060.6|1059.4|1060.7|1059.5|1060.4|1059.2|89
1750675800000|2025-06-23 10:50:00|1060.7|1059.5|1060.5|1059.3|1060.7|1059.5|1060.4|1059.2|1
1750676100000|2025-06-23 10:55:00|1060.4|1059.2|1060.5|1059.3|1060.6|1059.4|1060.2|1059|6
1750676400000|2025-06-23 11:00:00|1060.4|1059.2|1060.1|1058.9|1060.4|1059.2|1059.6|1058.4|33
1750676700000|2025-06-23 11:05:00|1060|1058.8|1059.7|1058.5|1060|1058.8|1059.5|1058.3|27
1750677000000|2025-06-23 11:10:00|1060|1058.8|1060|1058.8|1060.2|1059|1059.7|1058.5|19
1750677300000|2025-06-23 11:15:00|1060.1|1058.9|1060.5|1059.3|1060.7|1059.5|1059.8|1058.6|48
1750677600000|2025-06-23 11:20:00|1060.3|1059.1|1060.2|1059|1060.5|1059.3|1060|1058.8|20
1750677900000|2025-06-23 11:25:00|1060|1058.8|1059.7|1058.5|1060|1058.8|1059.6|1058.4|32
1750678200000|2025-06-23 11:30:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.5|1058.3|29
1750678500000|2025-06-23 11:35:00|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|1059.2|1058|128
1750678800000|2025-06-23 11:40:00|1059.3|1058.1|1059.5|1058.3|1059.5|1058.3|1059.2|1058|23
1750679100000|2025-06-23 11:45:00|1059.6|1058.4|1060|1058.8|1060|1058.8|1059.2|1058|125
1750679400000|2025-06-23 11:50:00|1059.8|1058.6|1060|1058.8|1060.1|1058.9|1059.5|1058.3|12
1750679700000|2025-06-23 11:55:00|1060.2|1059|1059.5|1058.3|1060.2|1059|1059.5|1058.3|199
1750680000000|2025-06-23 12:00:00|1059.3|1058.1|1058.2|1057|1059.3|1058.1|1057.7|1056.5|712
1750680300000|2025-06-23 12:05:00|1058.1|1056.9|1057.7|1056.5|1058.2|1057|1057.7|1056.5|65
1750680600000|2025-06-23 12:10:00|1057.8|1056.6|1057.9|1056.7|1058.4|1057.2|1057.7|1056.5|105
1750680900000|2025-06-23 12:15:00|1058.2|1057|1057.4|1056.2|1058.2|1057|1057.4|1056.2|87
1750681200000|2025-06-23 12:20:00|1057.2|1056|1056.9|1055.7|1057.2|1056|1056.4|1055.2|197
1750681500000|2025-06-23 12:25:00|1056.8|1055.6|1056.8|1055.6|1057.2|1056|1056.7|1055.5|277
1750681800000|2025-06-23 12:30:00|1056.7|1055.5|1056.7|1055.5|1057.2|1056|1056.5|1055.3|82
1750682100000|2025-06-23 12:35:00|1057|1055.8|1056.5|1055.3|1057|1055.8|1056.5|1055.3|181
1750682400000|2025-06-23 12:40:00|1056.6|1055.4|1056.2|1055|1056.7|1055.5|1056|1054.8|107
1750685400000|2025-06-23 13:30:00|1057.2|1056|1056|1054.8|1058.7|1057.5|1056|1054.8|1148
1750685700000|2025-06-23 13:35:00|1055.7|1054.5|1054.8|1053.6|1056.2|1055|1054.3|1053.1|838
1750686000000|2025-06-23 13:40:00|1054.7|1053.5|1055.5|1054.3|1055.5|1054.3|1053.8|1052.6|667
1750686300000|2025-06-23 13:45:00|1055.8|1054.6|1056|1054.8|1056.5|1055.3|1054.8|1053.6|937
1750686600000|2025-06-23 13:50:00|1055.8|1054.6|1055.5|1054.3|1055.8|1054.6|1054.3|1053.1|721
1750686900000|2025-06-23 13:55:00|1055.7|1054.5|1055.5|1054.3|1056.5|1055.3|1055|1053.8|970
1750687200000|2025-06-23 14:00:00|1055.4|1054.2|1054.5|1053.3|1055.7|1054.5|1054.5|1053.3|652
1750687500000|2025-06-23 14:05:00|1054.6|1053.4|1053.8|1052.6|1055|1053.8|1053.5|1052.3|610
1750687800000|2025-06-23 14:10:00|1054|1052.8|1054.8|1053.6|1054.8|1053.6|1054|1052.8|1010
1750688100000|2025-06-23 14:15:00|1055|1053.8|1055.7|1054.5|1056.5|1055.3|1054.8|1053.6|848
1750688400000|2025-06-23 14:20:00|1055.5|1054.3|1055.5|1054.3|1055.7|1054.5|1054.5|1053.3|175
1750688700000|2025-06-23 14:25:00|1055.6|1054.4|1056|1054.8|1056.5|1055.3|1055.2|1054|592
1750689000000|2025-06-23 14:30:00|1055.7|1054.5|1056.2|1055|1056.2|1055|1055.2|1054|556
1750689300000|2025-06-23 14:35:00|1056|1054.8|1056|1054.8|1056.5|1055.3|1055.7|1054.5|196
1750689600000|2025-06-23 14:40:00|1055.9|1054.7|1055|1053.8|1056.2|1055|1054.2|1053|405
1750689900000|2025-06-23 14:45:00|1054.7|1053.5|1054.7|1053.5|1055.2|1054|1054.5|1053.3|709
1750690200000|2025-06-23 14:50:00|1054.8|1053.6|1054.5|1053.3|1055|1053.8|1054.2|1053|320
1750690500000|2025-06-23 14:55:00|1054.6|1053.4|1053.7|1052.5|1054.7|1053.5|1053.5|1052.3|460
1750690800000|2025-06-23 15:00:00|1053.9|1052.7|1050.7|1049.5|1053.9|1052.7|1050.2|1049|754
1750691100000|2025-06-23 15:05:00|1051|1049.8|1051|1049.8|1051.2|1050|1050.5|1049.3|469
1750691400000|2025-06-23 15:10:00|1050.8|1049.6|1051.3|1050.1|1051.8|1050.6|1050.8|1049.6|746
1750691700000|2025-06-23 15:15:00|1051.5|1050.3|1050.8|1049.6|1051.5|1050.3|1050.5|1049.3|179
1750692000000|2025-06-23 15:20:00|1050.7|1049.5|1048.8|1047.6|1050.7|1049.5|1048.8|1047.6|1075
1750692300000|2025-06-23 15:25:00|1049|1047.8|1049.5|1048.3|1049.5|1048.3|1048.8|1047.6|323
1750692600000|2025-06-23 15:30:00|1049.3|1048.1|1048.8|1047.6|1049.5|1048.3|1048.3|1047.1|718
1750692900000|2025-06-23 15:35:00|1048.5|1047.3|1048.8|1047.6|1049|1047.8|1048.3|1047.1|404
1750693200000|2025-06-23 15:40:00|1048.5|1047.3|1048.6|1047.4|1049.1|1047.9|1048.5|1047.3|264
1750693500000|2025-06-23 15:45:00|1048.5|1047.3|1048.3|1047.1|1048.5|1047.3|1047.1|1045.9|349
1750693800000|2025-06-23 15:50:00|1048.6|1047.4|1048.6|1047.4|1048.8|1047.6|1048.3|1047.1|200
1750694100000|2025-06-23 15:55:00|1048.7|1047.5|1047.8|1046.6|1048.8|1047.6|1047.3|1046.1|589
1750694400000|2025-06-23 16:00:00|1048.1|1046.9|1047.8|1046.6|1048.6|1047.4|1047.8|1046.6|177
1750694700000|2025-06-23 16:05:00|1047.9|1046.7|1048.6|1047.4|1048.8|1047.6|1047.8|1046.6|270
1750695000000|2025-06-23 16:10:00|1048.8|1047.6|1048.4|1047.2|1048.8|1047.6|1048.1|1046.9|437
1750695300000|2025-06-23 16:15:00|1048.6|1047.4|1048.6|1047.4|1048.8|1047.6|1048.1|1046.9|300
1750695600000|2025-06-23 16:20:00|1048.3|1047.1|1048.5|1047.3|1048.8|1047.6|1048|1046.8|337
1750695900000|2025-06-23 16:25:00|1048.3|1047.1|1049.4|1048.2|1049.5|1048.3|1048.3|1047.1|391
1750696200000|2025-06-23 16:30:00|1049.5|1048.3|1048.3|1047.1|1049.8|1048.6|1048.3|1047.1|409
1750696500000|2025-06-23 16:35:00|1048.6|1047.4|1048.3|1047.1|1048.8|1047.6|1047.8|1046.6|767
1750696800000|2025-06-23 16:40:00|1048.2|1047|1046.3|1045.1|1048.3|1047.1|1046.3|1045.1|890
1750697100000|2025-06-23 16:45:00|1046.6|1045.4|1047.1|1045.9|1047.1|1045.9|1045.8|1044.6|832
1750697400000|2025-06-23 16:50:00|1047|1045.8|1046.6|1045.4|1047|1045.8|1046.1|1044.9|1147
1750697700000|2025-06-23 16:55:00|1046.8|1045.6|1047.4|1046.2|1047.4|1046.2|1046.6|1045.4|252
1750698000000|2025-06-23 17:00:00|1047.3|1046.1|1047.2|1046|1047.9|1046.7|1046.6|1045.4|818
1750698300000|2025-06-23 17:05:00|1046.9|1045.7|1047.1|1045.9|1047.4|1046.2|1046.3|1045.1|484
1750698600000|2025-06-23 17:10:00|1047.3|1046.1|1047.1|1045.9|1047.4|1046.2|1046.4|1045.2|512
1750698900000|2025-06-23 17:15:00|1047.4|1046.2|1047.9|1046.7|1048.1|1046.9|1047.1|1045.9|638
1750699200000|2025-06-23 17:20:00|1048.1|1046.9|1047.4|1046.2|1048.1|1046.9|1047.4|1046.2|212
1750699500000|2025-06-23 17:25:00|1047.1|1045.9|1046.4|1045.2|1047.4|1046.2|1046.1|1044.9|383
1750699800000|2025-06-23 17:30:00|1046.3|1045.1|1046.6|1045.4|1046.9|1045.7|1046.1|1044.9|199
1750700100000|2025-06-23 17:35:00|1046.9|1045.7|1046.4|1045.2|1046.9|1045.7|1045.9|1044.7|454
1750700400000|2025-06-23 17:40:00|1046.1|1044.9|1046.1|1044.9|1046.4|1045.2|1045.6|1044.4|307
1750700700000|2025-06-23 17:45:00|1046.4|1045.2|1047.6|1046.4|1047.6|1046.4|1046.1|1044.9|416
1750701000000|2025-06-23 17:50:00|1047.7|1046.5|1047.1|1045.9|1047.9|1046.7|1047.1|1045.9|160
1750701300000|2025-06-23 17:55:00|1047.4|1046.2|1047.4|1046.2|1047.9|1046.7|1047.1|1045.9|343
1750701600000|2025-06-23 18:00:00|1047.1|1045.9|1045.6|1044.4|1047.1|1045.9|1045.4|1044.2|1032
1750701900000|2025-06-23 18:05:00|1045.9|1044.7|1046.6|1045.4|1046.9|1045.7|1045.6|1044.4|593
1750702200000|2025-06-23 18:10:00|1046.8|1045.6|1048.6|1047.4|1048.6|1047.4|1046.6|1045.4|1884
1750702500000|2025-06-23 18:15:00|1048.8|1047.6|1047.6|1046.4|1049.3|1048.1|1047.6|1046.4|822
1750723200000|2025-06-24 00:00:00|1042.8|1041.6|1043.1|1041.9|1044.4|1043.2|1040.1|1038.9|832
1750723500000|2025-06-24 00:05:00|1043.2|1042|1045.1|1043.9|1045.1|1043.9|1043.2|1042|107
1750723800000|2025-06-24 00:10:00|1045|1043.8|1044.1|1042.9|1045.1|1043.9|1044.1|1042.9|32
1750724100000|2025-06-24 00:15:00|1043.7|1042.5|1043.1|1041.9|1043.8|1042.6|1042.8|1041.6|18
1750724400000|2025-06-24 00:20:00|1042.8|1041.6|1043.1|1041.9|1043.1|1041.9|1042.8|1041.6|16
1750724700000|2025-06-24 00:25:00|1043|1041.8|1042.8|1041.6|1043.1|1041.9|1042.8|1041.6|21
1750725000000|2025-06-24 00:30:00|1042.6|1041.4|1042.1|1040.9|1042.6|1041.4|1041.9|1040.7|69
1750725300000|2025-06-24 00:35:00|1042.4|1041.2|1042|1040.8|1042.6|1041.4|1041.6|1040.4|98
1750725600000|2025-06-24 00:40:00|1042.1|1040.9|1042.1|1040.9|1042.1|1040.9|1041.7|1040.5|15
1750725900000|2025-06-24 00:45:00|1042.2|1041|1042.6|1041.4|1042.9|1041.7|1042.1|1040.9|14
1750726200000|2025-06-24 00:50:00|1042.8|1041.6|1042.4|1041.2|1042.8|1041.6|1042.1|1040.9|43
1750726500000|2025-06-24 00:55:00|1042.2|1041|1042.5|1041.3|1042.6|1041.4|1042.1|1040.9|8
1750726800000|2025-06-24 01:00:00|1042.4|1041.2|1043.1|1041.9|1043.1|1041.9|1042.4|1041.2|19
1750727100000|2025-06-24 01:05:00|1043|1041.8|1043.9|1042.7|1044.1|1042.9|1042.9|1041.7|8
1750727400000|2025-06-24 01:10:00|1043.7|1042.5|1043.8|1042.6|1044.1|1042.9|1043.6|1042.4|16
1750727700000|2025-06-24 01:15:00|1044|1042.8|1044.6|1043.4|1044.6|1043.4|1043.7|1042.5|12
1750728000000|2025-06-24 01:20:00|1044.5|1043.3|1045.5|1044.3|1045.6|1044.4|1044.3|1043.1|50
1750728300000|2025-06-24 01:25:00|1045.6|1044.4|1047.6|1046.4|1047.8|1046.6|1045.3|1044.1|362
1750728600000|2025-06-24 01:30:00|1047.8|1046.6|1048.1|1046.9|1049.1|1047.9|1047.6|1046.4|117
1750728900000|2025-06-24 01:35:00|1048|1046.8|1047.8|1046.6|1048.1|1046.9|1047.1|1045.9|117
1750729200000|2025-06-24 01:40:00|1048.1|1046.9|1048.5|1047.3|1048.5|1047.3|1047.3|1046.1|33
1750729500000|2025-06-24 01:45:00|1048.3|1047.1|1048.8|1047.6|1049.3|1048.1|1047.8|1046.6|13
1750729800000|2025-06-24 01:50:00|1049.1|1047.9|1049.3|1048.1|1049.6|1048.4|1048.8|1047.6|46
1750730100000|2025-06-24 01:55:00|1049.5|1048.3|1049.1|1047.9|1049.6|1048.4|1049.1|1047.9|8
1750730400000|2025-06-24 02:00:00|1049.2|1048|1048.9|1047.7|1049.3|1048.1|1048.6|1047.4|10
1750730700000|2025-06-24 02:05:00|1048.8|1047.6|1049.6|1048.4|1049.6|1048.4|1048.6|1047.4|20
1750731000000|2025-06-24 02:10:00|1049.5|1048.3|1049.6|1048.4|1049.8|1048.6|1049.3|1048.1|6
1750731300000|2025-06-24 02:15:00|1049.7|1048.5|1049.6|1048.4|1049.7|1048.5|1049.3|1048.1|7
1750731600000|2025-06-24 02:20:00|1049.4|1048.2|1049.3|1048.1|1049.4|1048.2|1049.3|1048.1|5
1750731900000|2025-06-24 02:25:00|1049.2|1048|1049.3|1048.1|1049.3|1048.1|1049.1|1047.9|11
1750732200000|2025-06-24 02:30:00|1049.1|1047.9|1048.8|1047.6|1049.3|1048.1|1048.8|1047.6|27
1750732500000|2025-06-24 02:35:00|1049|1047.8|1049.6|1048.4|1049.8|1048.6|1049|1047.8|42
1750732800000|2025-06-24 02:40:00|1049.5|1048.3|1050.3|1049.1|1050.3|1049.1|1049.3|1048.1|19
1750733100000|2025-06-24 02:45:00|1050.2|1049|1050.6|1049.4|1050.8|1049.6|1050.1|1048.9|19
1750733400000|2025-06-24 02:50:00|1050.7|1049.5|1050.6|1049.4|1050.8|1049.6|1050.3|1049.1|14
1750733700000|2025-06-24 02:55:00|1050.4|1049.2|1050.3|1049.1|1050.6|1049.4|1050.3|1049.1|22
1750734000000|2025-06-24 03:00:00|1050.5|1049.3|1049.8|1048.6|1050.5|1049.3|1049.8|1048.6|3
1750734300000|2025-06-24 03:05:00|1050.1|1048.9|1049.8|1048.6|1050.1|1048.9|1049.8|1048.6|7
1750734600000|2025-06-24 03:10:00|1049.6|1048.4|1049|1047.8|1049.6|1048.4|1049|1047.8|1
1750734900000|2025-06-24 03:15:00|1049.1|1047.9|1049.3|1048.1|1049.4|1048.2|1048.9|1047.7|42
1750735200000|2025-06-24 03:20:00|1049.4|1048.2|1049.3|1048.1|1049.5|1048.3|1049.3|1048.1|4
1750735500000|2025-06-24 03:25:00|1049.2|1048|1049.5|1048.3|1049.5|1048.3|1049|1047.8|8
1750735800000|2025-06-24 03:30:00|||||||||27
1750736100000|2025-06-24 03:35:00|1049.4|1048.2|1049.5|1048.3|1049.5|1048.3|1049.3|1048.1|9
1750736400000|2025-06-24 03:40:00|1049.7|1048.5|1049.5|1048.3|1049.7|1048.5|1049.5|1048.3|1
1750736700000|2025-06-24 03:45:00|1049.4|1048.2|1049.3|1048.1|1049.4|1048.2|1049.3|1048.1|0
1750737000000|2025-06-24 03:50:00|1049.4|1048.2|1049.3|1048.1|1049.4|1048.2|1049.3|1048.1|0
1750737300000|2025-06-24 03:55:00|1049.4|1048.2|1049.8|1048.6|1049.8|1048.6|1049.4|1048.2|16
1750737600000|2025-06-24 04:00:00|1049.6|1048.4|1049.5|1048.3|1049.6|1048.4|1049.5|1048.3|0
1750737900000|2025-06-24 04:05:00|1049.4|1048.2|1049.3|1048.1|1049.5|1048.3|1049.3|1048.1|0
1750738200000|2025-06-24 04:10:00|1049.2|1048|1049|1047.8|1049.3|1048.1|1049|1047.8|3
1750738500000|2025-06-24 04:15:00|1048.9|1047.7|1049|1047.8|1049|1047.8|1048.9|1047.7|0
1750738800000|2025-06-24 04:20:00|1049.3|1048.1|1049.3|1048.1|1049.3|1048.1|1049|1047.8|5
1750739400000|2025-06-24 04:30:00|1049|1047.8|1049|1047.8|1049|1047.8|1048.9|1047.7|5
1750739700000|2025-06-24 04:35:00|1048.9|1047.7|1048.8|1047.6|1049|1047.8|1048.8|1047.6|5
1750740000000|2025-06-24 04:40:00|1048.5|1047.3|1048.5|1047.3|1048.8|1047.6|1048.3|1047.1|0
1750740300000|2025-06-24 04:45:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|3
1750740900000|2025-06-24 04:55:00|1049|1047.8|1049|1047.8|1049|1047.8|1048.9|1047.7|6
1750741200000|2025-06-24 05:00:00|1049.3|1048.1|1049|1047.8|1049.3|1048.1|1049|1047.8|6
1750741500000|2025-06-24 05:05:00|1049.2|1048|1048.8|1047.6|1049.3|1048.1|1048.8|1047.6|59
1750741800000|2025-06-24 05:10:00|1048.9|1047.7|1048.8|1047.6|1048.9|1047.7|1048.5|1047.3|6
1750742100000|2025-06-24 05:15:00|1048.5|1047.3|1048.5|1047.3|1048.5|1047.3|1048.4|1047.2|0
1750742400000|2025-06-24 05:20:00|1048.3|1047.1|1048.3|1047.1|1048.4|1047.2|1048.3|1047.1|3
1750742700000|2025-06-24 05:25:00|1048.1|1046.9|1048|1046.8|1048.3|1047.1|1048|1046.8|5
1750743000000|2025-06-24 05:30:00|1047.8|1046.6|1047|1045.8|1047.8|1046.6|1046.8|1045.6|23
1750743300000|2025-06-24 05:35:00|1046.8|1045.6|1047.3|1046.1|1047.5|1046.3|1046.8|1045.6|108
1750743600000|2025-06-24 05:40:00|1047.5|1046.3|1048|1046.8|1048|1046.8|1047.5|1046.3|4
1750743900000|2025-06-24 05:45:00|1047.9|1046.7|1048|1046.8|1048|1046.8|1047.8|1046.6|8
1750744200000|2025-06-24 05:50:00|1047.8|1046.6|1047.8|1046.6|1048.3|1047.1|1047.5|1046.3|101
1750744500000|2025-06-24 05:55:00|1047.5|1046.3|1048|1046.8|1048|1046.8|1047.5|1046.3|24
1750744800000|2025-06-24 06:00:00|1048.2|1047|1048|1046.8|1048.3|1047.1|1047.8|1046.6|10
1750745100000|2025-06-24 06:05:00|1047.8|1046.6|1047.8|1046.6|1048|1046.8|1047.5|1046.3|55
1750745400000|2025-06-24 06:10:00|1047.7|1046.5|1047.5|1046.3|1047.8|1046.6|1047.4|1046.2|12
1750745700000|2025-06-24 06:15:00|1047.6|1046.4|1047.9|1046.7|1048|1046.8|1047.4|1046.2|5
1750746000000|2025-06-24 06:20:00|1048|1046.8|1048|1046.8|1048|1046.8|1047.8|1046.6|4
1750746300000|2025-06-24 06:25:00|1047.9|1046.7|1046.5|1045.3|1048|1046.8|1046.5|1045.3|30
1750746600000|2025-06-24 06:30:00|1046.8|1045.6|1047.1|1045.9|1047.3|1046.1|1046.8|1045.6|15
1750746900000|2025-06-24 06:35:00|1047.3|1046.1|1046.9|1045.7|1047.3|1046.1|1046.8|1045.6|8
1750747200000|2025-06-24 06:40:00|1047|1045.8|1045.5|1044.3|1047|1045.8|1045.4|1044.2|22
1750747500000|2025-06-24 06:45:00|1045.6|1044.4|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|18
1750747800000|2025-06-24 06:50:00|1046|1044.8|1046.3|1045.1|1046.3|1045.1|1046|1044.8|3
1750748100000|2025-06-24 06:55:00|1046.5|1045.3|1046.8|1045.6|1047|1045.8|1046.5|1045.3|221
1750748400000|2025-06-24 07:00:00|1046.5|1045.3|1047.1|1045.9|1047.5|1046.3|1046.5|1045.3|22
1750748700000|2025-06-24 07:05:00|1047.3|1046.1|1046.8|1045.6|1047.3|1046.1|1046.5|1045.3|11
1750749000000|2025-06-24 07:10:00|1046|1044.8|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|39
1750749300000|2025-06-24 07:15:00|1046.5|1045.3|1046.8|1045.6|1047|1045.8|1046.3|1045.1|1
1750749600000|2025-06-24 07:20:00|1046.9|1045.7|1046.4|1045.2|1046.9|1045.7|1046.4|1045.2|24
1750749900000|2025-06-24 07:25:00|1046.3|1045.1|1047.2|1046|1047.3|1046.1|1046|1044.8|6
1750750200000|2025-06-24 07:30:00|1047.3|1046.1|1047|1045.8|1047.4|1046.2|1046.8|1045.6|5
1750750500000|2025-06-24 07:35:00|1046.9|1045.7|1046.5|1045.3|1047.1|1045.9|1046.1|1044.9|52
1750750800000|2025-06-24 07:40:00|1046.6|1045.4|1045|1043.8|1047|1045.8|1045|1043.8|55
1750751100000|2025-06-24 07:45:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.5|1043.3|2
1750751400000|2025-06-24 07:50:00|1044.8|1043.6|1045.1|1043.9|1045.5|1044.3|1044.8|1043.6|12
1750751700000|2025-06-24 07:55:00|1045.3|1044.1|1045|1043.8|1045.5|1044.3|1044.8|1043.6|38
1750752000000|2025-06-24 08:00:00|1045.1|1043.9|1045.1|1043.9|1045.3|1044.1|1045|1043.8|17
1750752300000|2025-06-24 08:05:00|1045|1043.8|1045|1043.8|1045.3|1044.1|1045|1043.8|9
1750752600000|2025-06-24 08:10:00|1044.9|1043.7|1044.8|1043.6|1045|1043.8|1044.8|1043.6|58
1750752900000|2025-06-24 08:15:00|1044.6|1043.4|1044.3|1043.1|1044.6|1043.4|1044.3|1043.1|10
1750753200000|2025-06-24 08:20:00|1044|1042.8|1044.5|1043.3|1044.6|1043.4|1044|1042.8|7
1750753500000|2025-06-24 08:25:00|1044.3|1043.1|1044.5|1043.3|1044.8|1043.6|1044.3|1043.1|323
1750753800000|2025-06-24 08:30:00|1044.4|1043.2|1044|1042.8|1045|1043.8|1044|1042.8|24
1750754100000|2025-06-24 08:35:00|1043.9|1042.7|1044.2|1043|1044.4|1043.2|1043.8|1042.6|9
1750754400000|2025-06-24 08:40:00|1044.3|1043.1|1043.8|1042.6|1044.3|1043.1|1043.8|1042.6|22
1750754700000|2025-06-24 08:45:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.4|1042.2|34
1750755000000|2025-06-24 08:50:00|1043.8|1042.6|1043.4|1042.2|1043.9|1042.7|1043.3|1042.1|53
1750755300000|2025-06-24 08:55:00|1043.5|1042.3|1043.3|1042.1|1043.8|1042.6|1043.3|1042.1|7
1750755600000|2025-06-24 09:00:00|1043.5|1042.3|1043.9|1042.7|1043.9|1042.7|1043.5|1042.3|13
1750755900000|2025-06-24 09:05:00|1044|1042.8|1044.3|1043.1|1044.5|1043.3|1043.9|1042.7|9
1750756200000|2025-06-24 09:10:00|1044.4|1043.2|1044.8|1043.6|1045|1043.8|1044.3|1043.1|12
1750756500000|2025-06-24 09:15:00|1045|1043.8|1045|1043.8|1045|1043.8|1044.8|1043.6|2
1750756800000|2025-06-24 09:20:00|1044.9|1043.7|1045|1043.8|1045.5|1044.3|1044.9|1043.7|170
1750757100000|2025-06-24 09:25:00|1045.3|1044.1|1044.8|1043.6|1045.4|1044.2|1044.8|1043.6|6
1750757400000|2025-06-24 09:30:00|1044.9|1043.7|1044.8|1043.6|1045|1043.8|1044.6|1043.4|75
1750757700000|2025-06-24 09:35:00|1045|1043.8|1046|1044.8|1046|1044.8|1044.9|1043.7|182
1750758000000|2025-06-24 09:40:00|1045.9|1044.7|1045.9|1044.7|1046|1044.8|1045.5|1044.3|68
1750758300000|2025-06-24 09:45:00|1045.8|1044.6|1045.3|1044.1|1046|1044.8|1044.8|1043.6|79
1750758600000|2025-06-24 09:50:00|1045.1|1043.9|1045|1043.8|1045.3|1044.1|1045|1043.8|8
1750758900000|2025-06-24 09:55:00|1045.2|1044|1045.2|1044|1045.3|1044.1|1045|1043.8|30
1750759200000|2025-06-24 10:00:00|1045.3|1044.1|1045.3|1044.1|1045.5|1044.3|1045|1043.8|65
1750759500000|2025-06-24 10:05:00|1045.4|1044.2|1045|1043.8|1045.4|1044.2|1045|1043.8|13
1750759800000|2025-06-24 10:10:00|1045.2|1044|1045.5|1044.3|1045.5|1044.3|1045|1043.8|106
1750760100000|2025-06-24 10:15:00|1045.4|1044.2|1045.3|1044.1|1045.4|1044.2|1045|1043.8|10
1750760400000|2025-06-24 10:20:00|1045.2|1044|1045|1043.8|1045.3|1044.1|1045|1043.8|2
1750760700000|2025-06-24 10:25:00|1045.3|1044.1|1045.3|1044.1|1045.4|1044.2|1045|1043.8|14
1750761000000|2025-06-24 10:30:00|1045|1043.8|1045|1043.8|1045.3|1044.1|1045|1043.8|0
1750761300000|2025-06-24 10:35:00|1045.1|1043.9|1045.3|1044.1|1045.8|1044.6|1044.8|1043.6|349
1750761600000|2025-06-24 10:40:00|1045.4|1044.2|1044.8|1043.6|1045.5|1044.3|1044.8|1043.6|19
1750761900000|2025-06-24 10:45:00|1044.9|1043.7|1045.1|1043.9|1045.2|1044|1044.8|1043.6|792
1750762200000|2025-06-24 10:50:00|1044.9|1043.7|1044.6|1043.4|1045.1|1043.9|1044.3|1043.1|124
1750762500000|2025-06-24 10:55:00|1044.4|1043.2|1045.3|1044.1|1045.3|1044.1|1044.4|1043.2|60
1750762800000|2025-06-24 11:00:00|1045.1|1043.9|1044.3|1043.1|1045.1|1043.9|1044.3|1043.1|254
1750763100000|2025-06-24 11:05:00|1044.2|1043|1043.8|1042.6|1044.2|1043|1043.3|1042.1|15
1750763400000|2025-06-24 11:10:00|1043.7|1042.5|1044.1|1042.9|1044.3|1043.1|1043.6|1042.4|2
1750763700000|2025-06-24 11:15:00|1043.8|1042.6|1043.8|1042.6|1044.3|1043.1|1043.8|1042.6|22
1750764000000|2025-06-24 11:20:00|1043.9|1042.7|1043.8|1042.6|1044.1|1042.9|1043.8|1042.6|4
1750764300000|2025-06-24 11:25:00|1044.1|1042.9|1043.1|1041.9|1044.1|1042.9|1043.1|1041.9|2
1750764600000|2025-06-24 11:30:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1043.1|1041.9|371
1750764900000|2025-06-24 11:35:00|1043.1|1041.9|1042.1|1040.9|1043.1|1041.9|1042.1|1040.9|38
1750765200000|2025-06-24 11:40:00|1041.8|1040.6|1041.6|1040.4|1041.8|1040.6|1041.6|1040.4|96
1750765500000|2025-06-24 11:45:00|1041.7|1040.5|1041.8|1040.6|1042.1|1040.9|1041.6|1040.4|842
1750765800000|2025-06-24 11:50:00|1041.6|1040.4|1041.1|1039.9|1041.6|1040.4|1041.1|1039.9|48
1750766100000|2025-06-24 11:55:00|1040.9|1039.7|1040.6|1039.4|1041.1|1039.9|1040.6|1039.4|78
1750766400000|2025-06-24 12:00:00|1040.7|1039.5|1040.8|1039.6|1040.8|1039.6|1040.6|1039.4|33
1750766700000|2025-06-24 12:05:00|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|9
1750767000000|2025-06-24 12:10:00|1040.9|1039.7|1040.9|1039.7|1041.1|1039.9|1040.6|1039.4|40
1750767300000|2025-06-24 12:15:00|1041.1|1039.9|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|53
1750767600000|2025-06-24 12:20:00|1041.1|1039.9|1041.6|1040.4|1041.6|1040.4|1040.8|1039.6|42
1750767900000|2025-06-24 12:25:00|1041.3|1040.1|1041.4|1040.2|1041.7|1040.5|1041.3|1040.1|69
1750768200000|2025-06-24 12:30:00|1041.3|1040.1|1041.6|1040.4|1041.8|1040.6|1041.3|1040.1|57
1750768500000|2025-06-24 12:35:00|1041.3|1040.1|1041.1|1039.9|1041.6|1040.4|1041.1|1039.9|53
1750768800000|2025-06-24 12:40:00|1041.3|1040.1|1042.2|1041|1042.6|1041.4|1041.2|1040|90
1750771800000|2025-06-24 13:30:00|1040.9|1039.7|1041.5|1040.3|1042.8|1041.6|1040.3|1039.1|1541
1750772100000|2025-06-24 13:35:00|1041.3|1040.1|1042|1040.8|1042.3|1041.1|1040.8|1039.6|499
1750772400000|2025-06-24 13:40:00|1041.8|1040.6|1041.8|1040.6|1042|1040.8|1041|1039.8|281
1750772700000|2025-06-24 13:45:00|1042|1040.8|1042.2|1041|1042.5|1041.3|1041|1039.8|501
1750773000000|2025-06-24 13:50:00|1042.5|1041.3|1042.7|1041.5|1043.2|1042|1042.2|1041|191
1750773300000|2025-06-24 13:55:00|1043|1041.8|1041.5|1040.3|1043|1041.8|1041.5|1040.3|582
1750773600000|2025-06-24 14:00:00|1041.8|1040.6|1041.8|1040.6|1043|1041.8|1041.5|1040.3|456
1750773900000|2025-06-24 14:05:00|1041.9|1040.7|1040.5|1039.3|1042|1040.8|1040.3|1039.1|527
1750774200000|2025-06-24 14:10:00|1040.3|1039.1|1038.8|1037.6|1040.3|1039.1|1038.6|1037.4|731
1750774500000|2025-06-24 14:15:00|1038.9|1037.7|1040.1|1038.9|1040.3|1039.1|1038.8|1037.6|755
1750774800000|2025-06-24 14:20:00|1039.8|1038.6|1041.1|1039.9|1041.8|1040.6|1039.8|1038.6|930
1750775100000|2025-06-24 14:25:00|1041|1039.8|1039.7|1038.5|1041|1039.8|1039.1|1037.9|704
1750775400000|2025-06-24 14:30:00|1039.6|1038.4|1040.6|1039.4|1041.3|1040.1|1039.2|1038|1326
1750775700000|2025-06-24 14:35:00|1040.8|1039.6|1042.8|1041.6|1043|1041.8|1040.8|1039.6|1212
1750776000000|2025-06-24 14:40:00|1043|1041.8|1042.7|1041.5|1043.2|1042|1042.2|1041|209
1750776300000|2025-06-24 14:45:00|1042.8|1041.6|1041.5|1040.3|1043|1041.8|1041|1039.8|375
1750776600000|2025-06-24 14:50:00|1041.8|1040.6|1040.5|1039.3|1041.8|1040.6|1040|1038.8|711
1750776900000|2025-06-24 14:55:00|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|510
1750777200000|2025-06-24 15:00:00|1040.5|1039.3|1041.7|1040.5|1042.2|1041|1040.5|1039.3|1184
1750777500000|2025-06-24 15:05:00|1042|1040.8|1041|1039.8|1042.2|1041|1041|1039.8|188
1750777800000|2025-06-24 15:10:00|1041.2|1040|1040.2|1039|1041.2|1040|1040.2|1039|434
1750778100000|2025-06-24 15:15:00|1040|1038.8|1040.2|1039|1040.7|1039.5|1040|1038.8|366
1750778400000|2025-06-24 15:20:00|1040.5|1039.3|1041|1039.8|1041|1039.8|1040.5|1039.3|170
1750778700000|2025-06-24 15:25:00|1040.7|1039.5|1040.2|1039|1040.7|1039.5|1040|1038.8|227
1750779000000|2025-06-24 15:30:00|1040|1038.8|1040.5|1039.3|1040.7|1039.5|1039.5|1038.3|316
1750779300000|2025-06-24 15:35:00|1040.6|1039.4|1040.2|1039|1040.7|1039.5|1040.2|1039|738
1750779600000|2025-06-24 15:40:00|1040.5|1039.3|1039.7|1038.5|1040.5|1039.3|1039.5|1038.3|143
1750779900000|2025-06-24 15:45:00|1040|1038.8|1039.7|1038.5|1040|1038.8|1039.5|1038.3|532
1750780200000|2025-06-24 15:50:00|1040|1038.8|1040|1038.8|1040.5|1039.3|1040|1038.8|1211
1750780500000|2025-06-24 15:55:00|1040.2|1039|1040.2|1039|1040.7|1039.5|1040.2|1039|225
1750780800000|2025-06-24 16:00:00|1040.4|1039.2|1039.2|1038|1040.7|1039.5|1039.2|1038|135
1750781100000|2025-06-24 16:05:00|1039.5|1038.3|1039.2|1038|1039.7|1038.5|1039.2|1038|639
1750781400000|2025-06-24 16:10:00|1039|1037.8|1039|1037.8|1039.3|1038.1|1038.7|1037.5|166
1750781700000|2025-06-24 16:15:00|1039.2|1038|1039.2|1038|1039.2|1038|1039|1037.8|197
1750782000000|2025-06-24 16:20:00|1039.1|1037.9|1038.9|1037.7|1039.2|1038|1038.7|1037.5|725
1750782300000|2025-06-24 16:25:00|1039.1|1037.9|1039.2|1038|1039.2|1038|1038.9|1037.7|312
1750782600000|2025-06-24 16:30:00|1038.9|1037.7|1039.2|1038|1039.3|1038.1|1038.7|1037.5|739
1750782900000|2025-06-24 16:35:00|1039.4|1038.2|1039.2|1038|1039.4|1038.2|1038.7|1037.5|838
1750783200000|2025-06-24 16:40:00|1038.9|1037.7|1038.7|1037.5|1039.1|1037.9|1038.7|1037.5|240
1750783500000|2025-06-24 16:45:00|1038.4|1037.2|1038.2|1037|1038.7|1037.5|1038.2|1037|246
1750783800000|2025-06-24 16:50:00|1037.9|1036.7|1038.2|1037|1038.6|1037.4|1037.9|1036.7|289
1750784100000|2025-06-24 16:55:00|1037.9|1036.7|1038.2|1037|1038.2|1037|1037.7|1036.5|108
1750784400000|2025-06-24 17:00:00|1037.9|1036.7|1038.2|1037|1038.4|1037.2|1037.9|1036.7|126
1750784700000|2025-06-24 17:05:00|1038.4|1037.2|1038.9|1037.7|1039.2|1038|1038.2|1037|605
1750785000000|2025-06-24 17:10:00|1038.7|1037.5|1038.2|1037|1039.2|1038|1037.9|1036.7|275
1750785300000|2025-06-24 17:15:00|1038.4|1037.2|1038.9|1037.7|1038.9|1037.7|1038.2|1037|211
1750785600000|2025-06-24 17:20:00|1038.7|1037.5|1038.4|1037.2|1038.8|1037.6|1038.4|1037.2|294
1750785900000|2025-06-24 17:25:00|1038.5|1037.3|1038.9|1037.7|1038.9|1037.7|1038.4|1037.2|517
1750786200000|2025-06-24 17:30:00|1039|1037.8|1038.9|1037.7|1039.1|1037.9|1038.9|1037.7|604
1750786500000|2025-06-24 17:35:00|1039|1037.8|1038.4|1037.2|1039.4|1038.2|1038.4|1037.2|635
1750786800000|2025-06-24 17:40:00|1038.6|1037.4|1038.4|1037.2|1038.9|1037.7|1038.4|1037.2|329
1750787100000|2025-06-24 17:45:00|1038.6|1037.4|1038.9|1037.7|1038.9|1037.7|1038.4|1037.2|318
1750787400000|2025-06-24 17:50:00|1038.7|1037.5|1039.4|1038.2|1039.6|1038.4|1038.6|1037.4|573
1750787700000|2025-06-24 17:55:00|1039.3|1038.1|1038.6|1037.4|1039.4|1038.2|1038.6|1037.4|243
1750788000000|2025-06-24 18:00:00|1038.5|1037.3|1037.6|1036.4|1038.9|1037.7|1037.6|1036.4|986
1750788300000|2025-06-24 18:05:00|1037.8|1036.6|1037.6|1036.4|1038.1|1036.9|1037.6|1036.4|1034
1750788600000|2025-06-24 18:10:00|1037.7|1036.5|1038.1|1036.9|1038.3|1037.1|1037.6|1036.4|1204
1750788900000|2025-06-24 18:15:00|1038.3|1037.1|1037.8|1036.6|1038.8|1037.6|1037.8|1036.6|1066
1750809600000|2025-06-25 00:00:00|1037.7|1036.5|1041.9|1040.7|1041.9|1040.7|1037.1|1035.9|816
1750809900000|2025-06-25 00:05:00|1042.4|1041.2|1042.1|1040.9|1042.6|1041.4|1041.6|1040.4|60
1750810200000|2025-06-25 00:10:00|1042.4|1041.2|1041.6|1040.4|1042.4|1041.2|1041.6|1040.4|111
1750810500000|2025-06-25 00:15:00|1041.9|1040.7|1041.1|1039.9|1041.9|1040.7|1040.9|1039.7|32
1750810800000|2025-06-25 00:20:00|1041.3|1040.1|1040.9|1039.7|1041.4|1040.2|1040.9|1039.7|28
1750811100000|2025-06-25 00:25:00|1040.6|1039.4|1040.6|1039.4|1041|1039.8|1040.6|1039.4|27
1750811400000|2025-06-25 00:30:00|1040.8|1039.6|1041|1039.8|1041.1|1039.9|1040.7|1039.5|307
1750811700000|2025-06-25 00:35:00|1040.9|1039.7|1040.4|1039.2|1040.9|1039.7|1040.4|1039.2|83
1750812000000|2025-06-25 00:40:00|1040.6|1039.4|1040.4|1039.2|1040.6|1039.4|1040.4|1039.2|138
1750812300000|2025-06-25 00:45:00|1040.2|1039|1040.1|1038.9|1040.6|1039.4|1040.1|1038.9|172
1750812600000|2025-06-25 00:50:00|1040.2|1039|1040.4|1039.2|1040.4|1039.2|1040.2|1039|79
1750812900000|2025-06-25 00:55:00|1040.2|1039|1040.1|1038.9|1040.2|1039|1039.8|1038.6|191
1750813200000|2025-06-25 01:00:00|1040.4|1039.2|1040.8|1039.6|1040.8|1039.6|1040|1038.8|106
1750813500000|2025-06-25 01:05:00|1040.6|1039.4|1040.1|1038.9|1040.6|1039.4|1039.9|1038.7|191
1750813800000|2025-06-25 01:10:00|1040.3|1039.1|1039.6|1038.4|1040.3|1039.1|1039.6|1038.4|331
1750814100000|2025-06-25 01:15:00|1039.4|1038.2|1040.1|1038.9|1040.1|1038.9|1039.2|1038|4
1750814400000|2025-06-25 01:20:00|1040.2|1039|1041.1|1039.9|1041.1|1039.9|1040|1038.8|7
1750814700000|2025-06-25 01:25:00|1040.6|1039.4|1040.8|1039.6|1041.2|1040|1040.4|1039.2|132
1750815000000|2025-06-25 01:30:00|1040.7|1039.5|1040.5|1039.3|1040.8|1039.6|1039.8|1038.6|317
1750815300000|2025-06-25 01:35:00|1040.3|1039.1|1040.3|1039.1|1040.8|1039.6|1040.1|1038.9|115
1750815600000|2025-06-25 01:40:00|1040.6|1039.4|1040.8|1039.6|1041.1|1039.9|1040.3|1039.1|128
1750815900000|2025-06-25 01:45:00|1040.7|1039.5|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|47
1750816200000|2025-06-25 01:50:00|1040.7|1039.5|1041.1|1039.9|1041.3|1040.1|1040.7|1039.5|19
1750816500000|2025-06-25 01:55:00|1041.2|1040|1041.1|1039.9|1041.3|1040.1|1040.8|1039.6|30
1750816800000|2025-06-25 02:00:00|||||||||58
1750817100000|2025-06-25 02:05:00|1040.9|1039.7|1040.7|1039.5|1041.1|1039.9|1040.6|1039.4|27
1750817400000|2025-06-25 02:10:00|1040.8|1039.6|1040.6|1039.4|1041.1|1039.9|1040.6|1039.4|47
1750817700000|2025-06-25 02:15:00|1040.8|1039.6|1040.6|1039.4|1040.8|1039.6|1040.6|1039.4|9
1750818000000|2025-06-25 02:20:00|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|5
1750818300000|2025-06-25 02:25:00|1040.6|1039.4|1040.6|1039.4|1040.6|1039.4|1040.6|1039.4|11
1750818600000|2025-06-25 02:30:00|1040.7|1039.5|1039.9|1038.7|1040.7|1039.5|1039.6|1038.4|161
1750818900000|2025-06-25 02:35:00|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|1039.6|1038.4|39
1750819200000|2025-06-25 02:40:00|1039.7|1038.5|1039.1|1037.9|1039.8|1038.6|1039.1|1037.9|35
1750819500000|2025-06-25 02:45:00|1039.3|1038.1|1039.6|1038.4|1039.6|1038.4|1039.1|1037.9|58
1750819800000|2025-06-25 02:50:00|1039.7|1038.5|1039.6|1038.4|1039.9|1038.7|1039.4|1038.2|11
1750820100000|2025-06-25 02:55:00|1039.4|1038.2|1039.3|1038.1|1039.6|1038.4|1039.3|1038.1|4
1750820400000|2025-06-25 03:00:00|1039.4|1038.2|1039.6|1038.4|1039.6|1038.4|1039.3|1038.1|6
1750820700000|2025-06-25 03:05:00|1039.7|1038.5|1039.3|1038.1|1039.7|1038.5|1039.3|1038.1|4
1750821000000|2025-06-25 03:10:00|1039.4|1038.2|1040.1|1038.9|1040.1|1038.9|1039.4|1038.2|11
1750821300000|2025-06-25 03:15:00|1039.9|1038.7|1040.3|1039.1|1040.3|1039.1|1039.8|1038.6|23
1750821600000|2025-06-25 03:20:00|1040.1|1038.9|1040.3|1039.1|1040.3|1039.1|1040.1|1038.9|9
1750821900000|2025-06-25 03:25:00|1040.6|1039.4|1040.3|1039.1|1040.6|1039.4|1040.1|1038.9|126
1750822200000|2025-06-25 03:30:00|1040.6|1039.4|1040.7|1039.5|1040.7|1039.5|1040.6|1039.4|7
1750822500000|2025-06-25 03:35:00|1040.6|1039.4|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|41
1750822800000|2025-06-25 03:40:00|1040.8|1039.6|1040.7|1039.5|1040.8|1039.6|1040.6|1039.4|5
1750823100000|2025-06-25 03:45:00|1040.6|1039.4|1040.7|1039.5|1040.8|1039.6|1040.6|1039.4|4
1750823400000|2025-06-25 03:50:00|1040.6|1039.4|1040.6|1039.4|1040.6|1039.4|1040.6|1039.4|15
1750823700000|2025-06-25 03:55:00|1040.4|1039.2|1040.6|1039.4|1040.6|1039.4|1040.4|1039.2|4
1750824000000|2025-06-25 04:00:00|1040.8|1039.6|1040.8|1039.6|1040.8|1039.6|1040.7|1039.5|49
1750824300000|2025-06-25 04:05:00|||||||||65
1750824600000|2025-06-25 04:10:00|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|7
1750824900000|2025-06-25 04:15:00|1041.3|1040.1|1041.3|1040.1|1041.3|1040.1|1041.3|1040.1|4
1750825200000|2025-06-25 04:20:00|1041.1|1039.9|1040.6|1039.4|1041.1|1039.9|1040.3|1039.1|126
1750825500000|2025-06-25 04:25:00|1041.1|1039.9|1040.7|1039.5|1041.1|1039.9|1040.7|1039.5|228
1750825800000|2025-06-25 04:30:00|1040.6|1039.4|1040.8|1039.6|1040.8|1039.6|1040.6|1039.4|8
1750826100000|2025-06-25 04:35:00|1040.6|1039.4|1040.3|1039.1|1040.6|1039.4|1040.3|1039.1|5
1750826400000|2025-06-25 04:40:00|||||||||5
1750826700000|2025-06-25 04:45:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|4
1750827000000|2025-06-25 04:50:00|||||||||5
1750827300000|2025-06-25 04:55:00|||||||||23
1750827600000|2025-06-25 05:00:00|||||||||7
1750827900000|2025-06-25 05:05:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|13
1750828200000|2025-06-25 05:10:00|1040.2|1039|1039.8|1038.6|1040.3|1039.1|1039.6|1038.4|11
1750828500000|2025-06-25 05:15:00|1040.1|1038.9|1040.1|1038.9|1040.1|1038.9|1039.8|1038.6|10
1750828800000|2025-06-25 05:20:00|||||||||2
1750829100000|2025-06-25 05:25:00|1040.3|1039.1|1041.1|1039.9|1041.1|1039.9|1040.3|1039.1|216
1750829400000|2025-06-25 05:30:00|1040.9|1039.7|1040.3|1039.1|1041.1|1039.9|1040.1|1038.9|6
1750829700000|2025-06-25 05:35:00|1040.2|1039|1040.1|1038.9|1040.3|1039.1|1040.1|1038.9|20
1750830000000|2025-06-25 05:40:00|1039.9|1038.7|1040.1|1038.9|1040.2|1039|1039.8|1038.6|15
1750830300000|2025-06-25 05:45:00|1040.2|1039|1040.1|1038.9|1040.3|1039.1|1040.1|1038.9|7
1750830600000|2025-06-25 05:50:00|1040|1038.8|1039.6|1038.4|1040.1|1038.9|1039.6|1038.4|18
1750830900000|2025-06-25 05:55:00|1039.5|1038.3|1039.5|1038.3|1039.8|1038.6|1039.4|1038.2|21
1750831200000|2025-06-25 06:00:00|||||||||4
1750831500000|2025-06-25 06:05:00|1039.4|1038.2|1039.5|1038.3|1039.8|1038.6|1039.3|1038.1|30
1750831800000|2025-06-25 06:10:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.4|1038.2|25
1750832100000|2025-06-25 06:15:00|1039.7|1038.5|1039.5|1038.3|1039.7|1038.5|1039.3|1038.1|6
1750832400000|2025-06-25 06:20:00|1039.7|1038.5|1039.7|1038.5|1039.8|1038.6|1039.5|1038.3|5
1750832700000|2025-06-25 06:25:00|1039.8|1038.6|1040|1038.8|1040.3|1039.1|1039.6|1038.4|23
1750833000000|2025-06-25 06:30:00|1040.1|1038.9|1040|1038.8|1040.3|1039.1|1039.8|1038.6|18
1750833300000|2025-06-25 06:35:00|1040.3|1039.1|1040.3|1039.1|1040.3|1039.1|1040|1038.8|25
1750833600000|2025-06-25 06:40:00|1040|1038.8|1040.5|1039.3|1040.5|1039.3|1040|1038.8|27
1750833900000|2025-06-25 06:45:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.3|1039.1|13
1750834200000|2025-06-25 06:50:00|1040.8|1039.6|1039.8|1038.6|1040.8|1039.6|1039.5|1038.3|26
1750834500000|2025-06-25 06:55:00|1039.7|1038.5|1039.3|1038.1|1039.8|1038.6|1039|1037.8|12
1750834800000|2025-06-25 07:00:00|1039.1|1037.9|1038.5|1037.3|1039.1|1037.9|1038|1036.8|723
1750835100000|2025-06-25 07:05:00|1038.3|1037.1|1038.5|1037.3|1038.5|1037.3|1038.3|1037.1|48
1750835400000|2025-06-25 07:10:00|1038.8|1037.6|1037.8|1036.6|1038.8|1037.6|1037.8|1036.6|40
1750835700000|2025-06-25 07:15:00|1037.7|1036.5|1038.8|1037.6|1038.8|1037.6|1037.5|1036.3|105
1750836000000|2025-06-25 07:20:00|1038.6|1037.4|1039|1037.8|1039.3|1038.1|1038.6|1037.4|32
1750836300000|2025-06-25 07:25:00|1039.3|1038.1|1039.6|1038.4|1040|1038.8|1039|1037.8|15
1750836600000|2025-06-25 07:30:00|1039.8|1038.6|1040|1038.8|1040|1038.8|1039.6|1038.4|6
1750836900000|2025-06-25 07:35:00|1039.9|1038.7|1041.3|1040.1|1041.3|1040.1|1039.9|1038.7|83
1750837200000|2025-06-25 07:40:00|1041.1|1039.9|1039.8|1038.6|1041.1|1039.9|1039.8|1038.6|35
1750837500000|2025-06-25 07:45:00|1039.6|1038.4|1039|1037.8|1039.8|1038.6|1039|1037.8|120
1750837800000|2025-06-25 07:50:00|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|1038.6|1037.4|19
1750838100000|2025-06-25 07:55:00|1038.5|1037.3|1038.3|1037.1|1038.5|1037.3|1038|1036.8|26
1750838400000|2025-06-25 08:00:00|1038.1|1036.9|1037.8|1036.6|1038.3|1037.1|1037.5|1036.3|234
1750838700000|2025-06-25 08:05:00|1037.5|1036.3|1037.5|1036.3|1037.7|1036.5|1037|1035.8|40
1750839000000|2025-06-25 08:10:00|1037.6|1036.4|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|10
1750839300000|2025-06-25 08:15:00|1037.5|1036.3|1037.3|1036.1|1037.6|1036.4|1037.3|1036.1|1
1750839600000|2025-06-25 08:20:00|1037.4|1036.2|1037.4|1036.2|1037.4|1036.2|1036.8|1035.6|238
1750839900000|2025-06-25 08:25:00|1037.3|1036.1|1037.3|1036.1|1037.4|1036.2|1037.1|1035.9|27
1750840200000|2025-06-25 08:30:00|1037|1035.8|1037.1|1035.9|1037.5|1036.3|1037|1035.8|82
1750840500000|2025-06-25 08:35:00|1037.3|1036.1|1036.8|1035.6|1037.3|1036.1|1036.5|1035.3|28
1750840800000|2025-06-25 08:40:00|1036.9|1035.7|1037.3|1036.1|1037.3|1036.1|1036.9|1035.7|42
1750841100000|2025-06-25 08:45:00|1037.5|1036.3|1037.3|1036.1|1037.5|1036.3|1037.3|1036.1|15
1750841400000|2025-06-25 08:50:00|1037.1|1035.9|1037|1035.8|1037.3|1036.1|1037|1035.8|7
1750841700000|2025-06-25 08:55:00|1037.1|1035.9|1037.3|1036.1|1037.3|1036.1|1037.1|1035.9|9
1750842000000|2025-06-25 09:00:00|1037.1|1035.9|1037|1035.8|1037.1|1035.9|1036.8|1035.6|27
1750842300000|2025-06-25 09:05:00|1036.9|1035.7|1036.3|1035.1|1037|1035.8|1036.3|1035.1|28
1750842600000|2025-06-25 09:10:00|1036|1034.8|1035.3|1034.1|1036.3|1035.1|1035.3|1034.1|48
1750842900000|2025-06-25 09:15:00|1035.4|1034.2|1035.3|1034.1|1035.5|1034.3|1035.3|1034.1|90
1750843200000|2025-06-25 09:20:00|1035|1033.8|1035.8|1034.6|1035.9|1034.7|1035|1033.8|42
1750843500000|2025-06-25 09:25:00|1035.5|1034.3|1035.5|1034.3|1035.8|1034.6|1035.5|1034.3|10
1750843800000|2025-06-25 09:30:00|1035.4|1034.2|1035.9|1034.7|1036|1034.8|1035.4|1034.2|18
1750844100000|2025-06-25 09:35:00|1036|1034.8|1035.8|1034.6|1036|1034.8|1035.8|1034.6|58
1750844400000|2025-06-25 09:40:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.4|1034.2|6
1750844700000|2025-06-25 09:45:00|1035.5|1034.3|1035.8|1034.6|1035.8|1034.6|1035.5|1034.3|3
1750845000000|2025-06-25 09:50:00|1035.5|1034.3|1035.8|1034.6|1035.8|1034.6|1035.5|1034.3|4
1750845300000|2025-06-25 09:55:00|1035.6|1034.4|1035.5|1034.3|1035.6|1034.4|1035.5|1034.3|20
1750845600000|2025-06-25 10:00:00|1035.6|1034.4|1035|1033.8|1035.6|1034.4|1035|1033.8|11
1750845900000|2025-06-25 10:05:00|1034.8|1033.6|1034.8|1033.6|1035|1033.8|1034.5|1033.3|72
1750846200000|2025-06-25 10:10:00|1034.9|1033.7|1034.5|1033.3|1035|1033.8|1034.5|1033.3|39
1750846500000|2025-06-25 10:15:00|1034.3|1033.1|1034.6|1033.4|1034.8|1033.6|1034.3|1033.1|25
1750846800000|2025-06-25 10:20:00|1034.7|1033.5|1034.8|1033.6|1034.8|1033.6|1034.7|1033.5|64
1750847100000|2025-06-25 10:25:00|1034.6|1033.4|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|16
1750847400000|2025-06-25 10:30:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|65
1750847700000|2025-06-25 10:35:00|1034.5|1033.3|1034.3|1033.1|1034.5|1033.3|1034.2|1033|6
1750848000000|2025-06-25 10:40:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034|1032.8|7
1750848300000|2025-06-25 10:45:00|1034.2|1033|1034|1032.8|1034.5|1033.3|1034|1032.8|27
1750848600000|2025-06-25 10:50:00|1034.1|1032.9|1034.1|1032.9|1034.3|1033.1|1034.1|1032.9|7
1750848900000|2025-06-25 10:55:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.8|1032.6|5
1750849200000|2025-06-25 11:00:00|1033.5|1032.3|1033|1031.8|1033.5|1032.3|1033|1031.8|80
1750849500000|2025-06-25 11:05:00|1033.2|1032|1033.3|1032.1|1033.3|1032.1|1033.2|1032|34
1750849800000|2025-06-25 11:10:00|1033.2|1032|1033.3|1032.1|1033.5|1032.3|1033|1031.8|8
1750850100000|2025-06-25 11:15:00|1033.1|1031.9|1033.3|1032.1|1033.3|1032.1|1033.1|1031.9|10
1750850400000|2025-06-25 11:20:00|1033|1031.8|1032.5|1031.3|1033|1031.8|1032.5|1031.3|27
1750850700000|2025-06-25 11:25:00|1032.8|1031.6|1032.8|1031.6|1032.8|1031.6|1032.5|1031.3|211
1750851000000|2025-06-25 11:30:00|1032.6|1031.4|1032.4|1031.2|1032.8|1031.6|1032.4|1031.2|114
1750851300000|2025-06-25 11:35:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032.3|1031.1|141
1750851600000|2025-06-25 11:40:00|1032.5|1031.3|1032.4|1031.2|1032.5|1031.3|1032|1030.8|405
1750851900000|2025-06-25 11:45:00|1032.2|1031|1032|1030.8|1032.2|1031|1031.7|1030.5|12
1750852200000|2025-06-25 11:50:00|1032.2|1031|1031.9|1030.7|1032.2|1031|1031.7|1030.5|82
1750852500000|2025-06-25 11:55:00|1031.7|1030.5|1032|1030.8|1032.1|1030.9|1031.7|1030.5|42
1750852800000|2025-06-25 12:00:00|1031.7|1030.5|1032|1030.8|1032.2|1031|1031.7|1030.5|326
1750853100000|2025-06-25 12:05:00|1032.1|1030.9|1031.7|1030.5|1032.2|1031|1031.7|1030.5|53
1750853400000|2025-06-25 12:10:00|1031.5|1030.3|1031|1029.8|1031.5|1030.3|1031|1029.8|39
1750853700000|2025-06-25 12:15:00|1031.2|1030|1031.1|1029.9|1031.2|1030|1031|1029.8|41
1750854000000|2025-06-25 12:20:00|1031|1029.8|1032.5|1031.3|1032.6|1031.4|1031|1029.8|1390
1750854300000|2025-06-25 12:25:00|1032.3|1031.1|1032.7|1031.5|1033|1031.8|1032|1030.8|627
1750854600000|2025-06-25 12:30:00|1033|1031.8|1033|1031.8|1033.2|1032|1032.7|1031.5|91
1750854900000|2025-06-25 12:35:00|1033.1|1031.9|1032.7|1031.5|1033.5|1032.3|1032.7|1031.5|173
1750855200000|2025-06-25 12:40:00|1033|1031.8|1033.5|1032.3|1033.5|1032.3|1032.7|1031.5|104
1750858200000|2025-06-25 13:30:00|1033.9|1032.7|1030.5|1029.3|1034.1|1032.9|1030|1028.8|1447
1750858500000|2025-06-25 13:35:00|1030.2|1029|1029.7|1028.5|1030.9|1029.7|1029.4|1028.2|1114
1750858800000|2025-06-25 13:40:00|1029.4|1028.2|1029.9|1028.7|1029.9|1028.7|1029.2|1028|1192
1750859100000|2025-06-25 13:45:00|1029.7|1028.5|1028.2|1027|1029.9|1028.7|1027.9|1026.7|688
1750859400000|2025-06-25 13:50:00|1028.1|1026.9|1027.4|1026.2|1028.1|1026.9|1026.7|1025.5|614
1750859700000|2025-06-25 13:55:00|1027.2|1026|1029.2|1028|1029.2|1028|1026.9|1025.7|1797
1750860000000|2025-06-25 14:00:00|1029.1|1027.9|1030.4|1029.2|1030.4|1029.2|1028.4|1027.2|795
1750860300000|2025-06-25 14:05:00|1030.7|1029.5|1031.7|1030.5|1031.9|1030.7|1030.4|1029.2|908
1750860600000|2025-06-25 14:10:00|1032.2|1031|1031.2|1030|1032.7|1031.5|1030.2|1029|269
1750860900000|2025-06-25 14:15:00|1030.9|1029.7|1031.9|1030.7|1033.2|1032|1030.9|1029.7|913
1750861200000|2025-06-25 14:20:00|1031.8|1030.6|1031.4|1030.2|1032.7|1031.5|1030.7|1029.5|305
1750861500000|2025-06-25 14:25:00|1031.2|1030|1030.9|1029.7|1031.4|1030.2|1029.7|1028.5|454
1750861800000|2025-06-25 14:30:00|1031.2|1030|1029.4|1028.2|1031.7|1030.5|1029.2|1028|500
1750862100000|2025-06-25 14:35:00|1029.7|1028.5|1030.4|1029.2|1030.4|1029.2|1028.7|1027.5|237
1750862400000|2025-06-25 14:40:00|1030.7|1029.5|1029.4|1028.2|1030.7|1029.5|1028.9|1027.7|472
1750862700000|2025-06-25 14:45:00|1029.7|1028.5|1029.9|1028.7|1029.9|1028.7|1029.4|1028.2|173
1750863000000|2025-06-25 14:50:00|1030.2|1029|1028.9|1027.7|1030.2|1029|1028.9|1027.7|245
1750863300000|2025-06-25 14:55:00|1028.7|1027.5|1028.4|1027.2|1028.8|1027.6|1027.9|1026.7|289
1750863600000|2025-06-25 15:00:00|1028.7|1027.5|1029.4|1028.2|1029.7|1028.5|1028.7|1027.5|283
1750863900000|2025-06-25 15:05:00|1029.3|1028.1|1029.2|1028|1029.4|1028.2|1028.9|1027.7|163
1750864200000|2025-06-25 15:10:00|1028.9|1027.7|1028.6|1027.4|1029.6|1028.4|1028.6|1027.4|562
1750864500000|2025-06-25 15:15:00|1028.4|1027.2|1029.2|1028|1029.2|1028|1027.9|1026.7|1125
1750864800000|2025-06-25 15:20:00|1029.1|1027.9|1028.2|1027|1029.2|1028|1028.2|1027|744
1750865100000|2025-06-25 15:25:00|1027.9|1026.7|1028.7|1027.5|1028.7|1027.5|1027.8|1026.6|491
1750865400000|2025-06-25 15:30:00|1028.5|1027.3|1027.4|1026.2|1028.9|1027.7|1027.4|1026.2|3551
1750865700000|2025-06-25 15:35:00|1027.6|1026.4|1027.1|1025.9|1027.6|1026.4|1027.1|1025.9|827
1750866000000|2025-06-25 15:40:00|1026.9|1025.7|1027.1|1025.9|1027.4|1026.2|1026.9|1025.7|908
1750866300000|2025-06-25 15:45:00|1027|1025.8|1027.6|1026.4|1027.9|1026.7|1027|1025.8|273
1750866600000|2025-06-25 15:50:00|1027.5|1026.3|1027.1|1025.9|1027.6|1026.4|1026.4|1025.2|299
1750866900000|2025-06-25 15:55:00|1026.9|1025.7|1027.1|1025.9|1027.1|1025.9|1026.6|1025.4|255
1750867200000|2025-06-25 16:00:00|1026.9|1025.7|1026.9|1025.7|1027.1|1025.9|1026.9|1025.7|313
1750867500000|2025-06-25 16:05:00|1027|1025.8|1027.6|1026.4|1027.6|1026.4|1026.9|1025.7|1041
1750867800000|2025-06-25 16:10:00|1027.9|1026.7|1028.9|1027.7|1029.4|1028.2|1027.6|1026.4|771
1750868100000|2025-06-25 16:15:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.1|1026.9|338
1750868400000|2025-06-25 16:20:00|1028.4|1027.2|1026.9|1025.7|1028.4|1027.2|1026.6|1025.4|441
1750868700000|2025-06-25 16:25:00|1026.6|1025.4|1027.6|1026.4|1027.6|1026.4|1026.4|1025.2|197
1750869000000|2025-06-25 16:30:00|1027.9|1026.7|1026.9|1025.7|1028.1|1026.9|1026.4|1025.2|704
1750869300000|2025-06-25 16:35:00|1026.6|1025.4|1026.4|1025.2|1026.6|1025.4|1025.9|1024.7|439
1750869600000|2025-06-25 16:40:00|1026.5|1025.3|1025.9|1024.7|1026.6|1025.4|1025.9|1024.7|810
1750869900000|2025-06-25 16:45:00|1026.1|1024.9|1025.4|1024.2|1026.1|1024.9|1025.4|1024.2|326
1750870200000|2025-06-25 16:50:00|1025.1|1023.9|1024.9|1023.7|1026.1|1024.9|1024.9|1023.7|438
1750870500000|2025-06-25 16:55:00|1024.7|1023.5|1024.6|1023.4|1024.7|1023.5|1024.4|1023.2|256
1750870800000|2025-06-25 17:00:00|1024.4|1023.2|1023.4|1022.2|1024.6|1023.4|1023.4|1022.2|655
1750871100000|2025-06-25 17:05:00|1023.1|1021.9|1021.4|1020.2|1023.4|1022.2|1021.4|1020.2|1309
1750871400000|2025-06-25 17:10:00|1021.7|1020.5|1022.2|1021|1022.4|1021.2|1021.4|1020.2|728
1750871700000|2025-06-25 17:15:00|1022.4|1021.2|1022.2|1021|1022.7|1021.5|1021.7|1020.5|840
1750872000000|2025-06-25 17:20:00|1022.1|1020.9|1021.9|1020.7|1022.2|1021|1021.2|1020|984
1750872300000|2025-06-25 17:25:00|1022.2|1021|1021.9|1020.7|1022.7|1021.5|1021.9|1020.7|1199
1750872600000|2025-06-25 17:30:00|1022.2|1021|1020.7|1019.5|1022.2|1021|1020.4|1019.2|261
1750872900000|2025-06-25 17:35:00|1020.9|1019.7|1020.4|1019.2|1021.2|1020|1020.2|1019|1475
1750873200000|2025-06-25 17:40:00|1020.7|1019.5|1020.9|1019.7|1020.9|1019.7|1019.9|1018.7|314
1750873500000|2025-06-25 17:45:00|1021|1019.8|1020.7|1019.5|1021.2|1020|1020.7|1019.5|564
1750873800000|2025-06-25 17:50:00|1020.4|1019.2|1020.4|1019.2|1020.4|1019.2|1019.9|1018.7|922
1750874100000|2025-06-25 17:55:00|1020.2|1019|1020.2|1019|1020.9|1019.7|1019.9|1018.7|255
1750874400000|2025-06-25 18:00:00|1019.9|1018.7|1020.4|1019.2|1021.2|1020|1019.7|1018.5|1282
1750874700000|2025-06-25 18:05:00|1020.6|1019.4|1021.1|1019.9|1021.6|1020.4|1020.6|1019.4|1295
1750875000000|2025-06-25 18:10:00|1020.9|1019.7|1019.1|1017.9|1020.9|1019.7|1019.1|1017.9|2057
1750875300000|2025-06-25 18:15:00|1019.4|1018.2|1019|1017.8|1019.4|1018.2|1017.6|1016.4|1182
1750896000000|2025-06-26 00:00:00|1021|1019.8|1020.8|1019.6|1023.1|1021.9|1020.3|1019.1|648
1750896300000|2025-06-26 00:05:00|1020.7|1019.5|1021.3|1020.1|1021.6|1020.4|1020.6|1019.4|148
1750896600000|2025-06-26 00:10:00|1021.5|1020.3|1021.3|1020.1|1021.6|1020.4|1020.8|1019.6|73
1750896900000|2025-06-26 00:15:00|1021.2|1020|1020.8|1019.6|1021.2|1020|1020.6|1019.4|94
1750897200000|2025-06-26 00:20:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.3|1019.1|66
1750897500000|2025-06-26 00:25:00|1020.6|1019.4|1020.3|1019.1|1020.6|1019.4|1020.1|1018.9|259
1750897800000|2025-06-26 00:30:00|1020.5|1019.3|1019.6|1018.4|1020.6|1019.4|1019.3|1018.1|100
1750898100000|2025-06-26 00:35:00|1019.4|1018.2|1019.4|1018.2|1019.6|1018.4|1018.9|1017.7|142
1750898400000|2025-06-26 00:40:00|1019.1|1017.9|1018.8|1017.6|1019.1|1017.9|1018.6|1017.4|79
1750898700000|2025-06-26 00:45:00|1018.9|1017.7|1019|1017.8|1019.1|1017.9|1018.8|1017.6|11
1750899000000|2025-06-26 00:50:00|1019.1|1017.9|1018.8|1017.6|1019.1|1017.9|1018.8|1017.6|34
1750899300000|2025-06-26 00:55:00|1018.6|1017.4|1019.1|1017.9|1019.1|1017.9|1018.5|1017.3|117
1750899600000|2025-06-26 01:00:00|1019.8|1018.6|1019.6|1018.4|1020.6|1019.4|1019.1|1017.9|366
1750899900000|2025-06-26 01:05:00|1019.5|1018.3|1019.6|1018.4|1020.2|1019|1019.1|1017.9|250
1750900200000|2025-06-26 01:10:00|1019.8|1018.6|1018.6|1017.4|1019.8|1018.6|1018.6|1017.4|193
1750900500000|2025-06-26 01:15:00|1018.3|1017.1|1018.8|1017.6|1018.8|1017.6|1018.3|1017.1|294
1750900800000|2025-06-26 01:20:00|1018.6|1017.4|1018.5|1017.3|1019.1|1017.9|1018.1|1016.9|285
1750901100000|2025-06-26 01:25:00|1018.6|1017.4|1018.2|1017|1018.8|1017.6|1018.1|1016.9|226
1750901400000|2025-06-26 01:30:00|1018.3|1017.1|1018.1|1016.9|1018.8|1017.6|1018.1|1016.9|153
1750901700000|2025-06-26 01:35:00|1017.8|1016.6|1018.8|1017.6|1018.8|1017.6|1017.5|1016.3|359
1750902000000|2025-06-26 01:40:00|1019.1|1017.9|1019.3|1018.1|1019.8|1018.6|1018.8|1017.6|255
1750902300000|2025-06-26 01:45:00|1019.5|1018.3|1019.2|1018|1019.6|1018.4|1018.8|1017.6|119
1750902600000|2025-06-26 01:50:00|1019.3|1018.1|1019.6|1018.4|1020.1|1018.9|1019.1|1017.9|203
1750902900000|2025-06-26 01:55:00|1019.8|1018.6|1019.6|1018.4|1020.2|1019|1019.3|1018.1|216
1750903200000|2025-06-26 02:00:00|1019.5|1018.3|1019.3|1018.1|1020|1018.8|1019.3|1018.1|122
1750903500000|2025-06-26 02:05:00|1019.5|1018.3|1019.8|1018.6|1019.8|1018.6|1019.3|1018.1|27
1750903800000|2025-06-26 02:10:00|1019.6|1018.4|1019.8|1018.6|1020.1|1018.9|1019.3|1018.1|179
1750904100000|2025-06-26 02:15:00|1020|1018.8|1020.3|1019.1|1020.3|1019.1|1019.8|1018.6|66
1750904400000|2025-06-26 02:20:00|1020.2|1019|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|53
1750904700000|2025-06-26 02:25:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|14
1750905000000|2025-06-26 02:30:00|1020.1|1018.9|1020.3|1019.1|1020.8|1019.6|1019.8|1018.6|277
1750905300000|2025-06-26 02:35:00|1020.2|1019|1021.5|1020.3|1021.8|1020.6|1020.1|1018.9|163
1750905600000|2025-06-26 02:40:00|1021.3|1020.1|1021.3|1020.1|1021.8|1020.6|1021.2|1020|172
1750905900000|2025-06-26 02:45:00|1021.2|1020|1021|1019.8|1021.3|1020.1|1021|1019.8|165
1750906200000|2025-06-26 02:50:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.5|1019.3|144
1750906500000|2025-06-26 02:55:00|1020.9|1019.7|1021.1|1019.9|1021.2|1020|1020.8|1019.6|38
1750906800000|2025-06-26 03:00:00|1021.2|1020|1020|1018.8|1021.3|1020.1|1020|1018.8|124
1750907100000|2025-06-26 03:05:00|1019.8|1018.6|1019.8|1018.6|1020.1|1018.9|1019.8|1018.6|113
1750907400000|2025-06-26 03:10:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.8|1018.6|17
1750907700000|2025-06-26 03:15:00|1020.1|1018.9|1020.2|1019|1020.3|1019.1|1020.1|1018.9|12
1750908000000|2025-06-26 03:20:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.6|1018.4|61
1750908300000|2025-06-26 03:25:00|1019.6|1018.4|1019.6|1018.4|1019.6|1018.4|1019.6|1018.4|39
1750908600000|2025-06-26 03:30:00|||||||||1
1750909200000|2025-06-26 03:40:00|1019.8|1018.6|1020.1|1018.9|1020.1|1018.9|1019.8|1018.6|19
1750909500000|2025-06-26 03:45:00|1019.8|1018.6|1019.8|1018.6|1020|1018.8|1019.8|1018.6|9
1750909800000|2025-06-26 03:50:00|1020|1018.8|1020.6|1019.4|1020.6|1019.4|1019.8|1018.6|31
1750910100000|2025-06-26 03:55:00|1020.3|1019.1|1020.3|1019.1|1020.6|1019.4|1020.2|1019|21
1750910400000|2025-06-26 04:00:00|1020.1|1018.9|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|33
1750910700000|2025-06-26 04:05:00|1019.8|1018.6|1019.6|1018.4|1019.8|1018.6|1019.6|1018.4|49
1750911000000|2025-06-26 04:10:00|||||||||19
1750911300000|2025-06-26 04:15:00|1019.7|1018.5|1019.8|1018.6|1020|1018.8|1019.7|1018.5|39
1750911600000|2025-06-26 04:20:00|1019.7|1018.5|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|44
1750911900000|2025-06-26 04:25:00|1019.7|1018.5|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|5
1750912200000|2025-06-26 04:30:00|||||||||6
1750912500000|2025-06-26 04:35:00|1020|1018.8|1020.1|1018.9|1020.1|1018.9|1020|1018.8|16
1750912800000|2025-06-26 04:40:00|1020.2|1019|1020.3|1019.1|1020.3|1019.1|1020.2|1019|2
1750913100000|2025-06-26 04:45:00|1020.2|1019|1020.1|1018.9|1020.2|1019|1020.1|1018.9|2
1750913400000|2025-06-26 04:50:00|1020.3|1019.1|1020.2|1019|1020.3|1019.1|1020.1|1018.9|6
1750913700000|2025-06-26 04:55:00|1020.1|1018.9|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|2
1750914000000|2025-06-26 05:00:00|1020.2|1019|1020.1|1018.9|1020.2|1019|1020.1|1018.9|0
1750914300000|2025-06-26 05:05:00|1020.2|1019|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|25
1750914600000|2025-06-26 05:10:00|1020.3|1019.1|1019.8|1018.6|1020.3|1019.1|1019.8|1018.6|30
1750914900000|2025-06-26 05:15:00|1020|1018.8|1020.1|1018.9|1020.1|1018.9|1020|1018.8|5
1750915200000|2025-06-26 05:20:00|1020.2|1019|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|12
1750915500000|2025-06-26 05:25:00|||||||||7
1750915800000|2025-06-26 05:30:00|1020.3|1019.1|1020.3|1019.1|1020.5|1019.3|1019.3|1018.1|100
1750916100000|2025-06-26 05:35:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|132
1750916400000|2025-06-26 05:40:00|1020.9|1019.7|1020.4|1019.2|1021.1|1019.9|1020.3|1019.1|114
1750916700000|2025-06-26 05:45:00|1020.3|1019.1|1020.8|1019.6|1020.8|1019.6|1020.3|1019.1|257
1750917000000|2025-06-26 05:50:00|1021.1|1019.9|1021.1|1019.9|1021.3|1020.1|1020.8|1019.6|175
1750917300000|2025-06-26 05:55:00|1021.3|1020.1|1021.2|1020|1021.3|1020.1|1020.8|1019.6|142
1750917600000|2025-06-26 06:00:00|1021.1|1019.9|1020.8|1019.6|1021.3|1020.1|1020.3|1019.1|93
1750917900000|2025-06-26 06:05:00|1021.1|1019.9|1021.1|1019.9|1021.3|1020.1|1020.8|1019.6|130
1750918200000|2025-06-26 06:10:00|1021.3|1020.1|1021.3|1020.1|1021.6|1020.4|1021.1|1019.9|111
1750918500000|2025-06-26 06:15:00|1021.1|1019.9|1020.6|1019.4|1021.1|1019.9|1020.5|1019.3|28
1750918800000|2025-06-26 06:20:00|1020.3|1019.1|1020.1|1018.9|1020.5|1019.3|1020.1|1018.9|15
1750919100000|2025-06-26 06:25:00|1019.8|1018.6|1020.3|1019.1|1020.6|1019.4|1019.6|1018.4|87
1750919400000|2025-06-26 06:30:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|53
1750919700000|2025-06-26 06:35:00|1019.8|1018.6|1019.6|1018.4|1020.1|1018.9|1019.3|1018.1|272
1750920000000|2025-06-26 06:40:00|1019.3|1018.1|1019.6|1018.4|1019.6|1018.4|1019.3|1018.1|69
1750920300000|2025-06-26 06:45:00|1019.8|1018.6|1020.1|1018.9|1020.1|1018.9|1019.8|1018.6|281
1750920600000|2025-06-26 06:50:00|1019.8|1018.6|1020.1|1018.9|1020.6|1019.4|1019.3|1018.1|316
1750920900000|2025-06-26 06:55:00|1020|1018.8|1019.8|1018.6|1020.6|1019.4|1019.8|1018.6|239
1750921200000|2025-06-26 07:00:00|1019.6|1018.4|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|73
1750921500000|2025-06-26 07:05:00|1019.7|1018.5|1019.6|1018.4|1019.7|1018.5|1019.3|1018.1|72
1750921800000|2025-06-26 07:10:00|1019.4|1018.2|1019.1|1017.9|1019.6|1018.4|1018.8|1017.6|85
1750922100000|2025-06-26 07:15:00|1018.9|1017.7|1018.1|1016.9|1019.3|1018.1|1018.1|1016.9|91
1750922400000|2025-06-26 07:20:00|1017.8|1016.6|1018.1|1016.9|1018.3|1017.1|1017.6|1016.4|235
1750922700000|2025-06-26 07:25:00|1017.8|1016.6|1017.2|1016|1018.1|1016.9|1016.8|1015.6|333
1750923000000|2025-06-26 07:30:00|1017.3|1016.1|1017.1|1015.9|1017.3|1016.1|1017.1|1015.9|21
1750923300000|2025-06-26 07:35:00|1017.2|1016|1016.8|1015.6|1017.3|1016.1|1016.8|1015.6|256
1750923600000|2025-06-26 07:40:00|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|1016.8|1015.6|37
1750923900000|2025-06-26 07:45:00|1016.8|1015.6|1017.3|1016.1|1017.3|1016.1|1016.8|1015.6|127
1750924200000|2025-06-26 07:50:00|1017.4|1016.2|1017.3|1016.1|1017.6|1016.4|1017.3|1016.1|26
1750924500000|2025-06-26 07:55:00|1017.4|1016.2|1017.9|1016.7|1018.1|1016.9|1017.3|1016.1|172
1750924800000|2025-06-26 08:00:00|1018.1|1016.9|1020.3|1019.1|1020.3|1019.1|1018.1|1016.9|257
1750925100000|2025-06-26 08:05:00|1020.4|1019.2|1021.6|1020.4|1021.6|1020.4|1019.9|1018.7|112
1750925400000|2025-06-26 08:10:00|1021.4|1020.2|1021.6|1020.4|1021.6|1020.4|1020.9|1019.7|45
1750925700000|2025-06-26 08:15:00|1021.7|1020.5|1021.8|1020.6|1022.1|1020.9|1021.6|1020.4|342
1750926000000|2025-06-26 08:20:00|1022.1|1020.9|1021.1|1019.9|1022.1|1020.9|1020.8|1019.6|176
1750926300000|2025-06-26 08:25:00|1020.9|1019.7|1021.3|1020.1|1021.3|1020.1|1020.9|1019.7|18
1750926600000|2025-06-26 08:30:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|42
1750926900000|2025-06-26 08:35:00|1020.8|1019.6|1021.3|1020.1|1021.3|1020.1|1020.8|1019.6|40
1750927200000|2025-06-26 08:40:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|76
1750927500000|2025-06-26 08:45:00|1021|1019.8|1021.7|1020.5|1021.8|1020.6|1020.9|1019.7|139
1750927800000|2025-06-26 08:50:00|1021.8|1020.6|1021.3|1020.1|1021.8|1020.6|1021.3|1020.1|93
1750928100000|2025-06-26 08:55:00|1021.2|1020|1021.8|1020.6|1021.9|1020.7|1021|1019.8|119
1750928400000|2025-06-26 09:00:00|1021.9|1020.7|1021.3|1020.1|1022.1|1020.9|1021.1|1019.9|84
1750928700000|2025-06-26 09:05:00|1021.1|1019.9|1021|1019.8|1021.3|1020.1|1020.8|1019.6|134
1750929000000|2025-06-26 09:10:00|1020.8|1019.6|1020.8|1019.6|1020.8|1019.6|1020.8|1019.6|148
1750929300000|2025-06-26 09:15:00|1021|1019.8|1021|1019.8|1021.1|1019.9|1021|1019.8|179
1750929600000|2025-06-26 09:20:00|1020.9|1019.7|1020.9|1019.7|1020.9|1019.7|1020.8|1019.6|19
1750929900000|2025-06-26 09:25:00|1021|1019.8|1020.9|1019.7|1021|1019.8|1020.8|1019.6|17
1750930200000|2025-06-26 09:30:00|1021|1019.8|1020.8|1019.6|1021|1019.8|1020.5|1019.3|100
1750930500000|2025-06-26 09:35:00|1020.9|1019.7|1021|1019.8|1021.3|1020.1|1020.8|1019.6|23
1750930800000|2025-06-26 09:40:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.9|1019.7|30
1750931100000|2025-06-26 09:45:00|1020.9|1019.7|1021.5|1020.3|1022.3|1021.1|1020.9|1019.7|100
1750931400000|2025-06-26 09:50:00|1021.4|1020.2|1021.4|1020.2|1021.5|1020.3|1021.3|1020.1|100
1750931700000|2025-06-26 09:55:00|1021.3|1020.1|1021.5|1020.3|1021.8|1020.6|1021.3|1020.1|190
1750932000000|2025-06-26 10:00:00|1021.7|1020.5|1022.3|1021.1|1022.8|1021.6|1021.5|1020.3|234
1750932300000|2025-06-26 10:05:00|1022.5|1021.3|1022.3|1021.1|1022.8|1021.6|1022.3|1021.1|179
1750932600000|2025-06-26 10:10:00|1022.4|1021.2|1022.3|1021.1|1022.5|1021.3|1022|1020.8|181
1750932900000|2025-06-26 10:15:00|1022.2|1021|1022|1020.8|1022.3|1021.1|1021.8|1020.6|119
1750933200000|2025-06-26 10:20:00|1021.9|1020.7|1021.5|1020.3|1022|1020.8|1021.5|1020.3|30
1750933500000|2025-06-26 10:25:00|1021.3|1020.1|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|33
1750933800000|2025-06-26 10:30:00|1021|1019.8|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|30
1750934100000|2025-06-26 10:35:00|1020.9|1019.7|1020.8|1019.6|1020.9|1019.7|1020.5|1019.3|15
1750934400000|2025-06-26 10:40:00|1020.5|1019.3|1020.7|1019.5|1020.8|1019.6|1020.3|1019.1|171
1750934700000|2025-06-26 10:45:00|1020.5|1019.3|1021|1019.8|1021|1019.8|1020.4|1019.2|23
1750935000000|2025-06-26 10:50:00|1020.9|1019.7|1020.8|1019.6|1021|1019.8|1020.8|1019.6|104
1750935300000|2025-06-26 10:55:00|1020.9|1019.7|1020.7|1019.5|1020.9|1019.7|1020.4|1019.2|64
1750935600000|2025-06-26 11:00:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|44
1750935900000|2025-06-26 11:05:00|1020|1018.8|1020|1018.8|1020.3|1019.1|1020|1018.8|50
1750936200000|2025-06-26 11:10:00|1020.3|1019.1|1020.4|1019.2|1020.8|1019.6|1020.2|1019|48
1750936500000|2025-06-26 11:15:00|1020.3|1019.1|1020.8|1019.6|1020.8|1019.6|1020.3|1019.1|23
1750936800000|2025-06-26 11:20:00|1020.9|1019.7|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|43
1750937100000|2025-06-26 11:25:00|1020.7|1019.5|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|60
1750937400000|2025-06-26 11:30:00|1020|1018.8|1020|1018.8|1020.3|1019.1|1020|1018.8|32
1750937700000|2025-06-26 11:35:00|1019.8|1018.6|1019|1017.8|1019.9|1018.7|1019|1017.8|134
1750938000000|2025-06-26 11:40:00|1018.8|1017.6|1018.5|1017.3|1018.9|1017.7|1018.5|1017.3|217
1750938300000|2025-06-26 11:45:00|1018.8|1017.6|1017.8|1016.6|1018.8|1017.6|1017.8|1016.6|269
1750938600000|2025-06-26 11:50:00|1017.5|1016.3|1017.5|1016.3|1018|1016.8|1017.5|1016.3|282
1750938900000|2025-06-26 11:55:00|1017.3|1016.1|1016.9|1015.7|1017.3|1016.1|1016.8|1015.6|365
1750939200000|2025-06-26 12:00:00|1017|1015.8|1017.3|1016.1|1017.8|1016.6|1016.8|1015.6|150
1750939500000|2025-06-26 12:05:00|1017.5|1016.3|1018.3|1017.1|1018.3|1017.1|1017.3|1016.1|121
1750939800000|2025-06-26 12:10:00|1018.2|1017|1018.3|1017.1|1018.5|1017.3|1017.8|1016.6|369
1750940100000|2025-06-26 12:15:00|1018.5|1017.3|1018|1016.8|1018.8|1017.6|1018|1016.8|158
1750940400000|2025-06-26 12:20:00|1017.9|1016.7|1018.8|1017.6|1018.8|1017.6|1017.9|1016.7|116
1750940700000|2025-06-26 12:25:00|1018.7|1017.5|1019|1017.8|1019|1017.8|1018.5|1017.3|148
1750941000000|2025-06-26 12:30:00|1019.2|1018|1020.4|1019.2|1021|1019.8|1019.2|1018|415
1750941300000|2025-06-26 12:35:00|1020.3|1019.1|1020.5|1019.3|1021|1019.8|1020|1018.8|335
1750941600000|2025-06-26 12:40:00|1020.8|1019.6|1022.2|1021|1022.3|1021.1|1020.8|1019.6|424
1750944600000|2025-06-26 13:30:00|1022.8|1021.6|1021.3|1020.1|1023.4|1022.2|1019.6|1018.4|2692
1750944900000|2025-06-26 13:35:00|1021|1019.8|1017.5|1016.3|1021|1019.8|1017.3|1016.1|1327
1750945200000|2025-06-26 13:40:00|1017.3|1016.1|1018.8|1017.6|1019|1017.8|1017.3|1016.1|1329
1750945500000|2025-06-26 13:45:00|1018.5|1017.3|1017.3|1016.1|1018.8|1017.6|1016.3|1015.1|1378
1750945800000|2025-06-26 13:50:00|1017|1015.8|1017.3|1016.1|1017.5|1016.3|1016.3|1015.1|965
1750946100000|2025-06-26 13:55:00|1017.5|1016.3|1016.8|1015.6|1018.1|1016.9|1016.8|1015.6|792
1750946400000|2025-06-26 14:00:00|1016.6|1015.4|1015.7|1014.5|1017|1015.8|1015|1013.8|1712
1750946700000|2025-06-26 14:05:00|1015.8|1014.6|1017|1015.8|1017.5|1016.3|1015.7|1014.5|863
1750947000000|2025-06-26 14:10:00|1017.3|1016.1|1015.8|1014.6|1017.5|1016.3|1015.8|1014.6|899
1750947300000|2025-06-26 14:15:00|1016|1014.8|1017.3|1016.1|1017.8|1016.6|1015.9|1014.7|945
1750947600000|2025-06-26 14:20:00|1017.5|1016.3|1020.3|1019.1|1020.5|1019.3|1017.3|1016.1|1500
1750947900000|2025-06-26 14:25:00|1020.4|1019.2|1018.5|1017.3|1020.5|1019.3|1018.5|1017.3|602
1750948200000|2025-06-26 14:30:00|1018.8|1017.6|1016.5|1015.3|1018.8|1017.6|1016.1|1014.9|668
1750948500000|2025-06-26 14:35:00|1016.8|1015.6|1016.8|1015.6|1017.8|1016.6|1016.8|1015.6|537
1750948800000|2025-06-26 14:40:00|1017|1015.8|1015.8|1014.6|1017.3|1016.1|1015.5|1014.3|765
1750949100000|2025-06-26 14:45:00|1015.5|1014.3|1016|1014.8|1016.8|1015.6|1015.5|1014.3|635
1750949400000|2025-06-26 14:50:00|1015.8|1014.6|1016.3|1015.1|1016.8|1015.6|1015|1013.8|1102
1750949700000|2025-06-26 14:55:00|1016.5|1015.3|1016.5|1015.3|1016.8|1015.6|1016|1014.8|535
1750950000000|2025-06-26 15:00:00|1016.8|1015.6|1017.8|1016.6|1018|1016.8|1016.8|1015.6|677
1750950300000|2025-06-26 15:05:00|1018|1016.8|1017.8|1016.6|1018.3|1017.1|1017.5|1016.3|397
1750950600000|2025-06-26 15:10:00|1018|1016.8|1016.8|1015.6|1018.3|1017.1|1016.8|1015.6|493
1750950900000|2025-06-26 15:15:00|1016.5|1015.3|1016|1014.8|1016.5|1015.3|1015.8|1014.6|302
1750951200000|2025-06-26 15:20:00|1015.8|1014.6|1016|1014.8|1016|1014.8|1015.5|1014.3|332
1750951500000|2025-06-26 15:25:00|1015.9|1014.7|1016.3|1015.1|1016.5|1015.3|1015.8|1014.6|369
1750951800000|2025-06-26 15:30:00|1016|1014.8|1015.8|1014.6|1016|1014.8|1015.3|1014.1|528
1750952100000|2025-06-26 15:35:00|1016|1014.8|1016.5|1015.3|1017|1015.8|1016|1014.8|343
1750952400000|2025-06-26 15:40:00|1016.3|1015.1|1017.3|1016.1|1017.3|1016.1|1015.8|1014.6|847
1750952700000|2025-06-26 15:45:00|1017.5|1016.3|1017.3|1016.1|1017.5|1016.3|1016.3|1015.1|409
1750953000000|2025-06-26 15:50:00|1017|1015.8|1016.5|1015.3|1017|1015.8|1016.3|1015.1|369
1750953300000|2025-06-26 15:55:00|1016.3|1015.1|1015.8|1014.6|1016.5|1015.3|1015.5|1014.3|487
1750953600000|2025-06-26 16:00:00|1016|1014.8|1017.1|1015.9|1017.8|1016.6|1015.5|1014.3|549
1750953900000|2025-06-26 16:05:00|1017.3|1016.1|1018.3|1017.1|1018.5|1017.3|1016.8|1015.6|1652
1750954200000|2025-06-26 16:10:00|1018|1016.8|1018.5|1017.3|1019.6|1018.4|1017.8|1016.6|903
1750954500000|2025-06-26 16:15:00|1018.8|1017.6|1018.5|1017.3|1018.8|1017.6|1018|1016.8|501
1750954800000|2025-06-26 16:20:00|1018.8|1017.6|1017.5|1016.3|1018.8|1017.6|1017.5|1016.3|539
1750955100000|2025-06-26 16:25:00|1017.8|1016.6|1016.8|1015.6|1017.8|1016.6|1016.8|1015.6|270
1750955400000|2025-06-26 16:30:00|1017|1015.8|1016.8|1015.6|1017.3|1016.1|1016.3|1015.1|542
1750955700000|2025-06-26 16:35:00|1017|1015.8|1016|1014.8|1017|1015.8|1016|1014.8|584
1750956000000|2025-06-26 16:40:00|1016.3|1015.1|1016.8|1015.6|1017.3|1016.1|1016|1014.8|269
1750956300000|2025-06-26 16:45:00|1017|1015.8|1016.8|1015.6|1017|1015.8|1016.6|1015.4|248
1750956600000|2025-06-26 16:50:00|1017|1015.8|1017.3|1016.1|1017.3|1016.1|1016.8|1015.6|323
1750956900000|2025-06-26 16:55:00|1017|1015.8|1016.8|1015.6|1017|1015.8|1016.5|1015.3|274
1750957200000|2025-06-26 17:00:00|1016.5|1015.3|1016.8|1015.6|1016.8|1015.6|1016.5|1015.3|477
1750957500000|2025-06-26 17:05:00|1017|1015.8|1017.5|1016.3|1017.8|1016.6|1017|1015.8|672
1750957800000|2025-06-26 17:10:00|1017.8|1016.6|1017.5|1016.3|1018.3|1017.1|1017.3|1016.1|457
1750958100000|2025-06-26 17:15:00|1017.3|1016.1|1016.3|1015.1|1017.3|1016.1|1016.3|1015.1|542
1750958400000|2025-06-26 17:20:00|1016.1|1014.9|1016.8|1015.6|1016.8|1015.6|1016.1|1014.9|1027
1750958700000|2025-06-26 17:25:00|1016.6|1015.4|1017.3|1016.1|1017.5|1016.3|1016.5|1015.3|382
1750959000000|2025-06-26 17:30:00|1017.5|1016.3|1017.8|1016.6|1018|1016.8|1017.3|1016.1|457
1750959300000|2025-06-26 17:35:00|1017.5|1016.3|1017.8|1016.6|1018|1016.8|1017.5|1016.3|627
1750959600000|2025-06-26 17:40:00|1018|1016.8|1017.8|1016.6|1018.5|1017.3|1017.8|1016.6|558
1750959900000|2025-06-26 17:45:00|1017.5|1016.3|1018.5|1017.3|1018.5|1017.3|1017.5|1016.3|592
1750960200000|2025-06-26 17:50:00|1018.3|1017.1|1017.8|1016.6|1018.3|1017.1|1017.5|1016.3|631
1750960500000|2025-06-26 17:55:00|1017.5|1016.3|1018|1016.8|1018|1016.8|1017.5|1016.3|657
1750960800000|2025-06-26 18:00:00|1017.8|1016.6|1018.3|1017.1|1018.5|1017.3|1017.5|1016.3|416
1750961100000|2025-06-26 18:05:00|1018.1|1016.9|1017|1015.8|1018.3|1017.1|1016.3|1015.1|832
1750961400000|2025-06-26 18:10:00|1016.8|1015.6|1017|1015.8|1017.5|1016.3|1016.8|1015.6|2135
1750961700000|2025-06-26 18:15:00|1016.7|1015.5|1017|1015.8|1017.2|1016|1016.7|1015.5|1338
1750982400000|2025-06-27 00:00:00|1018.4|1017.2|1018|1016.8|1019.2|1018|1017.5|1016.3|908
1750982700000|2025-06-27 00:05:00|1018.2|1017|1017.9|1016.7|1018.5|1017.3|1017.7|1016.5|179
1750983000000|2025-06-27 00:10:00|1017.7|1016.5|1017.2|1016|1017.9|1016.7|1017.2|1016|48
1750983300000|2025-06-27 00:15:00|1017.1|1015.9|1016.1|1014.9|1017.2|1016|1015.9|1014.7|322
1750983600000|2025-06-27 00:20:00|1016.2|1015|1015.7|1014.5|1016.2|1015|1015.7|1014.5|19
1750983900000|2025-06-27 00:25:00|1015.9|1014.7|1015.9|1014.7|1016|1014.8|1015.5|1014.3|106
1750984200000|2025-06-27 00:30:00|1016|1014.8|1015.5|1014.3|1016|1014.8|1015.5|1014.3|122
1750984500000|2025-06-27 00:35:00|1015.2|1014|1014.5|1013.3|1015.2|1014|1014|1012.8|166
1750984800000|2025-06-27 00:40:00|1014.7|1013.5|1014.9|1013.7|1015.2|1014|1014.5|1013.3|184
1750985100000|2025-06-27 00:45:00|1014.7|1013.5|1015.5|1014.3|1016.2|1015|1014.7|1013.5|431
1750985400000|2025-06-27 00:50:00|1015.4|1014.2|1015.5|1014.3|1015.5|1014.3|1015|1013.8|46
1750985700000|2025-06-27 00:55:00|1015.4|1014.2|1015.7|1014.5|1015.7|1014.5|1015.4|1014.2|67
1750986000000|2025-06-27 01:00:00|1015.5|1014.3|1015.2|1014|1015.7|1014.5|1015.2|1014|63
1750986300000|2025-06-27 01:05:00|1015|1013.8|1015.2|1014|1015.5|1014.3|1014.7|1013.5|39
1750986600000|2025-06-27 01:10:00|1015.4|1014.2|1015.2|1014|1015.5|1014.3|1015|1013.8|36
1750986900000|2025-06-27 01:15:00|1015.1|1013.9|1016|1014.8|1016.2|1015|1015|1013.8|122
1750987200000|2025-06-27 01:20:00|1015.9|1014.7|1016.5|1015.3|1016.5|1015.3|1015.7|1014.5|27
1750987500000|2025-06-27 01:25:00|1016.4|1015.2|1016.2|1015|1016.7|1015.5|1016|1014.8|55
1750987800000|2025-06-27 01:30:00|1016.4|1015.2|1016.7|1015.5|1016.7|1015.5|1016.1|1014.9|335
1750988100000|2025-06-27 01:35:00|1016.6|1015.4|1016.5|1015.3|1017|1015.8|1016.2|1015|103
1750988400000|2025-06-27 01:40:00|1016.6|1015.4|1016.7|1015.5|1017|1015.8|1016.5|1015.3|70
1750988700000|2025-06-27 01:45:00|1016.6|1015.4|1016.2|1015|1016.7|1015.5|1016.2|1015|106
1750989000000|2025-06-27 01:50:00|1016.4|1015.2|1017.2|1016|1017.5|1016.3|1016.4|1015.2|98
1750989300000|2025-06-27 01:55:00|1017.1|1015.9|1016.7|1015.5|1017.2|1016|1016.7|1015.5|83
1750989600000|2025-06-27 02:00:00|1016.9|1015.7|1017.2|1016|1017.2|1016|1016.7|1015.5|83
1750989900000|2025-06-27 02:05:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1017|1015.8|37
1750990200000|2025-06-27 02:10:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1017|1015.8|41
1750990500000|2025-06-27 02:15:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1017|1015.8|23
1750990800000|2025-06-27 02:20:00|||||||||11
1750991100000|2025-06-27 02:25:00|1017.5|1016.3|1017.2|1016|1017.5|1016.3|1017.2|1016|57
1750991400000|2025-06-27 02:30:00|1017|1015.8|1016.7|1015.5|1017|1015.8|1016.7|1015.5|81
1750991700000|2025-06-27 02:35:00|1016.6|1015.4|1017|1015.8|1017.2|1016|1016.5|1015.3|147
1750992000000|2025-06-27 02:40:00|1017.2|1016|1017.7|1016.5|1017.7|1016.5|1017.2|1016|181
1750992300000|2025-06-27 02:45:00|1017.5|1016.3|1017.7|1016.5|1017.7|1016.5|1017.5|1016.3|86
1750992600000|2025-06-27 02:50:00|1017.8|1016.6|1018|1016.8|1018|1016.8|1017.5|1016.3|141
1750992900000|2025-06-27 02:55:00|1017.9|1016.7|1018|1016.8|1018.3|1017.1|1017.9|1016.7|117
1750993200000|2025-06-27 03:00:00|1017.9|1016.7|1017.8|1016.6|1018|1016.8|1017.8|1016.6|70
1750993500000|2025-06-27 03:05:00|1017.5|1016.3|1017.3|1016.1|1017.5|1016.3|1017|1015.8|99
1750993800000|2025-06-27 03:10:00|1017.1|1015.9|1016.5|1015.3|1017.3|1016.1|1016.5|1015.3|73
1750994100000|2025-06-27 03:15:00|1016.6|1015.4|1016.8|1015.6|1016.8|1015.6|1016.5|1015.3|57
1750994400000|2025-06-27 03:20:00|1017|1015.8|1016.3|1015.1|1017|1015.8|1016|1014.8|161
1750994700000|2025-06-27 03:25:00|1016.5|1015.3|1016.3|1015.1|1016.5|1015.3|1016.1|1014.9|161
1750995000000|2025-06-27 03:30:00|1016.5|1015.3|1016.5|1015.3|1016.5|1015.3|1016.5|1015.3|17
1750995300000|2025-06-27 03:35:00|1016.6|1015.4|1016.8|1015.6|1016.8|1015.6|1016.6|1015.4|7
1750995600000|2025-06-27 03:40:00|1016.9|1015.7|1017|1015.8|1017|1015.8|1016.5|1015.3|94
1750995900000|2025-06-27 03:45:00|1016.9|1015.7|1017|1015.8|1017|1015.8|1016.9|1015.7|18
1750996200000|2025-06-27 03:50:00|1016.9|1015.7|1016.8|1015.6|1017|1015.8|1016.8|1015.6|5
1750996500000|2025-06-27 03:55:00|1016.6|1015.4|1016.5|1015.3|1016.8|1015.6|1016.5|1015.3|71
1750996800000|2025-06-27 04:00:00|1016.6|1015.4|1016.8|1015.6|1016.8|1015.6|1016.5|1015.3|19
1750997100000|2025-06-27 04:05:00|||||||||3
1750997400000|2025-06-27 04:10:00|1016.6|1015.4|1016.5|1015.3|1016.6|1015.4|1016.4|1015.2|55
1750997700000|2025-06-27 04:15:00|1016.8|1015.6|1016.5|1015.3|1016.8|1015.6|1016.5|1015.3|14
1750998000000|2025-06-27 04:20:00|||||||||3
1750998300000|2025-06-27 04:25:00|1016.6|1015.4|1016.5|1015.3|1016.6|1015.4|1016.5|1015.3|10
1750998600000|2025-06-27 04:30:00|1016.8|1015.6|1016.8|1015.6|1016.8|1015.6|1016.6|1015.4|6
1750998900000|2025-06-27 04:35:00|1016.6|1015.4|1016.5|1015.3|1016.6|1015.4|1016.3|1015.1|50
1750999200000|2025-06-27 04:40:00|1016.4|1015.2|1016.3|1015.1|1016.4|1015.2|1016.3|1015.1|1
1750999500000|2025-06-27 04:45:00|1016|1014.8|1015.9|1014.7|1016|1014.8|1015.9|1014.7|18
1750999800000|2025-06-27 04:50:00|1016|1014.8|1016|1014.8|1016|1014.8|1016|1014.8|1
1751000100000|2025-06-27 04:55:00|1016.3|1015.1|1016.3|1015.1|1016.5|1015.3|1016|1014.8|39
1751000400000|2025-06-27 05:00:00|1016.1|1014.9|1016.3|1015.1|1016.5|1015.3|1016.1|1014.9|8
1751000700000|2025-06-27 05:05:00|1016.4|1015.2|1016.5|1015.3|1016.5|1015.3|1016.4|1015.2|7
1751001000000|2025-06-27 05:10:00|1016.8|1015.6|1017|1015.8|1017|1015.8|1016.6|1015.4|63
1751001300000|2025-06-27 05:15:00|1016.8|1015.6|1016.9|1015.7|1017|1015.8|1016.8|1015.6|35
1751001600000|2025-06-27 05:20:00|1017|1015.8|1016.8|1015.6|1017.3|1016.1|1016.8|1015.6|27
1751001900000|2025-06-27 05:25:00|||||||||2
1751002200000|2025-06-27 05:30:00|1016.9|1015.7|1016.8|1015.6|1017|1015.8|1016.8|1015.6|35
1751002500000|2025-06-27 05:35:00|||||||||3
1751002800000|2025-06-27 05:40:00|1016.6|1015.4|1016.8|1015.6|1016.8|1015.6|1016.5|1015.3|45
1751003100000|2025-06-27 05:45:00|1017|1015.8|1017.3|1016.1|1017.8|1016.6|1017|1015.8|48
1751003400000|2025-06-27 05:50:00|1017.5|1016.3|1017.5|1016.3|1017.5|1016.3|1017.3|1016.1|61
1751003700000|2025-06-27 05:55:00|1017.4|1016.2|1017.3|1016.1|1017.5|1016.3|1017|1015.8|49
1751004000000|2025-06-27 06:00:00|1017.4|1016.2|1017.8|1016.6|1017.8|1016.6|1017.4|1016.2|52
1751004300000|2025-06-27 06:05:00|1017.6|1016.4|1017.5|1016.3|1018|1016.8|1017.5|1016.3|37
1751004600000|2025-06-27 06:10:00|1017.6|1016.4|1018|1016.8|1018|1016.8|1017.6|1016.4|48
1751004900000|2025-06-27 06:15:00|||||||||5
1751005200000|2025-06-27 06:20:00|1018.3|1017.1|1017.9|1016.7|1018.3|1017.1|1017.8|1016.6|30
1751005500000|2025-06-27 06:25:00|1018|1016.8|1017.3|1016.1|1018|1016.8|1017.3|1016.1|54
1751005800000|2025-06-27 06:30:00|1017|1015.8|1017.3|1016.1|1017.3|1016.1|1017|1015.8|54
1751006100000|2025-06-27 06:35:00|1017.1|1015.9|1017.3|1016.1|1017.5|1016.3|1017|1015.8|69
1751006400000|2025-06-27 06:40:00|1017.5|1016.3|1017.5|1016.3|1017.5|1016.3|1017.1|1015.9|84
1751006700000|2025-06-27 06:45:00|1017.4|1016.2|1017.5|1016.3|1017.5|1016.3|1017.4|1016.2|36
1751007000000|2025-06-27 06:50:00|1017.9|1016.7|1018.3|1017.1|1018.3|1017.1|1017.8|1016.6|192
1751007300000|2025-06-27 06:55:00|1018.5|1017.3|1018.8|1017.6|1018.8|1017.6|1018.5|1017.3|75
1751007600000|2025-06-27 07:00:00|1018.6|1017.4|1020.3|1019.1|1020.3|1019.1|1018.6|1017.4|600
1751007900000|2025-06-27 07:05:00|1020.1|1018.9|1020|1018.8|1020.1|1018.9|1019.8|1018.6|218
1751008200000|2025-06-27 07:10:00|1020.1|1018.9|1021.5|1020.3|1021.5|1020.3|1020|1018.8|381
1751008500000|2025-06-27 07:15:00|1022.5|1021.3|1022.5|1021.3|1023|1021.8|1021.8|1020.6|897
1751008800000|2025-06-27 07:20:00|1022.3|1021.1|1022.3|1021.1|1022.8|1021.6|1022.3|1021.1|133
1751009100000|2025-06-27 07:25:00|1022|1020.8|1022.3|1021.1|1022.3|1021.1|1022|1020.8|53
1751009400000|2025-06-27 07:30:00|1022.4|1021.2|1022.1|1020.9|1022.5|1021.3|1021.5|1020.3|177
1751009700000|2025-06-27 07:35:00|1022|1020.8|1021.3|1020.1|1022.1|1020.9|1021|1019.8|178
1751010000000|2025-06-27 07:40:00|1021.5|1020.3|1020.8|1019.6|1021.5|1020.3|1020.8|1019.6|115
1751010300000|2025-06-27 07:45:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1019.7|1018.5|322
1751010600000|2025-06-27 07:50:00|1020.5|1019.3|1021.3|1020.1|1021.3|1020.1|1020.5|1019.3|104
1751010900000|2025-06-27 07:55:00|1021.2|1020|1021.2|1020|1021.2|1020|1020.4|1019.2|82
1751011200000|2025-06-27 08:00:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021|1019.8|184
1751011500000|2025-06-27 08:05:00|1021.2|1020|1021.5|1020.3|1021.5|1020.3|1021|1019.8|140
1751011800000|2025-06-27 08:10:00|1021.3|1020.1|1020.5|1019.3|1021.3|1020.1|1020.5|1019.3|112
1751012100000|2025-06-27 08:15:00|1020.4|1019.2|1021|1019.8|1021|1019.8|1020.3|1019.1|92
1751012400000|2025-06-27 08:20:00|1020.9|1019.7|1020.5|1019.3|1020.9|1019.7|1020.3|1019.1|91
1751012700000|2025-06-27 08:25:00|1020.4|1019.2|1020.4|1019.2|1020.5|1019.3|1020|1018.8|44
1751013000000|2025-06-27 08:30:00|1020.5|1019.3|1020.5|1019.3|1020.8|1019.6|1020.4|1019.2|33
1751013300000|2025-06-27 08:35:00|1020.8|1019.6|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|29
1751013600000|2025-06-27 08:40:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|18
1751013900000|2025-06-27 08:45:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|20
1751014200000|2025-06-27 08:50:00|1020|1018.8|1020|1018.8|1020|1018.8|1019.9|1018.7|43
1751014500000|2025-06-27 08:55:00|1019.9|1018.7|1019.9|1018.7|1020|1018.8|1019.8|1018.6|30
1751014800000|2025-06-27 09:00:00|1019.8|1018.6|1019.5|1018.3|1020|1018.8|1019.5|1018.3|57
1751015100000|2025-06-27 09:05:00|1019.8|1018.6|1019.8|1018.6|1019.8|1018.6|1019.7|1018.5|26
1751015400000|2025-06-27 09:10:00|1019.9|1018.7|1020.8|1019.6|1021|1019.8|1019.9|1018.7|149
1751015700000|2025-06-27 09:15:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.9|1019.7|32
1751016000000|2025-06-27 09:20:00|1021.3|1020.1|1021|1019.8|1021.5|1020.3|1020.9|1019.7|153
1751016300000|2025-06-27 09:25:00|1021.2|1020|1021.3|1020.1|1021.3|1020.1|1020.8|1019.6|97
1751016600000|2025-06-27 09:30:00|1021.4|1020.2|1021|1019.8|1021.5|1020.3|1020.9|1019.7|64
1751016900000|2025-06-27 09:35:00|1021.3|1020.1|1021.5|1020.3|1021.5|1020.3|1021|1019.8|104
1751017200000|2025-06-27 09:40:00|1021.8|1020.6|1021.3|1020.1|1021.8|1020.6|1021.3|1020.1|46
1751017500000|2025-06-27 09:45:00|1021.4|1020.2|1021.3|1020.1|1021.4|1020.2|1020.9|1019.7|57
1751017800000|2025-06-27 09:50:00|1021|1019.8|1021.3|1020.1|1021.8|1020.6|1021|1019.8|158
1751018100000|2025-06-27 09:55:00|1021|1019.8|1021|1019.8|1021.2|1020|1020.8|1019.6|142
1751018400000|2025-06-27 10:00:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|66
1751018700000|2025-06-27 10:05:00|1021.3|1020.1|1021|1019.8|1021.5|1020.3|1020.8|1019.6|63
1751019000000|2025-06-27 10:10:00|1021.2|1020|1021.8|1020.6|1021.8|1020.6|1021.2|1020|219
1751019300000|2025-06-27 10:15:00|1022|1020.8|1021.7|1020.5|1022|1020.8|1021.7|1020.5|157
1751019600000|2025-06-27 10:20:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021|1019.8|140
1751019900000|2025-06-27 10:25:00|1021.2|1020|1021.3|1020.1|1021.3|1020.1|1020.8|1019.6|78
1751020200000|2025-06-27 10:30:00|1021|1019.8|1021|1019.8|1021|1019.8|1020.8|1019.6|33
1751020500000|2025-06-27 10:35:00|1021.2|1020|1021.8|1020.6|1021.8|1020.6|1021|1019.8|62
1751020800000|2025-06-27 10:40:00|1021.9|1020.7|1021.8|1020.6|1022|1020.8|1021.8|1020.6|36
1751021100000|2025-06-27 10:45:00|1022|1020.8|1021.7|1020.5|1022|1020.8|1021.5|1020.3|34
1751021400000|2025-06-27 10:50:00|1021.5|1020.3|1021.8|1020.6|1021.8|1020.6|1021.5|1020.3|26
1751021700000|2025-06-27 10:55:00|1022|1020.8|1022|1020.8|1022.3|1021.1|1021.8|1020.6|89
1751022000000|2025-06-27 11:00:00|1022.3|1021.1|1022.3|1021.1|1022.8|1021.6|1022|1020.8|168
1751022300000|2025-06-27 11:05:00|1022|1020.8|1022|1020.8|1022.3|1021.1|1022|1020.8|45
1751022600000|2025-06-27 11:10:00|1022.3|1021.1|1023|1021.8|1023|1021.8|1022.2|1021|92
1751022900000|2025-06-27 11:15:00|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|57
1751023200000|2025-06-27 11:20:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|54
1751023500000|2025-06-27 11:25:00|1023|1021.8|1022.5|1021.3|1023|1021.8|1022.3|1021.1|46
1751023800000|2025-06-27 11:30:00|1022.8|1021.6|1022.3|1021.1|1022.8|1021.6|1022|1020.8|312
1751024100000|2025-06-27 11:35:00|1022|1020.8|1022.7|1021.5|1023|1021.8|1022|1020.8|169
1751024400000|2025-06-27 11:40:00|1022.8|1021.6|1022|1020.8|1022.8|1021.6|1022|1020.8|134
1751024700000|2025-06-27 11:45:00|1021.8|1020.6|1020.5|1019.3|1022|1020.8|1020.5|1019.3|267
1751025000000|2025-06-27 11:50:00|1020.3|1019.1|1020.2|1019|1020.3|1019.1|1019.8|1018.6|102
1751025300000|2025-06-27 11:55:00|1020.3|1019.1|1019.3|1018.1|1020.3|1019.1|1019.3|1018.1|265
1751025600000|2025-06-27 12:00:00|1019|1017.8|1019.4|1018.2|1019.5|1018.3|1019|1017.8|174
1751025900000|2025-06-27 12:05:00|1019.5|1018.3|1019.8|1018.6|1020|1018.8|1019|1017.8|436
1751026200000|2025-06-27 12:10:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.3|1018.1|215
1751026500000|2025-06-27 12:15:00|1019.9|1018.7|1018.3|1017.1|1020.3|1019.1|1018.3|1017.1|234
1751026800000|2025-06-27 12:20:00|1018.4|1017.2|1019|1017.8|1019.3|1018.1|1018.3|1017.1|204
1751027100000|2025-06-27 12:25:00|1018.8|1017.6|1017.5|1016.3|1018.8|1017.6|1017.5|1016.3|360
1751027400000|2025-06-27 12:30:00|1017.8|1016.6|1019.4|1018.2|1019.4|1018.2|1017.7|1016.5|196
1751027700000|2025-06-27 12:35:00|1019.5|1018.3|1019.3|1018.1|1020|1018.8|1019|1017.8|169
1751028000000|2025-06-27 12:40:00|1019.5|1018.3|1019.9|1018.7|1020.3|1019.1|1019.5|1018.3|143
1751031000000|2025-06-27 13:30:00|1019.4|1018.2|1022.6|1021.4|1022.6|1021.4|1018.8|1017.6|2601
1751031300000|2025-06-27 13:35:00|1022.7|1021.5|1021.1|1019.9|1022.7|1021.5|1020.6|1019.4|1242
1751031600000|2025-06-27 13:40:00|1020.9|1019.7|1023.1|1021.9|1023.6|1022.4|1020.9|1019.7|1353
1751031900000|2025-06-27 13:45:00|1022.8|1021.6|1021.1|1019.9|1023.1|1021.9|1020.3|1019.1|1024
1751032200000|2025-06-27 13:50:00|1020.8|1019.6|1020.1|1018.9|1021.1|1019.9|1019.7|1018.5|848
1751032500000|2025-06-27 13:55:00|1020.3|1019.1|1019.8|1018.6|1020.3|1019.1|1019.3|1018.1|1182
1751032800000|2025-06-27 14:00:00|1019.7|1018.5|1020.8|1019.6|1021.1|1019.9|1019.7|1018.5|545
1751033100000|2025-06-27 14:05:00|1021.1|1019.9|1020.6|1019.4|1021.9|1020.7|1020.3|1019.1|471
1751033400000|2025-06-27 14:10:00|1020.8|1019.6|1020.8|1019.6|1021.6|1020.4|1020.6|1019.4|1015
1751033700000|2025-06-27 14:15:00|1021.1|1019.9|1020.1|1018.9|1021.6|1020.4|1019.8|1018.6|693
1751034000000|2025-06-27 14:20:00|1019.9|1018.7|1020.1|1018.9|1020.6|1019.4|1019.6|1018.4|596
1751034300000|2025-06-27 14:25:00|1019.8|1018.6|1019.6|1018.4|1020.4|1019.2|1019.6|1018.4|399
1751034600000|2025-06-27 14:30:00|1019.3|1018.1|1020.3|1019.1|1020.3|1019.1|1019.1|1017.9|634
1751034900000|2025-06-27 14:35:00|1020.2|1019|1020.3|1019.1|1021.8|1020.6|1020.1|1018.9|700
1751035200000|2025-06-27 14:40:00|1020.6|1019.4|1021.8|1020.6|1022.3|1021.1|1020.3|1019.1|453
1751035500000|2025-06-27 14:45:00|1022.1|1020.9|1022.3|1021.1|1022.8|1021.6|1021.8|1020.6|324
1751035800000|2025-06-27 14:50:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1021.8|1020.6|534
1751036100000|2025-06-27 14:55:00|1022.2|1021|1023.3|1022.1|1023.6|1022.4|1022.2|1021|889
1751036400000|2025-06-27 15:00:00|1023.6|1022.4|1024.3|1023.1|1024.6|1023.4|1023.6|1022.4|970
1751036700000|2025-06-27 15:05:00|1024.6|1023.4|1024.6|1023.4|1025.6|1024.4|1024.3|1023.1|754
1751037000000|2025-06-27 15:10:00|1024.4|1023.2|1025.3|1024.1|1025.8|1024.6|1024.3|1023.1|671
1751037300000|2025-06-27 15:15:00|1025.6|1024.4|1024.1|1022.9|1025.6|1024.4|1023.8|1022.6|696
1751037600000|2025-06-27 15:20:00|1023.8|1022.6|1024.6|1023.4|1024.8|1023.6|1023.8|1022.6|526
1751037900000|2025-06-27 15:25:00|1024.7|1023.5|1025.3|1024.1|1025.6|1024.4|1024.6|1023.4|693
1751038200000|2025-06-27 15:30:00|1025.4|1024.2|1024.8|1023.6|1025.6|1024.4|1024.6|1023.4|669
1751038500000|2025-06-27 15:35:00|1025.1|1023.9|1025.3|1024.1|1025.6|1024.4|1025.1|1023.9|584
1751038800000|2025-06-27 15:40:00|1025.6|1024.4|1025.3|1024.1|1025.8|1024.6|1024.6|1023.4|485
1751039100000|2025-06-27 15:45:00|1025.4|1024.2|1025.6|1024.4|1026.3|1025.1|1025.3|1024.1|481
1751039400000|2025-06-27 15:50:00|1025.8|1024.6|1024.8|1023.6|1025.8|1024.6|1024.8|1023.6|332
1751039700000|2025-06-27 15:55:00|1024.9|1023.7|1025.6|1024.4|1026.1|1024.9|1024.9|1023.7|626
1751040000000|2025-06-27 16:00:00|1025.4|1024.2|1026.3|1025.1|1026.3|1025.1|1025.3|1024.1|386
1751040300000|2025-06-27 16:05:00|1026.6|1025.4|1027.1|1025.9|1028.3|1027.1|1026.6|1025.4|839
1751040600000|2025-06-27 16:10:00|1026.8|1025.6|1027.3|1026.1|1027.3|1026.1|1026.7|1025.5|438
1751040900000|2025-06-27 16:15:00|1027.1|1025.9|1027.3|1026.1|1027.8|1026.6|1027.1|1025.9|583
1751041200000|2025-06-27 16:20:00|1027.6|1026.4|1028.3|1027.1|1028.3|1027.1|1027.3|1026.1|502
1751041500000|2025-06-27 16:25:00|1028.2|1027|1028.6|1027.4|1029.3|1028.1|1027.8|1026.6|743
1751041800000|2025-06-27 16:30:00|1028.7|1027.5|1028.3|1027.1|1029.3|1028.1|1028.3|1027.1|507
1751042100000|2025-06-27 16:35:00|1028.6|1027.4|1027.8|1026.6|1028.6|1027.4|1027.6|1026.4|526
1751042400000|2025-06-27 16:40:00|1028.1|1026.9|1027.8|1026.6|1028.1|1026.9|1027.8|1026.6|288
1751042700000|2025-06-27 16:45:00|1027.7|1026.5|1027.3|1026.1|1027.8|1026.6|1027.3|1026.1|500
1751043000000|2025-06-27 16:50:00|1027.6|1026.4|1027.8|1026.6|1028.1|1026.9|1027.2|1026|353
1751043300000|2025-06-27 16:55:00|1028.1|1026.9|1028.3|1027.1|1028.3|1027.1|1028.1|1026.9|509
1751043600000|2025-06-27 17:00:00|1028.6|1027.4|1028.3|1027.1|1028.8|1027.6|1028.3|1027.1|558
1751043900000|2025-06-27 17:05:00|1028.1|1026.9|1028.6|1027.4|1028.8|1027.6|1028.1|1026.9|210
1751044200000|2025-06-27 17:10:00|1028.8|1027.6|1028.3|1027.1|1029.1|1027.9|1028.3|1027.1|187
1751044500000|2025-06-27 17:15:00|1028.6|1027.4|1029.1|1027.9|1029.1|1027.9|1028.3|1027.1|298
1751044800000|2025-06-27 17:20:00|1029.2|1028|1029.1|1027.9|1029.3|1028.1|1028.6|1027.4|405
1751045100000|2025-06-27 17:25:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1028.8|1027.6|375
1751045400000|2025-06-27 17:30:00|1029.6|1028.4|1029.3|1028.1|1029.6|1028.4|1029.3|1028.1|471
1751045700000|2025-06-27 17:35:00|1029.1|1027.9|1029.1|1027.9|1029.3|1028.1|1029.1|1027.9|269
1751046000000|2025-06-27 17:40:00|1028.8|1027.6|1028.8|1027.6|1029.1|1027.9|1028.6|1027.4|383
1751046300000|2025-06-27 17:45:00|1029.1|1027.9|1031.1|1029.9|1032.6|1031.4|1028.8|1027.6|2072
1751046600000|2025-06-27 17:50:00|1031.2|1030|1030.8|1029.6|1031.3|1030.1|1030.6|1029.4|842
1751046900000|2025-06-27 17:55:00|1030.6|1029.4|1029.8|1028.6|1030.8|1029.6|1029.8|1028.6|858
1751047200000|2025-06-27 18:00:00|1030.1|1028.9|1029.8|1028.6|1030.1|1028.9|1029.1|1027.9|1181
1751047500000|2025-06-27 18:05:00|1029.6|1028.4|1030.3|1029.1|1030.5|1029.3|1029.3|1028.1|1061
1751047800000|2025-06-27 18:10:00|1030.2|1029|1025.6|1024.4|1030.2|1029|1024.1|1022.9|2682
1751048100000|2025-06-27 18:15:00|1025.3|1024.1|1026.1|1024.9|1026.8|1025.6|1025.3|1024.1|2137
1751241600000|2025-06-30 00:00:00|1027.5|1026.3|1028.8|1027.6|1030.1|1028.9|1027|1025.8|1168
1751241900000|2025-06-30 00:05:00|1028.9|1027.7|1029.1|1027.9|1029.1|1027.9|1028.1|1026.9|170
1751242200000|2025-06-30 00:10:00|1028.8|1027.6|1029.1|1027.9|1029.3|1028.1|1028.6|1027.4|307
1751242500000|2025-06-30 00:15:00|1029.3|1028.1|1029.3|1028.1|1029.6|1028.4|1028.8|1027.6|211
1751242800000|2025-06-30 00:20:00|1029.2|1028|1028.8|1027.6|1029.6|1028.4|1028.8|1027.6|257
1751243100000|2025-06-30 00:25:00|1029.1|1027.9|1028.6|1027.4|1029.1|1027.9|1028.6|1027.4|73
1751243400000|2025-06-30 00:30:00|1028.7|1027.5|1027.8|1026.6|1028.7|1027.5|1027.3|1026.1|45
1751243700000|2025-06-30 00:35:00|1027.7|1026.5|1027.3|1026.1|1027.7|1026.5|1027.3|1026.1|123
1751244000000|2025-06-30 00:40:00|1027.2|1026|1027.3|1026.1|1027.6|1026.4|1027.1|1025.9|82
1751244300000|2025-06-30 00:45:00|1027.4|1026.2|1027.2|1026|1027.6|1026.4|1027.1|1025.9|117
1751244600000|2025-06-30 00:50:00|1027.3|1026.1|1027.5|1026.3|1027.6|1026.4|1027.3|1026.1|74
1751244900000|2025-06-30 00:55:00|1027.4|1026.2|1028.1|1026.9|1028.9|1027.7|1027.4|1026.2|151
1751245200000|2025-06-30 01:00:00|1028|1026.8|1027.9|1026.7|1028.6|1027.4|1027.9|1026.7|183
1751245500000|2025-06-30 01:05:00|1028|1026.8|1026.9|1025.7|1028|1026.8|1026.9|1025.7|89
1751245800000|2025-06-30 01:10:00|1027.1|1025.9|1026.6|1025.4|1027.1|1025.9|1026.6|1025.4|70
1751246100000|2025-06-30 01:15:00|1026.9|1025.7|1026.6|1025.4|1026.9|1025.7|1026.6|1025.4|48
1751246400000|2025-06-30 01:20:00|1026.4|1025.2|1026.1|1024.9|1026.4|1025.2|1026.1|1024.9|55
1751246700000|2025-06-30 01:25:00|1026.2|1025|1026.1|1024.9|1026.4|1025.2|1026.1|1024.9|24
1751247000000|2025-06-30 01:30:00|1025.9|1024.7|1026.6|1025.4|1026.6|1025.4|1025.9|1024.7|123
1751247300000|2025-06-30 01:35:00|1026.4|1025.2|1026.4|1025.2|1026.6|1025.4|1026.2|1025|27
1751247600000|2025-06-30 01:40:00|1026.1|1024.9|1025.6|1024.4|1026.2|1025|1025.4|1024.2|76
1751247900000|2025-06-30 01:45:00|1025.5|1024.3|1025.6|1024.4|1025.6|1024.4|1025.4|1024.2|52
1751248200000|2025-06-30 01:50:00|1025.4|1024.2|1025.6|1024.4|1025.9|1024.7|1025.4|1024.2|40
1751248500000|2025-06-30 01:55:00|1025.5|1024.3|1025.6|1024.4|1025.6|1024.4|1025.4|1024.2|52
1751248800000|2025-06-30 02:00:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.6|1024.4|76
1751249100000|2025-06-30 02:05:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.6|1024.4|42
1751249400000|2025-06-30 02:10:00|1025.6|1024.4|1026.4|1025.2|1026.4|1025.2|1025.6|1024.4|609
1751249700000|2025-06-30 02:15:00|||||||||11
1751250000000|2025-06-30 02:20:00|1026.6|1025.4|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|13
1751250300000|2025-06-30 02:25:00|1026.2|1025|1026.4|1025.2|1026.4|1025.2|1026.1|1024.9|3
1751250600000|2025-06-30 02:30:00|1026.6|1025.4|1026.6|1025.4|1026.9|1025.7|1026.4|1025.2|32
1751250900000|2025-06-30 02:35:00|1026.4|1025.2|1026.9|1025.7|1026.9|1025.7|1026.4|1025.2|24
1751251200000|2025-06-30 02:40:00|1027|1025.8|1027.4|1026.2|1027.4|1026.2|1026.9|1025.7|106
1751251500000|2025-06-30 02:45:00|1027.6|1026.4|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|96
1751251800000|2025-06-30 02:50:00|1027.9|1026.7|1027.9|1026.7|1028.1|1026.9|1027.9|1026.7|130
1751252100000|2025-06-30 02:55:00|1028.1|1026.9|1027.9|1026.7|1028.1|1026.9|1027.6|1026.4|94
1751252400000|2025-06-30 03:00:00|1027.6|1026.4|1027.1|1025.9|1027.6|1026.4|1027.1|1025.9|32
1751252700000|2025-06-30 03:05:00|1027.4|1026.2|1027.6|1026.4|1027.6|1026.4|1027.4|1026.2|12
1751253000000|2025-06-30 03:10:00|1027.7|1026.5|1027.9|1026.7|1027.9|1026.7|1027.6|1026.4|88
1751253300000|2025-06-30 03:15:00|1028.1|1026.9|1027.6|1026.4|1028.1|1026.9|1027.6|1026.4|27
1751253600000|2025-06-30 03:20:00|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|35
1751253900000|2025-06-30 03:25:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|182
1751254200000|2025-06-30 03:30:00|1027.9|1026.7|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|23
1751254500000|2025-06-30 03:35:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1027.6|1026.4|111
1751254800000|2025-06-30 03:40:00|1027.6|1026.4|1027.7|1026.5|1027.7|1026.5|1027.6|1026.4|5
1751255100000|2025-06-30 03:45:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.4|1026.2|50
1751255400000|2025-06-30 03:50:00|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1
1751255700000|2025-06-30 03:55:00|1028.1|1026.9|1027.6|1026.4|1028.1|1026.9|1027.6|1026.4|101
1751256000000|2025-06-30 04:00:00|||||||||9
1751256300000|2025-06-30 04:05:00|1027.9|1026.7|1027.6|1026.4|1027.9|1026.7|1027.5|1026.3|116
1751256600000|2025-06-30 04:10:00|||||||||10
1751256900000|2025-06-30 04:15:00|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1027.7|1026.5|3
1751257200000|2025-06-30 04:20:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|2
1751257800000|2025-06-30 04:30:00|||||||||3
1751258100000|2025-06-30 04:35:00|1027.7|1026.5|1027.5|1026.3|1027.7|1026.5|1027.4|1026.2|29
1751258400000|2025-06-30 04:40:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1
1751258700000|2025-06-30 04:45:00|||||||||2
1751259000000|2025-06-30 04:50:00|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|18
1751259300000|2025-06-30 04:55:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|9
1751259600000|2025-06-30 05:00:00|||||||||11
1751259900000|2025-06-30 05:05:00|||||||||2
1751260200000|2025-06-30 05:10:00|||||||||1
1751260500000|2025-06-30 05:15:00|||||||||27
1751260800000|2025-06-30 05:20:00|||||||||72
1751261100000|2025-06-30 05:25:00|1027.9|1026.7|1027.5|1026.3|1027.9|1026.7|1027.4|1026.2|112
1751261400000|2025-06-30 05:30:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|2
1751261700000|2025-06-30 05:35:00|1027.9|1026.7|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|60
1751262000000|2025-06-30 05:40:00|1028|1026.8|1027.9|1026.7|1028|1026.8|1027.6|1026.4|19
1751262300000|2025-06-30 05:45:00|1027.6|1026.4|1027.9|1026.7|1027.9|1026.7|1027.6|1026.4|29
1751262600000|2025-06-30 05:50:00|1027.8|1026.6|1027.6|1026.4|1027.8|1026.6|1027.5|1026.3|18
1751262900000|2025-06-30 05:55:00|1027.5|1026.3|1027.4|1026.2|1027.6|1026.4|1027.4|1026.2|4
1751263200000|2025-06-30 06:00:00|1027.6|1026.4|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|47
1751263500000|2025-06-30 06:05:00|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|1027.9|1026.7|59
1751263800000|2025-06-30 06:10:00|1027.6|1026.4|1027.4|1026.2|1027.9|1026.7|1027.4|1026.2|41
1751264100000|2025-06-30 06:15:00|1026.9|1025.7|1026.1|1024.9|1027.1|1025.9|1026.1|1024.9|137
1751264400000|2025-06-30 06:20:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026|1024.8|63
1751264700000|2025-06-30 06:25:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026.1|1024.9|36
1751265000000|2025-06-30 06:30:00|1026.4|1025.2|1027.1|1025.9|1027.4|1026.2|1026.4|1025.2|126
1751265300000|2025-06-30 06:35:00|1027.3|1026.1|1027.4|1026.2|1027.9|1026.7|1027.1|1025.9|167
1751265600000|2025-06-30 06:40:00|1027.5|1026.3|1027.6|1026.4|1027.6|1026.4|1027.4|1026.2|25
1751265900000|2025-06-30 06:45:00|1027.8|1026.6|1027.9|1026.7|1028.1|1026.9|1027.6|1026.4|21
1751266200000|2025-06-30 06:50:00|1028|1026.8|1028.3|1027.1|1028.3|1027.1|1027.9|1026.7|28
1751266500000|2025-06-30 06:55:00|1028.4|1027.2|1028.1|1026.9|1028.6|1027.4|1027.9|1026.7|192
1751266800000|2025-06-30 07:00:00|1027.9|1026.7|1028|1026.8|1028.1|1026.9|1027.4|1026.2|134
1751267100000|2025-06-30 07:05:00|1027.9|1026.7|1028.6|1027.4|1028.6|1027.4|1027.9|1026.7|37
1751267400000|2025-06-30 07:10:00|1028.9|1027.7|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|17
1751267700000|2025-06-30 07:15:00|1028.4|1027.2|1028.3|1027.1|1028.4|1027.2|1028.1|1026.9|55
1751268000000|2025-06-30 07:20:00|1028.1|1026.9|1028.1|1026.9|1028.3|1027.1|1027.9|1026.7|53
1751268300000|2025-06-30 07:25:00|1028.4|1027.2|1027.9|1026.7|1028.4|1027.2|1027.9|1026.7|28
1751268600000|2025-06-30 07:30:00|1028.1|1026.9|1028.4|1027.2|1028.4|1027.2|1027.9|1026.7|45
1751268900000|2025-06-30 07:35:00|1028.1|1026.9|1027.9|1026.7|1028.3|1027.1|1027.6|1026.4|145
1751269200000|2025-06-30 07:40:00|1028.1|1026.9|1028.4|1027.2|1028.4|1027.2|1028.1|1026.9|48
1751269500000|2025-06-30 07:45:00|1028.1|1026.9|1027.9|1026.7|1028.1|1026.9|1027.6|1026.4|63
1751269800000|2025-06-30 07:50:00|1027.6|1026.4|1027.4|1026.2|1027.6|1026.4|1027.1|1025.9|68
1751270100000|2025-06-30 07:55:00|1027.1|1025.9|1026.6|1025.4|1027.4|1026.2|1026.6|1025.4|95
1751270400000|2025-06-30 08:00:00|1026.9|1025.7|1026.6|1025.4|1027.1|1025.9|1026.6|1025.4|30
1751270700000|2025-06-30 08:05:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|8
1751271000000|2025-06-30 08:10:00|1027.1|1025.9|1026.9|1025.7|1027.4|1026.2|1026.8|1025.6|37
1751271300000|2025-06-30 08:15:00|1027.1|1025.9|1027.1|1025.9|1027.1|1025.9|1027|1025.8|23
1751271600000|2025-06-30 08:20:00|1027.4|1026.2|1027.4|1026.2|1027.4|1026.2|1027.1|1025.9|297
1751271900000|2025-06-30 08:25:00|1027.3|1026.1|1027.4|1026.2|1027.4|1026.2|1027.1|1025.9|74
1751272200000|2025-06-30 08:30:00|1027.5|1026.3|1027.1|1025.9|1027.6|1026.4|1026.9|1025.7|64
1751272500000|2025-06-30 08:35:00|1027.6|1026.4|1029.1|1027.9|1029.4|1028.2|1027.4|1026.2|236
1751272800000|2025-06-30 08:40:00|1028.9|1027.7|1029.4|1028.2|1029.6|1028.4|1028.9|1027.7|475
1751273100000|2025-06-30 08:45:00|1029.5|1028.3|1030.1|1028.9|1030.4|1029.2|1029.4|1028.2|542
1751273400000|2025-06-30 08:50:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.6|1028.4|36
1751273700000|2025-06-30 08:55:00|1029.8|1028.6|1029.9|1028.7|1029.9|1028.7|1029.4|1028.2|15
1751274000000|2025-06-30 09:00:00|1029.6|1028.4|1029.9|1028.7|1030.1|1028.9|1029.6|1028.4|58
1751274300000|2025-06-30 09:05:00|1029.6|1028.4|1029.4|1028.2|1029.6|1028.4|1029.1|1027.9|19
1751274600000|2025-06-30 09:10:00|1029.6|1028.4|1029.9|1028.7|1029.9|1028.7|1029.6|1028.4|11
1751274900000|2025-06-30 09:15:00|1030.1|1028.9|1030.6|1029.4|1031.1|1029.9|1030.1|1028.9|133
1751275200000|2025-06-30 09:20:00|1030.5|1029.3|1030.6|1029.4|1030.9|1029.7|1030.5|1029.3|20
1751275500000|2025-06-30 09:25:00|1030.4|1029.2|1029.6|1028.4|1030.4|1029.2|1029.6|1028.4|135
1751275800000|2025-06-30 09:30:00|1029.5|1028.3|1029.6|1028.4|1029.9|1028.7|1029.4|1028.2|44
1751276100000|2025-06-30 09:35:00|1029.4|1028.2|1029.3|1028.1|1029.5|1028.3|1029.1|1027.9|42
1751276400000|2025-06-30 09:40:00|1029.1|1027.9|1028.9|1027.7|1029.3|1028.1|1028.7|1027.5|51
1751276700000|2025-06-30 09:45:00|1029|1027.8|1028.9|1027.7|1029.1|1027.9|1028.9|1027.7|43
1751277000000|2025-06-30 09:50:00|1028.7|1027.5|1028.7|1027.5|1028.9|1027.7|1028.3|1027.1|54
1751277300000|2025-06-30 09:55:00|1028.8|1027.6|1028.4|1027.2|1028.8|1027.6|1028.4|1027.2|32
1751277600000|2025-06-30 10:00:00|1028.5|1027.3|1028.7|1027.5|1029.4|1028.2|1028.4|1027.2|106
1751277900000|2025-06-30 10:05:00|1028.6|1027.4|1029.2|1028|1029.7|1028.5|1028.6|1027.4|55
1751278200000|2025-06-30 10:10:00|1029.1|1027.9|1029.2|1028|1029.4|1028.2|1029.1|1027.9|9
1751278500000|2025-06-30 10:15:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.3|1028.1|5
1751278800000|2025-06-30 10:20:00|1029.4|1028.2|1028.9|1027.7|1029.4|1028.2|1028.9|1027.7|32
1751279100000|2025-06-30 10:25:00|1028.8|1027.6|1028.9|1027.7|1029.2|1028|1028.7|1027.5|50
1751279400000|2025-06-30 10:30:00|1029.2|1028|1029.2|1028|1029.2|1028|1029|1027.8|33
1751279700000|2025-06-30 10:35:00|1028.9|1027.7|1028.7|1027.5|1029.2|1028|1028.6|1027.4|13
1751280000000|2025-06-30 10:40:00|1028.9|1027.7|1029.2|1028|1029.2|1028|1028.4|1027.2|149
1751280300000|2025-06-30 10:45:00|1029|1027.8|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|40
1751280600000|2025-06-30 10:50:00|1029.9|1028.7|1029.9|1028.7|1029.9|1028.7|1029.7|1028.5|69
1751280900000|2025-06-30 10:55:00|1030.2|1029|1030.2|1029|1030.4|1029.2|1029.8|1028.6|61
1751281200000|2025-06-30 11:00:00|1030.4|1029.2|1030.1|1028.9|1030.7|1029.5|1030.1|1028.9|43
1751281500000|2025-06-30 11:05:00|1030.2|1029|1029.4|1028.2|1030.2|1029|1029.4|1028.2|46
1751281800000|2025-06-30 11:10:00|1029.7|1028.5|1028.9|1027.7|1029.7|1028.5|1028.9|1027.7|76
1751282100000|2025-06-30 11:15:00|1029|1027.8|1028.9|1027.7|1029.2|1028|1028.8|1027.6|40
1751282400000|2025-06-30 11:20:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1028.9|1027.7|122
1751282700000|2025-06-30 11:25:00|1029.8|1028.6|1029.7|1028.5|1029.8|1028.6|1029.7|1028.5|12
1751283000000|2025-06-30 11:30:00|1029.5|1028.3|1029.4|1028.2|1029.5|1028.3|1029.2|1028|24
1751283300000|2025-06-30 11:35:00|1029.5|1028.3|1028.7|1027.5|1029.7|1028.5|1028.7|1027.5|74
1751283600000|2025-06-30 11:40:00|1028.8|1027.6|1029.2|1028|1029.7|1028.5|1028.8|1027.6|257
1751283900000|2025-06-30 11:45:00|1028.9|1027.7|1028.7|1027.5|1028.9|1027.7|1028.7|1027.5|78
1751284200000|2025-06-30 11:50:00|1028.9|1027.7|1028.7|1027.5|1028.9|1027.7|1028.7|1027.5|143
1751284500000|2025-06-30 11:55:00|1028.8|1027.6|1029.2|1028|1029.2|1028|1028.7|1027.5|139
1751284800000|2025-06-30 12:00:00|1029.4|1028.2|1029.2|1028|1029.7|1028.5|1029.2|1028|34
1751285100000|2025-06-30 12:05:00|1028.9|1027.7|1027.9|1026.7|1028.9|1027.7|1027.9|1026.7|126
1751285400000|2025-06-30 12:10:00|1028|1026.8|1028.2|1027|1028.4|1027.2|1027.4|1026.2|91
1751285700000|2025-06-30 12:15:00|1027.9|1026.7|1028.4|1027.2|1028.7|1027.5|1027.9|1026.7|41
1751286000000|2025-06-30 12:20:00|1028.2|1027|1028.7|1027.5|1028.7|1027.5|1027.9|1026.7|179
1751286300000|2025-06-30 12:25:00|1028.8|1027.6|1030.2|1029|1030.2|1029|1028.7|1027.5|216
1751286600000|2025-06-30 12:30:00|1029.9|1028.7|1030.4|1029.2|1030.4|1029.2|1029.9|1028.7|167
1751286900000|2025-06-30 12:35:00|1030.7|1029.5|1030.4|1029.2|1030.7|1029.5|1030.2|1029|242
1751287200000|2025-06-30 12:40:00|1030.2|1029|1031.5|1030.3|1031.9|1030.7|1030.2|1029|330
1751290200000|2025-06-30 13:30:00|1030.8|1029.6|1031.9|1030.7|1032.4|1031.2|1029.7|1028.5|2490
1751290500000|2025-06-30 13:35:00|1031.7|1030.5|1031.2|1030|1032.4|1031.2|1030|1028.8|841
1751290800000|2025-06-30 13:40:00|1031.4|1030.2|1033.7|1032.5|1033.9|1032.7|1031.4|1030.2|1217
1751291100000|2025-06-30 13:45:00|1033.9|1032.7|1033.2|1032|1034.7|1033.5|1033.2|1032|1092
1751291400000|2025-06-30 13:50:00|1033.4|1032.2|1032.7|1031.5|1033.7|1032.5|1032.4|1031.2|920
1751291700000|2025-06-30 13:55:00|1032.4|1031.2|1032.9|1031.7|1033.3|1032.1|1032.2|1031|812
1751292000000|2025-06-30 14:00:00|1033.2|1032|1033.2|1032|1033.3|1032.1|1032.4|1031.2|428
1751292300000|2025-06-30 14:05:00|1032.9|1031.7|1034.7|1033.5|1034.7|1033.5|1032.7|1031.5|586
1751292600000|2025-06-30 14:10:00|1034.9|1033.7|1035.9|1034.7|1036.2|1035|1034.7|1033.5|757
1751292900000|2025-06-30 14:15:00|1035.7|1034.5|1036.2|1035|1036.4|1035.2|1035.4|1034.2|599
1751293200000|2025-06-30 14:20:00|1035.9|1034.7|1036.7|1035.5|1037.2|1036|1035.9|1034.7|789
1751293500000|2025-06-30 14:25:00|1036.4|1035.2|1036.4|1035.2|1036.9|1035.7|1035.9|1034.7|456
1751293800000|2025-06-30 14:30:00|1036.7|1035.5|1037.7|1036.5|1037.9|1036.7|1035.4|1034.2|911
1751294100000|2025-06-30 14:35:00|1037.9|1036.7|1037.8|1036.6|1038.4|1037.2|1037.2|1036|976
1751294400000|2025-06-30 14:40:00|1037.9|1036.7|1038.2|1037|1038.7|1037.5|1036.9|1035.7|939
1751294700000|2025-06-30 14:45:00|1037.9|1036.7|1039.2|1038|1039.2|1038|1037.9|1036.7|742
1751295000000|2025-06-30 14:50:00|1038.9|1037.7|1038.2|1037|1038.9|1037.7|1038.2|1037|540
1751295300000|2025-06-30 14:55:00|1038.3|1037.1|1037.9|1036.7|1038.3|1037.1|1037.2|1036|932
1751295600000|2025-06-30 15:00:00|1038.2|1037|1038.7|1037.5|1038.9|1037.7|1037.9|1036.7|599
1751295900000|2025-06-30 15:05:00|1038.9|1037.7|1038.2|1037|1039.2|1038|1038|1036.8|645
1751296200000|2025-06-30 15:10:00|1038.4|1037.2|1037.7|1036.5|1038.4|1037.2|1036.9|1035.7|598
1751296500000|2025-06-30 15:15:00|1037.9|1036.7|1037.9|1036.7|1038.3|1037.1|1037.4|1036.2|528
1751296800000|2025-06-30 15:20:00|1037.7|1036.5|1037.8|1036.6|1038.4|1037.2|1037.7|1036.5|528
1751297100000|2025-06-30 15:25:00|1037.9|1036.7|1038.7|1037.5|1038.9|1037.7|1037.4|1036.2|532
1751297400000|2025-06-30 15:30:00|1038.8|1037.6|1038.4|1037.2|1038.9|1037.7|1037.9|1036.7|1082
1751297700000|2025-06-30 15:35:00|1038.7|1037.5|1038.9|1037.7|1038.9|1037.7|1038.2|1037|368
1751298000000|2025-06-30 15:40:00|1039|1037.8|1038.9|1037.7|1039.4|1038.2|1038.7|1037.5|893
1751298300000|2025-06-30 15:45:00|1038.7|1037.5|1038.7|1037.5|1038.9|1037.7|1038.2|1037|930
1751298600000|2025-06-30 15:50:00|1038.4|1037.2|1038.2|1037|1038.9|1037.7|1037.9|1036.7|889
1751298900000|2025-06-30 15:55:00|1037.9|1036.7|1038.3|1037.1|1038.7|1037.5|1037.9|1036.7|1165
1751299200000|2025-06-30 16:00:00|1038.2|1037|1022.7|1021.5|1039.3|1038.1|1020.7|1019.5|7948
1751299500000|2025-06-30 16:05:00|1022.4|1021.2|1023.9|1022.7|1026.9|1025.7|1019.8|1018.6|4598
1751299800000|2025-06-30 16:10:00|1024.2|1023|1026.2|1025|1027.7|1026.5|1023.7|1022.5|2584
1751300100000|2025-06-30 16:15:00|1025.9|1024.7|1026.2|1025|1030.2|1029|1025.9|1024.7|1971
1751300400000|2025-06-30 16:20:00|1025.9|1024.7|1027.8|1026.6|1028.4|1027.2|1025.7|1024.5|1420
1751300700000|2025-06-30 16:25:00|1027.7|1026.5|1026.4|1025.2|1028.4|1027.2|1026.2|1025|626
1751301000000|2025-06-30 16:30:00|1026.7|1025.5|1025.5|1024.3|1028.4|1027.2|1025.2|1024|1113
1751301300000|2025-06-30 16:35:00|1025.7|1024.5|1025.2|1024|1027.5|1026.3|1025|1023.8|1574
1751301600000|2025-06-30 16:40:00|1025.5|1024.3|1024.7|1023.5|1025.5|1024.3|1023.7|1022.5|1355
1751301900000|2025-06-30 16:45:00|1024.6|1023.4|1026.2|1025|1026.5|1025.3|1024.2|1023|844
1751302200000|2025-06-30 16:50:00|1026.5|1025.3|1029.2|1028|1030.1|1028.9|1026.2|1025|1193
1751302500000|2025-06-30 16:55:00|1029.3|1028.1|1029.3|1028.1|1029.5|1028.3|1028.5|1027.3|1392
1751302800000|2025-06-30 17:00:00|1029.4|1028.2|1028.7|1027.5|1030.4|1029.2|1028.7|1027.5|1368
1751303100000|2025-06-30 17:05:00|1028.5|1027.3|1028.5|1027.3|1029.2|1028|1028.2|1027|693
1751303400000|2025-06-30 17:10:00|1028.4|1027.2|1027.9|1026.7|1028.9|1027.7|1027.2|1026|407
1751303700000|2025-06-30 17:15:00|1028.2|1027|1029.5|1028.3|1029.5|1028.3|1027.9|1026.7|411
1751304000000|2025-06-30 17:20:00|1029.4|1028.2|1030.2|1029|1030.5|1029.3|1029.4|1028.2|581
1751304300000|2025-06-30 17:25:00|1030.1|1028.9|1029.7|1028.5|1030.5|1029.3|1029.5|1028.3|300
1751304600000|2025-06-30 17:30:00|1029.5|1028.3|1029.5|1028.3|1030.2|1029|1029.2|1028|464
1751304900000|2025-06-30 17:35:00|1029.7|1028.5|1030.2|1029|1030.2|1029|1029.5|1028.3|196
1751305200000|2025-06-30 17:40:00|1030|1028.8|1029.4|1028.2|1031.2|1030|1029.4|1028.2|587
1751305500000|2025-06-30 17:45:00|1029.2|1028|1028|1026.8|1029.2|1028|1028|1026.8|900
1751305800000|2025-06-30 17:50:00|1028.2|1027|1029.7|1028.5|1029.8|1028.6|1028.2|1027|469
1751306100000|2025-06-30 17:55:00|1029.9|1028.7|1029.5|1028.3|1030.2|1029|1029.2|1028|751
1751306400000|2025-06-30 18:00:00|1029.4|1028.2|1030|1028.8|1030|1028.8|1028.5|1027.3|690
1751306700000|2025-06-30 18:05:00|1030.2|1029|1030.7|1029.5|1031|1029.8|1029.7|1028.5|1107
1751307000000|2025-06-30 18:10:00|1030.5|1029.3|1028|1026.8|1030.7|1029.5|1027.5|1026.3|2255
1751307300000|2025-06-30 18:15:00|1027.7|1026.5|1028.3|1027.1|1028.5|1027.3|1027.2|1026|1971
1751328000000|2025-07-01 00:00:00|1026.6|1025.4|1028.2|1027|1028.2|1027|1024.5|1023.3|1339
1751328300000|2025-07-01 00:05:00|1027.7|1026.5|1029.5|1028.3|1029.6|1028.4|1027.7|1026.5|289
1751328600000|2025-07-01 00:10:00|1029.2|1028|1028.2|1027|1029.2|1028|1028|1026.8|439
1751328900000|2025-07-01 00:15:00|1028.5|1027.3|1028|1026.8|1028.5|1027.3|1028|1026.8|189
1751329200000|2025-07-01 00:20:00|1027.7|1026.5|1025.9|1024.7|1027.7|1026.5|1025.7|1024.5|293
1751329500000|2025-07-01 00:25:00|1026|1024.8|1025|1023.8|1026|1024.8|1024.7|1023.5|311
1751329800000|2025-07-01 00:30:00|1025.1|1023.9|1025.2|1024|1025.2|1024|1025|1023.8|204
1751330100000|2025-07-01 00:35:00|1025|1023.8|1025|1023.8|1025.2|1024|1024.7|1023.5|119
1751330400000|2025-07-01 00:40:00|1024.7|1023.5|1024.5|1023.3|1024.9|1023.7|1024.5|1023.3|88
1751330700000|2025-07-01 00:45:00|1024.2|1023|1024.2|1023|1024.5|1023.3|1024|1022.8|204
1751331000000|2025-07-01 00:50:00|1024.5|1023.3|1024.2|1023|1024.5|1023.3|1024.2|1023|35
1751331300000|2025-07-01 00:55:00|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|1024.2|1023|83
1751331600000|2025-07-01 01:00:00|1025|1023.8|1024.7|1023.5|1025.1|1023.9|1024.2|1023|162
1751331900000|2025-07-01 01:05:00|1024.9|1023.7|1025.7|1024.5|1025.7|1024.5|1024.7|1023.5|254
1751332200000|2025-07-01 01:10:00|1025.5|1024.3|1025.4|1024.2|1025.9|1024.7|1025.2|1024|367
1751332500000|2025-07-01 01:15:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1024.9|1023.7|197
1751332800000|2025-07-01 01:20:00|1025.2|1024|1026|1024.8|1026.2|1025|1025.2|1024|219
1751333100000|2025-07-01 01:25:00|1026.2|1025|1025.9|1024.7|1026.5|1025.3|1025.7|1024.5|118
1751333400000|2025-07-01 01:30:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.2|1024|20
1751333700000|2025-07-01 01:35:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1025.2|1024|52
1751334000000|2025-07-01 01:40:00|1025.4|1024.2|1024.7|1023.5|1025.5|1024.3|1024.7|1023.5|46
1751334300000|2025-07-01 01:45:00|1025|1023.8|1025|1023.8|1025|1023.8|1025|1023.8|112
1751334600000|2025-07-01 01:50:00|||||||||92
1751334900000|2025-07-01 01:55:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.7|1023.5|42
1751335200000|2025-07-01 02:00:00|1024.7|1023.5|1024.7|1023.5|1024.8|1023.6|1024.2|1023|107
1751335500000|2025-07-01 02:05:00|1024.8|1023.6|1024.5|1023.3|1024.8|1023.6|1024.5|1023.3|38
1751335800000|2025-07-01 02:10:00|1025|1023.8|1024.7|1023.5|1025|1023.8|1024.7|1023.5|24
1751336100000|2025-07-01 02:15:00|1024.8|1023.6|1024.7|1023.5|1025|1023.8|1024.7|1023.5|32
1751336400000|2025-07-01 02:20:00|1025|1023.8|1024.7|1023.5|1025|1023.8|1024.7|1023.5|33
1751336700000|2025-07-01 02:25:00|1025|1023.8|1025|1023.8|1025|1023.8|1025|1023.8|74
1751337000000|2025-07-01 02:30:00|1025.3|1024.1|1024.7|1023.5|1025.3|1024.1|1024.7|1023.5|62
1751337300000|2025-07-01 02:35:00|1024.5|1023.3|1024.6|1023.4|1024.7|1023.5|1024.4|1023.2|57
1751337600000|2025-07-01 02:40:00|1024.7|1023.5|1025|1023.8|1025|1023.8|1024.7|1023.5|11
1751337900000|2025-07-01 02:45:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1025|1023.8|53
1751338200000|2025-07-01 02:50:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1025.2|1024|180
1751338500000|2025-07-01 02:55:00|1025.4|1024.2|1025.5|1024.3|1025.7|1024.5|1025.2|1024|32
1751338800000|2025-07-01 03:00:00|1025.2|1024|1024.7|1023.5|1025.3|1024.1|1024.7|1023.5|114
1751339100000|2025-07-01 03:05:00|1024.8|1023.6|1024.7|1023.5|1025|1023.8|1024.6|1023.4|24
1751339400000|2025-07-01 03:10:00|1024.8|1023.6|1024.8|1023.6|1025|1023.8|1024.7|1023.5|25
1751339700000|2025-07-01 03:15:00|1024.7|1023.5|1024.7|1023.5|1024.8|1023.6|1024.5|1023.3|3
1751340000000|2025-07-01 03:20:00|1024.8|1023.6|1025|1023.8|1025.2|1024|1024.7|1023.5|39
1751340300000|2025-07-01 03:25:00|1024.9|1023.7|1025|1023.8|1025.2|1024|1024.9|1023.7|3
1751340600000|2025-07-01 03:30:00|||||||||4
1751340900000|2025-07-01 03:35:00|||||||||16
1751341500000|2025-07-01 03:45:00|1025.1|1023.9|1025.5|1024.3|1025.5|1024.3|1025|1023.8|16
1751342100000|2025-07-01 03:55:00|1025.3|1024.1|1025.3|1024.1|1025.3|1024.1|1025.3|1024.1|25
1751342400000|2025-07-01 04:00:00|1025.5|1024.3|1025.3|1024.1|1025.5|1024.3|1025.3|1024.1|33
1751342700000|2025-07-01 04:05:00|1025.4|1024.2|1025.3|1024.1|1025.4|1024.2|1025.3|1024.1|17
1751343300000|2025-07-01 04:15:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|3
1751343600000|2025-07-01 04:20:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|13
1751343900000|2025-07-01 04:25:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|5
1751344200000|2025-07-01 04:30:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|19
1751344500000|2025-07-01 04:35:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|63
1751344800000|2025-07-01 04:40:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|61
1751345100000|2025-07-01 04:45:00|||||||||69
1751345400000|2025-07-01 04:50:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|65
1751345700000|2025-07-01 04:55:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|24
1751346000000|2025-07-01 05:00:00|||||||||2
1751346300000|2025-07-01 05:05:00|1025.9|1024.7|1025.8|1024.6|1026|1024.8|1025.8|1024.6|26
1751346600000|2025-07-01 05:10:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.8|1024.6|53
1751346900000|2025-07-01 05:15:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|42
1751347200000|2025-07-01 05:20:00|||||||||4
1751347500000|2025-07-01 05:25:00|||||||||1
1751347800000|2025-07-01 05:30:00|1025.6|1024.4|1025.5|1024.3|1025.6|1024.4|1025.3|1024.1|144
1751348100000|2025-07-01 05:35:00|1025.6|1024.4|1025|1023.8|1025.6|1024.4|1025|1023.8|28
1751348400000|2025-07-01 05:40:00|1024.8|1023.6|1024.3|1023.1|1024.8|1023.6|1024.3|1023.1|40
1751348700000|2025-07-01 05:45:00|1024.4|1023.2|1024.8|1023.6|1024.8|1023.6|1024.3|1023.1|9
1751349000000|2025-07-01 05:50:00|1025|1023.8|1024.8|1023.6|1025|1023.8|1024.8|1023.6|62
1751349300000|2025-07-01 05:55:00|1025|1023.8|1025|1023.8|1025.3|1024.1|1025|1023.8|44
1751349600000|2025-07-01 06:00:00|1024.8|1023.6|1025.3|1024.1|1025.3|1024.1|1024.8|1023.6|274
1751349900000|2025-07-01 06:05:00|1025|1023.8|1025|1023.8|1025|1023.8|1025|1023.8|5
1751350200000|2025-07-01 06:10:00|1025.1|1023.9|1025|1023.8|1025.3|1024.1|1025|1023.8|82
1751350500000|2025-07-01 06:15:00|1025.3|1024.1|1025.5|1024.3|1025.5|1024.3|1025.3|1024.1|27
1751350800000|2025-07-01 06:20:00|1025.3|1024.1|1025.3|1024.1|1025.5|1024.3|1025.1|1023.9|27
1751351100000|2025-07-01 06:25:00|||||||||34
1751351400000|2025-07-01 06:30:00|1025|1023.8|1025.3|1024.1|1025.5|1024.3|1025|1023.8|34
1751351700000|2025-07-01 06:35:00|1025.5|1024.3|1024.3|1023.1|1025.5|1024.3|1024|1022.8|297
1751352000000|2025-07-01 06:40:00|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|1024.3|1023.1|188
1751352300000|2025-07-01 06:45:00|1024.8|1023.6|1024.3|1023.1|1024.8|1023.6|1024.3|1023.1|358
1751352600000|2025-07-01 06:50:00|1024.5|1023.3|1024|1022.8|1024.5|1023.3|1023.5|1022.3|159
1751352900000|2025-07-01 06:55:00|1024.1|1022.9|1024|1022.8|1024.3|1023.1|1023.9|1022.7|58
1751353200000|2025-07-01 07:00:00|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|1023.3|1022.1|114
1751353500000|2025-07-01 07:05:00|1023.9|1022.7|1024|1022.8|1024|1022.8|1023.9|1022.7|76
1751353800000|2025-07-01 07:10:00|1023.9|1022.7|1024|1022.8|1024|1022.8|1023.9|1022.7|183
1751354100000|2025-07-01 07:15:00|1023.9|1022.7|1024.3|1023.1|1024.5|1023.3|1023.9|1022.7|48
1751354400000|2025-07-01 07:20:00|1024.2|1023|1023.3|1022.1|1024.2|1023|1023.3|1022.1|103
1751354700000|2025-07-01 07:25:00|1023.4|1022.2|1023.3|1022.1|1023.5|1022.3|1023.3|1022.1|197
1751355000000|2025-07-01 07:30:00|1022.8|1021.6|1022.8|1021.6|1022.8|1021.6|1022.6|1021.4|63
1751355300000|2025-07-01 07:35:00|1022.5|1021.3|1021.8|1020.6|1023|1021.8|1021.8|1020.6|200
1751355600000|2025-07-01 07:40:00|1021.5|1020.3|1020.5|1019.3|1021.5|1020.3|1020.5|1019.3|487
1751355900000|2025-07-01 07:45:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|211
1751356200000|2025-07-01 07:50:00|1020.8|1019.6|1021|1019.8|1021|1019.8|1020.5|1019.3|128
1751356500000|2025-07-01 07:55:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021|1019.8|66
1751356800000|2025-07-01 08:00:00|1020.8|1019.6|1020.5|1019.3|1021|1019.8|1020.5|1019.3|190
1751357100000|2025-07-01 08:05:00|1020.3|1019.1|1021|1019.8|1021|1019.8|1020.3|1019.1|40
1751357400000|2025-07-01 08:10:00|1020.9|1019.7|1021.5|1020.3|1021.5|1020.3|1020.8|1019.6|136
1751357700000|2025-07-01 08:15:00|1021.3|1020.1|1022|1020.8|1022|1020.8|1021.3|1020.1|178
1751358000000|2025-07-01 08:20:00|1021.9|1020.7|1021|1019.8|1021.9|1020.7|1021|1019.8|139
1751358300000|2025-07-01 08:25:00|1021.2|1020|1021.3|1020.1|1021.3|1020.1|1021|1019.8|41
1751358600000|2025-07-01 08:30:00|1021.2|1020|1021.5|1020.3|1021.5|1020.3|1021.2|1020|26
1751358900000|2025-07-01 08:35:00|1021.7|1020.5|1021|1019.8|1021.7|1020.5|1021|1019.8|30
1751359200000|2025-07-01 08:40:00|1020.8|1019.6|1020.5|1019.3|1020.8|1019.6|1020|1018.8|277
1751359500000|2025-07-01 08:45:00|1020.7|1019.5|1020.8|1019.6|1021|1019.8|1020.7|1019.5|174
1751359800000|2025-07-01 08:50:00|1020.5|1019.3|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|75
1751360100000|2025-07-01 08:55:00|1020.8|1019.6|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|40
1751360400000|2025-07-01 09:00:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|118
1751360700000|2025-07-01 09:05:00|1020.2|1019|1020.4|1019.2|1020.5|1019.3|1020.2|1019|89
1751361000000|2025-07-01 09:10:00|1020.3|1019.1|1020.8|1019.6|1020.8|1019.6|1020.3|1019.1|154
1751361300000|2025-07-01 09:15:00|1021|1019.8|1020.5|1019.3|1021|1019.8|1020.5|1019.3|88
1751361600000|2025-07-01 09:20:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|15
1751361900000|2025-07-01 09:25:00|1020|1018.8|1020.3|1019.1|1020.3|1019.1|1019.9|1018.7|382
1751362200000|2025-07-01 09:30:00|1020.5|1019.3|1021.3|1020.1|1021.3|1020.1|1020.3|1019.1|285
1751362500000|2025-07-01 09:35:00|||||||||125
1751362800000|2025-07-01 09:40:00|||||||||157
1751363100000|2025-07-01 09:45:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|87
1751363400000|2025-07-01 09:50:00|1021.5|1020.3|1021.3|1020.1|1021.7|1020.5|1021.3|1020.1|25
1751363700000|2025-07-01 09:55:00|1021.4|1020.2|1020.8|1019.6|1021.7|1020.5|1020.8|1019.6|230
1751364000000|2025-07-01 10:00:00|1020.6|1019.4|1021.3|1020.1|1021.3|1020.1|1020.6|1019.4|82
1751364300000|2025-07-01 10:05:00|1021.1|1019.9|1020.8|1019.6|1021.1|1019.9|1020.6|1019.4|336
1751364600000|2025-07-01 10:10:00|1021|1019.8|1021.3|1020.1|1021.6|1020.4|1020.8|1019.6|473
1751364900000|2025-07-01 10:15:00|1021.5|1020.3|1020.8|1019.6|1021.5|1020.3|1020.8|1019.6|251
1751365200000|2025-07-01 10:20:00|||||||||84
1751365500000|2025-07-01 10:25:00|1021|1019.8|1021|1019.8|1021|1019.8|1021|1019.8|61
1751365800000|2025-07-01 10:30:00|1021.3|1020.1|1021|1019.8|1021.3|1020.1|1020.8|1019.6|79
1751366100000|2025-07-01 10:35:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|14
1751366400000|2025-07-01 10:40:00|1021|1019.8|1020.8|1019.6|1021.1|1019.9|1020.8|1019.6|31
1751366700000|2025-07-01 10:45:00|1021|1019.8|1020.9|1019.7|1021.1|1019.9|1020.8|1019.6|38
1751367000000|2025-07-01 10:50:00|1020.8|1019.6|1021|1019.8|1021|1019.8|1020.8|1019.6|30
1751367300000|2025-07-01 10:55:00|1020.9|1019.7|1021|1019.8|1021.1|1019.9|1020.8|1019.6|26
1751367600000|2025-07-01 11:00:00|1021.1|1019.9|1022.8|1021.6|1022.8|1021.6|1021|1019.8|179
1751367900000|2025-07-01 11:05:00|1022.7|1021.5|1022.8|1021.6|1023.3|1022.1|1022.6|1021.4|192
1751368200000|2025-07-01 11:10:00|1023|1021.8|1022.8|1021.6|1023.1|1021.9|1022.6|1021.4|78
1751368500000|2025-07-01 11:15:00|1022.7|1021.5|1023|1021.8|1023.3|1022.1|1022.6|1021.4|110
1751368800000|2025-07-01 11:20:00|1022.7|1021.5|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|44
1751369100000|2025-07-01 11:25:00|1022.3|1021.1|1021.8|1020.6|1022.5|1021.3|1021.8|1020.6|81
1751369400000|2025-07-01 11:30:00|1021.9|1020.7|1021.3|1020.1|1022.1|1020.9|1021.3|1020.1|83
1751369700000|2025-07-01 11:35:00|1021.5|1020.3|1021.6|1020.4|1021.8|1020.6|1021.3|1020.1|64
1751370000000|2025-07-01 11:40:00|1021.3|1020.1|1021.1|1019.9|1021.3|1020.1|1020.8|1019.6|209
1751370300000|2025-07-01 11:45:00|1020.8|1019.6|1020.6|1019.4|1020.8|1019.6|1020.3|1019.1|87
1751370600000|2025-07-01 11:50:00|1019.8|1018.6|1019.8|1018.6|1020.3|1019.1|1019.8|1018.6|80
1751370900000|2025-07-01 11:55:00|1020.1|1018.9|1019.8|1018.6|1020.1|1018.9|1019.8|1018.6|141
1751371200000|2025-07-01 12:00:00|1019.9|1018.7|1020.3|1019.1|1020.6|1019.4|1019.8|1018.6|403
1751371500000|2025-07-01 12:05:00|1020.6|1019.4|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|191
1751371800000|2025-07-01 12:10:00|1020.6|1019.4|1020|1018.8|1020.8|1019.6|1020|1018.8|316
1751372100000|2025-07-01 12:15:00|1019.8|1018.6|1019.8|1018.6|1019.9|1018.7|1019.8|1018.6|209
1751372400000|2025-07-01 12:20:00|1019.5|1018.3|1018|1016.8|1019.5|1018.3|1017.4|1016.2|2042
1751372700000|2025-07-01 12:25:00|1017.9|1016.7|1017.6|1016.4|1017.9|1016.7|1017.3|1016.1|181
1751373000000|2025-07-01 12:30:00|1017.5|1016.3|1017.3|1016.1|1017.6|1016.4|1017.1|1015.9|413
1751373300000|2025-07-01 12:35:00|1017.1|1015.9|1017.3|1016.1|1017.6|1016.4|1017|1015.8|317
1751373600000|2025-07-01 12:40:00|1017.6|1016.4|1018.8|1017.6|1018.8|1017.6|1017.6|1016.4|342
1751376600000|2025-07-01 13:30:00|1016.6|1015.4|1017.3|1016.1|1017.3|1016.1|1015.3|1014.1|4267
1751376900000|2025-07-01 13:35:00|1017.1|1015.9|1018.3|1017.1|1018.3|1017.1|1016.6|1015.4|1609
1751377200000|2025-07-01 13:40:00|1018.1|1016.9|1017.8|1016.6|1018.8|1017.6|1017.1|1015.9|1812
1751377500000|2025-07-01 13:45:00|1018.1|1016.9|1019.1|1017.9|1019.6|1018.4|1017.6|1016.4|1723
1751377800000|2025-07-01 13:50:00|1019.3|1018.1|1019.1|1017.9|1019.8|1018.6|1018.3|1017.1|789
1751378100000|2025-07-01 13:55:00|1019.2|1018|1021.6|1020.4|1021.8|1020.6|1019.2|1018|1530
1751378400000|2025-07-01 14:00:00|1021.3|1020.1|1021.8|1020.6|1022.1|1020.9|1020.8|1019.6|1004
1751378700000|2025-07-01 14:05:00|1022.1|1020.9|1022.3|1021.1|1023.1|1021.9|1021.6|1020.4|1325
1751379000000|2025-07-01 14:10:00|1022.1|1020.9|1021.8|1020.6|1022.3|1021.1|1021.1|1019.9|1142
1751379300000|2025-07-01 14:15:00|1022.1|1020.9|1023.1|1021.9|1023.1|1021.9|1021.6|1020.4|575
1751379600000|2025-07-01 14:20:00|1022.8|1021.6|1022.8|1021.6|1023.3|1022.1|1022.1|1020.9|536
1751379900000|2025-07-01 14:25:00|1023.1|1021.9|1022.6|1021.4|1023.6|1022.4|1022.3|1021.1|596
1751380200000|2025-07-01 14:30:00|1022.4|1021.2|1022.7|1021.5|1022.8|1021.6|1022.1|1020.9|659
1751380500000|2025-07-01 14:35:00|1022.8|1021.6|1024.1|1022.9|1024.3|1023.1|1022.8|1021.6|540
1751380800000|2025-07-01 14:40:00|1023.9|1022.7|1024.1|1022.9|1024.3|1023.1|1023.6|1022.4|775
1751381100000|2025-07-01 14:45:00|1024.3|1023.1|1025.1|1023.9|1025.1|1023.9|1024.1|1022.9|1432
1751381400000|2025-07-01 14:50:00|1025.3|1024.1|1025.1|1023.9|1025.6|1024.4|1024.1|1022.9|657
1751381700000|2025-07-01 14:55:00|1025.3|1024.1|1025.8|1024.6|1026.1|1024.9|1025.1|1023.9|906
1751382000000|2025-07-01 15:00:00|1026.1|1024.9|1026.8|1025.6|1027.8|1026.6|1025.8|1024.6|1268
1751382300000|2025-07-01 15:05:00|1027.1|1025.9|1026.6|1025.4|1027.9|1026.7|1026.6|1025.4|513
1751382600000|2025-07-01 15:10:00|1026.7|1025.5|1026.6|1025.4|1027.6|1026.4|1026.3|1025.1|620
1751382900000|2025-07-01 15:15:00|1026.4|1025.2|1026.6|1025.4|1026.8|1025.6|1026.3|1025.1|585
1751383200000|2025-07-01 15:20:00|1026.4|1025.2|1026.8|1025.6|1026.8|1025.6|1026.1|1024.9|345
1751383500000|2025-07-01 15:25:00|1027.1|1025.9|1026.3|1025.1|1027.3|1026.1|1026.3|1025.1|311
1751383800000|2025-07-01 15:30:00|1026.1|1024.9|1027.3|1026.1|1027.4|1026.2|1025.6|1024.4|1152
1751384100000|2025-07-01 15:35:00|1027.2|1026|1026.6|1025.4|1027.3|1026.1|1026.3|1025.1|505
1751384400000|2025-07-01 15:40:00|1026.8|1025.6|1026.8|1025.6|1027.1|1025.9|1026.3|1025.1|275
1751384700000|2025-07-01 15:45:00|1027.1|1025.9|1026.8|1025.6|1027.6|1026.4|1026.8|1025.6|350
1751385000000|2025-07-01 15:50:00|1027.1|1025.9|1026.8|1025.6|1027.1|1025.9|1026.6|1025.4|307
1751385300000|2025-07-01 15:55:00|1026.6|1025.4|1027.1|1025.9|1027.1|1025.9|1026.6|1025.4|321
1751385600000|2025-07-01 16:00:00|1026.8|1025.6|1027.1|1025.9|1027.3|1026.1|1026.6|1025.4|612
1751385900000|2025-07-01 16:05:00|1026.8|1025.6|1027.1|1025.9|1027.3|1026.1|1026.7|1025.5|724
1751386200000|2025-07-01 16:10:00|1027.3|1026.1|1026.8|1025.6|1027.6|1026.4|1026.8|1025.6|492
1751386500000|2025-07-01 16:15:00|1027.1|1025.9|1027.6|1026.4|1027.6|1026.4|1027.1|1025.9|401
1751386800000|2025-07-01 16:20:00|1027.8|1026.6|1028.1|1026.9|1028.8|1027.6|1027.3|1026.1|1070
1751387100000|2025-07-01 16:25:00|1028.3|1027.1|1027.8|1026.6|1028.3|1027.1|1027.6|1026.4|386
1751387400000|2025-07-01 16:30:00|1028.1|1026.9|1027.6|1026.4|1028.1|1026.9|1026.8|1025.6|453
1751387700000|2025-07-01 16:35:00|1027.8|1026.6|1028.6|1027.4|1028.8|1027.6|1027.7|1026.5|359
1751388000000|2025-07-01 16:40:00|1028.5|1027.3|1028.3|1027.1|1028.6|1027.4|1028.1|1026.9|270
1751388300000|2025-07-01 16:45:00|1028.1|1026.9|1027.8|1026.6|1028.8|1027.6|1027.8|1026.6|283
1751388600000|2025-07-01 16:50:00|1028.1|1026.9|1028.6|1027.4|1028.8|1027.6|1027.8|1026.6|553
1751388900000|2025-07-01 16:55:00|1028.8|1027.6|1028.1|1026.9|1028.8|1027.6|1027.8|1026.6|351
1751389200000|2025-07-01 17:00:00|1027.8|1026.6|1028.1|1026.9|1028.1|1026.9|1027.8|1026.6|393
1751389500000|2025-07-01 17:05:00|1027.8|1026.6|1028.3|1027.1|1028.6|1027.4|1027.8|1026.6|524
1751389800000|2025-07-01 17:10:00|1028.1|1026.9|1027.6|1026.4|1028.3|1027.1|1027.6|1026.4|272
1751390100000|2025-07-01 17:15:00|1027.7|1026.5|1029.1|1027.9|1029.3|1028.1|1027.6|1026.4|1370
1751390400000|2025-07-01 17:20:00|1028.8|1027.6|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|419
1751390700000|2025-07-01 17:25:00|1029.2|1028|1029.3|1028.1|1029.8|1028.6|1029.2|1028|1347
1751391000000|2025-07-01 17:30:00|1029.6|1028.4|1029.6|1028.4|1029.8|1028.6|1029.3|1028.1|1400
1751391300000|2025-07-01 17:35:00|1029.5|1028.3|1030.1|1028.9|1030.1|1028.9|1029.3|1028.1|960
1751391600000|2025-07-01 17:40:00|1029.8|1028.6|1030.1|1028.9|1030.3|1029.1|1029.8|1028.6|596
1751391900000|2025-07-01 17:45:00|1029.8|1028.6|1029.8|1028.6|1030.1|1028.9|1029.6|1028.4|546
1751392200000|2025-07-01 17:50:00|1030.1|1028.9|1028.8|1027.6|1030.1|1028.9|1028.8|1027.6|515
1751392500000|2025-07-01 17:55:00|1029.1|1027.9|1029.1|1027.9|1029.3|1028.1|1028.6|1027.4|779
1751392800000|2025-07-01 18:00:00|1028.8|1027.6|1028.1|1026.9|1029.3|1028.1|1028.1|1026.9|930
1751393100000|2025-07-01 18:05:00|1027.9|1026.7|1027.6|1026.4|1028.3|1027.1|1027.6|1026.4|782
1751393400000|2025-07-01 18:10:00|1027.3|1026.1|1028.8|1027.6|1028.8|1027.6|1026.8|1025.6|2145
1751393700000|2025-07-01 18:15:00|1028.6|1027.4|1028.8|1027.6|1029.1|1027.9|1028.3|1027.1|1057
1751414400000|2025-07-02 00:00:00|1029.4|1028.2|1028.9|1027.7|1029.8|1028.6|1028.2|1027|267
1751414700000|2025-07-02 00:05:00|1029.1|1027.9|1028.6|1027.4|1029.6|1028.4|1028.6|1027.4|251
1751415000000|2025-07-02 00:10:00|1028.9|1027.7|1028.1|1026.9|1028.9|1027.7|1028.1|1026.9|16
1751415300000|2025-07-02 00:15:00|1028.4|1027.2|1028.6|1027.4|1028.6|1027.4|1028.4|1027.2|95
1751415600000|2025-07-02 00:20:00|1028.5|1027.3|1028.2|1027|1028.6|1027.4|1028.1|1026.9|11
1751415900000|2025-07-02 00:25:00|1028.1|1026.9|1028|1026.8|1028.1|1026.9|1027.9|1026.7|13
1751416200000|2025-07-02 00:30:00|1028.1|1026.9|1027.9|1026.7|1028.1|1026.9|1027.9|1026.7|75
1751416500000|2025-07-02 00:35:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|10
1751416800000|2025-07-02 00:40:00|1027.5|1026.3|1027.6|1026.4|1027.6|1026.4|1027.1|1025.9|128
1751417100000|2025-07-02 00:45:00|1027.4|1026.2|1027.4|1026.2|1027.6|1026.4|1027.4|1026.2|17
1751417400000|2025-07-02 00:50:00|1027.5|1026.3|1027.4|1026.2|1027.5|1026.3|1027.4|1026.2|14
1751417700000|2025-07-02 00:55:00|||||||||6
1751418000000|2025-07-02 01:00:00|1027.2|1026|1027.9|1026.7|1028.1|1026.9|1027.1|1025.9|135
1751418300000|2025-07-02 01:05:00|1027.6|1026.4|1027.7|1026.5|1028|1026.8|1027.6|1026.4|47
1751418600000|2025-07-02 01:10:00|1027.9|1026.7|1028.1|1026.9|1028.4|1027.2|1027.7|1026.5|61
1751418900000|2025-07-02 01:15:00|1028.2|1027|1028.4|1027.2|1028.4|1027.2|1028.1|1026.9|15
1751419200000|2025-07-02 01:20:00|1028.1|1026.9|1027.9|1026.7|1028.1|1026.9|1027.7|1026.5|71
1751419500000|2025-07-02 01:25:00|1027.6|1026.4|1026.9|1025.7|1027.6|1026.4|1026.9|1025.7|147
1751419800000|2025-07-02 01:30:00|||||||||250
1751420100000|2025-07-02 01:35:00|1027|1025.8|1026.6|1025.4|1027.1|1025.9|1026.6|1025.4|184
1751420400000|2025-07-02 01:40:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.6|1025.4|55
1751420700000|2025-07-02 01:45:00|1027.1|1025.9|1026.9|1025.7|1027.1|1025.9|1026.9|1025.7|18
1751421000000|2025-07-02 01:50:00|1027|1025.8|1027.4|1026.2|1027.4|1026.2|1026.9|1025.7|56
1751421300000|2025-07-02 01:55:00|1027.2|1026|1027|1025.8|1027.4|1026.2|1026.7|1025.5|209
1751421600000|2025-07-02 02:00:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.6|1025.4|120
1751421900000|2025-07-02 02:05:00|1026.8|1025.6|1027.1|1025.9|1027.4|1026.2|1026.5|1025.3|238
1751422200000|2025-07-02 02:10:00|1027.4|1026.2|1027.1|1025.9|1027.6|1026.4|1026.9|1025.7|351
1751422500000|2025-07-02 02:15:00|1027|1025.8|1027.1|1025.9|1027.4|1026.2|1027|1025.8|11
1751422800000|2025-07-02 02:20:00|1027.3|1026.1|1027.4|1026.2|1027.4|1026.2|1027.2|1026|6
1751423100000|2025-07-02 02:25:00|1027.3|1026.1|1027.1|1025.9|1027.4|1026.2|1027.1|1025.9|24
1751423400000|2025-07-02 02:30:00|1027.3|1026.1|1026.6|1025.4|1027.4|1026.2|1026.6|1025.4|84
1751423700000|2025-07-02 02:35:00|1026.9|1025.7|1026.2|1025|1026.9|1025.7|1026.1|1024.9|433
1751424000000|2025-07-02 02:40:00|1026.3|1025.1|1026.4|1025.2|1026.4|1025.2|1026.1|1024.9|29
1751424300000|2025-07-02 02:45:00|1026.6|1025.4|1026.4|1025.2|1026.9|1025.7|1026.1|1024.9|139
1751424600000|2025-07-02 02:50:00|1026.3|1025.1|1026.4|1025.2|1026.6|1025.4|1026.1|1024.9|102
1751424900000|2025-07-02 02:55:00|1026.6|1025.4|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|25
1751425200000|2025-07-02 03:00:00|1026.5|1025.3|1026.6|1025.4|1026.6|1025.4|1026.5|1025.3|37
1751425500000|2025-07-02 03:05:00|1026.8|1025.6|1026.4|1025.2|1026.8|1025.6|1026.4|1025.2|8
1751425800000|2025-07-02 03:10:00|1026.1|1024.9|1026.1|1024.9|1026.1|1024.9|1026.1|1024.9|87
1751426100000|2025-07-02 03:15:00|||||||||60
1751426400000|2025-07-02 03:20:00|1026.4|1025.2|1026.1|1024.9|1026.4|1025.2|1026.1|1024.9|338
1751426700000|2025-07-02 03:25:00|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|30
1751427000000|2025-07-02 03:30:00|1026.5|1025.3|1026.4|1025.2|1026.5|1025.3|1026.4|1025.2|8
1751427300000|2025-07-02 03:35:00|||||||||4
1751427600000|2025-07-02 03:40:00|||||||||3
1751427900000|2025-07-02 03:45:00|1026.6|1025.4|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|46
1751428200000|2025-07-02 03:50:00|1026.5|1025.3|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|4
1751428500000|2025-07-02 03:55:00|1026.6|1025.4|1026.9|1025.7|1026.9|1025.7|1026.6|1025.4|14
1751428800000|2025-07-02 04:00:00|1026.8|1025.6|1026.9|1025.7|1026.9|1025.7|1026.8|1025.6|2
1751429100000|2025-07-02 04:05:00|||||||||1
1751430000000|2025-07-02 04:20:00|1027.1|1025.9|1027.1|1025.9|1027.1|1025.9|1026.9|1025.7|19
1751430300000|2025-07-02 04:25:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|4
1751430600000|2025-07-02 04:30:00|||||||||3
1751430900000|2025-07-02 04:35:00|1027|1025.8|1027.1|1025.9|1027.1|1025.9|1027|1025.8|6
1751431200000|2025-07-02 04:40:00|1026.9|1025.7|1027.4|1026.2|1027.4|1026.2|1026.9|1025.7|126
1751431500000|2025-07-02 04:45:00|1027.3|1026.1|1027.1|1025.9|1027.3|1026.1|1027.1|1025.9|5
1751431800000|2025-07-02 04:50:00|1027.3|1026.1|1027.3|1026.1|1027.4|1026.2|1027.3|1026.1|18
1751432100000|2025-07-02 04:55:00|1027.4|1026.2|1027.4|1026.2|1027.4|1026.2|1027.3|1026.1|1
1751432400000|2025-07-02 05:00:00|1027.1|1025.9|1027.1|1025.9|1027.1|1025.9|1027.1|1025.9|2
1751432700000|2025-07-02 05:05:00|1027.4|1026.2|1027.4|1026.2|1027.4|1026.2|1027.4|1026.2|7
1751433000000|2025-07-02 05:10:00|1027.1|1025.9|1027.4|1026.2|1027.4|1026.2|1027.1|1025.9|6
1751433300000|2025-07-02 05:15:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.5|1026.3|100
1751433600000|2025-07-02 05:20:00|1027.8|1026.6|1027.9|1026.7|1028.1|1026.9|1027.6|1026.4|64
1751433900000|2025-07-02 05:25:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|39
1751434200000|2025-07-02 05:30:00|1028.6|1027.4|1028.9|1027.7|1029.4|1028.2|1028.5|1027.3|136
1751434500000|2025-07-02 05:35:00|1028.8|1027.6|1028.4|1027.2|1028.9|1027.7|1028.4|1027.2|15
1751434800000|2025-07-02 05:40:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.4|1027.2|53
1751435100000|2025-07-02 05:45:00|1028.4|1027.2|1028.4|1027.2|1028.6|1027.4|1028.1|1026.9|46
1751435400000|2025-07-02 05:50:00|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|14
1751435700000|2025-07-02 05:55:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1028.1|1026.9|13
1751436000000|2025-07-02 06:00:00|1028|1026.8|1028.6|1027.4|1028.6|1027.4|1027.9|1026.7|45
1751436300000|2025-07-02 06:05:00|1028.5|1027.3|1028.1|1026.9|1028.9|1027.7|1028.1|1026.9|103
1751436600000|2025-07-02 06:10:00|1028.3|1027.1|1028.4|1027.2|1028.4|1027.2|1028.1|1026.9|16
1751436900000|2025-07-02 06:15:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|27
1751437200000|2025-07-02 06:20:00|1028.8|1027.6|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|32
1751437500000|2025-07-02 06:25:00|1028.8|1027.6|1028.6|1027.4|1028.9|1027.7|1028.6|1027.4|35
1751437800000|2025-07-02 06:30:00|1028.9|1027.7|1028.9|1027.7|1029.1|1027.9|1028.9|1027.7|33
1751438100000|2025-07-02 06:35:00|1029.1|1027.9|1028.9|1027.7|1029.2|1028|1028.9|1027.7|24
1751438400000|2025-07-02 06:40:00|1028.8|1027.6|1028.4|1027.2|1028.8|1027.6|1028.2|1027|23
1751438700000|2025-07-02 06:45:00|1028.3|1027.1|1028.3|1027.1|1028.4|1027.2|1027.9|1026.7|102
1751439000000|2025-07-02 06:50:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1028|1026.8|85
1751439300000|2025-07-02 06:55:00|1028.2|1027|1028.1|1026.9|1028.2|1027|1027.9|1026.7|48
1751439600000|2025-07-02 07:00:00|1028|1026.8|1028.1|1026.9|1028.1|1026.9|1027.4|1026.2|265
1751439900000|2025-07-02 07:05:00|1027.9|1026.7|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|11
1751440200000|2025-07-02 07:10:00|1027.9|1026.7|1028.4|1027.2|1028.4|1027.2|1027.9|1026.7|14
1751440500000|2025-07-02 07:15:00|1028.1|1026.9|1028.1|1026.9|1028.2|1027|1028.1|1026.9|9
1751440800000|2025-07-02 07:20:00|1028.5|1027.3|1028.1|1026.9|1028.6|1027.4|1028.1|1026.9|69
1751441100000|2025-07-02 07:25:00|1027.9|1026.7|1028.1|1026.9|1028.1|1026.9|1027.9|1026.7|23
1751441400000|2025-07-02 07:30:00|1028.2|1027|1028.6|1027.4|1028.6|1027.4|1028.1|1026.9|8
1751441700000|2025-07-02 07:35:00|1028.7|1027.5|1028.9|1027.7|1029.1|1027.9|1028.4|1027.2|73
1751442000000|2025-07-02 07:40:00|1029.1|1027.9|1030.6|1029.4|1030.7|1029.5|1029.1|1027.9|206
1751442300000|2025-07-02 07:45:00|1030.5|1029.3|1030|1028.8|1030.7|1029.5|1030|1028.8|32
1751442600000|2025-07-02 07:50:00|1030.1|1028.9|1030.4|1029.2|1030.6|1029.4|1029.9|1028.7|122
1751442900000|2025-07-02 07:55:00|1030.5|1029.3|1030.1|1028.9|1030.9|1029.7|1030.1|1028.9|42
1751443200000|2025-07-02 08:00:00|1029.9|1028.7|1030.4|1029.2|1030.9|1029.7|1029.9|1028.7|96
1751443500000|2025-07-02 08:05:00|1030.2|1029|1030.9|1029.7|1030.9|1029.7|1030.1|1028.9|111
1751443800000|2025-07-02 08:10:00|1031.1|1029.9|1031.9|1030.7|1032.1|1030.9|1031.1|1029.9|250
1751444100000|2025-07-02 08:15:00|1031.8|1030.6|1031.6|1030.4|1031.8|1030.6|1031.5|1030.3|83
1751444400000|2025-07-02 08:20:00|1031.8|1030.6|1031.9|1030.7|1032.1|1030.9|1031.6|1030.4|173
1751444700000|2025-07-02 08:25:00|1032.1|1030.9|1032.6|1031.4|1032.9|1031.7|1032.1|1030.9|273
1751445000000|2025-07-02 08:30:00|1032.5|1031.3|1032.6|1031.4|1032.9|1031.7|1032.4|1031.2|97
1751445300000|2025-07-02 08:35:00|1032.9|1031.7|1032.9|1031.7|1033.1|1031.9|1032.6|1031.4|44
1751445600000|2025-07-02 08:40:00|1033.1|1031.9|1032.9|1031.7|1033.1|1031.9|1032.9|1031.7|19
1751445900000|2025-07-02 08:45:00|1033|1031.8|1033.4|1032.2|1033.6|1032.4|1032.9|1031.7|342
1751446200000|2025-07-02 08:50:00|1033.3|1032.1|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|71
1751446500000|2025-07-02 08:55:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.9|1031.7|18
1751446800000|2025-07-02 09:00:00|1032.7|1031.5|1032.7|1031.5|1032.9|1031.7|1032.4|1031.2|126
1751447100000|2025-07-02 09:05:00|1032.8|1031.6|1032.9|1031.7|1032.9|1031.7|1032.8|1031.6|106
1751447400000|2025-07-02 09:10:00|1033|1031.8|1033.2|1032|1033.2|1032|1032.7|1031.5|104
1751447700000|2025-07-02 09:15:00|1033.3|1032.1|1033.2|1032|1033.7|1032.5|1033.1|1031.9|130
1751448000000|2025-07-02 09:20:00|1033.3|1032.1|1032.8|1031.6|1033.3|1032.1|1032.6|1031.4|69
1751448300000|2025-07-02 09:25:00|1032.7|1031.5|1032.2|1031|1032.7|1031.5|1032.1|1030.9|36
1751448600000|2025-07-02 09:30:00|1032.3|1031.1|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|42
1751448900000|2025-07-02 09:35:00|1032.2|1031|1032.4|1031.2|1032.4|1031.2|1032.1|1030.9|29
1751449200000|2025-07-02 09:40:00|1032.2|1031|1032.7|1031.5|1032.7|1031.5|1032.1|1030.9|69
1751449500000|2025-07-02 09:45:00|1032.6|1031.4|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|45
1751449800000|2025-07-02 09:50:00|1033.2|1032|1033.7|1032.5|1033.9|1032.7|1033.2|1032|72
1751450100000|2025-07-02 09:55:00|1033.6|1032.4|1033.4|1032.2|1033.7|1032.5|1033.2|1032|296
1751450400000|2025-07-02 10:00:00|1033.5|1032.3|1033.4|1032.2|1033.6|1032.4|1033.2|1032|111
1751450700000|2025-07-02 10:05:00|1033.2|1032|1032.7|1031.5|1033.2|1032|1032.6|1031.4|136
1751451000000|2025-07-02 10:10:00|1032.9|1031.7|1032.4|1031.2|1033.2|1032|1032.4|1031.2|115
1751451300000|2025-07-02 10:15:00|1032.6|1031.4|1032.4|1031.2|1032.6|1031.4|1032.2|1031|26
1751451600000|2025-07-02 10:20:00|1032.2|1031|1032.2|1031|1032.3|1031.1|1031.9|1030.7|58
1751451900000|2025-07-02 10:25:00|1032.4|1031.2|1032.7|1031.5|1032.7|1031.5|1032.4|1031.2|44
1751452200000|2025-07-02 10:30:00|1032.6|1031.4|1032.7|1031.5|1032.7|1031.5|1032.6|1031.4|11
1751452500000|2025-07-02 10:35:00|1032.9|1031.7|1032.9|1031.7|1032.9|1031.7|1032.4|1031.2|74
1751452800000|2025-07-02 10:40:00|1033.2|1032|1032.9|1031.7|1033.2|1032|1032.7|1031.5|72
1751453100000|2025-07-02 10:45:00|1033.2|1032|1033.2|1032|1033.4|1032.2|1033.1|1031.9|41
1751453400000|2025-07-02 10:50:00|1033.4|1032.2|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|89
1751453700000|2025-07-02 10:55:00|1033.2|1032|1033.4|1032.2|1033.4|1032.2|1032.9|1031.7|71
1751454000000|2025-07-02 11:00:00|1033.7|1032.5|1033.4|1032.2|1033.7|1032.5|1033.2|1032|72
1751454300000|2025-07-02 11:05:00|1033.2|1032|1034.2|1033|1034.2|1033|1032.8|1031.6|142
1751454600000|2025-07-02 11:10:00|1034.4|1033.2|1034.2|1033|1034.4|1033.2|1033.9|1032.7|288
1751454900000|2025-07-02 11:15:00|1034.4|1033.2|1034.7|1033.5|1034.7|1033.5|1034.2|1033|513
1751455200000|2025-07-02 11:20:00|1034.5|1033.3|1034.2|1033|1034.9|1033.7|1033.9|1032.7|342
1751455500000|2025-07-02 11:25:00|1034|1032.8|1034.2|1033|1034.3|1033.1|1033.9|1032.7|136
1751455800000|2025-07-02 11:30:00|1034.4|1033.2|1034.9|1033.7|1035|1033.8|1034.4|1033.2|128
1751456100000|2025-07-02 11:35:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.3|1033.1|248
1751456400000|2025-07-02 11:40:00|1034.4|1033.2|1034.7|1033.5|1034.9|1033.7|1034.4|1033.2|34
1751456700000|2025-07-02 11:45:00|1034.5|1033.3|1034.4|1033.2|1034.7|1033.5|1034.4|1033.2|86
1751457000000|2025-07-02 11:50:00|1034.5|1033.3|1033.4|1032.2|1034.7|1033.5|1033|1031.8|191
1751457300000|2025-07-02 11:55:00|1033.5|1032.3|1032.9|1031.7|1033.5|1032.3|1032.9|1031.7|49
1751457600000|2025-07-02 12:00:00|1033.2|1032|1033.7|1032.5|1033.7|1032.5|1032.9|1031.7|1043
1751457900000|2025-07-02 12:05:00|1033.4|1032.2|1033.2|1032|1033.7|1032.5|1032.9|1031.7|148
1751458200000|2025-07-02 12:10:00|1032.9|1031.7|1033.3|1032.1|1033.4|1032.2|1032.9|1031.7|279
1751458500000|2025-07-02 12:15:00|1033.4|1032.2|1033.7|1032.5|1033.9|1032.7|1033.3|1032.1|134
1751458800000|2025-07-02 12:20:00|1033.4|1032.2|1033.7|1032.5|1033.7|1032.5|1033.4|1032.2|165
1751459100000|2025-07-02 12:25:00|1033.4|1032.2|1033.9|1032.7|1033.9|1032.7|1033.2|1032|282
1751459400000|2025-07-02 12:30:00|1034.2|1033|1034.5|1033.3|1035.2|1034|1034.2|1033|405
1751459700000|2025-07-02 12:35:00|1034.7|1033.5|1034.9|1033.7|1035.2|1034|1034.2|1033|421
1751460000000|2025-07-02 12:40:00|1035|1033.8|1034.9|1033.7|1035.2|1034|1034.7|1033.5|463
1751463000000|2025-07-02 13:30:00|1035.2|1034|1035.4|1034.2|1036.7|1035.5|1033.4|1032.2|4595
1751463300000|2025-07-02 13:35:00|1035.2|1034|1035.7|1034.5|1035.9|1034.7|1033.9|1032.7|947
1751463600000|2025-07-02 13:40:00|1035.9|1034.7|1035.4|1034.2|1036.4|1035.2|1035.4|1034.2|1092
1751463900000|2025-07-02 13:45:00|1035.2|1034|1032.9|1031.7|1035.4|1034.2|1032.7|1031.5|1465
1751464200000|2025-07-02 13:50:00|1032.7|1031.5|1032.7|1031.5|1033.2|1032|1031.9|1030.7|1232
1751464500000|2025-07-02 13:55:00|1032.9|1031.7|1033.9|1032.7|1033.9|1032.7|1032.7|1031.5|1054
1751464800000|2025-07-02 14:00:00|1034.2|1033|1033.9|1032.7|1034.4|1033.2|1033.4|1032.2|689
1751465100000|2025-07-02 14:05:00|1034.2|1033|1035.7|1034.5|1035.9|1034.7|1033.9|1032.7|1192
1751465400000|2025-07-02 14:10:00|1035.9|1034.7|1037.2|1036|1037.4|1036.2|1035.9|1034.7|943
1751465700000|2025-07-02 14:15:00|1037.4|1036.2|1037.4|1036.2|1037.7|1036.5|1037.2|1036|922
1751466000000|2025-07-02 14:20:00|1037.7|1036.5|1038.7|1037.5|1038.7|1037.5|1037.7|1036.5|834
1751466300000|2025-07-02 14:25:00|1038.9|1037.7|1036.9|1035.7|1038.9|1037.7|1036.4|1035.2|1714
1751466600000|2025-07-02 14:30:00|1036.7|1035.5|1036.9|1035.7|1037.4|1036.2|1036.4|1035.2|822
1751466900000|2025-07-02 14:35:00|1037.2|1036|1036.4|1035.2|1037.2|1036|1035.4|1034.2|699
1751467200000|2025-07-02 14:40:00|1036.2|1035|1035.2|1034|1036.4|1035.2|1035.2|1034|434
1751467500000|2025-07-02 14:45:00|1034.9|1033.7|1034.9|1033.7|1035.2|1034|1034.4|1033.2|677
1751467800000|2025-07-02 14:50:00|1034.7|1033.5|1035.4|1034.2|1035.7|1034.5|1034.4|1033.2|654
1751468100000|2025-07-02 14:55:00|1035.7|1034.5|1036.2|1035|1036.4|1035.2|1035.4|1034.2|455
1751468400000|2025-07-02 15:00:00|1035.9|1034.7|1035.7|1034.5|1036.2|1035|1035.4|1034.2|553
1751468700000|2025-07-02 15:05:00|1035.9|1034.7|1035.9|1034.7|1036.2|1035|1035.2|1034|445
1751469000000|2025-07-02 15:10:00|1036.2|1035|1037.7|1036.5|1037.9|1036.7|1036.2|1035|449
1751469300000|2025-07-02 15:15:00|1037.9|1036.7|1036.9|1035.7|1037.9|1036.7|1036.9|1035.7|444
1751469600000|2025-07-02 15:20:00|1037.2|1036|1037.9|1036.7|1038.2|1037|1036.9|1035.7|813
1751469900000|2025-07-02 15:25:00|1037.8|1036.6|1037.4|1036.2|1038.2|1037|1037.4|1036.2|364
1751470200000|2025-07-02 15:30:00|1037.2|1036|1037.4|1036.2|1037.7|1036.5|1036.7|1035.5|471
1751470500000|2025-07-02 15:35:00|1037.5|1036.3|1037.9|1036.7|1038.2|1037|1037.2|1036|826
1751470800000|2025-07-02 15:40:00|1038.2|1037|1037.4|1036.2|1038.2|1037|1037.4|1036.2|474
1751471100000|2025-07-02 15:45:00|1037.7|1036.5|1037.7|1036.5|1037.9|1036.7|1037.4|1036.2|481
1751471400000|2025-07-02 15:50:00|1037.4|1036.2|1037.7|1036.5|1038.2|1037|1037.2|1036|400
1751471700000|2025-07-02 15:55:00|1037.4|1036.2|1037.9|1036.7|1037.9|1036.7|1037.4|1036.2|1245
1751472000000|2025-07-02 16:00:00|1037.7|1036.5|1038.4|1037.2|1038.7|1037.5|1037.7|1036.5|697
1751472300000|2025-07-02 16:05:00|1038.7|1037.5|1038.7|1037.5|1038.9|1037.7|1038.4|1037.2|416
1751472600000|2025-07-02 16:10:00|1038.4|1037.2|1039.7|1038.5|1039.7|1038.5|1038.4|1037.2|940
1751472900000|2025-07-02 16:15:00|1039.9|1038.7|1040.2|1039|1040.2|1039|1039.2|1038|593
1751473200000|2025-07-02 16:20:00|1040.3|1039.1|1044.7|1043.5|1045.2|1044|1040.3|1039.1|3075
1751473500000|2025-07-02 16:25:00|1044.9|1043.7|1044.9|1043.7|1046.2|1045|1043.7|1042.5|2371
1751473800000|2025-07-02 16:30:00|1045.2|1044|1045.7|1044.5|1046.2|1045|1045.2|1044|677
1751474100000|2025-07-02 16:35:00|1045.9|1044.7|1046.2|1045|1046.7|1045.5|1045.7|1044.5|1134
1751474400000|2025-07-02 16:40:00|1046.4|1045.2|1047.7|1046.5|1047.7|1046.5|1045.9|1044.7|1067
1751474700000|2025-07-02 16:45:00|1047.9|1046.7|1046.4|1045.2|1048.2|1047|1046.2|1045|1557
1751475000000|2025-07-02 16:50:00|1046.7|1045.5|1044.4|1043.2|1046.7|1045.5|1043.9|1042.7|1828
1751475300000|2025-07-02 16:55:00|1044.2|1043|1045.4|1044.2|1045.4|1044.2|1044.2|1043|538
1751475600000|2025-07-02 17:00:00|1045.5|1044.3|1045.4|1044.2|1045.7|1044.5|1044.9|1043.7|827
1751475900000|2025-07-02 17:05:00|1045.2|1044|1044.9|1043.7|1045.4|1044.2|1044.7|1043.5|472
1751476200000|2025-07-02 17:10:00|1045.2|1044|1046.4|1045.2|1046.9|1045.7|1045.2|1044|523
1751476500000|2025-07-02 17:15:00|1046.2|1045|1046.4|1045.2|1046.9|1045.7|1045.7|1044.5|670
1751476800000|2025-07-02 17:20:00|1046.7|1045.5|1048.7|1047.5|1049.1|1047.9|1046.7|1045.5|1477
1751477100000|2025-07-02 17:25:00|1048.6|1047.4|1048.9|1047.7|1049.2|1048|1048.1|1046.9|986
1751477400000|2025-07-02 17:30:00|1049.1|1047.9|1048.6|1047.4|1049.6|1048.4|1048.4|1047.2|1123
1751477700000|2025-07-02 17:35:00|1048.7|1047.5|1048.9|1047.7|1049.2|1048|1048.6|1047.4|699
1751478000000|2025-07-02 17:40:00|1049|1047.8|1048.9|1047.7|1049.7|1048.5|1048.7|1047.5|856
1751478300000|2025-07-02 17:45:00|1048.7|1047.5|1048.2|1047|1048.9|1047.7|1047.9|1046.7|784
1751478600000|2025-07-02 17:50:00|1047.9|1046.7|1048.2|1047|1048.4|1047.2|1047.4|1046.2|990
1751478900000|2025-07-02 17:55:00|1048.4|1047.2|1048.9|1047.7|1049.2|1048|1048.4|1047.2|507
1751479200000|2025-07-02 18:00:00|1048.8|1047.6|1048.4|1047.2|1049.2|1048|1048.2|1047|886
1751479500000|2025-07-02 18:05:00|1048.2|1047|1048.7|1047.5|1049.2|1048|1047.4|1046.2|1295
1751479800000|2025-07-02 18:10:00|1048.9|1047.7|1049.4|1048.2|1049.4|1048.2|1048.7|1047.5|1979
1751480100000|2025-07-02 18:15:00|1049.2|1048|1048.9|1047.7|1049.4|1048.2|1047.9|1046.7|1806
1751500800000|2025-07-03 00:00:00|1048.4|1047.2|1050.4|1049.2|1050.6|1049.4|1047.3|1046.1|931
1751501100000|2025-07-03 00:05:00|1050.6|1049.4|1053.7|1052.5|1053.7|1052.5|1050.2|1049|561
1751501400000|2025-07-03 00:10:00|1053.6|1052.4|1053.7|1052.5|1054.2|1053|1052.6|1051.4|366
1751501700000|2025-07-03 00:15:00|1053.9|1052.7|1054.7|1053.5|1054.7|1053.5|1053.9|1052.7|212
1751502000000|2025-07-03 00:20:00|1054.8|1053.6|1053.9|1052.7|1054.9|1053.7|1053.7|1052.5|301
1751502300000|2025-07-03 00:25:00|1054.2|1053|1053.9|1052.7|1054.4|1053.2|1053.5|1052.3|265
1751502600000|2025-07-03 00:30:00|1054|1052.8|1053.7|1052.5|1054.3|1053.1|1053.5|1052.3|155
1751502900000|2025-07-03 00:35:00|1053.9|1052.7|1053.2|1052|1054|1052.8|1052.7|1051.5|243
1751503200000|2025-07-03 00:40:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.5|1051.3|62
1751503500000|2025-07-03 00:45:00|1052.9|1051.7|1053.2|1052|1053.2|1052|1052.7|1051.5|85
1751503800000|2025-07-03 00:50:00|1053.3|1052.1|1053.6|1052.4|1053.7|1052.5|1053.2|1052|70
1751504100000|2025-07-03 00:55:00|1053.7|1052.5|1054|1052.8|1054.6|1053.4|1053.7|1052.5|181
1751504400000|2025-07-03 01:00:00|1053.7|1052.5|1053.6|1052.4|1054|1052.8|1052.6|1051.4|438
1751504700000|2025-07-03 01:05:00|1053.5|1052.3|1050.6|1049.4|1053.7|1052.5|1050.5|1049.3|457
1751505000000|2025-07-03 01:10:00|1050.5|1049.3|1050.7|1049.5|1051.5|1050.3|1050.2|1049|445
1751505300000|2025-07-03 01:15:00|1050.5|1049.3|1050|1048.8|1050.5|1049.3|1049.7|1048.5|438
1751505600000|2025-07-03 01:20:00|1049.7|1048.5|1049.7|1048.5|1050.5|1049.3|1049.2|1048|256
1751505900000|2025-07-03 01:25:00|1049.8|1048.6|1049.5|1048.3|1050.1|1048.9|1049.5|1048.3|192
1751506200000|2025-07-03 01:30:00|1049.2|1048|1048.5|1047.3|1049.5|1048.3|1048.5|1047.3|531
1751506500000|2025-07-03 01:35:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1048|1046.8|162
1751506800000|2025-07-03 01:40:00|1048.5|1047.3|1048.5|1047.3|1048.7|1047.5|1048|1046.8|331
1751507100000|2025-07-03 01:45:00|1048.2|1047|1048.2|1047|1048.2|1047|1048|1046.8|85
1751507400000|2025-07-03 01:50:00|1048.5|1047.3|1048.5|1047.3|1048.5|1047.3|1048|1046.8|146
1751507700000|2025-07-03 01:55:00|1048.3|1047.1|1048.2|1047|1048.5|1047.3|1048|1046.8|137
1751508000000|2025-07-03 02:00:00|1048.5|1047.3|1048.5|1047.3|1049|1047.8|1048.3|1047.1|258
1751508300000|2025-07-03 02:05:00|1048.6|1047.4|1048.7|1047.5|1049|1047.8|1048.5|1047.3|80
1751508600000|2025-07-03 02:10:00|1048.5|1047.3|1048.2|1047|1048.5|1047.3|1048.2|1047|57
1751508900000|2025-07-03 02:15:00|||||||||36
1751509200000|2025-07-03 02:20:00|1048|1046.8|1048|1046.8|1048.2|1047|1048|1046.8|40
1751509500000|2025-07-03 02:25:00|1048.2|1047|1048.2|1047|1048.2|1047|1048.2|1047|21
1751509800000|2025-07-03 02:30:00|1048.5|1047.3|1048.7|1047.5|1048.7|1047.5|1048.5|1047.3|63
1751510100000|2025-07-03 02:35:00|1048.6|1047.4|1048|1046.8|1048.7|1047.5|1047.8|1046.6|69
1751510400000|2025-07-03 02:40:00|1047.8|1046.6|1048|1046.8|1048.2|1047|1047.7|1046.5|58
1751510700000|2025-07-03 02:45:00|1048.5|1047.3|1048.5|1047.3|1048.5|1047.3|1048.5|1047.3|21
1751511000000|2025-07-03 02:50:00|1049|1047.8|1049|1047.8|1049|1047.8|1048.7|1047.5|40
1751511300000|2025-07-03 02:55:00|1048.7|1047.5|1048.5|1047.3|1048.7|1047.5|1048.3|1047.1|63
1751511600000|2025-07-03 03:00:00|1048.6|1047.4|1049|1047.8|1049|1047.8|1048.5|1047.3|33
1751511900000|2025-07-03 03:05:00|1048.8|1047.6|1048.6|1047.4|1048.8|1047.6|1048.5|1047.3|14
1751512200000|2025-07-03 03:10:00|1048.5|1047.3|1048.5|1047.3|1048.7|1047.5|1048.5|1047.3|47
1751512500000|2025-07-03 03:15:00|1048.3|1047.1|1048.5|1047.3|1048.7|1047.5|1048.2|1047|40
1751512800000|2025-07-03 03:20:00|1048.7|1047.5|1049|1047.8|1049|1047.8|1048.5|1047.3|33
1751513100000|2025-07-03 03:25:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1048|1046.8|164
1751513400000|2025-07-03 03:30:00|||||||||26
1751513700000|2025-07-03 03:35:00|1048|1046.8|1048|1046.8|1048|1046.8|1048|1046.8|113
1751514000000|2025-07-03 03:40:00|||||||||24
1751514300000|2025-07-03 03:45:00|1048.1|1046.9|1047.8|1046.6|1048.2|1047|1047.8|1046.6|80
1751514600000|2025-07-03 03:50:00|1047.7|1046.5|1047.7|1046.5|1048|1046.8|1047.7|1046.5|23
1751514900000|2025-07-03 03:55:00|||||||||11
1751515200000|2025-07-03 04:00:00|1048|1046.8|1048.2|1047|1048.2|1047|1048|1046.8|32
1751515500000|2025-07-03 04:05:00|||||||||6
1751515800000|2025-07-03 04:10:00|||||||||4
1751516100000|2025-07-03 04:15:00|1048|1046.8|1048|1046.8|1048.2|1047|1048|1046.8|12
1751516400000|2025-07-03 04:20:00|1048.1|1046.9|1048.1|1046.9|1048.1|1046.9|1048.1|1046.9|3
1751516700000|2025-07-03 04:25:00|1048.2|1047|1048.7|1047.5|1048.7|1047.5|1048.2|1047|54
1751517000000|2025-07-03 04:30:00|1049|1047.8|1049|1047.8|1049|1047.8|1049|1047.8|37
1751517300000|2025-07-03 04:35:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1048.2|1047|88
1751517600000|2025-07-03 04:40:00|1048.3|1047.1|1048.2|1047|1048.5|1047.3|1048.2|1047|6
1751517900000|2025-07-03 04:45:00|1048|1046.8|1048|1046.8|1048.2|1047|1048|1046.8|35
1751518200000|2025-07-03 04:50:00|1047.9|1046.7|1048|1046.8|1048|1046.8|1047.9|1046.7|24
1751518500000|2025-07-03 04:55:00|1048.2|1047|1047.7|1046.5|1048.2|1047|1047.7|1046.5|25
1751518800000|2025-07-03 05:00:00|||||||||11
1751519100000|2025-07-03 05:05:00|1048|1046.8|1047.7|1046.5|1048|1046.8|1047.5|1046.3|144
1751519400000|2025-07-03 05:10:00|1047.8|1046.6|1048|1046.8|1048|1046.8|1047.8|1046.6|6
1751519700000|2025-07-03 05:15:00|1048.2|1047|1047.9|1046.7|1048.2|1047|1047.7|1046.5|140
1751520000000|2025-07-03 05:20:00|1048|1046.8|1048|1046.8|1048|1046.8|1047.7|1046.5|5
1751520300000|2025-07-03 05:25:00|1047.7|1046.5|1047.5|1046.3|1048|1046.8|1047.5|1046.3|82
1751520600000|2025-07-03 05:30:00|1047.7|1046.5|1048|1046.8|1048|1046.8|1047.7|1046.5|43
1751520900000|2025-07-03 05:35:00|1047.7|1046.5|1047.5|1046.3|1047.7|1046.5|1047.5|1046.3|58
1751521200000|2025-07-03 05:40:00|1047.7|1046.5|1048|1046.8|1048|1046.8|1047.7|1046.5|130
1751521500000|2025-07-03 05:45:00|1048.2|1047|1048.5|1047.3|1048.7|1047.5|1048|1046.8|161
1751521800000|2025-07-03 05:50:00|1048.7|1047.5|1048.2|1047|1048.7|1047.5|1048|1046.8|79
1751522100000|2025-07-03 05:55:00|||||||||1
1751522400000|2025-07-03 06:00:00|1048.5|1047.3|1048.6|1047.4|1049|1047.8|1048.2|1047|41
1751522700000|2025-07-03 06:05:00|1048.5|1047.3|1046.9|1045.7|1048.5|1047.3|1046.6|1045.4|112
1751523000000|2025-07-03 06:10:00|1047|1045.8|1047.2|1046|1047.2|1046|1047|1045.8|58
1751523300000|2025-07-03 06:15:00|1047.4|1046.2|1047.4|1046.2|1048.2|1047|1047.2|1046|230
1751523600000|2025-07-03 06:20:00|1047.2|1046|1047.2|1046|1047.5|1046.3|1047|1045.8|222
1751523900000|2025-07-03 06:25:00|1047.1|1045.9|1046.7|1045.5|1047.2|1046|1046.2|1045|200
1751524200000|2025-07-03 06:30:00|1046.5|1045.3|1045.7|1044.5|1046.7|1045.5|1045.7|1044.5|58
1751524500000|2025-07-03 06:35:00|1046.1|1044.9|1046.2|1045|1046.5|1045.3|1046|1044.8|197
1751524800000|2025-07-03 06:40:00|1046.4|1045.2|1047|1045.8|1047|1045.8|1046|1044.8|164
1751525100000|2025-07-03 06:45:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.7|1045.5|41
1751525400000|2025-07-03 06:50:00|1047.2|1046|1046.7|1045.5|1047.5|1046.3|1046.7|1045.5|69
1751525700000|2025-07-03 06:55:00|1046.5|1045.3|1047.2|1046|1047.2|1046|1046.5|1045.3|49
1751526000000|2025-07-03 07:00:00|1047.5|1046.3|1048.2|1047|1048.2|1047|1047.5|1046.3|130
1751526300000|2025-07-03 07:05:00|1048|1046.8|1048|1046.8|1048.2|1047|1047.7|1046.5|26
1751526600000|2025-07-03 07:10:00|1048.5|1047.3|1048.7|1047.5|1048.7|1047.5|1048.5|1047.3|106
1751526900000|2025-07-03 07:15:00|1049|1047.8|1049.2|1048|1049.2|1048|1048.7|1047.5|36
1751527200000|2025-07-03 07:20:00|1049.1|1047.9|1049.2|1048|1049.2|1048|1049|1047.8|178
1751527500000|2025-07-03 07:25:00|1049.5|1048.3|1049.5|1048.3|1049.5|1048.3|1049.4|1048.2|124
1751527800000|2025-07-03 07:30:00|||||||||154
1751528100000|2025-07-03 07:35:00|1049.2|1048|1049.5|1048.3|1049.5|1048.3|1049.2|1048|32
1751528400000|2025-07-03 07:40:00|||||||||148
1751528700000|2025-07-03 07:45:00|1049.4|1048.2|1049.2|1048|1049.5|1048.3|1049|1047.8|61
1751529000000|2025-07-03 07:50:00|1049.4|1048.2|1049.7|1048.5|1050.2|1049|1049.4|1048.2|82
1751529300000|2025-07-03 07:55:00|1050|1048.8|1050.5|1049.3|1050.7|1049.5|1049.7|1048.5|325
1751529600000|2025-07-03 08:00:00|1050.6|1049.4|1051.2|1050|1051.2|1050|1050.6|1049.4|156
1751529900000|2025-07-03 08:05:00|1051.5|1050.3|1051.7|1050.5|1052|1050.8|1051.5|1050.3|69
1751530200000|2025-07-03 08:10:00|1052|1050.8|1051.5|1050.3|1052|1050.8|1051.2|1050|73
1751530500000|2025-07-03 08:15:00|1051.2|1050|1051.5|1050.3|1051.5|1050.3|1051|1049.8|77
1751530800000|2025-07-03 08:20:00|1051.7|1050.5|1051.7|1050.5|1052.2|1051|1051.5|1050.3|170
1751531100000|2025-07-03 08:25:00|1051.9|1050.7|1052.2|1051|1052.5|1051.3|1051.7|1050.5|84
1751531400000|2025-07-03 08:30:00|1052.1|1050.9|1052.2|1051|1052.5|1051.3|1052|1050.8|57
1751531700000|2025-07-03 08:35:00|1052.4|1051.2|1052.6|1051.4|1052.7|1051.5|1052.2|1051|73
1751532000000|2025-07-03 08:40:00|1052.7|1051.5|1052.5|1051.3|1052.7|1051.5|1052.5|1051.3|23
1751532300000|2025-07-03 08:45:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.2|1050|144
1751532600000|2025-07-03 08:50:00|1052|1050.8|1050.6|1049.4|1052|1050.8|1050.5|1049.3|88
1751532900000|2025-07-03 08:55:00|1050.5|1049.3|1051|1049.8|1051.2|1050|1050.5|1049.3|169
1751533200000|2025-07-03 09:00:00|1050.7|1049.5|1051|1049.8|1051|1049.8|1050.7|1049.5|206
1751533500000|2025-07-03 09:05:00|1050.8|1049.6|1051|1049.8|1051|1049.8|1050.5|1049.3|40
1751533800000|2025-07-03 09:10:00|1051.2|1050|1051|1049.8|1051.7|1050.5|1051|1049.8|181
1751534100000|2025-07-03 09:15:00|1051.1|1049.9|1051.3|1050.1|1051.8|1050.6|1051|1049.8|44
1751534400000|2025-07-03 09:20:00|1051.5|1050.3|1051|1049.8|1051.5|1050.3|1050.8|1049.6|54
1751534700000|2025-07-03 09:25:00|1051.1|1049.9|1051.7|1050.5|1051.9|1050.7|1051|1049.8|64
1751535000000|2025-07-03 09:30:00|1051.8|1050.6|1052|1050.8|1052|1050.8|1051.6|1050.4|63
1751535300000|2025-07-03 09:35:00|1051.8|1050.6|1052.5|1051.3|1052.5|1051.3|1051.7|1050.5|51
1751535600000|2025-07-03 09:40:00|1052.4|1051.2|1053|1051.8|1053|1051.8|1052.2|1051|181
1751535900000|2025-07-03 09:45:00|1052.9|1051.7|1053.5|1052.3|1053.6|1052.4|1052.7|1051.5|328
1751536200000|2025-07-03 09:50:00|1053.3|1052.1|1054|1052.8|1054.3|1053.1|1053.3|1052.1|115
1751536500000|2025-07-03 09:55:00|1053.8|1052.6|1054|1052.8|1054.2|1053|1053.5|1052.3|150
1751536800000|2025-07-03 10:00:00|1054.2|1053|1054.7|1053.5|1054.7|1053.5|1054.2|1053|144
1751537100000|2025-07-03 10:05:00|1054.9|1053.7|1055.2|1054|1055.5|1054.3|1054.8|1053.6|213
1751537400000|2025-07-03 10:10:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1055|1053.8|250
1751537700000|2025-07-03 10:15:00|1055.6|1054.4|1055.3|1054.1|1055.6|1054.4|1055.2|1054|96
1751538000000|2025-07-03 10:20:00|1055.2|1054|1055.4|1054.2|1055.9|1054.7|1055|1053.8|281
1751538300000|2025-07-03 10:25:00|1055.3|1054.1|1055|1053.8|1055.4|1054.2|1054.7|1053.5|121
1751538600000|2025-07-03 10:30:00|1055.1|1053.9|1055.3|1054.1|1055.8|1054.6|1055|1053.8|132
1751538900000|2025-07-03 10:35:00|1055|1053.8|1055|1053.8|1055.2|1054|1055|1053.8|73
1751539200000|2025-07-03 10:40:00|1055.1|1053.9|1055.5|1054.3|1055.8|1054.6|1055|1053.8|195
1751539500000|2025-07-03 10:45:00|1055.6|1054.4|1055.3|1054.1|1055.8|1054.6|1055|1053.8|99
1751539800000|2025-07-03 10:50:00|1055.4|1054.2|1056.2|1055|1056.2|1055|1055.3|1054.1|137
1751540100000|2025-07-03 10:55:00|1056.1|1054.9|1055.5|1054.3|1056.1|1054.9|1055.2|1054|173
1751540400000|2025-07-03 11:00:00|1055.7|1054.5|1055|1053.8|1055.8|1054.6|1055|1053.8|473
1751540700000|2025-07-03 11:05:00|1054.8|1053.6|1054.3|1053.1|1054.8|1053.6|1054.1|1052.9|221
1751541000000|2025-07-03 11:10:00|1054.1|1052.9|1054.3|1053.1|1054.5|1053.3|1054|1052.8|99
1751541300000|2025-07-03 11:15:00|1054.1|1052.9|1053.3|1052.1|1054.1|1052.9|1053.3|1052.1|210
1751541600000|2025-07-03 11:20:00|1053|1051.8|1053|1051.8|1053.3|1052.1|1052.8|1051.6|170
1751541900000|2025-07-03 11:25:00|1052.6|1051.4|1053.3|1052.1|1053.3|1052.1|1052.5|1051.3|219
1751542200000|2025-07-03 11:30:00|1053.1|1051.9|1053.3|1052.1|1053.5|1052.3|1053|1051.8|123
1751542500000|2025-07-03 11:35:00|1053.4|1052.2|1053.5|1052.3|1053.5|1052.3|1053.3|1052.1|101
1751542800000|2025-07-03 11:40:00|1053.8|1052.6|1053.8|1052.6|1054|1052.8|1053.8|1052.6|116
1751543100000|2025-07-03 11:45:00|1053.5|1052.3|1053|1051.8|1053.5|1052.3|1053|1051.8|190
1751543400000|2025-07-03 11:50:00|1053.1|1051.9|1053.5|1052.3|1053.8|1052.6|1053|1051.8|228
1751543700000|2025-07-03 11:55:00|1053.8|1052.6|1053.5|1052.3|1053.8|1052.6|1053.3|1052.1|236
1751544000000|2025-07-03 12:00:00|1053.8|1052.6|1053|1051.8|1053.8|1052.6|1053|1051.8|293
1751544300000|2025-07-03 12:05:00|1052.9|1051.7|1055.8|1054.6|1055.8|1054.6|1052.8|1051.6|502
1751544600000|2025-07-03 12:10:00|1056|1054.8|1056.8|1055.6|1057.1|1055.9|1056|1054.8|756
1751544900000|2025-07-03 12:15:00|1056.6|1055.4|1057|1055.8|1057|1055.8|1056|1054.8|402
1751545200000|2025-07-03 12:20:00|1056.9|1055.7|1056.8|1055.6|1058|1056.8|1056.8|1055.6|509
1751545500000|2025-07-03 12:25:00|1056.5|1055.3|1056.8|1055.6|1057|1055.8|1056.3|1055.1|333
1751545800000|2025-07-03 12:30:00|1056.9|1055.7|1057|1055.8|1057.5|1056.3|1056.5|1055.3|214
1751546100000|2025-07-03 12:35:00|1057.3|1056.1|1057.5|1056.3|1057.8|1056.6|1056.9|1055.7|247
1751546400000|2025-07-03 12:40:00|1057.3|1056.1|1056.9|1055.7|1057.5|1056.3|1056.3|1055.1|373
1751549400000|2025-07-03 13:30:00|1057.5|1056.3|1054.5|1053.3|1059.3|1058.1|1054.3|1053.1|4177
1751549700000|2025-07-03 13:35:00|1054.3|1053.1|1053.5|1052.3|1055.3|1054.1|1053.5|1052.3|1726
1751550000000|2025-07-03 13:40:00|1053.4|1052.2|1052.3|1051.1|1054.2|1053|1052.3|1051.1|2226
1751550300000|2025-07-03 13:45:00|1052.5|1051.3|1053.5|1052.3|1054|1052.8|1052.5|1051.3|1284
1751550600000|2025-07-03 13:50:00|1053.3|1052.1|1053.8|1052.6|1054|1052.8|1053|1051.8|1108
1751550900000|2025-07-03 13:55:00|1053.9|1052.7|1055.5|1054.3|1055.9|1054.7|1053.8|1052.6|1052
1751551200000|2025-07-03 14:00:00|1055.8|1054.6|1056|1054.8|1056.3|1055.1|1054.8|1053.6|796
1751551500000|2025-07-03 14:05:00|1056.3|1055.1|1055.8|1054.6|1056.3|1055.1|1055.3|1054.1|558
1751551800000|2025-07-03 14:10:00|1056|1054.8|1056.3|1055.1|1056.3|1055.1|1055.5|1054.3|1011
1751552100000|2025-07-03 14:15:00|1056.8|1055.6|1057.5|1056.3|1057.7|1056.5|1056.2|1055|822
1751552400000|2025-07-03 14:20:00|1057.8|1056.6|1058.8|1057.6|1058.8|1057.6|1057.5|1056.3|807
1751552700000|2025-07-03 14:25:00|1058.7|1057.5|1058.5|1057.3|1058.8|1057.6|1057.8|1056.6|1361
1751553000000|2025-07-03 14:30:00|1058.4|1057.2|1058.5|1057.3|1059.3|1058.1|1058|1056.8|1184
1751553300000|2025-07-03 14:35:00|1058.4|1057.2|1058|1056.8|1058.8|1057.6|1056.5|1055.3|743
1751553600000|2025-07-03 14:40:00|1058.2|1057|1058.3|1057.1|1058.5|1057.3|1057.8|1056.6|404
1751553900000|2025-07-03 14:45:00|1058|1056.8|1057.8|1056.6|1058.3|1057.1|1057.5|1056.3|559
1751554200000|2025-07-03 14:50:00|1057.5|1056.3|1058.5|1057.3|1058.5|1057.3|1057.5|1056.3|996
1751554500000|2025-07-03 14:55:00|1058.4|1057.2|1059.3|1058.1|1059.3|1058.1|1058.3|1057.1|810
1751554800000|2025-07-03 15:00:00|1059.5|1058.3|1057.8|1056.6|1059.8|1058.6|1056.5|1055.3|1188
1751555100000|2025-07-03 15:05:00|1058|1056.8|1055.8|1054.6|1058.3|1057.1|1055.8|1054.6|766
1751555400000|2025-07-03 15:10:00|1055.7|1054.5|1054.8|1053.6|1056.5|1055.3|1054.5|1053.3|708
1751555700000|2025-07-03 15:15:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1053|1051.8|787
1751556000000|2025-07-03 15:20:00|1054.8|1053.6|1055.5|1054.3|1055.7|1054.5|1054|1052.8|606
1751556300000|2025-07-03 15:25:00|1055.8|1054.6|1056.5|1055.3|1056.5|1055.3|1055.5|1054.3|983
1751556600000|2025-07-03 15:30:00|1056.8|1055.6|1056.3|1055.1|1056.8|1055.6|1055.8|1054.6|600
1751556900000|2025-07-03 15:35:00|1056.4|1055.2|1055.5|1054.3|1056.5|1055.3|1055.5|1054.3|638
1751557200000|2025-07-03 15:40:00|1055.8|1054.6|1055.5|1054.3|1056.5|1055.3|1055.3|1054.1|681
1751557500000|2025-07-03 15:45:00|1055.7|1054.5|1056.3|1055.1|1056.5|1055.3|1055.5|1054.3|728
1751557800000|2025-07-03 15:50:00|1056.2|1055|1055.5|1054.3|1056.3|1055.1|1054.8|1053.6|393
1751558100000|2025-07-03 15:55:00|1055.7|1054.5|1055|1053.8|1055.8|1054.6|1054.8|1053.6|293
1751558400000|2025-07-03 16:00:00|1055.3|1054.1|1054.8|1053.6|1055.3|1054.1|1054.3|1053.1|481
1751558700000|2025-07-03 16:05:00|1055|1053.8|1055.3|1054.1|1055.3|1054.1|1054.5|1053.3|468
1751559000000|2025-07-03 16:10:00|1055.2|1054|1054.8|1053.6|1055.3|1054.1|1054|1052.8|1035
1751559300000|2025-07-03 16:15:00|1054.5|1053.3|1054|1052.8|1054.8|1053.6|1053.5|1052.3|600
1751559600000|2025-07-03 16:20:00|1054.3|1053.1|1054|1052.8|1054.5|1053.3|1053.5|1052.3|497
1751559900000|2025-07-03 16:25:00|1053.9|1052.7|1053.8|1052.6|1054.1|1052.9|1053.5|1052.3|311
1751560200000|2025-07-03 16:30:00|1053.7|1052.5|1053.1|1051.9|1053.8|1052.6|1053|1051.8|500
1751560500000|2025-07-03 16:35:00|1053|1051.8|1051.6|1050.4|1053.5|1052.3|1051.3|1050.1|627
1751560800000|2025-07-03 16:40:00|1051.3|1050.1|1051.1|1049.9|1052.3|1051.1|1050.8|1049.6|912
1751561100000|2025-07-03 16:45:00|1050.8|1049.6|1051.8|1050.6|1051.8|1050.6|1050.8|1049.6|540
1751561400000|2025-07-03 16:50:00|1052.1|1050.9|1052.6|1051.4|1052.6|1051.4|1052.1|1050.9|368
1751561700000|2025-07-03 16:55:00|1052.8|1051.6|1053.6|1052.4|1053.6|1052.4|1052.8|1051.6|916
1751562000000|2025-07-03 17:00:00|1054.1|1052.9|1053.1|1051.9|1054.3|1053.1|1052.9|1051.7|576
1751562300000|2025-07-03 17:05:00|1053.3|1052.1|1053.8|1052.6|1054.1|1052.9|1053.1|1051.9|232
1751562600000|2025-07-03 17:10:00|1053.6|1052.4|1054.3|1053.1|1054.3|1053.1|1053.3|1052.1|213
1751562900000|2025-07-03 17:15:00|1054.2|1053|1052.8|1051.6|1054.2|1053|1052.8|1051.6|311
1751563200000|2025-07-03 17:20:00|1052.7|1051.5|1052.3|1051.1|1052.8|1051.6|1051.8|1050.6|393
1751563500000|2025-07-03 17:25:00|1052.2|1051|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|196
1751563800000|2025-07-03 17:30:00|1052.3|1051.1|1053.1|1051.9|1053.1|1051.9|1052.1|1050.9|285
1751564100000|2025-07-03 17:35:00|1052.9|1051.7|1052.8|1051.6|1053.3|1052.1|1052.8|1051.6|424
1751564400000|2025-07-03 17:40:00|1052.6|1051.4|1051.8|1050.6|1052.7|1051.5|1051.6|1050.4|392
1751564700000|2025-07-03 17:45:00|1051.9|1050.7|1051.3|1050.1|1052.1|1050.9|1051.3|1050.1|379
1751565000000|2025-07-03 17:50:00|1051.1|1049.9|1050.1|1048.9|1051.1|1049.9|1049.8|1048.6|664
1751565300000|2025-07-03 17:55:00|1050.3|1049.1|1050.8|1049.6|1051.1|1049.9|1050.1|1048.9|958
1751565600000|2025-07-03 18:00:00|1050.9|1049.7|1050.3|1049.1|1051.3|1050.1|1050.3|1049.1|1134
1751565900000|2025-07-03 18:05:00|1050.2|1049|1050.6|1049.4|1050.6|1049.4|1050.1|1048.9|2085
1751566200000|2025-07-03 18:10:00|1050.7|1049.5|1050.8|1049.6|1050.8|1049.6|1050.6|1049.4|1353
1751566500000|2025-07-03 18:15:00|1050.6|1049.4|1049.4|1048.2|1050.8|1049.6|1049.3|1048.1|1022
1751846400000|2025-07-07 00:00:00|1040|1038.8|1036.3|1035.1|1040.3|1039.1|1034.9|1033.7|2701
1751846700000|2025-07-07 00:05:00|1036.1|1034.9|1035.3|1034.1|1036.3|1035.1|1034.8|1033.6|1268
1751847000000|2025-07-07 00:10:00|1035|1033.8|1034.8|1033.6|1035|1033.8|1033.5|1032.3|459
1751847300000|2025-07-07 00:15:00|1034.6|1033.4|1035.6|1034.4|1035.7|1034.5|1034|1032.8|462
1751847600000|2025-07-07 00:20:00|1035.7|1034.5|1035.4|1034.2|1036|1034.8|1035.2|1034|264
1751847900000|2025-07-07 00:25:00|1035.5|1034.3|1035.3|1034.1|1035.8|1034.6|1035.3|1034.1|131
1751848200000|2025-07-07 00:30:00|1035.4|1034.2|1036|1034.8|1036.2|1035|1035.4|1034.2|115
1751848500000|2025-07-07 00:35:00|1036.3|1035.1|1036.8|1035.6|1036.8|1035.6|1036|1034.8|276
1751848800000|2025-07-07 00:40:00|1037|1035.8|1035.5|1034.3|1037|1035.8|1035.5|1034.3|427
1751849100000|2025-07-07 00:45:00|1035.8|1034.6|1036.8|1035.6|1036.8|1035.6|1035.8|1034.6|80
1751849400000|2025-07-07 00:50:00|1036.7|1035.5|1037.8|1036.6|1037.8|1036.6|1036.5|1035.3|260
1751849700000|2025-07-07 00:55:00|1038|1036.8|1037.8|1036.6|1038|1036.8|1037.5|1036.3|457
1751850000000|2025-07-07 01:00:00|1037.5|1036.3|1036.8|1035.6|1037.5|1036.3|1035.8|1034.6|389
1751850300000|2025-07-07 01:05:00|1036.5|1035.3|1036.3|1035.1|1036.8|1035.6|1036.3|1035.1|128
1751850600000|2025-07-07 01:10:00|1036.5|1035.3|1036.3|1035.1|1036.6|1035.4|1036|1034.8|126
1751850900000|2025-07-07 01:15:00|1036.4|1035.2|1036.5|1035.3|1036.8|1035.6|1036.3|1035.1|78
1751851200000|2025-07-07 01:20:00|1036.4|1035.2|1035.3|1034.1|1036.4|1035.2|1035.3|1034.1|111
1751851500000|2025-07-07 01:25:00|1035|1033.8|1035.3|1034.1|1035.5|1034.3|1035|1033.8|133
1751851800000|2025-07-07 01:30:00|1035.1|1033.9|1035.6|1034.4|1035.9|1034.7|1035|1033.8|285
1751852100000|2025-07-07 01:35:00|1035.5|1034.3|1035.3|1034.1|1035.5|1034.3|1034.8|1033.6|96
1751852400000|2025-07-07 01:40:00|1035.5|1034.3|1035.5|1034.3|1035.5|1034.3|1034.8|1033.6|140
1751852700000|2025-07-07 01:45:00|1035.8|1034.6|1035.5|1034.3|1035.8|1034.6|1035.5|1034.3|188
1751853000000|2025-07-07 01:50:00|1035.8|1034.6|1036.3|1035.1|1036.3|1035.1|1035.8|1034.6|175
1751853300000|2025-07-07 01:55:00|1036|1034.8|1035.3|1034.1|1036.5|1035.3|1035.3|1034.1|325
1751853600000|2025-07-07 02:00:00|1035|1033.8|1035.5|1034.3|1035.8|1034.6|1035|1033.8|323
1751853900000|2025-07-07 02:05:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1035|1033.8|160
1751854200000|2025-07-07 02:10:00|1035.5|1034.3|1035.3|1034.1|1035.5|1034.3|1035.3|1034.1|71
1751854500000|2025-07-07 02:15:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|60
1751854800000|2025-07-07 02:20:00|||||||||21
1751855100000|2025-07-07 02:25:00|1035.8|1034.6|1036|1034.8|1036|1034.8|1035.8|1034.6|147
1751855400000|2025-07-07 02:30:00|1035.9|1034.7|1035.3|1034.1|1036|1034.8|1035.3|1034.1|139
1751855700000|2025-07-07 02:35:00|1035|1033.8|1034.5|1033.3|1035|1033.8|1034.3|1033.1|175
1751856000000|2025-07-07 02:40:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.6|1033.4|47
1751856300000|2025-07-07 02:45:00|1035|1033.8|1034.8|1033.6|1035.3|1034.1|1034.8|1033.6|144
1751856600000|2025-07-07 02:50:00|1035|1033.8|1035|1033.8|1035.3|1034.1|1034.8|1033.6|159
1751856900000|2025-07-07 02:55:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.8|1033.6|127
1751857200000|2025-07-07 03:00:00|1035.5|1034.3|1034.8|1033.6|1035.5|1034.3|1034.8|1033.6|100
1751857500000|2025-07-07 03:05:00|1034.9|1033.7|1035|1033.8|1035.3|1034.1|1034.9|1033.7|86
1751857800000|2025-07-07 03:10:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|33
1751858100000|2025-07-07 03:15:00|||||||||23
1751858400000|2025-07-07 03:20:00|1035.3|1034.1|1034.5|1033.3|1035.4|1034.2|1034.5|1033.3|76
1751858700000|2025-07-07 03:25:00|||||||||4
1751859000000|2025-07-07 03:30:00|1034.8|1033.6|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|70
1751859300000|2025-07-07 03:35:00|1034.5|1033.3|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|97
1751859600000|2025-07-07 03:40:00|1034.5|1033.3|1034.5|1033.3|1034.8|1033.6|1034.5|1033.3|20
1751859900000|2025-07-07 03:45:00|||||||||4
1751860200000|2025-07-07 03:50:00|||||||||6
1751860500000|2025-07-07 03:55:00|1034.3|1033.1|1034.3|1033.1|1034.3|1033.1|1034.3|1033.1|3
1751860800000|2025-07-07 04:00:00|1034.4|1033.2|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|25
1751861100000|2025-07-07 04:05:00|1034.7|1033.5|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|65
1751861400000|2025-07-07 04:10:00|||||||||1
1751861700000|2025-07-07 04:15:00|1035|1033.8|1035|1033.8|1035|1033.8|1035|1033.8|22
1751862000000|2025-07-07 04:20:00|1034.8|1033.6|1034.5|1033.3|1034.8|1033.6|1034.5|1033.3|36
1751862300000|2025-07-07 04:25:00|1034.8|1033.6|1034.5|1033.3|1034.8|1033.6|1034.5|1033.3|15
1751862600000|2025-07-07 04:30:00|||||||||27
1751862900000|2025-07-07 04:35:00|1034.3|1033.1|1034.3|1033.1|1034.5|1033.3|1034.3|1033.1|46
1751863200000|2025-07-07 04:40:00|1034.4|1033.2|1034.3|1033.1|1034.5|1033.3|1034.3|1033.1|13
1751863500000|2025-07-07 04:45:00|1034.5|1033.3|1034.3|1033.1|1034.5|1033.3|1034.3|1033.1|1
1751863800000|2025-07-07 04:50:00|1034|1032.8|1034|1032.8|1034|1032.8|1034|1032.8|57
1751864100000|2025-07-07 04:55:00|1034.3|1033.1|1034.3|1033.1|1034.3|1033.1|1034.3|1033.1|32
1751864400000|2025-07-07 05:00:00|||||||||5
1751864700000|2025-07-07 05:05:00|||||||||8
1751865000000|2025-07-07 05:10:00|1034.2|1033|1034.3|1033.1|1034.3|1033.1|1034|1032.8|64
1751865300000|2025-07-07 05:15:00|1034.2|1033|1033.5|1032.3|1034.3|1033.1|1033.5|1032.3|168
1751865600000|2025-07-07 05:20:00|1033.8|1032.6|1033.5|1032.3|1033.8|1032.6|1033.5|1032.3|59
1751865900000|2025-07-07 05:25:00|||||||||5
1751866200000|2025-07-07 05:30:00|1033.3|1032.1|1033.7|1032.5|1033.8|1032.6|1033.3|1032.1|160
1751866500000|2025-07-07 05:35:00|1033.8|1032.6|1033|1031.8|1033.8|1032.6|1033|1031.8|400
1751866800000|2025-07-07 05:40:00|1032.8|1031.6|1032.8|1031.6|1033|1031.8|1032.8|1031.6|178
1751867100000|2025-07-07 05:45:00|1032.5|1031.3|1032.5|1031.3|1032.8|1031.6|1032.5|1031.3|150
1751867400000|2025-07-07 05:50:00|1032.3|1031.1|1032.5|1031.3|1032.5|1031.3|1032.3|1031.1|118
1751867700000|2025-07-07 05:55:00|1032.4|1031.2|1032.3|1031.1|1032.5|1031.3|1032.3|1031.1|74
1751868000000|2025-07-07 06:00:00|1032.2|1031|1032.2|1031|1032.3|1031.1|1032|1030.8|95
1751868300000|2025-07-07 06:05:00|1032.3|1031.1|1031.8|1030.6|1032.3|1031.1|1031.8|1030.6|133
1751868600000|2025-07-07 06:10:00|1032|1030.8|1032|1030.8|1032|1030.8|1032|1030.8|80
1751868900000|2025-07-07 06:15:00|1031.9|1030.7|1031.5|1030.3|1031.9|1030.7|1031.5|1030.3|30
1751869200000|2025-07-07 06:20:00|1031.3|1030.1|1031.3|1030.1|1031.3|1030.1|1031|1029.8|329
1751869500000|2025-07-07 06:25:00|1031.2|1030|1031.4|1030.2|1031.6|1030.4|1031|1029.8|337
1751869800000|2025-07-07 06:30:00|1031.6|1030.4|1030.8|1029.6|1031.6|1030.4|1030.8|1029.6|110
1751870100000|2025-07-07 06:35:00|1030.9|1029.7|1030.8|1029.6|1031.1|1029.9|1030.6|1029.4|64
1751870400000|2025-07-07 06:40:00|1031.1|1029.9|1030.3|1029.1|1031.1|1029.9|1030.3|1029.1|462
1751870700000|2025-07-07 06:45:00|1030.4|1029.2|1030.3|1029.1|1030.6|1029.4|1030.3|1029.1|134
1751871000000|2025-07-07 06:50:00|1030.2|1029|1029.6|1028.4|1030.3|1029.1|1029.6|1028.4|176
1751871300000|2025-07-07 06:55:00|1029.3|1028.1|1029.1|1027.9|1029.7|1028.5|1029|1027.8|200
1751871600000|2025-07-07 07:00:00|1029.3|1028.1|1028.8|1027.6|1029.5|1028.3|1028.8|1027.6|196
1751871900000|2025-07-07 07:05:00|1029|1027.8|1029|1027.8|1029.3|1028.1|1028.8|1027.6|212
1751872200000|2025-07-07 07:10:00|1029.1|1027.9|1029|1027.8|1029.3|1028.1|1028.9|1027.7|53
1751872500000|2025-07-07 07:15:00|1028.9|1027.7|1028.8|1027.6|1029|1027.8|1028.6|1027.4|59
1751872800000|2025-07-07 07:20:00|1028.7|1027.5|1028.1|1026.9|1029.1|1027.9|1027.8|1026.6|161
1751873100000|2025-07-07 07:25:00|1028|1026.8|1027.1|1025.9|1028|1026.8|1026.8|1025.6|577
1751873400000|2025-07-07 07:30:00|1027.3|1026.1|1027.6|1026.4|1027.6|1026.4|1027.1|1025.9|78
1751873700000|2025-07-07 07:35:00|1027.8|1026.6|1028.1|1026.9|1028.3|1027.1|1027.7|1026.5|204
1751874000000|2025-07-07 07:40:00|1028.2|1027|1028.6|1027.4|1028.9|1027.7|1028.2|1027|222
1751874300000|2025-07-07 07:45:00|1028.3|1027.1|1028.2|1027|1028.6|1027.4|1028|1026.8|213
1751874600000|2025-07-07 07:50:00|1028.3|1027.1|1028.3|1027.1|1028.4|1027.2|1028.2|1027|84
1751874900000|2025-07-07 07:55:00|1028.2|1027|1028.3|1027.1|1028.8|1027.6|1028|1026.8|114
1751875200000|2025-07-07 08:00:00|1028.5|1027.3|1028.1|1026.9|1028.5|1027.3|1027.8|1026.6|147
1751875500000|2025-07-07 08:05:00|1028.2|1027|1028.1|1026.9|1028.3|1027.1|1027.8|1026.6|134
1751875800000|2025-07-07 08:10:00|1028|1026.8|1027.1|1025.9|1028.3|1027.1|1027.1|1025.9|120
1751876100000|2025-07-07 08:15:00|1027|1025.8|1026.6|1025.4|1027.1|1025.9|1026.6|1025.4|82
1751876400000|2025-07-07 08:20:00|1026.5|1025.3|1027|1025.8|1027|1025.8|1026.5|1025.3|304
1751876700000|2025-07-07 08:25:00|1027.1|1025.9|1027.3|1026.1|1027.6|1026.4|1027|1025.8|206
1751877000000|2025-07-07 08:30:00|1027.1|1025.9|1027.6|1026.4|1027.8|1026.6|1027.1|1025.9|218
1751877300000|2025-07-07 08:35:00|1027.5|1026.3|1027.6|1026.4|1027.6|1026.4|1027.3|1026.1|40
1751877600000|2025-07-07 08:40:00|1027.8|1026.6|1028.3|1027.1|1028.3|1027.1|1027.8|1026.6|148
1751877900000|2025-07-07 08:45:00|1028.2|1027|1029|1027.8|1029.6|1028.4|1028.2|1027|428
1751878200000|2025-07-07 08:50:00|1028.9|1027.7|1029.1|1027.9|1029.3|1028.1|1028.4|1027.2|159
1751878500000|2025-07-07 08:55:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1028.9|1027.7|104
1751878800000|2025-07-07 09:00:00|1029.2|1028|1028.8|1027.6|1029.3|1028.1|1028.6|1027.4|79
1751879100000|2025-07-07 09:05:00|1029.1|1027.9|1030.1|1028.9|1031|1029.8|1029.1|1027.9|408
1751879400000|2025-07-07 09:10:00|1030.3|1029.1|1030.1|1028.9|1030.3|1029.1|1029.8|1028.6|95
1751879700000|2025-07-07 09:15:00|1030|1028.8|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|142
1751880000000|2025-07-07 09:20:00|1029.4|1028.2|1029.1|1027.9|1029.6|1028.4|1029.1|1027.9|51
1751880300000|2025-07-07 09:25:00|1028.8|1027.6|1029.1|1027.9|1029.1|1027.9|1028.8|1027.6|52
1751880600000|2025-07-07 09:30:00|1029|1027.8|1029.1|1027.9|1029.1|1027.9|1028.8|1027.6|29
1751880900000|2025-07-07 09:35:00|1029.3|1028.1|1029.6|1028.4|1029.6|1028.4|1029.1|1027.9|25
1751881200000|2025-07-07 09:40:00|1029.8|1028.6|1029.7|1028.5|1029.8|1028.6|1029.6|1028.4|287
1751881500000|2025-07-07 09:45:00|1029.6|1028.4|1028.8|1027.6|1029.6|1028.4|1028.8|1027.6|50
1751881800000|2025-07-07 09:50:00|1028.7|1027.5|1029.6|1028.4|1029.6|1028.4|1028.6|1027.4|74
1751882100000|2025-07-07 09:55:00|1029.4|1028.2|1029.8|1028.6|1030.1|1028.9|1029.3|1028.1|104
1751882400000|2025-07-07 10:00:00|1029.6|1028.4|1029.8|1028.6|1029.8|1028.6|1029.3|1028.1|66
1751882700000|2025-07-07 10:05:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.2|1028|77
1751883000000|2025-07-07 10:10:00|1029.7|1028.5|1030.1|1028.9|1030.6|1029.4|1029.7|1028.5|59
1751883300000|2025-07-07 10:15:00|1029.9|1028.7|1029.6|1028.4|1030.1|1028.9|1029.5|1028.3|23
1751883600000|2025-07-07 10:20:00|1029.8|1028.6|1031.1|1029.9|1031.1|1029.9|1029.8|1028.6|122
1751883900000|2025-07-07 10:25:00|1031.3|1030.1|1031.4|1030.2|1031.6|1030.4|1031.1|1029.9|207
1751884200000|2025-07-07 10:30:00|1031.3|1030.1|1031.1|1029.9|1031.3|1030.1|1030.8|1029.6|54
1751884500000|2025-07-07 10:35:00|1031.3|1030.1|1031.1|1029.9|1031.3|1030.1|1030.8|1029.6|60
1751884800000|2025-07-07 10:40:00|1031.2|1030|1030.8|1029.6|1031.2|1030|1030.8|1029.6|57
1751885100000|2025-07-07 10:45:00|1030.7|1029.5|1030.8|1029.6|1031.1|1029.9|1030.7|1029.5|50
1751885400000|2025-07-07 10:50:00|1030.6|1029.4|1029.6|1028.4|1030.6|1029.4|1029.6|1028.4|146
1751885700000|2025-07-07 10:55:00|1029.8|1028.6|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|82
1751886000000|2025-07-07 11:00:00|1029.4|1028.2|1029.8|1028.6|1029.8|1028.6|1029.3|1028.1|97
1751886300000|2025-07-07 11:05:00|1029.7|1028.5|1030.6|1029.4|1030.6|1029.4|1029.7|1028.5|76
1751886600000|2025-07-07 11:10:00|1030.8|1029.6|1031.3|1030.1|1031.3|1030.1|1030.8|1029.6|140
1751886900000|2025-07-07 11:15:00|1031.1|1029.9|1030.8|1029.6|1031.3|1030.1|1030.8|1029.6|49
1751887200000|2025-07-07 11:20:00|1030.7|1029.5|1030.6|1029.4|1030.8|1029.6|1030.6|1029.4|39
1751887500000|2025-07-07 11:25:00|1030.7|1029.5|1030.6|1029.4|1030.8|1029.6|1030.6|1029.4|14
1751887800000|2025-07-07 11:30:00|1030.3|1029.1|1030.3|1029.1|1030.6|1029.4|1030.3|1029.1|36
1751888100000|2025-07-07 11:35:00|1030.6|1029.4|1030.6|1029.4|1030.6|1029.4|1030.3|1029.1|76
1751888400000|2025-07-07 11:40:00|1030.3|1029.1|1031.1|1029.9|1031.3|1030.1|1030.3|1029.1|128
1751888700000|2025-07-07 11:45:00|1031.2|1030|1031.1|1029.9|1031.2|1030|1031.1|1029.9|20
1751889000000|2025-07-07 11:50:00|1031.2|1030|1031.3|1030.1|1031.8|1030.6|1031.2|1030|86
1751889300000|2025-07-07 11:55:00|1031.6|1030.4|1031.3|1030.1|1031.8|1030.6|1031.1|1029.9|266
1751889600000|2025-07-07 12:00:00|1031.2|1030|1030.6|1029.4|1031.8|1030.6|1030.1|1028.9|384
1751889900000|2025-07-07 12:05:00|1030.3|1029.1|1030.8|1029.6|1030.8|1029.6|1030.1|1028.9|294
1751890200000|2025-07-07 12:10:00|1030.6|1029.4|1030.8|1029.6|1030.8|1029.6|1030.3|1029.1|166
1751890500000|2025-07-07 12:15:00|1030.7|1029.5|1031.3|1030.1|1031.3|1030.1|1030.6|1029.4|330
1751890800000|2025-07-07 12:20:00|1031.2|1030|1031.1|1029.9|1031.3|1030.1|1029.8|1028.6|262
1751891100000|2025-07-07 12:25:00|1031.3|1030.1|1031.3|1030.1|1031.9|1030.7|1031.1|1029.9|531
1751891400000|2025-07-07 12:30:00|1031.6|1030.4|1031.1|1029.9|1031.6|1030.4|1030.4|1029.2|182
1751891700000|2025-07-07 12:35:00|1030.8|1029.6|1029.8|1028.6|1030.8|1029.6|1029.6|1028.4|302
1751892000000|2025-07-07 12:40:00|1030.1|1028.9|1029.6|1028.4|1030.1|1028.9|1029.3|1028.1|460
1751895000000|2025-07-07 13:30:00|1028.6|1027.4|1030.8|1029.6|1031.8|1030.6|1028.6|1027.4|2665
1751895300000|2025-07-07 13:35:00|1030.6|1029.4|1030.8|1029.6|1031.3|1030.1|1029.8|1028.6|978
1751895600000|2025-07-07 13:40:00|1030.9|1029.7|1030.3|1029.1|1031.1|1029.9|1029.8|1028.6|2079
1751895900000|2025-07-07 13:45:00|1030.1|1028.9|1027.8|1026.6|1030.1|1028.9|1027.6|1026.4|1588
1751896200000|2025-07-07 13:50:00|1027.9|1026.7|1026.9|1025.7|1027.9|1026.7|1026.9|1025.7|1388
1751896500000|2025-07-07 13:55:00|1026.8|1025.6|1025.6|1024.4|1026.8|1025.6|1025.3|1024.1|1546
1751896800000|2025-07-07 14:00:00|1025.5|1024.3|1026.1|1024.9|1026.4|1025.2|1024.8|1023.6|1928
1751897100000|2025-07-07 14:05:00|1025.9|1024.7|1027.1|1025.9|1027.6|1026.4|1025.9|1024.7|817
1751897400000|2025-07-07 14:10:00|1026.8|1025.6|1026.1|1024.9|1026.9|1025.7|1025.6|1024.4|977
1751897700000|2025-07-07 14:15:00|1025.8|1024.6|1026.9|1025.7|1027.1|1025.9|1025.8|1024.6|596
1751898000000|2025-07-07 14:20:00|1026.8|1025.6|1026.3|1025.1|1026.8|1025.6|1025.6|1024.4|505
1751898300000|2025-07-07 14:25:00|1026.4|1025.2|1025.1|1023.9|1026.6|1025.4|1025.1|1023.9|446
1751898600000|2025-07-07 14:30:00|1024.9|1023.7|1023.4|1022.2|1025.3|1024.1|1023.1|1021.9|1853
1751898900000|2025-07-07 14:35:00|1023.2|1022|1023.3|1022.1|1024.1|1022.9|1023.1|1021.9|1500
1751899200000|2025-07-07 14:40:00|1023.4|1022.2|1024.1|1022.9|1024.6|1023.4|1023.4|1022.2|508
1751899500000|2025-07-07 14:45:00|1023.9|1022.7|1023.6|1022.4|1024.1|1022.9|1022.9|1021.7|1011
1751899800000|2025-07-07 14:50:00|1023.4|1022.2|1023.1|1021.9|1023.4|1022.2|1022.8|1021.6|825
1751900100000|2025-07-07 14:55:00|1022.9|1021.7|1022.9|1021.7|1022.9|1021.7|1022.6|1021.4|581
1751900400000|2025-07-07 15:00:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1022.4|1021.2|620
1751900700000|2025-07-07 15:05:00|1023.4|1022.2|1022.6|1021.4|1023.4|1022.2|1022.6|1021.4|794
1751901000000|2025-07-07 15:10:00|1022.8|1021.6|1023.1|1021.9|1023.1|1021.9|1022.6|1021.4|474
1751901300000|2025-07-07 15:15:00|1023.3|1022.1|1023.6|1022.4|1024.1|1022.9|1023.3|1022.1|562
1751901600000|2025-07-07 15:20:00|1023.3|1022.1|1023.1|1021.9|1023.3|1022.1|1022.8|1021.6|411
1751901900000|2025-07-07 15:25:00|1022.9|1021.7|1022.3|1021.1|1023.1|1021.9|1022.1|1020.9|976
1751902200000|2025-07-07 15:30:00|1022.4|1021.2|1022.8|1021.6|1023.1|1021.9|1022.3|1021.1|763
1751902500000|2025-07-07 15:35:00|1022.6|1021.4|1022.4|1021.2|1022.8|1021.6|1021.9|1020.7|656
1751902800000|2025-07-07 15:40:00|1022.1|1020.9|1022.1|1020.9|1022.3|1021.1|1021.9|1020.7|307
1751903100000|2025-07-07 15:45:00|1022.3|1021.1|1022.4|1021.2|1022.6|1021.4|1022.1|1020.9|551
1751903400000|2025-07-07 15:50:00|1022.3|1021.1|1022.4|1021.2|1022.6|1021.4|1022.1|1020.9|522
1751903700000|2025-07-07 15:55:00|1022.6|1021.4|1022.4|1021.2|1022.6|1021.4|1022.1|1020.9|635
1751904000000|2025-07-07 16:00:00|1022.1|1020.9|1022.9|1021.7|1023|1021.8|1022.1|1020.9|500
1751904300000|2025-07-07 16:05:00|1023.1|1021.9|1022.9|1021.7|1023.1|1021.9|1022.6|1021.4|493
1751904600000|2025-07-07 16:10:00|1022.6|1021.4|1023.1|1021.9|1023.4|1022.2|1022.4|1021.2|529
1751904900000|2025-07-07 16:15:00|1023|1021.8|1022.9|1021.7|1023.4|1022.2|1022.6|1021.4|478
1751905200000|2025-07-07 16:20:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1021.6|1020.4|902
1751905500000|2025-07-07 16:25:00|1021.9|1020.7|1022.2|1021|1022.4|1021.2|1021.6|1020.4|577
1751905800000|2025-07-07 16:30:00|1022.4|1021.2|1022.1|1020.9|1022.6|1021.4|1021.9|1020.7|904
1751906100000|2025-07-07 16:35:00|1022.4|1021.2|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|1056
1751906400000|2025-07-07 16:40:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1021.6|1020.4|910
1751906700000|2025-07-07 16:45:00|1022.4|1021.2|1022.1|1020.9|1022.4|1021.2|1021.6|1020.4|912
1751907000000|2025-07-07 16:50:00|1022|1020.8|1021.6|1020.4|1022.1|1020.9|1021.6|1020.4|868
1751907300000|2025-07-07 16:55:00|1021.9|1020.7|1021.6|1020.4|1022.1|1020.9|1021.4|1020.2|459
1751907600000|2025-07-07 17:00:00|1021.4|1020.2|1021.4|1020.2|1021.6|1020.4|1021.1|1019.9|743
1751907900000|2025-07-07 17:05:00|1021.1|1019.9|1021.9|1020.7|1022.1|1020.9|1021.1|1019.9|479
1751908200000|2025-07-07 17:10:00|1021.6|1020.4|1021.4|1020.2|1021.6|1020.4|1021.1|1019.9|395
1751908500000|2025-07-07 17:15:00|1021.1|1019.9|1019.9|1018.7|1021.1|1019.9|1019.9|1018.7|746
1751908800000|2025-07-07 17:20:00|1019.6|1018.4|1020.4|1019.2|1020.4|1019.2|1019.6|1018.4|569
1751909100000|2025-07-07 17:25:00|1020.1|1018.9|1020.6|1019.4|1020.6|1019.4|1019.9|1018.7|342
1751909400000|2025-07-07 17:30:00|1020.4|1019.2|1020.4|1019.2|1020.9|1019.7|1020.1|1018.9|495
1751909700000|2025-07-07 17:35:00|1020.1|1018.9|1020.4|1019.2|1020.4|1019.2|1020.1|1018.9|311
1751910000000|2025-07-07 17:40:00|1020.6|1019.4|1020.1|1018.9|1020.6|1019.4|1019.9|1018.7|656
1751910300000|2025-07-07 17:45:00|1019.9|1018.7|1020.1|1018.9|1020.4|1019.2|1019.6|1018.4|937
1751910600000|2025-07-07 17:50:00|1019.9|1018.7|1020.1|1018.9|1020.1|1018.9|1019.6|1018.4|781
1751910900000|2025-07-07 17:55:00|1020.4|1019.2|1020.9|1019.7|1020.9|1019.7|1020.1|1018.9|515
1751911200000|2025-07-07 18:00:00|1020.6|1019.4|1021.1|1019.9|1021.1|1019.9|1020.5|1019.3|718
1751911500000|2025-07-07 18:05:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.4|1019.2|892
1751911800000|2025-07-07 18:10:00|1020.9|1019.7|1022.6|1021.4|1023.1|1021.9|1020.6|1019.4|2740
1751912100000|2025-07-07 18:15:00|1022.9|1021.7|1022.9|1021.7|1023.4|1022.2|1022.6|1021.4|1524
1751932800000|2025-07-08 00:00:00|1023.3|1022.1|1024.2|1023|1024.2|1023|1021.4|1020.2|676
1751933100000|2025-07-08 00:05:00|1023.9|1022.7|1025.2|1024|1025.7|1024.5|1023.9|1022.7|398
1751933400000|2025-07-08 00:10:00|1024.9|1023.7|1023.4|1022.2|1024.9|1023.7|1023.4|1022.2|322
1751933700000|2025-07-08 00:15:00|1023.7|1022.5|1022.5|1021.3|1023.9|1022.7|1022.4|1021.2|201
1751934000000|2025-07-08 00:20:00|1022.4|1021.2|1022.9|1021.7|1023.2|1022|1022.2|1021|110
1751934300000|2025-07-08 00:25:00|1022.7|1021.5|1022.7|1021.5|1023|1021.8|1022.7|1021.5|46
1751934600000|2025-07-08 00:30:00|1022.8|1021.6|1022.9|1021.7|1022.9|1021.7|1022.7|1021.5|19
1751934900000|2025-07-08 00:35:00|1022.7|1021.5|1023.2|1022|1023.2|1022|1022.7|1021.5|146
1751935200000|2025-07-08 00:40:00|1022.9|1021.7|1022.7|1021.5|1023|1021.8|1022.7|1021.5|44
1751935500000|2025-07-08 00:45:00|1022.4|1021.2|1022.4|1021.2|1022.7|1021.5|1022.4|1021.2|18
1751935800000|2025-07-08 00:50:00|1022.7|1021.5|1022.7|1021.5|1022.7|1021.5|1022.4|1021.2|86
1751936100000|2025-07-08 00:55:00|1022.9|1021.7|1023.7|1022.5|1023.7|1022.5|1022.9|1021.7|136
1751936400000|2025-07-08 01:00:00|1023.4|1022.2|1024.2|1023|1024.4|1023.2|1023.4|1022.2|323
1751936700000|2025-07-08 01:05:00|1024.1|1022.9|1024.2|1023|1024.4|1023.2|1023.7|1022.5|122
1751937000000|2025-07-08 01:10:00|1023.9|1022.7|1023.8|1022.6|1023.9|1022.7|1023.2|1022|130
1751937300000|2025-07-08 01:15:00|1023.7|1022.5|1023.9|1022.7|1023.9|1022.7|1023.7|1022.5|86
1751937600000|2025-07-08 01:20:00|1024|1022.8|1023.8|1022.6|1024.4|1023.2|1023.8|1022.6|79
1751937900000|2025-07-08 01:25:00|1023.7|1022.5|1023.8|1022.6|1023.9|1022.7|1023.3|1022.1|116
1751938200000|2025-07-08 01:30:00|1023.9|1022.7|1023.8|1022.6|1024.2|1023|1023.7|1022.5|156
1751938500000|2025-07-08 01:35:00|1023.9|1022.7|1023.8|1022.6|1023.9|1022.7|1023.4|1022.2|104
1751938800000|2025-07-08 01:40:00|1023.9|1022.7|1024|1022.8|1024.2|1023|1023.8|1022.6|53
1751939100000|2025-07-08 01:45:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.9|1022.7|159
1751939400000|2025-07-08 01:50:00|1024|1022.8|1024.7|1023.5|1024.7|1023.5|1023.9|1022.7|149
1751939700000|2025-07-08 01:55:00|1024.6|1023.4|1024.4|1023.2|1024.6|1023.4|1024.2|1023|55
1751940000000|2025-07-08 02:00:00|1024.2|1023|1023.9|1022.7|1024.4|1023.2|1023.9|1022.7|55
1751940300000|2025-07-08 02:05:00|1023.8|1022.6|1023.3|1022.1|1023.8|1022.6|1023.3|1022.1|45
1751940600000|2025-07-08 02:10:00|1023.4|1022.2|1023.3|1022.1|1023.4|1022.2|1023.2|1022|108
1751940900000|2025-07-08 02:15:00|1023.4|1022.2|1023.4|1022.2|1023.4|1022.2|1023.4|1022.2|18
1751941200000|2025-07-08 02:20:00|||||||||4
1751941500000|2025-07-08 02:25:00|||||||||12
1751941800000|2025-07-08 02:30:00|1023.5|1022.3|1024.2|1023|1024.2|1023|1023.4|1022.2|192
1751942100000|2025-07-08 02:35:00|1024.1|1022.9|1024.7|1023.5|1024.9|1023.7|1023.9|1022.7|152
1751942400000|2025-07-08 02:40:00|1024.5|1023.3|1024.9|1023.7|1024.9|1023.7|1024.5|1023.3|153
1751942700000|2025-07-08 02:45:00|||||||||61
1751943000000|2025-07-08 02:50:00|1025.2|1024|1024.9|1023.7|1025.2|1024|1024.7|1023.5|71
1751943300000|2025-07-08 02:55:00|1024.7|1023.5|1024.9|1023.7|1024.9|1023.7|1024.7|1023.5|30
1751943600000|2025-07-08 03:00:00|1025.2|1024|1024.9|1023.7|1025.2|1024|1024.9|1023.7|53
1751943900000|2025-07-08 03:05:00|1025.2|1024|1024.7|1023.5|1025.2|1024|1024.7|1023.5|20
1751944200000|2025-07-08 03:10:00|1024.8|1023.6|1024.4|1023.2|1024.9|1023.7|1024.3|1023.1|40
1751944500000|2025-07-08 03:15:00|1024.3|1023.1|1024.4|1023.2|1024.4|1023.2|1024.2|1023|52
1751944800000|2025-07-08 03:20:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.5|1023.3|34
1751945100000|2025-07-08 03:25:00|1024.9|1023.7|1025|1023.8|1025.2|1024|1024.9|1023.7|31
1751945400000|2025-07-08 03:30:00|1025.2|1024|1024.7|1023.5|1025.2|1024|1024.7|1023.5|29
1751945700000|2025-07-08 03:35:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.9|1023.7|19
1751946000000|2025-07-08 03:40:00|1025.2|1024|1025.2|1024|1025.2|1024|1025|1023.8|2
1751946300000|2025-07-08 03:45:00|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|25
1751946600000|2025-07-08 03:50:00|1025.1|1023.9|1025.2|1024|1025.2|1024|1025.1|1023.9|5
1751946900000|2025-07-08 03:55:00|||||||||2
1751947200000|2025-07-08 04:00:00|1025.3|1024.1|1025.2|1024|1025.3|1024.1|1025.2|1024|15
1751947500000|2025-07-08 04:05:00|||||||||4
1751947800000|2025-07-08 04:10:00|1024.9|1023.7|1024.8|1023.6|1024.9|1023.7|1024.7|1023.5|87
1751948100000|2025-07-08 04:15:00|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|1024.9|1023.7|6
1751948400000|2025-07-08 04:20:00|||||||||20
1751948700000|2025-07-08 04:25:00|||||||||19
1751949000000|2025-07-08 04:30:00|1025.2|1024|1025.3|1024.1|1025.4|1024.2|1025.1|1023.9|38
1751949300000|2025-07-08 04:35:00|1025.2|1024|1025.2|1024|1025.3|1024.1|1025.2|1024|7
1751949600000|2025-07-08 04:40:00|||||||||1
1751950500000|2025-07-08 04:55:00|||||||||1
1751950800000|2025-07-08 05:00:00|1024.9|1023.7|1024.7|1023.5|1024.9|1023.7|1024.7|1023.5|17
1751951100000|2025-07-08 05:05:00|1024.4|1023.2|1024.4|1023.2|1024.4|1023.2|1024.4|1023.2|56
1751951400000|2025-07-08 05:10:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|16
1751951700000|2025-07-08 05:15:00|||||||||3
1751952000000|2025-07-08 05:20:00|1024.6|1023.4|1024.4|1023.2|1024.7|1023.5|1024.4|1023.2|10
1751952300000|2025-07-08 05:25:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.4|1023.2|41
1751952600000|2025-07-08 05:30:00|1024.6|1023.4|1024.9|1023.7|1024.9|1023.7|1024.6|1023.4|33
1751952900000|2025-07-08 05:35:00|1024.8|1023.6|1024.7|1023.5|1024.9|1023.7|1024.7|1023.5|2
1751953200000|2025-07-08 05:40:00|1024.6|1023.4|1024.9|1023.7|1024.9|1023.7|1024.6|1023.4|22
1751953500000|2025-07-08 05:45:00|||||||||7
1751953800000|2025-07-08 05:50:00|1024.7|1023.5|1025.2|1024|1025.2|1024|1024.7|1023.5|154
1751954100000|2025-07-08 05:55:00|1024.9|1023.7|1025.4|1024.2|1026.2|1025|1024.7|1023.5|395
1751954400000|2025-07-08 06:00:00|1025.3|1024.1|1025.2|1024|1025.4|1024.2|1025.2|1024|81
1751954700000|2025-07-08 06:05:00|1025.3|1024.1|1025.4|1024.2|1025.4|1024.2|1025.2|1024|106
1751955000000|2025-07-08 06:10:00|1025.3|1024.1|1024.6|1023.4|1025.3|1024.1|1024.6|1023.4|250
1751955300000|2025-07-08 06:15:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.4|1023.2|27
1751955600000|2025-07-08 06:20:00|1024.5|1023.3|1024.7|1023.5|1024.7|1023.5|1024.4|1023.2|46
1751955900000|2025-07-08 06:25:00|1024.6|1023.4|1025|1023.8|1025.2|1024|1024.6|1023.4|283
1751956200000|2025-07-08 06:30:00|1025.1|1023.9|1025.5|1024.3|1025.5|1024.3|1025|1023.8|123
1751956500000|2025-07-08 06:35:00|1025.4|1024.2|1024.5|1023.3|1025.4|1024.2|1024.5|1023.3|106
1751956800000|2025-07-08 06:40:00|1024.2|1023|1024.2|1023|1024.7|1023.5|1024.2|1023|61
1751957100000|2025-07-08 06:45:00|1024.5|1023.3|1025.2|1024|1025.4|1024.2|1024.4|1023.2|37
1751957400000|2025-07-08 06:50:00|1025.3|1024.1|1025.2|1024|1025.7|1024.5|1025.2|1024|22
1751957700000|2025-07-08 06:55:00|1025|1023.8|1024.5|1023.3|1025|1023.8|1024.5|1023.3|84
1751958000000|2025-07-08 07:00:00|1024.6|1023.4|1024.5|1023.3|1025|1023.8|1024.2|1023|79
1751958300000|2025-07-08 07:05:00|1024.2|1023|1024.7|1023.5|1024.7|1023.5|1024.2|1023|27
1751958600000|2025-07-08 07:10:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.6|1023.4|17
1751958900000|2025-07-08 07:15:00|1024.8|1023.6|1025.1|1023.9|1025.2|1024|1024.7|1023.5|39
1751959200000|2025-07-08 07:20:00|1025|1023.8|1025.2|1024|1025.2|1024|1025|1023.8|40
1751959500000|2025-07-08 07:25:00|1025|1023.8|1025|1023.8|1025|1023.8|1024.9|1023.7|35
1751959800000|2025-07-08 07:30:00|1025.2|1024|1025.2|1024|1025.2|1024|1024.7|1023.5|84
1751960100000|2025-07-08 07:35:00|1025|1023.8|1024.9|1023.7|1025|1023.8|1024.7|1023.5|29
1751960400000|2025-07-08 07:40:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.6|1023.4|67
1751960700000|2025-07-08 07:45:00|1024.6|1023.4|1024.2|1023|1024.7|1023.5|1024.2|1023|46
1751961000000|2025-07-08 07:50:00|1023.9|1022.7|1023.4|1022.2|1024|1022.8|1023.3|1022.1|121
1751961300000|2025-07-08 07:55:00|1023.3|1022.1|1022.9|1021.7|1023.5|1022.3|1022.9|1021.7|67
1751961600000|2025-07-08 08:00:00|1022.8|1021.6|1022.5|1021.3|1023|1021.8|1022.5|1021.3|170
1751961900000|2025-07-08 08:05:00|1022.4|1021.2|1022.7|1021.5|1022.7|1021.5|1022.4|1021.2|237
1751962200000|2025-07-08 08:10:00|1022.9|1021.7|1022.7|1021.5|1023|1021.8|1022.7|1021.5|46
1751962500000|2025-07-08 08:15:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|74
1751962800000|2025-07-08 08:20:00|1022.4|1021.2|1021.7|1020.5|1022.5|1021.3|1021.7|1020.5|167
1751963100000|2025-07-08 08:25:00|1021.6|1020.4|1021.7|1020.5|1021.7|1020.5|1021.2|1020|143
1751963400000|2025-07-08 08:30:00|1021.5|1020.3|1021.5|1020.3|1021.5|1020.3|1021.5|1020.3|87
1751963700000|2025-07-08 08:35:00|1021.2|1020|1021.2|1020|1021.2|1020|1021|1019.8|146
1751964000000|2025-07-08 08:40:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.1|1019.9|234
1751964300000|2025-07-08 08:45:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.5|1020.3|20
1751964600000|2025-07-08 08:50:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.4|1020.2|81
1751964900000|2025-07-08 08:55:00|1022|1020.8|1021.7|1020.5|1022|1020.8|1021.5|1020.3|127
1751965200000|2025-07-08 09:00:00|1021.8|1020.6|1022.5|1021.3|1022.5|1021.3|1021.8|1020.6|115
1751965500000|2025-07-08 09:05:00|1022.7|1021.5|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|18
1751965800000|2025-07-08 09:10:00|1022.3|1021.1|1022.5|1021.3|1022.5|1021.3|1021.7|1020.5|67
1751966100000|2025-07-08 09:15:00|1022.4|1021.2|1022|1020.8|1022.5|1021.3|1022|1020.8|38
1751966400000|2025-07-08 09:20:00|1021.9|1020.7|1021.5|1020.3|1021.9|1020.7|1021.5|1020.3|23
1751966700000|2025-07-08 09:25:00|1021.6|1020.4|1022|1020.8|1022.1|1020.9|1021.5|1020.3|47
1751967000000|2025-07-08 09:30:00|1021.9|1020.7|1022|1020.8|1022|1020.8|1021.9|1020.7|9
1751967300000|2025-07-08 09:35:00|1021.9|1020.7|1021.5|1020.3|1022|1020.8|1021.4|1020.2|34
1751967600000|2025-07-08 09:40:00|1021.4|1020.2|1021.7|1020.5|1021.7|1020.5|1021.3|1020.1|29
1751967900000|2025-07-08 09:45:00|1021.5|1020.3|1021.2|1020|1021.5|1020.3|1021.2|1020|24
1751968200000|2025-07-08 09:50:00|1021.1|1019.9|1021.2|1020|1021.2|1020|1021.1|1019.9|25
1751968500000|2025-07-08 09:55:00|1021.3|1020.1|1020.7|1019.5|1021.3|1020.1|1020.6|1019.4|108
1751968800000|2025-07-08 10:00:00|1020.6|1019.4|1021|1019.8|1021.2|1020|1020.6|1019.4|49
1751969100000|2025-07-08 10:05:00|1021.2|1020|1021.6|1020.4|1021.7|1020.5|1021.2|1020|25
1751969400000|2025-07-08 10:10:00|1021.7|1020.5|1021.5|1020.3|1021.8|1020.6|1021.2|1020|68
1751969700000|2025-07-08 10:15:00|1021.3|1020.1|1021|1019.8|1021.5|1020.3|1021|1019.8|30
1751970000000|2025-07-08 10:20:00|1020.9|1019.7|1020.7|1019.5|1021|1019.8|1020.7|1019.5|73
1751970300000|2025-07-08 10:25:00|1020.5|1019.3|1021.2|1020|1021.2|1020|1020.5|1019.3|49
1751970600000|2025-07-08 10:30:00|1021.5|1020.3|1021.7|1020.5|1022|1020.8|1021.2|1020|61
1751970900000|2025-07-08 10:35:00|1022|1020.8|1021.7|1020.5|1022|1020.8|1021.7|1020.5|25
1751971200000|2025-07-08 10:40:00|1021.5|1020.3|1020.7|1019.5|1021.5|1020.3|1020.7|1019.5|129
1751971500000|2025-07-08 10:45:00|1021.2|1020|1021|1019.8|1021.2|1020|1020.7|1019.5|186
1751971800000|2025-07-08 10:50:00|1020.8|1019.6|1020.7|1019.5|1020.8|1019.6|1020.7|1019.5|28
1751972100000|2025-07-08 10:55:00|1021|1019.8|1020.7|1019.5|1021|1019.8|1020.7|1019.5|398
1751972400000|2025-07-08 11:00:00|1021|1019.8|1021|1019.8|1021|1019.8|1020.7|1019.5|1354
1751972700000|2025-07-08 11:05:00|1021.2|1020|1021|1019.8|1021.2|1020|1021|1019.8|46
1751973000000|2025-07-08 11:10:00|1020.7|1019.5|1020.7|1019.5|1020.7|1019.5|1020.6|1019.4|41
1751973300000|2025-07-08 11:15:00|1021|1019.8|1020.5|1019.3|1021|1019.8|1020.5|1019.3|87
1751973600000|2025-07-08 11:20:00|1020.7|1019.5|1020.6|1019.4|1021|1019.8|1020.6|1019.4|68
1751973900000|2025-07-08 11:25:00|1020.5|1019.3|1020.2|1019|1020.5|1019.3|1020|1018.8|323
1751974200000|2025-07-08 11:30:00|1020.5|1019.3|1020.7|1019.5|1020.7|1019.5|1020.5|1019.3|195
1751974500000|2025-07-08 11:35:00|1020.5|1019.3|1019.7|1018.5|1020.5|1019.3|1019.7|1018.5|103
1751974800000|2025-07-08 11:40:00|1020|1018.8|1020|1018.8|1020|1018.8|1019.7|1018.5|69
1751975100000|2025-07-08 11:45:00|1019.7|1018.5|1020.1|1018.9|1020.2|1019|1019.7|1018.5|141
1751975400000|2025-07-08 11:50:00|1020|1018.8|1018.7|1017.5|1020|1018.8|1018.5|1017.3|581
1751975700000|2025-07-08 11:55:00|1019|1017.8|1018.7|1017.5|1019.2|1018|1018.7|1017.5|131
1751976000000|2025-07-08 12:00:00|1018.5|1017.3|1018.7|1017.5|1018.7|1017.5|1018.2|1017|274
1751976300000|2025-07-08 12:05:00|1018.6|1017.4|1018.7|1017.5|1019.5|1018.3|1018.5|1017.3|159
1751976600000|2025-07-08 12:10:00|1018.5|1017.3|1017.7|1016.5|1018.6|1017.4|1017.6|1016.4|386
1751976900000|2025-07-08 12:15:00|1017.5|1016.3|1017.7|1016.5|1018|1016.8|1017.5|1016.3|529
1751977200000|2025-07-08 12:20:00|1017.5|1016.3|1018|1016.8|1018|1016.8|1017.5|1016.3|248
1751977500000|2025-07-08 12:25:00|1017.7|1016.5|1018.5|1017.3|1018.5|1017.3|1017.7|1016.5|129
1751977800000|2025-07-08 12:30:00|1018.3|1017.1|1018|1016.8|1018.5|1017.3|1017.8|1016.6|262
1751978100000|2025-07-08 12:35:00|1018.1|1016.9|1018.2|1017|1018.7|1017.5|1018|1016.8|264
1751978400000|2025-07-08 12:40:00|1018.5|1017.3|1019.5|1018.3|1019.5|1018.3|1018.5|1017.3|284
1751981400000|2025-07-08 13:30:00|1019.3|1018.1|1019|1017.8|1020.2|1019|1017.5|1016.3|2185
1751981700000|2025-07-08 13:35:00|1019.1|1017.9|1019.5|1018.3|1020|1018.8|1018.7|1017.5|1110
1751982000000|2025-07-08 13:40:00|1019.2|1018|1020|1018.8|1020.7|1019.5|1019.2|1018|1342
1751982300000|2025-07-08 13:45:00|1019.7|1018.5|1020.5|1019.3|1020.5|1019.3|1018.7|1017.5|1497
1751982600000|2025-07-08 13:50:00|1020.2|1019|1019.7|1018.5|1020.2|1019|1019|1017.8|1206
1751982900000|2025-07-08 13:55:00|1019.5|1018.3|1019.5|1018.3|1020.2|1019|1019.2|1018|916
1751983200000|2025-07-08 14:00:00|1019.2|1018|1018.5|1017.3|1019.2|1018|1018.2|1017|855
1751983500000|2025-07-08 14:05:00|1018.6|1017.4|1017.5|1016.3|1019|1017.8|1017.5|1016.3|553
1751983800000|2025-07-08 14:10:00|1017.2|1016|1017.2|1016|1017.5|1016.3|1016.7|1015.5|1844
1751984100000|2025-07-08 14:15:00|1017.1|1015.9|1017.5|1016.3|1018|1016.8|1016.2|1015|1197
1751984400000|2025-07-08 14:20:00|1017.7|1016.5|1017.5|1016.3|1018.5|1017.3|1017.5|1016.3|538
1751984700000|2025-07-08 14:25:00|1017.2|1016|1017.9|1016.7|1018.2|1017|1017|1015.8|578
1751985000000|2025-07-08 14:30:00|1017.8|1016.6|1018.5|1017.3|1018.7|1017.5|1017.7|1016.5|1353
1751985300000|2025-07-08 14:35:00|1018.7|1017.5|1020|1018.8|1020|1018.8|1018.7|1017.5|1365
1751985600000|2025-07-08 14:40:00|1020.2|1019|1021.5|1020.3|1021.7|1020.5|1020.2|1019|1240
1751985900000|2025-07-08 14:45:00|1021.4|1020.2|1021.7|1020.5|1022.3|1021.1|1020.7|1019.5|2001
1751986200000|2025-07-08 14:50:00|1022|1020.8|1022|1020.8|1022.2|1021|1021.7|1020.5|946
1751986500000|2025-07-08 14:55:00|1022.1|1020.9|1022.5|1021.3|1022.7|1021.5|1021.7|1020.5|713
1751986800000|2025-07-08 15:00:00|1022.6|1021.4|1022.7|1021.5|1023|1021.8|1022.2|1021|605
1751987100000|2025-07-08 15:05:00|1022.5|1021.3|1023|1021.8|1023.7|1022.5|1022.5|1021.3|471
1751987400000|2025-07-08 15:10:00|1022.7|1021.5|1022.5|1021.3|1022.7|1021.5|1022.2|1021|1213
1751987700000|2025-07-08 15:15:00|1022.7|1021.5|1023.5|1022.3|1023.7|1022.5|1022.2|1021|1697
1751988000000|2025-07-08 15:20:00|1023.2|1022|1024|1022.8|1024.2|1023|1023|1021.8|948
1751988300000|2025-07-08 15:25:00|1024.2|1023|1023|1021.8|1024.2|1023|1023|1021.8|536
1751988600000|2025-07-08 15:30:00|1022.8|1021.6|1022.2|1021|1023.2|1022|1022|1020.8|2351
1751988900000|2025-07-08 15:35:00|1022.3|1021.1|1022.3|1021.1|1022.7|1021.5|1022|1020.8|382
1751989200000|2025-07-08 15:40:00|1022.5|1021.3|1022.3|1021.1|1022.8|1021.6|1022.3|1021.1|224
1751989500000|2025-07-08 15:45:00|1022|1020.8|1021.8|1020.6|1022.5|1021.3|1021.6|1020.4|893
1751989800000|2025-07-08 15:50:00|1021.5|1020.3|1020|1018.8|1021.5|1020.3|1020|1018.8|1209
1751990100000|2025-07-08 15:55:00|1019.8|1018.6|1020|1018.8|1020.5|1019.3|1019.8|1018.6|811
1751990400000|2025-07-08 16:00:00|1019.8|1018.6|1020.3|1019.1|1020.3|1019.1|1019.8|1018.6|210
1751990700000|2025-07-08 16:05:00|1020.1|1018.9|1020.3|1019.1|1020.5|1019.3|1020|1018.8|481
1751991000000|2025-07-08 16:10:00|1020.5|1019.3|1019.6|1018.4|1020.8|1019.6|1019.6|1018.4|358
1751991300000|2025-07-08 16:15:00|1019.8|1018.6|1020|1018.8|1020|1018.8|1019.3|1018.1|429
1751991600000|2025-07-08 16:20:00|1020.3|1019.1|1020|1018.8|1020.3|1019.1|1020|1018.8|167
1751991900000|2025-07-08 16:25:00|1020.1|1018.9|1019.5|1018.3|1020.3|1019.1|1019.5|1018.3|256
1751992200000|2025-07-08 16:30:00|1019.8|1018.6|1019.8|1018.6|1020|1018.8|1019.5|1018.3|353
1751992500000|2025-07-08 16:35:00|1019.6|1018.4|1020|1018.8|1020.3|1019.1|1019.3|1018.1|639
1751992800000|2025-07-08 16:40:00|1020.3|1019.1|1020.5|1019.3|1020.8|1019.6|1019.8|1018.6|730
1751993100000|2025-07-08 16:45:00|1020.3|1019.1|1021|1019.8|1021|1019.8|1020.3|1019.1|326
1751993400000|2025-07-08 16:50:00|1020.8|1019.6|1020.3|1019.1|1021|1019.8|1020.3|1019.1|479
1751993700000|2025-07-08 16:55:00|1020.4|1019.2|1021|1019.8|1021|1019.8|1020.3|1019.1|316
1751994000000|2025-07-08 17:00:00|1020.8|1019.6|1020.8|1019.6|1021|1019.8|1020.3|1019.1|350
1751994300000|2025-07-08 17:05:00|1021|1019.8|1021.5|1020.3|1021.5|1020.3|1020.8|1019.6|216
1751994600000|2025-07-08 17:10:00|1021.3|1020.1|1021.5|1020.3|1021.5|1020.3|1021.3|1020.1|194
1751994900000|2025-07-08 17:15:00|1021.4|1020.2|1020.8|1019.6|1021.4|1020.2|1020.5|1019.3|150
1751995200000|2025-07-08 17:20:00|1020.6|1019.4|1021.3|1020.1|1021.3|1020.1|1020.6|1019.4|371
1751995500000|2025-07-08 17:25:00|1021.1|1019.9|1021.5|1020.3|1021.5|1020.3|1021|1019.8|452
1751995800000|2025-07-08 17:30:00|1021.3|1020.1|1020.8|1019.6|1021.4|1020.2|1020.8|1019.6|818
1751996100000|2025-07-08 17:35:00|1021|1019.8|1020.3|1019.1|1021|1019.8|1020.1|1018.9|583
1751996400000|2025-07-08 17:40:00|1020.5|1019.3|1020.8|1019.6|1020.8|1019.6|1020.3|1019.1|402
1751996700000|2025-07-08 17:45:00|1020.5|1019.3|1020.8|1019.6|1020.9|1019.7|1020.5|1019.3|658
1751997000000|2025-07-08 17:50:00|1021|1019.8|1020.3|1019.1|1021|1019.8|1020.3|1019.1|885
1751997300000|2025-07-08 17:55:00|1020|1018.8|1019.5|1018.3|1020.3|1019.1|1019.4|1018.2|759
1751997600000|2025-07-08 18:00:00|1019.6|1018.4|1020.3|1019.1|1020.5|1019.3|1019.6|1018.4|721
1751997900000|2025-07-08 18:05:00|1020|1018.8|1019.8|1018.6|1020.3|1019.1|1019.5|1018.3|1420
1751998200000|2025-07-08 18:10:00|1020|1018.8|1019.8|1018.6|1020.5|1019.3|1019.6|1018.4|2167
1751998500000|2025-07-08 18:15:00|1020|1018.8|1019.8|1018.6|1020|1018.8|1019.6|1018.4|2065
1752019200000|2025-07-09 00:00:00|1020|1018.8|1021.6|1020.4|1022.2|1021|1019.1|1017.9|970
1752019500000|2025-07-09 00:05:00|1021.3|1020.1|1020.7|1019.5|1021.6|1020.4|1020.3|1019.1|344
1752019800000|2025-07-09 00:10:00|1020.6|1019.4|1021.1|1019.9|1021.3|1020.1|1020.3|1019.1|337
1752020100000|2025-07-09 00:15:00|1021.2|1020|1020.6|1019.4|1021.2|1020|1020.6|1019.4|49
1752020400000|2025-07-09 00:20:00|1020.3|1019.1|1020.5|1019.3|1020.6|1019.4|1020.2|1019|40
1752020700000|2025-07-09 00:25:00|1020.4|1019.2|1020.6|1019.4|1020.6|1019.4|1020.3|1019.1|20
1752021000000|2025-07-09 00:30:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|22
1752021300000|2025-07-09 00:35:00|||||||||1
1752021600000|2025-07-09 00:40:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|8
1752021900000|2025-07-09 00:45:00|1021.5|1020.3|1022.3|1021.1|1022.3|1021.1|1021.5|1020.3|87
1752022200000|2025-07-09 00:50:00|1022.2|1021|1022.1|1020.9|1022.3|1021.1|1022.1|1020.9|81
1752022500000|2025-07-09 00:55:00|1021.9|1020.7|1021.9|1020.7|1021.9|1020.7|1021.9|1020.7|13
1752022800000|2025-07-09 01:00:00|1021.8|1020.6|1021.6|1020.4|1021.9|1020.7|1021.3|1020.1|117
1752023100000|2025-07-09 01:05:00|1021.5|1020.3|1020.4|1019.2|1021.6|1020.4|1020.1|1018.9|130
1752023400000|2025-07-09 01:10:00|1020.5|1019.3|1019.4|1018.2|1020.6|1019.4|1019.4|1018.2|265
1752023700000|2025-07-09 01:15:00|1019.6|1018.4|1019.7|1018.5|1020.1|1018.9|1019.5|1018.3|121
1752024000000|2025-07-09 01:20:00|1019.8|1018.6|1020.6|1019.4|1020.6|1019.4|1019.7|1018.5|31
1752024300000|2025-07-09 01:25:00|1020.5|1019.3|1020.6|1019.4|1020.8|1019.6|1020.4|1019.2|17
1752024600000|2025-07-09 01:30:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1019.8|1018.6|96
1752024900000|2025-07-09 01:35:00|1020.2|1019|1020.6|1019.4|1020.6|1019.4|1020.1|1018.9|140
1752025200000|2025-07-09 01:40:00|1020.4|1019.2|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|21
1752025500000|2025-07-09 01:45:00|1020.3|1019.1|1020.4|1019.2|1020.6|1019.4|1020.1|1018.9|127
1752025800000|2025-07-09 01:50:00|1020.3|1019.1|1021.1|1019.9|1021.1|1019.9|1020.3|1019.1|111
1752026100000|2025-07-09 01:55:00|1021|1019.8|1020.9|1019.7|1021.1|1019.9|1020.8|1019.6|60
1752026400000|2025-07-09 02:00:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|33
1752026700000|2025-07-09 02:05:00|1020.9|1019.7|1021.3|1020.1|1021.3|1020.1|1020.9|1019.7|24
1752027000000|2025-07-09 02:10:00|1021.4|1020.2|1021.3|1020.1|1021.4|1020.2|1021.2|1020|1
1752027300000|2025-07-09 02:15:00|1021.2|1020|1021.1|1019.9|1021.2|1020|1021.1|1019.9|11
1752027600000|2025-07-09 02:20:00|||||||||15
1752027900000|2025-07-09 02:25:00|||||||||14
1752028200000|2025-07-09 02:30:00|1020.9|1019.7|1020.9|1019.7|1021.1|1019.9|1020.9|1019.7|24
1752028500000|2025-07-09 02:35:00|1021|1019.8|1020.6|1019.4|1021|1019.8|1020.6|1019.4|9
1752028800000|2025-07-09 02:40:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.6|1019.4|101
1752029100000|2025-07-09 02:45:00|1021.2|1020|1021.6|1020.4|1021.6|1020.4|1021.1|1019.9|50
1752029400000|2025-07-09 02:50:00|1021.4|1020.2|1021.6|1020.4|1021.8|1020.6|1021.4|1020.2|99
1752029700000|2025-07-09 02:55:00|1021.5|1020.3|1020.6|1019.4|1021.5|1020.3|1020.6|1019.4|68
1752030000000|2025-07-09 03:00:00|1020.8|1019.6|1020.8|1019.6|1020.9|1019.7|1020.6|1019.4|37
1752030300000|2025-07-09 03:05:00|1020.9|1019.7|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|11
1752030600000|2025-07-09 03:10:00|1021|1019.8|1020.9|1019.7|1021.1|1019.9|1020.9|1019.7|3
1752030900000|2025-07-09 03:15:00|1021.1|1019.9|1020.9|1019.7|1021.1|1019.9|1020.8|1019.6|14
1752031200000|2025-07-09 03:20:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.8|1019.6|8
1752031500000|2025-07-09 03:25:00|1020.9|1019.7|1021.1|1019.9|1021.4|1020.2|1020.9|1019.7|124
1752031800000|2025-07-09 03:30:00|1021.2|1020|1021.1|1019.9|1021.4|1020.2|1021.1|1019.9|23
1752032100000|2025-07-09 03:35:00|1021|1019.8|1020.9|1019.7|1021|1019.8|1020.9|1019.7|0
1752032400000|2025-07-09 03:40:00|1021|1019.8|1021.1|1019.9|1021.1|1019.9|1020.9|1019.7|6
1752032700000|2025-07-09 03:45:00|1021|1019.8|1020.9|1019.7|1021|1019.8|1020.9|1019.7|0
1752033000000|2025-07-09 03:50:00|1021|1019.8|1021|1019.8|1021|1019.8|1021|1019.8|2
1752033300000|2025-07-09 03:55:00|1021.1|1019.9|1021|1019.8|1021.2|1020|1021|1019.8|78
1752033600000|2025-07-09 04:00:00|1021.1|1019.9|1020.3|1019.1|1021.1|1019.9|1020.3|1019.1|76
1752033900000|2025-07-09 04:05:00|1020.1|1018.9|1020.1|1018.9|1020.1|1018.9|1020.1|1018.9|92
1752034500000|2025-07-09 04:15:00|1019.9|1018.7|1020.1|1018.9|1020.1|1018.9|1019.9|1018.7|6
1752034800000|2025-07-09 04:20:00|||||||||1
1752035100000|2025-07-09 04:25:00|1020|1018.8|1020.1|1018.9|1020.1|1018.9|1020|1018.8|1
1752035400000|2025-07-09 04:30:00|||||||||1
1752036000000|2025-07-09 04:40:00|1020|1018.8|1019.9|1018.7|1020|1018.8|1019.9|1018.7|10
1752036300000|2025-07-09 04:45:00|1019.8|1018.6|1019.6|1018.4|1019.9|1018.7|1019.6|1018.4|12
1752036600000|2025-07-09 04:50:00|1020.1|1018.9|1020.7|1019.5|1020.9|1019.7|1020.1|1018.9|114
1752036900000|2025-07-09 04:55:00|1020.6|1019.4|1020.6|1019.4|1020.7|1019.5|1020.6|1019.4|3
1752037200000|2025-07-09 05:00:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.6|1019.4|1
1752037500000|2025-07-09 05:05:00|1020.7|1019.5|1020.6|1019.4|1020.7|1019.5|1020.6|1019.4|7
1752037800000|2025-07-09 05:10:00|1020.7|1019.5|1020.4|1019.2|1020.9|1019.7|1020.2|1019|23
1752038100000|2025-07-09 05:15:00|||||||||1
1752038400000|2025-07-09 05:20:00|1020.2|1019|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|9
1752038700000|2025-07-09 05:25:00|1020.2|1019|1020.1|1018.9|1020.4|1019.2|1020.1|1018.9|6
1752039000000|2025-07-09 05:30:00|1019.9|1018.7|1020.4|1019.2|1020.4|1019.2|1019.6|1018.4|43
1752039300000|2025-07-09 05:35:00|1020.2|1019|1020.6|1019.4|1020.6|1019.4|1020.2|1019|1
1752039600000|2025-07-09 05:40:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.6|1019.4|13
1752039900000|2025-07-09 05:45:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.6|1019.4|9
1752040200000|2025-07-09 05:50:00|1020.7|1019.5|1020.6|1019.4|1020.9|1019.7|1020.6|1019.4|9
1752040500000|2025-07-09 05:55:00|1020.7|1019.5|1020.6|1019.4|1020.8|1019.6|1020.5|1019.3|47
1752040800000|2025-07-09 06:00:00|1020.5|1019.3|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|15
1752041100000|2025-07-09 06:05:00|1020.4|1019.2|1020.4|1019.2|1020.4|1019.2|1020.4|1019.2|15
1752041400000|2025-07-09 06:10:00|1020.3|1019.1|1020.4|1019.2|1020.5|1019.3|1020.1|1018.9|61
1752041700000|2025-07-09 06:15:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|21
1752042000000|2025-07-09 06:20:00|1020.6|1019.4|1020.9|1019.7|1020.9|1019.7|1020.4|1019.2|29
1752042300000|2025-07-09 06:25:00|1020.6|1019.4|1020.6|1019.4|1020.6|1019.4|1020.4|1019.2|80
1752042600000|2025-07-09 06:30:00|1020.4|1019.2|1019.6|1018.4|1020.4|1019.2|1019.6|1018.4|326
1752042900000|2025-07-09 06:35:00|1019.5|1018.3|1019.9|1018.7|1019.9|1018.7|1019.5|1018.3|101
1752043200000|2025-07-09 06:40:00|1019.8|1018.6|1020.1|1018.9|1020.1|1018.9|1019.6|1018.4|68
1752043500000|2025-07-09 06:45:00|1020.3|1019.1|1020.1|1018.9|1020.4|1019.2|1020.1|1018.9|111
1752043800000|2025-07-09 06:50:00|1020|1018.8|1019.9|1018.7|1020.1|1018.9|1019.6|1018.4|27
1752044100000|2025-07-09 06:55:00|1019.6|1018.4|1019.5|1018.3|1019.8|1018.6|1019.4|1018.2|25
1752044400000|2025-07-09 07:00:00|1019.6|1018.4|1019.4|1018.2|1019.6|1018.4|1019.4|1018.2|16
1752044700000|2025-07-09 07:05:00|1019.6|1018.4|1019.4|1018.2|1019.6|1018.4|1019.4|1018.2|19
1752045000000|2025-07-09 07:10:00|1019.1|1017.9|1018.9|1017.7|1019.1|1017.9|1018.6|1017.4|321
1752045300000|2025-07-09 07:15:00|1019.1|1017.9|1019.3|1018.1|1019.4|1018.2|1018.9|1017.7|76
1752045600000|2025-07-09 07:20:00|1019.4|1018.2|1019.1|1017.9|1019.4|1018.2|1019.1|1017.9|18
1752045900000|2025-07-09 07:25:00|1019.2|1018|1019.4|1018.2|1019.4|1018.2|1019.1|1017.9|20
1752046200000|2025-07-09 07:30:00|1019.2|1018|1019.4|1018.2|1019.4|1018.2|1019.1|1017.9|93
1752046500000|2025-07-09 07:35:00|1019.2|1018|1019.4|1018.2|1019.4|1018.2|1019.1|1017.9|12
1752046800000|2025-07-09 07:40:00|1019.3|1018.1|1019.5|1018.3|1019.5|1018.3|1018.9|1017.7|157
1752047100000|2025-07-09 07:45:00|1019.4|1018.2|1019.6|1018.4|1019.6|1018.4|1019.4|1018.2|22
1752047400000|2025-07-09 07:50:00|1019.5|1018.3|1019.4|1018.2|1019.9|1018.7|1019.4|1018.2|66
1752047700000|2025-07-09 07:55:00|1019.5|1018.3|1019.1|1017.9|1019.6|1018.4|1019.1|1017.9|12
1752048000000|2025-07-09 08:00:00|1018.9|1017.7|1019.4|1018.2|1019.4|1018.2|1018.9|1017.7|52
1752048300000|2025-07-09 08:05:00|1019.5|1018.3|1019.6|1018.4|1019.8|1018.6|1019.4|1018.2|17
1752048600000|2025-07-09 08:10:00|1019.9|1018.7|1020.4|1019.2|1020.6|1019.4|1019.9|1018.7|140
1752048900000|2025-07-09 08:15:00|1020.3|1019.1|1020.1|1018.9|1020.6|1019.4|1020.1|1018.9|16
1752049200000|2025-07-09 08:20:00|1020.3|1019.1|1019.9|1018.7|1020.4|1019.2|1019.9|1018.7|63
1752049500000|2025-07-09 08:25:00|1020|1018.8|1020.1|1018.9|1020.1|1018.9|1019.9|1018.7|13
1752049800000|2025-07-09 08:30:00|1020.3|1019.1|1020.6|1019.4|1020.9|1019.7|1020.3|1019.1|34
1752050100000|2025-07-09 08:35:00|1020.9|1019.7|1021.6|1020.4|1021.6|1020.4|1020.9|1019.7|116
1752050400000|2025-07-09 08:40:00|1021.9|1020.7|1022.4|1021.2|1022.9|1021.7|1021.9|1020.7|435
1752050700000|2025-07-09 08:45:00|1022.5|1021.3|1022.9|1021.7|1023.1|1021.9|1022.4|1021.2|232
1752051000000|2025-07-09 08:50:00|1022.8|1021.6|1023.1|1021.9|1023.1|1021.9|1022.6|1021.4|56
1752051300000|2025-07-09 08:55:00|1023.3|1022.1|1022.9|1021.7|1023.3|1022.1|1022.9|1021.7|35
1752051600000|2025-07-09 09:00:00|1023.1|1021.9|1022.6|1021.4|1023.1|1021.9|1022.6|1021.4|40
1752051900000|2025-07-09 09:05:00|1022.9|1021.7|1022.8|1021.6|1022.9|1021.7|1022.1|1020.9|97
1752052200000|2025-07-09 09:10:00|1022.9|1021.7|1022.1|1020.9|1022.9|1021.7|1022.1|1020.9|44
1752052500000|2025-07-09 09:15:00|||||||||10
1752052800000|2025-07-09 09:20:00|1022.4|1021.2|1022.1|1020.9|1022.4|1021.2|1022.1|1020.9|36
1752053100000|2025-07-09 09:25:00|1021.9|1020.7|1022.5|1021.3|1022.9|1021.7|1021.9|1020.7|208
1752053400000|2025-07-09 09:30:00|1022.4|1021.2|1022.6|1021.4|1022.9|1021.7|1022.4|1021.2|134
1752053700000|2025-07-09 09:35:00|1022.8|1021.6|1022.6|1021.4|1022.9|1021.7|1022.6|1021.4|23
1752054000000|2025-07-09 09:40:00|1023.1|1021.9|1022.6|1021.4|1023.1|1021.9|1022.6|1021.4|54
1752054300000|2025-07-09 09:45:00|||||||||4
1752054600000|2025-07-09 09:50:00|1022.9|1021.7|1022.4|1021.2|1022.9|1021.7|1022.4|1021.2|51
1752054900000|2025-07-09 09:55:00|1022.6|1021.4|1022.9|1021.7|1023.2|1022|1022.6|1021.4|65
1752055200000|2025-07-09 10:00:00|1022.7|1021.5|1021.9|1020.7|1022.7|1021.5|1021.9|1020.7|107
1752055500000|2025-07-09 10:05:00|1022.1|1020.9|1020.9|1019.7|1022.2|1021|1020.8|1019.6|195
1752055800000|2025-07-09 10:10:00|1020.8|1019.6|1020.7|1019.5|1021.2|1020|1020.7|1019.5|79
1752056100000|2025-07-09 10:15:00|1020.4|1019.2|1020.4|1019.2|1020.4|1019.2|1020.2|1019|321
1752056400000|2025-07-09 10:20:00|1020.5|1019.3|1020.2|1019|1020.6|1019.4|1020.2|1019|48
1752056700000|2025-07-09 10:25:00|1020|1018.8|1020.2|1019|1020.2|1019|1019.7|1018.5|610
1752057000000|2025-07-09 10:30:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1019.8|1018.6|50
1752057300000|2025-07-09 10:35:00|1020.4|1019.2|1019.7|1018.5|1020.4|1019.2|1019.7|1018.5|141
1752057600000|2025-07-09 10:40:00|1019.9|1018.7|1019.9|1018.7|1020.2|1019|1019.7|1018.5|195
1752057900000|2025-07-09 10:45:00|1019.7|1018.5|1019.4|1018.2|1019.9|1018.7|1019.3|1018.1|218
1752058200000|2025-07-09 10:50:00|1019.5|1018.3|1019.4|1018.2|1019.5|1018.3|1018.8|1017.6|230
1752058500000|2025-07-09 10:55:00|1019.7|1018.5|1018.9|1017.7|1019.7|1018.5|1018.9|1017.7|135
1752058800000|2025-07-09 11:00:00|1019.2|1018|1019.4|1018.2|1020.2|1019|1019.2|1018|170
1752059100000|2025-07-09 11:05:00|1019.5|1018.3|1019.2|1018|1019.5|1018.3|1018.9|1017.7|111
1752059400000|2025-07-09 11:10:00|1019.3|1018.1|1018.7|1017.5|1019.4|1018.2|1018.7|1017.5|38
1752059700000|2025-07-09 11:15:00|1018.8|1017.6|1018.7|1017.5|1018.8|1017.6|1018.7|1017.5|51
1752060000000|2025-07-09 11:20:00|1018.4|1017.2|1017.7|1016.5|1018.7|1017.5|1017.7|1016.5|350
1752060300000|2025-07-09 11:25:00|1017.5|1016.3|1018.2|1017|1018.2|1017|1017.4|1016.2|160
1752060600000|2025-07-09 11:30:00|1018.4|1017.2|1018.4|1017.2|1018.7|1017.5|1018.4|1017.2|51
1752060900000|2025-07-09 11:35:00|1018.2|1017|1017.9|1016.7|1018.2|1017|1017.9|1016.7|85
1752061200000|2025-07-09 11:40:00|1017.8|1016.6|1017.7|1016.5|1017.9|1016.7|1017.4|1016.2|77
1752061500000|2025-07-09 11:45:00|1017.4|1016.2|1017.7|1016.5|1017.7|1016.5|1017.2|1016|114
1752061800000|2025-07-09 11:50:00|1017.4|1016.2|1016.9|1015.7|1017.9|1016.7|1016.9|1015.7|176
1752062100000|2025-07-09 11:55:00|1016.7|1015.5|1016.4|1015.2|1016.9|1015.7|1016.4|1015.2|471
1752062400000|2025-07-09 12:00:00|1016.5|1015.3|1016.7|1015.5|1016.7|1015.5|1016.2|1015|344
1752062700000|2025-07-09 12:05:00|1016.9|1015.7|1017.2|1016|1017.2|1016|1016.4|1015.2|271
1752063000000|2025-07-09 12:10:00|1017|1015.8|1016.4|1015.2|1017|1015.8|1016.4|1015.2|95
1752063300000|2025-07-09 12:15:00|1016.2|1015|1015.9|1014.7|1016.4|1015.2|1015.9|1014.7|449
1752063600000|2025-07-09 12:20:00|1016.1|1014.9|1016.7|1015.5|1016.7|1015.5|1015.9|1014.7|196
1752063900000|2025-07-09 12:25:00|1016.8|1015.6|1016.2|1015|1016.9|1015.7|1015.9|1014.7|414
1752064200000|2025-07-09 12:30:00|1016.4|1015.2|1016.4|1015.2|1016.7|1015.5|1016.2|1015|154
1752064500000|2025-07-09 12:35:00|1016.3|1015.1|1014.9|1013.7|1016.3|1015.1|1014.9|1013.7|350
1752064800000|2025-07-09 12:40:00|1014.8|1013.6|1015|1013.8|1015.4|1014.2|1014.7|1013.5|295
1752067800000|2025-07-09 13:30:00|1013.7|1012.5|1014.2|1013|1016.2|1015|1012.5|1011.3|3869
1752068100000|2025-07-09 13:35:00|1014.4|1013.2|1013.7|1012.5|1014.7|1013.5|1013.2|1012|1355
1752068400000|2025-07-09 13:40:00|1013.8|1012.6|1012.9|1011.7|1013.8|1012.6|1012.4|1011.2|1254
1752068700000|2025-07-09 13:45:00|1012.7|1011.5|1011.4|1010.2|1012.9|1011.7|1010.9|1009.7|2870
1752069000000|2025-07-09 13:50:00|1011.6|1010.4|1013.2|1012|1013.2|1012|1011.2|1010|1811
1752069300000|2025-07-09 13:55:00|1013.4|1012.2|1012.9|1011.7|1013.9|1012.7|1012.9|1011.7|881
1752069600000|2025-07-09 14:00:00|1013.1|1011.9|1011.9|1010.7|1013.2|1012|1011.7|1010.5|1365
1752069900000|2025-07-09 14:05:00|1011.7|1010.5|1013.2|1012|1013.4|1012.2|1011.7|1010.5|1421
1752070200000|2025-07-09 14:10:00|1013.4|1012.2|1013.4|1012.2|1013.9|1012.7|1012.9|1011.7|1348
1752070500000|2025-07-09 14:15:00|1013.2|1012|1013.2|1012|1014.4|1013.2|1013.2|1012|561
1752070800000|2025-07-09 14:20:00|1013|1011.8|1012.2|1011|1013|1011.8|1011.2|1010|1033
1752071100000|2025-07-09 14:25:00|1012.4|1011.2|1012.4|1011.2|1012.7|1011.5|1011.8|1010.6|747
1752071400000|2025-07-09 14:30:00|1012.7|1011.5|1012.7|1011.5|1013.4|1012.2|1012.4|1011.2|393
1752071700000|2025-07-09 14:35:00|1012.6|1011.4|1012.7|1011.5|1013.2|1012|1012.4|1011.2|751
1752072000000|2025-07-09 14:40:00|1012.5|1011.3|1012.2|1011|1012.5|1011.3|1011.9|1010.7|738
1752072300000|2025-07-09 14:45:00|1012.1|1010.9|1011.4|1010.2|1012.4|1011.2|1011.3|1010.1|970
1752072600000|2025-07-09 14:50:00|1011.5|1010.3|1011|1009.8|1011.7|1010.5|1010.9|1009.7|515
1752072900000|2025-07-09 14:55:00|1011.4|1010.2|1011|1009.8|1011.7|1010.5|1010.9|1009.7|625
1752073200000|2025-07-09 15:00:00|1010.9|1009.7|1010.2|1009|1011.2|1010|1009.9|1008.7|879
1752073500000|2025-07-09 15:05:00|1010.4|1009.2|1010.7|1009.5|1011.2|1010|1010.2|1009|552
1752073800000|2025-07-09 15:10:00|1010.8|1009.6|1010.2|1009|1011|1009.8|1009.9|1008.7|335
1752074100000|2025-07-09 15:15:00|1009.9|1008.7|1010.7|1009.5|1010.7|1009.5|1009.9|1008.7|431
1752074400000|2025-07-09 15:20:00|1010.5|1009.3|1010.2|1009|1010.6|1009.4|1010|1008.8|474
1752074700000|2025-07-09 15:25:00|1010.5|1009.3|1010.8|1009.6|1011.2|1010|1010.2|1009|400
1752075000000|2025-07-09 15:30:00|1010.7|1009.5|1011.2|1010|1011.2|1010|1010.4|1009.2|993
1752075300000|2025-07-09 15:35:00|1011.3|1010.1|1012.7|1011.5|1012.7|1011.5|1011|1009.8|986
1752075600000|2025-07-09 15:40:00|1012.4|1011.2|1012.9|1011.7|1013.7|1012.5|1012.4|1011.2|915
1752075900000|2025-07-09 15:45:00|1013.2|1012|1013.4|1012.2|1013.7|1012.5|1012.7|1011.5|613
1752076200000|2025-07-09 15:50:00|1013.5|1012.3|1013.2|1012|1013.5|1012.3|1012.7|1011.5|689
1752076500000|2025-07-09 15:55:00|1012.9|1011.7|1013.2|1012|1013.5|1012.3|1012.9|1011.7|380
1752076800000|2025-07-09 16:00:00|1013.3|1012.1|1012.5|1011.3|1013.4|1012.2|1012.4|1011.2|358
1752077100000|2025-07-09 16:05:00|1012.4|1011.2|1012|1010.8|1012.7|1011.5|1011.9|1010.7|262
1752077400000|2025-07-09 16:10:00|1012.2|1011|1012.2|1011|1012.7|1011.5|1012.2|1011|231
1752077700000|2025-07-09 16:15:00|1012|1010.8|1011.9|1010.7|1012.4|1011.2|1011.9|1010.7|208
1752078000000|2025-07-09 16:20:00|1012|1010.8|1011.9|1010.7|1012.5|1011.3|1011.7|1010.5|215
1752078300000|2025-07-09 16:25:00|1011.7|1010.5|1012.2|1011|1012.2|1011|1011.7|1010.5|320
1752078600000|2025-07-09 16:30:00|1012.3|1011.1|1013.2|1012|1013.2|1012|1012|1010.8|260
1752078900000|2025-07-09 16:35:00|1013.4|1012.2|1013.5|1012.3|1013.7|1012.5|1013.2|1012|216
1752079200000|2025-07-09 16:40:00|1013.4|1012.2|1014|1012.8|1014|1012.8|1013.2|1012|281
1752079500000|2025-07-09 16:45:00|1014.2|1013|1013.9|1012.7|1014.5|1013.3|1013.5|1012.3|397
1752079800000|2025-07-09 16:50:00|1014|1012.8|1014.9|1013.7|1015|1013.8|1014|1012.8|267
1752080100000|2025-07-09 16:55:00|1015|1013.8|1014.5|1013.3|1015|1013.8|1014.4|1013.2|405
1752080400000|2025-07-09 17:00:00|1014.2|1013|1011|1009.8|1014.2|1013|1010.8|1009.6|662
1752080700000|2025-07-09 17:05:00|1010.7|1009.5|1011.7|1010.5|1011.7|1010.5|1010.7|1009.5|367
1752081000000|2025-07-09 17:10:00|1011.5|1010.3|1011|1009.8|1011.5|1010.3|1010.5|1009.3|265
1752081300000|2025-07-09 17:15:00|1010.9|1009.7|1011|1009.8|1011.2|1010|1010.7|1009.5|233
1752081600000|2025-07-09 17:20:00|1011.1|1009.9|1011|1009.8|1011.2|1010|1010.7|1009.5|214
1752081900000|2025-07-09 17:25:00|1011.2|1010|1011.7|1010.5|1012|1010.8|1011.2|1010|365
1752082200000|2025-07-09 17:30:00|1011.5|1010.3|1012.2|1011|1012.5|1011.3|1011.5|1010.3|503
1752082500000|2025-07-09 17:35:00|1012|1010.8|1011|1009.8|1012|1010.8|1011|1009.8|423
1752082800000|2025-07-09 17:40:00|1011.2|1010|1011|1009.8|1011.5|1010.3|1011|1009.8|224
1752083100000|2025-07-09 17:45:00|1010.8|1009.6|1011|1009.8|1011.2|1010|1010.7|1009.5|240
1752083400000|2025-07-09 17:50:00|1011.2|1010|1011|1009.8|1011.2|1010|1010.7|1009.5|345
1752083700000|2025-07-09 17:55:00|1010.7|1009.5|1010.7|1009.5|1011|1009.8|1010.5|1009.3|570
1752084000000|2025-07-09 18:00:00|1010.5|1009.3|1010.2|1009|1010.5|1009.3|1009.7|1008.5|1649
1752084300000|2025-07-09 18:05:00|1010.4|1009.2|1010.4|1009.2|1010.7|1009.5|1010|1008.8|900
1752084600000|2025-07-09 18:10:00|1010.3|1009.1|1010|1008.8|1010.5|1009.3|1009.5|1008.3|2728
1752084900000|2025-07-09 18:15:00|1009.9|1008.7|1009.8|1008.6|1010.2|1009|1009.5|1008.3|1941
1752105600000|2025-07-10 00:00:00|1008.4|1007.2|1007.8|1006.6|1009.1|1007.9|1007|1005.8|1585
1752105900000|2025-07-10 00:05:00|1008|1006.8|1007.3|1006.1|1008.5|1007.3|1007.3|1006.1|1330
1752106200000|2025-07-10 00:10:00|1007|1005.8|1006.2|1005|1007|1005.8|1006|1004.8|188
1752106500000|2025-07-10 00:15:00|1006.1|1004.9|1006|1004.8|1007|1005.8|1005.5|1004.3|354
1752106800000|2025-07-10 00:20:00|1005.8|1004.6|1004.9|1003.7|1005.8|1004.6|1004.6|1003.4|461
1752107100000|2025-07-10 00:25:00|1005|1003.8|1005.6|1004.4|1005.8|1004.6|1004.8|1003.6|338
1752107400000|2025-07-10 00:30:00|1005.8|1004.6|1005.4|1004.2|1005.8|1004.6|1005.4|1004.2|59
1752107700000|2025-07-10 00:35:00|1005.3|1004.1|1005.8|1004.6|1005.8|1004.6|1005.3|1004.1|184
1752108000000|2025-07-10 00:40:00|1006|1004.8|1006.3|1005.1|1006.8|1005.6|1006|1004.8|411
1752108300000|2025-07-10 00:45:00|1006|1004.8|1005.8|1004.6|1006|1004.8|1005.5|1004.3|425
1752108600000|2025-07-10 00:50:00|1005.9|1004.7|1006|1004.8|1006|1004.8|1005.8|1004.6|30
1752108900000|2025-07-10 00:55:00|1006.1|1004.9|1006.2|1005|1006.3|1005.1|1005.8|1004.6|259
1752109200000|2025-07-10 01:00:00|1006|1004.8|1007.8|1006.6|1008.3|1007.1|1006|1004.8|954
1752109500000|2025-07-10 01:05:00|1007.9|1006.7|1008.8|1007.6|1009|1007.8|1007.8|1006.6|607
1752109800000|2025-07-10 01:10:00|1008.6|1007.4|1008.5|1007.3|1008.8|1007.6|1008.5|1007.3|245
1752110100000|2025-07-10 01:15:00|1008.7|1007.5|1009|1007.8|1009|1007.8|1008.3|1007.1|287
1752110400000|2025-07-10 01:20:00|1009.5|1008.3|1010|1008.8|1010|1008.8|1009.3|1008.1|634
1752110700000|2025-07-10 01:25:00|1009.9|1008.7|1009.8|1008.6|1010.3|1009.1|1009.5|1008.3|247
1752111000000|2025-07-10 01:30:00|1009.7|1008.5|1010.5|1009.3|1010.5|1009.3|1009.7|1008.5|236
1752111300000|2025-07-10 01:35:00|1010.3|1009.1|1010.5|1009.3|1010.5|1009.3|1010|1008.8|218
1752111600000|2025-07-10 01:40:00|1011|1009.8|1010|1008.8|1011|1009.8|1010|1008.8|317
1752111900000|2025-07-10 01:45:00|1010.3|1009.1|1009.5|1008.3|1010.3|1009.1|1009.5|1008.3|217
1752112200000|2025-07-10 01:50:00|1009.8|1008.6|1009.5|1008.3|1009.8|1008.6|1009.5|1008.3|195
1752112500000|2025-07-10 01:55:00|1009.3|1008.1|1009|1007.8|1009.3|1008.1|1008.5|1007.3|609
1752112800000|2025-07-10 02:00:00|1009.3|1008.1|1009.8|1008.6|1009.8|1008.6|1009.3|1008.1|29
1752113100000|2025-07-10 02:05:00|1010|1008.8|1010.8|1009.6|1010.8|1009.6|1009.9|1008.7|451
1752113400000|2025-07-10 02:10:00|1010.6|1009.4|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|76
1752113700000|2025-07-10 02:15:00|||||||||67
1752114000000|2025-07-10 02:20:00|1011|1009.8|1010.5|1009.3|1011|1009.8|1010.5|1009.3|53
1752114300000|2025-07-10 02:25:00|1010.7|1009.5|1011|1009.8|1011|1009.8|1010.7|1009.5|284
1752114600000|2025-07-10 02:30:00|1011.2|1010|1011.3|1010.1|1011.5|1010.3|1011|1009.8|73
1752114900000|2025-07-10 02:35:00|1011.2|1010|1011.3|1010.1|1011.5|1010.3|1011.2|1010|114
1752115200000|2025-07-10 02:40:00|1011|1009.8|1011.3|1010.1|1011.5|1010.3|1011|1009.8|31
1752115500000|2025-07-10 02:45:00|1011.2|1010|1011|1009.8|1011.3|1010.1|1010.8|1009.6|49
1752115800000|2025-07-10 02:50:00|1011.1|1009.9|1011|1009.8|1011.3|1010.1|1011|1009.8|11
1752116100000|2025-07-10 02:55:00|1011.1|1009.9|1011|1009.8|1011.2|1010|1011|1009.8|22
1752116400000|2025-07-10 03:00:00|1011.2|1010|1011.2|1010|1011.3|1010.1|1011|1009.8|217
1752116700000|2025-07-10 03:05:00|1011.3|1010.1|1011.5|1010.3|1011.5|1010.3|1011.2|1010|34
1752117000000|2025-07-10 03:10:00|1011.4|1010.2|1011.3|1010.1|1011.5|1010.3|1011.3|1010.1|31
1752117300000|2025-07-10 03:15:00|1011.4|1010.2|1011.5|1010.3|1011.6|1010.4|1011.4|1010.2|72
1752117600000|2025-07-10 03:20:00|1011.3|1010.1|1011.5|1010.3|1011.6|1010.4|1011.3|1010.1|37
1752117900000|2025-07-10 03:25:00|1011.6|1010.4|1011.5|1010.3|1011.8|1010.6|1011.4|1010.2|96
1752118200000|2025-07-10 03:30:00|1011.4|1010.2|1011.3|1010.1|1011.5|1010.3|1011.3|1010.1|99
1752118500000|2025-07-10 03:35:00|1011.4|1010.2|1011.4|1010.2|1011.4|1010.2|1011.4|1010.2|11
1752118800000|2025-07-10 03:40:00|1011.3|1010.1|1011.4|1010.2|1011.4|1010.2|1011.3|1010.1|51
1752119100000|2025-07-10 03:45:00|1011.3|1010.1|1010.8|1009.6|1011.3|1010.1|1010.8|1009.6|57
1752119400000|2025-07-10 03:50:00|1010.9|1009.7|1010.6|1009.4|1010.9|1009.7|1010.5|1009.3|84
1752119700000|2025-07-10 03:55:00|1010.7|1009.5|1010.5|1009.3|1010.7|1009.5|1010.5|1009.3|20
1752120000000|2025-07-10 04:00:00|||||||||261
1752120300000|2025-07-10 04:05:00|1010.6|1009.4|1010.8|1009.6|1010.8|1009.6|1010.6|1009.4|32
1752120900000|2025-07-10 04:15:00|1010.9|1009.7|1011|1009.8|1011|1009.8|1010.9|1009.7|12
1752121200000|2025-07-10 04:20:00|1010.9|1009.7|1011|1009.8|1011|1009.8|1010.9|1009.7|3
1752121500000|2025-07-10 04:25:00|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|15
1752121800000|2025-07-10 04:30:00|1010.9|1009.7|1010.9|1009.7|1011|1009.8|1010.9|1009.7|34
1752122100000|2025-07-10 04:35:00|1010.8|1009.6|1010.8|1009.6|1011|1009.8|1010.8|1009.6|2
1752122400000|2025-07-10 04:40:00|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|1010.9|1009.7|3
1752122700000|2025-07-10 04:45:00|1010.8|1009.6|1010.8|1009.6|1010.9|1009.7|1010.8|1009.6|1
1752123000000|2025-07-10 04:50:00|1010.9|1009.7|1011|1009.8|1011|1009.8|1010.9|1009.7|9
1752123300000|2025-07-10 04:55:00|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|6
1752123600000|2025-07-10 05:00:00|||||||||1
1752123900000|2025-07-10 05:05:00|||||||||3
1752124200000|2025-07-10 05:10:00|1010.5|1009.3|1010.3|1009.1|1010.6|1009.4|1010.3|1009.1|281
1752124500000|2025-07-10 05:15:00|1010.5|1009.3|1010.4|1009.2|1010.5|1009.3|1010.3|1009.1|22
1752124800000|2025-07-10 05:20:00|1010.3|1009.1|1010.3|1009.1|1010.4|1009.2|1010.3|1009.1|37
1752125100000|2025-07-10 05:25:00|1010.5|1009.3|1010.3|1009.1|1010.5|1009.3|1010.3|1009.1|13
1752125400000|2025-07-10 05:30:00|1010.5|1009.3|1011|1009.8|1011|1009.8|1010.5|1009.3|91
1752125700000|2025-07-10 05:35:00|1010.8|1009.6|1010.7|1009.5|1010.8|1009.6|1010.6|1009.4|51
1752126000000|2025-07-10 05:40:00|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|1010.6|1009.4|12
1752126300000|2025-07-10 05:45:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.6|1009.4|18
1752126600000|2025-07-10 05:50:00|1010.8|1009.6|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|115
1752126900000|2025-07-10 05:55:00|1010.7|1009.5|1010.5|1009.3|1010.8|1009.6|1010.5|1009.3|109
1752127200000|2025-07-10 06:00:00|1010.8|1009.6|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|32
1752127500000|2025-07-10 06:05:00|1010.5|1009.3|1011.2|1010|1011.3|1010.1|1010.5|1009.3|164
1752127800000|2025-07-10 06:10:00|1011|1009.8|1011.2|1010|1011.3|1010.1|1011|1009.8|47
1752128100000|2025-07-10 06:15:00|1011.3|1010.1|1010.8|1009.6|1011.3|1010.1|1010.8|1009.6|13
1752128400000|2025-07-10 06:20:00|1010.5|1009.3|1011|1009.8|1011|1009.8|1010.4|1009.2|166
1752128700000|2025-07-10 06:25:00|1011.2|1010|1010.8|1009.6|1011.3|1010.1|1010.8|1009.6|77
1752129000000|2025-07-10 06:30:00|1010.5|1009.3|1010|1008.8|1010.5|1009.3|1009.8|1008.6|164
1752129300000|2025-07-10 06:35:00|1009.8|1008.6|1009.5|1008.3|1010|1008.8|1009.5|1008.3|118
1752129600000|2025-07-10 06:40:00|1009.3|1008.1|1008.3|1007.1|1009.7|1008.5|1008.3|1007.1|279
1752129900000|2025-07-10 06:45:00|1008|1006.8|1008|1006.8|1008|1006.8|1007.8|1006.6|134
1752130200000|2025-07-10 06:50:00|1007.8|1006.6|1008.3|1007.1|1008.3|1007.1|1007.5|1006.3|201
1752130500000|2025-07-10 06:55:00|1008.5|1007.3|1008.5|1007.3|1008.8|1007.6|1008.5|1007.3|217
1752130800000|2025-07-10 07:00:00|1008.7|1007.5|1009.3|1008.1|1009.5|1008.3|1008.3|1007.1|208
1752131100000|2025-07-10 07:05:00|1009.5|1008.3|1009.1|1007.9|1009.6|1008.4|1009.1|1007.9|42
1752131400000|2025-07-10 07:10:00|1009.2|1008|1010.1|1008.9|1010.3|1009.1|1009.2|1008|154
1752131700000|2025-07-10 07:15:00|1009.8|1008.6|1010.1|1008.9|1010.1|1008.9|1009.5|1008.3|18
1752132000000|2025-07-10 07:20:00|1010|1008.8|1009.9|1008.7|1010.6|1009.4|1009.8|1008.6|49
1752132300000|2025-07-10 07:25:00|1009.8|1008.6|1009.7|1008.5|1010.2|1009|1009.6|1008.4|191
1752132600000|2025-07-10 07:30:00|1009.6|1008.4|1008.9|1007.7|1009.7|1008.5|1008.8|1007.6|143
1752132900000|2025-07-10 07:35:00|1009|1007.8|1008.9|1007.7|1009.1|1007.9|1008.8|1007.6|31
1752133200000|2025-07-10 07:40:00|1009|1007.8|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|4
1752133500000|2025-07-10 07:45:00|1008.9|1007.7|1008.9|1007.7|1009.1|1007.9|1008.9|1007.7|13
1752133800000|2025-07-10 07:50:00|1009.1|1007.9|1008.6|1007.4|1009.1|1007.9|1008.6|1007.4|85
1752134100000|2025-07-10 07:55:00|1008.3|1007.1|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|25
1752134400000|2025-07-10 08:00:00|1008.4|1007.2|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|34
1752134700000|2025-07-10 08:05:00|1008.1|1006.9|1008.3|1007.1|1008.3|1007.1|1008.1|1006.9|141
1752135000000|2025-07-10 08:10:00|1008.5|1007.3|1008.8|1007.6|1008.8|1007.6|1008.5|1007.3|23
1752135300000|2025-07-10 08:15:00|1008.7|1007.5|1009.1|1007.9|1009.1|1007.9|1008.6|1007.4|39
1752135600000|2025-07-10 08:20:00|1009.2|1008|1009.1|1007.9|1009.3|1008.1|1009.1|1007.9|39
1752135900000|2025-07-10 08:25:00|1008.8|1007.6|1008.6|1007.4|1008.8|1007.6|1008.6|1007.4|12
1752136200000|2025-07-10 08:30:00|1008.8|1007.6|1008.7|1007.5|1008.8|1007.6|1008.6|1007.4|32
1752136500000|2025-07-10 08:35:00|1008.6|1007.4|1008.8|1007.6|1008.8|1007.6|1008.3|1007.1|43
1752136800000|2025-07-10 08:40:00|1008.7|1007.5|1008.9|1007.7|1008.9|1007.7|1008.6|1007.4|12
1752137100000|2025-07-10 08:45:00|1008.8|1007.6|1009.4|1008.2|1009.6|1008.4|1008.8|1007.6|52
1752137400000|2025-07-10 08:50:00|1009.6|1008.4|1009.6|1008.4|1009.6|1008.4|1009.1|1007.9|19
1752137700000|2025-07-10 08:55:00|1009.7|1008.5|1010.6|1009.4|1010.6|1009.4|1009.6|1008.4|78
1752138000000|2025-07-10 09:00:00|1010.3|1009.1|1010.1|1008.9|1010.3|1009.1|1010.1|1008.9|15
1752138300000|2025-07-10 09:05:00|1010.3|1009.1|1010.2|1009|1010.6|1009.4|1010.2|1009|116
1752138600000|2025-07-10 09:10:00|1010.3|1009.1|1009.8|1008.6|1010.3|1009.1|1009.7|1008.5|120
1752138900000|2025-07-10 09:15:00|1010.1|1008.9|1010.1|1008.9|1010.1|1008.9|1009.8|1008.6|94
1752139200000|2025-07-10 09:20:00|1010.3|1009.1|1010.6|1009.4|1010.6|1009.4|1010.2|1009|28
1752139500000|2025-07-10 09:25:00|1010.3|1009.1|1010.3|1009.1|1010.6|1009.4|1010.1|1008.9|64
1752139800000|2025-07-10 09:30:00|1010.4|1009.2|1010.8|1009.6|1010.8|1009.6|1009.9|1008.7|85
1752140100000|2025-07-10 09:35:00|1010.6|1009.4|1010.8|1009.6|1011.1|1009.9|1010.6|1009.4|16
1752140400000|2025-07-10 09:40:00|1010.7|1009.5|1010.3|1009.1|1010.7|1009.5|1010.3|1009.1|26
1752140700000|2025-07-10 09:45:00|1010.4|1009.2|1010.1|1008.9|1010.6|1009.4|1010.1|1008.9|14
1752141000000|2025-07-10 09:50:00|1009.8|1008.6|1010.3|1009.1|1010.3|1009.1|1009.8|1008.6|21
1752141300000|2025-07-10 09:55:00|1010.2|1009|1009.8|1008.6|1010.2|1009|1009.8|1008.6|47
1752141600000|2025-07-10 10:00:00|1010|1008.8|1010.3|1009.1|1010.3|1009.1|1009.8|1008.6|7
1752141900000|2025-07-10 10:05:00|1010.6|1009.4|1011.1|1009.9|1011.1|1009.9|1010.6|1009.4|49
1752142200000|2025-07-10 10:10:00|1011.2|1010|1011.3|1010.1|1011.3|1010.1|1010.7|1009.5|101
1752142500000|2025-07-10 10:15:00|1011.6|1010.4|1012|1010.8|1012.2|1011|1011.6|1010.4|244
1752142800000|2025-07-10 10:20:00|1012.1|1010.9|1011.8|1010.6|1012.1|1010.9|1011.3|1010.1|49
1752143100000|2025-07-10 10:25:00|1011.6|1010.4|1011.8|1010.6|1012|1010.8|1011.3|1010.1|135
1752143400000|2025-07-10 10:30:00|1011.6|1010.4|1011.6|1010.4|1012.3|1011.1|1011.6|1010.4|78
1752143700000|2025-07-10 10:35:00|1011.3|1010.1|1011.1|1009.9|1011.3|1010.1|1011.1|1009.9|18
1752144000000|2025-07-10 10:40:00|1010.8|1009.6|1011.3|1010.1|1011.3|1010.1|1010.8|1009.6|61
1752144300000|2025-07-10 10:45:00|1011.1|1009.9|1011.3|1010.1|1011.6|1010.4|1011.1|1009.9|52
1752144600000|2025-07-10 10:50:00|1011.5|1010.3|1011.1|1009.9|1011.5|1010.3|1011.1|1009.9|12
1752144900000|2025-07-10 10:55:00|1011|1009.8|1010.8|1009.6|1011|1009.8|1010.8|1009.6|12
1752145200000|2025-07-10 11:00:00|1011.1|1009.9|1011.8|1010.6|1011.8|1010.6|1011.1|1009.9|177
1752145500000|2025-07-10 11:05:00|1011.7|1010.5|1011.5|1010.3|1011.8|1010.6|1011.3|1010.1|40
1752145800000|2025-07-10 11:10:00|1011.6|1010.4|1011.4|1010.2|1011.8|1010.6|1011.3|1010.1|111
1752146100000|2025-07-10 11:15:00|1011.3|1010.1|1011.3|1010.1|1011.3|1010.1|1010.8|1009.6|54
1752146400000|2025-07-10 11:20:00|1011.1|1009.9|1011.1|1009.9|1011.3|1010.1|1010.8|1009.6|41
1752146700000|2025-07-10 11:25:00|1011.3|1010.1|1011.3|1010.1|1011.6|1010.4|1011.1|1009.9|95
1752147000000|2025-07-10 11:30:00|1011.1|1009.9|1011.2|1010|1011.3|1010.1|1011.1|1009.9|103
1752147300000|2025-07-10 11:35:00|1011.1|1009.9|1010.3|1009.1|1011.6|1010.4|1010.3|1009.1|114
1752147600000|2025-07-10 11:40:00|1010.6|1009.4|1009.8|1008.6|1010.8|1009.6|1009.8|1008.6|126
1752147900000|2025-07-10 11:45:00|1009.6|1008.4|1009.6|1008.4|1010.3|1009.1|1009.3|1008.1|140
1752148200000|2025-07-10 11:50:00|1009.5|1008.3|1008.6|1007.4|1009.6|1008.4|1008.1|1006.9|304
1752148500000|2025-07-10 11:55:00|1008.8|1007.6|1008.1|1006.9|1008.8|1007.6|1008.1|1006.9|425
1752148800000|2025-07-10 12:00:00|1008.2|1007|1008.1|1006.9|1008.2|1007|1007.1|1005.9|305
1752149100000|2025-07-10 12:05:00|1008.3|1007.1|1008.6|1007.4|1008.8|1007.6|1008.1|1006.9|256
1752149400000|2025-07-10 12:10:00|1008.4|1007.2|1007.4|1006.2|1008.4|1007.2|1007.3|1006.1|227
1752149700000|2025-07-10 12:15:00|1007.1|1005.9|1007.6|1006.4|1007.6|1006.4|1006.9|1005.7|372
1752150000000|2025-07-10 12:20:00|1008.1|1006.9|1007.9|1006.7|1008.1|1006.9|1007.7|1006.5|227
1752150300000|2025-07-10 12:25:00|1007.8|1006.6|1007.6|1006.4|1007.9|1006.7|1006.9|1005.7|178
1752150600000|2025-07-10 12:30:00|1007.7|1006.5|1008.6|1007.4|1008.8|1007.6|1007.6|1006.4|315
1752150900000|2025-07-10 12:35:00|1008.8|1007.6|1008.1|1006.9|1008.8|1007.6|1007.6|1006.4|247
1752151200000|2025-07-10 12:40:00|1008.3|1007.1|1008|1006.8|1008.6|1007.4|1007.6|1006.4|396
1752154200000|2025-07-10 13:30:00|1007.2|1006|1008.1|1006.9|1009.6|1008.4|1006.3|1005.1|2743
1752154500000|2025-07-10 13:35:00|1008.3|1007.1|1007.8|1006.6|1010.2|1009|1007.6|1006.4|1002
1752154800000|2025-07-10 13:40:00|1008.1|1006.9|1008.6|1007.4|1009.6|1008.4|1007.4|1006.2|784
1752155100000|2025-07-10 13:45:00|1008.3|1007.1|1006.6|1005.4|1008.3|1007.1|1005.6|1004.4|1316
1752155400000|2025-07-10 13:50:00|1006.4|1005.2|1007.1|1005.9|1007.1|1005.9|1005.8|1004.6|659
1752155700000|2025-07-10 13:55:00|1007.3|1006.1|1006.6|1005.4|1007.6|1006.4|1006.6|1005.4|1778
1752156000000|2025-07-10 14:00:00|1006.7|1005.5|1007.3|1006.1|1008.3|1007.1|1006.4|1005.2|809
1752156300000|2025-07-10 14:05:00|1007.4|1006.2|1007.6|1006.4|1008.4|1007.2|1007.3|1006.1|492
1752156600000|2025-07-10 14:10:00|1007.4|1006.2|1006.9|1005.7|1007.4|1006.2|1006.6|1005.4|910
1752156900000|2025-07-10 14:15:00|1007|1005.8|1008.6|1007.4|1008.7|1007.5|1006.6|1005.4|818
1752157200000|2025-07-10 14:20:00|1008.4|1007.2|1008.1|1006.9|1008.4|1007.2|1007.1|1005.9|593
1752157500000|2025-07-10 14:25:00|1008.3|1007.1|1009.3|1008.1|1009.4|1008.2|1008.1|1006.9|987
1752157800000|2025-07-10 14:30:00|1009.2|1008|1008.9|1007.7|1009.8|1008.6|1008.6|1007.4|1015
1752158100000|2025-07-10 14:35:00|1008.8|1007.6|1009.3|1008.1|1009.9|1008.7|1008.8|1007.6|592
1752158400000|2025-07-10 14:40:00|1009.4|1008.2|1010.1|1008.9|1010.1|1008.9|1009.1|1007.9|721
1752158700000|2025-07-10 14:45:00|1009.9|1008.7|1010.8|1009.6|1011.1|1009.9|1009.9|1008.7|746
1752159000000|2025-07-10 14:50:00|1010.6|1009.4|1009.3|1008.1|1010.8|1009.6|1009.3|1008.1|847
1752159300000|2025-07-10 14:55:00|1009.1|1007.9|1010.1|1008.9|1010.3|1009.1|1009.1|1007.9|920
1752159600000|2025-07-10 15:00:00|1010.3|1009.1|1009.8|1008.6|1010.3|1009.1|1009.6|1008.4|853
1752159900000|2025-07-10 15:05:00|1009.7|1008.5|1010.1|1008.9|1010.3|1009.1|1009.6|1008.4|317
1752160200000|2025-07-10 15:10:00|1010.2|1009|1009.8|1008.6|1010.6|1009.4|1009.8|1008.6|357
1752160500000|2025-07-10 15:15:00|1010.1|1008.9|1010.3|1009.1|1010.3|1009.1|1009.6|1008.4|379
1752160800000|2025-07-10 15:20:00|1010.6|1009.4|1010.6|1009.4|1010.8|1009.6|1010.1|1008.9|663
1752161100000|2025-07-10 15:25:00|1010.3|1009.1|1010.1|1008.9|1010.6|1009.4|1009.8|1008.6|354
1752161400000|2025-07-10 15:30:00|1010.3|1009.1|1010.1|1008.9|1010.3|1009.1|1010.1|1008.9|592
1752161700000|2025-07-10 15:35:00|1010|1008.8|1010.1|1008.9|1010.6|1009.4|1009.8|1008.6|1072
1752162000000|2025-07-10 15:40:00|1010|1008.8|1010.3|1009.1|1010.6|1009.4|1009.8|1008.6|389
1752162300000|2025-07-10 15:45:00|1010.2|1009|1010.6|1009.4|1010.6|1009.4|1010.1|1008.9|589
1752162600000|2025-07-10 15:50:00|1010.3|1009.1|1009.8|1008.6|1010.3|1009.1|1009.8|1008.6|354
1752162900000|2025-07-10 15:55:00|1010.1|1008.9|1010.6|1009.4|1010.7|1009.5|1010.1|1008.9|373
1752163200000|2025-07-10 16:00:00|1010.3|1009.1|1010.8|1009.6|1010.8|1009.6|1010.3|1009.1|125
1752163500000|2025-07-10 16:05:00|1011.1|1009.9|1012.1|1010.9|1012.1|1010.9|1011.1|1009.9|546
1752163800000|2025-07-10 16:10:00|1012.3|1011.1|1012.8|1011.6|1012.8|1011.6|1012.1|1010.9|958
1752164100000|2025-07-10 16:15:00|1013.1|1011.9|1013.3|1012.1|1013.6|1012.4|1012.6|1011.4|787
1752164400000|2025-07-10 16:20:00|1013.6|1012.4|1014.3|1013.1|1014.8|1013.6|1013.3|1012.1|1005
1752164700000|2025-07-10 16:25:00|1014.6|1013.4|1014.6|1013.4|1015.1|1013.9|1014.1|1012.9|356
1752165000000|2025-07-10 16:30:00|1014.3|1013.1|1013.1|1011.9|1014.3|1013.1|1013.1|1011.9|611
1752165300000|2025-07-10 16:35:00|1012.8|1011.6|1013.3|1012.1|1013.6|1012.4|1012.8|1011.6|288
1752165600000|2025-07-10 16:40:00|1013.6|1012.4|1012.6|1011.4|1013.6|1012.4|1012.4|1011.2|386
1752165900000|2025-07-10 16:45:00|1012.7|1011.5|1012.3|1011.1|1013.1|1011.9|1012.3|1011.1|311
1752166200000|2025-07-10 16:50:00|1012.4|1011.2|1012.8|1011.6|1012.8|1011.6|1012.3|1011.1|187
1752166500000|2025-07-10 16:55:00|1013.1|1011.9|1012.8|1011.6|1013.3|1012.1|1012.6|1011.4|217
1752166800000|2025-07-10 17:00:00|1012.7|1011.5|1012.6|1011.4|1012.8|1011.6|1012.6|1011.4|197
1752167100000|2025-07-10 17:05:00|1012.7|1011.5|1012.6|1011.4|1012.7|1011.5|1012.1|1010.9|387
1752167400000|2025-07-10 17:10:00|1012.3|1011.1|1013.6|1012.4|1013.6|1012.4|1011.8|1010.6|333
1752167700000|2025-07-10 17:15:00|1013.4|1012.2|1013.3|1012.1|1013.6|1012.4|1013.3|1012.1|474
1752168000000|2025-07-10 17:20:00|1013.1|1011.9|1013.4|1012.2|1013.6|1012.4|1013.1|1011.9|648
1752168300000|2025-07-10 17:25:00|1013.6|1012.4|1013.9|1012.7|1014.1|1012.9|1013.5|1012.3|408
1752168600000|2025-07-10 17:30:00|1013.7|1012.5|1013.8|1012.6|1014.1|1012.9|1013.6|1012.4|230
1752168900000|2025-07-10 17:35:00|1013.9|1012.7|1014.3|1013.1|1014.4|1013.2|1013.8|1012.6|350
1752169200000|2025-07-10 17:40:00|1014.4|1013.2|1015.4|1014.2|1015.6|1014.4|1014.3|1013.1|497
1752169500000|2025-07-10 17:45:00|1015.6|1014.4|1015.6|1014.4|1015.8|1014.6|1015.1|1013.9|575
1752169800000|2025-07-10 17:50:00|1015.5|1014.3|1015.7|1014.5|1015.9|1014.7|1015.4|1014.2|340
1752170100000|2025-07-10 17:55:00|1015.6|1014.4|1016.6|1015.4|1017.1|1015.9|1015.6|1014.4|865
1752170400000|2025-07-10 18:00:00|1016.4|1015.2|1016.9|1015.7|1017.1|1015.9|1016.3|1015.1|664
1752170700000|2025-07-10 18:05:00|1017|1015.8|1016.6|1015.4|1017.1|1015.9|1016.6|1015.4|577
1752171000000|2025-07-10 18:10:00|1016.8|1015.6|1016.3|1015.1|1017.4|1016.2|1016.1|1014.9|1843
1752171300000|2025-07-10 18:15:00|1016.4|1015.2|1016.6|1015.4|1017.1|1015.9|1016.1|1014.9|1506
1752192000000|2025-07-11 00:00:00|1016.8|1015.6|1016.6|1015.4|1017.6|1016.4|1016.4|1015.2|489
1752192300000|2025-07-11 00:05:00|1016.4|1015.2|1016.3|1015.1|1016.6|1015.4|1015.5|1014.3|117
1752192600000|2025-07-11 00:10:00|1016.4|1015.2|1016.1|1014.9|1016.4|1015.2|1016|1014.8|26
1752192900000|2025-07-11 00:15:00|1016.4|1015.2|1015.8|1014.6|1016.4|1015.2|1015.6|1014.4|41
1752193200000|2025-07-11 00:20:00|1015.6|1014.4|1015.9|1014.7|1016.3|1015.1|1015.4|1014.2|258
1752193500000|2025-07-11 00:25:00|1015.8|1014.6|1016.6|1015.4|1017.1|1015.9|1015.1|1013.9|272
1752193800000|2025-07-11 00:30:00|1016.4|1015.2|1016.1|1014.9|1016.4|1015.2|1015.9|1014.7|53
1752194100000|2025-07-11 00:35:00|1015.9|1014.7|1013.5|1012.3|1015.9|1014.7|1013.4|1012.2|319
1752194400000|2025-07-11 00:40:00|1013.6|1012.4|1014.8|1013.6|1015.1|1013.9|1013.4|1012.2|73
1752194700000|2025-07-11 00:45:00|1014.6|1013.4|1014.9|1013.7|1015.1|1013.9|1014.4|1013.2|37
1752195000000|2025-07-11 00:50:00|1014.6|1013.4|1014.4|1013.2|1015.1|1013.9|1014.3|1013.1|30
1752195300000|2025-07-11 00:55:00|1014.3|1013.1|1014.6|1013.4|1015|1013.8|1014.1|1012.9|85
1752195600000|2025-07-11 01:00:00|1014.5|1013.3|1015.6|1014.4|1015.9|1014.7|1014.4|1013.2|141
1752195900000|2025-07-11 01:05:00|1015.5|1014.3|1015.6|1014.4|1016.1|1014.9|1015.4|1014.2|124
1752196200000|2025-07-11 01:10:00|1015.9|1014.7|1015.1|1013.9|1015.9|1014.7|1015.1|1013.9|47
1752196500000|2025-07-11 01:15:00|1014.9|1013.7|1015.1|1013.9|1015.1|1013.9|1014.6|1013.4|35
1752196800000|2025-07-11 01:20:00|1014.9|1013.7|1015.2|1014|1015.4|1014.2|1014.9|1013.7|54
1752197100000|2025-07-11 01:25:00|1015.1|1013.9|1015.9|1014.7|1015.9|1014.7|1015.1|1013.9|63
1752197400000|2025-07-11 01:30:00|1016.1|1014.9|1016.9|1015.7|1017.2|1016|1015.9|1014.7|103
1752197700000|2025-07-11 01:35:00|1016.7|1015.5|1017.9|1016.7|1017.9|1016.7|1016.7|1015.5|235
1752198000000|2025-07-11 01:40:00|1018.1|1016.9|1017.6|1016.4|1018.4|1017.2|1017.6|1016.4|395
1752198300000|2025-07-11 01:45:00|1017.4|1016.2|1018.1|1016.9|1018.1|1016.9|1017.4|1016.2|101
1752198600000|2025-07-11 01:50:00|1017.9|1016.7|1017.4|1016.2|1018.1|1016.9|1017.2|1016|129
1752198900000|2025-07-11 01:55:00|1017.3|1016.1|1018.6|1017.4|1018.6|1017.4|1017.1|1015.9|156
1752199200000|2025-07-11 02:00:00|1018.5|1017.3|1019.1|1017.9|1019.1|1017.9|1018.2|1017|135
1752199500000|2025-07-11 02:05:00|1019|1017.8|1018.9|1017.7|1019.4|1018.2|1018.9|1017.7|95
1752199800000|2025-07-11 02:10:00|1018.7|1017.5|1018.2|1017|1019.2|1018|1018.2|1017|242
1752200100000|2025-07-11 02:15:00|1018.3|1017.1|1017.9|1016.7|1018.3|1017.1|1017.6|1016.4|109
1752200400000|2025-07-11 02:20:00|1017.8|1016.6|1017.7|1016.5|1017.9|1016.7|1017.5|1016.3|55
1752200700000|2025-07-11 02:25:00|1017.8|1016.6|1017.5|1016.3|1017.9|1016.7|1017.5|1016.3|46
1752201000000|2025-07-11 02:30:00|1017.6|1016.4|1018.4|1017.2|1018.6|1017.4|1017.6|1016.4|263
1752201300000|2025-07-11 02:35:00|1018.5|1017.3|1018.3|1017.1|1018.9|1017.7|1018.1|1016.9|181
1752201600000|2025-07-11 02:40:00|1018.2|1017|1017.9|1016.7|1018.4|1017.2|1017.8|1016.6|115
1752201900000|2025-07-11 02:45:00|1017.8|1016.6|1018.2|1017|1018.2|1017|1017.4|1016.2|50
1752202200000|2025-07-11 02:50:00|1018.1|1016.9|1018.2|1017|1018.2|1017|1017.7|1016.5|23
1752202500000|2025-07-11 02:55:00|1018.1|1016.9|1017.7|1016.5|1018.2|1017|1017.7|1016.5|0
1752202800000|2025-07-11 03:00:00|1017.6|1016.4|1017.7|1016.5|1017.9|1016.7|1017.4|1016.2|22
1752203100000|2025-07-11 03:05:00|1017.4|1016.2|1017.1|1015.9|1017.4|1016.2|1016.9|1015.7|63
1752203400000|2025-07-11 03:10:00|1016.9|1015.7|1016.4|1015.2|1016.9|1015.7|1016.4|1015.2|151
1752203700000|2025-07-11 03:15:00|1016.6|1015.4|1016.6|1015.4|1016.9|1015.7|1016.5|1015.3|26
1752204000000|2025-07-11 03:20:00|1016.7|1015.5|1016.7|1015.5|1016.9|1015.7|1016.6|1015.4|21
1752204300000|2025-07-11 03:25:00|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|8
1752204600000|2025-07-11 03:30:00|1016.8|1015.6|1016.7|1015.5|1016.9|1015.7|1016.7|1015.5|24
1752204900000|2025-07-11 03:35:00|1016.5|1015.3|1016.9|1015.7|1016.9|1015.7|1016.5|1015.3|14
1752205200000|2025-07-11 03:40:00|1016.8|1015.6|1016.9|1015.7|1016.9|1015.7|1016.7|1015.5|20
1752205500000|2025-07-11 03:45:00|1016.8|1015.6|1016.9|1015.7|1016.9|1015.7|1016.8|1015.6|10
1752205800000|2025-07-11 03:50:00|1017.1|1015.9|1017|1015.8|1017.1|1015.9|1017|1015.8|6
1752206400000|2025-07-11 04:00:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1017.1|1015.9|0
1752206700000|2025-07-11 04:05:00|||||||||1
1752207000000|2025-07-11 04:10:00|||||||||10
1752207300000|2025-07-11 04:15:00|1017.4|1016.2|1017.2|1016|1017.4|1016.2|1017.2|1016|30
1752207600000|2025-07-11 04:20:00|1017.3|1016.1|1017.2|1016|1017.4|1016.2|1017.2|1016|7
1752207900000|2025-07-11 04:25:00|||||||||1
1752208500000|2025-07-11 04:35:00|1016.9|1015.7|1017|1015.8|1017.2|1016|1016.9|1015.7|10
1752208800000|2025-07-11 04:40:00|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|0
1752209100000|2025-07-11 04:45:00|1016.7|1015.5|1016.7|1015.5|1016.9|1015.7|1016.7|1015.5|15
1752210000000|2025-07-11 05:00:00|1016.9|1015.7|1016.9|1015.7|1016.9|1015.7|1016.8|1015.6|10
1752210600000|2025-07-11 05:10:00|1017.2|1016|1017.2|1016|1017.2|1016|1017|1015.8|25
1752210900000|2025-07-11 05:15:00|1016.9|1015.7|1017.2|1016|1017.2|1016|1016.9|1015.7|6
1752211200000|2025-07-11 05:20:00|1017.4|1016.2|1017.2|1016|1017.4|1016.2|1017.2|1016|21
1752211500000|2025-07-11 05:25:00|1017.4|1016.2|1017.4|1016.2|1017.7|1016.5|1017.4|1016.2|29
1752211800000|2025-07-11 05:30:00|1017.2|1016|1017.4|1016.2|1017.7|1016.5|1017.2|1016|28
1752212100000|2025-07-11 05:35:00|1017.7|1016.5|1017.7|1016.5|1017.9|1016.7|1017.7|1016.5|15
1752212400000|2025-07-11 05:40:00|1017.6|1016.4|1017.7|1016.5|1017.7|1016.5|1017.6|1016.4|12
1752212700000|2025-07-11 05:45:00|1017.6|1016.4|1017.4|1016.2|1017.7|1016.5|1017.3|1016.1|23
1752213000000|2025-07-11 05:50:00|1017.2|1016|1016.9|1015.7|1017.3|1016.1|1016.9|1015.7|14
1752213300000|2025-07-11 05:55:00|1016.7|1015.5|1016.5|1015.3|1016.8|1015.6|1016.4|1015.2|74
1752213600000|2025-07-11 06:00:00|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|38
1752213900000|2025-07-11 06:05:00|1016.5|1015.3|1016.7|1015.5|1016.7|1015.5|1016.4|1015.2|24
1752214200000|2025-07-11 06:10:00|1016.9|1015.7|1016.7|1015.5|1016.9|1015.7|1016.7|1015.5|12
1752214500000|2025-07-11 06:15:00|1016.8|1015.6|1017.1|1015.9|1017.4|1016.2|1016.8|1015.6|44
1752214800000|2025-07-11 06:20:00|1017.2|1016|1016.9|1015.7|1017.2|1016|1016.9|1015.7|8
1752215100000|2025-07-11 06:25:00|1017|1015.8|1017.4|1016.2|1017.7|1016.5|1017|1015.8|21
1752215400000|2025-07-11 06:30:00|1017.2|1016|1017.4|1016.2|1017.4|1016.2|1017.2|1016|53
1752215700000|2025-07-11 06:35:00|1017.7|1016.5|1017.7|1016.5|1017.9|1016.7|1017.7|1016.5|42
1752216000000|2025-07-11 06:40:00|1017.8|1016.6|1017.7|1016.5|1017.9|1016.7|1017.4|1016.2|113
1752216300000|2025-07-11 06:45:00|1017.4|1016.2|1017.8|1016.6|1018.1|1016.9|1017.4|1016.2|51
1752216600000|2025-07-11 06:50:00|1017.9|1016.7|1017.2|1016|1017.9|1016.7|1017.2|1016|29
1752216900000|2025-07-11 06:55:00|1016.9|1015.7|1016.7|1015.5|1016.9|1015.7|1016.4|1015.2|29
1752217200000|2025-07-11 07:00:00|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|249
1752217500000|2025-07-11 07:05:00|1016.6|1015.4|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|159
1752217800000|2025-07-11 07:10:00|1016.6|1015.4|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|96
1752218100000|2025-07-11 07:15:00|1016.7|1015.5|1016.7|1015.5|1017.2|1016|1016.7|1015.5|110
1752218400000|2025-07-11 07:20:00|1016.9|1015.7|1017.4|1016.2|1017.4|1016.2|1016.9|1015.7|46
1752218700000|2025-07-11 07:25:00|1017.2|1016|1017.2|1016|1017.4|1016.2|1017.2|1016|32
1752219000000|2025-07-11 07:30:00|1017|1015.8|1016.9|1015.7|1017.2|1016|1016.7|1015.5|40
1752219300000|2025-07-11 07:35:00|1017.1|1015.9|1017.4|1016.2|1017.4|1016.2|1016.9|1015.7|69
1752219600000|2025-07-11 07:40:00|1017.7|1016.5|1017.9|1016.7|1017.9|1016.7|1017.7|1016.5|39
1752219900000|2025-07-11 07:45:00|1017.6|1016.4|1017.2|1016|1017.6|1016.4|1017.2|1016|75
1752220200000|2025-07-11 07:50:00|1017|1015.8|1016.4|1015.2|1017|1015.8|1016.4|1015.2|44
1752220500000|2025-07-11 07:55:00|1016.7|1015.5|1016.4|1015.2|1016.7|1015.5|1016.4|1015.2|33
1752220800000|2025-07-11 08:00:00|1016.8|1015.6|1015.9|1014.7|1016.8|1015.6|1015.9|1014.7|85
1752221100000|2025-07-11 08:05:00|1015.7|1014.5|1015.7|1014.5|1015.9|1014.7|1015.7|1014.5|112
1752221400000|2025-07-11 08:10:00|1015.9|1014.7|1016.3|1015.1|1016.4|1015.2|1015.8|1014.6|125
1752221700000|2025-07-11 08:15:00|1016.4|1015.2|1016.9|1015.7|1016.9|1015.7|1016.4|1015.2|25
1752222000000|2025-07-11 08:20:00|1017.2|1016|1017.7|1016.5|1017.8|1016.6|1017|1015.8|77
1752222300000|2025-07-11 08:25:00|1017.9|1016.7|1018.4|1017.2|1018.4|1017.2|1017.8|1016.6|66
1752222600000|2025-07-11 08:30:00|1018.2|1017|1017.7|1016.5|1018.2|1017|1017.7|1016.5|37
1752222900000|2025-07-11 08:35:00|1017.9|1016.7|1017.4|1016.2|1017.9|1016.7|1017.4|1016.2|60
1752223200000|2025-07-11 08:40:00|1017.3|1016.1|1016.7|1015.5|1017.3|1016.1|1016.6|1015.4|35
1752223500000|2025-07-11 08:45:00|1016.4|1015.2|1016.4|1015.2|1016.7|1015.5|1016.2|1015|33
1752223800000|2025-07-11 08:50:00|1016.2|1015|1016.2|1015|1016.4|1015.2|1016.2|1015|46
1752224100000|2025-07-11 08:55:00|1016.3|1015.1|1016.2|1015|1016.3|1015.1|1015.7|1014.5|49
1752224400000|2025-07-11 09:00:00|1016.1|1014.9|1016.4|1015.2|1016.4|1015.2|1015.7|1014.5|140
1752224700000|2025-07-11 09:05:00|1016.2|1015|1016.2|1015|1016.4|1015.2|1016.1|1014.9|53
1752225000000|2025-07-11 09:10:00|1016.3|1015.1|1016.1|1014.9|1016.4|1015.2|1016.1|1014.9|71
1752225300000|2025-07-11 09:15:00|1015.9|1014.7|1016.2|1015|1016.2|1015|1015.9|1014.7|133
1752225600000|2025-07-11 09:20:00|||||||||51
1752225900000|2025-07-11 09:25:00|1015.9|1014.7|1015.9|1014.7|1016.2|1015|1015.9|1014.7|34
1752226200000|2025-07-11 09:30:00|1015.7|1014.5|1015.9|1014.7|1015.9|1014.7|1015.7|1014.5|31
1752226500000|2025-07-11 09:35:00|1016.2|1015|1016.2|1015|1016.4|1015.2|1015.9|1014.7|56
1752226800000|2025-07-11 09:40:00|1016.3|1015.1|1015.9|1014.7|1016.4|1015.2|1015.9|1014.7|37
1752227100000|2025-07-11 09:45:00|1016.1|1014.9|1015.9|1014.7|1016.2|1015|1015.9|1014.7|30
1752227400000|2025-07-11 09:50:00|1015.8|1014.6|1015.2|1014|1015.8|1014.6|1015.2|1014|163
1752227700000|2025-07-11 09:55:00|1015.4|1014.2|1015.4|1014.2|1015.7|1014.5|1015.2|1014|77
1752228000000|2025-07-11 10:00:00|1015.2|1014|1015.4|1014.2|1015.9|1014.7|1015.2|1014|74
1752228300000|2025-07-11 10:05:00|1015.2|1014|1015.4|1014.2|1015.4|1014.2|1015.2|1014|90
1752228600000|2025-07-11 10:10:00|1015.7|1014.5|1015.7|1014.5|1015.9|1014.7|1015.4|1014.2|31
1752228900000|2025-07-11 10:15:00|1015.5|1014.3|1015.9|1014.7|1016|1014.8|1015.4|1014.2|62
1752229200000|2025-07-11 10:20:00|1016|1014.8|1016|1014.8|1016.5|1015.3|1015.9|1014.7|53
1752229500000|2025-07-11 10:25:00|1015.9|1014.7|1016.2|1015|1016.2|1015|1015.8|1014.6|6
1752229800000|2025-07-11 10:30:00|1016.5|1015.3|1016|1014.8|1016.7|1015.5|1015.9|1014.7|56
1752230100000|2025-07-11 10:35:00|1016.2|1015|1016.6|1015.4|1016.7|1015.5|1016.2|1015|102
1752230400000|2025-07-11 10:40:00|1016.7|1015.5|1015|1013.8|1016.7|1015.5|1014.9|1013.7|237
1752230700000|2025-07-11 10:45:00|1014.9|1013.7|1015.2|1014|1015.3|1014.1|1014.9|1013.7|62
1752231000000|2025-07-11 10:50:00|1014.9|1013.7|1015|1013.8|1015.5|1014.3|1014.8|1013.6|72
1752231300000|2025-07-11 10:55:00|1015.1|1013.9|1015.2|1014|1015.2|1014|1014.7|1013.5|79
1752231600000|2025-07-11 11:00:00|1015.4|1014.2|1015.2|1014|1015.5|1014.3|1015|1013.8|130
1752231900000|2025-07-11 11:05:00|1015.4|1014.2|1014.8|1013.6|1015.4|1014.2|1014.7|1013.5|56
1752232200000|2025-07-11 11:10:00|1014.7|1013.5|1013.9|1012.7|1014.9|1013.7|1013.6|1012.4|136
1752232500000|2025-07-11 11:15:00|1014|1012.8|1014.7|1013.5|1014.9|1013.7|1014|1012.8|304
1752232800000|2025-07-11 11:20:00|1015|1013.8|1015.7|1014.5|1015.7|1014.5|1014.8|1013.6|162
1752233100000|2025-07-11 11:25:00|1016|1014.8|1015.7|1014.5|1016|1014.8|1015.5|1014.3|58
1752233400000|2025-07-11 11:30:00|1015.8|1014.6|1015|1013.8|1015.8|1014.6|1015|1013.8|18
1752233700000|2025-07-11 11:35:00|1014.9|1013.7|1014.4|1013.2|1014.9|1013.7|1014.2|1013|54
1752234000000|2025-07-11 11:40:00|1014.5|1013.3|1014.3|1013.1|1014.7|1013.5|1014.2|1013|49
1752234300000|2025-07-11 11:45:00|1014.2|1013|1014.5|1013.3|1014.5|1013.3|1013.8|1012.6|63
1752234600000|2025-07-11 11:50:00|1014.3|1013.1|1014.2|1013|1014.5|1013.3|1014.2|1013|97
1752234900000|2025-07-11 11:55:00|1014.5|1013.3|1014.5|1013.3|1014.8|1013.6|1014.4|1013.2|499
1752235200000|2025-07-11 12:00:00|1014.2|1013|1013.1|1011.9|1014.2|1013|1012.7|1011.5|251
1752235500000|2025-07-11 12:05:00|1013|1011.8|1011.9|1010.7|1013.2|1012|1011.7|1010.5|217
1752235800000|2025-07-11 12:10:00|1011.8|1010.6|1012.7|1011.5|1012.7|1011.5|1011.5|1010.3|269
1752236100000|2025-07-11 12:15:00|1013|1011.8|1012.4|1011.2|1013.2|1012|1012.4|1011.2|207
1752236400000|2025-07-11 12:20:00|1012.3|1011.1|1012.2|1011|1012.5|1011.3|1012|1010.8|117
1752236700000|2025-07-11 12:25:00|1012|1010.8|1012.2|1011|1012.5|1011.3|1011.7|1010.5|110
1752237000000|2025-07-11 12:30:00|1012|1010.8|1014.9|1013.7|1014.9|1013.7|1012|1010.8|382
1752237300000|2025-07-11 12:35:00|1014.8|1013.6|1013.7|1012.5|1015.7|1014.5|1013.7|1012.5|531
1752237600000|2025-07-11 12:40:00|1013.6|1012.4|1012.8|1011.6|1013.9|1012.7|1012.8|1011.6|279
1752240600000|2025-07-11 13:30:00|1013.3|1012.1|1014|1012.8|1015.2|1014|1012.5|1011.3|1676
1752240900000|2025-07-11 13:35:00|1014.2|1013|1015.2|1014|1015.5|1014.3|1014.2|1013|527
1752241200000|2025-07-11 13:40:00|1015|1013.8|1013.7|1012.5|1015.2|1014|1013.5|1012.3|1071
1752241500000|2025-07-11 13:45:00|1014|1012.8|1013.2|1012|1014.5|1013.3|1013.2|1012|708
1752241800000|2025-07-11 13:50:00|1013.5|1012.3|1011.5|1010.3|1013.7|1012.5|1011.5|1010.3|869
1752242100000|2025-07-11 13:55:00|1011.7|1010.5|1011|1009.8|1012.3|1011.1|1010.8|1009.6|986
1752242400000|2025-07-11 14:00:00|1010.9|1009.7|1010.5|1009.3|1011.2|1010|1010|1008.8|841
1752242700000|2025-07-11 14:05:00|1010.7|1009.5|1011.1|1009.9|1011.2|1010|1010.1|1008.9|2133
1752243000000|2025-07-11 14:10:00|1011.2|1010|1011.7|1010.5|1011.7|1010.5|1010.9|1009.7|612
1752243300000|2025-07-11 14:15:00|1011.9|1010.7|1012.4|1011.2|1013.2|1012|1011.7|1010.5|975
1752243600000|2025-07-11 14:20:00|1012.6|1011.4|1013.9|1012.7|1013.9|1012.7|1012.6|1011.4|667
1752243900000|2025-07-11 14:25:00|1014.2|1013|1015.4|1014.2|1015.9|1014.7|1014.2|1013|766
1752244200000|2025-07-11 14:30:00|1015.7|1014.5|1014.4|1013.2|1015.7|1014.5|1013.4|1012.2|1117
1752244500000|2025-07-11 14:35:00|1014.7|1013.5|1013.4|1012.2|1014.9|1013.7|1013.4|1012.2|1050
1752244800000|2025-07-11 14:40:00|1013.2|1012|1013.9|1012.7|1013.9|1012.7|1012.7|1011.5|731
1752245100000|2025-07-11 14:45:00|1013.7|1012.5|1015.2|1014|1015.4|1014.2|1013.7|1012.5|529
1752245400000|2025-07-11 14:50:00|1014.9|1013.7|1013.9|1012.7|1014.9|1013.7|1013.7|1012.5|413
1752245700000|2025-07-11 14:55:00|1013.8|1012.6|1015.4|1014.2|1015.4|1014.2|1013.7|1012.5|673
1752246000000|2025-07-11 15:00:00|1015.7|1014.5|1015.4|1014.2|1015.7|1014.5|1014.7|1013.5|674
1752246300000|2025-07-11 15:05:00|1015.2|1014|1014.4|1013.2|1015.4|1014.2|1014.4|1013.2|325
1752246600000|2025-07-11 15:10:00|1014.5|1013.3|1013.7|1012.5|1014.5|1013.3|1013.7|1012.5|642
1752246900000|2025-07-11 15:15:00|1013.4|1012.2|1014.2|1013|1014.2|1013|1013.4|1012.2|420
1752247200000|2025-07-11 15:20:00|1014.9|1013.7|1015.2|1014|1015.9|1014.7|1014.7|1013.5|621
1752247500000|2025-07-11 15:25:00|1015.4|1014.2|1015.4|1014.2|1016.4|1015.2|1015.4|1014.2|588
1752247800000|2025-07-11 15:30:00|1015.3|1014.1|1015.4|1014.2|1015.4|1014.2|1013.9|1012.7|628
1752248100000|2025-07-11 15:35:00|1015.2|1014|1015.9|1014.7|1016.2|1015|1015.2|1014|339
1752248400000|2025-07-11 15:40:00|1015.7|1014.5|1015.7|1014.5|1016.4|1015.2|1015.7|1014.5|335
1752248700000|2025-07-11 15:45:00|1015.9|1014.7|1016.4|1015.2|1016.5|1015.3|1015.7|1014.5|598
1752249000000|2025-07-11 15:50:00|1016.7|1015.5|1016.4|1015.2|1016.7|1015.5|1015.9|1014.7|475
1752249300000|2025-07-11 15:55:00|1016.5|1015.3|1015.9|1014.7|1016.5|1015.3|1015.7|1014.5|645
1752249600000|2025-07-11 16:00:00|1015.8|1014.6|1007.7|1006.5|1015.8|1014.6|1006.2|1005|4308
1752249900000|2025-07-11 16:05:00|1008|1006.8|1007.3|1006.1|1009|1007.8|1007|1005.8|1964
1752250200000|2025-07-11 16:10:00|1007.5|1006.3|1010.7|1009.5|1011.2|1010|1007.2|1006|1384
1752250500000|2025-07-11 16:15:00|1010.8|1009.6|1010.7|1009.5|1011.7|1010.5|1009.5|1008.3|1000
1752250800000|2025-07-11 16:20:00|1010.9|1009.7|1010.7|1009.5|1011.4|1010.2|1009.4|1008.2|866
1752251100000|2025-07-11 16:25:00|1010.8|1009.6|1011.9|1010.7|1012.2|1011|1010.7|1009.5|512
1752251400000|2025-07-11 16:30:00|1012.2|1011|1011.7|1010.5|1012.7|1011.5|1011.7|1010.5|982
1752251700000|2025-07-11 16:35:00|1011.5|1010.3|1013.2|1012|1013.7|1012.5|1011.4|1010.2|703
1752252000000|2025-07-11 16:40:00|1013.3|1012.1|1012|1010.8|1013.4|1012.2|1011.5|1010.3|628
1752252300000|2025-07-11 16:45:00|1012.2|1011|1013|1011.8|1013.2|1012|1012.2|1011|338
1752252600000|2025-07-11 16:50:00|1012.7|1011.5|1013.7|1012.5|1013.7|1012.5|1012.7|1011.5|413
1752252900000|2025-07-11 16:55:00|1013.5|1012.3|1012.5|1011.3|1013.7|1012.5|1012.5|1011.3|996
1752253200000|2025-07-11 17:00:00|1012.3|1011.1|1013.5|1012.3|1013.7|1012.5|1012.3|1011.1|248
1752253500000|2025-07-11 17:05:00|1013.6|1012.4|1012.7|1011.5|1014.2|1013|1012.7|1011.5|602
1752253800000|2025-07-11 17:10:00|1012.5|1011.3|1011.7|1010.5|1012.7|1011.5|1011.7|1010.5|320
1752254100000|2025-07-11 17:15:00|1011.8|1010.6|1012.7|1011.5|1012.7|1011.5|1011.7|1010.5|189
1752254400000|2025-07-11 17:20:00|1012.5|1011.3|1012|1010.8|1012.7|1011.5|1011.7|1010.5|183
1752254700000|2025-07-11 17:25:00|1012.1|1010.9|1012|1010.8|1012.4|1011.2|1011.5|1010.3|682
1752255000000|2025-07-11 17:30:00|1011.7|1010.5|1011.7|1010.5|1012|1010.8|1011.5|1010.3|242
1752255300000|2025-07-11 17:35:00|1012|1010.8|1011.5|1010.3|1012.2|1011|1011.5|1010.3|285
1752255600000|2025-07-11 17:40:00|1011.7|1010.5|1010.7|1009.5|1011.7|1010.5|1010.6|1009.4|408
1752255900000|2025-07-11 17:45:00|1011|1009.8|1011.2|1010|1011.2|1010|1010.7|1009.5|375
1752256200000|2025-07-11 17:50:00|1011.1|1009.9|1011|1009.8|1011.5|1010.3|1011|1009.8|690
1752256500000|2025-07-11 17:55:00|1011.1|1009.9|1010.5|1009.3|1011.2|1010|1010.2|1009|516
1752256800000|2025-07-11 18:00:00|1010.2|1009|1010|1008.8|1010.2|1009|1009.7|1008.5|540
1752257100000|2025-07-11 18:05:00|1010.2|1009|1010|1008.8|1010.2|1009|1009.2|1008|554
1752257400000|2025-07-11 18:10:00|1009.9|1008.7|1009.7|1008.5|1010.2|1009|1009.5|1008.3|2197
1752257700000|2025-07-11 18:15:00|1009.5|1008.3|1010|1008.8|1010.5|1009.3|1009.2|1008|1318
1752451200000|2025-07-14 00:00:00|1005.8|1004.6|1003.6|1002.4|1006.5|1005.3|1003.6|1002.4|1757
1752451500000|2025-07-14 00:05:00|1003.3|1002.1|1003.2|1002|1004.3|1003.1|1003.1|1001.9|1166
1752451800000|2025-07-14 00:10:00|1003.3|1002.1|1003.5|1002.3|1003.8|1002.6|1003.1|1001.9|401
1752452100000|2025-07-14 00:15:00|1003.6|1002.4|1003|1001.8|1003.6|1002.4|1003|1001.8|250
1752452400000|2025-07-14 00:20:00|1003.1|1001.9|1001.3|1000.1|1003.1|1001.9|1001.3|1000.1|710
1752452700000|2025-07-14 00:25:00|1001.4|1000.2|1002.5|1001.3|1002.5|1001.3|1001.3|1000.1|172
1752453000000|2025-07-14 00:30:00|1002.4|1001.2|1003.8|1002.6|1004.3|1003.1|1002.1|1000.9|358
1752453300000|2025-07-14 00:35:00|1003.6|1002.4|1003.6|1002.4|1003.8|1002.6|1003.3|1002.1|134
1752453600000|2025-07-14 00:40:00|1003.4|1002.2|1004.1|1002.9|1004.3|1003.1|1003.3|1002.1|114
1752453900000|2025-07-14 00:45:00|1004.3|1003.1|1004.3|1003.1|1004.8|1003.6|1004.3|1003.1|165
1752454200000|2025-07-14 00:50:00|1004.1|1002.9|1004.6|1003.4|1004.6|1003.4|1004.1|1002.9|39
1752454500000|2025-07-14 00:55:00|1005.3|1004.1|1005.8|1004.6|1006.1|1004.9|1005.3|1004.1|124
1752454800000|2025-07-14 01:00:00|1005.6|1004.4|1004.1|1002.9|1006.6|1005.4|1004.1|1002.9|369
1752455100000|2025-07-14 01:05:00|1004.3|1003.1|1005.3|1004.1|1005.3|1004.1|1004.3|1003.1|390
1752455400000|2025-07-14 01:10:00|1005.6|1004.4|1006.3|1005.1|1006.3|1005.1|1005.6|1004.4|145
1752455700000|2025-07-14 01:15:00|1006.4|1005.2|1007.6|1006.4|1007.6|1006.4|1006.3|1005.1|233
1752456000000|2025-07-14 01:20:00|1007.7|1006.5|1007.3|1006.1|1008.4|1007.2|1007.3|1006.1|322
1752456300000|2025-07-14 01:25:00|1007.5|1006.3|1008|1006.8|1008.5|1007.3|1007.1|1005.9|237
1752456600000|2025-07-14 01:30:00|1008.2|1007|1008.5|1007.3|1008.9|1007.7|1008.2|1007|355
1752456900000|2025-07-14 01:35:00|1008.4|1007.2|1008.8|1007.6|1009.6|1008.4|1008.1|1006.9|787
1752457200000|2025-07-14 01:40:00|1009|1007.8|1008.8|1007.6|1009.1|1007.9|1008.8|1007.6|84
1752457500000|2025-07-14 01:45:00|1008.9|1007.7|1009|1007.8|1009.2|1008|1008.6|1007.4|109
1752457800000|2025-07-14 01:50:00|1009.1|1007.9|1009.5|1008.3|1009.6|1008.4|1009|1007.8|65
1752458100000|2025-07-14 01:55:00|1009.6|1008.4|1009.2|1008|1009.6|1008.4|1008.6|1007.4|284
1752458400000|2025-07-14 02:00:00|1009.3|1008.1|1009.5|1008.3|1009.5|1008.3|1009|1007.8|109
1752458700000|2025-07-14 02:05:00|1009.6|1008.4|1009.6|1008.4|1009.7|1008.5|1009.5|1008.3|72
1752459000000|2025-07-14 02:10:00|1009.5|1008.3|1009.3|1008.1|1010.3|1009.1|1009.3|1008.1|217
1752459300000|2025-07-14 02:15:00|1009.2|1008|1010|1008.8|1010|1008.8|1009|1007.8|239
1752459600000|2025-07-14 02:20:00|1009.8|1008.6|1009.8|1008.6|1010|1008.8|1009.3|1008.1|246
1752459900000|2025-07-14 02:25:00|1009.6|1008.4|1009.5|1008.3|1009.6|1008.4|1009.5|1008.3|15
1752460200000|2025-07-14 02:30:00|1009.7|1008.5|1009.6|1008.4|1009.8|1008.6|1009.6|1008.4|16
1752460500000|2025-07-14 02:35:00|1009.5|1008.3|1008.8|1007.6|1009.8|1008.6|1008.8|1007.6|208
1752460800000|2025-07-14 02:40:00|1009|1007.8|1009.5|1008.3|1009.7|1008.5|1009|1007.8|173
1752461100000|2025-07-14 02:45:00|1009.6|1008.4|1010|1008.8|1010|1008.8|1009.6|1008.4|76
1752461400000|2025-07-14 02:50:00|1010.3|1009.1|1010.5|1009.3|1011|1009.8|1010.2|1009|400
1752461700000|2025-07-14 02:55:00|1010.6|1009.4|1010.3|1009.1|1010.6|1009.4|1010.2|1009|88
1752462000000|2025-07-14 03:00:00|1010.2|1009|1010.8|1009.6|1010.8|1009.6|1010.1|1008.9|78
1752462300000|2025-07-14 03:05:00|1011|1009.8|1011.3|1010.1|1011.5|1010.3|1011|1009.8|65
1752462600000|2025-07-14 03:10:00|1011.5|1010.3|1011|1009.8|1011.5|1010.3|1011|1009.8|60
1752462900000|2025-07-14 03:15:00|1011.1|1009.9|1010.9|1009.7|1011.3|1010.1|1010.9|1009.7|62
1752463200000|2025-07-14 03:20:00|1010.8|1009.6|1010.8|1009.6|1010.9|1009.7|1010.8|1009.6|34
1752463500000|2025-07-14 03:25:00|1010.9|1009.7|1010.8|1009.6|1011|1009.8|1010.8|1009.6|7
1752463800000|2025-07-14 03:30:00|1010.7|1009.5|1010.8|1009.6|1010.8|1009.6|1010.7|1009.5|9
1752464100000|2025-07-14 03:35:00|1010.6|1009.4|1010.8|1009.6|1010.8|1009.6|1010.5|1009.3|29
1752464400000|2025-07-14 03:40:00|1010.6|1009.4|1010.5|1009.3|1010.6|1009.4|1010.5|1009.3|13
1752464700000|2025-07-14 03:45:00|1010.6|1009.4|1010.8|1009.6|1010.8|1009.6|1010.6|1009.4|22
1752465000000|2025-07-14 03:50:00|1010.7|1009.5|1010.7|1009.5|1010.8|1009.6|1010.6|1009.4|9
1752465300000|2025-07-14 03:55:00|1010.6|1009.4|1010.5|1009.3|1010.6|1009.4|1010.3|1009.1|27
1752465600000|2025-07-14 04:00:00|1010.4|1009.2|1010.3|1009.1|1010.4|1009.2|1010.3|1009.1|6
1752465900000|2025-07-14 04:05:00|||||||||7
1752466200000|2025-07-14 04:10:00|1010.4|1009.2|1010.5|1009.3|1010.5|1009.3|1010.4|1009.2|16
1752466500000|2025-07-14 04:15:00|1010.7|1009.5|1010.4|1009.2|1010.7|1009.5|1010.4|1009.2|9
1752466800000|2025-07-14 04:20:00|1010.5|1009.3|1010.8|1009.6|1010.8|1009.6|1010.4|1009.2|15
1752467100000|2025-07-14 04:25:00|||||||||15
1752467400000|2025-07-14 04:30:00|||||||||5
1752467700000|2025-07-14 04:35:00|||||||||6
1752468000000|2025-07-14 04:40:00|1010.9|1009.7|1011|1009.8|1011|1009.8|1010.9|1009.7|10
1752468300000|2025-07-14 04:45:00|1011.1|1009.9|1011.3|1010.1|1011.3|1010.1|1011|1009.8|26
1752468600000|2025-07-14 04:50:00|1011.2|1010|1011.2|1010|1011.2|1010|1011.2|1010|9
1752468900000|2025-07-14 04:55:00|1011.3|1010.1|1011.4|1010.2|1011.6|1010.4|1011.3|1010.1|62
1752469200000|2025-07-14 05:00:00|1011.3|1010.1|1011.5|1010.3|1011.8|1010.6|1011.3|1010.1|46
1752469500000|2025-07-14 05:05:00|1011.6|1010.4|1011.5|1010.3|1011.6|1010.4|1011.5|1010.3|8
1752469800000|2025-07-14 05:10:00|1011.3|1010.1|1011.3|1010.1|1011.3|1010.1|1011.3|1010.1|8
1752470100000|2025-07-14 05:15:00|1011.5|1010.3|1011.5|1010.3|1011.5|1010.3|1011.5|1010.3|20
1752470400000|2025-07-14 05:20:00|1011.7|1010.5|1011.6|1010.4|1011.8|1010.6|1011.6|1010.4|21
1752470700000|2025-07-14 05:25:00|1011.5|1010.3|1011.8|1010.6|1011.8|1010.6|1011.5|1010.3|13
1752471000000|2025-07-14 05:30:00|1012|1010.8|1011.9|1010.7|1012.2|1011|1011.8|1010.6|157
1752471300000|2025-07-14 05:35:00|1011.8|1010.6|1011.8|1010.6|1012.1|1010.9|1011.7|1010.5|45
1752471600000|2025-07-14 05:40:00|1011.9|1010.7|1012.1|1010.9|1012.2|1011|1011.8|1010.6|76
1752471900000|2025-07-14 05:45:00|1012.2|1011|1011.8|1010.6|1012.2|1011|1011.5|1010.3|114
1752472200000|2025-07-14 05:50:00|1011.9|1010.7|1012|1010.8|1012.3|1011.1|1011.8|1010.6|28
1752472500000|2025-07-14 05:55:00|1011.8|1010.6|1011.8|1010.6|1012|1010.8|1011.8|1010.6|37
1752472800000|2025-07-14 06:00:00|1011.6|1010.4|1012.1|1010.9|1012.3|1011.1|1011.5|1010.3|30
1752473100000|2025-07-14 06:05:00|1012|1010.8|1011.8|1010.6|1012|1010.8|1011.6|1010.4|15
1752473400000|2025-07-14 06:10:00|1012|1010.8|1011.8|1010.6|1012|1010.8|1011.8|1010.6|54
1752473700000|2025-07-14 06:15:00|1012.1|1010.9|1012.2|1011|1012.3|1011.1|1012.1|1010.9|93
1752474000000|2025-07-14 06:20:00|1012.3|1011.1|1012.1|1010.9|1012.3|1011.1|1012.1|1010.9|16
1752474300000|2025-07-14 06:25:00|1012.2|1011|1012.6|1011.4|1012.6|1011.4|1011.9|1010.7|107
1752474600000|2025-07-14 06:30:00|1012.3|1011.1|1012.8|1011.6|1012.8|1011.6|1012.3|1011.1|42
1752474900000|2025-07-14 06:35:00|1012.6|1011.4|1012.6|1011.4|1012.8|1011.6|1012.6|1011.4|78
1752475200000|2025-07-14 06:40:00|1012.7|1011.5|1012.7|1011.5|1012.8|1011.6|1012.3|1011.1|332
1752475500000|2025-07-14 06:45:00|1012.6|1011.4|1012.8|1011.6|1012.8|1011.6|1012.6|1011.4|56
1752475800000|2025-07-14 06:50:00|1012.6|1011.4|1011.7|1010.5|1012.8|1011.6|1011.6|1010.4|41
1752476100000|2025-07-14 06:55:00|1011.6|1010.4|1010.8|1009.6|1011.6|1010.4|1010.6|1009.4|176
1752476400000|2025-07-14 07:00:00|1010.6|1009.4|1009.8|1008.6|1010.7|1009.5|1009.8|1008.6|61
1752476700000|2025-07-14 07:05:00|1009.9|1008.7|1012.1|1010.9|1012.1|1010.9|1009.9|1008.7|52
1752477000000|2025-07-14 07:10:00|1011.9|1010.7|1012.1|1010.9|1012.1|1010.9|1011.8|1010.6|19
1752477300000|2025-07-14 07:15:00|1011.8|1010.6|1011.6|1010.4|1011.8|1010.6|1011.1|1009.9|34
1752477600000|2025-07-14 07:20:00|1011.8|1010.6|1011.8|1010.6|1012.1|1010.9|1011.6|1010.4|56
1752477900000|2025-07-14 07:25:00|1012.1|1010.9|1011.8|1010.6|1012.1|1010.9|1011.7|1010.5|24
1752478200000|2025-07-14 07:30:00|1011.9|1010.7|1012.2|1011|1012.3|1011.1|1011.8|1010.6|43
1752478500000|2025-07-14 07:35:00|1012.3|1011.1|1012.8|1011.6|1012.8|1011.6|1012.1|1010.9|37
1752478800000|2025-07-14 07:40:00|1012.7|1011.5|1012.6|1011.4|1013.2|1012|1012.3|1011.1|226
1752479100000|2025-07-14 07:45:00|1012.7|1011.5|1012.3|1011.1|1012.8|1011.6|1012.2|1011|21
1752479400000|2025-07-14 07:50:00|1012.5|1011.3|1012.3|1011.1|1012.6|1011.4|1012.3|1011.1|18
1752479700000|2025-07-14 07:55:00|1012.6|1011.4|1012.5|1011.3|1012.6|1011.4|1012.3|1011.1|10
1752480000000|2025-07-14 08:00:00|1012.3|1011.1|1012.6|1011.4|1012.6|1011.4|1012.1|1010.9|4
1752480300000|2025-07-14 08:05:00|1012.5|1011.3|1012.8|1011.6|1013.1|1011.9|1012.3|1011.1|124
1752480600000|2025-07-14 08:10:00|1012.7|1011.5|1013.3|1012.1|1013.3|1012.1|1012.7|1011.5|45
1752480900000|2025-07-14 08:15:00|1013.5|1012.3|1013.3|1012.1|1013.5|1012.3|1013.1|1011.9|38
1752481200000|2025-07-14 08:20:00|1013.5|1012.3|1013.1|1011.9|1013.6|1012.4|1013.1|1011.9|48
1752481500000|2025-07-14 08:25:00|1013|1011.8|1013.3|1012.1|1013.3|1012.1|1013|1011.8|47
1752481800000|2025-07-14 08:30:00|1013.5|1012.3|1013.3|1012.1|1013.8|1012.6|1013.3|1012.1|84
1752482100000|2025-07-14 08:35:00|1013.1|1011.9|1013.3|1012.1|1013.6|1012.4|1013.1|1011.9|33
1752482400000|2025-07-14 08:40:00|1013.5|1012.3|1014.3|1013.1|1014.6|1013.4|1013.5|1012.3|234
1752482700000|2025-07-14 08:45:00|1014.6|1013.4|1014.2|1013|1014.8|1013.6|1014.1|1012.9|112
1752483000000|2025-07-14 08:50:00|1014.1|1012.9|1014.3|1013.1|1014.3|1013.1|1013.8|1012.6|28
1752483300000|2025-07-14 08:55:00|1014.4|1013.2|1014.8|1013.6|1014.9|1013.7|1014.3|1013.1|38
1752483600000|2025-07-14 09:00:00|1014.7|1013.5|1014.8|1013.6|1015|1013.8|1014.6|1013.4|93
1752483900000|2025-07-14 09:05:00|1014.7|1013.5|1014.6|1013.4|1014.8|1013.6|1014.6|1013.4|8
1752484200000|2025-07-14 09:10:00|1014.4|1013.2|1014.8|1013.6|1015.1|1013.9|1014.4|1013.2|170
1752484500000|2025-07-14 09:15:00|1014.9|1013.7|1014.8|1013.6|1014.9|1013.7|1014.6|1013.4|30
1752484800000|2025-07-14 09:20:00|1014.7|1013.5|1014.6|1013.4|1014.7|1013.5|1014.4|1013.2|36
1752485100000|2025-07-14 09:25:00|1014.8|1013.6|1014.8|1013.6|1014.8|1013.6|1014.6|1013.4|36
1752485400000|2025-07-14 09:30:00|1014.9|1013.7|1014.8|1013.6|1015.1|1013.9|1014.8|1013.6|50
1752485700000|2025-07-14 09:35:00|1014.9|1013.7|1014.5|1013.3|1014.9|1013.7|1014.3|1013.1|54
1752486000000|2025-07-14 09:40:00|1014.4|1013.2|1014.5|1013.3|1014.8|1013.6|1014.4|1013.2|24
1752486300000|2025-07-14 09:45:00|1014.4|1013.2|1014.6|1013.4|1014.7|1013.5|1014.4|1013.2|18
1752486600000|2025-07-14 09:50:00|1014.8|1013.6|1014.8|1013.6|1014.9|1013.7|1014.6|1013.4|52
1752486900000|2025-07-14 09:55:00|1014.9|1013.7|1015.1|1013.9|1015.1|1013.9|1014.8|1013.6|18
1752487200000|2025-07-14 10:00:00|1015.3|1014.1|1015.1|1013.9|1015.3|1014.1|1014.9|1013.7|40
1752487500000|2025-07-14 10:05:00|1015|1013.8|1015.1|1013.9|1015.4|1014.2|1014.9|1013.7|73
1752487800000|2025-07-14 10:10:00|1015|1013.8|1014.9|1013.7|1015.6|1014.4|1014.7|1013.5|153
1752488100000|2025-07-14 10:15:00|1015|1013.8|1015.4|1014.2|1015.4|1014.2|1014.6|1013.4|180
1752488400000|2025-07-14 10:20:00|1015.3|1014.1|1014.6|1013.4|1015.4|1014.2|1014.6|1013.4|38
1752488700000|2025-07-14 10:25:00|1014.7|1013.5|1014.9|1013.7|1014.9|1013.7|1014.7|1013.5|21
1752489000000|2025-07-14 10:30:00|1015|1013.8|1014.6|1013.4|1015|1013.8|1014.4|1013.2|90
1752489300000|2025-07-14 10:35:00|1014.4|1013.2|1014.6|1013.4|1014.6|1013.4|1014.1|1012.9|130
1752489600000|2025-07-14 10:40:00|1014.5|1013.3|1014.1|1012.9|1014.6|1013.4|1014.1|1012.9|59
1752489900000|2025-07-14 10:45:00|1013.9|1012.7|1013.8|1012.6|1013.9|1012.7|1013.8|1012.6|70
1752490200000|2025-07-14 10:50:00|1013.9|1012.7|1013.1|1011.9|1013.9|1012.7|1013.1|1011.9|193
1752490500000|2025-07-14 10:55:00|1013.4|1012.2|1014.1|1012.9|1014.3|1013.1|1013.3|1012.1|204
1752490800000|2025-07-14 11:00:00|1014.2|1013|1014.6|1013.4|1014.6|1013.4|1014.1|1012.9|62
1752491100000|2025-07-14 11:05:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.1|1012.9|34
1752491400000|2025-07-14 11:10:00|1015.1|1013.9|1014.8|1013.6|1015.2|1014|1014.7|1013.5|94
1752491700000|2025-07-14 11:15:00|1014.9|1013.7|1015.4|1014.2|1015.4|1014.2|1014.8|1013.6|72
1752492000000|2025-07-14 11:20:00|1015.6|1014.4|1014.9|1013.7|1015.7|1014.5|1014.9|1013.7|68
1752492300000|2025-07-14 11:25:00|1014.8|1013.6|1014.6|1013.4|1014.9|1013.7|1014.4|1013.2|56
1752492600000|2025-07-14 11:30:00|1014.7|1013.5|1014.3|1013.1|1015.1|1013.9|1014.3|1013.1|86
1752492900000|2025-07-14 11:35:00|1014.4|1013.2|1015.8|1014.6|1016.1|1014.9|1014.3|1013.1|186
1752493200000|2025-07-14 11:40:00|1015.6|1014.4|1015.8|1014.6|1016.3|1015.1|1015.6|1014.4|263
1752493500000|2025-07-14 11:45:00|1015.6|1014.4|1016.6|1015.4|1016.6|1015.4|1015.6|1014.4|293
1752493800000|2025-07-14 11:50:00|1016.4|1015.2|1016.1|1014.9|1016.4|1015.2|1016.1|1014.9|102
1752494100000|2025-07-14 11:55:00|1015.9|1014.7|1015.5|1014.3|1016.1|1014.9|1015.1|1013.9|277
1752494400000|2025-07-14 12:00:00|1015.4|1014.2|1016.9|1015.7|1016.9|1015.7|1015.1|1013.9|392
1752494700000|2025-07-14 12:05:00|1017.1|1015.9|1016.6|1015.4|1017.4|1016.2|1016.5|1015.3|268
1752495000000|2025-07-14 12:10:00|1016.5|1015.3|1015.4|1014.2|1016.6|1015.4|1015.4|1014.2|139
1752495300000|2025-07-14 12:15:00|1015.6|1014.4|1015.5|1014.3|1016.1|1014.9|1015.4|1014.2|329
1752495600000|2025-07-14 12:20:00|1015.6|1014.4|1015.5|1014.3|1015.6|1014.4|1014.9|1013.7|108
1752495900000|2025-07-14 12:25:00|1015.4|1014.2|1014.9|1013.7|1015.5|1014.3|1014.9|1013.7|242
1752496200000|2025-07-14 12:30:00|1014.8|1013.6|1013.6|1012.4|1014.9|1013.7|1013.6|1012.4|282
1752496500000|2025-07-14 12:35:00|1013.4|1012.2|1013.6|1012.4|1013.7|1012.5|1013.1|1011.9|217
1752496800000|2025-07-14 12:40:00|1013.4|1012.2|1013.6|1012.4|1013.9|1012.7|1013.2|1012|280
1752499800000|2025-07-14 13:30:00|1013.4|1012.2|1014.3|1013.1|1014.4|1013.2|1011.6|1010.4|2736
1752500100000|2025-07-14 13:35:00|1014.4|1013.2|1013.6|1012.4|1015.1|1013.9|1013.4|1012.2|1136
1752500400000|2025-07-14 13:40:00|1013.4|1012.2|1012.9|1011.7|1014.1|1012.9|1012.8|1011.6|1002
1752500700000|2025-07-14 13:45:00|1013|1011.8|1013.4|1012.2|1014.1|1012.9|1012.4|1011.2|729
1752501000000|2025-07-14 13:50:00|1013.3|1012.1|1011.7|1010.5|1013.3|1012.1|1011.6|1010.4|995
1752501300000|2025-07-14 13:55:00|1011.6|1010.4|1010.8|1009.6|1011.6|1010.4|1010.1|1008.9|858
1752501600000|2025-07-14 14:00:00|1010.6|1009.4|1008.4|1007.2|1010.6|1009.4|1008.4|1007.2|716
1752501900000|2025-07-14 14:05:00|1008.1|1006.9|1006.9|1005.7|1008.1|1006.9|1006.9|1005.7|905
1752502200000|2025-07-14 14:10:00|1006.7|1005.5|1007.2|1006|1007.4|1006.2|1006.4|1005.2|1334
1752502500000|2025-07-14 14:15:00|1007.1|1005.9|1009.6|1008.4|1009.9|1008.7|1007.1|1005.9|1533
1752502800000|2025-07-14 14:20:00|1009.4|1008.2|1011.4|1010.2|1011.4|1010.2|1009.4|1008.2|1342
1752503100000|2025-07-14 14:25:00|1011.2|1010|1010.9|1009.7|1012.1|1010.9|1010.6|1009.4|1265
1752503400000|2025-07-14 14:30:00|1010.6|1009.4|1010.4|1009.2|1010.6|1009.4|1009.1|1007.9|561
1752503700000|2025-07-14 14:35:00|1010.6|1009.4|1010.1|1008.9|1010.6|1009.4|1009.9|1008.7|610
1752504000000|2025-07-14 14:40:00|1010.4|1009.2|1009.9|1008.7|1010.9|1009.7|1009.9|1008.7|303
1752504300000|2025-07-14 14:45:00|1010|1008.8|1010.4|1009.2|1010.6|1009.4|1009.3|1008.1|581
1752504600000|2025-07-14 14:50:00|1010.6|1009.4|1012.1|1010.9|1012.1|1010.9|1010.6|1009.4|687
1752504900000|2025-07-14 14:55:00|1012.4|1011.2|1011.4|1010.2|1012.6|1011.4|1011.4|1010.2|516
1752505200000|2025-07-14 15:00:00|1011.6|1010.4|1011.9|1010.7|1012.9|1011.7|1011.1|1009.9|507
1752505500000|2025-07-14 15:05:00|1012|1010.8|1011.1|1009.9|1012.6|1011.4|1010.9|1009.7|936
1752505800000|2025-07-14 15:10:00|1010.6|1009.4|1010.6|1009.4|1010.9|1009.7|1010.4|1009.2|371
1752506100000|2025-07-14 15:15:00|1010.7|1009.5|1008.9|1007.7|1010.7|1009.5|1008.9|1007.7|573
1752506400000|2025-07-14 15:20:00|1008.7|1007.5|1008.4|1007.2|1008.9|1007.7|1008.2|1007|586
1752506700000|2025-07-14 15:25:00|1008.6|1007.4|1008.2|1007|1009.2|1008|1008.2|1007|480
1752507000000|2025-07-14 15:30:00|1008.3|1007.1|1010.4|1009.2|1010.4|1009.2|1008.3|1007.1|549
1752507300000|2025-07-14 15:35:00|1010.5|1009.3|1010.9|1009.7|1010.9|1009.7|1010.1|1008.9|222
1752507600000|2025-07-14 15:40:00|1010.7|1009.5|1010.1|1008.9|1010.9|1009.7|1010.1|1008.9|498
1752507900000|2025-07-14 15:45:00|1010.2|1009|1009.2|1008|1010.2|1009|1009.1|1007.9|237
1752508200000|2025-07-14 15:50:00|1009.1|1007.9|1008.6|1007.4|1009.4|1008.2|1008.4|1007.2|342
1752508500000|2025-07-14 15:55:00|1008.5|1007.3|1007.9|1006.7|1008.7|1007.5|1007.9|1006.7|383
1752508800000|2025-07-14 16:00:00|1007.7|1006.5|1008.2|1007|1008.4|1007.2|1007.7|1006.5|194
1752509100000|2025-07-14 16:05:00|1008.4|1007.2|1008.2|1007|1008.4|1007.2|1008.2|1007|287
1752509400000|2025-07-14 16:10:00|1008.1|1006.9|1007.9|1006.7|1008.1|1006.9|1007.7|1006.5|590
1752509700000|2025-07-14 16:15:00|1007.7|1006.5|1007.7|1006.5|1007.7|1006.5|1007.2|1006|291
1752510000000|2025-07-14 16:20:00|1007.8|1006.6|1007.7|1006.5|1007.9|1006.7|1007.4|1006.2|218
1752510300000|2025-07-14 16:25:00|1007.6|1006.4|1008.7|1007.5|1008.7|1007.5|1007.5|1006.3|466
1752510600000|2025-07-14 16:30:00|1008.9|1007.7|1009.2|1008|1009.4|1008.2|1008.7|1007.5|358
1752510900000|2025-07-14 16:35:00|1009.3|1008.1|1009.7|1008.5|1009.7|1008.5|1009.2|1008|246
1752511200000|2025-07-14 16:40:00|1009.6|1008.4|1008.7|1007.5|1009.6|1008.4|1008.7|1007.5|465
1752511500000|2025-07-14 16:45:00|1008.9|1007.7|1008.4|1007.2|1008.9|1007.7|1008.2|1007|283
1752511800000|2025-07-14 16:50:00|1008.6|1007.4|1008.4|1007.2|1008.7|1007.5|1008.2|1007|354
1752512100000|2025-07-14 16:55:00|1008.5|1007.3|1008.9|1007.7|1009.2|1008|1008.4|1007.2|385
1752512400000|2025-07-14 17:00:00|1009.2|1008|1008.9|1007.7|1009.2|1008|1008.9|1007.7|115
1752512700000|2025-07-14 17:05:00|1008.7|1007.5|1008.7|1007.5|1008.9|1007.7|1008.4|1007.2|187
1752513000000|2025-07-14 17:10:00|1008.5|1007.3|1008.2|1007|1008.7|1007.5|1007.9|1006.7|335
1752513300000|2025-07-14 17:15:00|1008.4|1007.2|1008.2|1007|1008.7|1007.5|1008.2|1007|258
1752513600000|2025-07-14 17:20:00|1008.3|1007.1|1008.9|1007.7|1008.9|1007.7|1008.3|1007.1|167
1752513900000|2025-07-14 17:25:00|1009.2|1008|1009.6|1008.4|1009.7|1008.5|1009.2|1008|250
1752514200000|2025-07-14 17:30:00|1009.7|1008.5|1010.4|1009.2|1010.4|1009.2|1009.2|1008|714
1752514500000|2025-07-14 17:35:00|||||||||173
1752514800000|2025-07-14 17:40:00|1010.2|1009|1010.4|1009.2|1010.4|1009.2|1010.2|1009|283
1752515100000|2025-07-14 17:45:00|1010.7|1009.5|1010.4|1009.2|1010.9|1009.7|1010.2|1009|434
1752515400000|2025-07-14 17:50:00|1010.2|1009|1010.4|1009.2|1010.4|1009.2|1010.2|1009|190
1752515700000|2025-07-14 17:55:00|1010.9|1009.7|1010.7|1009.5|1011.2|1010|1010.7|1009.5|1039
1752516000000|2025-07-14 18:00:00|1010.4|1009.2|1009.7|1008.5|1010.9|1009.7|1009.7|1008.5|423
1752516300000|2025-07-14 18:05:00|1009.9|1008.7|1010.9|1009.7|1010.9|1009.7|1009.7|1008.5|476
1752516600000|2025-07-14 18:10:00|1010.7|1009.5|1009.9|1008.7|1011.2|1010|1009.7|1008.5|2292
1752516900000|2025-07-14 18:15:00|1010.2|1009|1010.2|1009|1010.4|1009.2|1009.7|1008.5|1334
1752537600000|2025-07-15 00:00:00|1008|1006.8|1010.3|1009.1|1010.7|1009.5|1007.5|1006.3|519
1752537900000|2025-07-15 00:05:00|1010.5|1009.3|1011.5|1010.3|1011.8|1010.6|1010.2|1009|226
1752538200000|2025-07-15 00:10:00|1011.2|1010|1010.5|1009.3|1011.2|1010|1010.4|1009.2|110
1752538500000|2025-07-15 00:15:00|1010.6|1009.4|1010.7|1009.5|1011|1009.8|1010.6|1009.4|144
1752538800000|2025-07-15 00:20:00|1010.5|1009.3|1010.2|1009|1010.5|1009.3|1010.2|1009|38
1752539100000|2025-07-15 00:25:00|1010|1008.8|1009.7|1008.5|1010|1008.8|1009.7|1008.5|37
1752539400000|2025-07-15 00:30:00|1009.9|1008.7|1009.7|1008.5|1009.9|1008.7|1009.7|1008.5|54
1752539700000|2025-07-15 00:35:00|||||||||1
1752540000000|2025-07-15 00:40:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|46
1752540300000|2025-07-15 00:45:00|1009.4|1008.2|1009|1007.8|1009.5|1008.3|1009|1007.8|47
1752540600000|2025-07-15 00:50:00|1009.2|1008|1009.4|1008.2|1009.5|1008.3|1009|1007.8|27
1752540900000|2025-07-15 00:55:00|1009.5|1008.3|1009.5|1008.3|1009.7|1008.5|1009.5|1008.3|33
1752541200000|2025-07-15 01:00:00|1009.6|1008.4|1010.2|1009|1010.5|1009.3|1009.5|1008.3|154
1752541500000|2025-07-15 01:05:00|1010.5|1009.3|1010|1008.8|1011|1009.8|1009.6|1008.4|272
1752541800000|2025-07-15 01:10:00|1009.7|1008.5|1009.5|1008.3|1009.7|1008.5|1009.5|1008.3|86
1752542100000|2025-07-15 01:15:00|1009.2|1008|1009|1007.8|1009.2|1008|1009|1007.8|33
1752542400000|2025-07-15 01:20:00|1009.2|1008|1009.2|1008|1009.2|1008|1009.2|1008|101
1752542700000|2025-07-15 01:25:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.2|1008|34
1752543000000|2025-07-15 01:30:00|1009.7|1008.5|1009.9|1008.7|1010|1008.8|1009.6|1008.4|33
1752543300000|2025-07-15 01:35:00|1010|1008.8|1009.4|1008.2|1010|1008.8|1009.4|1008.2|200
1752543600000|2025-07-15 01:40:00|1009.5|1008.3|1009|1007.8|1009.5|1008.3|1008.7|1007.5|118
1752543900000|2025-07-15 01:45:00|1008.9|1007.7|1009.6|1008.4|1009.7|1008.5|1008.7|1007.5|103
1752544200000|2025-07-15 01:50:00|1009.7|1008.5|1010.5|1009.3|1010.5|1009.3|1009.5|1008.3|75
1752544500000|2025-07-15 01:55:00|1010.7|1009.5|1011|1009.8|1011.2|1010|1010.5|1009.3|100
1752544800000|2025-07-15 02:00:00|1010.9|1009.7|1010.7|1009.5|1011.2|1010|1010.7|1009.5|41
1752545100000|2025-07-15 02:05:00|1010.6|1009.4|1010.3|1009.1|1010.7|1009.5|1010.2|1009|122
1752545400000|2025-07-15 02:10:00|1010.2|1009|1010.4|1009.2|1010.6|1009.4|1010.2|1009|78
1752545700000|2025-07-15 02:15:00|1010.3|1009.1|1010.2|1009|1010.4|1009.2|1010.2|1009|2
1752546000000|2025-07-15 02:20:00|1010.5|1009.3|1011.5|1010.3|1011.5|1010.3|1010.5|1009.3|153
1752546300000|2025-07-15 02:25:00|1011.3|1010.1|1011.5|1010.3|1011.7|1010.5|1011.2|1010|109
1752546600000|2025-07-15 02:30:00|1011.6|1010.4|1011.6|1010.4|1011.7|1010.5|1011.5|1010.3|19
1752546900000|2025-07-15 02:35:00|1011.5|1010.3|1011.2|1010|1011.5|1010.3|1011.2|1010|48
1752547200000|2025-07-15 02:40:00|1011|1009.8|1010.5|1009.3|1011|1009.8|1010.5|1009.3|45
1752547500000|2025-07-15 02:45:00|1010.4|1009.2|1010.2|1009|1010.5|1009.3|1010|1008.8|116
1752547800000|2025-07-15 02:50:00|1010|1008.8|1009.7|1008.5|1010|1008.8|1009.6|1008.4|115
1752548100000|2025-07-15 02:55:00|1009.8|1008.6|1009.2|1008|1009.8|1008.6|1009.2|1008|35
1752548400000|2025-07-15 03:00:00|1009.5|1008.3|1008.7|1007.5|1009.5|1008.3|1008.5|1007.3|82
1752548700000|2025-07-15 03:05:00|1008.6|1007.4|1008.7|1007.5|1008.7|1007.5|1008.6|1007.4|10
1752549000000|2025-07-15 03:10:00|1008.6|1007.4|1008|1006.8|1008.7|1007.5|1007.7|1006.5|151
1752549300000|2025-07-15 03:15:00|1008.2|1007|1008.1|1006.9|1008.2|1007|1008.1|1006.9|42
1752549600000|2025-07-15 03:20:00|1008|1006.8|1008.5|1007.3|1008.5|1007.3|1008|1006.8|19
1752549900000|2025-07-15 03:25:00|1008.7|1007.5|1008.5|1007.3|1008.7|1007.5|1008.5|1007.3|8
1752550200000|2025-07-15 03:30:00|1008.7|1007.5|1008.7|1007.5|1009|1007.8|1008.7|1007.5|16
1752550500000|2025-07-15 03:35:00|||||||||3
1752550800000|2025-07-15 03:40:00|||||||||2
1752551100000|2025-07-15 03:45:00|1008.6|1007.4|1008.5|1007.3|1008.6|1007.4|1008.5|1007.3|4
1752551400000|2025-07-15 03:50:00|||||||||2
1752552000000|2025-07-15 04:00:00|1008.7|1007.5|1009|1007.8|1009.2|1008|1008.5|1007.3|74
1752552300000|2025-07-15 04:05:00|||||||||33
1752552600000|2025-07-15 04:10:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009|1007.8|9
1752552900000|2025-07-15 04:15:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009|1007.8|38
1752553200000|2025-07-15 04:20:00|1009|1007.8|1007.7|1006.5|1009|1007.8|1007.5|1006.3|350
1752553500000|2025-07-15 04:25:00|1007.9|1006.7|1007.7|1006.5|1007.9|1006.7|1007.6|1006.4|12
1752553800000|2025-07-15 04:30:00|1007.9|1006.7|1007.9|1006.7|1007.9|1006.7|1007.9|1006.7|114
1752554100000|2025-07-15 04:35:00|1008|1006.8|1008|1006.8|1008|1006.8|1008|1006.8|3
1752554400000|2025-07-15 04:40:00|1008.1|1006.9|1008.1|1006.9|1008.1|1006.9|1008.1|1006.9|2
1752554700000|2025-07-15 04:45:00|1008.2|1007|1008|1006.8|1008.2|1007|1008|1006.8|0
1752555000000|2025-07-15 04:50:00|1008.2|1007|1008.2|1007|1008.2|1007|1008.2|1007|5
1752555300000|2025-07-15 04:55:00|1008.1|1006.9|1008.2|1007|1008.2|1007|1008.1|1006.9|6
1752555600000|2025-07-15 05:00:00|1008.1|1006.9|1008.3|1007.1|1008.3|1007.1|1008.1|1006.9|2
1752555900000|2025-07-15 05:05:00|1008.2|1007|1008.5|1007.3|1008.5|1007.3|1008.2|1007|8
1752556200000|2025-07-15 05:10:00|||||||||3
1752556500000|2025-07-15 05:15:00|1008.7|1007.5|1008.8|1007.6|1008.8|1007.6|1008.6|1007.4|9
1752556800000|2025-07-15 05:20:00|1008.5|1007.3|1008.5|1007.3|1008.7|1007.5|1008.5|1007.3|12
1752557100000|2025-07-15 05:25:00|1008.7|1007.5|1008.7|1007.5|1008.8|1007.6|1008.7|1007.5|9
1752557400000|2025-07-15 05:30:00|1008.8|1007.6|1008.5|1007.3|1009|1007.8|1008.3|1007.1|33
1752557700000|2025-07-15 05:35:00|1008.4|1007.2|1008.1|1006.9|1008.4|1007.2|1007.9|1006.7|32
1752558000000|2025-07-15 05:40:00|1008.2|1007|1008.3|1007.1|1008.5|1007.3|1008.2|1007|11
1752558300000|2025-07-15 05:45:00|1008.5|1007.3|1008.5|1007.3|1008.9|1007.7|1008.5|1007.3|42
1752558600000|2025-07-15 05:50:00|1008.8|1007.6|1008.8|1007.6|1009|1007.8|1008.5|1007.3|31
1752558900000|2025-07-15 05:55:00|1008.6|1007.4|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|10
1752559200000|2025-07-15 06:00:00|1008.1|1006.9|1007.8|1006.6|1008.4|1007.2|1007.8|1006.6|47
1752559500000|2025-07-15 06:05:00|1007.5|1006.3|1008|1006.8|1008|1006.8|1007.5|1006.3|22
1752559800000|2025-07-15 06:10:00|1007.9|1006.7|1008|1006.8|1008|1006.8|1007.5|1006.3|18
1752560100000|2025-07-15 06:15:00|1007.8|1006.6|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|43
1752560400000|2025-07-15 06:20:00|1007.4|1006.2|1007.8|1006.6|1008|1006.8|1007.4|1006.2|14
1752560700000|2025-07-15 06:25:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|53
1752561000000|2025-07-15 06:30:00|1007.8|1006.6|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|21
1752561300000|2025-07-15 06:35:00|1007.6|1006.4|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|47
1752561600000|2025-07-15 06:40:00|1007.2|1006|1007.5|1006.3|1007.6|1006.4|1007.2|1006|41
1752561900000|2025-07-15 06:45:00|1007.6|1006.4|1007.5|1006.3|1007.7|1006.5|1007.5|1006.3|42
1752562200000|2025-07-15 06:50:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.5|1006.3|89
1752562500000|2025-07-15 06:55:00|1007.5|1006.3|1007.6|1006.4|1007.8|1006.6|1007.3|1006.1|93
1752562800000|2025-07-15 07:00:00|1007.7|1006.5|1006.8|1005.6|1007.8|1006.6|1006.8|1005.6|107
1752563100000|2025-07-15 07:05:00|1006.9|1005.7|1006.5|1005.3|1006.9|1005.7|1006.5|1005.3|181
1752563400000|2025-07-15 07:10:00|1006.7|1005.5|1006.6|1005.4|1006.8|1005.6|1006.5|1005.3|63
1752563700000|2025-07-15 07:15:00|1006.5|1005.3|1007|1005.8|1007|1005.8|1006.5|1005.3|70
1752564000000|2025-07-15 07:20:00|1007.2|1006|1007.4|1006.2|1007.5|1006.3|1007.2|1006|40
1752564300000|2025-07-15 07:25:00|1007.5|1006.3|1008|1006.8|1008|1006.8|1007.3|1006.1|42
1752564600000|2025-07-15 07:30:00|1008.1|1006.9|1009|1007.8|1009|1007.8|1008|1006.8|94
1752564900000|2025-07-15 07:35:00|1008.9|1007.7|1009.3|1008.1|1009.5|1008.3|1008.5|1007.3|145
1752565200000|2025-07-15 07:40:00|1009|1007.8|1009|1007.8|1009.3|1008.1|1008.8|1007.6|24
1752565500000|2025-07-15 07:45:00|1008.8|1007.6|1008.5|1007.3|1008.8|1007.6|1008.2|1007|54
1752565800000|2025-07-15 07:50:00|1008.4|1007.2|1007.8|1006.6|1008.4|1007.2|1007.7|1006.5|33
1752566100000|2025-07-15 07:55:00|1007.7|1006.5|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|42
1752566400000|2025-07-15 08:00:00|1007.8|1006.6|1008.5|1007.3|1008.5|1007.3|1007.6|1006.4|48
1752566700000|2025-07-15 08:05:00|1008.3|1007.1|1008.3|1007.1|1008.5|1007.3|1008|1006.8|75
1752567000000|2025-07-15 08:10:00|1008.5|1007.3|1009|1007.8|1009|1007.8|1008.5|1007.3|28
1752567300000|2025-07-15 08:15:00|1008.8|1007.6|1009.8|1008.6|1009.8|1008.6|1008.8|1007.6|152
1752567600000|2025-07-15 08:20:00|1010|1008.8|1009.8|1008.6|1010.5|1009.3|1009.5|1008.3|99
1752567900000|2025-07-15 08:25:00|1009.5|1008.3|1009.5|1008.3|1009.6|1008.4|1009.3|1008.1|24
1752568200000|2025-07-15 08:30:00|1009.8|1008.6|1009.8|1008.6|1009.8|1008.6|1009.5|1008.3|45
1752568500000|2025-07-15 08:35:00|1009.9|1008.7|1010|1008.8|1010.3|1009.1|1009.9|1008.7|34
1752568800000|2025-07-15 08:40:00|1010.3|1009.1|1010.3|1009.1|1010.8|1009.6|1010.3|1009.1|93
1752569100000|2025-07-15 08:45:00|1010.5|1009.3|1009.8|1008.6|1010.5|1009.3|1009.8|1008.6|85
1752569400000|2025-07-15 08:50:00|1009.6|1008.4|1009.3|1008.1|1009.6|1008.4|1009.3|1008.1|25
1752569700000|2025-07-15 08:55:00|1009.4|1008.2|1009.3|1008.1|1009.4|1008.2|1009.3|1008.1|15
1752570000000|2025-07-15 09:00:00|1009.5|1008.3|1009.8|1008.6|1009.8|1008.6|1009.3|1008.1|32
1752570300000|2025-07-15 09:05:00|1010|1008.8|1009.5|1008.3|1010|1008.8|1009.5|1008.3|57
1752570600000|2025-07-15 09:10:00|1009.7|1008.5|1009.3|1008.1|1009.8|1008.6|1009|1007.8|65
1752570900000|2025-07-15 09:15:00|1009.5|1008.3|1008.5|1007.3|1009.5|1008.3|1008.5|1007.3|122
1752571200000|2025-07-15 09:20:00|1008.7|1007.5|1008.5|1007.3|1008.8|1007.6|1008|1006.8|43
1752571500000|2025-07-15 09:25:00|1008.4|1007.2|1008.5|1007.3|1008.8|1007.6|1008|1006.8|39
1752571800000|2025-07-15 09:30:00|1008.3|1007.1|1007.8|1006.6|1008.3|1007.1|1007.8|1006.6|19
1752572100000|2025-07-15 09:35:00|1007.5|1006.3|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|31
1752572400000|2025-07-15 09:40:00|1007.4|1006.2|1007.3|1006.1|1007.5|1006.3|1007.3|1006.1|115
1752572700000|2025-07-15 09:45:00|1007.5|1006.3|1008|1006.8|1008|1006.8|1007.5|1006.3|101
1752573000000|2025-07-15 09:50:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|24
1752573300000|2025-07-15 09:55:00|1007.4|1006.2|1007|1005.8|1007.5|1006.3|1007|1005.8|106
1752573600000|2025-07-15 10:00:00|1007.2|1006|1006.8|1005.6|1007.3|1006.1|1006.8|1005.6|33
1752573900000|2025-07-15 10:05:00|1006.9|1005.7|1006.5|1005.3|1006.9|1005.7|1006.3|1005.1|80
1752574200000|2025-07-15 10:10:00|1006.6|1005.4|1006.5|1005.3|1006.8|1005.6|1006.3|1005.1|125
1752574500000|2025-07-15 10:15:00|1006.6|1005.4|1006.5|1005.3|1007|1005.8|1006.5|1005.3|34
1752574800000|2025-07-15 10:20:00|1006.7|1005.5|1006.9|1005.7|1007.1|1005.9|1006.5|1005.3|61
1752575100000|2025-07-15 10:25:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.5|1005.3|19
1752575400000|2025-07-15 10:30:00|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.5|1005.3|32
1752575700000|2025-07-15 10:35:00|1007|1005.8|1007|1005.8|1007|1005.8|1006.8|1005.6|18
1752576000000|2025-07-15 10:40:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.8|1005.6|13
1752576300000|2025-07-15 10:45:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|13
1752576600000|2025-07-15 10:50:00|1006.7|1005.5|1006|1004.8|1006.7|1005.5|1006|1004.8|48
1752576900000|2025-07-15 10:55:00|1006.1|1004.9|1006.5|1005.3|1006.5|1005.3|1006|1004.8|40
1752577200000|2025-07-15 11:00:00|1006.8|1005.6|1008|1006.8|1008|1006.8|1006.8|1005.6|78
1752577500000|2025-07-15 11:05:00|1007.9|1006.7|1007.5|1006.3|1008|1006.8|1007.5|1006.3|21
1752577800000|2025-07-15 11:10:00|1007.4|1006.2|1008|1006.8|1008|1006.8|1007.3|1006.1|18
1752578100000|2025-07-15 11:15:00|1008.3|1007.1|1008.5|1007.3|1008.8|1007.6|1008.3|1007.1|87
1752578400000|2025-07-15 11:20:00|1008|1006.8|1008|1006.8|1008.3|1007.1|1008|1006.8|107
1752578700000|2025-07-15 11:25:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.8|1006.6|32
1752579000000|2025-07-15 11:30:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.5|1006.3|18
1752579300000|2025-07-15 11:35:00|1007.8|1006.6|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|53
1752579600000|2025-07-15 11:40:00|1007.5|1006.3|1007|1005.8|1007.5|1006.3|1006.5|1005.3|157
1752579900000|2025-07-15 11:45:00|1007.3|1006.1|1007.3|1006.1|1007.3|1006.1|1007|1005.8|61
1752580200000|2025-07-15 11:50:00|1007.5|1006.3|1007.5|1006.3|1007.8|1006.6|1007|1005.8|105
1752580500000|2025-07-15 11:55:00|1007.8|1006.6|1007.5|1006.3|1008.3|1007.1|1007.5|1006.3|164
1752580800000|2025-07-15 12:00:00|1007.7|1006.5|1006.8|1005.6|1007.8|1006.6|1006.5|1005.3|116
1752581100000|2025-07-15 12:05:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.5|1005.3|87
1752581400000|2025-07-15 12:10:00|1006.8|1005.6|1007.3|1006.1|1007.5|1006.3|1006.8|1005.6|77
1752581700000|2025-07-15 12:15:00|1007.5|1006.3|1007|1005.8|1007.5|1006.3|1007|1005.8|58
1752582000000|2025-07-15 12:20:00|1006.9|1005.7|1007.5|1006.3|1007.8|1006.6|1006.8|1005.6|201
1752582300000|2025-07-15 12:25:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.4|1006.2|310
1752582600000|2025-07-15 12:30:00|1008.3|1007.1|1008.5|1007.3|1009|1007.8|1008.3|1007.1|403
1752582900000|2025-07-15 12:35:00|1008.3|1007.1|1009|1007.8|1009|1007.8|1007.5|1006.3|370
1752583200000|2025-07-15 12:40:00|1009.3|1008.1|1009.3|1008.1|1010|1008.8|1009.3|1008.1|217
1752586200000|2025-07-15 13:30:00|1010.3|1009.1|1011.6|1010.4|1012.5|1011.3|1009.8|1008.6|1846
1752586500000|2025-07-15 13:35:00|1011.8|1010.6|1012.3|1011.1|1012.3|1011.1|1010.8|1009.6|895
1752586800000|2025-07-15 13:40:00|1012.4|1011.2|1010.6|1009.4|1012.5|1011.3|1010.3|1009.1|691
1752587100000|2025-07-15 13:45:00|1010.3|1009.1|1011|1009.8|1011.1|1009.9|1009.8|1008.6|952
1752587400000|2025-07-15 13:50:00|1011.1|1009.9|1010.5|1009.3|1012|1010.8|1010.5|1009.3|745
1752587700000|2025-07-15 13:55:00|1010.6|1009.4|1009.3|1008.1|1010.8|1009.6|1009|1007.8|1285
1752588000000|2025-07-15 14:00:00|1009.5|1008.3|1009.6|1008.4|1010.3|1009.1|1009.3|1008.1|957
1752588300000|2025-07-15 14:05:00|1009.5|1008.3|1009|1007.8|1010.3|1009.1|1009|1007.8|944
1752588600000|2025-07-15 14:10:00|1008.8|1007.6|1007.8|1006.6|1009|1007.8|1007.5|1006.3|817
1752588900000|2025-07-15 14:15:00|1008|1006.8|1008.3|1007.1|1009.3|1008.1|1007.8|1006.6|601
1752589200000|2025-07-15 14:20:00|1008.4|1007.2|1009.1|1007.9|1009.3|1008.1|1008.1|1006.9|996
1752589500000|2025-07-15 14:25:00|1009.3|1008.1|1008.6|1007.4|1009.6|1008.4|1008.6|1007.4|447
1752589800000|2025-07-15 14:30:00|1008.1|1006.9|1009.6|1008.4|1010.1|1008.9|1008.1|1006.9|990
1752590100000|2025-07-15 14:35:00|1009.7|1008.5|1009.8|1008.6|1009.8|1008.6|1008.8|1007.6|465
1752590400000|2025-07-15 14:40:00|1009.7|1008.5|1009.8|1008.6|1010.1|1008.9|1009.3|1008.1|420
1752590700000|2025-07-15 14:45:00|1009.6|1008.4|1010.1|1008.9|1011.3|1010.1|1009.6|1008.4|870
1752591000000|2025-07-15 14:50:00|1010.3|1009.1|1009.8|1008.6|1010.6|1009.4|1009.8|1008.6|206
1752591300000|2025-07-15 14:55:00|1009.6|1008.4|1010.3|1009.1|1010.3|1009.1|1009.6|1008.4|494
1752591600000|2025-07-15 15:00:00|1010.6|1009.4|1010.3|1009.1|1011.3|1010.1|1010.1|1008.9|668
1752591900000|2025-07-15 15:05:00|1010.1|1008.9|1010.8|1009.6|1011.1|1009.9|1009.6|1008.4|525
1752592200000|2025-07-15 15:10:00|1010.6|1009.4|1011.2|1010|1011.6|1010.4|1010.3|1009.1|472
1752592500000|2025-07-15 15:15:00|1011.3|1010.1|1011.8|1010.6|1011.8|1010.6|1010.8|1009.6|405
1752592800000|2025-07-15 15:20:00|1012|1010.8|1012.1|1010.9|1012.1|1010.9|1011.8|1010.6|729
1752593100000|2025-07-15 15:25:00|1011.8|1010.6|1012.6|1011.4|1012.6|1011.4|1011.3|1010.1|610
1752593400000|2025-07-15 15:30:00|1012.8|1011.6|1012.3|1011.1|1013.1|1011.9|1012.3|1011.1|742
1752593700000|2025-07-15 15:35:00|1012.4|1011.2|1010.4|1009.2|1012.4|1011.2|1010.4|1009.2|1146
1752594000000|2025-07-15 15:40:00|1010.3|1009.1|1010.6|1009.4|1011.1|1009.9|1010.3|1009.1|945
1752594300000|2025-07-15 15:45:00|1010.9|1009.7|1010.3|1009.1|1011.1|1009.9|1009.9|1008.7|557
1752594600000|2025-07-15 15:50:00|1010.4|1009.2|1009.6|1008.4|1010.8|1009.6|1009.1|1007.9|542
1752594900000|2025-07-15 15:55:00|1009.3|1008.1|1009.6|1008.4|1009.6|1008.4|1008.6|1007.4|622
1752595200000|2025-07-15 16:00:00|1009.8|1008.6|1009.1|1007.9|1010.1|1008.9|1009.1|1007.9|455
1752595500000|2025-07-15 16:05:00|1009.2|1008|1009.1|1007.9|1009.3|1008.1|1008.6|1007.4|361
1752595800000|2025-07-15 16:10:00|1008.9|1007.7|1008.1|1006.9|1008.9|1007.7|1008.1|1006.9|866
1752596100000|2025-07-15 16:15:00|1007.9|1006.7|1006.9|1005.7|1007.9|1006.7|1006.9|1005.7|1045
1752596400000|2025-07-15 16:20:00|1007.1|1005.9|1007.4|1006.2|1007.9|1006.7|1006.9|1005.7|613
1752596700000|2025-07-15 16:25:00|1007.2|1006|1007.1|1005.9|1007.8|1006.6|1007.1|1005.9|369
1752597000000|2025-07-15 16:30:00|1007.2|1006|1007.6|1006.4|1007.9|1006.7|1007.1|1005.9|249
1752597300000|2025-07-15 16:35:00|1007.7|1006.5|1007.4|1006.2|1007.9|1006.7|1007.3|1006.1|230
1752597600000|2025-07-15 16:40:00|1007.1|1005.9|1007.1|1005.9|1007.6|1006.4|1006.9|1005.7|159
1752597900000|2025-07-15 16:45:00|1007.4|1006.2|1006.7|1005.5|1007.4|1006.2|1006.6|1005.4|801
1752598200000|2025-07-15 16:50:00|1006.6|1005.4|1007.4|1006.2|1007.6|1006.4|1006.6|1005.4|411
1752598500000|2025-07-15 16:55:00|1007.6|1006.4|1007.1|1005.9|1007.6|1006.4|1006.9|1005.7|536
1752598800000|2025-07-15 17:00:00|1007.3|1006.1|1007.1|1005.9|1007.9|1006.7|1007.1|1005.9|301
1752599100000|2025-07-15 17:05:00|1006.9|1005.7|1006.6|1005.4|1006.9|1005.7|1006.4|1005.2|551
1752599400000|2025-07-15 17:10:00|1006.5|1005.3|1006.6|1005.4|1006.9|1005.7|1006.4|1005.2|287
1752599700000|2025-07-15 17:15:00|1006.5|1005.3|1006.1|1004.9|1006.6|1005.4|1006.1|1004.9|435
1752600000000|2025-07-15 17:20:00|1005.9|1004.7|1004.9|1003.7|1005.9|1004.7|1004.6|1003.4|563
1752600300000|2025-07-15 17:25:00|1005.1|1003.9|1003.9|1002.7|1005.4|1004.2|1003.8|1002.6|472
1752600600000|2025-07-15 17:30:00|1004.1|1002.9|1004.4|1003.2|1004.4|1003.2|1003.6|1002.4|666
1752600900000|2025-07-15 17:35:00|1004.3|1003.1|1003.9|1002.7|1004.4|1003.2|1003.6|1002.4|522
1752601200000|2025-07-15 17:40:00|1004.1|1002.9|1003.4|1002.2|1004.1|1002.9|1003.4|1002.2|923
1752601500000|2025-07-15 17:45:00|1003.3|1002.1|1003.7|1002.5|1003.9|1002.7|1003.3|1002.1|702
1752601800000|2025-07-15 17:50:00|1003.9|1002.7|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|665
1752602100000|2025-07-15 17:55:00|1003.6|1002.4|1003.6|1002.4|1003.6|1002.4|1003.5|1002.3|339
1752602400000|2025-07-15 18:00:00|1003.4|1002.2|1004.7|1003.5|1005.2|1004|1003.4|1002.2|1199
1752602700000|2025-07-15 18:05:00|1004.6|1003.4|1004.9|1003.7|1005.4|1004.2|1004.6|1003.4|776
1752603000000|2025-07-15 18:10:00|1004.7|1003.5|1004.9|1003.7|1005.4|1004.2|1004.5|1003.3|1915
1752603300000|2025-07-15 18:15:00|1004.7|1003.5|1005.6|1004.4|1005.7|1004.5|1004.6|1003.4|1565
1752537600000|2025-07-15 00:00:00|1008|1006.8|1010.3|1009.1|1010.7|1009.5|1007.5|1006.3|519
1752537900000|2025-07-15 00:05:00|1010.5|1009.3|1011.5|1010.3|1011.8|1010.6|1010.2|1009|226
1752538200000|2025-07-15 00:10:00|1011.2|1010|1010.5|1009.3|1011.2|1010|1010.4|1009.2|110
1752538500000|2025-07-15 00:15:00|1010.6|1009.4|1010.7|1009.5|1011|1009.8|1010.6|1009.4|144
1752538800000|2025-07-15 00:20:00|1010.5|1009.3|1010.2|1009|1010.5|1009.3|1010.2|1009|38
1752539100000|2025-07-15 00:25:00|1010|1008.8|1009.7|1008.5|1010|1008.8|1009.7|1008.5|37
1752539400000|2025-07-15 00:30:00|1009.9|1008.7|1009.7|1008.5|1009.9|1008.7|1009.7|1008.5|54
1752539700000|2025-07-15 00:35:00|||||||||1
1752540000000|2025-07-15 00:40:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|46
1752540300000|2025-07-15 00:45:00|1009.4|1008.2|1009|1007.8|1009.5|1008.3|1009|1007.8|47
1752540600000|2025-07-15 00:50:00|1009.2|1008|1009.4|1008.2|1009.5|1008.3|1009|1007.8|27
1752540900000|2025-07-15 00:55:00|1009.5|1008.3|1009.5|1008.3|1009.7|1008.5|1009.5|1008.3|33
1752541200000|2025-07-15 01:00:00|1009.6|1008.4|1010.2|1009|1010.5|1009.3|1009.5|1008.3|154
1752541500000|2025-07-15 01:05:00|1010.5|1009.3|1010|1008.8|1011|1009.8|1009.6|1008.4|272
1752541800000|2025-07-15 01:10:00|1009.7|1008.5|1009.5|1008.3|1009.7|1008.5|1009.5|1008.3|86
1752542100000|2025-07-15 01:15:00|1009.2|1008|1009|1007.8|1009.2|1008|1009|1007.8|33
1752542400000|2025-07-15 01:20:00|1009.2|1008|1009.2|1008|1009.2|1008|1009.2|1008|101
1752542700000|2025-07-15 01:25:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.2|1008|34
1752543000000|2025-07-15 01:30:00|1009.7|1008.5|1009.9|1008.7|1010|1008.8|1009.6|1008.4|33
1752543300000|2025-07-15 01:35:00|1010|1008.8|1009.4|1008.2|1010|1008.8|1009.4|1008.2|200
1752543600000|2025-07-15 01:40:00|1009.5|1008.3|1009|1007.8|1009.5|1008.3|1008.7|1007.5|118
1752543900000|2025-07-15 01:45:00|1008.9|1007.7|1009.6|1008.4|1009.7|1008.5|1008.7|1007.5|103
1752544200000|2025-07-15 01:50:00|1009.7|1008.5|1010.5|1009.3|1010.5|1009.3|1009.5|1008.3|75
1752544500000|2025-07-15 01:55:00|1010.7|1009.5|1011|1009.8|1011.2|1010|1010.5|1009.3|100
1752544800000|2025-07-15 02:00:00|1010.9|1009.7|1010.7|1009.5|1011.2|1010|1010.7|1009.5|41
1752545100000|2025-07-15 02:05:00|1010.6|1009.4|1010.3|1009.1|1010.7|1009.5|1010.2|1009|122
1752545400000|2025-07-15 02:10:00|1010.2|1009|1010.4|1009.2|1010.6|1009.4|1010.2|1009|78
1752545700000|2025-07-15 02:15:00|1010.3|1009.1|1010.2|1009|1010.4|1009.2|1010.2|1009|2
1752546000000|2025-07-15 02:20:00|1010.5|1009.3|1011.5|1010.3|1011.5|1010.3|1010.5|1009.3|153
1752546300000|2025-07-15 02:25:00|1011.3|1010.1|1011.5|1010.3|1011.7|1010.5|1011.2|1010|109
1752546600000|2025-07-15 02:30:00|1011.6|1010.4|1011.6|1010.4|1011.7|1010.5|1011.5|1010.3|19
1752546900000|2025-07-15 02:35:00|1011.5|1010.3|1011.2|1010|1011.5|1010.3|1011.2|1010|48
1752547200000|2025-07-15 02:40:00|1011|1009.8|1010.5|1009.3|1011|1009.8|1010.5|1009.3|45
1752547500000|2025-07-15 02:45:00|1010.4|1009.2|1010.2|1009|1010.5|1009.3|1010|1008.8|116
1752547800000|2025-07-15 02:50:00|1010|1008.8|1009.7|1008.5|1010|1008.8|1009.6|1008.4|115
1752548100000|2025-07-15 02:55:00|1009.8|1008.6|1009.2|1008|1009.8|1008.6|1009.2|1008|35
1752548400000|2025-07-15 03:00:00|1009.5|1008.3|1008.7|1007.5|1009.5|1008.3|1008.5|1007.3|82
1752548700000|2025-07-15 03:05:00|1008.6|1007.4|1008.7|1007.5|1008.7|1007.5|1008.6|1007.4|10
1752549000000|2025-07-15 03:10:00|1008.6|1007.4|1008|1006.8|1008.7|1007.5|1007.7|1006.5|151
1752549300000|2025-07-15 03:15:00|1008.2|1007|1008.1|1006.9|1008.2|1007|1008.1|1006.9|42
1752549600000|2025-07-15 03:20:00|1008|1006.8|1008.5|1007.3|1008.5|1007.3|1008|1006.8|19
1752549900000|2025-07-15 03:25:00|1008.7|1007.5|1008.5|1007.3|1008.7|1007.5|1008.5|1007.3|8
1752550200000|2025-07-15 03:30:00|1008.7|1007.5|1008.7|1007.5|1009|1007.8|1008.7|1007.5|16
1752550500000|2025-07-15 03:35:00|||||||||3
1752550800000|2025-07-15 03:40:00|||||||||2
1752551100000|2025-07-15 03:45:00|1008.6|1007.4|1008.5|1007.3|1008.6|1007.4|1008.5|1007.3|4
1752551400000|2025-07-15 03:50:00|||||||||2
1752552000000|2025-07-15 04:00:00|1008.7|1007.5|1009|1007.8|1009.2|1008|1008.5|1007.3|74
1752552300000|2025-07-15 04:05:00|||||||||33
1752552600000|2025-07-15 04:10:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009|1007.8|9
1752552900000|2025-07-15 04:15:00|1009.2|1008|1009.1|1007.9|1009.2|1008|1009|1007.8|38
1752553200000|2025-07-15 04:20:00|1009|1007.8|1007.7|1006.5|1009|1007.8|1007.5|1006.3|350
1752553500000|2025-07-15 04:25:00|1007.9|1006.7|1007.7|1006.5|1007.9|1006.7|1007.6|1006.4|12
1752553800000|2025-07-15 04:30:00|1007.9|1006.7|1007.9|1006.7|1007.9|1006.7|1007.9|1006.7|114
1752554100000|2025-07-15 04:35:00|1008|1006.8|1008|1006.8|1008|1006.8|1008|1006.8|3
1752554400000|2025-07-15 04:40:00|1008.1|1006.9|1008.1|1006.9|1008.1|1006.9|1008.1|1006.9|2
1752554700000|2025-07-15 04:45:00|1008.2|1007|1008|1006.8|1008.2|1007|1008|1006.8|0
1752555000000|2025-07-15 04:50:00|1008.2|1007|1008.2|1007|1008.2|1007|1008.2|1007|5
1752555300000|2025-07-15 04:55:00|1008.1|1006.9|1008.2|1007|1008.2|1007|1008.1|1006.9|6
1752555600000|2025-07-15 05:00:00|1008.1|1006.9|1008.3|1007.1|1008.3|1007.1|1008.1|1006.9|2
1752555900000|2025-07-15 05:05:00|1008.2|1007|1008.5|1007.3|1008.5|1007.3|1008.2|1007|8
1752556200000|2025-07-15 05:10:00|||||||||3
1752556500000|2025-07-15 05:15:00|1008.7|1007.5|1008.8|1007.6|1008.8|1007.6|1008.6|1007.4|9
1752556800000|2025-07-15 05:20:00|1008.5|1007.3|1008.5|1007.3|1008.7|1007.5|1008.5|1007.3|12
1752557100000|2025-07-15 05:25:00|1008.7|1007.5|1008.7|1007.5|1008.8|1007.6|1008.7|1007.5|9
1752557400000|2025-07-15 05:30:00|1008.8|1007.6|1008.5|1007.3|1009|1007.8|1008.3|1007.1|33
1752557700000|2025-07-15 05:35:00|1008.4|1007.2|1008.1|1006.9|1008.4|1007.2|1007.9|1006.7|32
1752558000000|2025-07-15 05:40:00|1008.2|1007|1008.3|1007.1|1008.5|1007.3|1008.2|1007|11
1752558300000|2025-07-15 05:45:00|1008.5|1007.3|1008.5|1007.3|1008.9|1007.7|1008.5|1007.3|42
1752558600000|2025-07-15 05:50:00|1008.8|1007.6|1008.8|1007.6|1009|1007.8|1008.5|1007.3|31
1752558900000|2025-07-15 05:55:00|1008.6|1007.4|1008.3|1007.1|1008.6|1007.4|1008.3|1007.1|10
1752559200000|2025-07-15 06:00:00|1008.1|1006.9|1007.8|1006.6|1008.4|1007.2|1007.8|1006.6|47
1752559500000|2025-07-15 06:05:00|1007.5|1006.3|1008|1006.8|1008|1006.8|1007.5|1006.3|22
1752559800000|2025-07-15 06:10:00|1007.9|1006.7|1008|1006.8|1008|1006.8|1007.5|1006.3|18
1752560100000|2025-07-15 06:15:00|1007.8|1006.6|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|43
1752560400000|2025-07-15 06:20:00|1007.4|1006.2|1007.8|1006.6|1008|1006.8|1007.4|1006.2|14
1752560700000|2025-07-15 06:25:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|53
1752561000000|2025-07-15 06:30:00|1007.8|1006.6|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|21
1752561300000|2025-07-15 06:35:00|1007.6|1006.4|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|47
1752561600000|2025-07-15 06:40:00|1007.2|1006|1007.5|1006.3|1007.6|1006.4|1007.2|1006|41
1752561900000|2025-07-15 06:45:00|1007.6|1006.4|1007.5|1006.3|1007.7|1006.5|1007.5|1006.3|42
1752562200000|2025-07-15 06:50:00|1007.7|1006.5|1007.8|1006.6|1007.8|1006.6|1007.5|1006.3|89
1752562500000|2025-07-15 06:55:00|1007.5|1006.3|1007.6|1006.4|1007.8|1006.6|1007.3|1006.1|93
1752562800000|2025-07-15 07:00:00|1007.7|1006.5|1006.8|1005.6|1007.8|1006.6|1006.8|1005.6|107
1752563100000|2025-07-15 07:05:00|1006.9|1005.7|1006.5|1005.3|1006.9|1005.7|1006.5|1005.3|181
1752563400000|2025-07-15 07:10:00|1006.7|1005.5|1006.6|1005.4|1006.8|1005.6|1006.5|1005.3|63
1752563700000|2025-07-15 07:15:00|1006.5|1005.3|1007|1005.8|1007|1005.8|1006.5|1005.3|70
1752564000000|2025-07-15 07:20:00|1007.2|1006|1007.4|1006.2|1007.5|1006.3|1007.2|1006|40
1752564300000|2025-07-15 07:25:00|1007.5|1006.3|1008|1006.8|1008|1006.8|1007.3|1006.1|42
1752564600000|2025-07-15 07:30:00|1008.1|1006.9|1009|1007.8|1009|1007.8|1008|1006.8|94
1752564900000|2025-07-15 07:35:00|1008.9|1007.7|1009.3|1008.1|1009.5|1008.3|1008.5|1007.3|145
1752565200000|2025-07-15 07:40:00|1009|1007.8|1009|1007.8|1009.3|1008.1|1008.8|1007.6|24
1752565500000|2025-07-15 07:45:00|1008.8|1007.6|1008.5|1007.3|1008.8|1007.6|1008.2|1007|54
1752565800000|2025-07-15 07:50:00|1008.4|1007.2|1007.8|1006.6|1008.4|1007.2|1007.7|1006.5|33
1752566100000|2025-07-15 07:55:00|1007.7|1006.5|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|42
1752566400000|2025-07-15 08:00:00|1007.8|1006.6|1008.5|1007.3|1008.5|1007.3|1007.6|1006.4|48
1752566700000|2025-07-15 08:05:00|1008.3|1007.1|1008.3|1007.1|1008.5|1007.3|1008|1006.8|75
1752567000000|2025-07-15 08:10:00|1008.5|1007.3|1009|1007.8|1009|1007.8|1008.5|1007.3|28
1752567300000|2025-07-15 08:15:00|1008.8|1007.6|1009.8|1008.6|1009.8|1008.6|1008.8|1007.6|152
1752567600000|2025-07-15 08:20:00|1010|1008.8|1009.8|1008.6|1010.5|1009.3|1009.5|1008.3|99
1752567900000|2025-07-15 08:25:00|1009.5|1008.3|1009.5|1008.3|1009.6|1008.4|1009.3|1008.1|24
1752568200000|2025-07-15 08:30:00|1009.8|1008.6|1009.8|1008.6|1009.8|1008.6|1009.5|1008.3|45
1752568500000|2025-07-15 08:35:00|1009.9|1008.7|1010|1008.8|1010.3|1009.1|1009.9|1008.7|34
1752568800000|2025-07-15 08:40:00|1010.3|1009.1|1010.3|1009.1|1010.8|1009.6|1010.3|1009.1|93
1752569100000|2025-07-15 08:45:00|1010.5|1009.3|1009.8|1008.6|1010.5|1009.3|1009.8|1008.6|85
1752569400000|2025-07-15 08:50:00|1009.6|1008.4|1009.3|1008.1|1009.6|1008.4|1009.3|1008.1|25
1752569700000|2025-07-15 08:55:00|1009.4|1008.2|1009.3|1008.1|1009.4|1008.2|1009.3|1008.1|15
1752570000000|2025-07-15 09:00:00|1009.5|1008.3|1009.8|1008.6|1009.8|1008.6|1009.3|1008.1|32
1752570300000|2025-07-15 09:05:00|1010|1008.8|1009.5|1008.3|1010|1008.8|1009.5|1008.3|57
1752570600000|2025-07-15 09:10:00|1009.7|1008.5|1009.3|1008.1|1009.8|1008.6|1009|1007.8|65
1752570900000|2025-07-15 09:15:00|1009.5|1008.3|1008.5|1007.3|1009.5|1008.3|1008.5|1007.3|122
1752571200000|2025-07-15 09:20:00|1008.7|1007.5|1008.5|1007.3|1008.8|1007.6|1008|1006.8|43
1752571500000|2025-07-15 09:25:00|1008.4|1007.2|1008.5|1007.3|1008.8|1007.6|1008|1006.8|39
1752571800000|2025-07-15 09:30:00|1008.3|1007.1|1007.8|1006.6|1008.3|1007.1|1007.8|1006.6|19
1752572100000|2025-07-15 09:35:00|1007.5|1006.3|1007.5|1006.3|1007.8|1006.6|1007.5|1006.3|31
1752572400000|2025-07-15 09:40:00|1007.4|1006.2|1007.3|1006.1|1007.5|1006.3|1007.3|1006.1|115
1752572700000|2025-07-15 09:45:00|1007.5|1006.3|1008|1006.8|1008|1006.8|1007.5|1006.3|101
1752573000000|2025-07-15 09:50:00|1007.9|1006.7|1007.5|1006.3|1007.9|1006.7|1007.5|1006.3|24
1752573300000|2025-07-15 09:55:00|1007.4|1006.2|1007|1005.8|1007.5|1006.3|1007|1005.8|106
1752573600000|2025-07-15 10:00:00|1007.2|1006|1006.8|1005.6|1007.3|1006.1|1006.8|1005.6|33
1752573900000|2025-07-15 10:05:00|1006.9|1005.7|1006.5|1005.3|1006.9|1005.7|1006.3|1005.1|80
1752574200000|2025-07-15 10:10:00|1006.6|1005.4|1006.5|1005.3|1006.8|1005.6|1006.3|1005.1|125
1752574500000|2025-07-15 10:15:00|1006.6|1005.4|1006.5|1005.3|1007|1005.8|1006.5|1005.3|34
1752574800000|2025-07-15 10:20:00|1006.7|1005.5|1006.9|1005.7|1007.1|1005.9|1006.5|1005.3|61
1752575100000|2025-07-15 10:25:00|1007|1005.8|1006.8|1005.6|1007|1005.8|1006.5|1005.3|19
1752575400000|2025-07-15 10:30:00|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.5|1005.3|32
1752575700000|2025-07-15 10:35:00|1007|1005.8|1007|1005.8|1007|1005.8|1006.8|1005.6|18
1752576000000|2025-07-15 10:40:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.8|1005.6|13
1752576300000|2025-07-15 10:45:00|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|1006.8|1005.6|13
1752576600000|2025-07-15 10:50:00|1006.7|1005.5|1006|1004.8|1006.7|1005.5|1006|1004.8|48
1752576900000|2025-07-15 10:55:00|1006.1|1004.9|1006.5|1005.3|1006.5|1005.3|1006|1004.8|40
1752577200000|2025-07-15 11:00:00|1006.8|1005.6|1008|1006.8|1008|1006.8|1006.8|1005.6|78
1752577500000|2025-07-15 11:05:00|1007.9|1006.7|1007.5|1006.3|1008|1006.8|1007.5|1006.3|21
1752577800000|2025-07-15 11:10:00|1007.4|1006.2|1008|1006.8|1008|1006.8|1007.3|1006.1|18
1752578100000|2025-07-15 11:15:00|1008.3|1007.1|1008.5|1007.3|1008.8|1007.6|1008.3|1007.1|87
1752578400000|2025-07-15 11:20:00|1008|1006.8|1008|1006.8|1008.3|1007.1|1008|1006.8|107
1752578700000|2025-07-15 11:25:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.8|1006.6|32
1752579000000|2025-07-15 11:30:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.5|1006.3|18
1752579300000|2025-07-15 11:35:00|1007.8|1006.6|1007.3|1006.1|1007.8|1006.6|1007.3|1006.1|53
1752579600000|2025-07-15 11:40:00|1007.5|1006.3|1007|1005.8|1007.5|1006.3|1006.5|1005.3|157
1752579900000|2025-07-15 11:45:00|1007.3|1006.1|1007.3|1006.1|1007.3|1006.1|1007|1005.8|61
1752580200000|2025-07-15 11:50:00|1007.5|1006.3|1007.5|1006.3|1007.8|1006.6|1007|1005.8|105
1752580500000|2025-07-15 11:55:00|1007.8|1006.6|1007.5|1006.3|1008.3|1007.1|1007.5|1006.3|164
1752580800000|2025-07-15 12:00:00|1007.7|1006.5|1006.8|1005.6|1007.8|1006.6|1006.5|1005.3|116
1752581100000|2025-07-15 12:05:00|1006.9|1005.7|1007|1005.8|1007|1005.8|1006.5|1005.3|87
1752581400000|2025-07-15 12:10:00|1006.8|1005.6|1007.3|1006.1|1007.5|1006.3|1006.8|1005.6|77
1752581700000|2025-07-15 12:15:00|1007.5|1006.3|1007|1005.8|1007.5|1006.3|1007|1005.8|58
1752582000000|2025-07-15 12:20:00|1006.9|1005.7|1007.5|1006.3|1007.8|1006.6|1006.8|1005.6|201
1752582300000|2025-07-15 12:25:00|1007.8|1006.6|1008|1006.8|1008|1006.8|1007.4|1006.2|310
1752582600000|2025-07-15 12:30:00|1008.3|1007.1|1008.5|1007.3|1009|1007.8|1008.3|1007.1|403
1752582900000|2025-07-15 12:35:00|1008.3|1007.1|1009|1007.8|1009|1007.8|1007.5|1006.3|370
1752583200000|2025-07-15 12:40:00|1009.3|1008.1|1009.3|1008.1|1010|1008.8|1009.3|1008.1|217
1752586200000|2025-07-15 13:30:00|1010.3|1009.1|1011.6|1010.4|1012.5|1011.3|1009.8|1008.6|1846
1752586500000|2025-07-15 13:35:00|1011.8|1010.6|1012.3|1011.1|1012.3|1011.1|1010.8|1009.6|895
1752586800000|2025-07-15 13:40:00|1012.4|1011.2|1010.6|1009.4|1012.5|1011.3|1010.3|1009.1|691
1752587100000|2025-07-15 13:45:00|1010.3|1009.1|1011|1009.8|1011.1|1009.9|1009.8|1008.6|952
1752587400000|2025-07-15 13:50:00|1011.1|1009.9|1010.5|1009.3|1012|1010.8|1010.5|1009.3|745
1752587700000|2025-07-15 13:55:00|1010.6|1009.4|1009.3|1008.1|1010.8|1009.6|1009|1007.8|1285
1752588000000|2025-07-15 14:00:00|1009.5|1008.3|1009.6|1008.4|1010.3|1009.1|1009.3|1008.1|957
1752588300000|2025-07-15 14:05:00|1009.5|1008.3|1009|1007.8|1010.3|1009.1|1009|1007.8|944
1752588600000|2025-07-15 14:10:00|1008.8|1007.6|1007.8|1006.6|1009|1007.8|1007.5|1006.3|817
1752588900000|2025-07-15 14:15:00|1008|1006.8|1008.3|1007.1|1009.3|1008.1|1007.8|1006.6|601
1752589200000|2025-07-15 14:20:00|1008.4|1007.2|1009.1|1007.9|1009.3|1008.1|1008.1|1006.9|996
1752589500000|2025-07-15 14:25:00|1009.3|1008.1|1008.6|1007.4|1009.6|1008.4|1008.6|1007.4|447
1752589800000|2025-07-15 14:30:00|1008.1|1006.9|1009.6|1008.4|1010.1|1008.9|1008.1|1006.9|990
1752590100000|2025-07-15 14:35:00|1009.7|1008.5|1009.8|1008.6|1009.8|1008.6|1008.8|1007.6|465
1752590400000|2025-07-15 14:40:00|1009.7|1008.5|1009.8|1008.6|1010.1|1008.9|1009.3|1008.1|420
1752590700000|2025-07-15 14:45:00|1009.6|1008.4|1010.1|1008.9|1011.3|1010.1|1009.6|1008.4|870
1752591000000|2025-07-15 14:50:00|1010.3|1009.1|1009.8|1008.6|1010.6|1009.4|1009.8|1008.6|206
1752591300000|2025-07-15 14:55:00|1009.6|1008.4|1010.3|1009.1|1010.3|1009.1|1009.6|1008.4|494
1752591600000|2025-07-15 15:00:00|1010.6|1009.4|1010.3|1009.1|1011.3|1010.1|1010.1|1008.9|668
1752591900000|2025-07-15 15:05:00|1010.1|1008.9|1010.8|1009.6|1011.1|1009.9|1009.6|1008.4|525
1752592200000|2025-07-15 15:10:00|1010.6|1009.4|1011.2|1010|1011.6|1010.4|1010.3|1009.1|472
1752592500000|2025-07-15 15:15:00|1011.3|1010.1|1011.8|1010.6|1011.8|1010.6|1010.8|1009.6|405
1752592800000|2025-07-15 15:20:00|1012|1010.8|1012.1|1010.9|1012.1|1010.9|1011.8|1010.6|729
1752593100000|2025-07-15 15:25:00|1011.8|1010.6|1012.6|1011.4|1012.6|1011.4|1011.3|1010.1|610
1752593400000|2025-07-15 15:30:00|1012.8|1011.6|1012.3|1011.1|1013.1|1011.9|1012.3|1011.1|742
1752593700000|2025-07-15 15:35:00|1012.4|1011.2|1010.4|1009.2|1012.4|1011.2|1010.4|1009.2|1146
1752594000000|2025-07-15 15:40:00|1010.3|1009.1|1010.6|1009.4|1011.1|1009.9|1010.3|1009.1|945
1752594300000|2025-07-15 15:45:00|1010.9|1009.7|1010.3|1009.1|1011.1|1009.9|1009.9|1008.7|557
1752594600000|2025-07-15 15:50:00|1010.4|1009.2|1009.6|1008.4|1010.8|1009.6|1009.1|1007.9|542
1752594900000|2025-07-15 15:55:00|1009.3|1008.1|1009.6|1008.4|1009.6|1008.4|1008.6|1007.4|622
1752595200000|2025-07-15 16:00:00|1009.8|1008.6|1009.1|1007.9|1010.1|1008.9|1009.1|1007.9|455
1752595500000|2025-07-15 16:05:00|1009.2|1008|1009.1|1007.9|1009.3|1008.1|1008.6|1007.4|361
1752595800000|2025-07-15 16:10:00|1008.9|1007.7|1008.1|1006.9|1008.9|1007.7|1008.1|1006.9|866
1752596100000|2025-07-15 16:15:00|1007.9|1006.7|1006.9|1005.7|1007.9|1006.7|1006.9|1005.7|1045
1752596400000|2025-07-15 16:20:00|1007.1|1005.9|1007.4|1006.2|1007.9|1006.7|1006.9|1005.7|613
1752596700000|2025-07-15 16:25:00|1007.2|1006|1007.1|1005.9|1007.8|1006.6|1007.1|1005.9|369
1752597000000|2025-07-15 16:30:00|1007.2|1006|1007.6|1006.4|1007.9|1006.7|1007.1|1005.9|249
1752597300000|2025-07-15 16:35:00|1007.7|1006.5|1007.4|1006.2|1007.9|1006.7|1007.3|1006.1|230
1752597600000|2025-07-15 16:40:00|1007.1|1005.9|1007.1|1005.9|1007.6|1006.4|1006.9|1005.7|159
1752597900000|2025-07-15 16:45:00|1007.4|1006.2|1006.7|1005.5|1007.4|1006.2|1006.6|1005.4|801
1752598200000|2025-07-15 16:50:00|1006.6|1005.4|1007.4|1006.2|1007.6|1006.4|1006.6|1005.4|411
1752598500000|2025-07-15 16:55:00|1007.6|1006.4|1007.1|1005.9|1007.6|1006.4|1006.9|1005.7|536
1752598800000|2025-07-15 17:00:00|1007.3|1006.1|1007.1|1005.9|1007.9|1006.7|1007.1|1005.9|301
1752599100000|2025-07-15 17:05:00|1006.9|1005.7|1006.6|1005.4|1006.9|1005.7|1006.4|1005.2|551
1752599400000|2025-07-15 17:10:00|1006.5|1005.3|1006.6|1005.4|1006.9|1005.7|1006.4|1005.2|287
1752599700000|2025-07-15 17:15:00|1006.5|1005.3|1006.1|1004.9|1006.6|1005.4|1006.1|1004.9|435
1752600000000|2025-07-15 17:20:00|1005.9|1004.7|1004.9|1003.7|1005.9|1004.7|1004.6|1003.4|563
1752600300000|2025-07-15 17:25:00|1005.1|1003.9|1003.9|1002.7|1005.4|1004.2|1003.8|1002.6|472
1752600600000|2025-07-15 17:30:00|1004.1|1002.9|1004.4|1003.2|1004.4|1003.2|1003.6|1002.4|666
1752600900000|2025-07-15 17:35:00|1004.3|1003.1|1003.9|1002.7|1004.4|1003.2|1003.6|1002.4|522
1752601200000|2025-07-15 17:40:00|1004.1|1002.9|1003.4|1002.2|1004.1|1002.9|1003.4|1002.2|923
1752601500000|2025-07-15 17:45:00|1003.3|1002.1|1003.7|1002.5|1003.9|1002.7|1003.3|1002.1|702
1752601800000|2025-07-15 17:50:00|1003.9|1002.7|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|665
1752602100000|2025-07-15 17:55:00|1003.6|1002.4|1003.6|1002.4|1003.6|1002.4|1003.5|1002.3|339
1752602400000|2025-07-15 18:00:00|1003.4|1002.2|1004.7|1003.5|1005.2|1004|1003.4|1002.2|1199
1752602700000|2025-07-15 18:05:00|1004.6|1003.4|1004.9|1003.7|1005.4|1004.2|1004.6|1003.4|776
1752603000000|2025-07-15 18:10:00|1004.7|1003.5|1004.9|1003.7|1005.4|1004.2|1004.5|1003.3|1915
1752603300000|2025-07-15 18:15:00|1004.7|1003.5|1005.6|1004.4|1005.7|1004.5|1004.6|1003.4|1565
1752624000000|2025-07-16 00:00:00|1007.4|1006.2|1006.9|1005.7|1008.2|1007|1006.8|1005.6|449
1752624300000|2025-07-16 00:05:00|1007.2|1006|1007.7|1006.5|1007.9|1006.7|1007|1005.8|197
1752624600000|2025-07-16 00:10:00|1007.4|1006.2|1007.2|1006|1007.4|1006.2|1007.2|1006|41
1752624900000|2025-07-16 00:15:00|1007.4|1006.2|1007.4|1006.2|1007.4|1006.2|1007.2|1006|32
1752625200000|2025-07-16 00:20:00|1007.7|1006.5|1007.7|1006.5|1007.7|1006.5|1007.7|1006.5|15
1752625500000|2025-07-16 00:25:00|||||||||18
1752625800000|2025-07-16 00:30:00|1007.5|1006.3|1007.3|1006.1|1007.5|1006.3|1007.3|1006.1|16
1752626100000|2025-07-16 00:35:00|1007.4|1006.2|1007.9|1006.7|1007.9|1006.7|1007.2|1006|26
1752626400000|2025-07-16 00:40:00|1007.7|1006.5|1008.3|1007.1|1008.4|1007.2|1007.7|1006.5|150
1752626700000|2025-07-16 00:45:00|1008.4|1007.2|1008.7|1007.5|1008.9|1007.7|1008.4|1007.2|332
1752627000000|2025-07-16 00:50:00|1008.9|1007.7|1008.7|1007.5|1008.9|1007.7|1008.7|1007.5|118
1752627300000|2025-07-16 00:55:00|1008.9|1007.7|1008.7|1007.5|1008.9|1007.7|1008.7|1007.5|37
1752627600000|2025-07-16 01:00:00|1008.8|1007.6|1008.9|1007.7|1009.2|1008|1008.7|1007.5|253
1752627900000|2025-07-16 01:05:00|1008.7|1007.5|1009.4|1008.2|1009.6|1008.4|1008.7|1007.5|205
1752628200000|2025-07-16 01:10:00|1009.7|1008.5|1009.9|1008.7|1009.9|1008.7|1009.4|1008.2|101
1752628500000|2025-07-16 01:15:00|1009.7|1008.5|1010.2|1009|1010.4|1009.2|1009.7|1008.5|125
1752628800000|2025-07-16 01:20:00|1009.8|1008.6|1010.2|1009|1010.2|1009|1009.7|1008.5|84
1752629100000|2025-07-16 01:25:00|1010.4|1009.2|1010.6|1009.4|1010.6|1009.4|1010.2|1009|190
1752629400000|2025-07-16 01:30:00|1010.4|1009.2|1010.4|1009.2|1010.9|1009.7|1010.4|1009.2|126
1752629700000|2025-07-16 01:35:00|1010.7|1009.5|1010.6|1009.4|1010.9|1009.7|1010.2|1009|555
1752630000000|2025-07-16 01:40:00|1010.7|1009.5|1010.4|1009.2|1010.7|1009.5|1009.9|1008.7|274
1752630300000|2025-07-16 01:45:00|1010.2|1009|1010.2|1009|1010.2|1009|1009.9|1008.7|289
1752630600000|2025-07-16 01:50:00|1010.4|1009.2|1010.9|1009.7|1010.9|1009.7|1010.3|1009.1|92
1752630900000|2025-07-16 01:55:00|1010.7|1009.5|1010.5|1009.3|1010.7|1009.5|1010.4|1009.2|173
1752631200000|2025-07-16 02:00:00|1010.4|1009.2|1010.9|1009.7|1011|1009.8|1010.2|1009|330
1752631500000|2025-07-16 02:05:00|1010.8|1009.6|1010.7|1009.5|1010.8|1009.6|1010.2|1009|207
1752631800000|2025-07-16 02:10:00|1010.8|1009.6|1010.9|1009.7|1010.9|1009.7|1010.8|1009.6|20
1752632100000|2025-07-16 02:15:00|1011|1009.8|1011.2|1010|1011.2|1010|1011|1009.8|137
1752632400000|2025-07-16 02:20:00|||||||||3
1752632700000|2025-07-16 02:25:00|1011.4|1010.2|1011.4|1010.2|1011.5|1010.3|1011.4|1010.2|27
1752633000000|2025-07-16 02:30:00|1011.5|1010.3|1012.4|1011.2|1012.7|1011.5|1011.4|1010.2|745
1752633300000|2025-07-16 02:35:00|1012.5|1011.3|1012.7|1011.5|1012.7|1011.5|1012.4|1011.2|473
1752633600000|2025-07-16 02:40:00|1012.8|1011.6|1012.7|1011.5|1013.4|1012.2|1012.7|1011.5|460
1752633900000|2025-07-16 02:45:00|1012.5|1011.3|1012.4|1011.2|1012.5|1011.3|1012.4|1011.2|519
1752634200000|2025-07-16 02:50:00|1012.2|1011|1012|1010.8|1012.7|1011.5|1011.7|1010.5|583
1752634500000|2025-07-16 02:55:00|1011.9|1010.7|1011.3|1010.1|1012|1010.8|1011.2|1010|89
1752634800000|2025-07-16 03:00:00|1011.5|1010.3|1012.2|1011|1012.2|1011|1011.2|1010|521
1752635100000|2025-07-16 03:05:00|1012.4|1011.2|1012.6|1011.4|1012.7|1011.5|1012.4|1011.2|103
1752635400000|2025-07-16 03:10:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.5|1011.3|11
1752635700000|2025-07-16 03:15:00|1012.8|1011.6|1013.1|1011.9|1013.2|1012|1012.8|1011.6|193
1752636000000|2025-07-16 03:20:00|1013|1011.8|1012.2|1011|1013.2|1012|1012.2|1011|140
1752636300000|2025-07-16 03:25:00|1012.4|1011.2|1012.7|1011.5|1012.7|1011.5|1012.3|1011.1|57
1752636600000|2025-07-16 03:30:00|1012.9|1011.7|1012.8|1011.6|1012.9|1011.7|1012.7|1011.5|10
1752636900000|2025-07-16 03:35:00|1012.7|1011.5|1012.9|1011.7|1012.9|1011.7|1012.7|1011.5|49
1752637200000|2025-07-16 03:40:00|1012.7|1011.5|1012.8|1011.6|1012.9|1011.7|1012.7|1011.5|34
1752637500000|2025-07-16 03:45:00|1012.9|1011.7|1012.9|1011.7|1012.9|1011.7|1012.7|1011.5|140
1752637800000|2025-07-16 03:50:00|1012.8|1011.6|1012.9|1011.7|1012.9|1011.7|1012.8|1011.6|10
1752638100000|2025-07-16 03:55:00|1012.7|1011.5|1012.8|1011.6|1012.9|1011.7|1012.7|1011.5|36
1752638400000|2025-07-16 04:00:00|1012.9|1011.7|1012.8|1011.6|1012.9|1011.7|1012.8|1011.6|8
1752638700000|2025-07-16 04:05:00|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|1012.7|1011.5|4
1752639000000|2025-07-16 04:10:00|1012.9|1011.7|1013|1011.8|1013|1011.8|1012.7|1011.5|145
1752639300000|2025-07-16 04:15:00|1013.1|1011.9|1012.7|1011.5|1013.1|1011.9|1012.7|1011.5|27
1752639900000|2025-07-16 04:25:00|1012.9|1011.7|1012.9|1011.7|1012.9|1011.7|1012.8|1011.6|16
1752640200000|2025-07-16 04:30:00|1012.8|1011.6|1012.9|1011.7|1012.9|1011.7|1012.8|1011.6|1
1752640500000|2025-07-16 04:35:00|1012.7|1011.5|1012.9|1011.7|1012.9|1011.7|1012.7|1011.5|24
1752640800000|2025-07-16 04:40:00|1012.8|1011.6|1012.8|1011.6|1012.8|1011.6|1012.8|1011.6|2
1752641100000|2025-07-16 04:45:00|||||||||2
1752641400000|2025-07-16 04:50:00|1012.9|1011.7|1013.1|1011.9|1013.1|1011.9|1012.9|1011.7|4
1752641700000|2025-07-16 04:55:00|1013|1011.8|1013|1011.8|1013|1011.8|1012.9|1011.7|5
1752642000000|2025-07-16 05:00:00|1013.2|1012|1013.3|1012.1|1013.4|1012.2|1013.1|1011.9|40
1752642300000|2025-07-16 05:05:00|1013.4|1012.2|1013.4|1012.2|1013.4|1012.2|1013.3|1012.1|9
1752642600000|2025-07-16 05:10:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1013.4|1012.2|4
1752642900000|2025-07-16 05:15:00|1013.5|1012.3|1013.6|1012.4|1013.7|1012.5|1013.4|1012.2|21
1752643200000|2025-07-16 05:20:00|1013.5|1012.3|1013.5|1012.3|1013.7|1012.5|1013.5|1012.3|45
1752643500000|2025-07-16 05:25:00|1013.6|1012.4|1013.7|1012.5|1013.7|1012.5|1013.3|1012.1|124
1752643800000|2025-07-16 05:30:00|1013.9|1012.7|1013.8|1012.6|1013.9|1012.7|1013.4|1012.2|184
1752644100000|2025-07-16 05:35:00|1013.9|1012.7|1013.9|1012.7|1014|1012.8|1013.7|1012.5|15
1752644400000|2025-07-16 05:40:00|1013.8|1012.6|1013.9|1012.7|1013.9|1012.7|1013.5|1012.3|57
1752644700000|2025-07-16 05:45:00|1013.7|1012.5|1013.9|1012.7|1013.9|1012.7|1013.7|1012.5|43
1752645000000|2025-07-16 05:50:00|1014|1012.8|1013.8|1012.6|1014|1012.8|1013.7|1012.5|37
1752645300000|2025-07-16 05:55:00|1013.9|1012.7|1013.9|1012.7|1014|1012.8|1013.7|1012.5|22
1752645600000|2025-07-16 06:00:00|1014|1012.8|1013.7|1012.5|1014|1012.8|1013.7|1012.5|11
1752645900000|2025-07-16 06:05:00|1013.9|1012.7|1013.9|1012.7|1013.9|1012.7|1013.7|1012.5|86
1752646200000|2025-07-16 06:10:00|1013.7|1012.5|1013.7|1012.5|1013.7|1012.5|1013.5|1012.3|117
1752646500000|2025-07-16 06:15:00|||||||||74
1752646800000|2025-07-16 06:20:00|||||||||5
1752647100000|2025-07-16 06:25:00|1013.9|1012.7|1014.1|1012.9|1014.2|1013|1013.9|1012.7|39
1752647400000|2025-07-16 06:30:00|1014.2|1013|1013.9|1012.7|1014.2|1013|1013.9|1012.7|132
1752647700000|2025-07-16 06:35:00|1014|1012.8|1014.1|1012.9|1014.1|1012.9|1013.9|1012.7|15
1752648000000|2025-07-16 06:40:00|1014.2|1013|1014.2|1013|1014.2|1013|1014.2|1013|7
1752648300000|2025-07-16 06:45:00|1014.4|1013.2|1014.7|1013.5|1014.7|1013.5|1014.4|1013.2|109
1752648600000|2025-07-16 06:50:00|1014.6|1013.4|1014.7|1013.5|1014.7|1013.5|1014.4|1013.2|49
1752648900000|2025-07-16 06:55:00|1014.5|1013.3|1014.6|1013.4|1014.7|1013.5|1014.4|1013.2|165
1752649200000|2025-07-16 07:00:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1013.7|1012.5|166
1752649500000|2025-07-16 07:05:00|1014.6|1013.4|1014.7|1013.5|1014.7|1013.5|1014.4|1013.2|111
1752649800000|2025-07-16 07:10:00|1014.5|1013.3|1014.7|1013.5|1014.7|1013.5|1014.4|1013.2|94
1752650100000|2025-07-16 07:15:00|1014.5|1013.3|1014.4|1013.2|1014.5|1013.3|1014.4|1013.2|10
1752650400000|2025-07-16 07:20:00|1014.2|1013|1014.9|1013.7|1015.2|1014|1014|1012.8|299
1752650700000|2025-07-16 07:25:00|1015.2|1014|1015.4|1014.2|1015.4|1014.2|1015.2|1014|143
1752651000000|2025-07-16 07:30:00|1015.5|1014.3|1015.4|1014.2|1015.7|1014.5|1015.4|1014.2|58
1752651300000|2025-07-16 07:35:00|1015.3|1014.1|1014.9|1013.7|1015.4|1014.2|1014.9|1013.7|73
1752651600000|2025-07-16 07:40:00|1015|1013.8|1015.2|1014|1015.2|1014|1014.9|1013.7|86
1752651900000|2025-07-16 07:45:00|||||||||28
1752652200000|2025-07-16 07:50:00|1014.9|1013.7|1015.4|1014.2|1015.4|1014.2|1014.9|1013.7|66
1752652500000|2025-07-16 07:55:00|1015.3|1014.1|1014.9|1013.7|1015.3|1014.1|1014.9|1013.7|82
1752652800000|2025-07-16 08:00:00|1015.2|1014|1015.9|1014.7|1016.1|1014.9|1015.2|1014|225
1752653100000|2025-07-16 08:05:00|1015.7|1014.5|1015.2|1014|1015.8|1014.6|1015.2|1014|93
1752653400000|2025-07-16 08:10:00|1015.1|1013.9|1015.7|1014.5|1015.7|1014.5|1015.1|1013.9|79
1752653700000|2025-07-16 08:15:00|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|1015.4|1014.2|106
1752654000000|2025-07-16 08:20:00|||||||||67
1752654300000|2025-07-16 08:25:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.4|1014.2|42
1752654600000|2025-07-16 08:30:00|1015.4|1014.2|1015.2|1014|1015.5|1014.3|1015.2|1014|24
1752654900000|2025-07-16 08:35:00|1015.4|1014.2|1015.2|1014|1015.4|1014.2|1015.2|1014|43
1752655200000|2025-07-16 08:40:00|1015.1|1013.9|1015.5|1014.3|1015.5|1014.3|1015.1|1013.9|17
1752655500000|2025-07-16 08:45:00|1015.3|1014.1|1015|1013.8|1015.3|1014.1|1015|1013.8|43
1752655800000|2025-07-16 08:50:00|1014.8|1013.6|1014.7|1013.5|1015|1013.8|1014.7|1013.5|80
1752656100000|2025-07-16 08:55:00|1015|1013.8|1015.2|1014|1015.2|1014|1015|1013.8|105
1752656400000|2025-07-16 09:00:00|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|1015.5|1014.3|10
1752656700000|2025-07-16 09:05:00|1015.2|1014|1015|1013.8|1015.3|1014.1|1015|1013.8|69
1752657000000|2025-07-16 09:10:00|1014.8|1013.6|1014.7|1013.5|1015|1013.8|1014.7|1013.5|10
1752657300000|2025-07-16 09:15:00|1014.8|1013.6|1015|1013.8|1015|1013.8|1014.7|1013.5|19
1752657600000|2025-07-16 09:20:00|1014.7|1013.5|1014.6|1013.4|1015|1013.8|1014.5|1013.3|280
1752657900000|2025-07-16 09:25:00|1014.7|1013.5|1014.2|1013|1014.7|1013.5|1014.2|1013|260
1752658200000|2025-07-16 09:30:00|1014|1012.8|1013.1|1011.9|1014|1012.8|1013|1011.8|318
1752658500000|2025-07-16 09:35:00|1013|1011.8|1012.6|1011.4|1013.2|1012|1012.5|1011.3|87
1752658800000|2025-07-16 09:40:00|1012.5|1011.3|1012.7|1011.5|1012.7|1011.5|1012.4|1011.2|73
1752659100000|2025-07-16 09:45:00|1012.6|1011.4|1012.5|1011.3|1012.7|1011.5|1012.5|1011.3|116
1752659400000|2025-07-16 09:50:00|1012.6|1011.4|1013.5|1012.3|1013.6|1012.4|1012.6|1011.4|259
1752659700000|2025-07-16 09:55:00|1013.7|1012.5|1013.7|1012.5|1014|1012.8|1013.7|1012.5|32
1752660000000|2025-07-16 10:00:00|1013.5|1012.3|1013.3|1012.1|1013.5|1012.3|1013.2|1012|100
1752660300000|2025-07-16 10:05:00|1013.4|1012.2|1013.5|1012.3|1013.6|1012.4|1013.2|1012|16
1752660600000|2025-07-16 10:10:00|||||||||9
1752660900000|2025-07-16 10:15:00|1013.7|1012.5|1014|1012.8|1014|1012.8|1013.7|1012.5|44
1752661200000|2025-07-16 10:20:00|||||||||115
1752661500000|2025-07-16 10:25:00|1014.2|1013|1013.5|1012.3|1014.2|1013|1013.5|1012.3|34
1752661800000|2025-07-16 10:30:00|1013.6|1012.4|1013.2|1012|1013.7|1012.5|1013.2|1012|111
1752662100000|2025-07-16 10:35:00|1013.3|1012.1|1013.2|1012|1013.3|1012.1|1013.2|1012|156
1752662400000|2025-07-16 10:40:00|||||||||23
1752662700000|2025-07-16 10:45:00|1013.1|1011.9|1013.2|1012|1013.2|1012|1013|1011.8|14
1752663000000|2025-07-16 10:50:00|1013.5|1012.3|1013.5|1012.3|1013.5|1012.3|1013.5|1012.3|34
1752663300000|2025-07-16 10:55:00|1013.6|1012.4|1014|1012.8|1014|1012.8|1013.5|1012.3|124
1752663600000|2025-07-16 11:00:00|1013.7|1012.5|1013.2|1012|1014|1012.8|1013.2|1012|276
1752663900000|2025-07-16 11:05:00|1013.1|1011.9|1012.7|1011.5|1013.1|1011.9|1012.7|1011.5|42
1752664200000|2025-07-16 11:10:00|1012.6|1011.4|1012.7|1011.5|1012.9|1011.7|1012.4|1011.2|31
1752664500000|2025-07-16 11:15:00|1012.6|1011.4|1012.8|1011.6|1012.9|1011.7|1012.2|1011|189
1752664800000|2025-07-16 11:20:00|1012.7|1011.5|1012.9|1011.7|1013|1011.8|1012.7|1011.5|50
1752665100000|2025-07-16 11:25:00|1013|1011.8|1013.2|1012|1013.4|1012.2|1012.9|1011.7|42
1752665400000|2025-07-16 11:30:00|1013.1|1011.9|1013.2|1012|1013.2|1012|1013|1011.8|63
1752665700000|2025-07-16 11:35:00|1013|1011.8|1013|1011.8|1013.1|1011.9|1012.7|1011.5|131
1752666000000|2025-07-16 11:40:00|1012.9|1011.7|1013.5|1012.3|1013.5|1012.3|1012.7|1011.5|63
1752666300000|2025-07-16 11:45:00|1013.4|1012.2|1013.7|1012.5|1013.7|1012.5|1013.2|1012|93
1752666600000|2025-07-16 11:50:00|1013.5|1012.3|1013.4|1012.2|1013.5|1012.3|1013|1011.8|86
1752666900000|2025-07-16 11:55:00|1013.2|1012|1012.5|1011.3|1013.5|1012.3|1012.4|1011.2|141
1752667200000|2025-07-16 12:00:00|1012.8|1011.6|1013|1011.8|1013.4|1012.2|1012.7|1011.5|312
1752667500000|2025-07-16 12:05:00|1013.1|1011.9|1013.7|1012.5|1013.7|1012.5|1013|1011.8|108
1752667800000|2025-07-16 12:10:00|1013.9|1012.7|1014.2|1013|1014.5|1013.3|1013.9|1012.7|369
1752668100000|2025-07-16 12:15:00|1014.4|1013.2|1015|1013.8|1015|1013.8|1014|1012.8|152
1752668400000|2025-07-16 12:20:00|1014.9|1013.7|1014.5|1013.3|1015|1013.8|1014.2|1013|201
1752668700000|2025-07-16 12:25:00|1014.7|1013.5|1014.7|1013.5|1014.7|1013.5|1014.2|1013|145
1752669000000|2025-07-16 12:30:00|1015|1013.8|1014.7|1013.5|1015.2|1014|1014.7|1013.5|209
1752669300000|2025-07-16 12:35:00|1014.5|1013.3|1015|1013.8|1015|1013.8|1014.5|1013.3|139
1752669600000|2025-07-16 12:40:00|1014.9|1013.7|1014.7|1013.5|1015.2|1014|1014.7|1013.5|120
1752672600000|2025-07-16 13:30:00|1014.4|1013.2|1017.1|1015.9|1017.4|1016.2|1013|1011.8|4472
1752672900000|2025-07-16 13:35:00|1016.9|1015.7|1018.1|1016.9|1018.1|1016.9|1016.6|1015.4|1718
1752673200000|2025-07-16 13:40:00|1018.2|1017|1017.4|1016.2|1018.2|1017|1017.1|1015.9|1860
1752673500000|2025-07-16 13:45:00|1017.6|1016.4|1015.4|1014.2|1017.9|1016.7|1014.9|1013.7|1464
1752673800000|2025-07-16 13:50:00|1015.2|1014|1015.4|1014.2|1015.9|1014.7|1014.4|1013.2|1734
1752674100000|2025-07-16 13:55:00|1015.6|1014.4|1015.4|1014.2|1016.2|1015|1015.2|1014|530
1752674400000|2025-07-16 14:00:00|1015.5|1014.3|1016.4|1015.2|1016.4|1015.2|1014.9|1013.7|831
1752674700000|2025-07-16 14:05:00|1016.6|1015.4|1016.4|1015.2|1016.9|1015.7|1015.9|1014.7|655
1752675000000|2025-07-16 14:10:00|1016.2|1015|1015.6|1014.4|1016.2|1015|1015.4|1014.2|479
1752675300000|2025-07-16 14:15:00|1015.7|1014.5|1016.4|1015.2|1016.9|1015.7|1015.7|1014.5|406
1752675600000|2025-07-16 14:20:00|1016.6|1015.4|1016.9|1015.7|1017.2|1016|1016.6|1015.4|226
1752675900000|2025-07-16 14:25:00|1016.7|1015.5|1015.9|1014.7|1016.7|1015.5|1015.9|1014.7|576
1752676200000|2025-07-16 14:30:00|1015.7|1014.5|1015.7|1014.5|1015.9|1014.7|1014.9|1013.7|1037
1752676500000|2025-07-16 14:35:00|1015.6|1014.4|1015.7|1014.5|1016.4|1015.2|1015.4|1014.2|560
1752676800000|2025-07-16 14:40:00|1015.4|1014.2|1016.4|1015.2|1016.4|1015.2|1014.4|1013.2|456
1752677100000|2025-07-16 14:45:00|1016.2|1015|1016.1|1014.9|1016.4|1015.2|1015.9|1014.7|465
1752677400000|2025-07-16 14:50:00|1015.9|1014.7|1017.9|1016.7|1018.2|1017|1015.9|1014.7|1055
1752677700000|2025-07-16 14:55:00|1018.1|1016.9|1018.9|1017.7|1020.2|1019|1018.1|1016.9|1838
1752678000000|2025-07-16 15:00:00|1018.7|1017.5|1019.6|1018.4|1019.6|1018.4|1018.6|1017.4|659
1752678300000|2025-07-16 15:05:00|1019.7|1018.5|1020.1|1018.9|1020.2|1019|1018.9|1017.7|542
1752678600000|2025-07-16 15:10:00|1020.2|1019|1021.4|1020.2|1021.7|1020.5|1020.1|1018.9|1538
1752678900000|2025-07-16 15:15:00|1021.6|1020.4|1021.6|1020.4|1022.2|1021|1021.4|1020.2|1090
1752679200000|2025-07-16 15:20:00|1021.9|1020.7|1021.6|1020.4|1022.6|1021.4|1021.4|1020.2|688
1752679500000|2025-07-16 15:25:00|1021.9|1020.7|1022.2|1021|1022.6|1021.4|1021.9|1020.7|979
1752679800000|2025-07-16 15:30:00|1022.4|1021.2|1022.9|1021.7|1022.9|1021.7|1021.9|1020.7|1107
1752680100000|2025-07-16 15:35:00|1022.7|1021.5|1022.6|1021.4|1023.2|1022|1022.4|1021.2|985
1752680400000|2025-07-16 15:40:00|1022.7|1021.5|1022.6|1021.4|1023.1|1021.9|1022.4|1021.2|487
1752680700000|2025-07-16 15:45:00|1022.7|1021.5|1021.6|1020.4|1022.9|1021.7|1021.6|1020.4|915
1752681000000|2025-07-16 15:50:00|1021.5|1020.3|1021.9|1020.7|1022.1|1020.9|1021.2|1020|592
1752681300000|2025-07-16 15:55:00|1022|1020.8|1019.7|1018.5|1022.1|1020.9|1019.7|1018.5|1036
1752681600000|2025-07-16 16:00:00|1019.6|1018.4|1018.9|1017.7|1019.7|1018.5|1018.4|1017.2|580
1752681900000|2025-07-16 16:05:00|1018.7|1017.5|1020.1|1018.9|1020.2|1019|1018.2|1017|622
1752682200000|2025-07-16 16:10:00|1020.2|1019|1020.4|1019.2|1020.4|1019.2|1019.4|1018.2|468
1752682500000|2025-07-16 16:15:00|1020.7|1019.5|1020.9|1019.7|1021.1|1019.9|1020.2|1019|649
1752682800000|2025-07-16 16:20:00|1021.1|1019.9|1020.9|1019.7|1021.2|1020|1020.6|1019.4|360
1752683100000|2025-07-16 16:25:00|1020.7|1019.5|1019.7|1018.5|1020.8|1019.6|1019.7|1018.5|631
1752683400000|2025-07-16 16:30:00|1019.6|1018.4|1020.2|1019|1020.3|1019.1|1019.4|1018.2|246
1752683700000|2025-07-16 16:35:00|1019.9|1018.7|1020.6|1019.4|1020.7|1019.5|1019.9|1018.7|219
1752684000000|2025-07-16 16:40:00|1020.4|1019.2|1020.9|1019.7|1021.1|1019.9|1020.4|1019.2|259
1752684300000|2025-07-16 16:45:00|1020.7|1019.5|1020.9|1019.7|1021.2|1020|1020.7|1019.5|448
1752684600000|2025-07-16 16:50:00|1021.1|1019.9|1020.9|1019.7|1021.2|1020|1020.7|1019.5|420
1752684900000|2025-07-16 16:55:00|1020.7|1019.5|1020.7|1019.5|1020.8|1019.6|1020.4|1019.2|279
1752685200000|2025-07-16 17:00:00|1020.9|1019.7|1020.4|1019.2|1020.9|1019.7|1020.2|1019|412
1752685500000|2025-07-16 17:05:00|1020.7|1019.5|1021.4|1020.2|1021.4|1020.2|1020.6|1019.4|467
1752685800000|2025-07-16 17:10:00|1021.6|1020.4|1021.1|1019.9|1022.2|1021|1021.1|1019.9|692
1752686100000|2025-07-16 17:15:00|1021.2|1020|1020.7|1019.5|1021.2|1020|1020.4|1019.2|344
1752686400000|2025-07-16 17:20:00|1020.9|1019.7|1021.4|1020.2|1021.7|1020.5|1020.9|1019.7|281
1752686700000|2025-07-16 17:25:00|1021.6|1020.4|1021.9|1020.7|1021.9|1020.7|1021.4|1020.2|298
1752687000000|2025-07-16 17:30:00|1022.1|1020.9|1022.1|1020.9|1022.4|1021.2|1021.9|1020.7|427
1752687300000|2025-07-16 17:35:00|1022.4|1021.2|1021.9|1020.7|1022.4|1021.2|1021.7|1020.5|317
1752687600000|2025-07-16 17:40:00|1021.7|1020.5|1021.7|1020.5|1021.9|1020.7|1021.6|1020.4|405
1752687900000|2025-07-16 17:45:00|1021.4|1020.2|1021.5|1020.3|1021.7|1020.5|1021.4|1020.2|338
1752688200000|2025-07-16 17:50:00|1021.7|1020.5|1021.9|1020.7|1021.9|1020.7|1021.4|1020.2|471
1752688500000|2025-07-16 17:55:00|1021.7|1020.5|1021.9|1020.7|1022|1020.8|1021.7|1020.5|1921
1752688800000|2025-07-16 18:00:00|1022|1020.8|1022.7|1021.5|1023.2|1022|1021.9|1020.7|1088
1752689100000|2025-07-16 18:05:00|1022.6|1021.4|1022.7|1021.5|1023.9|1022.7|1022.5|1021.3|1420
1752689400000|2025-07-16 18:10:00|1022.8|1021.6|1023.7|1022.5|1024.9|1023.7|1022.7|1021.5|3907
1752689700000|2025-07-16 18:15:00|1023.6|1022.4|1022.9|1021.7|1023.7|1022.5|1022.7|1021.5|1289
1752710400000|2025-07-17 00:00:00|1022.4|1021.2|1022.7|1021.5|1023.2|1022|1021.4|1020.2|664
1752710700000|2025-07-17 00:05:00|1022.5|1021.3|1022.5|1021.3|1023.2|1022|1022.4|1021.2|216
1752711000000|2025-07-17 00:10:00|1022.6|1021.4|1022.5|1021.3|1022.8|1021.6|1022.4|1021.2|134
1752711300000|2025-07-17 00:15:00|1022.6|1021.4|1022.5|1021.3|1023.2|1022|1022.5|1021.3|179
1752711600000|2025-07-17 00:20:00|1022.7|1021.5|1023.2|1022|1023.2|1022|1022.7|1021.5|74
1752711900000|2025-07-17 00:25:00|1023.5|1022.3|1023.6|1022.4|1023.6|1022.4|1022.7|1021.5|195
1752712200000|2025-07-17 00:30:00|1023.5|1022.3|1023.9|1022.7|1024.2|1023|1023.5|1022.3|131
1752712500000|2025-07-17 00:35:00|1023.8|1022.6|1022.7|1021.5|1023.9|1022.7|1022.7|1021.5|152
1752712800000|2025-07-17 00:40:00|1022.9|1021.7|1022.6|1021.4|1022.9|1021.7|1022.5|1021.3|81
1752713100000|2025-07-17 00:45:00|1022.7|1021.5|1022.4|1021.2|1022.7|1021.5|1022.1|1020.9|101
1752713400000|2025-07-17 00:50:00|1022.5|1021.3|1022.7|1021.5|1022.7|1021.5|1022.5|1021.3|8
1752713700000|2025-07-17 00:55:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.5|1021.3|80
1752714000000|2025-07-17 01:00:00|1022.7|1021.5|1022.7|1021.5|1023.9|1022.7|1022.7|1021.5|174
1752714300000|2025-07-17 01:05:00|1022.8|1021.6|1023.7|1022.5|1024.2|1023|1022.7|1021.5|409
1752714600000|2025-07-17 01:10:00|1023.9|1022.7|1023.2|1022|1024.2|1023|1023.2|1022|310
1752714900000|2025-07-17 01:15:00|1023|1021.8|1022.7|1021.5|1023.2|1022|1022.7|1021.5|110
1752715200000|2025-07-17 01:20:00|1022.2|1021|1022.7|1021.5|1022.7|1021.5|1021.7|1020.5|301
1752715500000|2025-07-17 01:25:00|1022.5|1021.3|1022.4|1021.2|1022.7|1021.5|1022.3|1021.1|59
1752715800000|2025-07-17 01:30:00|1022.2|1021|1022.5|1021.3|1022.7|1021.5|1022.2|1021|141
1752716100000|2025-07-17 01:35:00|1022.2|1021|1022.4|1021.2|1022.5|1021.3|1022|1020.8|71
1752716400000|2025-07-17 01:40:00|1022.2|1021|1022.2|1021|1022.6|1021.4|1022|1020.8|140
1752716700000|2025-07-17 01:45:00|1022.1|1020.9|1022|1020.8|1022.5|1021.3|1022|1020.8|175
1752717000000|2025-07-17 01:50:00|1021.9|1020.7|1021.7|1020.5|1022|1020.8|1021.7|1020.5|18
1752717300000|2025-07-17 01:55:00|1022|1020.8|1022|1020.8|1022.2|1021|1021.8|1020.6|27
1752717600000|2025-07-17 02:00:00|1022.2|1021|1021.7|1020.5|1022.2|1021|1021.7|1020.5|93
1752717900000|2025-07-17 02:05:00|||||||||31
1752718200000|2025-07-17 02:10:00|1021.6|1020.4|1021.2|1020|1021.6|1020.4|1021.2|1020|76
1752718500000|2025-07-17 02:15:00|1021.1|1019.9|1021|1019.8|1021.2|1020|1021|1019.8|82
1752718800000|2025-07-17 02:20:00|1021.2|1020|1021.2|1020|1021.2|1020|1021.1|1019.9|34
1752719100000|2025-07-17 02:25:00|1021|1019.8|1021|1019.8|1021.2|1020|1021|1019.8|78
1752719400000|2025-07-17 02:30:00|1020.9|1019.7|1020.1|1018.9|1021|1019.8|1020|1018.8|273
1752719700000|2025-07-17 02:35:00|1020.2|1019|1020.2|1019|1020.5|1019.3|1019.7|1018.5|170
1752720000000|2025-07-17 02:40:00|1020.3|1019.1|1020.5|1019.3|1020.7|1019.5|1020.2|1019|21
1752720300000|2025-07-17 02:45:00|1020.6|1019.4|1019.7|1018.5|1020.6|1019.4|1019.7|1018.5|85
1752720600000|2025-07-17 02:50:00|1019.6|1018.4|1019.7|1018.5|1020|1018.8|1019.5|1018.3|102
1752720900000|2025-07-17 02:55:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.7|1018.5|229
1752721200000|2025-07-17 03:00:00|1019.8|1018.6|1020.1|1018.9|1020.2|1019|1019.7|1018.5|70
1752721500000|2025-07-17 03:05:00|1020.2|1019|1020.5|1019.3|1020.5|1019.3|1020.1|1018.9|170
1752721800000|2025-07-17 03:10:00|1020.4|1019.2|1020.7|1019.5|1020.7|1019.5|1020.2|1019|84
1752722100000|2025-07-17 03:15:00|1021|1019.8|1020.6|1019.4|1021|1019.8|1020.5|1019.3|113
1752722400000|2025-07-17 03:20:00|1020.7|1019.5|1020.2|1019|1020.7|1019.5|1020.2|1019|30
1752722700000|2025-07-17 03:25:00|1020.5|1019.3|1020.6|1019.4|1020.7|1019.5|1020.5|1019.3|23
1752723000000|2025-07-17 03:30:00|1020.5|1019.3|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|6
1752723300000|2025-07-17 03:35:00|||||||||3
1752723600000|2025-07-17 03:40:00|1020.2|1019|1020|1018.8|1020.2|1019|1020|1018.8|26
1752723900000|2025-07-17 03:45:00|1019.9|1018.7|1019.7|1018.5|1020|1018.8|1019.7|1018.5|64
1752724200000|2025-07-17 03:50:00|||||||||2
1752724500000|2025-07-17 03:55:00|1019.5|1018.3|1019.5|1018.3|1019.7|1018.5|1019.5|1018.3|39
1752724800000|2025-07-17 04:00:00|1019.7|1018.5|1019.7|1018.5|1019.7|1018.5|1019.7|1018.5|8
1752725400000|2025-07-17 04:10:00|1020.1|1018.9|1019.7|1018.5|1020.1|1018.9|1019.7|1018.5|342
1752725700000|2025-07-17 04:15:00|1019.5|1018.3|1019.5|1018.3|1019.5|1018.3|1019.5|1018.3|3
1752726000000|2025-07-17 04:20:00|1019.7|1018.5|1019.7|1018.5|1019.9|1018.7|1019.5|1018.3|53
1752726300000|2025-07-17 04:25:00|1019.5|1018.3|1019.5|1018.3|1019.7|1018.5|1019.5|1018.3|19
1752726600000|2025-07-17 04:30:00|||||||||7
1752726900000|2025-07-17 04:35:00|1019.7|1018.5|1019.7|1018.5|1019.8|1018.6|1019.7|1018.5|31
1752727200000|2025-07-17 04:40:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.7|1018.5|25
1752727500000|2025-07-17 04:45:00|||||||||23
1752727800000|2025-07-17 04:50:00|||||||||2
1752728100000|2025-07-17 04:55:00|||||||||3
1752728400000|2025-07-17 05:00:00|1020.2|1019|1020|1018.8|1020.2|1019|1020|1018.8|30
1752728700000|2025-07-17 05:05:00|1020.1|1018.9|1020|1018.8|1020.1|1018.9|1020|1018.8|5
1752729000000|2025-07-17 05:10:00|1020.1|1018.9|1020.2|1019|1020.2|1019|1020|1018.8|22
1752729300000|2025-07-17 05:15:00|||||||||13
1752729600000|2025-07-17 05:20:00|1020.1|1018.9|1020|1018.8|1020.2|1019|1020|1018.8|14
1752729900000|2025-07-17 05:25:00|1020.1|1018.9|1020.2|1019|1020.2|1019|1020.1|1018.9|7
1752730200000|2025-07-17 05:30:00|1020|1018.8|1020.2|1019|1020.2|1019|1019.9|1018.7|67
1752730500000|2025-07-17 05:35:00|1020|1018.8|1020.2|1019|1020.2|1019|1020|1018.8|40
1752730800000|2025-07-17 05:40:00|1020.1|1018.9|1020.3|1019.1|1020.5|1019.3|1020.1|1018.9|18
1752731100000|2025-07-17 05:45:00|1020.4|1019.2|1020.5|1019.3|1020.5|1019.3|1020.2|1019|44
1752731400000|2025-07-17 05:50:00|||||||||4
1752731700000|2025-07-17 05:55:00|1020.2|1019|1020.1|1018.9|1020.2|1019|1020|1018.8|53
1752732000000|2025-07-17 06:00:00|1020|1018.8|1020|1018.8|1020.2|1019|1020|1018.8|38
1752732300000|2025-07-17 06:05:00|1019.7|1018.5|1020|1018.8|1020.2|1019|1019.7|1018.5|57
1752732600000|2025-07-17 06:10:00|1020.1|1018.9|1020.1|1018.9|1020.2|1019|1020|1018.8|101
1752732900000|2025-07-17 06:15:00|1020.2|1019|1020.1|1018.9|1020.2|1019|1020|1018.8|52
1752733200000|2025-07-17 06:20:00|1020.2|1019|1020.2|1019|1020.2|1019|1020|1018.8|18
1752733500000|2025-07-17 06:25:00|1020.1|1018.9|1020.5|1019.3|1020.7|1019.5|1020|1018.8|197
1752733800000|2025-07-17 06:30:00|1020.7|1019.5|1020.7|1019.5|1021.2|1020|1020.7|1019.5|305
1752734100000|2025-07-17 06:35:00|1021|1019.8|1021.9|1020.7|1022|1020.8|1021|1019.8|134
1752734400000|2025-07-17 06:40:00|1021.7|1020.5|1022|1020.8|1022.1|1020.9|1021.5|1020.3|48
1752734700000|2025-07-17 06:45:00|1021.9|1020.7|1022.2|1021|1022.2|1021|1021.9|1020.7|52
1752735000000|2025-07-17 06:50:00|1022.1|1020.9|1023.6|1022.4|1023.7|1022.5|1022|1020.8|573
1752735300000|2025-07-17 06:55:00|1023.5|1022.3|1023.7|1022.5|1024|1022.8|1023.5|1022.3|94
1752735600000|2025-07-17 07:00:00|1023.6|1022.4|1023.7|1022.5|1023.7|1022.5|1023|1021.8|352
1752735900000|2025-07-17 07:05:00|1024|1022.8|1026.5|1025.3|1026.6|1025.4|1024|1022.8|1217
1752736200000|2025-07-17 07:10:00|1026.6|1025.4|1026|1024.8|1026.7|1025.5|1026|1024.8|79
1752736500000|2025-07-17 07:15:00|1025.9|1024.7|1026|1024.8|1026.1|1024.9|1025.7|1024.5|31
1752736800000|2025-07-17 07:20:00|1025.9|1024.7|1025.5|1024.3|1026|1024.8|1025.5|1024.3|53
1752737100000|2025-07-17 07:25:00|1025.4|1024.2|1025.2|1024|1025.5|1024.3|1025.2|1024|97
1752737400000|2025-07-17 07:30:00|1025.5|1024.3|1025.3|1024.1|1025.7|1024.5|1025.2|1024|85
1752737700000|2025-07-17 07:35:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.2|1024|220
1752738000000|2025-07-17 07:40:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|151
1752738300000|2025-07-17 07:45:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|24
1752738600000|2025-07-17 07:50:00|1025.3|1024.1|1025.3|1024.1|1025.5|1024.3|1025.3|1024.1|39
1752738900000|2025-07-17 07:55:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1025|1023.8|5
1752739200000|2025-07-17 08:00:00|1025.6|1024.4|1025.5|1024.3|1025.8|1024.6|1025.5|1024.3|31
1752739500000|2025-07-17 08:05:00|||||||||23
1752739800000|2025-07-17 08:10:00|1025.8|1024.6|1025.8|1024.6|1025.9|1024.7|1025.5|1024.3|86
1752740100000|2025-07-17 08:15:00|1025.7|1024.5|1025|1023.8|1025.8|1024.6|1025|1023.8|69
1752740400000|2025-07-17 08:20:00|1024.9|1023.7|1024.3|1023.1|1025.1|1023.9|1024.2|1023|121
1752740700000|2025-07-17 08:25:00|1024.5|1023.3|1023.5|1022.3|1024.5|1023.3|1023.3|1022.1|316
1752741000000|2025-07-17 08:30:00|1023.6|1022.4|1023.5|1022.3|1023.8|1022.6|1023.5|1022.3|96
1752741300000|2025-07-17 08:35:00|1023.6|1022.4|1023.5|1022.3|1023.8|1022.6|1023.5|1022.3|43
1752741600000|2025-07-17 08:40:00|1023.8|1022.6|1024.3|1023.1|1024.4|1023.2|1023.8|1022.6|89
1752741900000|2025-07-17 08:45:00|1024.4|1023.2|1024.3|1023.1|1024.5|1023.3|1023.9|1022.7|100
1752742200000|2025-07-17 08:50:00|1024.1|1022.9|1024.7|1023.5|1024.8|1023.6|1024|1022.8|38
1752742500000|2025-07-17 08:55:00|1024.8|1023.6|1024.8|1023.6|1024.8|1023.6|1024.5|1023.3|23
1752742800000|2025-07-17 09:00:00|1025|1023.8|1024.1|1022.9|1025|1023.8|1024|1022.8|50
1752743100000|2025-07-17 09:05:00|1024|1022.8|1023.7|1022.5|1024.2|1023|1023.5|1022.3|163
1752743400000|2025-07-17 09:10:00|1023.9|1022.7|1023.2|1022|1023.9|1022.7|1023|1021.8|191
1752743700000|2025-07-17 09:15:00|1023.3|1022.1|1023.5|1022.3|1023.5|1022.3|1023|1021.8|23
1752744000000|2025-07-17 09:20:00|1023.7|1022.5|1023.3|1022.1|1023.7|1022.5|1023|1021.8|65
1752744300000|2025-07-17 09:25:00|1023.4|1022.2|1024|1022.8|1024.1|1022.9|1023.4|1022.2|17
1752744600000|2025-07-17 09:30:00|1023.9|1022.7|1023.8|1022.6|1024|1022.8|1023.7|1022.5|19
1752744900000|2025-07-17 09:35:00|1023.7|1022.5|1024|1022.8|1024.5|1023.3|1023.7|1022.5|81
1752745200000|2025-07-17 09:40:00|1023.8|1022.6|1023.7|1022.5|1023.8|1022.6|1023.7|1022.5|25
1752745500000|2025-07-17 09:45:00|1023.6|1022.4|1023.6|1022.4|1024|1022.8|1023.6|1022.4|23
1752745800000|2025-07-17 09:50:00|1023.5|1022.3|1023.2|1022|1023.5|1022.3|1023|1021.8|71
1752746100000|2025-07-17 09:55:00|1023.3|1022.1|1022.5|1021.3|1023.3|1022.1|1022.5|1021.3|95
1752746400000|2025-07-17 10:00:00|1022.6|1021.4|1023.1|1021.9|1023.2|1022|1022.6|1021.4|52
1752746700000|2025-07-17 10:05:00|1023|1021.8|1022.5|1021.3|1023.1|1021.9|1022.2|1021|15
1752747000000|2025-07-17 10:10:00|1022.7|1021.5|1023|1021.8|1023.1|1021.9|1022.7|1021.5|11
1752747300000|2025-07-17 10:15:00|1022.9|1021.7|1022.2|1021|1023|1021.8|1022.2|1021|108
1752747600000|2025-07-17 10:20:00|1022.1|1020.9|1022.5|1021.3|1022.5|1021.3|1022.1|1020.9|39
1752747900000|2025-07-17 10:25:00|1022.6|1021.4|1023|1021.8|1023.1|1021.9|1022.6|1021.4|32
1752748200000|2025-07-17 10:30:00|1022.8|1021.6|1022.3|1021.1|1023|1021.8|1022.3|1021.1|61
1752748500000|2025-07-17 10:35:00|1022.1|1020.9|1022.2|1021|1022.3|1021.1|1021.5|1020.3|148
1752748800000|2025-07-17 10:40:00|1022|1020.8|1022|1020.8|1022|1020.8|1021.9|1020.7|20
1752749100000|2025-07-17 10:45:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1022.1|1020.9|19
1752749400000|2025-07-17 10:50:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1022.3|1021.1|18
1752749700000|2025-07-17 10:55:00|1022.5|1021.3|1022|1020.8|1022.5|1021.3|1021.8|1020.6|44
1752750000000|2025-07-17 11:00:00|1021.9|1020.7|1022|1020.8|1022.3|1021.1|1021.8|1020.6|176
1752750300000|2025-07-17 11:05:00|1022.3|1021.1|1022.5|1021.3|1022.5|1021.3|1022.1|1020.9|29
1752750600000|2025-07-17 11:10:00|1022.3|1021.1|1022.3|1021.1|1022.5|1021.3|1022.2|1021|34
1752750900000|2025-07-17 11:15:00|1022.5|1021.3|1023.3|1022.1|1023.5|1022.3|1022.5|1021.3|41
1752751200000|2025-07-17 11:20:00|1023.1|1021.9|1023.3|1022.1|1023.3|1022.1|1022.8|1021.6|41
1752751500000|2025-07-17 11:25:00|1023.2|1022|1023|1021.8|1023.3|1022.1|1023|1021.8|13
1752751800000|2025-07-17 11:30:00|1023.3|1022.1|1023|1021.8|1023.3|1022.1|1023|1021.8|21
1752752100000|2025-07-17 11:35:00|1023.3|1022.1|1022.8|1021.6|1023.3|1022.1|1022.8|1021.6|93
1752752400000|2025-07-17 11:40:00|1022.9|1021.7|1023.1|1021.9|1023.5|1022.3|1022.8|1021.6|147
1752752700000|2025-07-17 11:45:00|1023.3|1022.1|1024|1022.8|1024|1022.8|1023|1021.8|89
1752753000000|2025-07-17 11:50:00|1024.1|1022.9|1025|1023.8|1025|1023.8|1024|1022.8|72
1752753300000|2025-07-17 11:55:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1025|1023.8|73
1752753600000|2025-07-17 12:00:00|1025.8|1024.6|1025|1023.8|1026|1024.8|1024.3|1023.1|202
1752753900000|2025-07-17 12:05:00|1025.2|1024|1025.5|1024.3|1025.8|1024.6|1024.8|1023.6|163
1752754200000|2025-07-17 12:10:00|1025.6|1024.4|1026|1024.8|1026.1|1024.9|1025.5|1024.3|146
1752754500000|2025-07-17 12:15:00|1026.1|1024.9|1025.6|1024.4|1026.1|1024.9|1025.5|1024.3|181
1752754800000|2025-07-17 12:20:00|1025.7|1024.5|1026|1024.8|1026|1024.8|1025.3|1024.1|223
1752755100000|2025-07-17 12:25:00|1025.9|1024.7|1025|1023.8|1026|1024.8|1025|1023.8|207
1752755400000|2025-07-17 12:30:00|1024.9|1023.7|1024.5|1023.3|1025.5|1024.3|1024.4|1023.2|282
1752755700000|2025-07-17 12:35:00|1024.3|1023.1|1024.8|1023.6|1024.8|1023.6|1024.3|1023.1|157
1752756000000|2025-07-17 12:40:00|1025|1023.8|1023.5|1022.3|1025|1023.8|1023.5|1022.3|182
1752759000000|2025-07-17 13:30:00|1023.2|1022|1025|1023.8|1025.2|1024|1022.3|1021.1|1504
1752759300000|2025-07-17 13:35:00|1024.7|1023.5|1025.2|1024|1025.5|1024.3|1024.5|1023.3|575
1752759600000|2025-07-17 13:40:00|1025|1023.8|1026|1024.8|1026.2|1025|1025|1023.8|635
1752759900000|2025-07-17 13:45:00|1026.2|1025|1027.2|1026|1027.5|1026.3|1026.2|1025|1449
1752760200000|2025-07-17 13:50:00|1027.3|1026.1|1025.7|1024.5|1027.5|1026.3|1025.7|1024.5|737
1752760500000|2025-07-17 13:55:00|1025.5|1024.3|1024|1022.8|1025.8|1024.6|1023.7|1022.5|707
1752760800000|2025-07-17 14:00:00|1023.8|1022.6|1024.1|1022.9|1024.1|1022.9|1022.8|1021.6|814
1752761100000|2025-07-17 14:05:00|1024.3|1023.1|1025|1023.8|1025.7|1024.5|1024|1022.8|1211
1752761400000|2025-07-17 14:10:00|1025.1|1023.9|1025.3|1024.1|1025.8|1024.6|1024.8|1023.6|913
1752761700000|2025-07-17 14:15:00|1025.5|1024.3|1025.8|1024.6|1026|1024.8|1024.6|1023.4|657
1752762000000|2025-07-17 14:20:00|1026|1024.8|1026.6|1025.4|1026.6|1025.4|1026|1024.8|407
1752762300000|2025-07-17 14:25:00|1026.5|1025.3|1027.1|1025.9|1027.3|1026.1|1026.3|1025.1|525
1752762600000|2025-07-17 14:30:00|1026.8|1025.6|1028.6|1027.4|1029.3|1028.1|1025.8|1024.6|1330
1752762900000|2025-07-17 14:35:00|1028.5|1027.3|1030|1028.8|1030.5|1029.3|1028.5|1027.3|1348
1752763200000|2025-07-17 14:40:00|1029.7|1028.5|1029.3|1028.1|1030.8|1029.6|1029|1027.8|1366
1752763500000|2025-07-17 14:45:00|1029|1027.8|1028.8|1027.6|1029.1|1027.9|1028.5|1027.3|963
1752763800000|2025-07-17 14:50:00|1028.9|1027.7|1028.1|1026.9|1029.3|1028.1|1027.6|1026.4|997
1752764100000|2025-07-17 14:55:00|1027.8|1026.6|1028.8|1027.6|1028.8|1027.6|1027.8|1026.6|671
1752764400000|2025-07-17 15:00:00|1028.6|1027.4|1030|1028.8|1030|1028.8|1028.6|1027.4|599
1752764700000|2025-07-17 15:05:00|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|1029|1027.8|684
1752765000000|2025-07-17 15:10:00|1030.5|1029.3|1030.1|1028.9|1030.8|1029.6|1029.8|1028.6|864
1752765300000|2025-07-17 15:15:00|1030|1028.8|1029.1|1027.9|1030.5|1029.3|1029.1|1027.9|608
1752765600000|2025-07-17 15:20:00|1029|1027.8|1029.3|1028.1|1029.3|1028.1|1028.6|1027.4|501
1752765900000|2025-07-17 15:25:00|1029.4|1028.2|1029.3|1028.1|1029.5|1028.3|1028.8|1027.6|615
1752766200000|2025-07-17 15:30:00|1029.5|1028.3|1028.6|1027.4|1029.8|1028.6|1028.6|1027.4|824
1752766500000|2025-07-17 15:35:00|1028.8|1027.6|1029.6|1028.4|1029.8|1028.6|1028.8|1027.6|413
1752766800000|2025-07-17 15:40:00|1029.8|1028.6|1030.1|1028.9|1030.3|1029.1|1029.2|1028|578
1752767100000|2025-07-17 15:45:00|1030.3|1029.1|1030.3|1029.1|1030.4|1029.2|1029.4|1028.2|808
1752767400000|2025-07-17 15:50:00|1030.1|1028.9|1030.6|1029.4|1030.7|1029.5|1030.1|1028.9|511
1752767700000|2025-07-17 15:55:00|1030.8|1029.6|1030.8|1029.6|1031.1|1029.9|1030.8|1029.6|620
1752768000000|2025-07-17 16:00:00|1030.9|1029.7|1031.9|1030.7|1031.9|1030.7|1030.9|1029.7|577
1752768300000|2025-07-17 16:05:00|1032.1|1030.9|1031.4|1030.2|1032.4|1031.2|1031.2|1030|896
1752768600000|2025-07-17 16:10:00|1031.5|1030.3|1030.6|1029.4|1031.6|1030.4|1030.3|1029.1|721
1752768900000|2025-07-17 16:15:00|1030.4|1029.2|1031.4|1030.2|1031.6|1030.4|1030.1|1028.9|803
1752769200000|2025-07-17 16:20:00|1031.5|1030.3|1031.1|1029.9|1031.6|1030.4|1031|1029.8|564
1752769500000|2025-07-17 16:25:00|1031.3|1030.1|1031.6|1030.4|1031.6|1030.4|1031.1|1029.9|376
1752769800000|2025-07-17 16:30:00|1031.4|1030.2|1030.9|1029.7|1031.6|1030.4|1030.6|1029.4|512
1752770100000|2025-07-17 16:35:00|1030.8|1029.6|1030.8|1029.6|1031.6|1030.4|1030.6|1029.4|545
1752770400000|2025-07-17 16:40:00|1030.6|1029.4|1029.4|1028.2|1031.1|1029.9|1029.4|1028.2|1241
1752770700000|2025-07-17 16:45:00|1029.1|1027.9|1028.9|1027.7|1029.4|1028.2|1028.9|1027.7|701
1752771000000|2025-07-17 16:50:00|1029.1|1027.9|1029.4|1028.2|1029.6|1028.4|1028.9|1027.7|741
1752771300000|2025-07-17 16:55:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1028.6|1027.4|576
1752771600000|2025-07-17 17:00:00|1029.4|1028.2|1029.6|1028.4|1029.9|1028.7|1029.1|1027.9|924
1752771900000|2025-07-17 17:05:00|1029.8|1028.6|1029.6|1028.4|1030.1|1028.9|1029.4|1028.2|691
1752772200000|2025-07-17 17:10:00|1029.4|1028.2|1028.9|1027.7|1029.6|1028.4|1028.9|1027.7|333
1752772500000|2025-07-17 17:15:00|1028.8|1027.6|1029.1|1027.9|1029.3|1028.1|1028.6|1027.4|381
1752772800000|2025-07-17 17:20:00|1029.3|1028.1|1029.3|1028.1|1029.6|1028.4|1028.9|1027.7|313
1752773100000|2025-07-17 17:25:00|1029.4|1028.2|1029.6|1028.4|1029.7|1028.5|1029.1|1027.9|694
1752773400000|2025-07-17 17:30:00|1029.8|1028.6|1030.1|1028.9|1030.1|1028.9|1029.6|1028.4|461
1752773700000|2025-07-17 17:35:00|1030|1028.8|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|830
1752774000000|2025-07-17 17:40:00|1029.4|1028.2|1029.1|1027.9|1029.6|1028.4|1029.1|1027.9|402
1752774300000|2025-07-17 17:45:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|367
1752774600000|2025-07-17 17:50:00|1029.1|1027.9|1029.1|1027.9|1029.4|1028.2|1028.9|1027.7|686
1752774900000|2025-07-17 17:55:00|1029.2|1028|1030.4|1029.2|1030.4|1029.2|1029.2|1028|969
1752775200000|2025-07-17 18:00:00|1030.1|1028.9|1030.4|1029.2|1030.6|1029.4|1029.9|1028.7|1441
1752775500000|2025-07-17 18:05:00|1030.6|1029.4|1031.1|1029.9|1031.1|1029.9|1030.4|1029.2|1034
1752775800000|2025-07-17 18:10:00|1030.9|1029.7|1030.1|1028.9|1031.1|1029.9|1029.9|1028.7|3536
1752776100000|2025-07-17 18:15:00|1030.4|1029.2|1030.6|1029.4|1030.9|1029.7|1029.9|1028.7|1234
1752796800000|2025-07-18 00:00:00|1031.2|1030|1029.9|1028.7|1032.2|1031|1029.9|1028.7|821
1752797100000|2025-07-18 00:05:00|1030.2|1029|1030.4|1029.2|1030.7|1029.5|1030.2|1029|182
1752797400000|2025-07-18 00:10:00|1030.3|1029.1|1030.2|1029|1030.9|1029.7|1030.2|1029|105
1752797700000|2025-07-18 00:15:00|1030.4|1029.2|1030.2|1029|1030.4|1029.2|1030.1|1028.9|212
1752798000000|2025-07-18 00:20:00|1030.1|1028.9|1030.6|1029.4|1030.7|1029.5|1030.1|1028.9|52
1752798300000|2025-07-18 00:25:00|1030.7|1029.5|1030.6|1029.4|1030.9|1029.7|1030.5|1029.3|67
1752798600000|2025-07-18 00:30:00|1030.7|1029.5|1029.6|1028.4|1030.7|1029.5|1029.4|1028.2|70
1752798900000|2025-07-18 00:35:00|1029.5|1028.3|1029.8|1028.6|1029.9|1028.7|1029.4|1028.2|171
1752799200000|2025-07-18 00:40:00|1029.9|1028.7|1030.4|1029.2|1030.4|1029.2|1029.9|1028.7|60
1752799500000|2025-07-18 00:45:00|1030.2|1029|1030.2|1029|1030.4|1029.2|1030|1028.8|89
1752799800000|2025-07-18 00:50:00|1030.3|1029.1|1029.7|1028.5|1030.3|1029.1|1029.7|1028.5|81
1752800100000|2025-07-18 00:55:00|1029.8|1028.6|1029.9|1028.7|1030.2|1029|1029.8|1028.6|33
1752800400000|2025-07-18 01:00:00|1030.4|1029.2|1031.9|1030.7|1032.2|1031|1030.4|1029.2|592
1752800700000|2025-07-18 01:05:00|1032.1|1030.9|1031.7|1030.5|1032.1|1030.9|1031.5|1030.3|37
1752801000000|2025-07-18 01:10:00|1031.9|1030.7|1032.4|1031.2|1032.4|1031.2|1031.9|1030.7|131
1752801300000|2025-07-18 01:15:00|1032.6|1031.4|1033.4|1032.2|1033.4|1032.2|1032.4|1031.2|274
1752801600000|2025-07-18 01:20:00|1033|1031.8|1033.4|1032.2|1033.4|1032.2|1032.9|1031.7|224
1752801900000|2025-07-18 01:25:00|1033.7|1032.5|1034.3|1033.1|1034.4|1033.2|1033.4|1032.2|452
1752802200000|2025-07-18 01:30:00|1034.4|1033.2|1034.2|1033|1034.9|1033.7|1034.1|1032.9|259
1752802500000|2025-07-18 01:35:00|1034.1|1032.9|1034.6|1033.4|1034.6|1033.4|1034.1|1032.9|164
1752802800000|2025-07-18 01:40:00|1034.4|1033.2|1036.4|1035.2|1037.6|1036.4|1033.5|1032.3|1528
1752803100000|2025-07-18 01:45:00|1036.3|1035.1|1035.7|1034.5|1036.4|1035.2|1035.2|1034|225
1752803400000|2025-07-18 01:50:00|1035.6|1034.4|1035.2|1034|1035.7|1034.5|1035.2|1034|144
1752803700000|2025-07-18 01:55:00|1035.3|1034.1|1034.4|1033.2|1035.3|1034.1|1034.4|1033.2|409
1752804000000|2025-07-18 02:00:00|1034.6|1033.4|1034.4|1033.2|1035|1033.8|1034.4|1033.2|170
1752804300000|2025-07-18 02:05:00|1034.1|1032.9|1034.2|1033|1034.5|1033.3|1033.9|1032.7|198
1752804600000|2025-07-18 02:10:00|1034.1|1032.9|1035.4|1034.2|1035.7|1034.5|1034.1|1032.9|251
1752804900000|2025-07-18 02:15:00|1035.3|1034.1|1035.5|1034.3|1035.5|1034.3|1035.2|1034|65
1752805200000|2025-07-18 02:20:00|1035.7|1034.5|1035.7|1034.5|1035.7|1034.5|1035.5|1034.3|13
1752805500000|2025-07-18 02:25:00|1035.5|1034.3|1035.9|1034.7|1035.9|1034.7|1035.5|1034.3|141
1752805800000|2025-07-18 02:30:00|1035.8|1034.6|1035.2|1034|1035.9|1034.7|1035.2|1034|105
1752806100000|2025-07-18 02:35:00|1035.3|1034.1|1035.2|1034|1035.4|1034.2|1034.9|1033.7|20
1752806400000|2025-07-18 02:40:00|1035.3|1034.1|1035.6|1034.4|1035.6|1034.4|1035.3|1034.1|47
1752806700000|2025-07-18 02:45:00|1035.5|1034.3|1035.7|1034.5|1035.7|1034.5|1035.4|1034.2|64
1752807000000|2025-07-18 02:50:00|1035.8|1034.6|1035.6|1034.4|1035.9|1034.7|1035.4|1034.2|34
1752807300000|2025-07-18 02:55:00|1035.7|1034.5|1035.7|1034.5|1035.9|1034.7|1035.4|1034.2|45
1752807600000|2025-07-18 03:00:00|||||||||104
1752807900000|2025-07-18 03:05:00|1035.9|1034.7|1036.2|1035|1036.4|1035.2|1035.9|1034.7|99
1752808200000|2025-07-18 03:10:00|1036.3|1035.1|1036.2|1035|1036.3|1035.1|1035.8|1034.6|147
1752808500000|2025-07-18 03:15:00|1036.4|1035.2|1036.2|1035|1036.9|1035.7|1036.1|1034.9|141
1752808800000|2025-07-18 03:20:00|1036.1|1034.9|1036.1|1034.9|1036.2|1035|1035.9|1034.7|37
1752809100000|2025-07-18 03:25:00|1036|1034.8|1036|1034.8|1036.2|1035|1035.9|1034.7|16
1752809400000|2025-07-18 03:30:00|1035.9|1034.7|1036.2|1035|1036.3|1035.1|1035.9|1034.7|40
1752809700000|2025-07-18 03:35:00|1036.4|1035.2|1036.8|1035.6|1036.8|1035.6|1036.4|1035.2|104
1752810000000|2025-07-18 03:40:00|1036.7|1035.5|1036.7|1035.5|1036.9|1035.7|1036.7|1035.5|17
1752810300000|2025-07-18 03:45:00|1036.9|1035.7|1036.7|1035.5|1036.9|1035.7|1036.7|1035.5|14
1752810600000|2025-07-18 03:50:00|1036.6|1035.4|1036.6|1035.4|1036.7|1035.5|1036.5|1035.3|106
1752810900000|2025-07-18 03:55:00|1036.7|1035.5|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|8
1752811200000|2025-07-18 04:00:00|1036.5|1035.3|1036.5|1035.3|1036.7|1035.5|1036.5|1035.3|15
1752811500000|2025-07-18 04:05:00|1036.4|1035.2|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|10
1752811800000|2025-07-18 04:10:00|1036.5|1035.3|1036.5|1035.3|1036.6|1035.4|1036.4|1035.2|22
1752812100000|2025-07-18 04:15:00|1036.7|1035.5|1036.4|1035.2|1036.7|1035.5|1036.4|1035.2|12
1752812400000|2025-07-18 04:20:00|1036.5|1035.3|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|24
1752812700000|2025-07-18 04:25:00|1036.7|1035.5|1036.7|1035.5|1036.7|1035.5|1036.6|1035.4|0
1752813000000|2025-07-18 04:30:00|1036.9|1035.7|1037.2|1036|1037.3|1036.1|1036.9|1035.7|46
1752813300000|2025-07-18 04:35:00|1037.1|1035.9|1037.2|1036|1037.3|1036.1|1037|1035.8|39
1752813600000|2025-07-18 04:40:00|1037.3|1036.1|1037.2|1036|1037.3|1036.1|1037.2|1036|10
1752813900000|2025-07-18 04:45:00|1037.1|1035.9|1036.7|1035.5|1037.1|1035.9|1036.7|1035.5|6
1752814200000|2025-07-18 04:50:00|1036.8|1035.6|1037.2|1036|1037.4|1036.2|1036.8|1035.6|47
1752814500000|2025-07-18 04:55:00|||||||||1
1752814800000|2025-07-18 05:00:00|1037.4|1036.2|1037.2|1036|1037.4|1036.2|1037.2|1036|19
1752815100000|2025-07-18 05:05:00|1037.4|1036.2|1037.3|1036.1|1037.4|1036.2|1037.3|1036.1|6
1752815400000|2025-07-18 05:10:00|1037.4|1036.2|1037.3|1036.1|1037.4|1036.2|1037.2|1036|14
1752815700000|2025-07-18 05:15:00|1037.4|1036.2|1037.3|1036.1|1037.4|1036.2|1037.2|1036|11
1752816000000|2025-07-18 05:20:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.2|1036|140
1752816300000|2025-07-18 05:25:00|1037.4|1036.2|1037.4|1036.2|1037.5|1036.3|1037.4|1036.2|14
1752816600000|2025-07-18 05:30:00|1037.5|1036.3|1037.2|1036|1037.9|1036.7|1037.2|1036|140
1752816900000|2025-07-18 05:35:00|1037.4|1036.2|1037.7|1036.5|1037.7|1036.5|1037.2|1036|114
1752817200000|2025-07-18 05:40:00|1037.5|1036.3|1037.2|1036|1037.7|1036.5|1037.2|1036|420
1752817500000|2025-07-18 05:45:00|||||||||72
1752817800000|2025-07-18 05:50:00|1037.4|1036.2|1037.7|1036.5|1037.7|1036.5|1037.2|1036|216
1752818100000|2025-07-18 05:55:00|1037.8|1036.6|1037.7|1036.5|1038|1036.8|1037.7|1036.5|53
1752818400000|2025-07-18 06:00:00|1037.6|1036.4|1037.7|1036.5|1038.1|1036.9|1037.4|1036.2|93
1752818700000|2025-07-18 06:05:00|1037.9|1036.7|1037.6|1036.4|1037.9|1036.7|1037.5|1036.3|62
1752819000000|2025-07-18 06:10:00|1037.7|1036.5|1038|1036.8|1038.2|1037|1037.7|1036.5|27
1752819300000|2025-07-18 06:15:00|1038.1|1036.9|1038|1036.8|1038.1|1036.9|1038|1036.8|10
1752819600000|2025-07-18 06:20:00|1038.2|1037|1038.5|1037.3|1038.5|1037.3|1038.2|1037|319
1752819900000|2025-07-18 06:25:00|1038.2|1037|1038.2|1037|1038.2|1037|1038.2|1037|131
1752820200000|2025-07-18 06:30:00|1038.4|1037.2|1037.7|1036.5|1038.5|1037.3|1037.7|1036.5|73
1752820500000|2025-07-18 06:35:00|1037.8|1036.6|1037.7|1036.5|1038|1036.8|1037.7|1036.5|105
1752820800000|2025-07-18 06:40:00|1037.5|1036.3|1037.7|1036.5|1037.7|1036.5|1037.4|1036.2|94
1752821100000|2025-07-18 06:45:00|1037.9|1036.7|1038.2|1037|1038.2|1037|1037.7|1036.5|62
1752821400000|2025-07-18 06:50:00|1038.3|1037.1|1038.5|1037.3|1038.5|1037.3|1038.2|1037|81
1752821700000|2025-07-18 06:55:00|1038.4|1037.2|1038.7|1037.5|1039|1037.8|1038.4|1037.2|440
1752822000000|2025-07-18 07:00:00|1038.5|1037.3|1039|1037.8|1039|1037.8|1038.2|1037|123
1752822300000|2025-07-18 07:05:00|1038.9|1037.7|1039.5|1038.3|1039.7|1038.5|1038.9|1037.7|112
1752822600000|2025-07-18 07:10:00|1039.6|1038.4|1039.2|1038|1039.7|1038.5|1039.2|1038|221
1752822900000|2025-07-18 07:15:00|1039.4|1038.2|1039.3|1038.1|1039.4|1038.2|1039.2|1038|6
1752823200000|2025-07-18 07:20:00|1039.2|1038|1039|1037.8|1039.3|1038.1|1039|1037.8|77
1752823500000|2025-07-18 07:25:00|1039.5|1038.3|1039.7|1038.5|1039.8|1038.6|1039.5|1038.3|88
1752823800000|2025-07-18 07:30:00|1039.8|1038.6|1040.9|1039.7|1041|1039.8|1039.8|1038.6|412
1752824100000|2025-07-18 07:35:00|1040.8|1039.6|1041.9|1040.7|1041.9|1040.7|1040.7|1039.5|389
1752824400000|2025-07-18 07:40:00|1041.8|1040.6|1041.9|1040.7|1041.9|1040.7|1041.7|1040.5|121
1752824700000|2025-07-18 07:45:00|1041.7|1040.5|1041.9|1040.7|1042|1040.8|1041.7|1040.5|106
1752825000000|2025-07-18 07:50:00|1042|1040.8|1041.7|1040.5|1042.2|1041|1041.7|1040.5|169
1752825300000|2025-07-18 07:55:00|1041.9|1040.7|1041.9|1040.7|1042|1040.8|1041.7|1040.5|119
1752825600000|2025-07-18 08:00:00|1042.1|1040.9|1042.7|1041.5|1042.7|1041.5|1042|1040.8|172
1752825900000|2025-07-18 08:05:00|1042.9|1041.7|1042.7|1041.5|1042.9|1041.7|1042.7|1041.5|32
1752826200000|2025-07-18 08:10:00|1042.8|1041.6|1042.7|1041.5|1043|1041.8|1042.7|1041.5|190
1752826500000|2025-07-18 08:15:00|1042.8|1041.6|1042.9|1041.7|1042.9|1041.7|1042.4|1041.2|88
1752826800000|2025-07-18 08:20:00|1042.8|1041.6|1043.2|1042|1043.2|1042|1042.7|1041.5|105
1752827100000|2025-07-18 08:25:00|1043.1|1041.9|1043.2|1042|1043.3|1042.1|1042.9|1041.7|82
1752827400000|2025-07-18 08:30:00|1043.3|1042.1|1043.1|1041.9|1043.6|1042.4|1043|1041.8|134
1752827700000|2025-07-18 08:35:00|1043.2|1042|1043.2|1042|1043.2|1042|1042.9|1041.7|146
1752828000000|2025-07-18 08:40:00|1043.5|1042.3|1043.6|1042.4|1044.2|1043|1043.4|1042.2|178
1752828300000|2025-07-18 08:45:00|1043.5|1042.3|1043.9|1042.7|1044|1042.8|1043.5|1042.3|164
1752828600000|2025-07-18 08:50:00|1044|1042.8|1043.2|1042|1044|1042.8|1043.2|1042|114
1752828900000|2025-07-18 08:55:00|1043|1041.8|1042.7|1041.5|1043.4|1042.2|1042.7|1041.5|271
1752829200000|2025-07-18 09:00:00|1042.9|1041.7|1043|1041.8|1043.2|1042|1042.9|1041.7|239
1752829500000|2025-07-18 09:05:00|1042.9|1041.7|1043.7|1042.5|1043.7|1042.5|1042.9|1041.7|278
1752829800000|2025-07-18 09:10:00|1043.5|1042.3|1043.7|1042.5|1043.8|1042.6|1043.5|1042.3|47
1752830100000|2025-07-18 09:15:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.2|1042|47
1752830400000|2025-07-18 09:20:00|1043.8|1042.6|1044.2|1043|1044.2|1043|1043.7|1042.5|28
1752830700000|2025-07-18 09:25:00|1044.3|1043.1|1044.2|1043|1044.7|1043.5|1044.2|1043|99
1752831000000|2025-07-18 09:30:00|1044|1042.8|1043.7|1042.5|1044|1042.8|1043.6|1042.4|153
1752831300000|2025-07-18 09:35:00|1043.6|1042.4|1044|1042.8|1044|1042.8|1043.6|1042.4|45
1752831600000|2025-07-18 09:40:00|1044.2|1043|1044.2|1043|1044.4|1043.2|1044.2|1043|55
1752831900000|2025-07-18 09:45:00|1044|1042.8|1044.6|1043.4|1044.8|1043.6|1043.9|1042.7|241
1752832200000|2025-07-18 09:50:00|1044.5|1043.3|1044.7|1043.5|1045|1043.8|1044.5|1043.3|163
1752832500000|2025-07-18 09:55:00|1044.9|1043.7|1045.2|1044|1045.2|1044|1044.7|1043.5|162
1752832800000|2025-07-18 10:00:00|1045.7|1044.5|1045.2|1044|1045.7|1044.5|1044.9|1043.7|282
1752833100000|2025-07-18 10:05:00|1045.3|1044.1|1045|1043.8|1045.4|1044.2|1044.9|1043.7|216
1752833400000|2025-07-18 10:10:00|1045.1|1043.9|1045.1|1043.9|1045.5|1044.3|1044.9|1043.7|185
1752833700000|2025-07-18 10:15:00|1045|1043.8|1044.7|1043.5|1045|1043.8|1044.7|1043.5|63
1752834000000|2025-07-18 10:20:00|1044.5|1043.3|1044.7|1043.5|1044.9|1043.7|1044.1|1042.9|210
1752834300000|2025-07-18 10:25:00|1044.6|1043.4|1044|1042.8|1044.7|1043.5|1044|1042.8|206
1752834600000|2025-07-18 10:30:00|1043.9|1042.7|1043.7|1042.5|1044.2|1043|1043.6|1042.4|193
1752834900000|2025-07-18 10:35:00|1043.8|1042.6|1044|1042.8|1044|1042.8|1043.7|1042.5|216
1752835200000|2025-07-18 10:40:00|1043.9|1042.7|1043.9|1042.7|1044|1042.8|1043.5|1042.3|79
1752835500000|2025-07-18 10:45:00|1043.7|1042.5|1043.7|1042.5|1044.1|1042.9|1043.7|1042.5|247
1752835800000|2025-07-18 10:50:00|1043.9|1042.7|1043.5|1042.3|1044.2|1043|1043.5|1042.3|63
1752836100000|2025-07-18 10:55:00|1043.7|1042.5|1042.7|1041.5|1043.7|1042.5|1042.7|1041.5|228
1752836400000|2025-07-18 11:00:00|1043|1041.8|1043.2|1042|1043.5|1042.3|1043|1041.8|81
1752836700000|2025-07-18 11:05:00|1043.5|1042.3|1043.2|1042|1043.5|1042.3|1043|1041.8|357
1752837000000|2025-07-18 11:10:00|1043|1041.8|1043.2|1042|1043.2|1042|1042.7|1041.5|249
1752837300000|2025-07-18 11:15:00|1043.5|1042.3|1043|1041.8|1043.5|1042.3|1043|1041.8|174
1752837600000|2025-07-18 11:20:00|1042.8|1041.6|1043|1041.8|1043|1041.8|1042.7|1041.5|86
1752837900000|2025-07-18 11:25:00|1042.8|1041.6|1043.2|1042|1043.5|1042.3|1042.7|1041.5|149
1752838200000|2025-07-18 11:30:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.2|1042|33
1752838500000|2025-07-18 11:35:00|1043.7|1042.5|1043|1041.8|1043.7|1042.5|1043|1041.8|138
1752838800000|2025-07-18 11:40:00|1042.7|1041.5|1042.7|1041.5|1043|1041.8|1042.7|1041.5|127
1752839100000|2025-07-18 11:45:00|1042.8|1041.6|1043|1041.8|1043.2|1042|1042.7|1041.5|186
1752839400000|2025-07-18 11:50:00|1042.8|1041.6|1042.7|1041.5|1043.2|1042|1042.7|1041.5|102
1752839700000|2025-07-18 11:55:00|1042.9|1041.7|1043|1041.8|1043.2|1042|1042.7|1041.5|131
1752840000000|2025-07-18 12:00:00|1043.2|1042|1042.2|1041|1043.2|1042|1042.2|1041|250
1752840300000|2025-07-18 12:05:00|1042.5|1041.3|1042.7|1041.5|1042.7|1041.5|1042|1040.8|497
1752840600000|2025-07-18 12:10:00|1042.6|1041.4|1042.7|1041.5|1042.9|1041.7|1042.6|1041.4|56
1752840900000|2025-07-18 12:15:00|1042.8|1041.6|1042.7|1041.5|1043|1041.8|1042.5|1041.3|171
1752841200000|2025-07-18 12:20:00|1042.8|1041.6|1043|1041.8|1043.2|1042|1042.5|1041.3|255
1752841500000|2025-07-18 12:25:00|1042.9|1041.7|1042.2|1041|1043|1041.8|1042|1040.8|193
1752841800000|2025-07-18 12:30:00|1042|1040.8|1041.2|1040|1042.5|1041.3|1041.2|1040|450
1752842100000|2025-07-18 12:35:00|1041|1039.8|1040.5|1039.3|1041.2|1040|1040.5|1039.3|583
1752842400000|2025-07-18 12:40:00|1040.6|1039.4|1040.2|1039|1041|1039.8|1039.8|1038.6|586
1752845400000|2025-07-18 13:30:00|1040|1038.8|1039.7|1038.5|1041.2|1040|1039.2|1038|3570
1752845700000|2025-07-18 13:35:00|1039.8|1038.6|1042.2|1041|1042.2|1041|1039.5|1038.3|1204
1752846000000|2025-07-18 13:40:00|1041.9|1040.7|1042|1040.8|1043.2|1042|1041.6|1040.4|1566
1752846300000|2025-07-18 13:45:00|1042.2|1041|1042.7|1041.5|1043.5|1042.3|1042.2|1041|1258
1752846600000|2025-07-18 13:50:00|1042.9|1041.7|1043.9|1042.7|1044.4|1043.2|1042.7|1041.5|1423
1752846900000|2025-07-18 13:55:00|1044|1042.8|1043.8|1042.6|1044.9|1043.7|1043.7|1042.5|986
1752847200000|2025-07-18 14:00:00|1043.9|1042.7|1045.2|1044|1045.2|1044|1043.8|1042.6|790
1752847500000|2025-07-18 14:05:00|1044.9|1043.7|1043.9|1042.7|1045.2|1044|1043.7|1042.5|1436
1752847800000|2025-07-18 14:10:00|1043.7|1042.5|1044.2|1043|1044.7|1043.5|1043.7|1042.5|1082
1752848100000|2025-07-18 14:15:00|1044.4|1043.2|1043.2|1042|1044.7|1043.5|1042.7|1041.5|915
1752848400000|2025-07-18 14:20:00|1043.4|1042.2|1044.5|1043.3|1044.7|1043.5|1043.4|1042.2|710
1752848700000|2025-07-18 14:25:00|1044.7|1043.5|1044.9|1043.7|1045.2|1044|1044.4|1043.2|697
1752849000000|2025-07-18 14:30:00|1045|1043.8|1045.2|1044|1045.4|1044.2|1044.7|1043.5|1037
1752849300000|2025-07-18 14:35:00|1045.4|1044.2|1044.9|1043.7|1045.4|1044.2|1044.4|1043.2|632
1752849600000|2025-07-18 14:40:00|1045.2|1044|1045.2|1044|1045.5|1044.3|1044.9|1043.7|764
1752849900000|2025-07-18 14:45:00|1045.3|1044.1|1045.4|1044.2|1045.5|1044.3|1044.9|1043.7|752
1752850200000|2025-07-18 14:50:00|1045.2|1044|1045.4|1044.2|1045.9|1044.7|1045.2|1044|1178
1752850500000|2025-07-18 14:55:00|1045.2|1044|1045.4|1044.2|1045.9|1044.7|1045.2|1044|707
1752850800000|2025-07-18 15:00:00|1045.7|1044.5|1046.7|1045.5|1046.7|1045.5|1045.7|1044.5|1042
1752851100000|2025-07-18 15:05:00|1046.4|1045.2|1045.2|1044|1046.6|1045.4|1045.2|1044|1063
1752851400000|2025-07-18 15:10:00|1045.4|1044.2|1045.6|1044.4|1046|1044.8|1045.2|1044|839
1752851700000|2025-07-18 15:15:00|1045.5|1044.3|1043.2|1042|1045.7|1044.5|1043|1041.8|994
1752852000000|2025-07-18 15:20:00|1043.4|1042.2|1040.4|1039.2|1043.9|1042.7|1039.5|1038.3|1574
1752852300000|2025-07-18 15:25:00|1040.3|1039.1|1040|1038.8|1040.7|1039.5|1040|1038.8|1630
1752852600000|2025-07-18 15:30:00|1040.1|1038.9|1040.2|1039|1040.5|1039.3|1039|1037.8|1192
1752852900000|2025-07-18 15:35:00|1040|1038.8|1039.5|1038.3|1040|1038.8|1038.5|1037.3|1057
1752853200000|2025-07-18 15:40:00|1039.2|1038|1038.5|1037.3|1040|1038.8|1038.3|1037.1|718
1752853500000|2025-07-18 15:45:00|1038.4|1037.2|1037.8|1036.6|1039|1037.8|1037|1035.8|953
1752853800000|2025-07-18 15:50:00|1037.7|1036.5|1039.5|1038.3|1039.7|1038.5|1037.5|1036.3|1186
1752854100000|2025-07-18 15:55:00|1039.6|1038.4|1039.5|1038.3|1040.3|1039.1|1039.3|1038.1|569
1752854400000|2025-07-18 16:00:00|1039.7|1038.5|1040.8|1039.6|1041|1039.8|1039.5|1038.3|382
1752854700000|2025-07-18 16:05:00|1040.9|1039.7|1041|1039.8|1041.5|1040.3|1040.7|1039.5|387
1752855000000|2025-07-18 16:10:00|1040.9|1039.7|1040.3|1039.1|1041.3|1040.1|1040|1038.8|714
1752855300000|2025-07-18 16:15:00|1040|1038.8|1039.8|1038.6|1040.1|1038.9|1038.8|1037.6|612
1752855600000|2025-07-18 16:20:00|1039.6|1038.4|1039.3|1038.1|1040|1038.8|1039|1037.8|470
1752855900000|2025-07-18 16:25:00|1039|1037.8|1039|1037.8|1039.6|1038.4|1039|1037.8|401
1752856200000|2025-07-18 16:30:00|1039.1|1037.9|1039|1037.8|1039.3|1038.1|1038.5|1037.3|571
1752856500000|2025-07-18 16:35:00|1039.1|1037.9|1038.8|1037.6|1039.6|1038.4|1038.5|1037.3|642
1752856800000|2025-07-18 16:40:00|1038.6|1037.4|1038.8|1037.6|1038.8|1037.6|1038|1036.8|579
1752857100000|2025-07-18 16:45:00|1039|1037.8|1039.5|1038.3|1039.6|1038.4|1038.8|1037.6|664
1752857400000|2025-07-18 16:50:00|1039.6|1038.4|1039.6|1038.4|1040|1038.8|1039.1|1037.9|353
1752857700000|2025-07-18 16:55:00|1039.7|1038.5|1038.5|1037.3|1040|1038.8|1038.3|1037.1|1072
1752858000000|2025-07-18 17:00:00|1038.3|1037.1|1038.5|1037.3|1039.1|1037.9|1037.8|1036.6|1535
1752858300000|2025-07-18 17:05:00|1038.8|1037.6|1037.8|1036.6|1039|1037.8|1037.8|1036.6|554
1752858600000|2025-07-18 17:10:00|1037.5|1036.3|1038|1036.8|1038.3|1037.1|1037.3|1036.1|399
1752858900000|2025-07-18 17:15:00|1038.2|1037|1038|1036.8|1038.3|1037.1|1038|1036.8|461
1752859200000|2025-07-18 17:20:00|1038.2|1037|1039.5|1038.3|1039.5|1038.3|1038|1036.8|708
1752859500000|2025-07-18 17:25:00|1039.4|1038.2|1039|1037.8|1039.5|1038.3|1038.5|1037.3|507
1752859800000|2025-07-18 17:30:00|1038.8|1037.6|1039|1037.8|1039|1037.8|1038.4|1037.2|713
1752860100000|2025-07-18 17:35:00|1039.1|1037.9|1039|1037.8|1039.2|1038|1038.7|1037.5|497
1752860400000|2025-07-18 17:40:00|1038.8|1037.6|1038.5|1037.3|1039.2|1038|1038.3|1037.1|440
1752860700000|2025-07-18 17:45:00|1038.7|1037.5|1039.2|1038|1039.3|1038.1|1038.5|1037.3|762
1752861000000|2025-07-18 17:50:00|1039.1|1037.9|1038|1036.8|1039.2|1038|1038|1036.8|530
1752861300000|2025-07-18 17:55:00|1038.2|1037|1038|1036.8|1038.5|1037.3|1038|1036.8|1022
1752861600000|2025-07-18 18:00:00|1037.7|1036.5|1039|1037.8|1039.2|1038|1037.2|1036|1727
1752861900000|2025-07-18 18:05:00|1039.2|1038|1039|1037.8|1039.5|1038.3|1038.7|1037.5|1262
1752862200000|2025-07-18 18:10:00|1038.8|1037.6|1039.5|1038.3|1039.5|1038.3|1038.7|1037.5|3134
1752862500000|2025-07-18 18:15:00|1039.4|1038.2|1038.7|1037.5|1040|1038.8|1038.5|1037.3|1656
1753056000000|2025-07-21 00:00:00|1035.7|1034.5|1034.6|1033.4|1038.3|1037.1|1032.8|1031.6|1859
1753056300000|2025-07-21 00:05:00|1034.7|1033.5|1035.3|1034.1|1035.6|1034.4|1034.1|1032.9|428
1753056600000|2025-07-21 00:10:00|1035.1|1033.9|1035.1|1033.9|1035.6|1034.4|1034.9|1033.7|268
1753056900000|2025-07-21 00:15:00|1034.9|1033.7|1034.8|1033.6|1035.4|1034.2|1034.6|1033.4|207
1753057200000|2025-07-21 00:20:00|1035.1|1033.9|1035.1|1033.9|1035.3|1034.1|1035|1033.8|47
1753057500000|2025-07-21 00:25:00|1034.9|1033.7|1035.3|1034.1|1035.4|1034.2|1034.8|1033.6|107
1753057800000|2025-07-21 00:30:00|1035.1|1033.9|1035.1|1033.9|1035.4|1034.2|1035.1|1033.9|48
1753058100000|2025-07-21 00:35:00|1034.8|1033.6|1034.6|1033.4|1034.9|1033.7|1034.6|1033.4|33
1753058400000|2025-07-21 00:40:00|1034.8|1033.6|1035.1|1033.9|1035.3|1034.1|1034.8|1033.6|65
1753058700000|2025-07-21 00:45:00|1035.2|1034|1035.4|1034.2|1035.4|1034.2|1035.1|1033.9|59
1753059000000|2025-07-21 00:50:00|1035.3|1034.1|1035.6|1034.4|1035.6|1034.4|1035.3|1034.1|132
1753059300000|2025-07-21 00:55:00|1035.5|1034.3|1035.9|1034.7|1035.9|1034.7|1035.5|1034.3|47
1753059600000|2025-07-21 01:00:00|1035.8|1034.6|1034.8|1033.6|1036.7|1035.5|1034.6|1033.4|378
1753059900000|2025-07-21 01:05:00|1035|1033.8|1034.9|1033.7|1035.1|1033.9|1034.3|1033.1|99
1753060200000|2025-07-21 01:10:00|1034.8|1033.6|1034.3|1033.1|1034.9|1033.7|1034.3|1033.1|201
1753060500000|2025-07-21 01:15:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|103
1753060800000|2025-07-21 01:20:00|1033.8|1032.6|1033.4|1032.2|1033.9|1032.7|1033.3|1032.1|108
1753061100000|2025-07-21 01:25:00|1033.3|1032.1|1033.4|1032.2|1033.4|1032.2|1032.4|1031.2|379
1753061400000|2025-07-21 01:30:00|1033.6|1032.4|1033.1|1031.9|1033.6|1032.4|1033.1|1031.9|93
1753061700000|2025-07-21 01:35:00|1032.9|1031.7|1032.6|1031.4|1032.9|1031.7|1032.4|1031.2|71
1753062000000|2025-07-21 01:40:00|1032.9|1031.7|1032.9|1031.7|1033.1|1031.9|1032.7|1031.5|56
1753062300000|2025-07-21 01:45:00|1032.8|1031.6|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|22
1753062600000|2025-07-21 01:50:00|1032.6|1031.4|1032.9|1031.7|1032.9|1031.7|1032.4|1031.2|138
1753062900000|2025-07-21 01:55:00|1032.8|1031.6|1032.3|1031.1|1032.8|1031.6|1032.3|1031.1|67
1753063200000|2025-07-21 02:00:00|1032.4|1031.2|1032.7|1031.5|1032.9|1031.7|1032.3|1031.1|120
1753063500000|2025-07-21 02:05:00|1032.6|1031.4|1032.6|1031.4|1032.9|1031.7|1032.6|1031.4|51
1753063800000|2025-07-21 02:10:00|1032.4|1031.2|1032.6|1031.4|1032.8|1031.6|1032.4|1031.2|71
1753064100000|2025-07-21 02:15:00|1032.4|1031.2|1032.4|1031.2|1032.5|1031.3|1032.1|1030.9|73
1753064400000|2025-07-21 02:20:00|1032.5|1031.3|1032.6|1031.4|1032.6|1031.4|1032.3|1031.1|33
1753064700000|2025-07-21 02:25:00|||||||||18
1753065000000|2025-07-21 02:30:00|1032.9|1031.7|1032.6|1031.4|1032.9|1031.7|1032.6|1031.4|76
1753065300000|2025-07-21 02:35:00|1032.9|1031.7|1032.9|1031.7|1032.9|1031.7|1032.9|1031.7|35
1753065600000|2025-07-21 02:40:00|1032.8|1031.6|1033.1|1031.9|1033.1|1031.9|1032.8|1031.6|271
1753065900000|2025-07-21 02:45:00|1032.9|1031.7|1032.6|1031.4|1032.9|1031.7|1032.6|1031.4|53
1753066200000|2025-07-21 02:50:00|1032.7|1031.5|1032.7|1031.5|1032.7|1031.5|1032.7|1031.5|75
1753066500000|2025-07-21 02:55:00|1032.8|1031.6|1032.9|1031.7|1032.9|1031.7|1032.8|1031.6|42
1753066800000|2025-07-21 03:00:00|1032.8|1031.6|1032.6|1031.4|1032.8|1031.6|1032.6|1031.4|29
1753067100000|2025-07-21 03:05:00|1032.7|1031.5|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|157
1753067400000|2025-07-21 03:10:00|1032.8|1031.6|1032.6|1031.4|1032.9|1031.7|1032.6|1031.4|175
1753067700000|2025-07-21 03:15:00|1032.7|1031.5|1032.8|1031.6|1032.8|1031.6|1032.6|1031.4|92
1753068000000|2025-07-21 03:20:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032.9|1031.7|40
1753068300000|2025-07-21 03:25:00|1033.3|1032.1|1032.9|1031.7|1033.6|1032.4|1032.9|1031.7|99
1753068600000|2025-07-21 03:30:00|1032.8|1031.6|1033.3|1032.1|1033.3|1032.1|1032.8|1031.6|60
1753068900000|2025-07-21 03:35:00|1033.2|1032|1033.2|1032|1033.3|1032.1|1033.1|1031.9|553
1753069200000|2025-07-21 03:40:00|1033.1|1031.9|1033.3|1032.1|1033.3|1032.1|1033.1|1031.9|15
1753069500000|2025-07-21 03:45:00|1033.4|1032.2|1033.3|1032.1|1033.4|1032.2|1033.3|1032.1|3
1753069800000|2025-07-21 03:50:00|1033.4|1032.2|1033.3|1032.1|1033.4|1032.2|1033.1|1031.9|12
1753070100000|2025-07-21 03:55:00|1033.2|1032|1033.1|1031.9|1033.3|1032.1|1033.1|1031.9|27
1753070400000|2025-07-21 04:00:00|1033.2|1032|1033.1|1031.9|1033.2|1032|1033.1|1031.9|4
1753070700000|2025-07-21 04:05:00|||||||||1
1753071000000|2025-07-21 04:10:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1033.1|1031.9|8
1753071300000|2025-07-21 04:15:00|1033.3|1032.1|1033.4|1032.2|1033.4|1032.2|1033.3|1032.1|1
1753071600000|2025-07-21 04:20:00|||||||||19
1753071900000|2025-07-21 04:25:00|||||||||9
1753072200000|2025-07-21 04:30:00|1033.5|1032.3|1033.5|1032.3|1033.5|1032.3|1033.5|1032.3|1
1753072500000|2025-07-21 04:35:00|1033.4|1032.2|1033.4|1032.2|1033.4|1032.2|1033.4|1032.2|2
1753072800000|2025-07-21 04:40:00|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|1033.3|1032.1|20
1753073100000|2025-07-21 04:45:00|1033.2|1032|1033.2|1032|1033.3|1032.1|1033.2|1032|0
1753073400000|2025-07-21 04:50:00|1033.1|1031.9|1033.4|1032.2|1033.4|1032.2|1033.1|1031.9|11
1753073700000|2025-07-21 04:55:00|1033.5|1032.3|1033.6|1032.4|1033.6|1032.4|1033.5|1032.3|4
1753074000000|2025-07-21 05:00:00|||||||||4
1753074300000|2025-07-21 05:05:00|1033.5|1032.3|1033.6|1032.4|1033.6|1032.4|1033.5|1032.3|6
1753074600000|2025-07-21 05:10:00|1033.5|1032.3|1033.5|1032.3|1033.5|1032.3|1033.4|1032.2|8
1753074900000|2025-07-21 05:15:00|1033.4|1032.2|1033.4|1032.2|1033.4|1032.2|1033.4|1032.2|0
1753075200000|2025-07-21 05:20:00|1033.3|1032.1|1033.6|1032.4|1033.6|1032.4|1033.3|1032.1|8
1753075500000|2025-07-21 05:25:00|1033.5|1032.3|1032.9|1031.7|1033.5|1032.3|1032.6|1031.4|93
1753075800000|2025-07-21 05:30:00|1033.1|1031.9|1033.6|1032.4|1033.9|1032.7|1032.6|1031.4|427
1753076100000|2025-07-21 05:35:00|1033.8|1032.6|1034.4|1033.2|1034.9|1033.7|1033.6|1032.4|179
1753076400000|2025-07-21 05:40:00|1034.6|1033.4|1034|1032.8|1034.6|1033.4|1034|1032.8|23
1753076700000|2025-07-21 05:45:00|1034.1|1032.9|1033.9|1032.7|1034.4|1033.2|1033.6|1032.4|24
1753077000000|2025-07-21 05:50:00|1033.7|1032.5|1033.6|1032.4|1033.9|1032.7|1033.6|1032.4|23
1753077300000|2025-07-21 05:55:00|||||||||8
1753077600000|2025-07-21 06:00:00|1033.4|1032.2|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|76
1753077900000|2025-07-21 06:05:00|1032.8|1031.6|1032.3|1031.1|1032.9|1031.7|1032.1|1030.9|189
1753078200000|2025-07-21 06:10:00|1032.4|1031.2|1033.1|1031.9|1033.1|1031.9|1032.2|1031|101
1753078500000|2025-07-21 06:15:00|1033|1031.8|1033.1|1031.9|1033.1|1031.9|1032.9|1031.7|14
1753078800000|2025-07-21 06:20:00|1033.2|1032|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|36
1753079100000|2025-07-21 06:25:00|1033|1031.8|1032.3|1031.1|1033.1|1031.9|1032.1|1030.9|80
1753079400000|2025-07-21 06:30:00|1032.2|1031|1032.6|1031.4|1032.6|1031.4|1032.2|1031|37
1753079700000|2025-07-21 06:35:00|1033.1|1031.9|1032.4|1031.2|1033.6|1032.4|1032.4|1031.2|355
1753080000000|2025-07-21 06:40:00|1032.5|1031.3|1032.6|1031.4|1032.9|1031.7|1032.4|1031.2|41
1753080300000|2025-07-21 06:45:00|1032.8|1031.6|1033.2|1032|1033.4|1032.2|1032.6|1031.4|382
1753080600000|2025-07-21 06:50:00|1033.1|1031.9|1033.3|1032.1|1033.6|1032.4|1033.1|1031.9|167
1753080900000|2025-07-21 06:55:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1033.1|1031.9|119
1753081200000|2025-07-21 07:00:00|1032.9|1031.7|1032.4|1031.2|1032.9|1031.7|1032.4|1031.2|42
1753081500000|2025-07-21 07:05:00|1032.3|1031.1|1032.3|1031.1|1032.6|1031.4|1032.3|1031.1|23
1753081800000|2025-07-21 07:10:00|1031.6|1030.4|1031.9|1030.7|1032.1|1030.9|1031.6|1030.4|137
1753082100000|2025-07-21 07:15:00|1032.1|1030.9|1032.1|1030.9|1032.1|1030.9|1032.1|1030.9|52
1753082400000|2025-07-21 07:20:00|1032|1030.8|1031.9|1030.7|1032|1030.8|1031.9|1030.7|57
1753082700000|2025-07-21 07:25:00|1031.6|1030.4|1031.6|1030.4|1031.7|1030.5|1031.4|1030.2|143
1753083000000|2025-07-21 07:30:00|1031.7|1030.5|1030.9|1029.7|1031.9|1030.7|1030.9|1029.7|195
1753083300000|2025-07-21 07:35:00|1030.8|1029.6|1031.1|1029.9|1031.3|1030.1|1030.8|1029.6|83
1753083600000|2025-07-21 07:40:00|1031|1029.8|1030.8|1029.6|1031|1029.8|1030.8|1029.6|162
1753083900000|2025-07-21 07:45:00|1030.6|1029.4|1030.1|1028.9|1030.6|1029.4|1030.1|1028.9|213
1753084200000|2025-07-21 07:50:00|||||||||17
1753084500000|2025-07-21 07:55:00|1030.2|1029|1031.1|1029.9|1031.1|1029.9|1030.2|1029|151
1753084800000|2025-07-21 08:00:00|1031|1029.8|1031.1|1029.9|1031.1|1029.9|1031|1029.8|28
1753085100000|2025-07-21 08:05:00|1031|1029.8|1030.6|1029.4|1031|1029.8|1030.6|1029.4|26
1753085400000|2025-07-21 08:10:00|1030.9|1029.7|1030.9|1029.7|1031.1|1029.9|1030.9|1029.7|87
1753085700000|2025-07-21 08:15:00|1030.6|1029.4|1030.6|1029.4|1030.6|1029.4|1030.6|1029.4|19
1753086000000|2025-07-21 08:20:00|1030.5|1029.3|1030.4|1029.2|1031.1|1029.9|1030.4|1029.2|126
1753086300000|2025-07-21 08:25:00|1030.3|1029.1|1030.6|1029.4|1030.6|1029.4|1030.1|1028.9|216
1753086600000|2025-07-21 08:30:00|1030.7|1029.5|1031.4|1030.2|1031.4|1030.2|1030.6|1029.4|84
1753086900000|2025-07-21 08:35:00|1031.6|1030.4|1031.4|1030.2|1031.6|1030.4|1031.4|1030.2|37
1753087200000|2025-07-21 08:40:00|||||||||62
1753087500000|2025-07-21 08:45:00|1031.2|1030|1030.9|1029.7|1031.4|1030.2|1030.9|1029.7|272
1753087800000|2025-07-21 08:50:00|1030.7|1029.5|1030.4|1029.2|1030.7|1029.5|1030.4|1029.2|40
1753088100000|2025-07-21 08:55:00|1030.2|1029|1030.1|1028.9|1030.2|1029|1029.9|1028.7|113
1753088400000|2025-07-21 09:00:00|1030.2|1029|1029.8|1028.6|1030.3|1029.1|1029.6|1028.4|80
1753088700000|2025-07-21 09:05:00|1029.7|1028.5|1030|1028.8|1030.1|1028.9|1029.7|1028.5|21
1753089000000|2025-07-21 09:10:00|1030.1|1028.9|1029.9|1028.7|1030.4|1029.2|1029.9|1028.7|83
1753089300000|2025-07-21 09:15:00|1030|1028.8|1029.9|1028.7|1030.6|1029.4|1029.9|1028.7|265
1753089600000|2025-07-21 09:20:00|1030.1|1028.9|1029.9|1028.7|1030.1|1028.9|1029.9|1028.7|87
1753089900000|2025-07-21 09:25:00|1029.7|1028.5|1029.9|1028.7|1029.9|1028.7|1029.4|1028.2|116
1753090200000|2025-07-21 09:30:00|1029.8|1028.6|1029.9|1028.7|1029.9|1028.7|1029.8|1028.6|164
1753090500000|2025-07-21 09:35:00|1030|1028.8|1030.3|1029.1|1030.3|1029.1|1030|1028.8|70
1753090800000|2025-07-21 09:40:00|1030.2|1029|1030.4|1029.2|1030.4|1029.2|1030.2|1029|37
1753091100000|2025-07-21 09:45:00|1030.2|1029|1030.6|1029.4|1031|1029.8|1030.1|1028.9|215
1753091400000|2025-07-21 09:50:00|1030.4|1029.2|1030.8|1029.6|1031|1029.8|1030.4|1029.2|41
1753091700000|2025-07-21 09:55:00|1030.9|1029.7|1031.1|1029.9|1031.3|1030.1|1030.8|1029.6|42
1753092000000|2025-07-21 10:00:00|1031.2|1030|1031.2|1030|1031.7|1030.5|1031.1|1029.9|36
1753092300000|2025-07-21 10:05:00|1031.1|1029.9|1031.9|1030.7|1032.1|1030.9|1031.1|1029.9|137
1753092600000|2025-07-21 10:10:00|1032|1030.8|1032|1030.8|1032|1030.8|1031.9|1030.7|12
1753092900000|2025-07-21 10:15:00|1032.1|1030.9|1031.6|1030.4|1032.1|1030.9|1031.4|1030.2|35
1753093200000|2025-07-21 10:20:00|1031.7|1030.5|1031.4|1030.2|1031.9|1030.7|1031.2|1030|110
1753093500000|2025-07-21 10:25:00|1031.6|1030.4|1032.1|1030.9|1032.1|1030.9|1031.6|1030.4|65
1753093800000|2025-07-21 10:30:00|1032.2|1031|1032.3|1031.1|1032.4|1031.2|1032.1|1030.9|25
1753094100000|2025-07-21 10:35:00|1032.4|1031.2|1032.4|1031.2|1032.8|1031.6|1032.3|1031.1|90
1753094400000|2025-07-21 10:40:00|1032.5|1031.3|1032.6|1031.4|1032.7|1031.5|1032.4|1031.2|37
1753094700000|2025-07-21 10:45:00|1032.7|1031.5|1032.5|1031.3|1032.7|1031.5|1032.4|1031.2|73
1753095000000|2025-07-21 10:50:00|1032.6|1031.4|1031.9|1030.7|1032.6|1031.4|1031.9|1030.7|71
1753095300000|2025-07-21 10:55:00|||||||||72
1753095600000|2025-07-21 11:00:00|1031.7|1030.5|1031.6|1030.4|1031.7|1030.5|1030.9|1029.7|115
1753095900000|2025-07-21 11:05:00|1031.7|1030.5|1032.4|1031.2|1032.4|1031.2|1031.5|1030.3|19
1753096200000|2025-07-21 11:10:00|1032.5|1031.3|1032.7|1031.5|1032.8|1031.6|1032.2|1031|33
1753096500000|2025-07-21 11:15:00|1032.4|1031.2|1032.2|1031|1032.4|1031.2|1032.1|1030.9|44
1753096800000|2025-07-21 11:20:00|1032.3|1031.1|1032.9|1031.7|1033.1|1031.9|1032.3|1031.1|245
1753097100000|2025-07-21 11:25:00|1033|1031.8|1033.4|1032.2|1033.9|1032.7|1032.9|1031.7|280
1753097400000|2025-07-21 11:30:00|1033.6|1032.4|1033.7|1032.5|1033.7|1032.5|1033.5|1032.3|133
1753097700000|2025-07-21 11:35:00|1033.6|1032.4|1033.4|1032.2|1033.7|1032.5|1032.9|1031.7|92
1753098000000|2025-07-21 11:40:00|1033.3|1032.1|1033.4|1032.2|1033.6|1032.4|1033.1|1031.9|142
1753098300000|2025-07-21 11:45:00|1033.3|1032.1|1033.9|1032.7|1033.9|1032.7|1033.3|1032.1|79
1753098600000|2025-07-21 11:50:00|1033.8|1032.6|1033.2|1032|1033.9|1032.7|1033.2|1032|64
1753098900000|2025-07-21 11:55:00|1033.1|1031.9|1033.7|1032.5|1033.9|1032.7|1033.1|1031.9|68
1753099200000|2025-07-21 12:00:00|1033.8|1032.6|1032.7|1031.5|1033.9|1032.7|1032.7|1031.5|305
1753099500000|2025-07-21 12:05:00|1032.8|1031.6|1033.2|1032|1033.2|1032|1032.4|1031.2|177
1753099800000|2025-07-21 12:10:00|1033.1|1031.9|1032.7|1031.5|1033.6|1032.4|1032.4|1031.2|134
1753100100000|2025-07-21 12:15:00|1032.2|1031|1032.7|1031.5|1032.9|1031.7|1032.1|1030.9|142
1753100400000|2025-07-21 12:20:00|1032.6|1031.4|1033.7|1032.5|1033.7|1032.5|1032.6|1031.4|111
1753100700000|2025-07-21 12:25:00|1033.6|1032.4|1033.7|1032.5|1033.7|1032.5|1033.4|1032.2|128
1753101000000|2025-07-21 12:30:00|1033.6|1032.4|1032.7|1031.5|1033.7|1032.5|1032.5|1031.3|167
1753101300000|2025-07-21 12:35:00|1032.9|1031.7|1033.4|1032.2|1033.4|1032.2|1032.4|1031.2|240
1753101600000|2025-07-21 12:40:00|1033.2|1032|1033.2|1032|1033.4|1032.2|1032.9|1031.7|243
1753104600000|2025-07-21 13:30:00|1032.4|1031.2|1030.4|1029.2|1033.7|1032.5|1030.4|1029.2|1855
1753104900000|2025-07-21 13:35:00|1030.3|1029.1|1030.6|1029.4|1030.7|1029.5|1029.9|1028.7|1114
1753105200000|2025-07-21 13:40:00|1030.7|1029.5|1028.7|1027.5|1030.7|1029.5|1028.4|1027.2|1730
1753105500000|2025-07-21 13:45:00|1028.9|1027.7|1030.2|1029|1031.4|1030.2|1028.9|1027.7|1457
1753105800000|2025-07-21 13:50:00|1030.4|1029.2|1029.2|1028|1031.1|1029.9|1028.9|1027.7|763
1753106100000|2025-07-21 13:55:00|1029.1|1027.9|1028.2|1027|1029.7|1028.5|1027.7|1026.5|1994
1753106400000|2025-07-21 14:00:00|1028.4|1027.2|1028.7|1027.5|1028.9|1027.7|1027.7|1026.5|995
1753106700000|2025-07-21 14:05:00|1028.8|1027.6|1028.5|1027.3|1028.8|1027.6|1027.5|1026.3|746
1753107000000|2025-07-21 14:10:00|1028.4|1027.2|1027.2|1026|1028.4|1027.2|1027.2|1026|685
1753107300000|2025-07-21 14:15:00|1027|1025.8|1026.7|1025.5|1027.2|1026|1026.7|1025.5|820
1753107600000|2025-07-21 14:20:00|1027|1025.8|1027.5|1026.3|1027.7|1026.5|1026.7|1025.5|761
1753107900000|2025-07-21 14:25:00|1027.4|1026.2|1026.7|1025.5|1027.5|1026.3|1026.7|1025.5|638
1753108200000|2025-07-21 14:30:00|1026.5|1025.3|1026.5|1025.3|1027.2|1026|1026.2|1025|1038
1753108500000|2025-07-21 14:35:00|1026.4|1025.2|1026.5|1025.3|1026.7|1025.5|1026|1024.8|565
1753108800000|2025-07-21 14:40:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026.2|1025|261
1753109100000|2025-07-21 14:45:00|1026.5|1025.3|1026.5|1025.3|1027.5|1026.3|1026.5|1025.3|909
1753109400000|2025-07-21 14:50:00|1026.6|1025.4|1026.2|1025|1026.7|1025.5|1025.7|1024.5|503
1753109700000|2025-07-21 14:55:00|1026.1|1024.9|1026|1024.8|1026.5|1025.3|1025.7|1024.5|427
1753110000000|2025-07-21 15:00:00|1026.2|1025|1026|1024.8|1026.5|1025.3|1025.7|1024.5|705
1753110300000|2025-07-21 15:05:00|1025.9|1024.7|1026|1024.8|1026.4|1025.2|1025.7|1024.5|403
1753110600000|2025-07-21 15:10:00|1026.1|1024.9|1026.8|1025.6|1027.2|1026|1026.1|1024.9|609
1753110900000|2025-07-21 15:15:00|1026.7|1025.5|1026|1024.8|1026.8|1025.6|1025.8|1024.6|312
1753111200000|2025-07-21 15:20:00|1026.1|1024.9|1025|1023.8|1026.2|1025|1025|1023.8|888
1753111500000|2025-07-21 15:25:00|1025.2|1024|1025.2|1024|1025.5|1024.3|1024.7|1023.5|547
1753111800000|2025-07-21 15:30:00|1025.3|1024.1|1025|1023.8|1025.5|1024.3|1024.8|1023.6|386
1753112100000|2025-07-21 15:35:00|1024.9|1023.7|1025.3|1024.1|1025.5|1024.3|1024.8|1023.6|383
1753112400000|2025-07-21 15:40:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1025|1023.8|319
1753112700000|2025-07-21 15:45:00|1025.1|1023.9|1025.3|1024.1|1025.5|1024.3|1025|1023.8|331
1753113000000|2025-07-21 15:50:00|1025.2|1024|1025|1023.8|1025.3|1024.1|1024.8|1023.6|1157
1753113300000|2025-07-21 15:55:00|1024.9|1023.7|1026|1024.8|1026|1024.8|1024.8|1023.6|338
1753113600000|2025-07-21 16:00:00|1026.3|1025.1|1026.5|1025.3|1026.8|1025.6|1026|1024.8|759
1753113900000|2025-07-21 16:05:00|1026.4|1025.2|1025.8|1024.6|1026.5|1025.3|1025.8|1024.6|435
1753114200000|2025-07-21 16:10:00|1025.9|1024.7|1025.8|1024.6|1026|1024.8|1025.8|1024.6|416
1753114500000|2025-07-21 16:15:00|1025.5|1024.3|1026|1024.8|1026|1024.8|1025.5|1024.3|298
1753114800000|2025-07-21 16:20:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.8|1024.6|393
1753115100000|2025-07-21 16:25:00|1025.9|1024.7|1026.3|1025.1|1026.3|1025.1|1025.8|1024.6|362
1753115400000|2025-07-21 16:30:00|1026.5|1025.3|1026.3|1025.1|1027|1025.8|1026.3|1025.1|717
1753115700000|2025-07-21 16:35:00|1026|1024.8|1026.5|1025.3|1026.5|1025.3|1026|1024.8|408
1753116000000|2025-07-21 16:40:00|1026.8|1025.6|1026|1024.8|1026.8|1025.6|1026|1024.8|326
1753116300000|2025-07-21 16:45:00|1025.8|1024.6|1025.8|1024.6|1026|1024.8|1025.8|1024.6|331
1753116600000|2025-07-21 16:50:00|1025.7|1024.5|1026|1024.8|1026.5|1025.3|1025.5|1024.3|762
1753116900000|2025-07-21 16:55:00|1026.1|1024.9|1026.5|1025.3|1026.6|1025.4|1026.1|1024.9|295
1753117200000|2025-07-21 17:00:00|1026.3|1025.1|1027.3|1026.1|1027.3|1026.1|1026.3|1025.1|449
1753117500000|2025-07-21 17:05:00|1027.1|1025.9|1027.3|1026.1|1027.3|1026.1|1027.1|1025.9|507
1753117800000|2025-07-21 17:10:00|1027.5|1026.3|1028.6|1027.4|1028.8|1027.6|1027.3|1026.1|962
1753118100000|2025-07-21 17:15:00|1028.5|1027.3|1028.8|1027.6|1029.1|1027.9|1028.5|1027.3|671
1753118400000|2025-07-21 17:20:00|1028.6|1027.4|1028.3|1027.1|1029|1027.8|1028|1026.8|668
1753118700000|2025-07-21 17:25:00|1028|1026.8|1028|1026.8|1028.3|1027.1|1028|1026.8|510
1753119000000|2025-07-21 17:30:00|1027.8|1026.6|1027.6|1026.4|1028|1026.8|1027.5|1026.3|535
1753119300000|2025-07-21 17:35:00|1027.8|1026.6|1027.3|1026.1|1027.8|1026.6|1027.3|1026.1|195
1753119600000|2025-07-21 17:40:00|1027.1|1025.9|1027.3|1026.1|1027.3|1026.1|1027|1025.8|644
1753119900000|2025-07-21 17:45:00|1027.5|1026.3|1027.6|1026.4|1027.8|1026.6|1027.1|1025.9|595
1753120200000|2025-07-21 17:50:00|1027.8|1026.6|1028.3|1027.1|1028.3|1027.1|1027.5|1026.3|772
1753120500000|2025-07-21 17:55:00|1028.5|1027.3|1028.5|1027.3|1028.6|1027.4|1028.3|1027.1|767
1753120800000|2025-07-21 18:00:00|1028.3|1027.1|1029.1|1027.9|1029.1|1027.9|1028.3|1027.1|752
1753121100000|2025-07-21 18:05:00|1029|1027.8|1030|1028.8|1030.3|1029.1|1028.8|1027.6|763
1753121400000|2025-07-21 18:10:00|1030.3|1029.1|1030.3|1029.1|1030.6|1029.4|1029.8|1028.6|2528
1753121700000|2025-07-21 18:15:00|1030.4|1029.2|1030.8|1029.6|1031.3|1030.1|1030.3|1029.1|1773
1753142400000|2025-07-22 00:00:00|1032.1|1030.9|1033.1|1031.9|1033.6|1032.4|1032.1|1030.9|758
1753142700000|2025-07-22 00:05:00|1033.2|1032|1031.8|1030.6|1033.4|1032.2|1031.8|1030.6|69
1753143000000|2025-07-22 00:10:00|1031.7|1030.5|1031.6|1030.4|1031.8|1030.6|1031.3|1030.1|60
1753143300000|2025-07-22 00:15:00|1031.5|1030.3|1031.6|1030.4|1031.7|1030.5|1031.3|1030.1|106
1753143600000|2025-07-22 00:20:00|1031.7|1030.5|1031.8|1030.6|1031.8|1030.6|1031.6|1030.4|46
1753143900000|2025-07-22 00:25:00|1031.9|1030.7|1032.2|1031|1032.3|1031.1|1031.8|1030.6|62
1753144200000|2025-07-22 00:30:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1032.2|1031|42
1753144500000|2025-07-22 00:35:00|1032.1|1030.9|1032.6|1031.4|1032.6|1031.4|1032.1|1030.9|211
1753144800000|2025-07-22 00:40:00|1032.5|1031.3|1032.3|1031.1|1032.5|1031.3|1032.1|1030.9|223
1753145100000|2025-07-22 00:45:00|1032.4|1031.2|1032.6|1031.4|1032.6|1031.4|1032.3|1031.1|10
1753145400000|2025-07-22 00:50:00|1032.5|1031.3|1031.9|1030.7|1032.5|1031.3|1031.9|1030.7|33
1753145700000|2025-07-22 00:55:00|1031.8|1030.6|1031.3|1030.1|1031.9|1030.7|1030.8|1029.6|121
1753146000000|2025-07-22 01:00:00|1031.4|1030.2|1031.9|1030.7|1032.2|1031|1031.4|1030.2|97
1753146300000|2025-07-22 01:05:00|1032|1030.8|1031.8|1030.6|1032.1|1030.9|1031.7|1030.5|57
1753146600000|2025-07-22 01:10:00|1031.9|1030.7|1031.9|1030.7|1032.1|1030.9|1031.7|1030.5|102
1753146900000|2025-07-22 01:15:00|1032|1030.8|1031.3|1030.1|1032|1030.8|1031.3|1030.1|90
1753147200000|2025-07-22 01:20:00|1031.4|1030.2|1031.6|1030.4|1031.6|1030.4|1031.3|1030.1|45
1753147500000|2025-07-22 01:25:00|1031.5|1030.3|1031.6|1030.4|1031.8|1030.6|1031.2|1030|369
1753147800000|2025-07-22 01:30:00|1031.3|1030.1|1031.2|1030|1031.4|1030.2|1031.1|1029.9|19
1753148100000|2025-07-22 01:35:00|1031.3|1030.1|1031.3|1030.1|1031.4|1030.2|1031.2|1030|14
1753148400000|2025-07-22 01:40:00|1031.2|1030|1031.1|1029.9|1031.4|1030.2|1030.9|1029.7|12
1753148700000|2025-07-22 01:45:00|1031|1029.8|1030.8|1029.6|1031|1029.8|1030.6|1029.4|43
1753149000000|2025-07-22 01:50:00|1030.6|1029.4|1030.3|1029.1|1030.6|1029.4|1030.3|1029.1|372
1753149300000|2025-07-22 01:55:00|1030.4|1029.2|1031.2|1030|1031.4|1030.2|1030.4|1029.2|63
1753149600000|2025-07-22 02:00:00|1031.3|1030.1|1030.6|1029.4|1031.3|1030.1|1030.5|1029.3|46
1753149900000|2025-07-22 02:05:00|1030.7|1029.5|1030.8|1029.6|1030.9|1029.7|1030.6|1029.4|14
1753150200000|2025-07-22 02:10:00|1030.6|1029.4|1031.1|1029.9|1031.1|1029.9|1030.6|1029.4|13
1753150500000|2025-07-22 02:15:00|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|15
1753150800000|2025-07-22 02:20:00|1030.9|1029.7|1031.1|1029.9|1031.1|1029.9|1030.8|1029.6|3
1753151100000|2025-07-22 02:25:00|1031|1029.8|1030.8|1029.6|1031|1029.8|1030.8|1029.6|26
1753151400000|2025-07-22 02:30:00|1030.6|1029.4|1031.3|1030.1|1031.3|1030.1|1030.6|1029.4|75
1753151700000|2025-07-22 02:35:00|1031.4|1030.2|1031.8|1030.6|1031.8|1030.6|1031.3|1030.1|48
1753152000000|2025-07-22 02:40:00|1031.9|1030.7|1031.7|1030.5|1032.1|1030.9|1031.6|1030.4|100
1753152300000|2025-07-22 02:45:00|1031.6|1030.4|1032.4|1031.2|1032.6|1031.4|1031.6|1030.4|249
1753152600000|2025-07-22 02:50:00|1032.3|1031.1|1031.9|1030.7|1032.4|1031.2|1031.8|1030.6|11
1753152900000|2025-07-22 02:55:00|1032|1030.8|1031.6|1030.4|1032.1|1030.9|1031.6|1030.4|52
1753153200000|2025-07-22 03:00:00|1031.4|1030.2|1031.3|1030.1|1031.6|1030.4|1031.3|1030.1|24
1753153500000|2025-07-22 03:05:00|1031.1|1029.9|1030.6|1029.4|1031.1|1029.9|1030.6|1029.4|46
1753153800000|2025-07-22 03:10:00|1030.7|1029.5|1030.9|1029.7|1031|1029.8|1030.7|1029.5|111
1753154100000|2025-07-22 03:15:00|1031|1029.8|1032.3|1031.1|1032.5|1031.3|1030.9|1029.7|453
1753154400000|2025-07-22 03:20:00|1032.4|1031.2|1033.4|1032.2|1033.4|1032.2|1032.4|1031.2|281
1753154700000|2025-07-22 03:25:00|1033.3|1032.1|1032.8|1031.6|1033.8|1032.6|1032.8|1031.6|241
1753155000000|2025-07-22 03:30:00|1032.9|1031.7|1031.7|1030.5|1032.9|1031.7|1031.6|1030.4|225
1753155300000|2025-07-22 03:35:00|1031.8|1030.6|1031.4|1030.2|1031.9|1030.7|1031.4|1030.2|18
1753155600000|2025-07-22 03:40:00|1031.6|1030.4|1031.5|1030.3|1031.6|1030.4|1031.4|1030.2|7
1753155900000|2025-07-22 03:45:00|1031.4|1030.2|1031.6|1030.4|1031.6|1030.4|1031.4|1030.2|8
1753156200000|2025-07-22 03:50:00|1031.8|1030.6|1031.8|1030.6|1031.9|1030.7|1031.8|1030.6|3
1753156500000|2025-07-22 03:55:00|1031.9|1030.7|1031.9|1030.7|1031.9|1030.7|1031.8|1030.6|6
1753156800000|2025-07-22 04:00:00|1031.8|1030.6|1031.7|1030.5|1031.8|1030.6|1031.6|1030.4|9
1753157100000|2025-07-22 04:05:00|1031.6|1030.4|1031|1029.8|1031.6|1030.4|1031|1029.8|31
1753157400000|2025-07-22 04:10:00|1030.9|1029.7|1030.9|1029.7|1031|1029.8|1030.8|1029.6|10
1753157700000|2025-07-22 04:15:00|1031.1|1029.9|1031.3|1030.1|1031.4|1030.2|1031.1|1029.9|4
1753158000000|2025-07-22 04:20:00|1031.4|1030.2|1031.1|1029.9|1031.4|1030.2|1031|1029.8|0
1753158300000|2025-07-22 04:25:00|1031|1029.8|1031|1029.8|1031.1|1029.9|1031|1029.8|12
1753158600000|2025-07-22 04:30:00|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|4
1753158900000|2025-07-22 04:35:00|1030.8|1029.6|1030.6|1029.4|1030.8|1029.6|1030.6|1029.4|4
1753159200000|2025-07-22 04:40:00|1030.7|1029.5|1030.7|1029.5|1030.7|1029.5|1030.7|1029.5|4
1753159500000|2025-07-22 04:45:00|1030.8|1029.6|1030.8|1029.6|1030.9|1029.7|1030.6|1029.4|22
1753159800000|2025-07-22 04:50:00|1030.9|1029.7|1031.1|1029.9|1031.2|1030|1030.8|1029.6|20
1753160400000|2025-07-22 05:00:00|1031.2|1030|1030.6|1029.4|1031.2|1030|1030.6|1029.4|9
1753160700000|2025-07-22 05:05:00|1030.4|1029.2|1030.6|1029.4|1030.7|1029.5|1030.4|1029.2|37
1753161000000|2025-07-22 05:10:00|1030.8|1029.6|1030.4|1029.2|1030.8|1029.6|1030.4|1029.2|107
1753161300000|2025-07-22 05:15:00|||||||||5
1753161600000|2025-07-22 05:20:00|1030.3|1029.1|1030.1|1028.9|1030.3|1029.1|1029.9|1028.7|80
1753161900000|2025-07-22 05:25:00|1030.2|1029|1030.4|1029.2|1030.4|1029.2|1030.1|1028.9|20
1753162200000|2025-07-22 05:30:00|1030.6|1029.4|1031.4|1030.2|1031.4|1030.2|1030.6|1029.4|71
1753162500000|2025-07-22 05:35:00|1031.2|1030|1031.1|1029.9|1031.4|1030.2|1030.7|1029.5|281
1753162800000|2025-07-22 05:40:00|1031|1029.8|1031.1|1029.9|1031.6|1030.4|1030.4|1029.2|443
1753163100000|2025-07-22 05:45:00|1031|1029.8|1030.7|1029.5|1031.1|1029.9|1030.6|1029.4|159
1753163400000|2025-07-22 05:50:00|1030.8|1029.6|1029.4|1028.2|1030.9|1029.7|1029.4|1028.2|174
1753163700000|2025-07-22 05:55:00|1029.5|1028.3|1030.4|1029.2|1030.4|1029.2|1029.4|1028.2|325
1753164000000|2025-07-22 06:00:00|1030.3|1029.1|1030.4|1029.2|1030.4|1029.2|1029.9|1028.7|282
1753164300000|2025-07-22 06:05:00|1030.5|1029.3|1031.3|1030.1|1031.4|1030.2|1030.5|1029.3|25
1753164600000|2025-07-22 06:10:00|1031.4|1030.2|1031.9|1030.7|1031.9|1030.7|1031.2|1030|92
1753164900000|2025-07-22 06:15:00|1032.1|1030.9|1032.9|1031.7|1032.9|1031.7|1031.9|1030.7|98
1753165200000|2025-07-22 06:20:00|1033|1031.8|1033.6|1032.4|1033.9|1032.7|1032.9|1031.7|607
1753165500000|2025-07-22 06:25:00|1033.4|1032.2|1033.6|1032.4|1034.1|1032.9|1033.4|1032.2|296
1753165800000|2025-07-22 06:30:00|1033.4|1032.2|1033.4|1032.2|1033.6|1032.4|1033.1|1031.9|218
1753166100000|2025-07-22 06:35:00|1033.5|1032.3|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|159
1753166400000|2025-07-22 06:40:00|1033.5|1032.3|1033.3|1032.1|1034.1|1032.9|1033.3|1032.1|436
1753166700000|2025-07-22 06:45:00|1033.4|1032.2|1033.1|1031.9|1033.4|1032.2|1032.6|1031.4|152
1753167000000|2025-07-22 06:50:00|1033.2|1032|1033|1031.8|1033.5|1032.3|1033|1031.8|53
1753167300000|2025-07-22 06:55:00|1033.1|1031.9|1033.1|1031.9|1033.1|1031.9|1032.9|1031.7|120
1753167600000|2025-07-22 07:00:00|1033.4|1032.2|1032.6|1031.4|1033.4|1032.2|1032.6|1031.4|68
1753167900000|2025-07-22 07:05:00|1032.7|1031.5|1032.4|1031.2|1032.7|1031.5|1031.9|1030.7|103
1753168200000|2025-07-22 07:10:00|1032.6|1031.4|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|118
1753168500000|2025-07-22 07:15:00|1032.8|1031.6|1032.1|1030.9|1032.8|1031.6|1032.1|1030.9|40
1753168800000|2025-07-22 07:20:00|1032.4|1031.2|1032.1|1030.9|1032.4|1031.2|1032.1|1030.9|18
1753169100000|2025-07-22 07:25:00|1032.4|1031.2|1031.9|1030.7|1032.4|1031.2|1031.6|1030.4|157
1753169400000|2025-07-22 07:30:00|1032|1030.8|1031.6|1030.4|1032.1|1030.9|1031.6|1030.4|112
1753169700000|2025-07-22 07:35:00|1031.9|1030.7|1031.6|1030.4|1031.9|1030.7|1031.6|1030.4|18
1753170000000|2025-07-22 07:40:00|1031.7|1030.5|1031.6|1030.4|1032.1|1030.9|1031.4|1030.2|106
1753170300000|2025-07-22 07:45:00|1031.5|1030.3|1030.8|1029.6|1031.5|1030.3|1030.6|1029.4|126
1753170600000|2025-07-22 07:50:00|1030.9|1029.7|1030.4|1029.2|1030.9|1029.7|1030.3|1029.1|96
1753170900000|2025-07-22 07:55:00|1030.1|1028.9|1030.1|1028.9|1030.4|1029.2|1029.6|1028.4|73
1753171200000|2025-07-22 08:00:00|1029.9|1028.7|1029.9|1028.7|1029.9|1028.7|1029.6|1028.4|83
1753171500000|2025-07-22 08:05:00|1030|1028.8|1029.9|1028.7|1030.6|1029.4|1029.9|1028.7|88
1753171800000|2025-07-22 08:10:00|1030.1|1028.9|1030.5|1029.3|1030.6|1029.4|1029.9|1028.7|53
1753172100000|2025-07-22 08:15:00|1030.4|1029.2|1030.6|1029.4|1030.6|1029.4|1030.4|1029.2|40
1753172400000|2025-07-22 08:20:00|1030.5|1029.3|1030.8|1029.6|1030.9|1029.7|1030.5|1029.3|23
1753172700000|2025-07-22 08:25:00|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|1030.6|1029.4|74
1753173000000|2025-07-22 08:30:00|1031|1029.8|1031|1029.8|1031.1|1029.9|1030.9|1029.7|31
1753173300000|2025-07-22 08:35:00|1031.1|1029.9|1031.1|1029.9|1031.1|1029.9|1030.6|1029.4|12
1753173600000|2025-07-22 08:40:00|||||||||45
1753173900000|2025-07-22 08:45:00|1030.9|1029.7|1030.4|1029.2|1030.9|1029.7|1030.4|1029.2|68
1753174200000|2025-07-22 08:50:00|1030.6|1029.4|1030.6|1029.4|1030.6|1029.4|1030.6|1029.4|14
1753174500000|2025-07-22 08:55:00|1030.5|1029.3|1030.6|1029.4|1030.6|1029.4|1030.4|1029.2|11
1753174800000|2025-07-22 09:00:00|1030.9|1029.7|1031.4|1030.2|1031.6|1030.4|1030.9|1029.7|18
1753175100000|2025-07-22 09:05:00|1031.5|1030.3|1030.6|1029.4|1031.6|1030.4|1030.6|1029.4|71
1753175400000|2025-07-22 09:10:00|1030.4|1029.2|1031.3|1030.1|1031.4|1030.2|1030.4|1029.2|120
1753175700000|2025-07-22 09:15:00|1031.4|1030.2|1030.6|1029.4|1031.4|1030.2|1030.6|1029.4|138
1753176000000|2025-07-22 09:20:00|1030.5|1029.3|1030|1028.8|1030.5|1029.3|1029.8|1028.6|50
1753176300000|2025-07-22 09:25:00|1030.1|1028.9|1030.4|1029.2|1030.4|1029.2|1029.8|1028.6|19
1753176600000|2025-07-22 09:30:00|1030.3|1029.1|1030.6|1029.4|1030.6|1029.4|1030.3|1029.1|27
1753176900000|2025-07-22 09:35:00|1030.5|1029.3|1029.8|1028.6|1030.6|1029.4|1029.8|1028.6|50
1753177200000|2025-07-22 09:40:00|1029.9|1028.7|1029.5|1028.3|1030.1|1028.9|1029.4|1028.2|68
1753177500000|2025-07-22 09:45:00|1029.6|1028.4|1029.7|1028.5|1029.9|1028.7|1029.3|1028.1|267
1753177800000|2025-07-22 09:50:00|1029.8|1028.6|1029.6|1028.4|1029.9|1028.7|1029.6|1028.4|14
1753178100000|2025-07-22 09:55:00|1029.7|1028.5|1029.6|1028.4|1029.9|1028.7|1029.6|1028.4|53
1753178400000|2025-07-22 10:00:00|1029.4|1028.2|1029.4|1028.2|1029.7|1028.5|1029.4|1028.2|13
1753178700000|2025-07-22 10:05:00|1029.5|1028.3|1029.9|1028.7|1029.9|1028.7|1029.4|1028.2|111
1753179000000|2025-07-22 10:10:00|1029.8|1028.6|1029.6|1028.4|1029.9|1028.7|1029.6|1028.4|16
1753179300000|2025-07-22 10:15:00|1029.7|1028.5|1029.4|1028.2|1029.7|1028.5|1029.4|1028.2|18
1753179600000|2025-07-22 10:20:00|1029.1|1027.9|1029.4|1028.2|1029.4|1028.2|1029.1|1027.9|15
1753179900000|2025-07-22 10:25:00|1029.2|1028|1028.6|1027.4|1029.3|1028.1|1028.5|1027.3|470
1753180200000|2025-07-22 10:30:00|1028.7|1027.5|1028.1|1026.9|1028.7|1027.5|1028|1026.8|75
1753180500000|2025-07-22 10:35:00|1027.9|1026.7|1026.9|1025.7|1027.9|1026.7|1026.7|1025.5|380
1753180800000|2025-07-22 10:40:00|1027|1025.8|1026.4|1025.2|1027.2|1026|1026.4|1025.2|270
1753181100000|2025-07-22 10:45:00|1026.1|1024.9|1026.2|1025|1026.4|1025.2|1025.6|1024.4|459
1753181400000|2025-07-22 10:50:00|1026.1|1024.9|1026.2|1025|1026.5|1025.3|1025.7|1024.5|254
1753181700000|2025-07-22 10:55:00|1026|1024.8|1026.3|1025.1|1026.4|1025.2|1025.9|1024.7|72
1753182000000|2025-07-22 11:00:00|1026.2|1025|1027.1|1025.9|1027.1|1025.9|1026.2|1025|105
1753182300000|2025-07-22 11:05:00|1026.9|1025.7|1026.2|1025|1027|1025.8|1026.1|1024.9|116
1753182600000|2025-07-22 11:10:00|1026.3|1025.1|1026.3|1025.1|1026.4|1025.2|1026.1|1024.9|192
1753182900000|2025-07-22 11:15:00|1026.2|1025|1026.6|1025.4|1026.6|1025.4|1026.1|1024.9|137
1753183200000|2025-07-22 11:20:00|1026.7|1025.5|1025.9|1024.7|1026.8|1025.6|1025.9|1024.7|182
1753183500000|2025-07-22 11:25:00|1026|1024.8|1025.4|1024.2|1026.1|1024.9|1025.4|1024.2|299
1753183800000|2025-07-22 11:30:00|1025.5|1024.3|1025.1|1023.9|1025.5|1024.3|1024.6|1023.4|658
1753184100000|2025-07-22 11:35:00|1025.4|1024.2|1025.4|1024.2|1025.6|1024.4|1025|1023.8|87
1753184400000|2025-07-22 11:40:00|1025.3|1024.1|1026|1024.8|1026|1024.8|1025.2|1024|640
1753184700000|2025-07-22 11:45:00|1025.9|1024.7|1026.6|1025.4|1026.9|1025.7|1025.9|1024.7|517
1753185000000|2025-07-22 11:50:00|1026.7|1025.5|1027.4|1026.2|1027.6|1026.4|1026.6|1025.4|338
1753185300000|2025-07-22 11:55:00|1027.6|1026.4|1026.5|1025.3|1027.6|1026.4|1026.4|1025.2|173
1753185600000|2025-07-22 12:00:00|1026.6|1025.4|1027.9|1026.7|1028.4|1027.2|1026.5|1025.3|402
1753185900000|2025-07-22 12:05:00|1027.8|1026.6|1026.4|1025.2|1027.8|1026.6|1026.4|1025.2|319
1753186200000|2025-07-22 12:10:00|1026.5|1025.3|1026.5|1025.3|1026.8|1025.6|1026.4|1025.2|146
1753186500000|2025-07-22 12:15:00|1026.6|1025.4|1026.5|1025.3|1026.6|1025.4|1026.4|1025.2|92
1753186800000|2025-07-22 12:20:00|1026.4|1025.2|1026.6|1025.4|1026.9|1025.7|1026.4|1025.2|240
1753187100000|2025-07-22 12:25:00|1026.7|1025.5|1027.4|1026.2|1027.4|1026.2|1026.7|1025.5|104
1753187400000|2025-07-22 12:30:00|1027.3|1026.1|1028.4|1027.2|1028.6|1027.4|1027.2|1026|497
1753187700000|2025-07-22 12:35:00|1028.6|1027.4|1027.4|1026.2|1028.9|1027.7|1027.4|1026.2|387
1753188000000|2025-07-22 12:40:00|1027.6|1026.4|1027.6|1026.4|1028.4|1027.2|1027.3|1026.1|611
1753191000000|2025-07-22 13:30:00|1028.6|1027.4|1028.4|1027.2|1030.2|1029|1028.1|1026.9|1753
1753191300000|2025-07-22 13:35:00|1028.6|1027.4|1027.4|1026.2|1029.2|1028|1026.7|1025.5|1592
1753191600000|2025-07-22 13:40:00|1027.5|1026.3|1025.2|1024|1027.6|1026.4|1025.2|1024|1169
1753191900000|2025-07-22 13:45:00|1025.4|1024.2|1027.9|1026.7|1028.1|1026.9|1025.4|1024.2|947
1753192200000|2025-07-22 13:50:00|1028|1026.8|1026.9|1025.7|1028.9|1027.7|1026.7|1025.5|2968
1753192500000|2025-07-22 13:55:00|1026.8|1025.6|1027.4|1026.2|1027.6|1026.4|1026.6|1025.4|1186
1753192800000|2025-07-22 14:00:00|1026.9|1025.7|1026.9|1025.7|1027.4|1026.2|1026.4|1025.2|1408
1753193100000|2025-07-22 14:05:00|1027.1|1025.9|1026.9|1025.7|1027.2|1026|1025.9|1024.7|2249
1753193400000|2025-07-22 14:10:00|1026.7|1025.5|1026.2|1025|1027.2|1026|1025.9|1024.7|1616
1753193700000|2025-07-22 14:15:00|1026.7|1025.5|1028|1026.8|1028.2|1027|1026.7|1025.5|1036
1753194000000|2025-07-22 14:20:00|1028.2|1027|1027.7|1026.5|1028.5|1027.3|1027.7|1026.5|549
1753194300000|2025-07-22 14:25:00|1027.9|1026.7|1027.5|1026.3|1028|1026.8|1027.2|1026|888
1753194600000|2025-07-22 14:30:00|1027.7|1026.5|1027|1025.8|1027.7|1026.5|1026.9|1025.7|953
1753194900000|2025-07-22 14:35:00|1026.9|1025.7|1026.4|1025.2|1027.7|1026.5|1026.4|1025.2|1750
1753195200000|2025-07-22 14:40:00|1026.2|1025|1027.2|1026|1027.6|1026.4|1025.9|1024.7|2494
1753195500000|2025-07-22 14:45:00|1027.4|1026.2|1026.6|1025.4|1027.4|1026.2|1026.2|1025|1325
1753195800000|2025-07-22 14:50:00|1026.7|1025.5|1028.7|1027.5|1028.9|1027.7|1026.7|1025.5|1043
1753196100000|2025-07-22 14:55:00|1028.9|1027.7|1029.6|1028.4|1030.4|1029.2|1028.7|1027.5|1581
1753196400000|2025-07-22 15:00:00|1029.4|1028.2|1031.4|1030.2|1031.7|1030.5|1029.4|1028.2|913
1753196700000|2025-07-22 15:05:00|1031.3|1030.1|1031.2|1030|1031.9|1030.7|1030.9|1029.7|837
1753197000000|2025-07-22 15:10:00|1031.1|1029.9|1031.6|1030.4|1031.7|1030.5|1030.9|1029.7|390
1753197300000|2025-07-22 15:15:00|1031.7|1030.5|1032.1|1030.9|1032.6|1031.4|1031.7|1030.5|655
1753197600000|2025-07-22 15:20:00|1032.2|1031|1032.2|1031|1032.7|1031.5|1031.9|1030.7|628
1753197900000|2025-07-22 15:25:00|1032.1|1030.9|1030.9|1029.7|1032.2|1031|1030.7|1029.5|699
1753198200000|2025-07-22 15:30:00|1031.1|1029.9|1032.1|1030.9|1032.2|1031|1030.7|1029.5|446
1753198500000|2025-07-22 15:35:00|1032.2|1031|1031.7|1030.5|1032.2|1031|1031.4|1030.2|305
1753198800000|2025-07-22 15:40:00|1031.6|1030.4|1031.7|1030.5|1031.9|1030.7|1031.4|1030.2|393
1753199100000|2025-07-22 15:45:00|1031.8|1030.6|1031.4|1030.2|1031.9|1030.7|1031.2|1030|506
1753199400000|2025-07-22 15:50:00|1031.7|1030.5|1032.9|1031.7|1033.1|1031.9|1031.6|1030.4|1178
1753199700000|2025-07-22 15:55:00|1033|1031.8|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|728
1753200000000|2025-07-22 16:00:00|1033.1|1031.9|1032.7|1031.5|1033.4|1032.2|1032.6|1031.4|627
1753200300000|2025-07-22 16:05:00|1032.4|1031.2|1032.9|1031.7|1033.4|1032.2|1031.7|1030.5|1127
1753200600000|2025-07-22 16:10:00|1032.7|1031.5|1032.7|1031.5|1033.2|1032|1032.2|1031|538
1753200900000|2025-07-22 16:15:00|1032.8|1031.6|1032.2|1031|1032.9|1031.7|1032.2|1031|220
1753201200000|2025-07-22 16:20:00|1031.9|1030.7|1031.4|1030.2|1031.9|1030.7|1030.9|1029.7|600
1753201500000|2025-07-22 16:25:00|1031.2|1030|1030.9|1029.7|1031.2|1030|1030.7|1029.5|312
1753201800000|2025-07-22 16:30:00|1031.2|1030|1031.2|1030|1031.2|1030|1031.2|1030|742
1753202100000|2025-07-22 16:35:00|1031|1029.8|1030.9|1029.7|1031.4|1030.2|1030.9|1029.7|925
1753202400000|2025-07-22 16:40:00|1030.7|1029.5|1030.9|1029.7|1031.2|1030|1030.4|1029.2|549
1753202700000|2025-07-22 16:45:00|1030.7|1029.5|1031.4|1030.2|1031.7|1030.5|1030.7|1029.5|393
1753203000000|2025-07-22 16:50:00|1031.2|1030|1030.2|1029|1031.2|1030|1030.2|1029|685
1753203300000|2025-07-22 16:55:00|1029.9|1028.7|1029.9|1028.7|1030.2|1029|1029.9|1028.7|574
1753203600000|2025-07-22 17:00:00|1029.7|1028.5|1029.2|1028|1029.9|1028.7|1028.9|1027.7|293
1753203900000|2025-07-22 17:05:00|1029.4|1028.2|1028.9|1027.7|1029.4|1028.2|1028.9|1027.7|361
1753204200000|2025-07-22 17:10:00|1028.7|1027.5|1028.7|1027.5|1029.2|1028|1028.7|1027.5|247
1753204500000|2025-07-22 17:15:00|1028.4|1027.2|1028.4|1027.2|1028.7|1027.5|1028.2|1027|425
1753204800000|2025-07-22 17:20:00|1028.2|1027|1029.5|1028.3|1029.7|1028.5|1028.2|1027|473
1753205100000|2025-07-22 17:25:00|1029.4|1028.2|1028.8|1027.6|1029.9|1028.7|1028.7|1027.5|983
1753205400000|2025-07-22 17:30:00|1028.9|1027.7|1028.7|1027.5|1029.3|1028.1|1028.7|1027.5|160
1753205700000|2025-07-22 17:35:00|1028.5|1027.3|1028.4|1027.2|1028.6|1027.4|1028.2|1027|1641
1753206000000|2025-07-22 17:40:00|1028.7|1027.5|1029.2|1028|1029.2|1028|1028.4|1027.2|259
1753206300000|2025-07-22 17:45:00|1029.1|1027.9|1028.9|1027.7|1029.2|1028|1028.7|1027.5|266
1753206600000|2025-07-22 17:50:00|1029.2|1028|1029|1027.8|1029.4|1028.2|1029|1027.8|611
1753206900000|2025-07-22 17:55:00|1028.7|1027.5|1028.7|1027.5|1028.7|1027.5|1028.5|1027.3|600
1753207200000|2025-07-22 18:00:00|1028.6|1027.4|1029|1027.8|1029.5|1028.3|1028.2|1027|1004
1753207500000|2025-07-22 18:05:00|1028.9|1027.7|1029|1027.8|1029.2|1028|1028.7|1027.5|361
1753207800000|2025-07-22 18:10:00|1028.9|1027.7|1029.6|1028.4|1029.9|1028.7|1028.4|1027.2|2649
1753208100000|2025-07-22 18:15:00|1030.1|1028.9|1030.4|1029.2|1031.2|1030|1029.8|1028.6|1868
1753228800000|2025-07-23 00:00:00|1031.7|1030.5|1032.2|1031|1032.2|1031|1030|1028.8|366
1753229100000|2025-07-23 00:05:00|1032.4|1031.2|1032|1030.8|1032.5|1031.3|1031.6|1030.4|465
1753229400000|2025-07-23 00:10:00|1032.1|1030.9|1031.8|1030.6|1032.1|1030.9|1031.7|1030.5|50
1753229700000|2025-07-23 00:15:00|1032|1030.8|1032|1030.8|1032.2|1031|1031.9|1030.7|74
1753230000000|2025-07-23 00:20:00|1032.1|1030.9|1033|1031.8|1033|1031.8|1032.1|1030.9|76
1753230300000|2025-07-23 00:25:00|1032.9|1031.7|1032.6|1031.4|1033|1031.8|1032.2|1031|109
1753230600000|2025-07-23 00:30:00|1032.5|1031.3|1032.7|1031.5|1032.7|1031.5|1032.2|1031|331
1753230900000|2025-07-23 00:35:00|1032.4|1031.2|1032.9|1031.7|1032.9|1031.7|1032.2|1031|106
1753231200000|2025-07-23 00:40:00|1033|1031.8|1033.2|1032|1033.2|1032|1033|1031.8|101
1753231500000|2025-07-23 00:45:00|1033|1031.8|1033.6|1032.4|1033.7|1032.5|1033|1031.8|438
1753231800000|2025-07-23 00:50:00|1033.4|1032.2|1034.2|1033|1034.2|1033|1033.4|1032.2|447
1753232100000|2025-07-23 00:55:00|1034|1032.8|1034|1032.8|1034.2|1033|1034|1032.8|77
1753232400000|2025-07-23 01:00:00|1034.2|1033|1035.7|1034.5|1035.7|1034.5|1034.2|1033|389
1753232700000|2025-07-23 01:05:00|1035.9|1034.7|1036.4|1035.2|1036.5|1035.3|1035.6|1034.4|522
1753233000000|2025-07-23 01:10:00|1036.5|1035.3|1037.9|1036.7|1038|1036.8|1036.4|1035.2|999
1753233300000|2025-07-23 01:15:00|1038|1036.8|1037.2|1036|1038|1036.8|1037.1|1035.9|429
1753233600000|2025-07-23 01:20:00|1037.1|1035.9|1036.4|1035.2|1037.2|1036|1035.9|1034.7|565
1753233900000|2025-07-23 01:25:00|1036.3|1035.1|1036.1|1034.9|1036.4|1035.2|1035.5|1034.3|513
1753234200000|2025-07-23 01:30:00|1036.2|1035|1034.2|1033|1036.2|1035|1033.9|1032.7|300
1753234500000|2025-07-23 01:35:00|1034.1|1032.9|1034.7|1033.5|1034.9|1033.7|1033.9|1032.7|78
1753234800000|2025-07-23 01:40:00|1034.4|1033.2|1034.4|1033.2|1034.7|1033.5|1034.2|1033|52
1753235100000|2025-07-23 01:45:00|1034.5|1033.3|1033.9|1032.7|1034.9|1033.7|1033.9|1032.7|62
1753235400000|2025-07-23 01:50:00|1034.2|1033|1034.6|1033.4|1034.6|1033.4|1033.9|1032.7|158
1753235700000|2025-07-23 01:55:00|1034.7|1033.5|1034.2|1033|1034.7|1033.5|1034.2|1033|19
1753236000000|2025-07-23 02:00:00|1034.3|1033.1|1034.2|1033|1034.4|1033.2|1034.2|1033|90
1753236300000|2025-07-23 02:05:00|1033.9|1032.7|1034.1|1032.9|1034.2|1033|1033.9|1032.7|25
1753236600000|2025-07-23 02:10:00|1034.2|1033|1034.4|1033.2|1034.8|1033.6|1034.2|1033|123
1753236900000|2025-07-23 02:15:00|1034|1032.8|1033.9|1032.7|1034.2|1033|1033.9|1032.7|84
1753237200000|2025-07-23 02:20:00|1033.7|1032.5|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|17
1753237500000|2025-07-23 02:25:00|1033.5|1032.3|1033.9|1032.7|1033.9|1032.7|1033.4|1032.2|57
1753237800000|2025-07-23 02:30:00|1034|1032.8|1034.7|1033.5|1034.7|1033.5|1034|1032.8|41
1753238100000|2025-07-23 02:35:00|1034.4|1033.2|1034.7|1033.5|1034.7|1033.5|1034.3|1033.1|26
1753238400000|2025-07-23 02:40:00|1034.6|1033.4|1034.2|1033|1034.7|1033.5|1034|1032.8|39
1753238700000|2025-07-23 02:45:00|1034.1|1032.9|1033.7|1032.5|1034.2|1033|1033.6|1032.4|16
1753239000000|2025-07-23 02:50:00|1033.6|1032.4|1033.8|1032.6|1033.9|1032.7|1033.2|1032|94
1753239300000|2025-07-23 02:55:00|1033.9|1032.7|1034|1032.8|1034.2|1033|1033.7|1032.5|181
1753239600000|2025-07-23 03:00:00|1033.9|1032.7|1033.8|1032.6|1034.2|1033|1033.7|1032.5|23
1753239900000|2025-07-23 03:05:00|1033.9|1032.7|1035.2|1034|1035.2|1034|1033.9|1032.7|26
1753240200000|2025-07-23 03:10:00|1035.4|1034.2|1036.2|1035|1036.2|1035|1035.4|1034.2|148
1753240500000|2025-07-23 03:15:00|1036|1034.8|1036|1034.8|1036.4|1035.2|1035.9|1034.7|132
1753240800000|2025-07-23 03:20:00|1036.1|1034.9|1036.2|1035|1036.2|1035|1035.7|1034.5|62
1753241100000|2025-07-23 03:25:00|1036.1|1034.9|1036.2|1035|1036.2|1035|1035.9|1034.7|4
1753241400000|2025-07-23 03:30:00|1036|1034.8|1036|1034.8|1036.1|1034.9|1035.9|1034.7|26
1753241700000|2025-07-23 03:35:00|1036.2|1035|1036.5|1035.3|1036.6|1035.4|1036.2|1035|30
1753242000000|2025-07-23 03:40:00|1036.4|1035.2|1036.5|1035.3|1036.6|1035.4|1036.3|1035.1|18
1753242300000|2025-07-23 03:45:00|1036.7|1035.5|1036.7|1035.5|1036.7|1035.5|1036.7|1035.5|75
1753242600000|2025-07-23 03:50:00|1036.5|1035.3|1036.1|1034.9|1036.5|1035.3|1035.9|1034.7|77
1753242900000|2025-07-23 03:55:00|1036|1034.8|1036.1|1034.9|1036.2|1035|1036|1034.8|11
1753243200000|2025-07-23 04:00:00|1036|1034.8|1036.2|1035|1036.2|1035|1035.9|1034.7|3
1753243500000|2025-07-23 04:05:00|1036|1034.8|1035.9|1034.7|1036.2|1035|1035.9|1034.7|8
1753243800000|2025-07-23 04:10:00|||||||||2
1753244100000|2025-07-23 04:15:00|1036|1034.8|1036.2|1035|1036.2|1035|1035.9|1034.7|4
1753244400000|2025-07-23 04:20:00|1036.4|1035.2|1036.3|1035.1|1036.4|1035.2|1036.3|1035.1|14
1753244700000|2025-07-23 04:25:00|1036.4|1035.2|1036.4|1035.2|1036.5|1035.3|1036.3|1035.1|1
1753245000000|2025-07-23 04:30:00|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|1036.4|1035.2|10
1753245300000|2025-07-23 04:35:00|1036.4|1035.2|1036.8|1035.6|1036.9|1035.7|1036.4|1035.2|81
1753245600000|2025-07-23 04:40:00|1036.9|1035.7|1036.7|1035.5|1036.9|1035.7|1036.7|1035.5|2
1753245900000|2025-07-23 04:45:00|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|1036.4|1035.2|61
1753246200000|2025-07-23 04:50:00|1036.4|1035.2|1036.4|1035.2|1036.5|1035.3|1036.4|1035.2|0
1753246500000|2025-07-23 04:55:00|1036.2|1035|1036.2|1035|1036.2|1035|1036.2|1035|4
1753246800000|2025-07-23 05:00:00|1036.4|1035.2|1036.2|1035|1036.5|1035.3|1036.2|1035|36
1753247100000|2025-07-23 05:05:00|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|1036.3|1035.1|73
1753247400000|2025-07-23 05:10:00|1036.4|1035.2|1037|1035.8|1037.1|1035.9|1036.4|1035.2|43
1753247700000|2025-07-23 05:15:00|1037.1|1035.9|1036.9|1035.7|1037.2|1036|1036.9|1035.7|14
1753248000000|2025-07-23 05:20:00|1037|1035.8|1037.2|1036|1037.2|1036|1037|1035.8|3
1753248300000|2025-07-23 05:25:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1037|1035.8|143
1753248600000|2025-07-23 05:30:00|1037.3|1036.1|1036.7|1035.5|1037.5|1036.3|1036.4|1035.2|131
1753248900000|2025-07-23 05:35:00|1036.6|1035.4|1036.4|1035.2|1036.7|1035.5|1036|1034.8|68
1753249200000|2025-07-23 05:40:00|1036.3|1035.1|1036|1034.8|1036.5|1035.3|1036|1034.8|48
1753249500000|2025-07-23 05:45:00|1036.2|1035|1035.3|1034.1|1036.2|1035|1035.2|1034|74
1753249800000|2025-07-23 05:50:00|1035.4|1034.2|1035.5|1034.3|1035.7|1034.5|1035.2|1034|35
1753250100000|2025-07-23 05:55:00|1035.4|1034.2|1035.7|1034.5|1036|1034.8|1035.4|1034.2|19
1753250400000|2025-07-23 06:00:00|1035.6|1034.4|1034.9|1033.7|1035.6|1034.4|1034.9|1033.7|23
1753250700000|2025-07-23 06:05:00|1035|1033.8|1034.6|1033.4|1035|1033.8|1034.4|1033.2|363
1753251000000|2025-07-23 06:10:00|1034.7|1033.5|1034.4|1033.2|1034.9|1033.7|1034.2|1033|103
1753251300000|2025-07-23 06:15:00|1034.5|1033.3|1034.4|1033.2|1034.7|1033.5|1034.4|1033.2|11
1753251600000|2025-07-23 06:20:00|1034.5|1033.3|1034.4|1033.2|1034.8|1033.6|1034.4|1033.2|48
1753251900000|2025-07-23 06:25:00|1034.7|1033.5|1034.7|1033.5|1034.7|1033.5|1034.2|1033|109
1753252200000|2025-07-23 06:30:00|1034.9|1033.7|1034.9|1033.7|1035.2|1034|1034.7|1033.5|97
1753252500000|2025-07-23 06:35:00|1035|1033.8|1033.4|1032.2|1035.2|1034|1033.4|1032.2|282
1753252800000|2025-07-23 06:40:00|1033.5|1032.3|1034.4|1033.2|1034.4|1033.2|1033.5|1032.3|131
1753253100000|2025-07-23 06:45:00|1034.5|1033.3|1035.2|1034|1035.2|1034|1034.4|1033.2|342
1753253400000|2025-07-23 06:50:00|1035.1|1033.9|1035.1|1033.9|1035.2|1034|1034.9|1033.7|6
1753253700000|2025-07-23 06:55:00|1035.2|1034|1034.8|1033.6|1035.3|1034.1|1034.7|1033.5|127
1753254000000|2025-07-23 07:00:00|1034.7|1033.5|1035.4|1034.2|1035.5|1034.3|1034.7|1033.5|56
1753254300000|2025-07-23 07:05:00|1035.5|1034.3|1035.1|1033.9|1035.5|1034.3|1034.9|1033.7|120
1753254600000|2025-07-23 07:10:00|1035.2|1034|1034.9|1033.7|1035.2|1034|1034.9|1033.7|8
1753254900000|2025-07-23 07:15:00|1035|1033.8|1035.2|1034|1035.4|1034.2|1034.9|1033.7|86
1753255200000|2025-07-23 07:20:00|1035.3|1034.1|1034.9|1033.7|1035.5|1034.3|1034.9|1033.7|31
1753255500000|2025-07-23 07:25:00|1034.7|1033.5|1034.7|1033.5|1034.9|1033.7|1034.7|1033.5|21
1753255800000|2025-07-23 07:30:00|1034.8|1033.6|1035|1033.8|1035.2|1034|1034.7|1033.5|98
1753256100000|2025-07-23 07:35:00|1035.1|1033.9|1034.9|1033.7|1035.7|1034.5|1034.9|1033.7|33
1753256400000|2025-07-23 07:40:00|1034.8|1033.6|1034.7|1033.5|1034.9|1033.7|1034.6|1033.4|81
1753256700000|2025-07-23 07:45:00|1034.6|1033.4|1034|1032.8|1034.7|1033.5|1033.7|1032.5|41
1753257000000|2025-07-23 07:50:00|1034.2|1033|1034.4|1033.2|1034.7|1033.5|1034.2|1033|29
1753257300000|2025-07-23 07:55:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.2|1033|37
1753257600000|2025-07-23 08:00:00|1034.9|1033.7|1034.4|1033.2|1034.9|1033.7|1034.4|1033.2|15
1753257900000|2025-07-23 08:05:00|1034.5|1033.3|1034.5|1033.3|1034.7|1033.5|1034.4|1033.2|21
1753258200000|2025-07-23 08:10:00|1034.7|1033.5|1034.5|1033.3|1034.7|1033.5|1034.4|1033.2|241
1753258500000|2025-07-23 08:15:00|1034.4|1033.2|1034.2|1033|1034.5|1033.3|1033.7|1032.5|24
1753258800000|2025-07-23 08:20:00|1034.1|1032.9|1033.9|1032.7|1034.2|1033|1033.5|1032.3|63
1753259100000|2025-07-23 08:25:00|1034.1|1032.9|1034.5|1033.3|1034.5|1033.3|1033.7|1032.5|33
1753259400000|2025-07-23 08:30:00|1034.3|1033.1|1035.4|1034.2|1035.4|1034.2|1034.2|1033|30
1753259700000|2025-07-23 08:35:00|1035.5|1034.3|1036.5|1035.3|1036.7|1035.5|1035.4|1034.2|156
1753260000000|2025-07-23 08:40:00|1036.4|1035.2|1036.2|1035|1036.5|1035.3|1036.1|1034.9|53
1753260300000|2025-07-23 08:45:00|1036.4|1035.2|1035.2|1034|1036.4|1035.2|1034.9|1033.7|55
1753260600000|2025-07-23 08:50:00|1035.5|1034.3|1034.6|1033.4|1035.5|1034.3|1034.4|1033.2|37
1753260900000|2025-07-23 08:55:00|1034.7|1033.5|1035.5|1034.3|1035.5|1034.3|1034.7|1033.5|24
1753261200000|2025-07-23 09:00:00|1035.4|1034.2|1035.7|1034.5|1036|1034.8|1035.2|1034|27
1753261500000|2025-07-23 09:05:00|1035.8|1034.6|1035.7|1034.5|1036|1034.8|1035.7|1034.5|81
1753261800000|2025-07-23 09:10:00|1035.5|1034.3|1036|1034.8|1036.3|1035.1|1035.5|1034.3|59
1753262100000|2025-07-23 09:15:00|1036.1|1034.9|1036|1034.8|1036.5|1035.3|1035.9|1034.7|11
1753262400000|2025-07-23 09:20:00|1036.2|1035|1035.7|1034.5|1036.2|1035|1035.6|1034.4|22
1753262700000|2025-07-23 09:25:00|1035.6|1034.4|1035.5|1034.3|1035.7|1034.5|1035.1|1033.9|21
1753263000000|2025-07-23 09:30:00|1035.4|1034.2|1035.4|1034.2|1035.7|1034.5|1035.2|1034|123
1753263300000|2025-07-23 09:35:00|1035.5|1034.3|1035.5|1034.3|1035.7|1034.5|1035.2|1034|19
1753263600000|2025-07-23 09:40:00|1035.7|1034.5|1035.5|1034.3|1035.7|1034.5|1035.2|1034|9
1753263900000|2025-07-23 09:45:00|1035.7|1034.5|1035.9|1034.7|1036.2|1035|1035.6|1034.4|76
1753264200000|2025-07-23 09:50:00|1035.7|1034.5|1035.7|1034.5|1035.9|1034.7|1035.3|1034.1|49
1753264500000|2025-07-23 09:55:00|1035.8|1034.6|1035.7|1034.5|1036.2|1035|1035.4|1034.2|64
1753264800000|2025-07-23 10:00:00|1035.6|1034.4|1035.3|1034.1|1035.7|1034.5|1035|1033.8|310
1753265100000|2025-07-23 10:05:00|1035.4|1034.2|1035.9|1034.7|1036|1034.8|1035.2|1034|23
1753265400000|2025-07-23 10:10:00|1036|1034.8|1036.2|1035|1036.2|1035|1035.7|1034.5|61
1753265700000|2025-07-23 10:15:00|1036.3|1035.1|1036.7|1035.5|1036.7|1035.5|1036.2|1035|216
1753266000000|2025-07-23 10:20:00|1037|1035.8|1037.4|1036.2|1037.7|1036.5|1036.9|1035.7|364
1753266300000|2025-07-23 10:25:00|1037.6|1036.4|1037.5|1036.3|1037.9|1036.7|1037.5|1036.3|190
1753266600000|2025-07-23 10:30:00|1037.6|1036.4|1037.2|1036|1037.7|1036.5|1036.9|1035.7|164
1753266900000|2025-07-23 10:35:00|1037.3|1036.1|1037.5|1036.3|1037.5|1036.3|1037.2|1036|24
1753267200000|2025-07-23 10:40:00|1037.7|1036.5|1037.5|1036.3|1037.7|1036.5|1037.2|1036|173
1753267500000|2025-07-23 10:45:00|1037.2|1036|1037|1035.8|1037.2|1036|1036.7|1035.5|50
1753267800000|2025-07-23 10:50:00|1036.9|1035.7|1036.4|1035.2|1037|1035.8|1036.4|1035.2|156
1753268100000|2025-07-23 10:55:00|1036.5|1035.3|1036.5|1035.3|1036.7|1035.5|1036.4|1035.2|174
1753268400000|2025-07-23 11:00:00|1036.7|1035.5|1037|1035.8|1037.2|1036|1036.7|1035.5|36
1753268700000|2025-07-23 11:05:00|1036.9|1035.7|1036.6|1035.4|1037|1035.8|1036.6|1035.4|59
1753269000000|2025-07-23 11:10:00|1036.7|1035.5|1037.2|1036|1038.2|1037|1036.6|1035.4|622
1753269300000|2025-07-23 11:15:00|1037|1035.8|1036.3|1035.1|1037|1035.8|1036.2|1035|110
1753269600000|2025-07-23 11:20:00|1036.4|1035.2|1036.7|1035.5|1036.7|1035.5|1036.4|1035.2|55
1753269900000|2025-07-23 11:25:00|1037.2|1036|1037.2|1036|1037.4|1036.2|1036.8|1035.6|43
1753270200000|2025-07-23 11:30:00|1037.1|1035.9|1036.7|1035.5|1037.5|1036.3|1036.3|1035.1|149
1753270500000|2025-07-23 11:35:00|1036.6|1035.4|1036.7|1035.5|1036.7|1035.5|1035.6|1034.4|72
1753270800000|2025-07-23 11:40:00|1036.8|1035.6|1037.5|1036.3|1037.9|1036.7|1036.8|1035.6|304
1753271100000|2025-07-23 11:45:00|1037.6|1036.4|1037.7|1036.5|1037.8|1036.6|1037.2|1036|173
1753271400000|2025-07-23 11:50:00|1037.6|1036.4|1037.7|1036.5|1038|1036.8|1037.5|1036.3|114
1753271700000|2025-07-23 11:55:00|1037.8|1036.6|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|78
1753272000000|2025-07-23 12:00:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037|1035.8|123
1753272300000|2025-07-23 12:05:00|1037.7|1036.5|1038.5|1037.3|1038.7|1037.5|1037.7|1036.5|346
1753272600000|2025-07-23 12:10:00|1038.2|1037|1038|1036.8|1038.5|1037.3|1038|1036.8|568
1753272900000|2025-07-23 12:15:00|1038.2|1037|1037.2|1036|1038.2|1037|1037|1035.8|159
1753273200000|2025-07-23 12:20:00|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|1037.1|1035.9|117
1753273500000|2025-07-23 12:25:00|1037.7|1036.5|1036.7|1035.5|1037.7|1036.5|1036.5|1035.3|299
1753273800000|2025-07-23 12:30:00|1036.5|1035.3|1036|1034.8|1036.7|1035.5|1035.5|1034.3|578
1753274100000|2025-07-23 12:35:00|1036.2|1035|1036.7|1035.5|1037|1035.8|1036.2|1035|330
1753274400000|2025-07-23 12:40:00|1036.5|1035.3|1035.7|1034.5|1036.5|1035.3|1035.5|1034.3|367
1753277400000|2025-07-23 13:30:00|1036.2|1035|1038.7|1037.5|1038.8|1037.6|1035.2|1034|3516
1753277700000|2025-07-23 13:35:00|1038.8|1037.6|1039|1037.8|1039.5|1038.3|1038.2|1037|1641
1753278000000|2025-07-23 13:40:00|1038.9|1037.7|1038|1036.8|1039.8|1038.6|1037.5|1036.3|1780
1753278300000|2025-07-23 13:45:00|1038.2|1037|1037.3|1036.1|1038.3|1037.1|1037|1035.8|1058
1753278600000|2025-07-23 13:50:00|1037.5|1036.3|1037.5|1036.3|1038|1036.8|1037|1035.8|1094
1753278900000|2025-07-23 13:55:00|1037.3|1036.1|1035.5|1034.3|1037.5|1036.3|1035.3|1034.1|1787
1753279200000|2025-07-23 14:00:00|1035.8|1034.6|1036.5|1035.3|1036.8|1035.6|1035.3|1034.1|1862
1753279500000|2025-07-23 14:05:00|1036.7|1035.5|1035.3|1034.1|1037.3|1036.1|1035.3|1034.1|716
1753279800000|2025-07-23 14:10:00|1035|1033.8|1035.5|1034.3|1035.5|1034.3|1035|1033.8|430
1753280100000|2025-07-23 14:15:00|1035.3|1034.1|1035.6|1034.4|1036.3|1035.1|1035|1033.8|2312
1753280400000|2025-07-23 14:20:00|1035.5|1034.3|1034.8|1033.6|1035.8|1034.6|1034.5|1033.3|936
1753280700000|2025-07-23 14:25:00|1034.6|1033.4|1034.5|1033.3|1034.9|1033.7|1034.1|1032.9|674
1753281000000|2025-07-23 14:30:00|1034.7|1033.5|1034.6|1033.4|1034.8|1033.6|1034.1|1032.9|1146
1753281300000|2025-07-23 14:35:00|1034.8|1033.6|1035.1|1033.9|1035.8|1034.6|1034.6|1033.4|892
1753281600000|2025-07-23 14:40:00|1035|1033.8|1035.3|1034.1|1035.3|1034.1|1034.1|1032.9|1075
1753281900000|2025-07-23 14:45:00|1035.1|1033.9|1033.8|1032.6|1035.1|1033.9|1033.8|1032.6|817
1753282200000|2025-07-23 14:50:00|1033.6|1032.4|1032.1|1030.9|1034|1032.8|1031.6|1030.4|1800
1753282500000|2025-07-23 14:55:00|1032.3|1031.1|1031.1|1029.9|1032.5|1031.3|1030.5|1029.3|1191
1753282800000|2025-07-23 15:00:00|1031.2|1030|1032.3|1031.1|1032.8|1031.6|1031.1|1029.9|942
1753283100000|2025-07-23 15:05:00|1032.1|1030.9|1032.3|1031.1|1032.4|1031.2|1031.5|1030.3|541
1753283400000|2025-07-23 15:10:00|1032.1|1030.9|1032.3|1031.1|1032.3|1031.1|1031.8|1030.6|323
1753283700000|2025-07-23 15:15:00|1032.6|1031.4|1031.8|1030.6|1032.6|1031.4|1031.8|1030.6|1972
1753284000000|2025-07-23 15:20:00|1031.6|1030.4|1032.3|1031.1|1032.6|1031.4|1030.8|1029.6|704
1753284300000|2025-07-23 15:25:00|1031.8|1030.6|1031.3|1030.1|1032.3|1031.1|1031.3|1030.1|766
1753284600000|2025-07-23 15:30:00|1031.5|1030.3|1032|1030.8|1032.8|1031.6|1031.5|1030.3|419
1753284900000|2025-07-23 15:35:00|1032.1|1030.9|1032.3|1031.1|1032.6|1031.4|1032|1030.8|353
1753285200000|2025-07-23 15:40:00|1032.4|1031.2|1032.3|1031.1|1032.4|1031.2|1031.7|1030.5|731
1753285500000|2025-07-23 15:45:00|1032.2|1031|1032.5|1031.3|1032.9|1031.7|1032|1030.8|414
1753285800000|2025-07-23 15:50:00|1032.6|1031.4|1033|1031.8|1033|1031.8|1032.1|1030.9|370
1753286100000|2025-07-23 15:55:00|1033.1|1031.9|1034.6|1033.4|1034.6|1033.4|1032.8|1031.6|981
1753286400000|2025-07-23 16:00:00|1034.5|1033.3|1035|1033.8|1035.3|1034.1|1034.4|1033.2|1010
1753286700000|2025-07-23 16:05:00|1034.8|1033.6|1035.3|1034.1|1035.5|1034.3|1034.8|1033.6|287
1753287000000|2025-07-23 16:10:00|1035.5|1034.3|1035.5|1034.3|1035.8|1034.6|1035.1|1033.9|268
1753287300000|2025-07-23 16:15:00|1035.3|1034.1|1034.6|1033.4|1035.5|1034.3|1034.5|1033.3|950
1753287600000|2025-07-23 16:20:00|1034.5|1033.3|1033.3|1032.1|1034.8|1033.6|1033.3|1032.1|730
1753287900000|2025-07-23 16:25:00|1033.1|1031.9|1033.8|1032.6|1033.8|1032.6|1032.8|1031.6|518
1753288200000|2025-07-23 16:30:00|1033.6|1032.4|1034.1|1032.9|1034.1|1032.9|1033.3|1032.1|439
1753288500000|2025-07-23 16:35:00|1034.3|1033.1|1034.1|1032.9|1034.3|1033.1|1033.8|1032.6|219
1753288800000|2025-07-23 16:40:00|1033.9|1032.7|1033.3|1032.1|1034.1|1032.9|1033.3|1032.1|300
1753289100000|2025-07-23 16:45:00|1033.1|1031.9|1033.6|1032.4|1033.8|1032.6|1032.8|1031.6|737
1753289400000|2025-07-23 16:50:00|1033.8|1032.6|1033.3|1032.1|1033.8|1032.6|1033.1|1031.9|293
1753289700000|2025-07-23 16:55:00|1032.6|1031.4|1032.8|1031.6|1032.8|1031.6|1032.6|1031.4|894
1753290000000|2025-07-23 17:00:00|1032.7|1031.5|1032.3|1031.1|1033.3|1032.1|1032.1|1030.9|491
1753290300000|2025-07-23 17:05:00|1032.4|1031.2|1032.1|1030.9|1032.8|1031.6|1032.1|1030.9|901
1753290600000|2025-07-23 17:10:00|1032|1030.8|1032.3|1031.1|1032.3|1031.1|1031.3|1030.1|320
1753290900000|2025-07-23 17:15:00|1032.6|1031.4|1032.8|1031.6|1033.8|1032.6|1032.3|1031.1|1672
1753291200000|2025-07-23 17:20:00|1032.9|1031.7|1032.6|1031.4|1033.4|1032.2|1032.4|1031.2|825
1753291500000|2025-07-23 17:25:00|1032.8|1031.6|1032.3|1031.1|1033.1|1031.9|1032.3|1031.1|401
1753291800000|2025-07-23 17:30:00|1032.2|1031|1030.1|1028.9|1032.2|1031|1030.1|1028.9|1590
1753292100000|2025-07-23 17:35:00|1030.4|1029.2|1031|1029.8|1031.1|1029.9|1030.4|1029.2|719
1753292400000|2025-07-23 17:40:00|1031.1|1029.9|1031.3|1030.1|1031.6|1030.4|1030.9|1029.7|336
1753292700000|2025-07-23 17:45:00|1031.1|1029.9|1031.7|1030.5|1031.9|1030.7|1030.8|1029.6|473
1753293000000|2025-07-23 17:50:00|1031.6|1030.4|1029.6|1028.4|1031.6|1030.4|1029.6|1028.4|1004
1753293300000|2025-07-23 17:55:00|1029.7|1028.5|1027.7|1026.5|1029.8|1028.6|1027.4|1026.2|1449
1753293600000|2025-07-23 18:00:00|1027.8|1026.6|1026.8|1025.6|1028.4|1027.2|1026.6|1025.4|1737
1753293900000|2025-07-23 18:05:00|1026.6|1025.4|1027.3|1026.1|1027.3|1026.1|1026.3|1025.1|2184
1753294200000|2025-07-23 18:10:00|1027.1|1025.9|1027.4|1026.2|1027.6|1026.4|1026.6|1025.4|2982
1753294500000|2025-07-23 18:15:00|1027.6|1026.4|1027.1|1025.9|1027.7|1026.5|1027.1|1025.9|1920
1753315200000|2025-07-24 00:00:00|1029.4|1028.2|1029.6|1028.4|1029.9|1028.7|1027.6|1026.4|410
1753315500000|2025-07-24 00:05:00|1029.4|1028.2|1029.1|1027.9|1029.6|1028.4|1029|1027.8|65
1753315800000|2025-07-24 00:10:00|1028.6|1027.4|1028.2|1027|1028.6|1027.4|1028.1|1026.9|169
1753316100000|2025-07-24 00:15:00|1028.3|1027.1|1028.5|1027.3|1028.6|1027.4|1028.3|1027.1|30
1753316400000|2025-07-24 00:20:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|12
1753316700000|2025-07-24 00:25:00|||||||||7
1753317000000|2025-07-24 00:30:00|1028.4|1027.2|1028.4|1027.2|1028.6|1027.4|1028.4|1027.2|25
1753317300000|2025-07-24 00:35:00|1028.6|1027.4|1029.1|1027.9|1029.1|1027.9|1028.6|1027.4|65
1753317600000|2025-07-24 00:40:00|1029.2|1028|1029.6|1028.4|1029.6|1028.4|1029.1|1027.9|131
1753317900000|2025-07-24 00:45:00|1029.5|1028.3|1029.6|1028.4|1029.8|1028.6|1029.5|1028.3|36
1753318200000|2025-07-24 00:50:00|1029.7|1028.5|1030.2|1029|1030.4|1029.2|1029.6|1028.4|117
1753318500000|2025-07-24 00:55:00|1030.4|1029.2|1030.1|1028.9|1030.4|1029.2|1030.1|1028.9|10
1753318800000|2025-07-24 01:00:00|1029.9|1028.7|1030.1|1028.9|1030.1|1028.9|1029.6|1028.4|97
1753319100000|2025-07-24 01:05:00|1029.9|1028.7|1028.4|1027.2|1029.9|1028.7|1027.9|1026.7|93
1753319400000|2025-07-24 01:10:00|1028.1|1026.9|1027.4|1026.2|1028.2|1027|1027.1|1025.9|197
1753319700000|2025-07-24 01:15:00|1027.3|1026.1|1028.1|1026.9|1028.1|1026.9|1027.1|1025.9|153
1753320000000|2025-07-24 01:20:00|1028.4|1027.2|1028.6|1027.4|1028.9|1027.7|1027.7|1026.5|192
1753320300000|2025-07-24 01:25:00|1028.4|1027.2|1028.6|1027.4|1028.6|1027.4|1028.1|1026.9|28
1753320600000|2025-07-24 01:30:00|1028.7|1027.5|1029.4|1028.2|1029.4|1028.2|1028.6|1027.4|137
1753320900000|2025-07-24 01:35:00|1029.3|1028.1|1028.9|1027.7|1029.6|1028.4|1028.9|1027.7|223
1753321200000|2025-07-24 01:40:00|1028.8|1027.6|1027.6|1026.4|1028.9|1027.7|1027.6|1026.4|32
1753321500000|2025-07-24 01:45:00|1027.8|1026.6|1028.1|1026.9|1028.1|1026.9|1027.6|1026.4|20
1753321800000|2025-07-24 01:50:00|1028|1026.8|1027.1|1025.9|1028.1|1026.9|1026.9|1025.7|121
1753322100000|2025-07-24 01:55:00|1026.9|1025.7|1027.1|1025.9|1027.1|1025.9|1026.6|1025.4|48
1753322400000|2025-07-24 02:00:00|1026.9|1025.7|1026.6|1025.4|1027.1|1025.9|1026.6|1025.4|32
1753322700000|2025-07-24 02:05:00|1026.4|1025.2|1026.6|1025.4|1027.1|1025.9|1026.4|1025.2|67
1753323000000|2025-07-24 02:10:00|1026.7|1025.5|1026.8|1025.6|1026.9|1025.7|1026.6|1025.4|17
1753323300000|2025-07-24 02:15:00|1026.7|1025.5|1026.7|1025.5|1026.9|1025.7|1026.7|1025.5|19
1753323600000|2025-07-24 02:20:00|1026.9|1025.7|1027.1|1025.9|1027.1|1025.9|1026.5|1025.3|178
1753323900000|2025-07-24 02:25:00|1027|1025.8|1027.9|1026.7|1027.9|1026.7|1026.9|1025.7|1418
1753324200000|2025-07-24 02:30:00|1028.4|1027.2|1028.6|1027.4|1029.1|1027.9|1028.1|1026.9|557
1753324500000|2025-07-24 02:35:00|||||||||1
1753324800000|2025-07-24 02:40:00|1028.5|1027.3|1027.6|1026.4|1028.5|1027.3|1027.6|1026.4|229
1753325100000|2025-07-24 02:45:00|1027.9|1026.7|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|18
1753325400000|2025-07-24 02:50:00|1027.4|1026.2|1027.4|1026.2|1027.4|1026.2|1026.9|1025.7|78
1753325700000|2025-07-24 02:55:00|1027.3|1026.1|1027.6|1026.4|1027.6|1026.4|1027.1|1025.9|2
1753326000000|2025-07-24 03:00:00|1027.5|1026.3|1027.8|1026.6|1027.8|1026.6|1027.5|1026.3|32
1753326300000|2025-07-24 03:05:00|1027.7|1026.5|1027.9|1026.7|1027.9|1026.7|1027.6|1026.4|14
1753326600000|2025-07-24 03:10:00|1027.8|1026.6|1027.9|1026.7|1027.9|1026.7|1027.7|1026.5|9
1753326900000|2025-07-24 03:15:00|1027.7|1026.5|1027.4|1026.2|1027.9|1026.7|1027.4|1026.2|25
1753327200000|2025-07-24 03:20:00|1027.3|1026.1|1027.1|1025.9|1027.4|1026.2|1027.1|1025.9|10
1753327500000|2025-07-24 03:25:00|1027|1025.8|1026.6|1025.4|1027|1025.8|1026.6|1025.4|46
1753327800000|2025-07-24 03:30:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026.6|1025.4|3
1753328100000|2025-07-24 03:35:00|1026.6|1025.4|1026.9|1025.7|1026.9|1025.7|1026.6|1025.4|5
1753328700000|2025-07-24 03:45:00|1027|1025.8|1026.9|1025.7|1027|1025.8|1026.9|1025.7|10
1753329000000|2025-07-24 03:50:00|1027.1|1025.9|1027.2|1026|1027.2|1026|1027.1|1025.9|1
1753329300000|2025-07-24 03:55:00|1027.1|1025.9|1027.1|1025.9|1027.2|1026|1027.1|1025.9|1
1753329600000|2025-07-24 04:00:00|1027.2|1026|1027.1|1025.9|1027.2|1026|1027.1|1025.9|3
1753329900000|2025-07-24 04:05:00|1027.2|1026|1027.1|1025.9|1027.2|1026|1027.1|1025.9|0
1753330200000|2025-07-24 04:10:00|1027.2|1026|1027.1|1025.9|1027.2|1026|1027.1|1025.9|0
1753330500000|2025-07-24 04:15:00|1027.2|1026|1027.2|1026|1027.2|1026|1027.1|1025.9|1
1753330800000|2025-07-24 04:20:00|1027.1|1025.9|1027.2|1026|1027.3|1026.1|1027.1|1025.9|5
1753331100000|2025-07-24 04:25:00|1027.3|1026.1|1027.1|1025.9|1027.4|1026.2|1027.1|1025.9|0
1753331400000|2025-07-24 04:30:00|1027.2|1026|1027.1|1025.9|1027.4|1026.2|1027.1|1025.9|3
1753331700000|2025-07-24 04:35:00|1027.2|1026|1027.4|1026.2|1027.4|1026.2|1027.1|1025.9|1
1753332000000|2025-07-24 04:40:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.5|1026.3|46
1753332300000|2025-07-24 04:45:00|1027.5|1026.3|1027.5|1026.3|1027.6|1026.4|1027.4|1026.2|5
1753332600000|2025-07-24 04:50:00|1027.6|1026.4|1027.5|1026.3|1027.6|1026.4|1027.4|1026.2|21
1753332900000|2025-07-24 04:55:00|1026.9|1025.7|1027.1|1025.9|1027.2|1026|1026.9|1025.7|82
1753333200000|2025-07-24 05:00:00|1027.2|1026|1027.1|1025.9|1027.2|1026|1027.1|1025.9|0
1753333500000|2025-07-24 05:05:00|1027.2|1026|1027.4|1026.2|1027.4|1026.2|1027.1|1025.9|27
1753333800000|2025-07-24 05:10:00|1027.5|1026.3|1027.4|1026.2|1027.5|1026.3|1027.4|1026.2|6
1753334100000|2025-07-24 05:15:00|||||||||1
1753334400000|2025-07-24 05:20:00|||||||||5
1753334700000|2025-07-24 05:25:00|1027.2|1026|1027.3|1026.1|1027.4|1026.2|1027.1|1025.9|26
1753335000000|2025-07-24 05:30:00|1027.4|1026.2|1027.4|1026.2|1027.6|1026.4|1027.1|1025.9|61
1753335300000|2025-07-24 05:35:00|1027.2|1026|1027.1|1025.9|1027.4|1026.2|1026.9|1025.7|36
1753335600000|2025-07-24 05:40:00|1027.2|1026|1026.9|1025.7|1027.4|1026.2|1026.8|1025.6|43
1753335900000|2025-07-24 05:45:00|1027|1025.8|1027.2|1026|1027.4|1026.2|1027|1025.8|22
1753336200000|2025-07-24 05:50:00|1027.4|1026.2|1026.9|1025.7|1027.4|1026.2|1026.8|1025.6|26
1753336500000|2025-07-24 05:55:00|1026.8|1025.6|1026.7|1025.5|1026.9|1025.7|1026.6|1025.4|29
1753336800000|2025-07-24 06:00:00|1026.6|1025.4|1027.7|1026.5|1027.7|1026.5|1026.6|1025.4|67
1753337100000|2025-07-24 06:05:00|1027.9|1026.7|1027.4|1026.2|1028.3|1027.1|1027.4|1026.2|53
1753337400000|2025-07-24 06:10:00|1027.9|1026.7|1027.6|1026.4|1027.9|1026.7|1027.6|1026.4|148
1753337700000|2025-07-24 06:15:00|1027.7|1026.5|1028.9|1027.7|1029.1|1027.9|1027.6|1026.4|77
1753338000000|2025-07-24 06:20:00|1029|1027.8|1028.7|1027.5|1029.2|1028|1028.7|1027.5|36
1753338300000|2025-07-24 06:25:00|1028.8|1027.6|1028.7|1027.5|1028.9|1027.7|1028.7|1027.5|33
1753338600000|2025-07-24 06:30:00|1028.6|1027.4|1028.9|1027.7|1029.1|1027.9|1028.4|1027.2|107
1753338900000|2025-07-24 06:35:00|1028.7|1027.5|1029.4|1028.2|1029.6|1028.4|1028.6|1027.4|83
1753339200000|2025-07-24 06:40:00|1029.3|1028.1|1029.9|1028.7|1029.9|1028.7|1029.1|1027.9|136
1753339500000|2025-07-24 06:45:00|1030.1|1028.9|1029.3|1028.1|1030.2|1029|1029.1|1027.9|239
1753339800000|2025-07-24 06:50:00|1029.1|1027.9|1029.4|1028.2|1029.6|1028.4|1028.9|1027.7|91
1753340100000|2025-07-24 06:55:00|1029.5|1028.3|1030|1028.8|1030.1|1028.9|1029.4|1028.2|56
1753340400000|2025-07-24 07:00:00|1029.9|1028.7|1029.9|1028.7|1030.1|1028.9|1029.9|1028.7|23
1753340700000|2025-07-24 07:05:00|1030.1|1028.9|1030.2|1029|1030.4|1029.2|1030.1|1028.9|109
1753341000000|2025-07-24 07:10:00|1030.1|1028.9|1030.4|1029.2|1030.4|1029.2|1030.1|1028.9|17
1753341300000|2025-07-24 07:15:00|1030.5|1029.3|1030.6|1029.4|1030.6|1029.4|1030.4|1029.2|39
1753341600000|2025-07-24 07:20:00|1030.5|1029.3|1030.4|1029.2|1030.5|1029.3|1030.4|1029.2|76
1753341900000|2025-07-24 07:25:00|1030.6|1029.4|1030.4|1029.2|1030.6|1029.4|1030.4|1029.2|14
1753342200000|2025-07-24 07:30:00|1030.6|1029.4|1030.6|1029.4|1030.6|1029.4|1030.4|1029.2|87
1753342500000|2025-07-24 07:35:00|1030.9|1029.7|1030.6|1029.4|1031.1|1029.9|1030.6|1029.4|92
1753342800000|2025-07-24 07:40:00|1030.9|1029.7|1031.1|1029.9|1031.1|1029.9|1030.6|1029.4|15
1753343100000|2025-07-24 07:45:00|1031.4|1030.2|1031.1|1029.9|1031.4|1030.2|1031.1|1029.9|35
1753343400000|2025-07-24 07:50:00|1031|1029.8|1030.9|1029.7|1031.1|1029.9|1030.9|1029.7|83
1753343700000|2025-07-24 07:55:00|1031|1029.8|1030.9|1029.7|1031.1|1029.9|1030.9|1029.7|62
1753344000000|2025-07-24 08:00:00|1031|1029.8|1030.9|1029.7|1031|1029.8|1030.7|1029.5|60
1753344300000|2025-07-24 08:05:00|1030.7|1029.5|1030.7|1029.5|1030.9|1029.7|1030.6|1029.4|27
1753344600000|2025-07-24 08:10:00|1030.6|1029.4|1030.1|1028.9|1030.7|1029.5|1030.1|1028.9|61
1753344900000|2025-07-24 08:15:00|1029.9|1028.7|1030.9|1029.7|1030.9|1029.7|1029.9|1028.7|64
1753345200000|2025-07-24 08:20:00|1031.1|1029.9|1031.4|1030.2|1031.6|1030.4|1030.9|1029.7|80
1753345500000|2025-07-24 08:25:00|1031.5|1030.3|1031.3|1030.1|1031.6|1030.4|1031.2|1030|37
1753345800000|2025-07-24 08:30:00|1031.2|1030|1030.9|1029.7|1031.2|1030|1030.6|1029.4|23
1753346100000|2025-07-24 08:35:00|1031|1029.8|1031.4|1030.2|1031.6|1030.4|1030.9|1029.7|13
1753346400000|2025-07-24 08:40:00|1031.5|1030.3|1031.9|1030.7|1031.9|1030.7|1031.4|1030.2|87
1753346700000|2025-07-24 08:45:00|1032.1|1030.9|1031.9|1030.7|1032.1|1030.9|1031.9|1030.7|56
1753347000000|2025-07-24 08:50:00|1031.7|1030.5|1031.5|1030.3|1031.7|1030.5|1031.3|1030.1|47
1753347300000|2025-07-24 08:55:00|1031.6|1030.4|1031.9|1030.7|1031.9|1030.7|1031.6|1030.4|11
1753347600000|2025-07-24 09:00:00|1031.7|1030.5|1031.9|1030.7|1032.2|1031|1031.7|1030.5|59
1753347900000|2025-07-24 09:05:00|1032|1030.8|1031.7|1030.5|1032|1030.8|1031.6|1030.4|18
1753348200000|2025-07-24 09:10:00|1031.6|1030.4|1031.9|1030.7|1032.1|1030.9|1031.4|1030.2|22
1753348500000|2025-07-24 09:15:00|1031.8|1030.6|1031.8|1030.6|1031.9|1030.7|1031.6|1030.4|9
1753348800000|2025-07-24 09:20:00|1031.9|1030.7|1031.7|1030.5|1031.9|1030.7|1031.4|1030.2|31
1753349100000|2025-07-24 09:25:00|1031.6|1030.4|1031.7|1030.5|1031.7|1030.5|1031.4|1030.2|18
1753349400000|2025-07-24 09:30:00|1031.6|1030.4|1032.4|1031.2|1032.4|1031.2|1031.4|1030.2|55
1753349700000|2025-07-24 09:35:00|1032.3|1031.1|1032.2|1031|1032.4|1031.2|1032.1|1030.9|39
1753350000000|2025-07-24 09:40:00|1032.4|1031.2|1032.4|1031.2|1032.4|1031.2|1032.4|1031.2|17
1753350300000|2025-07-24 09:45:00|1032.2|1031|1032.2|1031|1032.3|1031.1|1032.2|1031|47
1753350600000|2025-07-24 09:50:00|1031.9|1030.7|1031.9|1030.7|1032.1|1030.9|1031.9|1030.7|36
1753350900000|2025-07-24 09:55:00|1032.1|1030.9|1031.9|1030.7|1032.1|1030.9|1031.7|1030.5|48
1753351200000|2025-07-24 10:00:00|1031.7|1030.5|1032.2|1031|1032.2|1031|1031.7|1030.5|43
1753351500000|2025-07-24 10:05:00|1032.1|1030.9|1031.8|1030.6|1032.2|1031|1031.7|1030.5|28
1753351800000|2025-07-24 10:10:00|1031.7|1030.5|1031.4|1030.2|1031.7|1030.5|1031.2|1030|13
1753352100000|2025-07-24 10:15:00|1031.5|1030.3|1032.2|1031|1032.2|1031|1031.4|1030.2|20
1753352400000|2025-07-24 10:20:00|1032.1|1030.9|1032.2|1031|1032.7|1031.5|1032.1|1030.9|71
1753352700000|2025-07-24 10:25:00|1032|1030.8|1032.7|1031.5|1032.7|1031.5|1032|1030.8|44
1753353000000|2025-07-24 10:30:00|1032.6|1031.4|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|52
1753353300000|2025-07-24 10:35:00|1032.7|1031.5|1032.7|1031.5|1032.9|1031.7|1032.4|1031.2|128
1753353600000|2025-07-24 10:40:00|1032.9|1031.7|1032.2|1031|1032.9|1031.7|1032.2|1031|87
1753353900000|2025-07-24 10:45:00|1032.3|1031.1|1032.4|1031.2|1032.4|1031.2|1032.2|1031|80
1753354200000|2025-07-24 10:50:00|1032.2|1031|1031.9|1030.7|1032.4|1031.2|1031.9|1030.7|14
1753354500000|2025-07-24 10:55:00|1032|1030.8|1032.1|1030.9|1032.1|1030.9|1031.4|1030.2|68
1753354800000|2025-07-24 11:00:00|1032.2|1031|1032.2|1031|1032.4|1031.2|1031.9|1030.7|73
1753355100000|2025-07-24 11:05:00|1032.1|1030.9|1031.7|1030.5|1032.1|1030.9|1031.7|1030.5|14
1753355400000|2025-07-24 11:10:00|1031.9|1030.7|1031.2|1030|1031.9|1030.7|1031|1029.8|167
1753355700000|2025-07-24 11:15:00|1031.1|1029.9|1031.9|1030.7|1031.9|1030.7|1030.9|1029.7|51
1753356000000|2025-07-24 11:20:00|1032.2|1031|1032.3|1031.1|1032.4|1031.2|1031.7|1030.5|647
1753356300000|2025-07-24 11:25:00|1032.2|1031|1031.9|1030.7|1032.2|1031|1031.7|1030.5|72
1753356600000|2025-07-24 11:30:00|1031.7|1030.5|1031.9|1030.7|1032.2|1031|1031.7|1030.5|57
1753356900000|2025-07-24 11:35:00|1031.8|1030.6|1032.2|1031|1032.4|1031.2|1031.8|1030.6|86
1753357200000|2025-07-24 11:40:00|1032.3|1031.1|1031.7|1030.5|1032.4|1031.2|1031.7|1030.5|41
1753357500000|2025-07-24 11:45:00|1031.5|1030.3|1030.4|1029.2|1031.5|1030.3|1030.4|1029.2|129
1753357800000|2025-07-24 11:50:00|1030.2|1029|1031|1029.8|1031|1029.8|1030.2|1029|1111
1753358100000|2025-07-24 11:55:00|1030.7|1029.5|1031|1029.8|1031.5|1030.3|1030.7|1029.5|121
1753358400000|2025-07-24 12:00:00|1030.7|1029.5|1030.2|1029|1030.7|1029.5|1030|1028.8|369
1753358700000|2025-07-24 12:05:00|1030.3|1029.1|1030|1028.8|1030.5|1029.3|1029.7|1028.5|106
1753359000000|2025-07-24 12:10:00|1029.7|1028.5|1029.7|1028.5|1029.9|1028.7|1029.2|1028|306
1753359300000|2025-07-24 12:15:00|1029.8|1028.6|1030.3|1029.1|1030.3|1029.1|1029.7|1028.5|175
1753359600000|2025-07-24 12:20:00|1030.5|1029.3|1030.3|1029.1|1030.8|1029.6|1029.7|1028.5|136
1753359900000|2025-07-24 12:25:00|1030.2|1029|1030.1|1028.9|1030.5|1029.3|1030|1028.8|234
1753360200000|2025-07-24 12:30:00|1030.2|1029|1030.7|1029.5|1031|1029.8|1030|1028.8|145
1753360500000|2025-07-24 12:35:00|1030.9|1029.7|1031.2|1030|1031.2|1030|1030.7|1029.5|115
1753360800000|2025-07-24 12:40:00|1031.1|1029.9|1030.7|1029.5|1031.5|1030.3|1030.7|1029.5|201
1753363800000|2025-07-24 13:30:00|1032.7|1031.5|1030.2|1029|1033.2|1032|1029.5|1028.3|4716
1753364100000|2025-07-24 13:35:00|1030.1|1028.9|1029.8|1028.6|1030.7|1029.5|1028.8|1027.6|1827
1753364400000|2025-07-24 13:40:00|1030|1028.8|1030|1028.8|1030.8|1029.6|1029.3|1028.1|1868
1753364700000|2025-07-24 13:45:00|1029.8|1028.6|1028.2|1027|1030|1028.8|1028.2|1027|944
1753365000000|2025-07-24 13:50:00|1028.5|1027.3|1026.8|1025.6|1028.5|1027.3|1026.3|1025.1|3062
1753365300000|2025-07-24 13:55:00|1026.7|1025.5|1028|1026.8|1028.5|1027.3|1026.7|1025.5|1146
1753365600000|2025-07-24 14:00:00|1027.9|1026.7|1026.7|1025.5|1028.2|1027|1026.7|1025.5|737
1753365900000|2025-07-24 14:05:00|1027|1025.8|1026.5|1025.3|1027.5|1026.3|1026.5|1025.3|743
1753366200000|2025-07-24 14:10:00|1026.7|1025.5|1027.7|1026.5|1027.7|1026.5|1026.5|1025.3|727
1753366500000|2025-07-24 14:15:00|1027.8|1026.6|1027.8|1026.6|1028.2|1027|1027.5|1026.3|379
1753366800000|2025-07-24 14:20:00|1027.7|1026.5|1028|1026.8|1028|1026.8|1026.7|1025.5|511
1753367100000|2025-07-24 14:25:00|1028.2|1027|1028.5|1027.3|1028.7|1027.5|1028|1026.8|486
1753367400000|2025-07-24 14:30:00|1028.7|1027.5|1028.5|1027.3|1029|1027.8|1028.5|1027.3|594
1753367700000|2025-07-24 14:35:00|1028.6|1027.4|1027.8|1026.6|1029.2|1028|1027.8|1026.6|819
1753368000000|2025-07-24 14:40:00|1027.7|1026.5|1027.5|1026.3|1028|1026.8|1027|1025.8|916
1753368300000|2025-07-24 14:45:00|1027.9|1026.7|1027.5|1026.3|1028.2|1027|1027.2|1026|565
1753368600000|2025-07-24 14:50:00|1027.7|1026.5|1028.5|1027.3|1028.5|1027.3|1027.7|1026.5|498
1753368900000|2025-07-24 14:55:00|1028.4|1027.2|1027.5|1026.3|1028.5|1027.3|1027.5|1026.3|407
1753369200000|2025-07-24 15:00:00|1027.3|1026.1|1027.5|1026.3|1027.5|1026.3|1027|1025.8|564
1753369500000|2025-07-24 15:05:00|1027.3|1026.1|1028|1026.8|1028|1026.8|1027.2|1026|350
1753369800000|2025-07-24 15:10:00|1027.8|1026.6|1026.7|1025.5|1028|1026.8|1026.7|1025.5|1319
1753370100000|2025-07-24 15:15:00|1026.8|1025.6|1026|1024.8|1027|1025.8|1025.7|1024.5|806
1753370400000|2025-07-24 15:20:00|1025.9|1024.7|1026.5|1025.3|1026.5|1025.3|1025.5|1024.3|766
1753370700000|2025-07-24 15:25:00|1026.4|1025.2|1026.5|1025.3|1027.2|1026|1026|1024.8|1112
1753371000000|2025-07-24 15:30:00|1026.3|1025.1|1025.5|1024.3|1026.5|1025.3|1025.5|1024.3|969
1753371300000|2025-07-24 15:35:00|1025.3|1024.1|1025.3|1024.1|1025.6|1024.4|1025|1023.8|570
1753371600000|2025-07-24 15:40:00|1025|1023.8|1025|1023.8|1025.3|1024.1|1024.4|1023.2|1464
1753371900000|2025-07-24 15:45:00|1024.9|1023.7|1024.8|1023.6|1025|1023.8|1024|1022.8|1019
1753372200000|2025-07-24 15:50:00|1025|1023.8|1026|1024.8|1026.5|1025.3|1025|1023.8|939
1753372500000|2025-07-24 15:55:00|1025.8|1024.6|1026.5|1025.3|1026.7|1025.5|1025.5|1024.3|859
1753372800000|2025-07-24 16:00:00|1026|1024.8|1026.2|1025|1026.5|1025.3|1026|1024.8|357
1753373100000|2025-07-24 16:05:00|1026|1024.8|1025.8|1024.6|1026.2|1025|1025.7|1024.5|245
1753373400000|2025-07-24 16:10:00|1025.9|1024.7|1025.7|1024.5|1026|1024.8|1025.5|1024.3|381
1753373700000|2025-07-24 16:15:00|1025.6|1024.4|1026.3|1025.1|1026.3|1025.1|1025.5|1024.3|738
1753374000000|2025-07-24 16:20:00|1026.2|1025|1026.8|1025.6|1026.9|1025.7|1026.2|1025|443
1753374300000|2025-07-24 16:25:00|1026.7|1025.5|1025.8|1024.6|1026.8|1025.6|1025.8|1024.6|588
1753374600000|2025-07-24 16:30:00|1026|1024.8|1025.8|1024.6|1026.3|1025.1|1025.2|1024|684
1753374900000|2025-07-24 16:35:00|1025.7|1024.5|1025.7|1024.5|1025.8|1024.6|1025.3|1024.1|410
1753375200000|2025-07-24 16:40:00|1025.8|1024.6|1026|1024.8|1026.3|1025.1|1025.7|1024.5|988
1753375500000|2025-07-24 16:45:00|1025.8|1024.6|1025.8|1024.6|1026.5|1025.3|1025.5|1024.3|421
1753375800000|2025-07-24 16:50:00|1025.7|1024.5|1025.5|1024.3|1025.8|1024.6|1025|1023.8|767
1753376100000|2025-07-24 16:55:00|1025.3|1024.1|1025.6|1024.4|1025.7|1024.5|1025|1023.8|829
1753376400000|2025-07-24 17:00:00|1025.8|1024.6|1025.5|1024.3|1025.8|1024.6|1025.3|1024.1|376
1753376700000|2025-07-24 17:05:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.4|1024.2|467
1753377000000|2025-07-24 17:10:00|1025.5|1024.3|1026.3|1025.1|1026.5|1025.3|1025.5|1024.3|994
1753377300000|2025-07-24 17:15:00|1026.5|1025.3|1026.3|1025.1|1026.8|1025.6|1026.3|1025.1|473
1753377600000|2025-07-24 17:20:00|1026.4|1025.2|1026.2|1025|1026.7|1025.5|1026.2|1025|142
1753377900000|2025-07-24 17:25:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026|1024.8|347
1753378200000|2025-07-24 17:30:00|1026.2|1025|1026.5|1025.3|1026.6|1025.4|1026.2|1025|266
1753378500000|2025-07-24 17:35:00|1026.6|1025.4|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|331
1753378800000|2025-07-24 17:40:00|1026.7|1025.5|1026.5|1025.3|1027|1025.8|1026.3|1025.1|379
1753379100000|2025-07-24 17:45:00|1026.7|1025.5|1027|1025.8|1027.2|1026|1026.7|1025.5|312
1753379400000|2025-07-24 17:50:00|1026.8|1025.6|1026.3|1025.1|1027|1025.8|1026.3|1025.1|652
1753379700000|2025-07-24 17:55:00|1026.2|1025|1026|1024.8|1026.3|1025.1|1026|1024.8|147
1753380000000|2025-07-24 18:00:00|1026.2|1025|1027.2|1026|1027.2|1026|1026.2|1025|709
1753380300000|2025-07-24 18:05:00|1027.3|1026.1|1028.8|1027.6|1028.8|1027.6|1027|1025.8|1351
1753380600000|2025-07-24 18:10:00|1028.5|1027.3|1029|1027.8|1029.2|1028|1028|1026.8|1926
1753380900000|2025-07-24 18:15:00|1029.2|1028|1029.5|1028.3|1030|1028.8|1029.2|1028|1615
1753401600000|2025-07-25 00:00:00|1030.3|1029.1|1031.3|1030.1|1031.3|1030.1|1030.3|1029.1|495
1753401900000|2025-07-25 00:05:00|1031.2|1030|1031.8|1030.6|1032.3|1031.1|1031.2|1030|135
1753402200000|2025-07-25 00:10:00|1031.6|1030.4|1031.5|1030.3|1031.7|1030.5|1031.3|1030.1|86
1753402500000|2025-07-25 00:15:00|1031.8|1030.6|1032|1030.8|1032.1|1030.9|1031.8|1030.6|76
1753402800000|2025-07-25 00:20:00|1031.9|1030.7|1032.5|1031.3|1032.6|1031.4|1031.9|1030.7|102
1753403100000|2025-07-25 00:25:00|1032.3|1031.1|1032.7|1031.5|1032.8|1031.6|1032.3|1031.1|203
1753403400000|2025-07-25 00:30:00|1032.5|1031.3|1032.5|1031.3|1032.7|1031.5|1032.5|1031.3|242
1753403700000|2025-07-25 00:35:00|1032.3|1031.1|1032.2|1031|1032.3|1031.1|1031.8|1030.6|63
1753404000000|2025-07-25 00:40:00|1032.3|1031.1|1032.1|1030.9|1032.3|1031.1|1032.1|1030.9|167
1753404300000|2025-07-25 00:45:00|1032|1030.8|1032.4|1031.2|1032.5|1031.3|1032|1030.8|77
1753404600000|2025-07-25 00:50:00|1032.3|1031.1|1032.3|1031.1|1032.5|1031.3|1032.3|1031.1|13
1753404900000|2025-07-25 00:55:00|1032|1030.8|1032.4|1031.2|1032.5|1031.3|1032|1030.8|166
1753405200000|2025-07-25 01:00:00|1032.5|1031.3|1031.6|1030.4|1032.8|1031.6|1031.5|1030.3|199
1753405500000|2025-07-25 01:05:00|1031.7|1030.5|1031.8|1030.6|1031.8|1030.6|1031.3|1030.1|39
1753405800000|2025-07-25 01:10:00|1031.9|1030.7|1031.8|1030.6|1032|1030.8|1031.6|1030.4|36
1753406100000|2025-07-25 01:15:00|1031.6|1030.4|1031.3|1030.1|1031.7|1030.5|1031.3|1030.1|27
1753406400000|2025-07-25 01:20:00|1031.5|1030.3|1031.3|1030.1|1031.6|1030.4|1031.3|1030.1|9
1753406700000|2025-07-25 01:25:00|||||||||1
1753407000000|2025-07-25 01:30:00|1031.2|1030|1031.3|1030.1|1031.8|1030.6|1031|1029.8|81
1753407300000|2025-07-25 01:35:00|1031.2|1030|1031.3|1030.1|1031.5|1030.3|1031.1|1029.9|59
1753407600000|2025-07-25 01:40:00|1031.4|1030.2|1031.1|1029.9|1031.5|1030.3|1031.1|1029.9|21
1753407900000|2025-07-25 01:45:00|1031|1029.8|1030.3|1029.1|1031.1|1029.9|1030.1|1028.9|33
1753408200000|2025-07-25 01:50:00|1030.2|1029|1030.3|1029.1|1030.3|1029.1|1030.1|1028.9|23
1753408500000|2025-07-25 01:55:00|1030.6|1029.4|1030.3|1029.1|1030.6|1029.4|1030.3|1029.1|32
1753408800000|2025-07-25 02:00:00|1030.5|1029.3|1030.6|1029.4|1030.6|1029.4|1030.4|1029.2|14
1753409100000|2025-07-25 02:05:00|1030.5|1029.3|1030|1028.8|1030.6|1029.4|1030|1028.8|51
1753409400000|2025-07-25 02:10:00|1030.1|1028.9|1030.1|1028.9|1030.1|1028.9|1030|1028.8|12
1753409700000|2025-07-25 02:15:00|1030|1028.8|1029.8|1028.6|1030.1|1028.9|1029.8|1028.6|20
1753410000000|2025-07-25 02:20:00|1029.6|1028.4|1029.8|1028.6|1029.8|1028.6|1029.6|1028.4|39
1753410300000|2025-07-25 02:25:00|1029.9|1028.7|1030|1028.8|1030|1028.8|1029.8|1028.6|44
1753410600000|2025-07-25 02:30:00|1030.1|1028.9|1029.6|1028.4|1030.3|1029.1|1029.5|1028.3|50
1753410900000|2025-07-25 02:35:00|1029.5|1028.3|1029.6|1028.4|1029.8|1028.6|1029.3|1028.1|69
1753411200000|2025-07-25 02:40:00|1029.7|1028.5|1029.5|1028.3|1029.8|1028.6|1029.5|1028.3|22
1753411500000|2025-07-25 02:45:00|1029.6|1028.4|1029.3|1028.1|1029.8|1028.6|1029.3|1028.1|57
1753411800000|2025-07-25 02:50:00|1029|1027.8|1029|1027.8|1029|1027.8|1029|1027.8|66
1753412100000|2025-07-25 02:55:00|1028.9|1027.7|1028.4|1027.2|1029|1027.8|1028.4|1027.2|127
1753412400000|2025-07-25 03:00:00|1028.3|1027.1|1028.5|1027.3|1028.6|1027.4|1028.3|1027.1|72
1753412700000|2025-07-25 03:05:00|1028.4|1027.2|1028|1026.8|1028.6|1027.4|1028|1026.8|49
1753413000000|2025-07-25 03:10:00|1028.1|1026.9|1028|1026.8|1028.1|1026.9|1027.8|1026.6|50
1753413300000|2025-07-25 03:15:00|1028.1|1026.9|1028.3|1027.1|1028.3|1027.1|1028|1026.8|16
1753413600000|2025-07-25 03:20:00|||||||||2
1753413900000|2025-07-25 03:25:00|1028.4|1027.2|1028.7|1027.5|1028.8|1027.6|1028.4|1027.2|13
1753414200000|2025-07-25 03:30:00|1028.8|1027.6|1028.8|1027.6|1028.8|1027.6|1028.7|1027.5|0
1753414500000|2025-07-25 03:35:00|1029|1027.8|1028.9|1027.7|1029|1027.8|1028.9|1027.7|14
1753414800000|2025-07-25 03:40:00|1028.8|1027.6|1028.9|1027.7|1029|1027.8|1028.8|1027.6|3
1753415100000|2025-07-25 03:45:00|1029|1027.8|1028.8|1027.6|1029|1027.8|1028.8|1027.6|6
1753415700000|2025-07-25 03:55:00|1028.6|1027.4|1028.6|1027.4|1028.6|1027.4|1028.5|1027.3|7
1753416000000|2025-07-25 04:00:00|1028.5|1027.3|1028.3|1027.1|1028.5|1027.3|1028.3|1027.1|6
1753416600000|2025-07-25 04:10:00|1028.4|1027.2|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|6
1753416900000|2025-07-25 04:15:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1028.1|1026.9|16
1753417200000|2025-07-25 04:20:00|1028.3|1027.1|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|11
1753417500000|2025-07-25 04:25:00|||||||||3
1753417800000|2025-07-25 04:30:00|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|4
1753418100000|2025-07-25 04:35:00|1028|1026.8|1027.8|1026.6|1028|1026.8|1027.8|1026.6|7
1753418400000|2025-07-25 04:40:00|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|1028.1|1026.9|5
1753418700000|2025-07-25 04:45:00|1028.3|1027.1|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|11
1753419000000|2025-07-25 04:50:00|1028.4|1027.2|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|7
1753419300000|2025-07-25 04:55:00|||||||||8
1753419600000|2025-07-25 05:00:00|1028.2|1027|1028.2|1027|1028.3|1027.1|1028.1|1026.9|10
1753419900000|2025-07-25 05:05:00|1028.3|1027.1|1028.2|1027|1028.3|1027.1|1028.2|1027|1
1753420200000|2025-07-25 05:10:00|1028.3|1027.1|1028.2|1027|1028.3|1027.1|1028.1|1026.9|3
1753420500000|2025-07-25 05:15:00|1028.1|1026.9|1028.6|1027.4|1028.6|1027.4|1028.1|1026.9|25
1753420800000|2025-07-25 05:20:00|1028.5|1027.3|1028.6|1027.4|1028.6|1027.4|1028.5|1027.3|3
1753421100000|2025-07-25 05:25:00|1028.7|1027.5|1029.3|1028.1|1029.3|1028.1|1028.7|1027.5|68
1753421400000|2025-07-25 05:30:00|1029.2|1028|1028.6|1027.4|1029.2|1028|1028.6|1027.4|230
1753421700000|2025-07-25 05:35:00|1028.4|1027.2|1028.7|1027.5|1028.8|1027.6|1028.3|1027.1|11
1753422000000|2025-07-25 05:40:00|1028.6|1027.4|1028.4|1027.2|1028.8|1027.6|1028.3|1027.1|1
1753422300000|2025-07-25 05:45:00|1028.6|1027.4|1028.9|1027.7|1028.9|1027.7|1028.6|1027.4|4
1753422600000|2025-07-25 05:50:00|1029.1|1027.9|1028.2|1027|1029.1|1027.9|1028.1|1026.9|133
1753422900000|2025-07-25 05:55:00|1028.3|1027.1|1028.2|1027|1028.4|1027.2|1028.1|1026.9|17
1753423200000|2025-07-25 06:00:00|1028.1|1026.9|1028.3|1027.1|1028.3|1027.1|1027.8|1026.6|44
1753423500000|2025-07-25 06:05:00|1028.2|1027|1028.2|1027|1028.3|1027.1|1028.1|1026.9|5
1753423800000|2025-07-25 06:10:00|1028.1|1026.9|1028.3|1027.1|1028.3|1027.1|1027.8|1026.6|242
1753424100000|2025-07-25 06:15:00|1028.2|1027|1028.6|1027.4|1028.8|1027.6|1028.1|1026.9|179
1753424400000|2025-07-25 06:20:00|1028.5|1027.3|1028|1026.8|1028.5|1027.3|1027.9|1026.7|155
1753424700000|2025-07-25 06:25:00|1027.9|1026.7|1028.3|1027.1|1028.5|1027.3|1027.8|1026.6|3
1753425000000|2025-07-25 06:30:00|1028.4|1027.2|1028.6|1027.4|1028.6|1027.4|1028.3|1027.1|8
1753425300000|2025-07-25 06:35:00|1028.3|1027.1|1027.3|1026.1|1028.3|1027.1|1027.3|1026.1|219
1753425600000|2025-07-25 06:40:00|1027.1|1025.9|1026.4|1025.2|1027.1|1025.9|1026.3|1025.1|404
1753425900000|2025-07-25 06:45:00|1026.3|1025.1|1026.7|1025.5|1026.8|1025.6|1026.3|1025.1|327
1753426200000|2025-07-25 06:50:00|1026.6|1025.4|1027.3|1026.1|1027.3|1026.1|1026.6|1025.4|162
1753426500000|2025-07-25 06:55:00|1027.2|1026|1027.5|1026.3|1027.6|1026.4|1027.1|1025.9|190
1753426800000|2025-07-25 07:00:00|1027.6|1026.4|1026.5|1025.3|1027.6|1026.4|1026.5|1025.3|34
1753427100000|2025-07-25 07:05:00|1026.6|1025.4|1026.1|1024.9|1026.6|1025.4|1026.1|1024.9|670
1753427400000|2025-07-25 07:10:00|1026.2|1025|1026.1|1024.9|1026.2|1025|1026.1|1024.9|23
1753427700000|2025-07-25 07:15:00|1026.3|1025.1|1026.1|1024.9|1026.3|1025.1|1026.1|1024.9|54
1753428000000|2025-07-25 07:20:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|28
1753428300000|2025-07-25 07:25:00|1026.4|1025.2|1026.1|1024.9|1026.4|1025.2|1026.1|1024.9|11
1753428600000|2025-07-25 07:30:00|||||||||11
1753428900000|2025-07-25 07:35:00|1025.6|1024.4|1025.6|1024.4|1025.6|1024.4|1025.6|1024.4|142
1753429200000|2025-07-25 07:40:00|1025.4|1024.2|1025.4|1024.2|1025.4|1024.2|1025.3|1024.1|127
1753429500000|2025-07-25 07:45:00|1025.3|1024.1|1025.5|1024.3|1025.6|1024.4|1025.1|1023.9|191
1753429800000|2025-07-25 07:50:00|1025.6|1024.4|1025.4|1024.2|1025.6|1024.4|1025.1|1023.9|65
1753430100000|2025-07-25 07:55:00|||||||||55
1753430400000|2025-07-25 08:00:00|1025.6|1024.4|1025.4|1024.2|1025.6|1024.4|1025.3|1024.1|16
1753430700000|2025-07-25 08:05:00|1025.3|1024.1|1024.4|1023.2|1025.4|1024.2|1024.4|1023.2|168
1753431000000|2025-07-25 08:10:00|||||||||90
1753431300000|2025-07-25 08:15:00|1024.1|1022.9|1024.1|1022.9|1024.3|1023.1|1023.6|1022.4|383
1753431600000|2025-07-25 08:20:00|1024|1022.8|1024.4|1023.2|1024.4|1023.2|1023.9|1022.7|77
1753431900000|2025-07-25 08:25:00|1024.3|1023.1|1024.4|1023.2|1024.4|1023.2|1024.3|1023.1|8
1753432200000|2025-07-25 08:30:00|1024.1|1022.9|1024.4|1023.2|1024.4|1023.2|1024.1|1022.9|23
1753432500000|2025-07-25 08:35:00|1024.6|1023.4|1024.1|1022.9|1024.6|1023.4|1024.1|1022.9|68
1753432800000|2025-07-25 08:40:00|1024|1022.8|1024.4|1023.2|1024.5|1023.3|1024|1022.8|89
1753433100000|2025-07-25 08:45:00|1024.2|1023|1024.1|1022.9|1024.6|1023.4|1024.1|1022.9|67
1753433400000|2025-07-25 08:50:00|1023.9|1022.7|1024.1|1022.9|1024.1|1022.9|1023.9|1022.7|68
1753433700000|2025-07-25 08:55:00|1024|1022.8|1023.9|1022.7|1024.1|1022.9|1023.9|1022.7|54
1753434000000|2025-07-25 09:00:00|1024|1022.8|1024.1|1022.9|1024.4|1023.2|1023.9|1022.7|143
1753434300000|2025-07-25 09:05:00|1023.9|1022.7|1023.9|1022.7|1024.1|1022.9|1023.9|1022.7|64
1753434600000|2025-07-25 09:10:00|1023.8|1022.6|1024.1|1022.9|1024.1|1022.9|1023.5|1022.3|123
1753434900000|2025-07-25 09:15:00|1024.2|1023|1024.1|1022.9|1024.4|1023.2|1024.1|1022.9|45
1753435200000|2025-07-25 09:20:00|1024.2|1023|1024.1|1022.9|1024.3|1023.1|1023.9|1022.7|46
1753435500000|2025-07-25 09:25:00|1024.2|1023|1024.1|1022.9|1024.4|1023.2|1024.1|1022.9|51
1753435800000|2025-07-25 09:30:00|1024.2|1023|1024.9|1023.7|1024.9|1023.7|1024.1|1022.9|13
1753436100000|2025-07-25 09:35:00|1024.7|1023.5|1024.1|1022.9|1024.7|1023.5|1023.9|1022.7|205
1753436400000|2025-07-25 09:40:00|1023.9|1022.7|1023.4|1022.2|1023.9|1022.7|1022.9|1021.7|252
1753436700000|2025-07-25 09:45:00|1023.6|1022.4|1023.6|1022.4|1023.6|1022.4|1023.4|1022.2|38
1753437000000|2025-07-25 09:50:00|1023.4|1022.2|1023.9|1022.7|1023.9|1022.7|1023.4|1022.2|99
1753437300000|2025-07-25 09:55:00|1024.1|1022.9|1024.1|1022.9|1024.1|1022.9|1023.9|1022.7|12
1753437600000|2025-07-25 10:00:00|1024|1022.8|1023.9|1022.7|1024.2|1023|1023.9|1022.7|114
1753437900000|2025-07-25 10:05:00|1023.8|1022.6|1024.2|1023|1024.4|1023.2|1023.8|1022.6|122
1753438200000|2025-07-25 10:10:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.6|1022.4|60
1753438500000|2025-07-25 10:15:00|1023.8|1022.6|1023|1021.8|1023.8|1022.6|1023|1021.8|22
1753438800000|2025-07-25 10:20:00|1023.1|1021.9|1023.1|1021.9|1023.4|1022.2|1023.1|1021.9|25
1753439100000|2025-07-25 10:25:00|1023.3|1022.1|1022.8|1021.6|1023.3|1022.1|1022.6|1021.4|117
1753439400000|2025-07-25 10:30:00|1022.7|1021.5|1023.1|1021.9|1023.1|1021.9|1022.6|1021.4|60
1753439700000|2025-07-25 10:35:00|1023|1021.8|1022.9|1021.7|1023.1|1021.9|1022.9|1021.7|18
1753440000000|2025-07-25 10:40:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.6|1021.4|41
1753440300000|2025-07-25 10:45:00|1022.6|1021.4|1022.9|1021.7|1022.9|1021.7|1022.6|1021.4|29
1753440600000|2025-07-25 10:50:00|1022.8|1021.6|1022.9|1021.7|1022.9|1021.7|1022.7|1021.5|74
1753440900000|2025-07-25 10:55:00|||||||||41
1753441200000|2025-07-25 11:00:00|1023.1|1021.9|1022.9|1021.7|1023.1|1021.9|1022.7|1021.5|70
1753441500000|2025-07-25 11:05:00|1023.1|1021.9|1022.9|1021.7|1023.1|1021.9|1022.7|1021.5|71
1753441800000|2025-07-25 11:10:00|1022.8|1021.6|1022.9|1021.7|1022.9|1021.7|1022.8|1021.6|37
1753442100000|2025-07-25 11:15:00|1022.8|1021.6|1022.9|1021.7|1022.9|1021.7|1022.8|1021.6|269
1753442400000|2025-07-25 11:20:00|1022.8|1021.6|1023.1|1021.9|1023.2|1022|1022.8|1021.6|8
1753442700000|2025-07-25 11:25:00|1023.2|1022|1022.9|1021.7|1023.2|1022|1022.9|1021.7|135
1753443000000|2025-07-25 11:30:00|1023|1021.8|1022.8|1021.6|1023.2|1022|1022.7|1021.5|32
1753443300000|2025-07-25 11:35:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|71
1753443600000|2025-07-25 11:40:00|1022.8|1021.6|1022.4|1021.2|1022.9|1021.7|1022.3|1021.1|186
1753443900000|2025-07-25 11:45:00|1022.5|1021.3|1022.6|1021.4|1022.7|1021.5|1022.4|1021.2|310
1753444200000|2025-07-25 11:50:00|1022.5|1021.3|1022.7|1021.5|1022.7|1021.5|1022.4|1021.2|41
1753444500000|2025-07-25 11:55:00|1022.6|1021.4|1022.4|1021.2|1022.6|1021.4|1022.4|1021.2|56
1753444800000|2025-07-25 12:00:00|1022.5|1021.3|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|69
1753445100000|2025-07-25 12:05:00|1022.4|1021.2|1022.6|1021.4|1022.8|1021.6|1022.3|1021.1|133
1753445400000|2025-07-25 12:10:00|1022.7|1021.5|1022.6|1021.4|1022.9|1021.7|1022.6|1021.4|166
1753445700000|2025-07-25 12:15:00|1022.8|1021.6|1022.6|1021.4|1022.8|1021.6|1022.4|1021.2|294
1753446000000|2025-07-25 12:20:00|1022.4|1021.2|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|69
1753446300000|2025-07-25 12:25:00|1022.4|1021.2|1021.9|1020.7|1022.4|1021.2|1021.9|1020.7|445
1753446600000|2025-07-25 12:30:00|1021.6|1020.4|1021.9|1020.7|1021.9|1020.7|1021.6|1020.4|224
1753446900000|2025-07-25 12:35:00|1022|1020.8|1021.9|1020.7|1022.1|1020.9|1021.7|1020.5|281
1753447200000|2025-07-25 12:40:00|1021.8|1020.6|1022.5|1021.3|1022.5|1021.3|1021.6|1020.4|335
1753450200000|2025-07-25 13:30:00|1022.7|1021.5|1023.7|1022.5|1024.9|1023.7|1022.7|1021.5|2052
1753450500000|2025-07-25 13:35:00|1023.6|1022.4|1024.4|1023.2|1024.6|1023.4|1023.4|1022.2|1477
1753450800000|2025-07-25 13:40:00|1024.2|1023|1022.4|1021.2|1024.6|1023.4|1022.4|1021.2|1321
1753451100000|2025-07-25 13:45:00|1022.2|1021|1023.6|1022.4|1023.7|1022.5|1022.2|1021|1476
1753451400000|2025-07-25 13:50:00|1023.4|1022.2|1023.4|1022.2|1024.4|1023.2|1023.1|1021.9|698
1753451700000|2025-07-25 13:55:00|1023.2|1022|1023.9|1022.7|1024.4|1023.2|1023.2|1022|1047
1753452000000|2025-07-25 14:00:00|1023.7|1022.5|1026.1|1024.9|1026.4|1025.2|1023.7|1022.5|3671
1753452300000|2025-07-25 14:05:00|1026.2|1025|1026|1024.8|1026.6|1025.4|1025.6|1024.4|818
1753452600000|2025-07-25 14:10:00|1025.9|1024.7|1025.2|1024|1026.1|1024.9|1025.2|1024|548
1753452900000|2025-07-25 14:15:00|1025.1|1023.9|1024.3|1023.1|1025.3|1024.1|1024.3|1023.1|969
1753453200000|2025-07-25 14:20:00|1024.4|1023.2|1024.1|1022.9|1024.4|1023.2|1023.3|1022.1|890
1753453500000|2025-07-25 14:25:00|1024.3|1023.1|1024.6|1023.4|1024.6|1023.4|1023.9|1022.7|890
1753453800000|2025-07-25 14:30:00|1024.5|1023.3|1022.9|1021.7|1024.9|1023.7|1022.9|1021.7|1401
1753454100000|2025-07-25 14:35:00|1023.1|1021.9|1023.4|1022.2|1023.4|1022.2|1022.4|1021.2|1118
1753454400000|2025-07-25 14:40:00|1023.1|1021.9|1023.4|1022.2|1023.4|1022.2|1022.9|1021.7|483
1753454700000|2025-07-25 14:45:00|1023.1|1021.9|1023.8|1022.6|1024.1|1022.9|1023.1|1021.9|750
1753455000000|2025-07-25 14:50:00|1023.9|1022.7|1023.6|1022.4|1024.3|1023.1|1023.6|1022.4|445
1753455300000|2025-07-25 14:55:00|1023.4|1022.2|1022.9|1021.7|1023.6|1022.4|1022.9|1021.7|415
1753455600000|2025-07-25 15:00:00|1023|1021.8|1022.5|1021.3|1023.1|1021.9|1022.3|1021.1|771
1753455900000|2025-07-25 15:05:00|1022.4|1021.2|1023.1|1021.9|1023.3|1022.1|1022.4|1021.2|321
1753456200000|2025-07-25 15:10:00|1023.3|1022.1|1022.8|1021.6|1023.3|1022.1|1022.6|1021.4|448
1753456500000|2025-07-25 15:15:00|1022.9|1021.7|1022.9|1021.7|1023.3|1022.1|1022.8|1021.6|423
1753456800000|2025-07-25 15:20:00|1023.1|1021.9|1023.1|1021.9|1023.4|1022.2|1022.9|1021.7|273
1753457100000|2025-07-25 15:25:00|1023.6|1022.4|1023.9|1022.7|1024.1|1022.9|1023.4|1022.2|1172
1753457400000|2025-07-25 15:30:00|1024.1|1022.9|1023.6|1022.4|1024.1|1022.9|1023.3|1022.1|339
1753457700000|2025-07-25 15:35:00|1023.5|1022.3|1023.1|1021.9|1023.6|1022.4|1022.8|1021.6|333
1753458000000|2025-07-25 15:40:00|1023|1021.8|1022.9|1021.7|1023.1|1021.9|1022.3|1021.1|777
1753458300000|2025-07-25 15:45:00|1023.1|1021.9|1023.1|1021.9|1023.1|1021.9|1022.6|1021.4|300
1753458600000|2025-07-25 15:50:00|1023.4|1022.2|1023.4|1022.2|1023.6|1022.4|1023.1|1021.9|932
1753458900000|2025-07-25 15:55:00|1023.6|1022.4|1023.1|1021.9|1023.6|1022.4|1022.8|1021.6|843
1753459200000|2025-07-25 16:00:00|1023.5|1022.3|1023.6|1022.4|1023.8|1022.6|1023.4|1022.2|720
1753459500000|2025-07-25 16:05:00|1023.7|1022.5|1023.8|1022.6|1024.1|1022.9|1023.4|1022.2|331
1753459800000|2025-07-25 16:10:00|1023.6|1022.4|1023.9|1022.7|1024.1|1022.9|1023.6|1022.4|370
1753460100000|2025-07-25 16:15:00|1024.1|1022.9|1023.9|1022.7|1024.1|1022.9|1023.6|1022.4|451
1753460400000|2025-07-25 16:20:00|1023.8|1022.6|1024|1022.8|1024.1|1022.9|1023.6|1022.4|638
1753460700000|2025-07-25 16:25:00|1024.1|1022.9|1024.1|1022.9|1024.2|1023|1023.9|1022.7|516
1753461000000|2025-07-25 16:30:00|1024.2|1023|1024.6|1023.4|1024.6|1023.4|1024.1|1022.9|335
1753461300000|2025-07-25 16:35:00|1024.3|1023.1|1024.1|1022.9|1024.4|1023.2|1024.1|1022.9|199
1753461600000|2025-07-25 16:40:00|1024.2|1023|1023.8|1022.6|1024.3|1023.1|1023.8|1022.6|486
1753461900000|2025-07-25 16:45:00|1024.1|1022.9|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|490
1753462200000|2025-07-25 16:50:00|1023.8|1022.6|1023.8|1022.6|1024.1|1022.9|1023.8|1022.6|323
1753462500000|2025-07-25 16:55:00|1023.9|1022.7|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|428
1753462800000|2025-07-25 17:00:00|1024.2|1023|1024.6|1023.4|1024.6|1023.4|1024.2|1023|798
1753463100000|2025-07-25 17:05:00|||||||||243
1753463400000|2025-07-25 17:10:00|1024.8|1023.6|1024.6|1023.4|1025.1|1023.9|1024.6|1023.4|747
1753463700000|2025-07-25 17:15:00|1024.8|1023.6|1024.6|1023.4|1024.8|1023.6|1024.3|1023.1|1468
1753464000000|2025-07-25 17:20:00|1024.5|1023.3|1024.3|1023.1|1024.6|1023.4|1024.1|1022.9|698
1753464300000|2025-07-25 17:25:00|1024.4|1023.2|1024.6|1023.4|1024.6|1023.4|1024.4|1023.2|403
1753464600000|2025-07-25 17:30:00|1024.9|1023.7|1025.1|1023.9|1025.1|1023.9|1024.8|1023.6|538
1753464900000|2025-07-25 17:35:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1024.9|1023.7|699
1753465200000|2025-07-25 17:40:00|1025.4|1024.2|1025.6|1024.4|1025.6|1024.4|1025.3|1024.1|658
1753465500000|2025-07-25 17:45:00|1025.5|1024.3|1025.6|1024.4|1025.9|1024.7|1025.4|1024.2|1395
1753465800000|2025-07-25 17:50:00|1025.9|1024.7|1025.6|1024.4|1025.9|1024.7|1025.4|1024.2|787
1753466100000|2025-07-25 17:55:00|1025.4|1024.2|1025.4|1024.2|1025.6|1024.4|1025.4|1024.2|458
1753466400000|2025-07-25 18:00:00|1025.6|1024.4|1025.6|1024.4|1025.7|1024.5|1025.1|1023.9|1073
1753466700000|2025-07-25 18:05:00|1025.8|1024.6|1026.1|1024.9|1026.3|1025.1|1025.8|1024.6|1054
1753467000000|2025-07-25 18:10:00|1026.2|1025|1025.9|1024.7|1026.2|1025|1025.6|1024.4|2219
1753467300000|2025-07-25 18:15:00|1026.1|1024.9|1026.3|1025.1|1026.4|1025.2|1025.9|1024.7|1400
1753660800000|2025-07-28 00:00:00|1023.1|1021.9|1021|1019.8|1023.1|1021.9|1018.9|1017.7|1618
1753661100000|2025-07-28 00:05:00|1021.1|1019.9|1020.1|1018.9|1021.3|1020.1|1020|1018.8|535
1753661400000|2025-07-28 00:10:00|1020|1018.8|1018.4|1017.2|1020|1018.8|1018.4|1017.2|440
1753661700000|2025-07-28 00:15:00|1018.5|1017.3|1019.1|1017.9|1019.3|1018.1|1018.4|1017.2|109
1753662000000|2025-07-28 00:20:00|1019.2|1018|1019.2|1018|1019.4|1018.2|1019|1017.8|94
1753662300000|2025-07-28 00:25:00|1019.3|1018.1|1019.2|1018|1019.9|1018.7|1019|1017.8|64
1753662600000|2025-07-28 00:30:00|1019.1|1017.9|1018.5|1017.3|1019.2|1018|1018.4|1017.2|241
1753662900000|2025-07-28 00:35:00|1018.6|1017.4|1018.1|1016.9|1018.6|1017.4|1017.7|1016.5|184
1753663200000|2025-07-28 00:40:00|1018.2|1017|1018.5|1017.3|1018.5|1017.3|1017.7|1016.5|109
1753663500000|2025-07-28 00:45:00|1018.3|1017.1|1018.7|1017.5|1019|1017.8|1018.2|1017|90
1753663800000|2025-07-28 00:50:00|1018.9|1017.7|1018.7|1017.5|1019|1017.8|1018.6|1017.4|140
1753664100000|2025-07-28 00:55:00|1018.6|1017.4|1018.7|1017.5|1019.2|1018|1018.4|1017.2|227
1753664400000|2025-07-28 01:00:00|1018.6|1017.4|1018.2|1017|1018.7|1017.5|1017.7|1016.5|159
1753664700000|2025-07-28 01:05:00|1018.1|1016.9|1019.2|1018|1019.4|1018.2|1017.7|1016.5|468
1753665000000|2025-07-28 01:10:00|1019.4|1018.2|1019.9|1018.7|1020.2|1019|1019.4|1018.2|132
1753665300000|2025-07-28 01:15:00|1020|1018.8|1020.2|1019|1020.3|1019.1|1020|1018.8|42
1753665600000|2025-07-28 01:20:00|1020.3|1019.1|1021.7|1020.5|1021.9|1020.7|1020.3|1019.1|338
1753665900000|2025-07-28 01:25:00|1021.5|1020.3|1022.2|1021|1022.4|1021.2|1021.5|1020.3|568
1753666200000|2025-07-28 01:30:00|1021.7|1020.5|1021|1019.8|1022.2|1021|1020.7|1019.5|247
1753666500000|2025-07-28 01:35:00|1020.9|1019.7|1020.6|1019.4|1020.9|1019.7|1020.4|1019.2|56
1753666800000|2025-07-28 01:40:00|1020.7|1019.5|1020.2|1019|1020.7|1019.5|1020.2|1019|15
1753667100000|2025-07-28 01:45:00|1020.3|1019.1|1021.2|1020|1021.2|1020|1020.3|1019.1|46
1753667400000|2025-07-28 01:50:00|1021.1|1019.9|1021.1|1019.9|1021.2|1020|1020.7|1019.5|32
1753667700000|2025-07-28 01:55:00|1021|1019.8|1021|1019.8|1021|1019.8|1020.9|1019.7|7
1753668000000|2025-07-28 02:00:00|1020.9|1019.7|1021.2|1020|1021.2|1020|1020.9|1019.7|28
1753668300000|2025-07-28 02:05:00|1021.1|1019.9|1021.2|1020|1021.2|1020|1021|1019.8|46
1753668600000|2025-07-28 02:10:00|1021.3|1020.1|1021.2|1020|1021.5|1020.3|1021.2|1020|38
1753668900000|2025-07-28 02:15:00|1021.4|1020.2|1021.7|1020.5|1021.7|1020.5|1021.4|1020.2|20
1753669200000|2025-07-28 02:20:00|1022|1020.8|1022|1020.8|1022|1020.8|1022|1020.8|75
1753669500000|2025-07-28 02:25:00|1022.2|1021|1022.2|1021|1022.2|1021|1022.2|1021|24
1753669800000|2025-07-28 02:30:00|1022.4|1021.2|1022.9|1021.7|1023.2|1022|1022.2|1021|233
1753670100000|2025-07-28 02:35:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.5|1021.3|83
1753670400000|2025-07-28 02:40:00|1022.5|1021.3|1022.7|1021.5|1022.9|1021.7|1022.3|1021.1|77
1753670700000|2025-07-28 02:45:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.2|1021|65
1753671000000|2025-07-28 02:50:00|1022.7|1021.5|1023.2|1022|1023.2|1022|1022.7|1021.5|60
1753671300000|2025-07-28 02:55:00|1023.1|1021.9|1023.2|1022|1023.4|1022.2|1023|1021.8|63
1753671600000|2025-07-28 03:00:00|1022.9|1021.7|1022.8|1021.6|1022.9|1021.7|1022.5|1021.3|47
1753671900000|2025-07-28 03:05:00|1022.7|1021.5|1021.9|1020.7|1022.8|1021.6|1021.7|1020.5|141
1753672200000|2025-07-28 03:10:00|1021.8|1020.6|1021.8|1020.6|1022.2|1021|1021.7|1020.5|37
1753672500000|2025-07-28 03:15:00|1021.9|1020.7|1021.6|1020.4|1021.9|1020.7|1021.4|1020.2|46
1753672800000|2025-07-28 03:20:00|1021.5|1020.3|1022.1|1020.9|1022.1|1020.9|1021.4|1020.2|79
1753673100000|2025-07-28 03:25:00|1022|1020.8|1022.2|1021|1022.4|1021.2|1021.9|1020.7|112
1753673400000|2025-07-28 03:30:00|1022.3|1021.1|1022.3|1021.1|1022.3|1021.1|1022.2|1021|6
1753673700000|2025-07-28 03:35:00|1022.2|1021|1022.4|1021.2|1022.4|1021.2|1022.2|1021|2
1753674000000|2025-07-28 03:40:00|1022.2|1021|1022.4|1021.2|1022.5|1021.3|1022.2|1021|5
1753674300000|2025-07-28 03:45:00|1022.5|1021.3|1022.4|1021.2|1022.5|1021.3|1022.4|1021.2|4
1753674600000|2025-07-28 03:50:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1022.4|1021.2|3
1753674900000|2025-07-28 03:55:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.6|1021.4|0
1753675200000|2025-07-28 04:00:00|1022.5|1021.3|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|11
1753675500000|2025-07-28 04:05:00|1022.7|1021.5|1022.7|1021.5|1022.7|1021.5|1022.7|1021.5|2
1753676100000|2025-07-28 04:15:00|1022.6|1021.4|1022.4|1021.2|1022.6|1021.4|1022.4|1021.2|20
1753676400000|2025-07-28 04:20:00|1022.5|1021.3|1022.5|1021.3|1022.5|1021.3|1022.5|1021.3|1
1753676700000|2025-07-28 04:25:00|1022.7|1021.5|1022.6|1021.4|1022.7|1021.5|1022.6|1021.4|12
1753677000000|2025-07-28 04:30:00|1022.7|1021.5|1022.7|1021.5|1022.7|1021.5|1022.7|1021.5|2
1753678200000|2025-07-28 04:50:00|||||||||16
1753678500000|2025-07-28 04:55:00|1023.2|1022|1023.2|1022|1023.2|1022|1023.2|1022|71
1753678800000|2025-07-28 05:00:00|1023.1|1021.9|1022.9|1021.7|1023.2|1022|1022.9|1021.7|25
1753679100000|2025-07-28 05:05:00|1023|1021.8|1023|1021.8|1023|1021.8|1023|1021.8|6
1753679400000|2025-07-28 05:10:00|1022.9|1021.7|1022.7|1021.5|1023|1021.8|1022.7|1021.5|14
1753679700000|2025-07-28 05:15:00|1022.5|1021.3|1022.2|1021|1022.6|1021.4|1022.2|1021|6
1753680000000|2025-07-28 05:20:00|1022.3|1021.1|1022.5|1021.3|1022.5|1021.3|1022.3|1021.1|2
1753680300000|2025-07-28 05:25:00|1022.7|1021.5|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|77
1753680600000|2025-07-28 05:30:00|1022.7|1021.5|1022|1020.8|1022.7|1021.5|1022|1020.8|51
1753680900000|2025-07-28 05:35:00|1021.7|1020.5|1021.9|1020.7|1021.9|1020.7|1021.5|1020.3|96
1753681200000|2025-07-28 05:40:00|1022|1020.8|1021.7|1020.5|1022.2|1021|1021.7|1020.5|53
1753681500000|2025-07-28 05:45:00|1021.9|1020.7|1021.7|1020.5|1021.9|1020.7|1021.6|1020.4|50
1753681800000|2025-07-28 05:50:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.5|1020.3|15
1753682100000|2025-07-28 05:55:00|1021.7|1020.5|1021.3|1020.1|1021.7|1020.5|1021.2|1020|176
1753682400000|2025-07-28 06:00:00|1021.2|1020|1020.7|1019.5|1021.3|1020.1|1020.7|1019.5|93
1753682700000|2025-07-28 06:05:00|1020.8|1019.6|1020.8|1019.6|1021.1|1019.9|1020.7|1019.5|38
1753683000000|2025-07-28 06:10:00|1020.7|1019.5|1021|1019.8|1021|1019.8|1020.7|1019.5|7
1753683300000|2025-07-28 06:15:00|1021.1|1019.9|1021|1019.8|1021.2|1020|1021|1019.8|7
1753683600000|2025-07-28 06:20:00|1021.2|1020|1020.7|1019.5|1021.2|1020|1020.7|1019.5|10
1753683900000|2025-07-28 06:25:00|1020.3|1019.1|1020.5|1019.3|1020.5|1019.3|1020.2|1019|143
1753684200000|2025-07-28 06:30:00|1020.3|1019.1|1020|1018.8|1020.6|1019.4|1020|1018.8|231
1753684500000|2025-07-28 06:35:00|1020.1|1018.9|1019.4|1018.2|1020.2|1019|1019.2|1018|111
1753684800000|2025-07-28 06:40:00|1019.3|1018.1|1019.5|1018.3|1019.7|1018.5|1019.2|1018|93
1753685100000|2025-07-28 06:45:00|1019.6|1018.4|1019.7|1018.5|1019.7|1018.5|1019.4|1018.2|60
1753685400000|2025-07-28 06:50:00|1019.6|1018.4|1019.2|1018|1019.7|1018.5|1019.2|1018|32
1753685700000|2025-07-28 06:55:00|1019.5|1018.3|1019.8|1018.6|1019.9|1018.7|1019.5|1018.3|100
1753686000000|2025-07-28 07:00:00|1019.7|1018.5|1020.1|1018.9|1020.3|1019.1|1019.4|1018.2|66
1753686300000|2025-07-28 07:05:00|1020.2|1019|1019.7|1018.5|1020.2|1019|1019.7|1018.5|246
1753686600000|2025-07-28 07:10:00|1019.8|1018.6|1019.9|1018.7|1020|1018.8|1019.7|1018.5|16
1753686900000|2025-07-28 07:15:00|1020|1018.8|1020|1018.8|1020.3|1019.1|1019.9|1018.7|28
1753687200000|2025-07-28 07:20:00|1019.9|1018.7|1019.7|1018.5|1020|1018.8|1019.7|1018.5|71
1753687500000|2025-07-28 07:25:00|1019.5|1018.3|1019.3|1018.1|1019.5|1018.3|1019|1017.8|117
1753687800000|2025-07-28 07:30:00|1019.2|1018|1018.7|1017.5|1019.4|1018.2|1018.7|1017.5|109
1753688100000|2025-07-28 07:35:00|1018.8|1017.6|1019.1|1017.9|1019.3|1018.1|1018.6|1017.4|177
1753688400000|2025-07-28 07:40:00|1019|1017.8|1019.2|1018|1019.5|1018.3|1018.5|1017.3|97
1753688700000|2025-07-28 07:45:00|1019.1|1017.9|1018.8|1017.6|1019.2|1018|1018.6|1017.4|11
1753689000000|2025-07-28 07:50:00|1018.7|1017.5|1018.8|1017.6|1019|1017.8|1018.5|1017.3|54
1753689300000|2025-07-28 07:55:00|1018.6|1017.4|1018.5|1017.3|1018.7|1017.5|1018.5|1017.3|13
1753689600000|2025-07-28 08:00:00|1018.6|1017.4|1018.7|1017.5|1018.8|1017.6|1018.5|1017.3|91
1753689900000|2025-07-28 08:05:00|1018.8|1017.6|1018.4|1017.2|1018.8|1017.6|1018.3|1017.1|96
1753690200000|2025-07-28 08:10:00|1018.5|1017.3|1018.4|1017.2|1018.8|1017.6|1018.2|1017|325
1753690500000|2025-07-28 08:15:00|1018.3|1017.1|1018.2|1017|1018.3|1017.1|1018|1016.8|251
1753690800000|2025-07-28 08:20:00|1018.3|1017.1|1018.3|1017.1|1018.3|1017.1|1018|1016.8|11
1753691100000|2025-07-28 08:25:00|1018.2|1017|1018.5|1017.3|1018.5|1017.3|1018|1016.8|93
1753691400000|2025-07-28 08:30:00|1018.4|1017.2|1018.3|1017.1|1018.4|1017.2|1018.2|1017|23
1753691700000|2025-07-28 08:35:00|1018.5|1017.3|1018.3|1017.1|1018.5|1017.3|1018.3|1017.1|38
1753692000000|2025-07-28 08:40:00|1018.2|1017|1018|1016.8|1018.2|1017|1018|1016.8|131
1753692300000|2025-07-28 08:45:00|1017.8|1016.6|1018|1016.8|1018|1016.8|1017.7|1016.5|140
1753692600000|2025-07-28 08:50:00|1018.1|1016.9|1018.3|1017.1|1018.3|1017.1|1018|1016.8|77
1753692900000|2025-07-28 08:55:00|1018.4|1017.2|1018.5|1017.3|1018.5|1017.3|1018.3|1017.1|105
1753693200000|2025-07-28 09:00:00|1018.3|1017.1|1018.5|1017.3|1018.5|1017.3|1018.3|1017.1|51
1753693500000|2025-07-28 09:05:00|1018.7|1017.5|1018.8|1017.6|1018.8|1017.6|1018.5|1017.3|33
1753693800000|2025-07-28 09:10:00|1018.6|1017.4|1018.5|1017.3|1018.8|1017.6|1018.5|1017.3|36
1753694100000|2025-07-28 09:15:00|1018.7|1017.5|1019.3|1018.1|1019.3|1018.1|1018.6|1017.4|175
1753694400000|2025-07-28 09:20:00|1019.4|1018.2|1019.5|1018.3|1019.5|1018.3|1019.4|1018.2|88
1753694700000|2025-07-28 09:25:00|1019.8|1018.6|1019.5|1018.3|1020|1018.8|1019.5|1018.3|192
1753695000000|2025-07-28 09:30:00|1019.3|1018.1|1019.2|1018|1019.3|1018.1|1019.2|1018|73
1753695300000|2025-07-28 09:35:00|1018.9|1017.7|1018.8|1017.6|1018.9|1017.7|1018.7|1017.5|90
1753695600000|2025-07-28 09:40:00|1019|1017.8|1018.8|1017.6|1019|1017.8|1018.8|1017.6|17
1753695900000|2025-07-28 09:45:00|1019|1017.8|1019.3|1018.1|1019.3|1018.1|1019|1017.8|43
1753696200000|2025-07-28 09:50:00|1019.4|1018.2|1019.3|1018.1|1019.5|1018.3|1019.3|1018.1|76
1753696500000|2025-07-28 09:55:00|1019.4|1018.2|1019.8|1018.6|1019.8|1018.6|1019.3|1018.1|83
1753696800000|2025-07-28 10:00:00|1019.7|1018.5|1020.2|1019|1020.5|1019.3|1019.7|1018.5|52
1753697100000|2025-07-28 10:05:00|1020.1|1018.9|1020|1018.8|1020.5|1019.3|1020|1018.8|103
1753697400000|2025-07-28 10:10:00|1020.1|1018.9|1020.1|1018.9|1020.3|1019.1|1020|1018.8|9
1753697700000|2025-07-28 10:15:00|1020|1018.8|1020.1|1018.9|1020.3|1019.1|1020|1018.8|22
1753698000000|2025-07-28 10:20:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1020.1|1018.9|13
1753698300000|2025-07-28 10:25:00|1020.2|1019|1021|1019.8|1021|1019.8|1020.2|1019|280
1753698600000|2025-07-28 10:30:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.8|1019.6|29
1753698900000|2025-07-28 10:35:00|1020.8|1019.6|1020.3|1019.1|1020.8|1019.6|1020.3|1019.1|106
1753699200000|2025-07-28 10:40:00|1020.5|1019.3|1020.4|1019.2|1020.7|1019.5|1020.4|1019.2|82
1753699500000|2025-07-28 10:45:00|1020.3|1019.1|1021|1019.8|1021|1019.8|1020.3|1019.1|108
1753699800000|2025-07-28 10:50:00|1020.9|1019.7|1020.3|1019.1|1020.9|1019.7|1020.3|1019.1|132
1753700100000|2025-07-28 10:55:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|31
1753700400000|2025-07-28 11:00:00|1020.2|1019|1020|1018.8|1020.2|1019|1019.8|1018.6|151
1753700700000|2025-07-28 11:05:00|1019.9|1018.7|1020.4|1019.2|1020.4|1019.2|1019.8|1018.6|60
1753701000000|2025-07-28 11:10:00|1020.3|1019.1|1020.7|1019.5|1020.8|1019.6|1020.3|1019.1|28
1753701300000|2025-07-28 11:15:00|1020.5|1019.3|1020.3|1019.1|1020.5|1019.3|1020|1018.8|37
1753701600000|2025-07-28 11:20:00|1020.1|1018.9|1019.3|1018.1|1020.1|1018.9|1019.3|1018.1|34
1753701900000|2025-07-28 11:25:00|1019.4|1018.2|1020.8|1019.6|1020.8|1019.6|1019.4|1018.2|71
1753702200000|2025-07-28 11:30:00|1020.7|1019.5|1021.3|1020.1|1021.5|1020.3|1020.5|1019.3|200
1753702500000|2025-07-28 11:35:00|1021.2|1020|1020.9|1019.7|1021.5|1020.3|1020.9|1019.7|70
1753702800000|2025-07-28 11:40:00|1020.8|1019.6|1019.8|1018.6|1021.2|1020|1019.6|1018.4|103
1753703100000|2025-07-28 11:45:00|1020|1018.8|1019.2|1018|1020|1018.8|1019.2|1018|83
1753703400000|2025-07-28 11:50:00|1019.3|1018.1|1019.8|1018.6|1020|1018.8|1019.3|1018.1|190
1753703700000|2025-07-28 11:55:00|1019.9|1018.7|1019.8|1018.6|1020|1018.8|1019.5|1018.3|55
1753704000000|2025-07-28 12:00:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.5|1018.3|95
1753704300000|2025-07-28 12:05:00|1019.9|1018.7|1019.7|1018.5|1020.3|1019.1|1019.6|1018.4|135
1753704600000|2025-07-28 12:10:00|1019.8|1018.6|1019.3|1018.1|1020|1018.8|1019.3|1018.1|92
1753704900000|2025-07-28 12:15:00|1019.4|1018.2|1019.8|1018.6|1019.8|1018.6|1019.3|1018.1|43
1753705200000|2025-07-28 12:20:00|1020|1018.8|1019.8|1018.6|1020|1018.8|1019.5|1018.3|187
1753705500000|2025-07-28 12:25:00|1020.2|1019|1020.5|1019.3|1020.9|1019.7|1020.1|1018.9|242
1753705800000|2025-07-28 12:30:00|1020.3|1019.1|1020.4|1019.2|1020.5|1019.3|1020|1018.8|122
1753706100000|2025-07-28 12:35:00|1020.5|1019.3|1020.3|1019.1|1021.5|1020.3|1020.3|1019.1|495
1753706400000|2025-07-28 12:40:00|1020.5|1019.3|1020|1018.8|1021.3|1020.1|1020|1018.8|1280
1753709400000|2025-07-28 13:30:00|1020.1|1018.9|1020.7|1019.5|1021|1019.8|1018.8|1017.6|3138
1753709700000|2025-07-28 13:35:00|1020.8|1019.6|1020.8|1019.6|1021.3|1020.1|1020|1018.8|1197
1753710000000|2025-07-28 13:40:00|1020.7|1019.5|1018.8|1017.6|1021|1019.8|1018.8|1017.6|1441
1753710300000|2025-07-28 13:45:00|1018.5|1017.3|1017.1|1015.9|1019.5|1018.3|1016.3|1015.1|1837
1753710600000|2025-07-28 13:50:00|1017|1015.8|1017.6|1016.4|1018.3|1017.1|1016.6|1015.4|1656
1753710900000|2025-07-28 13:55:00|1017.5|1016.3|1017.1|1015.9|1017.6|1016.4|1016.6|1015.4|858
1753711200000|2025-07-28 14:00:00|1016.9|1015.7|1017.9|1016.7|1018.3|1017.1|1016.6|1015.4|1383
1753711500000|2025-07-28 14:05:00|1018.1|1016.9|1017.4|1016.2|1018.9|1017.7|1016.9|1015.7|1363
1753711800000|2025-07-28 14:10:00|1017.3|1016.1|1016.8|1015.6|1017.3|1016.1|1016.4|1015.2|1286
1753712100000|2025-07-28 14:15:00|1016.6|1015.4|1016.6|1015.4|1017.3|1016.1|1016.1|1014.9|783
1753712400000|2025-07-28 14:20:00|1016.5|1015.3|1017.6|1016.4|1017.9|1016.7|1016.4|1015.2|978
1753712700000|2025-07-28 14:25:00|1017.5|1016.3|1018.3|1017.1|1018.4|1017.2|1017.4|1016.2|2784
1753713000000|2025-07-28 14:30:00|1018.1|1016.9|1016.4|1015.2|1018.4|1017.2|1016.1|1014.9|3630
1753713300000|2025-07-28 14:35:00|1016.5|1015.3|1017.5|1016.3|1017.6|1016.4|1016.2|1015|711
1753713600000|2025-07-28 14:40:00|1017.6|1016.4|1019.7|1018.5|1019.7|1018.5|1017.4|1016.2|1358
1753713900000|2025-07-28 14:45:00|1019.6|1018.4|1020.1|1018.9|1020.2|1019|1018.7|1017.5|1176
1753714200000|2025-07-28 14:50:00|1020.2|1019|1019.9|1018.7|1020.4|1019.2|1019.7|1018.5|887
1753714500000|2025-07-28 14:55:00|1019.8|1018.6|1018.9|1017.7|1020.2|1019|1018.7|1017.5|896
1753714800000|2025-07-28 15:00:00|1018.7|1017.5|1018|1016.8|1018.7|1017.5|1017.4|1016.2|852
1753715100000|2025-07-28 15:05:00|1017.8|1016.6|1017.5|1016.3|1018|1016.8|1017.2|1016|590
1753715400000|2025-07-28 15:10:00|1017.4|1016.2|1017.7|1016.5|1018|1016.8|1017.2|1016|873
1753715700000|2025-07-28 15:15:00|1018|1016.8|1018.5|1017.3|1018.7|1017.5|1018|1016.8|1310
1753716000000|2025-07-28 15:20:00|1018.4|1017.2|1018.5|1017.3|1018.7|1017.5|1018|1016.8|395
1753716300000|2025-07-28 15:25:00|1018.4|1017.2|1018.7|1017.5|1018.7|1017.5|1018.2|1017|566
1753716600000|2025-07-28 15:30:00|1018.5|1017.3|1018|1016.8|1018.7|1017.5|1018|1016.8|485
1753716900000|2025-07-28 15:35:00|1017.8|1016.6|1018.2|1017|1018.2|1017|1017.7|1016.5|475
1753717200000|2025-07-28 15:40:00|1018|1016.8|1017.9|1016.7|1018.5|1017.3|1017.7|1016.5|338
1753717500000|2025-07-28 15:45:00|1017.7|1016.5|1017.9|1016.7|1017.9|1016.7|1017.4|1016.2|426
1753717800000|2025-07-28 15:50:00|1018|1016.8|1017.7|1016.5|1018.2|1017|1017.5|1016.3|389
1753718100000|2025-07-28 15:55:00|1017.5|1016.3|1017.2|1016|1017.5|1016.3|1017|1015.8|345
1753718400000|2025-07-28 16:00:00|1017|1015.8|1017.4|1016.2|1017.7|1016.5|1016.9|1015.7|845
1753718700000|2025-07-28 16:05:00|1017.2|1016|1017|1015.8|1017.5|1016.3|1016.9|1015.7|356
1753719000000|2025-07-28 16:10:00|1016.9|1015.7|1016.2|1015|1017|1015.8|1016.2|1015|505
1753719300000|2025-07-28 16:15:00|1016|1014.8|1016.5|1015.3|1016.7|1015.5|1016|1014.8|770
1753719600000|2025-07-28 16:20:00|1016.7|1015.5|1016.5|1015.3|1017|1015.8|1016.5|1015.3|299
1753719900000|2025-07-28 16:25:00|1016.3|1015.1|1016.5|1015.3|1016.8|1015.6|1016.2|1015|590
1753720200000|2025-07-28 16:30:00|1016.4|1015.2|1016.5|1015.3|1016.8|1015.6|1016.3|1015.1|316
1753720500000|2025-07-28 16:35:00|1016.2|1015|1016.5|1015.3|1016.5|1015.3|1016.1|1014.9|355
1753720800000|2025-07-28 16:40:00|1016.3|1015.1|1017.8|1016.6|1017.8|1016.6|1016.2|1015|1079
1753721100000|2025-07-28 16:45:00|1017.5|1016.3|1017|1015.8|1017.5|1016.3|1016.8|1015.6|738
1753721400000|2025-07-28 16:50:00|1016.8|1015.6|1017.3|1016.1|1017.5|1016.3|1016.6|1015.4|566
1753721700000|2025-07-28 16:55:00|1017.5|1016.3|1018.3|1017.1|1018.3|1017.1|1017.3|1016.1|297
1753722000000|2025-07-28 17:00:00|1018|1016.8|1019|1017.8|1019.3|1018.1|1018|1016.8|1054
1753722300000|2025-07-28 17:05:00|1019.2|1018|1018.3|1017.1|1019.5|1018.3|1018.3|1017.1|416
1753722600000|2025-07-28 17:10:00|1018.2|1017|1018.1|1016.9|1018.5|1017.3|1018|1016.8|2726
1753722900000|2025-07-28 17:15:00|1018|1016.8|1019|1017.8|1019.1|1017.9|1017.5|1016.3|869
1753723200000|2025-07-28 17:20:00|1018.9|1017.7|1019.8|1018.6|1020.1|1018.9|1018.9|1017.7|755
1753723500000|2025-07-28 17:25:00|1019.7|1018.5|1019.3|1018.1|1019.8|1018.6|1019.1|1017.9|510
1753723800000|2025-07-28 17:30:00|1019.1|1017.9|1018.6|1017.4|1019.3|1018.1|1018.5|1017.3|825
1753724100000|2025-07-28 17:35:00|1018.8|1017.6|1018.8|1017.6|1018.8|1017.6|1018.3|1017.1|521
1753724400000|2025-07-28 17:40:00|1018.9|1017.7|1018.6|1017.4|1019.1|1017.9|1018.6|1017.4|260
1753724700000|2025-07-28 17:45:00|1018.3|1017.1|1017.1|1015.9|1018.3|1017.1|1017|1015.8|565
1753725000000|2025-07-28 17:50:00|1017|1015.8|1017.3|1016.1|1017.3|1016.1|1016.8|1015.6|327
1753725300000|2025-07-28 17:55:00|1017.2|1016|1017.1|1015.9|1017.3|1016.1|1016.8|1015.6|636
1753725600000|2025-07-28 18:00:00|1017|1015.8|1016.6|1015.4|1017|1015.8|1016.3|1015.1|1162
1753725900000|2025-07-28 18:05:00|1016.8|1015.6|1017.1|1015.9|1017.1|1015.9|1016.3|1015.1|1122
1753726200000|2025-07-28 18:10:00|1016.9|1015.7|1017.1|1015.9|1017.3|1016.1|1016.3|1015.1|2084
1753726500000|2025-07-28 18:15:00|1017.3|1016.1|1017|1015.8|1017.3|1016.1|1016.6|1015.4|2820
1753747200000|2025-07-29 00:00:00|1016.2|1015|1017.1|1015.9|1017.6|1016.4|1016.1|1014.9|344
1753747500000|2025-07-29 00:05:00|1017.2|1016|1016.1|1014.9|1017.2|1016|1016|1014.8|40
1753747800000|2025-07-29 00:10:00|1016.2|1015|1015.6|1014.4|1016.2|1015|1015.2|1014|286
1753748100000|2025-07-29 00:15:00|1015.7|1014.5|1015.7|1014.5|1016|1014.8|1015.6|1014.4|65
1753748400000|2025-07-29 00:20:00|1015.6|1014.4|1015.7|1014.5|1015.8|1014.6|1015.6|1014.4|97
1753748700000|2025-07-29 00:25:00|1015.6|1014.4|1015.6|1014.4|1015.7|1014.5|1015.6|1014.4|5
1753749000000|2025-07-29 00:30:00|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|1015.3|1014.1|42
1753749300000|2025-07-29 00:35:00|1015.1|1013.9|1015.1|1013.9|1015.2|1014|1015.1|1013.9|154
1753749600000|2025-07-29 00:40:00|1015.2|1014|1015.1|1013.9|1015.2|1014|1014.8|1013.6|176
1753749900000|2025-07-29 00:45:00|1015.2|1014|1015.6|1014.4|1015.8|1014.6|1015.2|1014|91
1753750200000|2025-07-29 00:50:00|1015.4|1014.2|1015.2|1014|1015.6|1014.4|1015.1|1013.9|32
1753750500000|2025-07-29 00:55:00|1015.1|1013.9|1014.9|1013.7|1015.1|1013.9|1014.9|1013.7|33
1753750800000|2025-07-29 01:00:00|1015.1|1013.9|1015.3|1014.1|1015.3|1014.1|1014.8|1013.6|77
1753751100000|2025-07-29 01:05:00|1015.1|1013.9|1014.8|1013.6|1015.3|1014.1|1014.8|1013.6|152
1753751400000|2025-07-29 01:10:00|1014.9|1013.7|1014.9|1013.7|1015.1|1013.9|1014.8|1013.6|21
1753751700000|2025-07-29 01:15:00|1014.8|1013.6|1015.4|1014.2|1015.4|1014.2|1014.8|1013.6|23
1753752000000|2025-07-29 01:20:00|1015.3|1014.1|1015.4|1014.2|1015.5|1014.3|1015.1|1013.9|65
1753752300000|2025-07-29 01:25:00|1015.2|1014|1015.1|1013.9|1015.4|1014.2|1015.1|1013.9|15
1753752600000|2025-07-29 01:30:00|1014.9|1013.7|1014.9|1013.7|1015.4|1014.2|1014.7|1013.5|321
1753752900000|2025-07-29 01:35:00|||||||||8
1753753200000|2025-07-29 01:40:00|1015.1|1013.9|1015.1|1013.9|1015.1|1013.9|1015.1|1013.9|13
1753753500000|2025-07-29 01:45:00|1015.2|1014|1015.4|1014.2|1015.4|1014.2|1015.2|1014|3
1753753800000|2025-07-29 01:50:00|1015.2|1014|1014.9|1013.7|1015.2|1014|1014.9|1013.7|55
1753754100000|2025-07-29 01:55:00|1014.6|1013.4|1014.6|1013.4|1014.8|1013.6|1014.5|1013.3|37
1753754400000|2025-07-29 02:00:00|1014.5|1013.3|1014.1|1012.9|1014.6|1013.4|1014.1|1012.9|198
1753754700000|2025-07-29 02:05:00|1014.3|1013.1|1014.3|1013.1|1014.4|1013.2|1014.3|1013.1|100
1753755000000|2025-07-29 02:10:00|1014.4|1013.2|1014.5|1013.3|1014.8|1013.6|1014.3|1013.1|79
1753755300000|2025-07-29 02:15:00|1014.6|1013.4|1013.8|1012.6|1014.6|1013.4|1013.8|1012.6|25
1753755600000|2025-07-29 02:20:00|1013.9|1012.7|1013.9|1012.7|1013.9|1012.7|1013.6|1012.4|24
1753755900000|2025-07-29 02:25:00|1013.8|1012.6|1013.9|1012.7|1013.9|1012.7|1013.6|1012.4|41
1753756200000|2025-07-29 02:30:00|1013.6|1012.4|1013.6|1012.4|1013.8|1012.6|1013.6|1012.4|24
1753756500000|2025-07-29 02:35:00|1013.8|1012.6|1014.1|1012.9|1014.4|1013.2|1013.6|1012.4|12
1753756800000|2025-07-29 02:40:00|1014.2|1013|1014.1|1012.9|1014.4|1013.2|1014.1|1012.9|5
1753757100000|2025-07-29 02:45:00|1014|1012.8|1013.9|1012.7|1014|1012.8|1013.8|1012.6|23
1753757400000|2025-07-29 02:50:00|1014|1012.8|1014|1012.8|1014.1|1012.9|1013.9|1012.7|21
1753757700000|2025-07-29 02:55:00|1014.1|1012.9|1014.3|1013.1|1014.4|1013.2|1014|1012.8|14
1753758000000|2025-07-29 03:00:00|1014.4|1013.2|1013.9|1012.7|1014.4|1013.2|1013.9|1012.7|34
1753758300000|2025-07-29 03:05:00|1014|1012.8|1013.9|1012.7|1014.1|1012.9|1013.9|1012.7|66
1753758600000|2025-07-29 03:10:00|1014|1012.8|1013.9|1012.7|1014|1012.8|1013.9|1012.7|15
1753758900000|2025-07-29 03:15:00|1014.1|1012.9|1013.9|1012.7|1014.1|1012.9|1013.9|1012.7|9
1753759200000|2025-07-29 03:20:00|1014.1|1012.9|1014.4|1013.2|1014.4|1013.2|1014|1012.8|11
1753759500000|2025-07-29 03:25:00|1014.9|1013.7|1014.5|1013.3|1014.9|1013.7|1014.4|1013.2|263
1753759800000|2025-07-29 03:30:00|1014.6|1013.4|1014.5|1013.3|1014.6|1013.4|1014.4|1013.2|18
1753760100000|2025-07-29 03:35:00|1014.4|1013.2|1014.4|1013.2|1014.6|1013.4|1014.4|1013.2|1
1753760400000|2025-07-29 03:40:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|15
1753760700000|2025-07-29 03:45:00|1014.4|1013.2|1014.4|1013.2|1014.5|1013.3|1014.4|1013.2|5
1753761000000|2025-07-29 03:50:00|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|1014.6|1013.4|78
1753761300000|2025-07-29 03:55:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|7
1753761600000|2025-07-29 04:00:00|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|7
1753761900000|2025-07-29 04:05:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|3
1753762200000|2025-07-29 04:10:00|1014.5|1013.3|1014.6|1013.4|1014.7|1013.5|1014.5|1013.3|39
1753762500000|2025-07-29 04:15:00|1014.7|1013.5|1014.4|1013.2|1014.7|1013.5|1014.4|1013.2|3
1753762800000|2025-07-29 04:20:00|1014.5|1013.3|1014.7|1013.5|1014.7|1013.5|1014.5|1013.3|1
1753763100000|2025-07-29 04:25:00|1014.6|1013.4|1014.6|1013.4|1014.7|1013.5|1014.5|1013.3|41
1753763400000|2025-07-29 04:30:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|2
1753763700000|2025-07-29 04:35:00|1014.5|1013.3|1014.6|1013.4|1014.6|1013.4|1014.5|1013.3|0
1753764000000|2025-07-29 04:40:00|1014.5|1013.3|1014.2|1013|1014.5|1013.3|1014.2|1013|4
1753764300000|2025-07-29 04:45:00|1014.3|1013.1|1014.4|1013.2|1014.4|1013.2|1014.3|1013.1|65
1753764900000|2025-07-29 04:55:00|1014.3|1013.1|1014.4|1013.2|1014.4|1013.2|1014.3|1013.1|3
1753765200000|2025-07-29 05:00:00|1014.3|1013.1|1014.4|1013.2|1014.4|1013.2|1014.3|1013.1|48
1753765500000|2025-07-29 05:05:00|1014.3|1013.1|1014.2|1013|1014.4|1013.2|1014.1|1012.9|48
1753765800000|2025-07-29 05:10:00|1014.1|1012.9|1014.1|1012.9|1014.1|1012.9|1013.9|1012.7|37
1753766100000|2025-07-29 05:15:00|||||||||1
1753766400000|2025-07-29 05:20:00|1014.2|1013|1014.4|1013.2|1014.4|1013.2|1014.1|1012.9|11
1753766700000|2025-07-29 05:25:00|||||||||4
1753767000000|2025-07-29 05:30:00|1014.5|1013.3|1015.4|1014.2|1015.4|1014.2|1014.4|1013.2|49
1753767300000|2025-07-29 05:35:00|1015.2|1014|1015.2|1014|1015.3|1014.1|1014.9|1013.7|46
1753767600000|2025-07-29 05:40:00|1015.1|1013.9|1015.3|1014.1|1015.4|1014.2|1015.1|1013.9|122
1753767900000|2025-07-29 05:45:00|1015.4|1014.2|1017.2|1016|1017.4|1016.2|1015.4|1014.2|352
1753768200000|2025-07-29 05:50:00|1017.4|1016.2|1017.9|1016.7|1018|1016.8|1017.4|1016.2|296
1753768500000|2025-07-29 05:55:00|1018.1|1016.9|1018.4|1017.2|1018.9|1017.7|1017.9|1016.7|252
1753768800000|2025-07-29 06:00:00|1018.2|1017|1017.7|1016.5|1018.4|1017.2|1017.6|1016.4|164
1753769100000|2025-07-29 06:05:00|1017.9|1016.7|1017.7|1016.5|1018|1016.8|1017.7|1016.5|63
1753769400000|2025-07-29 06:10:00|1017.6|1016.4|1017.9|1016.7|1017.9|1016.7|1017.4|1016.2|34
1753769700000|2025-07-29 06:15:00|1018|1016.8|1018.4|1017.2|1018.4|1017.2|1018|1016.8|24
1753770000000|2025-07-29 06:20:00|1018.2|1017|1018.4|1017.2|1018.4|1017.2|1018.1|1016.9|28
1753770300000|2025-07-29 06:25:00|1018.3|1017.1|1018.6|1017.4|1019.1|1017.9|1018.2|1017|320
1753770600000|2025-07-29 06:30:00|1018.7|1017.5|1018.2|1017|1018.9|1017.7|1018.1|1016.9|128
1753770900000|2025-07-29 06:35:00|1018.1|1016.9|1018.1|1016.9|1018.2|1017|1017.9|1016.7|41
1753771200000|2025-07-29 06:40:00|1018.2|1017|1017.9|1016.7|1018.2|1017|1017.9|1016.7|41
1753771500000|2025-07-29 06:45:00|1017.8|1016.6|1017.9|1016.7|1018.2|1017|1017.7|1016.5|32
1753771800000|2025-07-29 06:50:00|1017.8|1016.6|1017.2|1016|1017.8|1016.6|1017.2|1016|119
1753772100000|2025-07-29 06:55:00|1016.9|1015.7|1016.9|1015.7|1017.2|1016|1016.7|1015.5|115
1753772400000|2025-07-29 07:00:00|1016.8|1015.6|1016.7|1015.5|1016.9|1015.7|1016.4|1015.2|98
1753772700000|2025-07-29 07:05:00|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|1016.2|1015|100
1753773000000|2025-07-29 07:10:00|1016.3|1015.1|1016.1|1014.9|1016.4|1015.2|1016.1|1014.9|64
1753773300000|2025-07-29 07:15:00|1016.2|1015|1016.4|1015.2|1016.4|1015.2|1016.2|1015|36
1753773600000|2025-07-29 07:20:00|1016.7|1015.5|1017.1|1015.9|1017.4|1016.2|1016.6|1015.4|161
1753773900000|2025-07-29 07:25:00|1017.2|1016|1017.2|1016|1017.4|1016.2|1016.9|1015.7|35
1753774200000|2025-07-29 07:30:00|1017.1|1015.9|1016.7|1015.5|1017.2|1016|1016.7|1015.5|18
1753774500000|2025-07-29 07:35:00|1016.6|1015.4|1016.9|1015.7|1017.2|1016|1016.6|1015.4|49
1753774800000|2025-07-29 07:40:00|1016.7|1015.5|1016.8|1015.6|1016.9|1015.7|1016.7|1015.5|9
1753775100000|2025-07-29 07:45:00|1016.9|1015.7|1016.8|1015.6|1016.9|1015.7|1016.7|1015.5|41
1753775400000|2025-07-29 07:50:00|1016.9|1015.7|1016.7|1015.5|1016.9|1015.7|1016.4|1015.2|50
1753775700000|2025-07-29 07:55:00|1016.6|1015.4|1016.9|1015.7|1017.1|1015.9|1016.5|1015.3|75
1753776000000|2025-07-29 08:00:00|1017|1015.8|1017.8|1016.6|1017.9|1016.7|1017|1015.8|41
1753776300000|2025-07-29 08:05:00|1017.9|1016.7|1018.4|1017.2|1018.4|1017.2|1017.7|1016.5|67
1753776600000|2025-07-29 08:10:00|1018.3|1017.1|1018.4|1017.2|1018.4|1017.2|1018|1016.8|15
1753776900000|2025-07-29 08:15:00|1018.3|1017.1|1018.4|1017.2|1018.7|1017.5|1018.1|1016.9|72
1753777200000|2025-07-29 08:20:00|1018.3|1017.1|1018.6|1017.4|1018.6|1017.4|1018.1|1016.9|95
1753777500000|2025-07-29 08:25:00|1018.5|1017.3|1018.4|1017.2|1018.5|1017.3|1018.2|1017|10
1753777800000|2025-07-29 08:30:00|1018.5|1017.3|1018.4|1017.2|1018.7|1017.5|1018.4|1017.2|15
1753778100000|2025-07-29 08:35:00|1018.5|1017.3|1018.6|1017.4|1018.8|1017.6|1018.4|1017.2|34
1753778400000|2025-07-29 08:40:00|1018.7|1017.5|1018.2|1017|1018.7|1017.5|1018.2|1017|37
1753778700000|2025-07-29 08:45:00|1018.1|1016.9|1017.4|1016.2|1018.1|1016.9|1017.4|1016.2|131
1753779000000|2025-07-29 08:50:00|1017.5|1016.3|1017.4|1016.2|1017.9|1016.7|1017.4|1016.2|17
1753779300000|2025-07-29 08:55:00|1017.6|1016.4|1017.4|1016.2|1017.7|1016.5|1017.4|1016.2|59
1753779600000|2025-07-29 09:00:00|1017.6|1016.4|1017.7|1016.5|1017.9|1016.7|1017.4|1016.2|23
1753779900000|2025-07-29 09:05:00|1017.8|1016.6|1017.9|1016.7|1017.9|1016.7|1017.4|1016.2|98
1753780200000|2025-07-29 09:10:00|1018|1016.8|1017.9|1016.7|1018|1016.8|1017.9|1016.7|9
1753780500000|2025-07-29 09:15:00|1017.7|1016.5|1017.4|1016.2|1017.7|1016.5|1017.4|1016.2|11
1753780800000|2025-07-29 09:20:00|1017.5|1016.3|1017.2|1016|1017.7|1016.5|1017.2|1016|46
1753781100000|2025-07-29 09:25:00|1017.1|1015.9|1016.9|1015.7|1017.1|1015.9|1016.9|1015.7|42
1753781400000|2025-07-29 09:30:00|1017.2|1016|1016.9|1015.7|1017.2|1016|1016.9|1015.7|28
1753781700000|2025-07-29 09:35:00|1017|1015.8|1017.2|1016|1017.2|1016|1016.8|1015.6|8
1753782000000|2025-07-29 09:40:00|1017|1015.8|1016.7|1015.5|1017|1015.8|1016.7|1015.5|122
1753782300000|2025-07-29 09:45:00|1016.9|1015.7|1016.7|1015.5|1017|1015.8|1016.7|1015.5|102
1753782600000|2025-07-29 09:50:00|1016.4|1015.2|1016.2|1015|1016.7|1015.5|1016.2|1015|178
1753782900000|2025-07-29 09:55:00|1015.9|1014.7|1015.7|1014.5|1016.1|1014.9|1015.6|1014.4|214
1753783200000|2025-07-29 10:00:00|1015.6|1014.4|1015.9|1014.7|1015.9|1014.7|1015.6|1014.4|24
1753783500000|2025-07-29 10:05:00|1016.1|1014.9|1016.3|1015.1|1016.4|1015.2|1016.1|1014.9|51
1753783800000|2025-07-29 10:10:00|1016.2|1015|1016.7|1015.5|1016.7|1015.5|1016.2|1015|57
1753784100000|2025-07-29 10:15:00|1016.6|1015.4|1016.9|1015.7|1017.4|1016.2|1016.6|1015.4|41
1753784400000|2025-07-29 10:20:00|||||||||1
1753784700000|2025-07-29 10:25:00|1017.1|1015.9|1017.2|1016|1017.2|1016|1017.1|1015.9|6
1753785000000|2025-07-29 10:30:00|1017.1|1015.9|1016.9|1015.7|1017.1|1015.9|1016.9|1015.7|14
1753785300000|2025-07-29 10:35:00|1016.8|1015.6|1016.4|1015.2|1016.8|1015.6|1016.4|1015.2|74
1753785600000|2025-07-29 10:40:00|||||||||8
1753785900000|2025-07-29 10:45:00|1016.2|1015|1015.9|1014.7|1016.2|1015|1015.9|1014.7|65
1753786200000|2025-07-29 10:50:00|1015.8|1014.6|1016.1|1014.9|1016.2|1015|1015.6|1014.4|243
1753786500000|2025-07-29 10:55:00|1016.2|1015|1016.4|1015.2|1016.4|1015.2|1016.1|1014.9|8
1753786800000|2025-07-29 11:00:00|1016.2|1015|1016.2|1015|1016.2|1015|1016.1|1014.9|14
1753787100000|2025-07-29 11:05:00|1015.9|1014.7|1016|1014.8|1016.2|1015|1015.9|1014.7|58
1753787400000|2025-07-29 11:10:00|1016.2|1015|1015.9|1014.7|1016.2|1015|1015.9|1014.7|39
1753787700000|2025-07-29 11:15:00|1015.7|1014.5|1015.9|1014.7|1015.9|1014.7|1015.7|1014.5|48
1753788000000|2025-07-29 11:20:00|1015.8|1014.6|1015.9|1014.7|1015.9|1014.7|1015.7|1014.5|52
1753788300000|2025-07-29 11:25:00|||||||||20
1753788600000|2025-07-29 11:30:00|1015.8|1014.6|1015.9|1014.7|1015.9|1014.7|1015.8|1014.6|16
1753788900000|2025-07-29 11:35:00|1015.8|1014.6|1014.4|1013.2|1015.8|1014.6|1014.4|1013.2|282
1753789200000|2025-07-29 11:40:00|1014.6|1013.4|1014.4|1013.2|1014.6|1013.4|1014.4|1013.2|201
1753789500000|2025-07-29 11:45:00|1014.7|1013.5|1014.9|1013.7|1015.1|1013.9|1014.7|1013.5|161
1753789800000|2025-07-29 11:50:00|1014.8|1013.6|1014.7|1013.5|1014.8|1013.6|1014.6|1013.4|79
1753790100000|2025-07-29 11:55:00|1014.6|1013.4|1014.6|1013.4|1014.7|1013.5|1014.6|1013.4|42
1753790400000|2025-07-29 12:00:00|1014.9|1013.7|1014.4|1013.2|1014.9|1013.7|1014.4|1013.2|118
1753790700000|2025-07-29 12:05:00|1014.6|1013.4|1014.6|1013.4|1015.4|1014.2|1014.4|1013.2|127
1753791000000|2025-07-29 12:10:00|1014.9|1013.7|1014.9|1013.7|1015.1|1013.9|1014.6|1013.4|57
1753791300000|2025-07-29 12:15:00|1014.7|1013.5|1014.9|1013.7|1014.9|1013.7|1014.7|1013.5|80
1753791600000|2025-07-29 12:20:00|1015.1|1013.9|1014.9|1013.7|1015.4|1014.2|1014.9|1013.7|41
1753791900000|2025-07-29 12:25:00|1015.1|1013.9|1015.1|1013.9|1015.4|1014.2|1014.9|1013.7|119
1753792200000|2025-07-29 12:30:00|1015.2|1014|1015.4|1014.2|1015.4|1014.2|1014.9|1013.7|153
1753792500000|2025-07-29 12:35:00|1015.6|1014.4|1015.6|1014.4|1015.9|1014.7|1015.5|1014.3|237
1753792800000|2025-07-29 12:40:00|1015.9|1014.7|1016.6|1015.4|1017|1015.8|1015.9|1014.7|594
1753795800000|2025-07-29 13:30:00|1017.4|1016.2|1018.9|1017.7|1019.2|1018|1015.9|1014.7|2168
1753796100000|2025-07-29 13:35:00|1018.6|1017.4|1017.6|1016.4|1018.9|1017.7|1017.4|1016.2|1554
1753796400000|2025-07-29 13:40:00|1017.4|1016.2|1017.1|1015.9|1017.7|1016.5|1016.4|1015.2|1041
1753796700000|2025-07-29 13:45:00|1017|1015.8|1016.2|1015|1017|1015.8|1016.2|1015|1048
1753797000000|2025-07-29 13:50:00|1016.4|1015.2|1018.6|1017.4|1018.9|1017.7|1016.4|1015.2|733
1753797300000|2025-07-29 13:55:00|1018.5|1017.3|1016.4|1015.2|1018.6|1017.4|1016|1014.8|1362
1753797600000|2025-07-29 14:00:00|1016.5|1015.3|1016.2|1015|1017.4|1016.2|1016.1|1014.9|878
1753797900000|2025-07-29 14:05:00|1016.4|1015.2|1017.7|1016.5|1017.9|1016.7|1015.9|1014.7|447
1753798200000|2025-07-29 14:10:00|1017.6|1016.4|1018.1|1016.9|1018.4|1017.2|1017.2|1016|786
1753798500000|2025-07-29 14:15:00|1018.2|1017|1017.1|1015.9|1018.2|1017|1017.1|1015.9|1082
1753798800000|2025-07-29 14:20:00|1017.2|1016|1016.2|1015|1017.2|1016|1016|1014.8|1008
1753799100000|2025-07-29 14:25:00|1016.5|1015.3|1017|1015.8|1017.3|1016.1|1016.2|1015|828
1753799400000|2025-07-29 14:30:00|1016.9|1015.7|1016.7|1015.5|1017.7|1016.5|1016.7|1015.5|739
1753799700000|2025-07-29 14:35:00|1016.6|1015.4|1017.1|1015.9|1017.1|1015.9|1015.9|1014.7|540
1753800000000|2025-07-29 14:40:00|1017.2|1016|1016|1014.8|1017.2|1016|1015.7|1014.5|551
1753800300000|2025-07-29 14:45:00|1015.9|1014.7|1016.1|1014.9|1016.1|1014.9|1015.6|1014.4|449
1753800600000|2025-07-29 14:50:00|1016.2|1015|1015.7|1014.5|1016.7|1015.5|1015.7|1014.5|377
1753800900000|2025-07-29 14:55:00|1015.5|1014.3|1014.9|1013.7|1016|1014.8|1014.7|1013.5|2413
1753801200000|2025-07-29 15:00:00|1014.7|1013.5|1014.2|1013|1014.7|1013.5|1013.5|1012.3|1345
1753801500000|2025-07-29 15:05:00|1014.4|1013.2|1014.2|1013|1014.5|1013.3|1013.8|1012.6|777
1753801800000|2025-07-29 15:10:00|1014.4|1013.2|1014.7|1013.5|1014.8|1013.6|1014|1012.8|557
1753802100000|2025-07-29 15:15:00|1014.5|1013.3|1014.2|1013|1014.5|1013.3|1013.7|1012.5|611
1753802400000|2025-07-29 15:20:00|1014.4|1013.2|1013.2|1012|1014.4|1013.2|1013.2|1012|892
1753802700000|2025-07-29 15:25:00|1013.3|1012.1|1012.9|1011.7|1013.4|1012.2|1012.9|1011.7|710
1753803000000|2025-07-29 15:30:00|1012.7|1011.5|1014.4|1013.2|1014.4|1013.2|1012.7|1011.5|1698
1753803300000|2025-07-29 15:35:00|1014.3|1013.1|1014.6|1013.4|1014.6|1013.4|1014.1|1012.9|535
1753803600000|2025-07-29 15:40:00|1014.5|1013.3|1016.6|1015.4|1017.1|1015.9|1014.4|1013.2|1179
1753803900000|2025-07-29 15:45:00|1016.4|1015.2|1017.1|1015.9|1017.6|1016.4|1016.4|1015.2|870
1753804200000|2025-07-29 15:50:00|1016.9|1015.7|1017.1|1015.9|1017.3|1016.1|1016.6|1015.4|808
1753804500000|2025-07-29 15:55:00|1017.3|1016.1|1016.6|1015.4|1017.4|1016.2|1016.6|1015.4|952
1753804800000|2025-07-29 16:00:00|1016.4|1015.2|1015.4|1014.2|1016.9|1015.7|1015.4|1014.2|1040
1753805100000|2025-07-29 16:05:00|1015.6|1014.4|1014.6|1013.4|1016.1|1014.9|1014.6|1013.4|862
1753805400000|2025-07-29 16:10:00|1014.4|1013.2|1012.6|1011.4|1014.4|1013.2|1012.6|1011.4|1336
1753805700000|2025-07-29 16:15:00|1012.9|1011.7|1012|1010.8|1012.9|1011.7|1011.7|1010.5|1398
1753806000000|2025-07-29 16:20:00|1011.9|1010.7|1011.9|1010.7|1012.5|1011.3|1011.7|1010.5|931
1753806300000|2025-07-29 16:25:00|1012|1010.8|1011|1009.8|1012|1010.8|1011|1009.8|1902
1753806600000|2025-07-29 16:30:00|1010.9|1009.7|1011|1009.8|1011.5|1010.3|1010.7|1009.5|769
1753806900000|2025-07-29 16:35:00|1010.9|1009.7|1010.4|1009.2|1011.2|1010|1010.3|1009.1|1619
1753807200000|2025-07-29 16:40:00|1010.2|1009|1010.5|1009.3|1010.6|1009.4|1010.1|1008.9|827
1753807500000|2025-07-29 16:45:00|1010.4|1009.2|1010.9|1009.7|1011.2|1010|1010.2|1009|609
1753807800000|2025-07-29 16:50:00|1011.2|1010|1010.9|1009.7|1011.7|1010.5|1010.4|1009.2|595
1753808100000|2025-07-29 16:55:00|1010.7|1009.5|1010.9|1009.7|1011.2|1010|1010.4|1009.2|627
1753808400000|2025-07-29 17:00:00|1010.7|1009.5|1010.2|1009|1010.9|1009.7|1010.2|1009|618
1753808700000|2025-07-29 17:05:00|1010.4|1009.2|1010.7|1009.5|1010.9|1009.7|1010.2|1009|930
1753809000000|2025-07-29 17:10:00|1010.5|1009.3|1010.7|1009.5|1011.2|1010|1010.5|1009.3|567
1753809300000|2025-07-29 17:15:00|1010.8|1009.6|1012.4|1011.2|1012.7|1011.5|1010.7|1009.5|918
1753809600000|2025-07-29 17:20:00|1012.2|1011|1013.4|1012.2|1013.7|1012.5|1012.2|1011|1122
1753809900000|2025-07-29 17:25:00|1013.3|1012.1|1013.2|1012|1013.4|1012.2|1012.9|1011.7|581
1753810200000|2025-07-29 17:30:00|1012.9|1011.7|1013.4|1012.2|1013.4|1012.2|1012.7|1011.5|892
1753810500000|2025-07-29 17:35:00|1013.5|1012.3|1013.4|1012.2|1013.7|1012.5|1013.2|1012|412
1753810800000|2025-07-29 17:40:00|1013.5|1012.3|1014.5|1013.3|1014.5|1013.3|1013.2|1012|722
1753811100000|2025-07-29 17:45:00|1014.4|1013.2|1015.2|1014|1017.4|1016.2|1014.4|1013.2|1739
1753811400000|2025-07-29 17:50:00|1015.3|1014.1|1014.7|1013.5|1015.4|1014.2|1013.6|1012.4|869
1753811700000|2025-07-29 17:55:00|1014.5|1013.3|1014.5|1013.3|1014.7|1013.5|1014|1012.8|409
1753812000000|2025-07-29 18:00:00|1014.6|1013.4|1014.9|1013.7|1015.2|1014|1014.4|1013.2|1291
1753812300000|2025-07-29 18:05:00|1015.1|1013.9|1015|1013.8|1015.2|1014|1014.4|1013.2|693
1753812600000|2025-07-29 18:10:00|1014.9|1013.7|1015|1013.8|1015.4|1014.2|1014.7|1013.5|2062
1753812900000|2025-07-29 18:15:00|1014.8|1013.6|1013.9|1012.7|1015|1013.8|1013.5|1012.3|2406
1753833600000|2025-07-30 00:00:00|1014.2|1013|1013.7|1012.5|1014.2|1013|1012.4|1011.2|538
1753833900000|2025-07-30 00:05:00|1013.8|1012.6|1013.7|1012.5|1014|1012.8|1013.4|1012.2|152
1753834200000|2025-07-30 00:10:00|1013.5|1012.3|1013.5|1012.3|1014|1012.8|1013|1011.8|204
1753834500000|2025-07-30 00:15:00|1013.4|1012.2|1013.2|1012|1013.6|1012.4|1013.2|1012|152
1753834800000|2025-07-30 00:20:00|1013.3|1012.1|1012.8|1011.6|1013.3|1012.1|1012.8|1011.6|103
1753835100000|2025-07-30 00:25:00|1012.9|1011.7|1012.8|1011.6|1013|1011.8|1012.8|1011.6|24
1753835400000|2025-07-30 00:30:00|1012.9|1011.7|1013.2|1012|1013.3|1012.1|1012.8|1011.6|48
1753835700000|2025-07-30 00:35:00|1013.3|1012.1|1013.8|1012.6|1013.8|1012.6|1013.2|1012|85
1753836000000|2025-07-30 00:40:00|1013.7|1012.5|1013.7|1012.5|1013.8|1012.6|1013.5|1012.3|26
1753836300000|2025-07-30 00:45:00|1013.8|1012.6|1013.5|1012.3|1013.8|1012.6|1013.5|1012.3|28
1753836600000|2025-07-30 00:50:00|1013.3|1012.1|1013.5|1012.3|1013.5|1012.3|1013.3|1012.1|24
1753836900000|2025-07-30 00:55:00|1013.3|1012.1|1013.5|1012.3|1013.5|1012.3|1013.3|1012.1|8
1753837200000|2025-07-30 01:00:00|1014|1012.8|1013.3|1012.1|1014.8|1013.6|1013.3|1012.1|656
1753837500000|2025-07-30 01:05:00|1013.5|1012.3|1013|1011.8|1013.5|1012.3|1012.7|1011.5|198
1753837800000|2025-07-30 01:10:00|1013.1|1011.9|1012.7|1011.5|1013.2|1012|1012.5|1011.3|280
1753838100000|2025-07-30 01:15:00|1012.8|1011.6|1013|1011.8|1013.3|1012.1|1012.7|1011.5|91
1753838400000|2025-07-30 01:20:00|1013.1|1011.9|1014.2|1013|1014.2|1013|1013.1|1011.9|275
1753838700000|2025-07-30 01:25:00|1014.1|1012.9|1014.3|1013.1|1014.5|1013.3|1013.8|1012.6|259
1753839000000|2025-07-30 01:30:00|1014|1012.8|1014|1012.8|1014|1012.8|1013|1011.8|365
1753839300000|2025-07-30 01:35:00|1014.2|1013|1014.5|1013.3|1014.5|1013.3|1014|1012.8|39
1753839600000|2025-07-30 01:40:00|1014.3|1013.1|1014.5|1013.3|1015|1013.8|1014.3|1013.1|210
1753839900000|2025-07-30 01:45:00|1014.6|1013.4|1015|1013.8|1015.2|1014|1014.5|1013.3|206
1753840200000|2025-07-30 01:50:00|1014.9|1013.7|1015.5|1014.3|1015.5|1014.3|1014.8|1013.6|511
1753840500000|2025-07-30 01:55:00|1015.4|1014.2|1015.2|1014|1015.8|1014.6|1015|1013.8|48
1753840800000|2025-07-30 02:00:00|1015.1|1013.9|1015.1|1013.9|1015.2|1014|1015|1013.8|139
1753841100000|2025-07-30 02:05:00|1015|1013.8|1016.8|1015.6|1017|1015.8|1015|1013.8|568
1753841400000|2025-07-30 02:10:00|1016.9|1015.7|1016.5|1015.3|1017|1015.8|1016.3|1015.1|98
1753841700000|2025-07-30 02:15:00|||||||||14
1753842000000|2025-07-30 02:20:00|1016.3|1015.1|1016.5|1015.3|1016.5|1015.3|1016.3|1015.1|91
1753842300000|2025-07-30 02:25:00|1016.4|1015.2|1016|1014.8|1016.5|1015.3|1016|1014.8|88
1753842600000|2025-07-30 02:30:00|1015.7|1014.5|1015.9|1014.7|1016|1014.8|1015.7|1014.5|61
1753842900000|2025-07-30 02:35:00|1015.8|1014.6|1015.5|1014.3|1015.8|1014.6|1015.5|1014.3|147
1753843200000|2025-07-30 02:40:00|1015.7|1014.5|1015.7|1014.5|1016|1014.8|1015.6|1014.4|36
1753843500000|2025-07-30 02:45:00|1015.6|1014.4|1016|1014.8|1016.3|1015.1|1015.5|1014.3|22
1753843800000|2025-07-30 02:50:00|1016.1|1014.9|1016|1014.8|1016.8|1015.6|1016|1014.8|389
1753844100000|2025-07-30 02:55:00|1016.2|1015|1016.3|1015.1|1016.5|1015.3|1016|1014.8|89
1753844400000|2025-07-30 03:00:00|1016.1|1014.9|1015.8|1014.6|1016.1|1014.9|1015.8|1014.6|33
1753844700000|2025-07-30 03:05:00|1016|1014.8|1015.8|1014.6|1016|1014.8|1015.8|1014.6|18
1753845000000|2025-07-30 03:10:00|1015.7|1014.5|1015.8|1014.6|1015.8|1014.6|1015.3|1014.1|119
1753845300000|2025-07-30 03:15:00|1016|1014.8|1016|1014.8|1016.3|1015.1|1015.8|1014.6|187
1753845600000|2025-07-30 03:20:00|1015.9|1014.7|1015.7|1014.5|1016|1014.8|1015.7|1014.5|101
1753845900000|2025-07-30 03:25:00|1015.5|1014.3|1015.1|1013.9|1015.8|1014.6|1014.9|1013.7|302
1753846200000|2025-07-30 03:30:00|1014.9|1013.7|1014.9|1013.7|1015.1|1013.9|1014.5|1013.3|438
1753846500000|2025-07-30 03:35:00|1014.7|1013.5|1014.8|1013.6|1014.8|1013.6|1014.6|1013.4|315
1753846800000|2025-07-30 03:40:00|1014.9|1013.7|1015.3|1014.1|1015.4|1014.2|1014.9|1013.7|17
1753847100000|2025-07-30 03:45:00|1015.2|1014|1014.6|1013.4|1015.3|1014.1|1014.3|1013.1|67
1753847400000|2025-07-30 03:50:00|1014.5|1013.3|1014.7|1013.5|1014.8|1013.6|1014.5|1013.3|51
1753847700000|2025-07-30 03:55:00|1014.8|1013.6|1014.6|1013.4|1014.8|1013.6|1014.6|1013.4|20
1753848000000|2025-07-30 04:00:00|1014.7|1013.5|1014.6|1013.4|1014.9|1013.7|1014.4|1013.2|33
1753848300000|2025-07-30 04:05:00|1014.4|1013.2|1014.4|1013.2|1014.4|1013.2|1014.3|1013.1|41
1753848600000|2025-07-30 04:10:00|1014.3|1013.1|1014.4|1013.2|1014.4|1013.2|1014.3|1013.1|1
1753848900000|2025-07-30 04:15:00|1014.3|1013.1|1014.1|1012.9|1014.3|1013.1|1013.9|1012.7|146
1753849200000|2025-07-30 04:20:00|1014|1012.8|1014.1|1012.9|1014.1|1012.9|1014|1012.8|23
1753849500000|2025-07-30 04:25:00|1013.9|1012.7|1014.1|1012.9|1014.1|1012.9|1013.9|1012.7|57
1753849800000|2025-07-30 04:30:00|1013.9|1012.7|1014|1012.8|1014.1|1012.9|1013.9|1012.7|33
1753850100000|2025-07-30 04:35:00|1014.1|1012.9|1013.9|1012.7|1014.1|1012.9|1013.9|1012.7|39
1753850400000|2025-07-30 04:40:00|1013.8|1012.6|1013.9|1012.7|1014|1012.8|1013.6|1012.4|63
1753850700000|2025-07-30 04:45:00|1013.8|1012.6|1013.8|1012.6|1013.8|1012.6|1013.8|1012.6|5
1753851000000|2025-07-30 04:50:00|||||||||1
1753851300000|2025-07-30 04:55:00|1013.6|1012.4|1013.6|1012.4|1013.6|1012.4|1013.6|1012.4|102
1753851600000|2025-07-30 05:00:00|1013.5|1012.3|1013.6|1012.4|1013.6|1012.4|1013.3|1012.1|45
1753851900000|2025-07-30 05:05:00|1013.8|1012.6|1013.8|1012.6|1013.9|1012.7|1013.8|1012.6|23
1753852200000|2025-07-30 05:10:00|1013.6|1012.4|1014.1|1012.9|1014.1|1012.9|1013.6|1012.4|82
1753852500000|2025-07-30 05:15:00|1014|1012.8|1014.3|1013.1|1014.3|1013.1|1014|1012.8|20
1753852800000|2025-07-30 05:20:00|||||||||29
1753853100000|2025-07-30 05:25:00|1014.1|1012.9|1014.3|1013.1|1014.3|1013.1|1014|1012.8|30
1753853400000|2025-07-30 05:30:00|1014.6|1013.4|1015.3|1014.1|1015.3|1014.1|1014.6|1013.4|95
1753853700000|2025-07-30 05:35:00|1015.4|1014.2|1015.8|1014.6|1016.8|1015.6|1015.4|1014.2|286
1753854000000|2025-07-30 05:40:00|1015.9|1014.7|1016.1|1014.9|1016.1|1014.9|1015.8|1014.6|45
1753854300000|2025-07-30 05:45:00|1016|1014.8|1015.6|1014.4|1016|1014.8|1015.3|1014.1|40
1753854600000|2025-07-30 05:50:00|1015.5|1014.3|1015.3|1014.1|1015.6|1014.4|1015|1013.8|148
1753854900000|2025-07-30 05:55:00|1015.4|1014.2|1015.6|1014.4|1015.6|1014.4|1014.8|1013.6|98
1753855200000|2025-07-30 06:00:00|1015.3|1014.1|1015.4|1014.2|1016.1|1014.9|1015.3|1014.1|156
1753855500000|2025-07-30 06:05:00|1015.5|1014.3|1014.8|1013.6|1015.8|1014.6|1014.8|1013.6|43
1753855800000|2025-07-30 06:10:00|1014.9|1013.7|1014.9|1013.7|1015.5|1014.3|1014.6|1013.4|107
1753856100000|2025-07-30 06:15:00|1014.8|1013.6|1016|1014.8|1016.6|1015.4|1014.8|1013.6|92
1753856400000|2025-07-30 06:20:00|1016.1|1014.9|1016.6|1015.4|1016.8|1015.6|1016.1|1014.9|155
1753856700000|2025-07-30 06:25:00|1016.4|1015.2|1016|1014.8|1016.6|1015.4|1015.8|1014.6|21
1753857000000|2025-07-30 06:30:00|1016.1|1014.9|1015.6|1014.4|1016.1|1014.9|1015.3|1014.1|69
1753857300000|2025-07-30 06:35:00|1015.7|1014.5|1015.6|1014.4|1015.8|1014.6|1015.3|1014.1|15
1753857600000|2025-07-30 06:40:00|1015.8|1014.6|1016.3|1015.1|1016.6|1015.4|1015.8|1014.6|135
1753857900000|2025-07-30 06:45:00|1016.2|1015|1016.2|1015|1016.8|1015.6|1016.2|1015|262
1753858200000|2025-07-30 06:50:00|1016.3|1015.1|1016.3|1015.1|1016.6|1015.4|1016.3|1015.1|39
1753858500000|2025-07-30 06:55:00|1016.4|1015.2|1016.3|1015.1|1016.8|1015.6|1016.2|1015|113
1753858800000|2025-07-30 07:00:00|1016.1|1014.9|1016.6|1015.4|1016.6|1015.4|1015.8|1014.6|85
1753859100000|2025-07-30 07:05:00|1016.3|1015.1|1016.3|1015.1|1016.6|1015.4|1016.3|1015.1|45
1753859400000|2025-07-30 07:10:00|1016.5|1015.3|1016.8|1015.6|1016.8|1015.6|1016.3|1015.1|212
1753859700000|2025-07-30 07:15:00|1017.1|1015.9|1016.8|1015.6|1017.1|1015.9|1016.8|1015.6|144
1753860000000|2025-07-30 07:20:00|1017|1015.8|1017.3|1016.1|1017.3|1016.1|1016.8|1015.6|60
1753860300000|2025-07-30 07:25:00|1017.1|1015.9|1017.2|1016|1017.3|1016.1|1017|1015.8|67
1753860600000|2025-07-30 07:30:00|1017.1|1015.9|1017.1|1015.9|1017.3|1016.1|1016.8|1015.6|193
1753860900000|2025-07-30 07:35:00|1017.2|1016|1016.6|1015.4|1017.3|1016.1|1016.6|1015.4|179
1753861200000|2025-07-30 07:40:00|1016.7|1015.5|1017.1|1015.9|1017.1|1015.9|1016.4|1015.2|45
1753861500000|2025-07-30 07:45:00|1017.3|1016.1|1017.6|1016.4|1017.6|1016.4|1017.1|1015.9|127
1753861800000|2025-07-30 07:50:00|1017.8|1016.6|1017.6|1016.4|1018|1016.8|1017.3|1016.1|276
1753862100000|2025-07-30 07:55:00|1017.3|1016.1|1017.1|1015.9|1017.6|1016.4|1017.1|1015.9|23
1753862400000|2025-07-30 08:00:00|1016.9|1015.7|1017.3|1016.1|1017.3|1016.1|1016.7|1015.5|21
1753862700000|2025-07-30 08:05:00|1017.4|1016.2|1017.4|1016.2|1017.6|1016.4|1016.9|1015.7|54
1753863000000|2025-07-30 08:10:00|1017.3|1016.1|1016.6|1015.4|1017.6|1016.4|1016.6|1015.4|45
1753863300000|2025-07-30 08:15:00|1016.8|1015.6|1016.8|1015.6|1017.1|1015.9|1016.6|1015.4|30
1753863600000|2025-07-30 08:20:00|1016.9|1015.7|1016.6|1015.4|1016.9|1015.7|1016.6|1015.4|25
1753863900000|2025-07-30 08:25:00|1016.7|1015.5|1016.8|1015.6|1017.1|1015.9|1016.6|1015.4|17
1753864200000|2025-07-30 08:30:00|1016.6|1015.4|1016.3|1015.1|1016.8|1015.6|1016.3|1015.1|131
1753864500000|2025-07-30 08:35:00|1016.6|1015.4|1016.2|1015|1016.8|1015.6|1016.1|1014.9|53
1753864800000|2025-07-30 08:40:00|1016.3|1015.1|1016.2|1015|1016.3|1015.1|1016.1|1014.9|40
1753865100000|2025-07-30 08:45:00|1016.1|1014.9|1016.8|1015.6|1017.1|1015.9|1016.1|1014.9|66
1753865400000|2025-07-30 08:50:00|1016.7|1015.5|1017|1015.8|1017.5|1016.3|1016.6|1015.4|178
1753865700000|2025-07-30 08:55:00|1017.1|1015.9|1017|1015.8|1017.3|1016.1|1017|1015.8|89
1753866000000|2025-07-30 09:00:00|1016.9|1015.7|1016.9|1015.7|1017|1015.8|1016.3|1015.1|48
1753866300000|2025-07-30 09:05:00|1016.8|1015.6|1017.5|1016.3|1017.5|1016.3|1016.8|1015.6|131
1753866600000|2025-07-30 09:10:00|1017.4|1016.2|1017.3|1016.1|1017.5|1016.3|1017|1015.8|45
1753866900000|2025-07-30 09:15:00|1017.1|1015.9|1017.1|1015.9|1017.3|1016.1|1017|1015.8|75
1753867200000|2025-07-30 09:20:00|1017.3|1016.1|1016.4|1015.2|1017.3|1016.1|1016.4|1015.2|62
1753867500000|2025-07-30 09:25:00|1016.3|1015.1|1016.1|1014.9|1016.6|1015.4|1016.1|1014.9|107
1753867800000|2025-07-30 09:30:00|1016|1014.8|1016.2|1015|1016.3|1015.1|1015.8|1014.6|47
1753868100000|2025-07-30 09:35:00|1016.1|1014.9|1015.8|1014.6|1016.3|1015.1|1015.8|1014.6|45
1753868400000|2025-07-30 09:40:00|1015.9|1014.7|1016.1|1014.9|1016.3|1015.1|1015.9|1014.7|39
1753868700000|2025-07-30 09:45:00|1016|1014.8|1016.1|1014.9|1016.1|1014.9|1015.8|1014.6|35
1753869000000|2025-07-30 09:50:00|1016|1014.8|1015.8|1014.6|1016|1014.8|1015.8|1014.6|49
1753869300000|2025-07-30 09:55:00|1016|1014.8|1016.1|1014.9|1016.1|1014.9|1015.8|1014.6|129
1753869600000|2025-07-30 10:00:00|1016.3|1015.1|1016.1|1014.9|1016.3|1015.1|1016|1014.8|96
1753869900000|2025-07-30 10:05:00|1016|1014.8|1016.1|1014.9|1016.5|1015.3|1016|1014.8|75
1753870200000|2025-07-30 10:10:00|1016|1014.8|1015.8|1014.6|1016.1|1014.9|1015.6|1014.4|94
1753870500000|2025-07-30 10:15:00|1015.7|1014.5|1015.8|1014.6|1016.3|1015.1|1015.7|1014.5|252
1753870800000|2025-07-30 10:20:00|1015.9|1014.7|1016.1|1014.9|1016.3|1015.1|1015.9|1014.7|11
1753871100000|2025-07-30 10:25:00|1016|1014.8|1015.5|1014.3|1016.1|1014.9|1015.5|1014.3|74
1753871400000|2025-07-30 10:30:00|1015.6|1014.4|1015.5|1014.3|1015.7|1014.5|1015.1|1013.9|227
1753871700000|2025-07-30 10:35:00|1015.3|1014.1|1015.3|1014.1|1015.6|1014.4|1015.3|1014.1|42
1753872000000|2025-07-30 10:40:00|1015.4|1014.2|1015.5|1014.3|1015.8|1014.6|1015.2|1014|40
1753872300000|2025-07-30 10:45:00|1015.3|1014.1|1016|1014.8|1016.1|1014.9|1015.3|1014.1|85
1753872600000|2025-07-30 10:50:00|1015.8|1014.6|1015.8|1014.6|1016.3|1015.1|1015.8|1014.6|28
1753872900000|2025-07-30 10:55:00|1015.6|1014.4|1015.6|1014.4|1016|1014.8|1015.6|1014.4|51
1753873200000|2025-07-30 11:00:00|1015.5|1014.3|1015.2|1014|1015.6|1014.4|1015.1|1013.9|21
1753873500000|2025-07-30 11:05:00|1015.1|1013.9|1014.6|1013.4|1015.3|1014.1|1014.3|1013.1|122
1753873800000|2025-07-30 11:10:00|1014.8|1013.6|1015|1013.8|1015|1013.8|1014.8|1013.6|28
1753874100000|2025-07-30 11:15:00|1015.1|1013.9|1015.1|1013.9|1015.3|1014.1|1014.9|1013.7|27
1753874400000|2025-07-30 11:20:00|1015|1013.8|1015.1|1013.9|1015.1|1013.9|1014.6|1013.4|65
1753874700000|2025-07-30 11:25:00|1015|1013.8|1015.2|1014|1015.3|1014.1|1014.8|1013.6|57
1753875000000|2025-07-30 11:30:00|1015.1|1013.9|1014.6|1013.4|1015.1|1013.9|1014.4|1013.2|52
1753875300000|2025-07-30 11:35:00|1014.5|1013.3|1013.8|1012.6|1014.6|1013.4|1013.8|1012.6|140
1753875600000|2025-07-30 11:40:00|1013.5|1012.3|1013.3|1012.1|1013.6|1012.4|1013.3|1012.1|105
1753875900000|2025-07-30 11:45:00|1013.2|1012|1013.2|1012|1013.5|1012.3|1013.1|1011.9|134
1753876200000|2025-07-30 11:50:00|1013.3|1012.1|1013.5|1012.3|1013.8|1012.6|1013.1|1011.9|149
1753876500000|2025-07-30 11:55:00|1013.4|1012.2|1013.1|1011.9|1013.4|1012.2|1013|1011.8|420
1753876800000|2025-07-30 12:00:00|1013.2|1012|1012.8|1011.6|1013.2|1012|1012.8|1011.6|195
1753877100000|2025-07-30 12:05:00|1013|1011.8|1013.8|1012.6|1013.8|1012.6|1013|1011.8|229
1753877400000|2025-07-30 12:10:00|1013.7|1012.5|1013.3|1012.1|1013.8|1012.6|1013.3|1012.1|119
1753877700000|2025-07-30 12:15:00|1013.5|1012.3|1012.6|1011.4|1013.5|1012.3|1012.6|1011.4|127
1753878000000|2025-07-30 12:20:00|1012.5|1011.3|1012.1|1010.9|1012.5|1011.3|1012.1|1010.9|462
1753878300000|2025-07-30 12:25:00|1011.8|1010.6|1012.1|1010.9|1012.1|1010.9|1011.3|1010.1|278
1753878600000|2025-07-30 12:30:00|1012|1010.8|1011.3|1010.1|1012.1|1010.9|1011.3|1010.1|140
1753878900000|2025-07-30 12:35:00|1011.1|1009.9|1011.3|1010.1|1011.3|1010.1|1010.9|1009.7|161
1753879200000|2025-07-30 12:40:00|1011.1|1009.9|1011.6|1010.4|1012|1010.8|1011.1|1009.9|305
1753882200000|2025-07-30 13:30:00|1011.3|1010.1|1011.6|1010.4|1011.7|1010.5|1009.8|1008.6|2795
1753882500000|2025-07-30 13:35:00|1011.4|1010.2|1012.1|1010.9|1012.6|1011.4|1011.3|1010.1|1252
1753882800000|2025-07-30 13:40:00|1012.3|1011.1|1012|1010.8|1012.8|1011.6|1011.9|1010.7|1126
1753883100000|2025-07-30 13:45:00|1012.1|1010.9|1012.8|1011.6|1012.9|1011.7|1011.9|1010.7|597
1753883400000|2025-07-30 13:50:00|1012.9|1011.7|1013.3|1012.1|1013.4|1012.2|1012.1|1010.9|712
1753883700000|2025-07-30 13:55:00|1013.4|1012.2|1013.8|1012.6|1013.9|1012.7|1013.3|1012.1|665
1753884000000|2025-07-30 14:00:00|1014|1012.8|1014.1|1012.9|1015.1|1013.9|1013.9|1012.7|1116
1753884300000|2025-07-30 14:05:00|1013.8|1012.6|1012.1|1010.9|1013.9|1012.7|1012.1|1010.9|893
1753884600000|2025-07-30 14:10:00|1011.9|1010.7|1012.6|1011.4|1012.9|1011.7|1011.9|1010.7|2141
1753884900000|2025-07-30 14:15:00|1012.4|1011.2|1011.4|1010.2|1012.6|1011.4|1011.4|1010.2|1252
1753885200000|2025-07-30 14:20:00|1011.3|1010.1|1010.8|1009.6|1011.4|1010.2|1010.3|1009.1|917
1753885500000|2025-07-30 14:25:00|1010.9|1009.7|1010.1|1008.9|1011.1|1009.9|1009.9|1008.7|719
1753885800000|2025-07-30 14:30:00|1009.9|1008.7|1008.9|1007.7|1010.3|1009.1|1008.8|1007.6|1097
1753886100000|2025-07-30 14:35:00|1009.1|1007.9|1009|1007.8|1010.4|1009.2|1008.8|1007.6|1312
1753886400000|2025-07-30 14:40:00|1009.1|1007.9|1009.6|1008.4|1010.1|1008.9|1008.9|1007.7|648
1753886700000|2025-07-30 14:45:00|1009.4|1008.2|1008.1|1006.9|1009.4|1008.2|1007.9|1006.7|2176
1753887000000|2025-07-30 14:50:00|1008.4|1007.2|1007.9|1006.7|1008.6|1007.4|1007.8|1006.6|972
1753887300000|2025-07-30 14:55:00|1007.8|1006.6|1008.9|1007.7|1008.9|1007.7|1007.8|1006.6|857
1753887600000|2025-07-30 15:00:00|1008.8|1007.6|1008|1006.8|1008.9|1007.7|1008|1006.8|870
1753887900000|2025-07-30 15:05:00|1007.8|1006.6|1007.2|1006|1008.1|1006.9|1007.2|1006|1531
1753888200000|2025-07-30 15:10:00|1007.1|1005.9|1007.3|1006.1|1007.5|1006.3|1007.1|1005.9|397
1753888500000|2025-07-30 15:15:00|1007.1|1005.9|1006.3|1005.1|1007.1|1005.9|1006|1004.8|917
1753888800000|2025-07-30 15:20:00|1006.1|1004.9|1005.4|1004.2|1006.3|1005.1|1005.4|1004.2|1262
1753889100000|2025-07-30 15:25:00|1005.3|1004.1|1005.9|1004.7|1005.9|1004.7|1005.1|1003.9|866
1753889400000|2025-07-30 15:30:00|1006.1|1004.9|1006.2|1005|1006.6|1005.4|1005.4|1004.2|2210
1753889700000|2025-07-30 15:35:00|1006.1|1004.9|1006.4|1005.2|1006.6|1005.4|1006.1|1004.9|837
1753890000000|2025-07-30 15:40:00|1006.1|1004.9|1006.4|1005.2|1006.9|1005.7|1006.1|1004.9|549
1753890300000|2025-07-30 15:45:00|1006.3|1005.1|1006.8|1005.6|1007.6|1006.4|1006.2|1005|1107
1753890600000|2025-07-30 15:50:00|1006.7|1005.5|1007.3|1006.1|1007.4|1006.2|1006.6|1005.4|1444
1753890900000|2025-07-30 15:55:00|1007.1|1005.9|1007.6|1006.4|1007.6|1006.4|1006.9|1005.7|350
1753891200000|2025-07-30 16:00:00|1007.9|1006.7|1007.4|1006.2|1007.9|1006.7|1007.3|1006.1|393
1753891500000|2025-07-30 16:05:00|1007.6|1006.4|1007.9|1006.7|1008.4|1007.2|1007.4|1006.2|497
1753891800000|2025-07-30 16:10:00|1007.8|1006.6|1008.4|1007.2|1008.4|1007.2|1007.4|1006.2|754
1753892100000|2025-07-30 16:15:00|1008.5|1007.3|1008.4|1007.2|1008.6|1007.4|1008.1|1006.9|525
1753892400000|2025-07-30 16:20:00|1008.1|1006.9|1007.1|1005.9|1008.1|1006.9|1007.1|1005.9|1056
1753892700000|2025-07-30 16:25:00|1007|1005.8|1007.1|1005.9|1007.1|1005.9|1006.4|1005.2|624
1753893000000|2025-07-30 16:30:00|1007.3|1006.1|1006.6|1005.4|1007.6|1006.4|1006.5|1005.3|846
1753893300000|2025-07-30 16:35:00|1006.5|1005.3|1006.6|1005.4|1006.9|1005.7|1006.1|1004.9|347
1753893600000|2025-07-30 16:40:00|1006.5|1005.3|1006.4|1005.2|1006.9|1005.7|1006.3|1005.1|414
1753893900000|2025-07-30 16:45:00|1006.3|1005.1|1006.6|1005.4|1006.6|1005.4|1006.1|1004.9|391
1753894200000|2025-07-30 16:50:00|1006.5|1005.3|1006.4|1005.2|1007.1|1005.9|1006.1|1004.9|527
1753894500000|2025-07-30 16:55:00|1006.3|1005.1|1006.1|1004.9|1006.4|1005.2|1006.1|1004.9|327
1753894800000|2025-07-30 17:00:00|1006|1004.8|1006.6|1005.4|1006.6|1005.4|1005.9|1004.7|804
1753895100000|2025-07-30 17:05:00|1006.4|1005.2|1006.4|1005.2|1006.6|1005.4|1006.3|1005.1|500
1753895400000|2025-07-30 17:10:00|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1006.1|1004.9|413
1753895700000|2025-07-30 17:15:00|1006.3|1005.1|1005.9|1004.7|1006.4|1005.2|1005.9|1004.7|786
1753896000000|2025-07-30 17:20:00|1006.1|1004.9|1005.6|1004.4|1006.6|1005.4|1005.4|1004.2|912
1753896300000|2025-07-30 17:25:00|1005.4|1004.2|1004.9|1003.7|1005.4|1004.2|1004.6|1003.4|1332
1753896600000|2025-07-30 17:30:00|1004.8|1003.6|1004.6|1003.4|1004.9|1003.7|1004.6|1003.4|884
1753896900000|2025-07-30 17:35:00|1004.4|1003.2|1005.6|1004.4|1005.6|1004.4|1004.4|1003.2|721
1753897200000|2025-07-30 17:40:00|1005.4|1004.2|1004.9|1003.7|1005.6|1004.4|1004.9|1003.7|683
1753897500000|2025-07-30 17:45:00|1004.8|1003.6|1004.6|1003.4|1004.9|1003.7|1004.6|1003.4|478
1753897800000|2025-07-30 17:50:00|1004.4|1003.2|1003.9|1002.7|1004.6|1003.4|1003.8|1002.6|1265
1753898100000|2025-07-30 17:55:00|1004.1|1002.9|1004.1|1002.9|1004.6|1003.4|1004.1|1002.9|1199
1753898400000|2025-07-30 18:00:00|1004|1002.8|1001.6|1000.4|1004|1002.8|1001.4|1000.2|1887
1753898700000|2025-07-30 18:05:00|1001.4|1000.2|1001.6|1000.4|1002.4|1001.2|1001.4|1000.2|1658
1753899000000|2025-07-30 18:10:00|1001.5|1000.3|1001.8|1000.6|1001.8|1000.6|1001.1|999.9|3718
1753899300000|2025-07-30 18:15:00|1001.6|1000.4|1001.6|1000.4|1001.9|1000.7|1001.4|1000.2|2888
1753920000000|2025-07-31 00:00:00|1002.3|1001.1|1002.6|1001.4|1003.5|1002.3|1001.9|1000.7|587
1753920300000|2025-07-31 00:05:00|1002.5|1001.3|1002.9|1001.7|1002.9|1001.7|1002.1|1000.9|419
1753920600000|2025-07-31 00:10:00|1003.4|1002.2|1004.4|1003.2|1004.7|1003.5|1003.4|1002.2|458
1753920900000|2025-07-31 00:15:00|1004.1|1002.9|1005.4|1004.2|1005.4|1004.2|1004.1|1002.9|580
1753921200000|2025-07-31 00:20:00|1005.1|1003.9|1005.1|1003.9|1005.1|1003.9|1004.9|1003.7|210
1753921500000|2025-07-31 00:25:00|1005.2|1004|1004.9|1003.7|1005.2|1004|1004.9|1003.7|123
1753921800000|2025-07-31 00:30:00|||||||||25
1753922100000|2025-07-31 00:35:00|1004.4|1003.2|1005.2|1004|1005.4|1004.2|1004.4|1003.2|314
1753922400000|2025-07-31 00:40:00|1005.1|1003.9|1004.9|1003.7|1005.1|1003.9|1004.6|1003.4|89
1753922700000|2025-07-31 00:45:00|1005|1003.8|1005.4|1004.2|1005.4|1004.2|1004.9|1003.7|126
1753923000000|2025-07-31 00:50:00|1005.3|1004.1|1006.4|1005.2|1006.4|1005.2|1005.2|1004|400
1753923300000|2025-07-31 00:55:00|1006.2|1005|1005.9|1004.7|1006.2|1005|1005.8|1004.6|134
1753923600000|2025-07-31 01:00:00|1005.7|1004.5|1005.7|1004.5|1006.2|1005|1005.6|1004.4|226
1753923900000|2025-07-31 01:05:00|1005.6|1004.4|1005.4|1004.2|1005.9|1004.7|1005.4|1004.2|61
1753924200000|2025-07-31 01:10:00|1005.5|1004.3|1005.4|1004.2|1005.9|1004.7|1005.4|1004.2|73
1753924500000|2025-07-31 01:15:00|1005.7|1004.5|1005.7|1004.5|1005.7|1004.5|1005.7|1004.5|41
1753924800000|2025-07-31 01:20:00|1005.4|1004.2|1004.9|1003.7|1005.4|1004.2|1004.9|1003.7|93
1753925100000|2025-07-31 01:25:00|1005|1003.8|1005|1003.8|1005.1|1003.9|1004.9|1003.7|42
1753925400000|2025-07-31 01:30:00|1005.1|1003.9|1005.4|1004.2|1005.4|1004.2|1004.9|1003.7|173
1753925700000|2025-07-31 01:35:00|1005.5|1004.3|1005.9|1004.7|1006.2|1005|1005.4|1004.2|112
1753926000000|2025-07-31 01:40:00|1006.1|1004.9|1005.4|1004.2|1006.1|1004.9|1005.2|1004|141
1753926300000|2025-07-31 01:45:00|1005.3|1004.1|1004.9|1003.7|1005.3|1004.1|1004.9|1003.7|38
1753926600000|2025-07-31 01:50:00|1005|1003.8|1004.8|1003.6|1005.1|1003.9|1004.7|1003.5|99
1753926900000|2025-07-31 01:55:00|1004.7|1003.5|1003.9|1002.7|1004.7|1003.5|1003.9|1002.7|89
1753927200000|2025-07-31 02:00:00|1004.1|1002.9|1003.9|1002.7|1004.1|1002.9|1003.6|1002.4|172
1753927500000|2025-07-31 02:05:00|1004|1002.8|1003.7|1002.5|1004.1|1002.9|1003.7|1002.5|141
1753927800000|2025-07-31 02:10:00|1003.6|1002.4|1003.4|1002.2|1003.6|1002.4|1003.4|1002.2|36
1753928100000|2025-07-31 02:15:00|1003.2|1002|1003.1|1001.9|1003.2|1002|1003.1|1001.9|51
1753928400000|2025-07-31 02:20:00|1003.2|1002|1003.3|1002.1|1003.4|1002.2|1003.1|1001.9|53
1753928700000|2025-07-31 02:25:00|1003.4|1002.2|1002.9|1001.7|1003.4|1002.2|1002.9|1001.7|57
1753929000000|2025-07-31 02:30:00|1002.7|1001.5|1003.2|1002|1003.4|1002.2|1002.7|1001.5|55
1753929300000|2025-07-31 02:35:00|1003.1|1001.9|1003.4|1002.2|1003.4|1002.2|1003.1|1001.9|21
1753929600000|2025-07-31 02:40:00|1003.6|1002.4|1003.4|1002.2|1003.7|1002.5|1003.2|1002|82
1753929900000|2025-07-31 02:45:00|1003.3|1002.1|1003.4|1002.2|1003.4|1002.2|1003.2|1002|12
1753930200000|2025-07-31 02:50:00|1003.5|1002.3|1003.4|1002.2|1003.7|1002.5|1003.4|1002.2|20
1753930500000|2025-07-31 02:55:00|1003.7|1002.5|1003.7|1002.5|1003.9|1002.7|1003.7|1002.5|12
1753930800000|2025-07-31 03:00:00|1003.9|1002.7|1003.7|1002.5|1004.1|1002.9|1003.6|1002.4|15
1753931100000|2025-07-31 03:05:00|1003.6|1002.4|1003.7|1002.5|1003.8|1002.6|1003.6|1002.4|2
1753931400000|2025-07-31 03:10:00|1003.6|1002.4|1003.5|1002.3|1003.7|1002.5|1003.4|1002.2|9
1753931700000|2025-07-31 03:15:00|1003.4|1002.2|1003.4|1002.2|1003.6|1002.4|1003.4|1002.2|16
1753932000000|2025-07-31 03:20:00|1003.2|1002|1002.7|1001.5|1003.2|1002|1002.6|1001.4|71
1753932300000|2025-07-31 03:25:00|1002.6|1001.4|1001.9|1000.7|1002.7|1001.5|1001.9|1000.7|107
1753932600000|2025-07-31 03:30:00|1002.2|1001|1001.2|1000|1002.2|1001|1001.2|1000|206
1753932900000|2025-07-31 03:35:00|1001.4|1000.2|1001.7|1000.5|1001.9|1000.7|1001.4|1000.2|117
1753933200000|2025-07-31 03:40:00|||||||||3
1753933500000|2025-07-31 03:45:00|||||||||9
1753933800000|2025-07-31 03:50:00|||||||||9
1753934100000|2025-07-31 03:55:00|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|1001.9|1000.7|16
1753934400000|2025-07-31 04:00:00|1002.2|1001|1001.8|1000.6|1002.2|1001|1001.7|1000.5|62
1753934700000|2025-07-31 04:05:00|1001.9|1000.7|1001.9|1000.7|1002.1|1000.9|1001.7|1000.5|105
1753935000000|2025-07-31 04:10:00|||||||||1
1753935300000|2025-07-31 04:15:00|1001.7|1000.5|1001.7|1000.5|1001.7|1000.5|1001.7|1000.5|5
1753935600000|2025-07-31 04:20:00|||||||||4
1753935900000|2025-07-31 04:25:00|1001.6|1000.4|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|6
1753936200000|2025-07-31 04:30:00|1001.7|1000.5|1001.4|1000.2|1001.7|1000.5|1001.4|1000.2|1
1753936500000|2025-07-31 04:35:00|||||||||12
1753936800000|2025-07-31 04:40:00|||||||||2
1753937100000|2025-07-31 04:45:00|||||||||2
1753937400000|2025-07-31 04:50:00|||||||||2
1753938000000|2025-07-31 05:00:00|||||||||2
1753938300000|2025-07-31 05:05:00|1001.2|1000|1001.2|1000|1001.3|1000.1|1001.2|1000|33
1753938600000|2025-07-31 05:10:00|1001.4|1000.2|1001.3|1000.1|1001.5|1000.3|1001.3|1000.1|18
1753938900000|2025-07-31 05:15:00|1001.2|1000|1001.2|1000|1001.2|1000|1001.2|1000|4
1753939200000|2025-07-31 05:20:00|||||||||1
1753939500000|2025-07-31 05:25:00|||||||||7
1753939800000|2025-07-31 05:30:00|1001.1|999.9|1001|999.8|1001.5|1000.3|1000.9|999.7|173
1753940100000|2025-07-31 05:35:00|1001.2|1000|1001.5|1000.3|1001.7|1000.5|1001|999.8|151
1753940400000|2025-07-31 05:40:00|1001.3|1000.1|1001.5|1000.3|1001.6|1000.4|1001.2|1000|152
1753940700000|2025-07-31 05:45:00|1001.3|1000.1|1001.1|999.9|1001.6|1000.4|1001.1|999.9|161
1753941000000|2025-07-31 05:50:00|1001.2|1000|1002.2|1001|1002.2|1001|1001|999.8|193
1753941300000|2025-07-31 05:55:00|1002.1|1000.9|1002.5|1001.3|1002.6|1001.4|1002.1|1000.9|107
1753941600000|2025-07-31 06:00:00|1002.4|1001.2|1002|1000.8|1002.5|1001.3|1001.7|1000.5|83
1753941900000|2025-07-31 06:05:00|1002.1|1000.9|1001|999.8|1002.2|1001|1000.9|999.7|87
1753942200000|2025-07-31 06:10:00|1000.9|999.7|1000.9|999.7|1001.5|1000.3|1000.7|999.5|349
1753942500000|2025-07-31 06:15:00|1001|999.8|1000.5|999.3|1001|999.8|1000.5|999.3|126
1753942800000|2025-07-31 06:20:00|1000.6|999.4|1001.5|1000.3|1001.5|1000.3|1000.6|999.4|240
1753943100000|2025-07-31 06:25:00|1001.4|1000.2|1001|999.8|1001.5|1000.3|1001|999.8|54
1753943400000|2025-07-31 06:30:00|1000.8|999.6|1000.7|999.5|1001|999.8|1000.7|999.5|78
1753943700000|2025-07-31 06:35:00|1000.8|999.6|1001|999.8|1001.3|1000.1|1000.7|999.5|95
1753944000000|2025-07-31 06:40:00|1000.8|999.6|1001.2|1000|1001.2|1000|1000.7|999.5|72
1753944300000|2025-07-31 06:45:00|1001.1|999.9|1001.3|1000.1|1001.5|1000.3|1001|999.8|40
1753944600000|2025-07-31 06:50:00|1001.2|1000|1001.5|1000.3|1001.7|1000.5|1001|999.8|68
1753944900000|2025-07-31 06:55:00|1001.4|1000.2|1001.2|1000|1001.5|1000.3|1001.2|1000|17
1753945200000|2025-07-31 07:00:00|1001|999.8|1001.2|1000|1001.2|1000|1000.9|999.7|154
1753945500000|2025-07-31 07:05:00|1001.4|1000.2|1001.7|1000.5|1001.7|1000.5|1001.2|1000|28
1753945800000|2025-07-31 07:10:00|1001.5|1000.3|1001.5|1000.3|1001.5|1000.3|1001.5|1000.3|42
1753946100000|2025-07-31 07:15:00|1001.4|1000.2|1001.2|1000|1001.4|1000.2|1001|999.8|25
1753946400000|2025-07-31 07:20:00|1001.3|1000.1|1001|999.8|1001.5|1000.3|1001|999.8|38
1753946700000|2025-07-31 07:25:00|1001.2|1000|1001|999.8|1001.2|1000|1001|999.8|123
1753947000000|2025-07-31 07:30:00|1000.9|999.7|1001|999.8|1001.2|1000|1000.7|999.5|99
1753947300000|2025-07-31 07:35:00|1001.1|999.9|1001|999.8|1001.2|1000|1000.9|999.7|25
1753947600000|2025-07-31 07:40:00|1001.1|999.9|1000.8|999.6|1001.2|1000|1000.8|999.6|33
1753947900000|2025-07-31 07:45:00|1000.7|999.5|1001.1|999.9|1001.2|1000|1000.7|999.5|130
1753948200000|2025-07-31 07:50:00|1001.2|1000|1001.5|1000.3|1001.7|1000.5|1001.2|1000|88
1753948500000|2025-07-31 07:55:00|1001.6|1000.4|1001.5|1000.3|1001.7|1000.5|1001.5|1000.3|24
1753948800000|2025-07-31 08:00:00|1001.4|1000.2|1002|1000.8|1002.2|1001|1001.1|999.9|142
1753949100000|2025-07-31 08:05:00|1002.1|1000.9|1003.1|1001.9|1003.1|1001.9|1002.1|1000.9|121
1753949400000|2025-07-31 08:10:00|1003|1001.8|1002.7|1001.5|1003.1|1001.9|1002.7|1001.5|113
1753949700000|2025-07-31 08:15:00|1002.5|1001.3|1003|1001.8|1003|1001.8|1002.5|1001.3|119
1753950000000|2025-07-31 08:20:00|1003.2|1002|1003.7|1002.5|1003.7|1002.5|1003.2|1002|71
1753950300000|2025-07-31 08:25:00|1003.6|1002.4|1003.5|1002.3|1003.7|1002.5|1003.5|1002.3|37
1753950600000|2025-07-31 08:30:00|1003.4|1002.2|1003.5|1002.3|1003.6|1002.4|1002.9|1001.7|154
1753950900000|2025-07-31 08:35:00|1003.7|1002.5|1003.6|1002.4|1003.7|1002.5|1003.3|1002.1|137
1753951200000|2025-07-31 08:40:00|1003.7|1002.5|1004|1002.8|1004.2|1003|1003.2|1002|248
1753951500000|2025-07-31 08:45:00|1003.9|1002.7|1003.6|1002.4|1004|1002.8|1003.5|1002.3|28
1753951800000|2025-07-31 08:50:00|1003.5|1002.3|1003.4|1002.2|1003.5|1002.3|1003.3|1002.1|7
1753952100000|2025-07-31 08:55:00|1003.3|1002.1|1003.7|1002.5|1003.7|1002.5|1003.3|1002.1|45
1753952400000|2025-07-31 09:00:00|1003.4|1002.2|1003.5|1002.3|1003.7|1002.5|1003.4|1002.2|26
1753952700000|2025-07-31 09:05:00|1003.6|1002.4|1003.7|1002.5|1003.9|1002.7|1003.5|1002.3|50
1753953000000|2025-07-31 09:10:00|1003.6|1002.4|1003.7|1002.5|1003.9|1002.7|1003.6|1002.4|13
1753953300000|2025-07-31 09:15:00|1003.9|1002.7|1003.7|1002.5|1004|1002.8|1003.6|1002.4|12
1753953600000|2025-07-31 09:20:00|1003.8|1002.6|1003.5|1002.3|1004.1|1002.9|1003.4|1002.2|42
1753953900000|2025-07-31 09:25:00|1003.4|1002.2|1003.9|1002.7|1003.9|1002.7|1003.2|1002|22
1753954200000|2025-07-31 09:30:00|1003.7|1002.5|1003.5|1002.3|1003.9|1002.7|1003.4|1002.2|21
1753954500000|2025-07-31 09:35:00|1003.6|1002.4|1003.5|1002.3|1003.7|1002.5|1003.3|1002.1|67
1753954800000|2025-07-31 09:40:00|1003.6|1002.4|1003.2|1002|1003.7|1002.5|1003.2|1002|11
1753955100000|2025-07-31 09:45:00|1003.1|1001.9|1002.7|1001.5|1003.1|1001.9|1002.3|1001.1|31
1753955400000|2025-07-31 09:50:00|1002.5|1001.3|1002.7|1001.5|1002.7|1001.5|1002.5|1001.3|93
1753955700000|2025-07-31 09:55:00|1002.5|1001.3|1002.5|1001.3|1002.5|1001.3|1002.4|1001.2|6
1753956000000|2025-07-31 10:00:00|1002.4|1001.2|1002.4|1001.2|1002.6|1001.4|1002.2|1001|70
1753956300000|2025-07-31 10:05:00|1002.5|1001.3|1002.4|1001.2|1002.5|1001.3|1002.4|1001.2|10
1753956600000|2025-07-31 10:10:00|1002.5|1001.3|1001.7|1000.5|1002.5|1001.3|1001.7|1000.5|224
1753956900000|2025-07-31 10:15:00|1002|1000.8|1001.5|1000.3|1002.1|1000.9|1001.4|1000.2|43
1753957200000|2025-07-31 10:20:00|1001.4|1000.2|1001.2|1000|1001.5|1000.3|1001.2|1000|27
1753957500000|2025-07-31 10:25:00|1001.3|1000.1|1001.4|1000.2|1001.5|1000.3|1001.2|1000|43
1753957800000|2025-07-31 10:30:00|1001.5|1000.3|1001.5|1000.3|1001.9|1000.7|1001.3|1000.1|57
1753958100000|2025-07-31 10:35:00|1001.4|1000.2|1001.2|1000|1001.5|1000.3|1001.2|1000|6
1753958400000|2025-07-31 10:40:00|1001.4|1000.2|1001.4|1000.2|1001.5|1000.3|1001.2|1000|20
1753958700000|2025-07-31 10:45:00|1001.2|1000|1001.5|1000.3|1001.7|1000.5|1001.2|1000|37
1753959000000|2025-07-31 10:50:00|1001.4|1000.2|1001|999.8|1001.5|1000.3|1001|999.8|17
1753959300000|2025-07-31 10:55:00|1000.9|999.7|1001.2|1000|1001.2|1000|1000.7|999.5|88
1753959600000|2025-07-31 11:00:00|1001.4|1000.2|1001.6|1000.4|1002.2|1001|1001.4|1000.2|75
1753959900000|2025-07-31 11:05:00|1001.5|1000.3|1001.7|1000.5|1001.7|1000.5|1001.5|1000.3|32
1753960200000|2025-07-31 11:10:00|1001.8|1000.6|1001.7|1000.5|1002|1000.8|1001.7|1000.5|27
1753960500000|2025-07-31 11:15:00|1001.5|1000.3|1001|999.8|1001.5|1000.3|1000.8|999.6|128
1753960800000|2025-07-31 11:20:00|1000.8|999.6|1001.2|1000|1001.2|1000|1000.8|999.6|20
1753961100000|2025-07-31 11:25:00|1001|999.8|1001|999.8|1001|999.8|1000.7|999.5|101
1753961400000|2025-07-31 11:30:00|1000.7|999.5|1000.7|999.5|1001|999.8|1000.7|999.5|89
1753961700000|2025-07-31 11:35:00|1000.6|999.4|1000|998.8|1000.7|999.5|1000|998.8|112
1753962000000|2025-07-31 11:40:00|999.7|998.5|999.5|998.3|999.7|998.5|999.5|998.3|214
1753962300000|2025-07-31 11:45:00|999.6|998.4|999.9|998.7|1000|998.8|999.4|998.2|38
1753962600000|2025-07-31 11:50:00|1000|998.8|999.7|998.5|1000|998.8|999.5|998.3|179
1753962900000|2025-07-31 11:55:00|||||||||46
1753963200000|2025-07-31 12:00:00|999.5|998.3|999.9|998.7|1001|999.8|999.2|998|219
1753963500000|2025-07-31 12:05:00|1000|998.8|999.5|998.3|1000|998.8|999.2|998|62
1753963800000|2025-07-31 12:10:00|999.6|998.4|999.6|998.4|999.7|998.5|999.5|998.3|46
1753964100000|2025-07-31 12:15:00|999.7|998.5|999.5|998.3|999.7|998.5|999.2|998|100
1753964400000|2025-07-31 12:20:00|999.4|998.2|1000|998.8|1000.2|999|999.4|998.2|410
1753964700000|2025-07-31 12:25:00|1000.1|998.9|1000.3|999.1|1000.5|999.3|999.7|998.5|350
1753965000000|2025-07-31 12:30:00|1000.2|999|999|997.8|1000.5|999.3|999|997.8|445
1753965300000|2025-07-31 12:35:00|999.2|998|999.7|998.5|1000|998.8|999.2|998|271
1753965600000|2025-07-31 12:40:00|1000|998.8|1000|998.8|1000|998.8|999.7|998.5|236
1753968600000|2025-07-31 13:30:00|999.8|998.6|998.2|997|1000|998.8|996.5|995.3|4572
1753968900000|2025-07-31 13:35:00|998.1|996.9|999.6|998.4|999.6|998.4|997.9|996.7|1217
1753969200000|2025-07-31 13:40:00|999.7|998.5|997.4|996.2|999.7|998.5|996.7|995.5|1465
1753969500000|2025-07-31 13:45:00|997.6|996.4|996.7|995.5|997.7|996.5|996.1|994.9|1428
1753969800000|2025-07-31 13:50:00|996.9|995.7|996.7|995.5|998.6|997.4|996.7|995.5|1707
1753970100000|2025-07-31 13:55:00|996.5|995.3|996.4|995.2|996.9|995.7|996.1|994.9|1595
1753970400000|2025-07-31 14:00:00|996.6|995.4|998.5|997.3|998.5|997.3|996.1|994.9|1448
1753970700000|2025-07-31 14:05:00|998.6|997.4|996.9|995.7|998.9|997.7|996.9|995.7|1354
1753971000000|2025-07-31 14:10:00|996.8|995.6|998.1|996.9|998.1|996.9|996.5|995.3|1518
1753971300000|2025-07-31 14:15:00|998.2|997|998.8|997.6|999.5|998.3|998.1|996.9|1168
1753971600000|2025-07-31 14:20:00|998.6|997.4|999.1|997.9|999.1|997.9|997.9|996.7|1143
1753971900000|2025-07-31 14:25:00|999.3|998.1|998.6|997.4|999.3|998.1|998.3|997.1|574
1753972200000|2025-07-31 14:30:00|998.7|997.5|999.1|997.9|999.9|998.7|998.6|997.4|874
1753972500000|2025-07-31 14:35:00|999.3|998.1|999.6|998.4|999.6|998.4|998.6|997.4|729
1753972800000|2025-07-31 14:40:00|999.5|998.3|1000.1|998.9|1000.1|998.9|999.1|997.9|745
1753973100000|2025-07-31 14:45:00|1000|998.8|998.2|997|1000|998.8|997.9|996.7|995
1753973400000|2025-07-31 14:50:00|998.4|997.2|997.3|996.1|998.4|997.2|996.9|995.7|1059
1753973700000|2025-07-31 14:55:00|997.2|996|997.6|996.4|997.9|996.7|996.9|995.7|579
1753974000000|2025-07-31 15:00:00|997.4|996.2|997.9|996.7|997.9|996.7|996.9|995.7|656
1753974300000|2025-07-31 15:05:00|997.8|996.6|997.9|996.7|997.9|996.7|997.4|996.2|527
1753974600000|2025-07-31 15:10:00|997.8|996.6|996.9|995.7|997.8|996.6|996.7|995.5|663
1753974900000|2025-07-31 15:15:00|997|995.8|996.9|995.7|997.3|996.1|996.4|995.2|688
1753975200000|2025-07-31 15:20:00|997|995.8|996.4|995.2|997|995.8|996.1|994.9|559
1753975500000|2025-07-31 15:25:00|996.6|995.4|996.1|994.9|996.6|995.4|995.8|994.6|1034
1753975800000|2025-07-31 15:30:00|996.3|995.1|996.1|994.9|996.6|995.4|995.9|994.7|521
1753976100000|2025-07-31 15:35:00|996.3|995.1|996.1|994.9|996.4|995.2|996.1|994.9|391
1753976400000|2025-07-31 15:40:00|995.9|994.7|995.1|993.9|996.1|994.9|995.1|993.9|1239
1753976700000|2025-07-31 15:45:00|994.9|993.7|995.3|994.1|995.3|994.1|994.9|993.7|1546
1753977000000|2025-07-31 15:50:00|995.1|993.9|994.6|993.4|995.4|994.2|994.6|993.4|884
1753977300000|2025-07-31 15:55:00|994.8|993.6|995.2|994|995.3|994.1|994.6|993.4|637
1753977600000|2025-07-31 16:00:00|995.1|993.9|994.9|993.7|995.3|994.1|994.6|993.4|767
1753977900000|2025-07-31 16:05:00|995.1|993.9|995.8|994.6|996.6|995.4|994.9|993.7|1094
1753978200000|2025-07-31 16:10:00|995.9|994.7|996.1|994.9|996.6|995.4|995.6|994.4|399
1753978500000|2025-07-31 16:15:00|996.3|995.1|995.6|994.4|996.3|995.1|995.3|994.1|243
1753978800000|2025-07-31 16:20:00|995.3|994.1|995.3|994.1|995.8|994.6|995.3|994.1|467
1753979100000|2025-07-31 16:25:00|995.4|994.2|994.8|993.6|995.6|994.4|994.4|993.2|547
1753979400000|2025-07-31 16:30:00|994.6|993.4|995.1|993.9|995.1|993.9|994.6|993.4|604
1753979700000|2025-07-31 16:35:00|994.9|993.7|994.8|993.6|995.1|993.9|994.6|993.4|497
1753980000000|2025-07-31 16:40:00|994.9|993.7|994.6|993.4|995.1|993.9|994.3|993.1|392
1753980300000|2025-07-31 16:45:00|994.4|993.2|994.1|992.9|994.4|993.2|993.9|992.7|581
1753980600000|2025-07-31 16:50:00|994|992.8|994.3|993.1|994.4|993.2|994|992.8|444
1753980900000|2025-07-31 16:55:00|994.1|992.9|994.1|992.9|994.4|993.2|993.8|992.6|586
1753981200000|2025-07-31 17:00:00|994|992.8|993.6|992.4|994.3|993.1|993.6|992.4|704
1753981500000|2025-07-31 17:05:00|993.4|992.2|994.1|992.9|994.1|992.9|993.4|992.2|582
1753981800000|2025-07-31 17:10:00|993.9|992.7|994.4|993.2|994.6|993.4|993.8|992.6|390
1753982100000|2025-07-31 17:15:00|994.6|993.4|993.9|992.7|994.6|993.4|993.9|992.7|691
1753982400000|2025-07-31 17:20:00|994|992.8|994.4|993.2|994.4|993.2|993.9|992.7|305
1753982700000|2025-07-31 17:25:00|994.3|993.1|994.1|992.9|994.3|993.1|993.6|992.4|601
1753983000000|2025-07-31 17:30:00|993.9|992.7|993.8|992.6|994.1|992.9|993.8|992.6|374
1753983300000|2025-07-31 17:35:00|993.9|992.7|993.6|992.4|993.9|992.7|993.6|992.4|555
1753983600000|2025-07-31 17:40:00|993.8|992.6|994.1|992.9|994.4|993.2|993.6|992.4|348
1753983900000|2025-07-31 17:45:00|994.3|993.1|994.1|992.9|994.4|993.2|993.9|992.7|329
1753984200000|2025-07-31 17:50:00|994.3|993.1|993.9|992.7|994.4|993.2|993.8|992.6|458
1753984500000|2025-07-31 17:55:00|994|992.8|994.1|992.9|994.4|993.2|993.6|992.4|687
1753984800000|2025-07-31 18:00:00|994.2|993|994.1|992.9|994.4|993.2|993.8|992.6|839
1753985100000|2025-07-31 18:05:00|994.3|993.1|994.6|993.4|994.8|993.6|994.2|993|1013
1753985400000|2025-07-31 18:10:00|994.8|993.6|995.3|994.1|995.3|994.1|994.4|993.2|2161
1753985700000|2025-07-31 18:15:00|995.1|993.9|996.1|994.9|996.3|995.1|994.9|993.7|1636
1754006400000|2025-08-01 00:00:00|997.3|996.1|995.6|994.4|997.5|996.3|995.6|994.4|394
1754006700000|2025-08-01 00:05:00|996.1|994.9|995.9|994.7|996.4|995.2|995.4|994.2|168
1754007000000|2025-08-01 00:10:00|995.7|994.5|996.3|995.1|996.4|995.2|995.6|994.4|51
1754007300000|2025-08-01 00:15:00|996.2|995|996.4|995.2|996.7|995.5|996.1|994.9|145
1754007600000|2025-08-01 00:20:00|996.6|995.4|996.2|995|996.7|995.5|996.2|995|23
1754007900000|2025-08-01 00:25:00|996.1|994.9|996.1|994.9|996.3|995.1|996.1|994.9|22
1754008200000|2025-08-01 00:30:00|996|994.8|996.4|995.2|996.4|995.2|995.9|994.7|77
1754008500000|2025-08-01 00:35:00|996.5|995.3|996.4|995.2|996.6|995.4|996.4|995.2|81
1754008800000|2025-08-01 00:40:00|996.6|995.4|996.6|995.4|996.6|995.4|996.4|995.2|29
1754009100000|2025-08-01 00:45:00|996.4|995.2|996.4|995.2|996.4|995.2|996.4|995.2|11
1754009400000|2025-08-01 00:50:00|996.6|995.4|996.6|995.4|996.6|995.4|996.4|995.2|23
1754009700000|2025-08-01 00:55:00|996.7|995.5|996.6|995.4|996.9|995.7|996.4|995.2|16
1754010000000|2025-08-01 01:00:00|996.4|995.2|996.4|995.2|996.7|995.5|995.9|994.7|51
1754010300000|2025-08-01 01:05:00|996.3|995.1|996.7|995.5|996.7|995.5|996.2|995|252
1754010600000|2025-08-01 01:10:00|996.9|995.7|996.9|995.7|997.1|995.9|996.5|995.3|336
1754010900000|2025-08-01 01:15:00|997|995.8|997.4|996.2|997.8|996.6|997|995.8|59
1754011200000|2025-08-01 01:20:00|997.5|996.3|998.1|996.9|998.1|996.9|997.3|996.1|132
1754011500000|2025-08-01 01:25:00|997.9|996.7|998.6|997.4|998.6|997.4|997.7|996.5|480
1754011800000|2025-08-01 01:30:00|998.7|997.5|998.2|997|998.7|997.5|998.2|997|94
1754012100000|2025-08-01 01:35:00|998.3|997.1|998.1|996.9|998.4|997.2|998.1|996.9|205
1754012400000|2025-08-01 01:40:00|997.9|996.7|997.9|996.7|997.9|996.7|997.2|996|172
1754012700000|2025-08-01 01:45:00|998.1|996.9|998|996.8|998.4|997.2|998|996.8|154
1754013000000|2025-08-01 01:50:00|998.1|996.9|997.9|996.7|998.4|997.2|997.7|996.5|326
1754013300000|2025-08-01 01:55:00|998|996.8|997.6|996.4|998.1|996.9|997.4|996.2|125
1754013600000|2025-08-01 02:00:00|997.7|996.5|997.4|996.2|998.1|996.9|997.4|996.2|38
1754013900000|2025-08-01 02:05:00|997.1|995.9|997.2|996|997.4|996.2|996.7|995.5|77
1754014200000|2025-08-01 02:10:00|997.3|996.1|996.9|995.7|997.4|996.2|996.7|995.5|87
1754014500000|2025-08-01 02:15:00|996.7|995.5|996.6|995.4|996.9|995.7|996.6|995.4|33
1754014800000|2025-08-01 02:20:00|996.5|995.3|996.4|995.2|996.5|995.3|996.4|995.2|16
1754015100000|2025-08-01 02:25:00|996.2|995|996|994.8|996.2|995|995.9|994.7|34
1754015400000|2025-08-01 02:30:00|995.9|994.7|995.4|994.2|996|994.8|995.4|994.2|137
1754015700000|2025-08-01 02:35:00|995.5|994.3|995.7|994.5|995.7|994.5|995.4|994.2|19
1754016000000|2025-08-01 02:40:00|995.6|994.4|995.4|994.2|995.7|994.5|995.1|993.9|30
1754016300000|2025-08-01 02:45:00|995.3|994.1|995.4|994.2|995.4|994.2|995.1|993.9|26
1754016600000|2025-08-01 02:50:00|995.3|994.1|995.4|994.2|995.4|994.2|995.1|993.9|115
1754016900000|2025-08-01 02:55:00|995.5|994.3|995.8|994.6|995.9|994.7|995.1|993.9|161
1754017200000|2025-08-01 03:00:00|995.7|994.5|995.6|994.4|995.9|994.7|995.4|994.2|60
1754017500000|2025-08-01 03:05:00|995.7|994.5|996|994.8|996.2|995|995.7|994.5|12
1754017800000|2025-08-01 03:10:00|996.1|994.9|996|994.8|996.2|995|996|994.8|23
1754018100000|2025-08-01 03:15:00|996.1|994.9|995.9|994.7|996.1|994.9|995.8|994.6|1
1754018400000|2025-08-01 03:20:00|995.8|994.6|995.9|994.7|995.9|994.7|995.8|994.6|2
1754018700000|2025-08-01 03:25:00|995.8|994.6|996.1|994.9|996.1|994.9|995.8|994.6|12
1754019000000|2025-08-01 03:30:00|996.2|995|996.4|995.2|996.4|995.2|996.1|994.9|17
1754019300000|2025-08-01 03:35:00|||||||||3
1754019600000|2025-08-01 03:40:00|||||||||3
1754019900000|2025-08-01 03:45:00|996.6|995.4|996.9|995.7|996.9|995.7|996.6|995.4|16
1754020200000|2025-08-01 03:50:00|||||||||18
1754020500000|2025-08-01 03:55:00|||||||||36
1754020800000|2025-08-01 04:00:00|997|995.8|997|995.8|997|995.8|997|995.8|1
1754021100000|2025-08-01 04:05:00|997.1|995.9|996.9|995.7|997.1|995.9|996.8|995.6|46
1754021400000|2025-08-01 04:10:00|996.8|995.6|996.8|995.6|996.9|995.7|996.6|995.4|70
1754021700000|2025-08-01 04:15:00|996.7|995.5|996.6|995.4|996.8|995.6|996.6|995.4|7
1754022000000|2025-08-01 04:20:00|996.5|995.3|996.6|995.4|996.6|995.4|996.4|995.2|23
1754022300000|2025-08-01 04:25:00|996.7|995.5|996.6|995.4|996.7|995.5|996.6|995.4|0
1754022600000|2025-08-01 04:30:00|||||||||2
1754022900000|2025-08-01 04:35:00|996.8|995.6|996.6|995.4|996.8|995.6|996.6|995.4|7
1754023200000|2025-08-01 04:40:00|||||||||1
1754023500000|2025-08-01 04:45:00|996.7|995.5|996.8|995.6|996.9|995.7|996.7|995.5|8
1754023800000|2025-08-01 04:50:00|996.7|995.5|996.9|995.7|996.9|995.7|996.6|995.4|6
1754024100000|2025-08-01 04:55:00|996.8|995.6|996.9|995.7|996.9|995.7|996.8|995.6|1
1754024400000|2025-08-01 05:00:00|||||||||4
1754024700000|2025-08-01 05:05:00|997|995.8|996.9|995.7|997.1|995.9|996.9|995.7|65
1754025000000|2025-08-01 05:10:00|||||||||1
1754025300000|2025-08-01 05:15:00|997|995.8|996.9|995.7|997|995.8|996.9|995.7|3
1754025600000|2025-08-01 05:20:00|997|995.8|996.8|995.6|997|995.8|996.6|995.4|123
1754025900000|2025-08-01 05:25:00|996.7|995.5|996.2|995|996.7|995.5|996.2|995|47
1754026200000|2025-08-01 05:30:00|996.1|994.9|996.4|995.2|996.5|995.3|995.9|994.7|66
1754026500000|2025-08-01 05:35:00|996.6|995.4|996.7|995.5|996.7|995.5|996.4|995.2|5
1754026800000|2025-08-01 05:40:00|996.6|995.4|996.9|995.7|996.9|995.7|996.6|995.4|18
1754027100000|2025-08-01 05:45:00|997|995.8|997.2|996|997.4|996.2|997|995.8|33
1754027400000|2025-08-01 05:50:00|997.3|996.1|997.5|996.3|997.7|996.5|997.2|996|34
1754027700000|2025-08-01 05:55:00|997.4|996.2|996.6|995.4|997.4|996.2|996.6|995.4|35
1754028000000|2025-08-01 06:00:00|996.7|995.5|996.7|995.5|997|995.8|996.5|995.3|22
1754028300000|2025-08-01 06:05:00|996.9|995.7|997.3|996.1|997.5|996.3|996.7|995.5|31
1754028600000|2025-08-01 06:10:00|997.2|996|997|995.8|997.3|996.1|996.9|995.7|63
1754028900000|2025-08-01 06:15:00|996.9|995.7|996.7|995.5|997.2|996|996.7|995.5|84
1754029200000|2025-08-01 06:20:00|996.6|995.4|996.7|995.5|996.7|995.5|996.4|995.2|77
1754029500000|2025-08-01 06:25:00|996.6|995.4|996.4|995.2|996.7|995.5|996.4|995.2|55
1754029800000|2025-08-01 06:30:00|996.5|995.3|996.1|994.9|996.5|995.3|996.1|994.9|83
1754030100000|2025-08-01 06:35:00|996.2|995|997|995.8|997|995.8|995.9|994.7|153
1754030400000|2025-08-01 06:40:00|996.9|995.7|997.2|996|998.2|997|996.9|995.7|312
1754030700000|2025-08-01 06:45:00|997.1|995.9|997.9|996.7|998.1|996.9|997.1|995.9|314
1754031000000|2025-08-01 06:50:00|998|996.8|998.1|996.9|998.2|997|997.9|996.7|140
1754031300000|2025-08-01 06:55:00|998|996.8|997.5|996.3|998.2|997|997.5|996.3|113
1754031600000|2025-08-01 07:00:00|997.4|996.2|997.1|995.9|997.6|996.4|996.9|995.7|166
1754031900000|2025-08-01 07:05:00|997.2|996|997.4|996.2|997.6|996.4|997.1|995.9|34
1754032200000|2025-08-01 07:10:00|997.5|996.3|997.4|996.2|997.7|996.5|997.2|996|45
1754032500000|2025-08-01 07:15:00|997.5|996.3|997.4|996.2|997.5|996.3|997.2|996|11
1754032800000|2025-08-01 07:20:00|997.3|996.1|997.2|996|997.3|996.1|996.9|995.7|80
1754033100000|2025-08-01 07:25:00|997.4|996.2|996.9|995.7|997.4|996.2|996.9|995.7|584
1754033400000|2025-08-01 07:30:00|996.7|995.5|996.7|995.5|996.9|995.7|996.4|995.2|64
1754033700000|2025-08-01 07:35:00|996.4|995.2|996.7|995.5|996.7|995.5|996.4|995.2|35
1754034000000|2025-08-01 07:40:00|996.4|995.2|996.4|995.2|996.7|995.5|996.4|995.2|95
1754034300000|2025-08-01 07:45:00|996.7|995.5|997.2|996|997.2|996|996.7|995.5|45
1754034600000|2025-08-01 07:50:00|997.4|996.2|997.1|995.9|997.5|996.3|996.9|995.7|97
1754034900000|2025-08-01 07:55:00|997.2|996|996.4|995.2|997.2|996|996.4|995.2|29
1754035200000|2025-08-01 08:00:00|996.5|995.3|996.4|995.2|996.5|995.3|996.2|995|25
1754035500000|2025-08-01 08:05:00|996.7|995.5|997.2|996|997.4|996.2|996.7|995.5|136
1754035800000|2025-08-01 08:10:00|996.9|995.7|996.7|995.5|996.9|995.7|996.4|995.2|62
1754036100000|2025-08-01 08:15:00|996.6|995.4|995.9|994.7|996.7|995.5|995.9|994.7|206
1754036400000|2025-08-01 08:20:00|996.2|995|996.1|994.9|996.2|995|996.1|994.9|76
1754036700000|2025-08-01 08:25:00|996.2|995|995.9|994.7|996.4|995.2|995.9|994.7|19
1754037000000|2025-08-01 08:30:00|996.1|994.9|994.4|993.2|996.1|994.9|993.9|992.7|384
1754037300000|2025-08-01 08:35:00|994.2|993|994.3|993.1|994.4|993.2|994.1|992.9|236
1754037600000|2025-08-01 08:40:00|994.2|993|994.2|993|994.4|993.2|993.9|992.7|45
1754037900000|2025-08-01 08:45:00|994|992.8|994.4|993.2|994.7|993.5|994|992.8|53
1754038200000|2025-08-01 08:50:00|994.3|993.1|994.4|993.2|994.4|993.2|993.7|992.5|101
1754038500000|2025-08-01 08:55:00|994.5|993.3|994.7|993.5|994.9|993.7|994.5|993.3|37
1754038800000|2025-08-01 09:00:00|994.6|993.4|994.9|993.7|994.9|993.7|994.6|993.4|31
1754039100000|2025-08-01 09:05:00|994.8|993.6|994.2|993|994.8|993.6|994.1|992.9|168
1754039400000|2025-08-01 09:10:00|994.3|993.1|994.2|993|994.3|993.1|994|992.8|207
1754039700000|2025-08-01 09:15:00|994.1|992.9|993.7|992.5|994.2|993|993.4|992.2|78
1754040000000|2025-08-01 09:20:00|993.9|992.7|993.9|992.7|993.9|992.7|993.7|992.5|42
1754040300000|2025-08-01 09:25:00|994|992.8|994.2|993|994.2|993|993.9|992.7|104
1754040600000|2025-08-01 09:30:00|994|992.8|993.9|992.7|994|992.8|993.7|992.5|14
1754040900000|2025-08-01 09:35:00|994|992.8|994.8|993.6|994.8|993.6|994|992.8|167
1754041200000|2025-08-01 09:40:00|994.9|993.7|994.4|993.2|994.9|993.7|994.4|993.2|15
1754041500000|2025-08-01 09:45:00|994.5|993.3|994.5|993.3|994.7|993.5|994.4|993.2|8
1754041800000|2025-08-01 09:50:00|994.4|993.2|994.2|993|994.4|993.2|994.2|993|34
1754042100000|2025-08-01 09:55:00|994.3|993.1|994.6|993.4|994.6|993.4|993.9|992.7|85
1754042400000|2025-08-01 10:00:00|994.5|993.3|994.2|993|994.5|993.3|994.2|993|23
1754042700000|2025-08-01 10:05:00|994.3|993.1|994.7|993.5|994.7|993.5|994.2|993|17
1754043000000|2025-08-01 10:10:00|994.6|993.4|995.2|994|995.2|994|994.5|993.3|16
1754043300000|2025-08-01 10:15:00|995.3|994.1|995.2|994|995.4|994.2|995.2|994|16
1754043600000|2025-08-01 10:20:00|995|993.8|994.9|993.7|995|993.8|994.9|993.7|41
1754043900000|2025-08-01 10:25:00|995|993.8|995.2|994|995.2|994|994.9|993.7|10
1754044200000|2025-08-01 10:30:00|995.4|994.2|995.4|994.2|995.4|994.2|995.4|994.2|15
1754044500000|2025-08-01 10:35:00|995.5|994.3|995.7|994.5|995.7|994.5|995.5|994.3|42
1754044800000|2025-08-01 10:40:00|995.5|994.3|995.2|994|995.7|994.5|995.2|994|30
1754045100000|2025-08-01 10:45:00|995|993.8|995.2|994|995.2|994|995|993.8|30
1754045400000|2025-08-01 10:50:00|995|993.8|994.2|993|995|993.8|994.2|993|51
1754045700000|2025-08-01 10:55:00|994|992.8|994.5|993.3|994.5|993.3|993.9|992.7|54
1754046000000|2025-08-01 11:00:00|994.7|993.5|995.7|994.5|995.7|994.5|994.7|993.5|113
1754046300000|2025-08-01 11:05:00|995.6|994.4|995.7|994.5|996|994.8|995.6|994.4|38
1754046600000|2025-08-01 11:10:00|995.5|994.3|995.4|994.2|995.7|994.5|995.4|994.2|80
1754046900000|2025-08-01 11:15:00|995.3|994.1|995.4|994.2|995.5|994.3|995.2|994|55
1754047200000|2025-08-01 11:20:00|995.2|994|995.2|994|995.2|994|995|993.8|53
1754047500000|2025-08-01 11:25:00|||||||||22
1754047800000|2025-08-01 11:30:00|995|993.8|994.5|993.3|995.4|994.2|994.5|993.3|81
1754048100000|2025-08-01 11:35:00|994.4|993.2|994.2|993|994.7|993.5|994.2|993|55
1754048400000|2025-08-01 11:40:00|994.1|992.9|994.4|993.2|994.5|993.3|994.1|992.9|18
1754048700000|2025-08-01 11:45:00|994.3|993.1|993.4|992.2|994.3|993.1|993.4|992.2|182
1754049000000|2025-08-01 11:50:00|993.7|992.5|992.5|991.3|993.7|992.5|992.5|991.3|537
1754049300000|2025-08-01 11:55:00|992.6|991.4|992.2|991|992.7|991.5|992.2|991|161
1754049600000|2025-08-01 12:00:00|992.3|991.1|992.5|991.3|992.5|991.3|992.2|991|94
1754049900000|2025-08-01 12:05:00|992.4|991.2|992.9|991.7|993|991.8|992.2|991|79
1754050200000|2025-08-01 12:10:00|992.7|991.5|992.3|991.1|993.2|992|992.3|991.1|151
1754050500000|2025-08-01 12:15:00|992.4|991.2|992.2|991|992.7|991.5|992.2|991|83
1754050800000|2025-08-01 12:20:00|992.4|991.2|992.2|991|992.7|991.5|992.2|991|315
1754051100000|2025-08-01 12:25:00|992.4|991.2|992.3|991.1|992.7|991.5|992|990.8|226
1754051400000|2025-08-01 12:30:00|992.4|991.2|992.9|991.7|993.4|992.2|992.4|991.2|294
1754051700000|2025-08-01 12:35:00|993|991.8|992.9|991.7|993.2|992|992.8|991.6|290
1754052000000|2025-08-01 12:40:00|993|991.8|993.6|992.4|993.7|992.5|992.9|991.7|372
1754055000000|2025-08-01 13:30:00|994.3|993.1|995.3|994.1|997.7|996.5|994.3|993.1|3260
1754055300000|2025-08-01 13:35:00|995.2|994|994.7|993.5|996.2|995|994.4|993.2|1391
1754055600000|2025-08-01 13:40:00|994.5|993.3|994.9|993.7|996.2|995|994.3|993.1|4821
1754055900000|2025-08-01 13:45:00|995.2|994|993.4|992.2|995.4|994.2|992.9|991.7|1669
1754056200000|2025-08-01 13:50:00|993.6|992.4|992.9|991.7|993.7|992.5|992.9|991.7|785
1754056500000|2025-08-01 13:55:00|993|991.8|992.9|991.7|993.4|992.2|992.7|991.5|659
1754056800000|2025-08-01 14:00:00|993.1|991.9|993.2|992|993.6|992.4|992.6|991.4|1193
1754057100000|2025-08-01 14:05:00|993.4|992.2|993.1|991.9|994.2|993|992.4|991.2|1141
1754057400000|2025-08-01 14:10:00|992.9|991.7|994.2|993|994.7|993.5|992.9|991.7|887
1754057700000|2025-08-01 14:15:00|994.4|993.2|995.1|993.9|995.9|994.7|994.4|993.2|1589
1754058000000|2025-08-01 14:20:00|995.2|994|994.9|993.7|995.4|994.2|994.2|993|662
1754058300000|2025-08-01 14:25:00|994.7|993.5|993.2|992|994.7|993.5|993.2|992|417
1754058600000|2025-08-01 14:30:00|993.4|992.2|995.4|994.2|995.8|994.6|993.2|992|991
1754058900000|2025-08-01 14:35:00|995.6|994.4|995.9|994.7|996.4|995.2|995.1|993.9|755
1754059200000|2025-08-01 14:40:00|995.8|994.6|996.9|995.7|997.1|995.9|995.8|994.6|761
1754059500000|2025-08-01 14:45:00|997.1|995.9|998.1|996.9|998.4|997.2|997.1|995.9|820
1754059800000|2025-08-01 14:50:00|998.2|997|998.7|997.5|999.6|998.4|997.9|996.7|890
1754060100000|2025-08-01 14:55:00|998.6|997.4|999.4|998.2|999.9|998.7|998.6|997.4|1164
1754060400000|2025-08-01 15:00:00|999.5|998.3|999.4|998.2|999.9|998.7|998.9|997.7|963
1754060700000|2025-08-01 15:05:00|999.5|998.3|999.8|998.6|1000.1|998.9|999.5|998.3|1437
1754061000000|2025-08-01 15:10:00|999.6|998.4|997.9|996.7|999.9|998.7|997.4|996.2|1845
1754061300000|2025-08-01 15:15:00|997.7|996.5|998.6|997.4|998.6|997.4|997.7|996.5|1726
1754061600000|2025-08-01 15:20:00|998.9|997.7|997.9|996.7|998.9|997.7|997.9|996.7|3173
1754061900000|2025-08-01 15:25:00|997.7|996.5|998|996.8|998|996.8|996.9|995.7|1357
1754062200000|2025-08-01 15:30:00|997.9|996.7|997.5|996.3|998.2|997|997.2|996|947
1754062500000|2025-08-01 15:35:00|997.2|996|997.7|996.5|998.2|997|996.7|995.5|540
1754062800000|2025-08-01 15:40:00|997.8|996.6|998.2|997|998.5|997.3|997.5|996.3|310
1754063100000|2025-08-01 15:45:00|998.3|997.1|998.5|997.3|999|997.8|998.2|997|787
1754063400000|2025-08-01 15:50:00|998.3|997.1|997.5|996.3|998.5|997.3|997.4|996.2|441
1754063700000|2025-08-01 15:55:00|997.3|996.1|997.7|996.5|997.8|996.6|997.2|996|446
1754064000000|2025-08-01 16:00:00|998|996.8|997.3|996.1|998.2|997|997|995.8|368
1754064300000|2025-08-01 16:05:00|997.5|996.3|998|996.8|998.3|997.1|997.3|996.1|371
1754064600000|2025-08-01 16:10:00|998.2|997|997.3|996.1|998.3|997.1|997.2|996|362
1754064900000|2025-08-01 16:15:00|997.2|996|997|995.8|997.2|996|996.5|995.3|1253
1754065200000|2025-08-01 16:20:00|997.3|996.1|996.3|995.1|997.3|996.1|996.2|995|424
1754065500000|2025-08-01 16:25:00|996.2|995|996.5|995.3|996.5|995.3|996|994.8|373
1754065800000|2025-08-01 16:30:00|996.3|995.1|996.5|995.3|996.8|995.6|996|994.8|379
1754066100000|2025-08-01 16:35:00|996.6|995.4|996.5|995.3|996.8|995.6|996.3|995.1|301
1754066400000|2025-08-01 16:40:00|996.7|995.5|995.8|994.6|996.8|995.6|995.5|994.3|476
1754066700000|2025-08-01 16:45:00|995.7|994.5|995.8|994.6|996.5|995.3|995.5|994.3|408
1754067000000|2025-08-01 16:50:00|996|994.8|996.3|995.1|996.3|995.1|996|994.8|344
1754067300000|2025-08-01 16:55:00|996.2|995|996.2|995|996.5|995.3|996|994.8|534
1754067600000|2025-08-01 17:00:00|996.3|995.1|996.7|995.5|997.2|996|996.3|995.1|489
1754067900000|2025-08-01 17:05:00|996.6|995.4|997|995.8|997|995.8|996.2|995|336
1754068200000|2025-08-01 17:10:00|996.8|995.6|997|995.8|997.5|996.3|996.8|995.6|737
1754068500000|2025-08-01 17:15:00|996.9|995.7|996|994.8|997|995.8|995.8|994.6|597
1754068800000|2025-08-01 17:20:00|996.1|994.9|997.3|996.1|997.8|996.6|996.1|994.9|349
1754069100000|2025-08-01 17:25:00|997.2|996|997.5|996.3|997.5|996.3|997|995.8|440
1754069400000|2025-08-01 17:30:00|998|996.8|997.3|996.1|998.3|997.1|997.3|996.1|505
1754069700000|2025-08-01 17:35:00|997.5|996.3|998.3|997.1|998.3|997.1|997.5|996.3|286
1754070000000|2025-08-01 17:40:00|998.4|997.2|998.7|997.5|999|997.8|998.3|997.1|578
1754070300000|2025-08-01 17:45:00|998.8|997.6|998.5|997.3|998.8|997.6|998|996.8|426
1754070600000|2025-08-01 17:50:00|998.7|997.5|998.2|997|998.8|997.6|998|996.8|438
1754070900000|2025-08-01 17:55:00|998|996.8|997.5|996.3|998|996.8|997.3|996.1|594
1754071200000|2025-08-01 18:00:00|997.4|996.2|996.8|995.6|997.5|996.3|996.8|995.6|526
1754071500000|2025-08-01 18:05:00|996.9|995.7|996.8|995.6|997|995.8|996.5|995.3|890
1754071800000|2025-08-01 18:10:00|997|995.8|995.1|993.9|997|995.8|995|993.8|3268
1754072100000|2025-08-01 18:15:00|995.3|994.1|994.1|992.9|995.3|994.1|994.1|992.9|1190
1754265600000|2025-08-04 00:00:00|997.2|996|996.7|995.5|999.7|998.5|995.7|994.5|832
1754265900000|2025-08-04 00:05:00|996.5|995.3|996|994.8|997.4|996.2|996|994.8|396
1754266200000|2025-08-04 00:10:00|995.9|994.7|995.9|994.7|996|994.8|995.4|994.2|233
1754266500000|2025-08-04 00:15:00|995.7|994.5|996.9|995.7|996.9|995.7|995.7|994.5|123
1754266800000|2025-08-04 00:20:00|996.6|995.4|996.7|995.5|996.9|995.7|996.4|995.2|201
1754267100000|2025-08-04 00:25:00|996.5|995.3|996.9|995.7|996.9|995.7|996.3|995.1|17
1754267400000|2025-08-04 00:30:00|997.4|996.2|997.1|995.9|997.4|996.2|997.1|995.9|378
1754267700000|2025-08-04 00:35:00|997.2|996|997.4|996.2|997.4|996.2|997.1|995.9|104
1754268000000|2025-08-04 00:40:00|997.3|996.1|997.4|996.2|997.4|996.2|997.1|995.9|30
1754268300000|2025-08-04 00:45:00|997.2|996|997.4|996.2|997.5|996.3|997.2|996|109
1754268600000|2025-08-04 00:50:00|997.5|996.3|997.9|996.7|998.2|997|997.4|996.2|136
1754268900000|2025-08-04 00:55:00|998|996.8|998.1|996.9|998.2|997|997.7|996.5|184
1754269200000|2025-08-04 01:00:00|998|996.8|997.7|996.5|998.2|997|997.5|996.3|45
1754269500000|2025-08-04 01:05:00|997.9|996.7|996.7|995.5|997.9|996.7|996.5|995.3|129
1754269800000|2025-08-04 01:10:00|997|995.8|996.2|995|997|995.8|996|994.8|99
1754270100000|2025-08-04 01:15:00|996.4|995.2|996.2|995|996.7|995.5|996.2|995|35
1754270400000|2025-08-04 01:20:00|996.1|994.9|995.5|994.3|996.1|994.9|995.5|994.3|36
1754270700000|2025-08-04 01:25:00|995.6|994.4|996.2|995|996.2|995|995.5|994.3|49
1754271000000|2025-08-04 01:30:00|996.4|995.2|997|995.8|997|995.8|996.4|995.2|42
1754271300000|2025-08-04 01:35:00|997.2|996|996.9|995.7|997.2|996|996.9|995.7|16
1754271600000|2025-08-04 01:40:00|997|995.8|997|995.8|997|995.8|996.9|995.7|26
1754271900000|2025-08-04 01:45:00|997.1|995.9|997.4|996.2|997.7|996.5|997.1|995.9|31
1754272200000|2025-08-04 01:50:00|997.5|996.3|997.7|996.5|997.9|996.7|997.5|996.3|20
1754272500000|2025-08-04 01:55:00|997.8|996.6|998|996.8|998|996.8|997.7|996.5|38
1754272800000|2025-08-04 02:00:00|998.2|997|997.5|996.3|998.2|997|997.3|996.1|34
1754273100000|2025-08-04 02:05:00|997.3|996.1|997.2|996|997.7|996.5|997.2|996|56
1754273400000|2025-08-04 02:10:00|997.1|995.9|997|995.8|997.1|995.9|996.7|995.5|67
1754273700000|2025-08-04 02:15:00|997.1|995.9|997.1|995.9|997.2|996|997|995.8|44
1754274000000|2025-08-04 02:20:00|997.2|996|997.3|996.1|997.4|996.2|997.2|996|3
1754274300000|2025-08-04 02:25:00|997.4|996.2|997.3|996.1|997.7|996.5|997.3|996.1|33
1754274600000|2025-08-04 02:30:00|997.2|996|998|996.8|998|996.8|997.2|996|53
1754274900000|2025-08-04 02:35:00|998.1|996.9|998.6|997.4|998.7|997.5|998|996.8|306
1754275200000|2025-08-04 02:40:00|998.7|997.5|998.6|997.4|998.9|997.7|998.3|997.1|179
1754275500000|2025-08-04 02:45:00|998.7|997.5|998.2|997|998.7|997.5|998.1|996.9|84
1754275800000|2025-08-04 02:50:00|998.1|996.9|998.2|997|998.2|997|997.9|996.7|22
1754276100000|2025-08-04 02:55:00|998.1|996.9|998.5|997.3|998.7|997.5|998.1|996.9|39
1754276400000|2025-08-04 03:00:00|998.4|997.2|998.2|997|998.6|997.4|998.2|997|51
1754276700000|2025-08-04 03:05:00|998.4|997.2|998.5|997.3|998.7|997.5|998.2|997|46
1754277000000|2025-08-04 03:10:00|998.6|997.4|998.3|997.1|998.7|997.5|998.2|997|47
1754277300000|2025-08-04 03:15:00|998.2|997|997.2|996|998.5|997.3|997.1|995.9|62
1754277600000|2025-08-04 03:20:00|997.1|995.9|996.6|995.4|997.2|996|996.5|995.3|55
1754277900000|2025-08-04 03:25:00|996.5|995.3|995.9|994.7|996.7|995.5|995.7|994.5|172
1754278200000|2025-08-04 03:30:00|996|994.8|996|994.8|996|994.8|995.9|994.7|9
1754278500000|2025-08-04 03:35:00|996.2|995|996.2|995|996.4|995.2|996.1|994.9|84
1754278800000|2025-08-04 03:40:00|996.4|995.2|996.4|995.2|996.7|995.5|996.4|995.2|65
1754279100000|2025-08-04 03:45:00|996.5|995.3|996.5|995.3|996.5|995.3|996.4|995.2|5
1754279400000|2025-08-04 03:50:00|996.6|995.4|996.5|995.3|996.7|995.5|996.5|995.3|16
1754279700000|2025-08-04 03:55:00|996.6|995.4|996.7|995.5|996.7|995.5|996.5|995.3|2
1754280000000|2025-08-04 04:00:00|996.8|995.6|996.9|995.7|996.9|995.7|996.8|995.6|22
1754280300000|2025-08-04 04:05:00|996.7|995.5|996.4|995.2|996.7|995.5|996.3|995.1|25
1754280600000|2025-08-04 04:10:00|996.5|995.3|996.4|995.2|996.5|995.3|996.4|995.2|3
1754280900000|2025-08-04 04:15:00|996.2|995|996.8|995.6|996.8|995.6|996.2|995|35
1754281200000|2025-08-04 04:20:00|996.7|995.5|996.6|995.4|996.8|995.6|996.6|995.4|7
1754281500000|2025-08-04 04:25:00|996.7|995.5|996.9|995.7|996.9|995.7|996.7|995.5|2
1754281800000|2025-08-04 04:30:00|997|995.8|996.9|995.7|997|995.8|996.9|995.7|2
1754282100000|2025-08-04 04:35:00|||||||||5
1754282400000|2025-08-04 04:40:00|997|995.8|996.9|995.7|997.2|996|996.8|995.6|72
1754282700000|2025-08-04 04:45:00|997.1|995.9|997|995.8|997.1|995.9|996.9|995.7|6
1754283000000|2025-08-04 04:50:00|996.9|995.7|996.9|995.7|996.9|995.7|996.7|995.5|10
1754283300000|2025-08-04 04:55:00|997|995.8|996.7|995.5|997|995.8|996.7|995.5|7
1754283600000|2025-08-04 05:00:00|996.6|995.4|996.3|995.1|996.6|995.4|996.3|995.1|13
1754283900000|2025-08-04 05:05:00|996.4|995.2|996|994.8|996.4|995.2|995.9|994.7|12
1754284200000|2025-08-04 05:10:00|995.9|994.7|995.5|994.3|996|994.8|995.5|994.3|30
1754284500000|2025-08-04 05:15:00|995.7|994.5|995.4|994.2|995.7|994.5|995.4|994.2|39
1754284800000|2025-08-04 05:20:00|995.2|994|995.2|994|995.2|994|995|993.8|154
1754285100000|2025-08-04 05:25:00|995.3|994.1|995.7|994.5|995.7|994.5|995.2|994|25
1754285400000|2025-08-04 05:30:00|995.9|994.7|995.9|994.7|996.2|995|995.9|994.7|20
1754285700000|2025-08-04 05:35:00|996|994.8|996.4|995.2|996.4|995.2|996|994.8|15
1754286000000|2025-08-04 05:40:00|996.5|995.3|996.7|995.5|996.7|995.5|996.4|995.2|15
1754286300000|2025-08-04 05:45:00|996.8|995.6|995.7|994.5|996.9|995.7|995.7|994.5|135
1754286600000|2025-08-04 05:50:00|995.6|994.4|995.5|994.3|996|994.8|995.5|994.3|92
1754286900000|2025-08-04 05:55:00|995.6|994.4|995.5|994.3|995.9|994.7|995.5|994.3|131
1754287200000|2025-08-04 06:00:00|995.4|994.2|995.7|994.5|995.7|994.5|995.2|994|35
1754287500000|2025-08-04 06:05:00|995.9|994.7|996|994.8|996|994.8|995.5|994.3|37
1754287800000|2025-08-04 06:10:00|995.9|994.7|996.5|995.3|996.7|995.5|995.9|994.7|61
1754288100000|2025-08-04 06:15:00|996.4|995.2|996.7|995.5|997|995.8|996.3|995.1|87
1754288400000|2025-08-04 06:20:00|996.8|995.6|996.7|995.5|996.9|995.7|996.7|995.5|48
1754288700000|2025-08-04 06:25:00|996.5|995.3|996.5|995.3|996.7|995.5|996.2|995|100
1754289000000|2025-08-04 06:30:00|996.7|995.5|996.8|995.6|997|995.8|996.5|995.3|77
1754289300000|2025-08-04 06:35:00|996.9|995.7|997.2|996|997.2|996|996.9|995.7|16
1754289600000|2025-08-04 06:40:00|997|995.8|997.5|996.3|997.5|996.3|997|995.8|18
1754289900000|2025-08-04 06:45:00|997.7|996.5|997.7|996.5|998|996.8|997.7|996.5|42
1754290200000|2025-08-04 06:50:00|997.9|996.7|998|996.8|998|996.8|997.5|996.3|27
1754290500000|2025-08-04 06:55:00|997.7|996.5|998.2|997|998.2|997|997.7|996.5|43
1754290800000|2025-08-04 07:00:00|998|996.8|997|995.8|998|996.8|996.9|995.7|65
1754291100000|2025-08-04 07:05:00|996.9|995.7|995.5|994.3|996.9|995.7|995.5|994.3|172
1754291400000|2025-08-04 07:10:00|995.2|994|995.5|994.3|995.5|994.3|995|993.8|132
1754291700000|2025-08-04 07:15:00|995.6|994.4|995.2|994|995.7|994.5|995.2|994|99
1754292000000|2025-08-04 07:20:00|995.4|994.2|995.5|994.3|995.8|994.6|995.4|994.2|73
1754292300000|2025-08-04 07:25:00|995.7|994.5|996|994.8|996|994.8|995.5|994.3|76
1754292600000|2025-08-04 07:30:00|995.7|994.5|995.2|994|995.7|994.5|995.2|994|30
1754292900000|2025-08-04 07:35:00|995.5|994.3|994.7|993.5|995.5|994.3|994.7|993.5|35
1754293200000|2025-08-04 07:40:00|994.8|993.6|995.2|994|995.2|994|994.7|993.5|32
1754293500000|2025-08-04 07:45:00|995|993.8|995.2|994|995.2|994|995|993.8|13
1754293800000|2025-08-04 07:50:00|995|993.8|995|993.8|995.1|993.9|995|993.8|20
1754294100000|2025-08-04 07:55:00|995.1|993.9|995.5|994.3|995.5|994.3|995|993.8|16
1754294400000|2025-08-04 08:00:00|995.4|994.2|995.5|994.3|995.5|994.3|995.4|994.2|12
1754294700000|2025-08-04 08:05:00|995.4|994.2|995.2|994|995.5|994.3|995|993.8|43
1754295000000|2025-08-04 08:10:00|995|993.8|995|993.8|995.1|993.9|994.8|993.6|8
1754295300000|2025-08-04 08:15:00|995.1|993.9|995.3|994.1|995.3|994.1|995|993.8|7
1754295600000|2025-08-04 08:20:00|995.2|994|994.8|993.6|995.3|994.1|994.8|993.6|25
1754295900000|2025-08-04 08:25:00|994.9|993.7|994.6|993.4|995|993.8|994.3|993.1|83
1754296200000|2025-08-04 08:30:00|994.7|993.5|993.8|992.6|994.8|993.6|993.8|992.6|156
1754296500000|2025-08-04 08:35:00|993.9|992.7|994.3|993.1|994.5|993.3|993.8|992.6|142
1754296800000|2025-08-04 08:40:00|994.2|993|994|992.8|994.3|993.1|994|992.8|37
1754297100000|2025-08-04 08:45:00|994.3|993.1|994.5|993.3|994.5|993.3|994|992.8|69
1754297400000|2025-08-04 08:50:00|994.4|993.2|994.2|993|994.5|993.3|994|992.8|12
1754297700000|2025-08-04 08:55:00|994.3|993.1|994.3|993.1|994.3|993.1|994.2|993|14
1754298000000|2025-08-04 09:00:00|994.5|993.3|994.5|993.3|994.8|993.6|994.3|993.1|117
1754298300000|2025-08-04 09:05:00|994.4|993.2|994.5|993.3|994.7|993.5|994.4|993.2|29
1754298600000|2025-08-04 09:10:00|994.6|993.4|994.3|993.1|994.6|993.4|994|992.8|17
1754298900000|2025-08-04 09:15:00|994.4|993.2|994.8|993.6|994.8|993.6|994.4|993.2|19
1754299200000|2025-08-04 09:20:00|995|993.8|994.8|993.6|995|993.8|994.7|993.5|26
1754299500000|2025-08-04 09:25:00|994.9|993.7|995|993.8|995.2|994|994.9|993.7|35
1754299800000|2025-08-04 09:30:00|994.8|993.6|994.5|993.3|994.8|993.6|994.1|992.9|19
1754300100000|2025-08-04 09:35:00|994.3|993.1|994|992.8|994.3|993.1|993.9|992.7|15
1754300400000|2025-08-04 09:40:00|994.2|993|993.8|992.6|994.2|993|993.5|992.3|57
1754300700000|2025-08-04 09:45:00|993.7|992.5|993.8|992.6|994|992.8|993.7|992.5|43
1754301000000|2025-08-04 09:50:00|993.7|992.5|993.4|992.2|993.7|992.5|993.3|992.1|66
1754301300000|2025-08-04 09:55:00|993.3|992.1|993.3|992.1|993.5|992.3|993.3|992.1|19
1754301600000|2025-08-04 10:00:00|993.5|992.3|993.5|992.3|993.5|992.3|993.3|992.1|12
1754301900000|2025-08-04 10:05:00|993.6|992.4|993.7|992.5|993.8|992.6|993.6|992.4|9
1754302200000|2025-08-04 10:10:00|993.6|992.4|993.5|992.3|993.8|992.6|993.5|992.3|5
1754302500000|2025-08-04 10:15:00|993.6|992.4|993.7|992.5|993.8|992.6|993.5|992.3|17
1754302800000|2025-08-04 10:20:00|993.8|992.6|993.7|992.5|993.8|992.6|993.7|992.5|3
1754303100000|2025-08-04 10:25:00|993.5|992.3|993.5|992.3|993.5|992.3|993.5|992.3|3
1754303400000|2025-08-04 10:30:00|993.6|992.4|993.5|992.3|993.8|992.6|993.5|992.3|11
1754303700000|2025-08-04 10:35:00|993.4|992.2|993.3|992.1|993.4|992.2|993|991.8|59
1754304000000|2025-08-04 10:40:00|993.4|992.2|992.8|991.6|993.5|992.3|992.8|991.6|66
1754304300000|2025-08-04 10:45:00|992.9|991.7|993.3|992.1|993.3|992.1|992.8|991.6|18
1754304600000|2025-08-04 10:50:00|993|991.8|993.6|992.4|993.7|992.5|993|991.8|19
1754304900000|2025-08-04 10:55:00|993.5|992.3|993.3|992.1|993.5|992.3|992.8|991.6|75
1754305200000|2025-08-04 11:00:00|993.4|992.2|993.3|992.1|993.5|992.3|993|991.8|207
1754305500000|2025-08-04 11:05:00|993.2|992|992.5|991.3|993.2|992|992.5|991.3|261
1754305800000|2025-08-04 11:10:00|992.6|991.4|992.8|991.6|992.9|991.7|992.5|991.3|65
1754306100000|2025-08-04 11:15:00|992.9|991.7|992.5|991.3|993|991.8|992.5|991.3|36
1754306400000|2025-08-04 11:20:00|992.6|991.4|993|991.8|993.3|992.1|992.5|991.3|120
1754306700000|2025-08-04 11:25:00|993.1|991.9|992.9|991.7|993.2|992|992.7|991.5|77
1754307000000|2025-08-04 11:30:00|992.8|991.6|992.9|991.7|992.9|991.7|992.6|991.4|13
1754307300000|2025-08-04 11:35:00|993|991.8|992.7|991.5|993|991.8|992.7|991.5|27
1754307600000|2025-08-04 11:40:00|992.5|991.3|992.8|991.6|992.8|991.6|992.4|991.2|64
1754307900000|2025-08-04 11:45:00|992.7|991.5|992.8|991.6|993.2|992|992.7|991.5|84
1754308200000|2025-08-04 11:50:00|993|991.8|993.2|992|993.5|992.3|993|991.8|46
1754308500000|2025-08-04 11:55:00|993.3|992.1|992.7|991.5|993.3|992.1|992.7|991.5|9
1754308800000|2025-08-04 12:00:00|992.8|991.6|992.8|991.6|993.2|992|992.5|991.3|244
1754309100000|2025-08-04 12:05:00|992.7|991.5|993.9|992.7|993.9|992.7|992.7|991.5|212
1754309400000|2025-08-04 12:10:00|993.8|992.6|994|992.8|994.2|993|993.7|992.5|135
1754309700000|2025-08-04 12:15:00|994.2|993|994.2|993|994.5|993.3|993.9|992.7|114
1754310000000|2025-08-04 12:20:00|994.3|993.1|994.7|993.5|994.9|993.7|994.2|993|199
1754310300000|2025-08-04 12:25:00|994.8|993.6|995.4|994.2|995.4|994.2|994.6|993.4|532
1754310600000|2025-08-04 12:30:00|995.5|994.3|995.2|994|995.7|994.5|995|993.8|1390
1754310900000|2025-08-04 12:35:00|995|993.8|994.7|993.5|995.2|994|994.5|993.3|341
1754311200000|2025-08-04 12:40:00|994.8|993.6|995.2|994|995.5|994.3|994.7|993.5|183
1754314200000|2025-08-04 13:30:00|995.7|994.5|998.5|997.3|999|997.8|995.2|994|3553
1754314500000|2025-08-04 13:35:00|998.6|997.4|997.2|996|998.7|997.5|996.7|995.5|852
1754314800000|2025-08-04 13:40:00|997|995.8|997.2|996|998.2|997|996.2|995|725
1754315100000|2025-08-04 13:45:00|997|995.8|997.2|996|997.7|996.5|996.5|995.3|2604
1754315400000|2025-08-04 13:50:00|997.5|996.3|997.7|996.5|998|996.8|997.2|996|821
1754315700000|2025-08-04 13:55:00|998|996.8|997.7|996.5|998.2|997|997.2|996|1626
1754316000000|2025-08-04 14:00:00|998|996.8|998.7|997.5|998.7|997.5|997.7|996.5|907
1754316300000|2025-08-04 14:05:00|999|997.8|997.2|996|999|997.8|996.7|995.5|717
1754316600000|2025-08-04 14:10:00|997.5|996.3|997.7|996.5|998|996.8|997.2|996|1171
1754316900000|2025-08-04 14:15:00|997.6|996.4|998.8|997.6|999.4|998.2|997.6|996.4|608
1754317200000|2025-08-04 14:20:00|998.6|997.4|1000.7|999.5|1001|999.8|998.5|997.3|2630
1754317500000|2025-08-04 14:25:00|1000.8|999.6|1001.5|1000.3|1001.7|1000.5|1000.8|999.6|824
1754317800000|2025-08-04 14:30:00|1001.6|1000.4|1001.9|1000.7|1002.4|1001.2|1001.4|1000.2|1219
1754318100000|2025-08-04 14:35:00|1002|1000.8|1001.5|1000.3|1002.4|1001.2|1001.2|1000|835
1754318400000|2025-08-04 14:40:00|1001.3|1000.1|1001.9|1000.7|1002|1000.8|1001.2|1000|536
1754318700000|2025-08-04 14:45:00|1002|1000.8|1001.9|1000.7|1002.4|1001.2|1001.5|1000.3|552
1754319000000|2025-08-04 14:50:00|1001.8|1000.6|1002.6|1001.4|1003|1001.8|1001.8|1000.6|1042
1754319300000|2025-08-04 14:55:00|1002.5|1001.3|1002.1|1000.9|1002.8|1001.6|1001.9|1000.7|491
1754319600000|2025-08-04 15:00:00|1001.9|1000.7|1001.1|999.9|1002.5|1001.3|1001.1|999.9|560
1754319900000|2025-08-04 15:05:00|1001|999.8|1000.5|999.3|1001.2|1000|1000.1|998.9|538
1754320200000|2025-08-04 15:10:00|1000.4|999.2|999.5|998.3|1000.4|999.2|999|997.8|2097
1754320500000|2025-08-04 15:15:00|999.7|998.5|1000|998.8|1000|998.8|999.5|998.3|405
1754320800000|2025-08-04 15:20:00|1000.2|999|1000|998.8|1000.5|999.3|1000|998.8|570
1754321100000|2025-08-04 15:25:00|999.9|998.7|1000.7|999.5|1001|999.8|999.8|998.6|455
1754321400000|2025-08-04 15:30:00|1000.8|999.6|1001.3|1000.1|1001.5|1000.3|1000.7|999.5|451
1754321700000|2025-08-04 15:35:00|1001.4|1000.2|1001.5|1000.3|1001.5|1000.3|1001|999.8|283
1754322000000|2025-08-04 15:40:00|1001.7|1000.5|1001.5|1000.3|1002|1000.8|1001.5|1000.3|381
1754322300000|2025-08-04 15:45:00|1001.7|1000.5|1001.5|1000.3|1001.7|1000.5|1001.2|1000|473
1754322600000|2025-08-04 15:50:00|1001.7|1000.5|1002|1000.8|1002.3|1001.1|1001.7|1000.5|402
1754322900000|2025-08-04 15:55:00|1001.8|1000.6|1001.7|1000.5|1002.2|1001|1001.7|1000.5|426
1754323200000|2025-08-04 16:00:00|1001.8|1000.6|1001.7|1000.5|1002|1000.8|1001.5|1000.3|336
1754323500000|2025-08-04 16:05:00|1001.8|1000.6|1002.3|1001.1|1002.7|1001.5|1001.2|1000|424
1754323800000|2025-08-04 16:10:00|1002.1|1000.9|1001.2|1000|1002.3|1001.1|1001|999.8|561
1754324100000|2025-08-04 16:15:00|1001.3|1000.1|1001.7|1000.5|1002.1|1000.9|1001.3|1000.1|393
1754324400000|2025-08-04 16:20:00|1001.9|1000.7|1001.3|1000.1|1002|1000.8|1001|999.8|655
1754324700000|2025-08-04 16:25:00|1001.5|1000.3|1002|1000.8|1002|1000.8|1001.1|999.9|715
1754325000000|2025-08-04 16:30:00|1002.1|1000.9|1002.1|1000.9|1002.6|1001.4|1001.8|1000.6|644
1754325300000|2025-08-04 16:35:00|1002.2|1001|1002.2|1001|1002.6|1001.4|1001.6|1000.4|384
1754325600000|2025-08-04 16:40:00|1002.3|1001.1|1001.8|1000.6|1002.3|1001.1|1001.5|1000.3|664
1754325900000|2025-08-04 16:45:00|1002|1000.8|1002.1|1000.9|1002.3|1001.1|1001.8|1000.6|424
1754326200000|2025-08-04 16:50:00|1002|1000.8|1001.6|1000.4|1002.1|1000.9|1001.5|1000.3|383
1754326500000|2025-08-04 16:55:00|1001.5|1000.3|1001.3|1000.1|1002|1000.8|1001.1|999.9|577
1754326800000|2025-08-04 17:00:00|1001.2|1000|999.6|998.4|1001.3|1000.1|999.3|998.1|802
1754327100000|2025-08-04 17:05:00|999.7|998.5|1000.6|999.4|1000.8|999.6|999.6|998.4|1419
1754327400000|2025-08-04 17:10:00|1000.7|999.5|1000.8|999.6|1000.8|999.6|1000|998.8|417
1754327700000|2025-08-04 17:15:00|1001|999.8|1001.5|1000.3|1001.8|1000.6|1000.8|999.6|827
1754328000000|2025-08-04 17:20:00|1001.6|1000.4|1001.7|1000.5|1001.8|1000.6|1001.5|1000.3|453
1754328300000|2025-08-04 17:25:00|1001.8|1000.6|1002.1|1000.9|1002.1|1000.9|1001.7|1000.5|278
1754328600000|2025-08-04 17:30:00|1002.2|1001|1001.8|1000.6|1002.3|1001.1|1001.7|1000.5|155
1754328900000|2025-08-04 17:35:00|1001.7|1000.5|1001.8|1000.6|1002|1000.8|1001.5|1000.3|776
1754329200000|2025-08-04 17:40:00|1001.7|1000.5|1001.3|1000.1|1001.8|1000.6|1001.2|1000|348
1754329500000|2025-08-04 17:45:00|1001.6|1000.4|1001.6|1000.4|1001.8|1000.6|1001.3|1000.1|459
1754329800000|2025-08-04 17:50:00|1001.7|1000.5|1002.2|1001|1002.3|1001.1|1001.6|1000.4|3660
1754330100000|2025-08-04 17:55:00|1002.1|1000.9|1002.1|1000.9|1002.3|1001.1|1001.8|1000.6|601
1754330400000|2025-08-04 18:00:00|1002|1000.8|1002.1|1000.9|1002.5|1001.3|1001.8|1000.6|783
1754330700000|2025-08-04 18:05:00|1002|1000.8|1001.1|999.9|1002.2|1001|1001.1|999.9|507
1754331000000|2025-08-04 18:10:00|1001|999.8|1000.7|999.5|1001.3|1000.1|1000.1|998.9|3504
1754331300000|2025-08-04 18:15:00|1000.6|999.4|1001|999.8|1001.5|1000.3|1000|998.8|2773
1754352000000|2025-08-05 00:00:00|1000.4|999.2|998.8|997.6|1000.6|999.4|998.6|997.4|847
1754352300000|2025-08-05 00:05:00|998.9|997.7|998.9|997.7|999.5|998.3|998.8|997.6|145
1754352600000|2025-08-05 00:10:00|999|997.8|998.5|997.3|999|997.8|998.5|997.3|180
1754352900000|2025-08-05 00:15:00|998.6|997.4|998.3|997.1|998.8|997.6|998.3|997.1|67
1754353200000|2025-08-05 00:20:00|998.5|997.3|998|996.8|998.6|997.4|998|996.8|68
1754353500000|2025-08-05 00:25:00|997.9|996.7|997.8|996.6|998|996.8|997.8|996.6|44
1754353800000|2025-08-05 00:30:00|997.7|996.5|997.1|995.9|997.8|996.6|997.1|995.9|84
1754354100000|2025-08-05 00:35:00|997.2|996|997.2|996|997.7|996.5|997.1|995.9|165
1754354400000|2025-08-05 00:40:00|997.3|996.1|997.5|996.3|997.5|996.3|997.1|995.9|93
1754354700000|2025-08-05 00:45:00|997.3|996.1|997.1|995.9|997.3|996.1|997.1|995.9|60
1754355000000|2025-08-05 00:50:00|997|995.8|996.8|995.6|997.1|995.9|996.8|995.6|63
1754355300000|2025-08-05 00:55:00|996.9|995.7|996.9|995.7|996.9|995.7|996.1|994.9|208
1754355600000|2025-08-05 01:00:00|997|995.8|997.1|995.9|998|996.8|997|995.8|239
1754355900000|2025-08-05 01:05:00|997|995.8|997.6|996.4|997.7|996.5|996.8|995.6|226
1754356200000|2025-08-05 01:10:00|997.7|996.5|997.6|996.4|998.1|996.9|997.6|996.4|117
1754356500000|2025-08-05 01:15:00|997.5|996.3|997.6|996.4|997.8|996.6|997.3|996.1|76
1754356800000|2025-08-05 01:20:00|997.5|996.3|997.7|996.5|997.7|996.5|997.1|995.9|108
1754357100000|2025-08-05 01:25:00|997.8|996.6|998.3|997.1|998.3|997.1|997.8|996.6|88
1754357400000|2025-08-05 01:30:00|998.4|997.2|998.6|997.4|999.1|997.9|997.9|996.7|360
1754357700000|2025-08-05 01:35:00|998.5|997.3|998.1|996.9|998.6|997.4|998.1|996.9|37
1754358000000|2025-08-05 01:40:00|998.2|997|998.7|997.5|998.8|997.6|998|996.8|133
1754358300000|2025-08-05 01:45:00|998.6|997.4|998.4|997.2|998.6|997.4|998.2|997|36
1754358600000|2025-08-05 01:50:00|998.3|997.1|998.4|997.2|998.6|997.4|998.1|996.9|79
1754358900000|2025-08-05 01:55:00|998.3|997.1|998.1|996.9|998.4|997.2|997.8|996.6|74
1754359200000|2025-08-05 02:00:00|997.9|996.7|997.7|996.5|998.2|997|997.6|996.4|106
1754359500000|2025-08-05 02:05:00|997.8|996.6|997.9|996.7|998.1|996.9|997.7|996.5|172
1754359800000|2025-08-05 02:10:00|998.1|996.9|997.6|996.4|998.1|996.9|997.5|996.3|24
1754360100000|2025-08-05 02:15:00|997.5|996.3|997.4|996.2|997.6|996.4|997.3|996.1|35
1754360400000|2025-08-05 02:20:00|997.3|996.1|997.1|995.9|997.3|996.1|997.1|995.9|28
1754360700000|2025-08-05 02:25:00|997.3|996.1|997.1|995.9|997.3|996.1|996.9|995.7|78
1754361000000|2025-08-05 02:30:00|997|995.8|996.4|995.2|997.1|995.9|996.1|994.9|195
1754361300000|2025-08-05 02:35:00|996.3|995.1|996.6|995.4|996.8|995.6|996.3|995.1|148
1754361600000|2025-08-05 02:40:00|996.5|995.3|997|995.8|997|995.8|996.5|995.3|49
1754361900000|2025-08-05 02:45:00|997.1|995.9|996.8|995.6|997.3|996.1|996.6|995.4|84
1754362200000|2025-08-05 02:50:00|996.9|995.7|996.4|995.2|996.9|995.7|996.2|995|106
1754362500000|2025-08-05 02:55:00|996.3|995.1|996.1|994.9|996.3|995.1|996.1|994.9|522
1754362800000|2025-08-05 03:00:00|996.2|995|996.8|995.6|996.8|995.6|996.1|994.9|11
1754363100000|2025-08-05 03:05:00|996.7|995.5|997|995.8|997|995.8|996.6|995.4|35
1754363400000|2025-08-05 03:10:00|997.1|995.9|997.3|996.1|997.4|996.2|996.8|995.6|53
1754363700000|2025-08-05 03:15:00|997.4|996.2|997.5|996.3|997.8|996.6|997.4|996.2|90
1754364000000|2025-08-05 03:20:00|997.6|996.4|997.4|996.2|997.8|996.6|997.3|996.1|45
1754364300000|2025-08-05 03:25:00|997.6|996.4|997.6|996.4|997.9|996.7|997.6|996.4|39
1754364600000|2025-08-05 03:30:00|997.7|996.5|997.8|996.6|997.8|996.6|997.7|996.5|17
1754364900000|2025-08-05 03:35:00|997.9|996.7|997.7|996.5|998|996.8|997.7|996.5|16
1754365200000|2025-08-05 03:40:00|997.6|996.4|997.6|996.4|997.6|996.4|997.4|996.2|51
1754365500000|2025-08-05 03:45:00|||||||||3
1754365800000|2025-08-05 03:50:00|||||||||7
1754366100000|2025-08-05 03:55:00|997.7|996.5|997.6|996.4|997.7|996.5|997.6|996.4|5
1754366400000|2025-08-05 04:00:00|||||||||31
1754366700000|2025-08-05 04:05:00|997.5|996.3|997.5|996.3|997.5|996.3|997.4|996.2|30
1754367000000|2025-08-05 04:10:00|997.3|996.1|997.2|996|997.3|996.1|997.1|995.9|19
1754367300000|2025-08-05 04:15:00|997.1|995.9|997.1|995.9|997.1|995.9|997.1|995.9|1
1754367600000|2025-08-05 04:20:00|997.2|996|997.3|996.1|997.3|996.1|997.2|996|13
1754367900000|2025-08-05 04:25:00|997.2|996|997.3|996.1|997.3|996.1|997.1|995.9|5
1754368200000|2025-08-05 04:30:00|997.4|996.2|997.2|996|997.4|996.2|997.2|996|17
1754368500000|2025-08-05 04:35:00|997.3|996.1|997.2|996|997.3|996.1|997.2|996|1
1754368800000|2025-08-05 04:40:00|997.3|996.1|997.1|995.9|997.3|996.1|997.1|995.9|0
1754369100000|2025-08-05 04:45:00|997.3|996.1|997.4|996.2|997.4|996.2|997.3|996.1|2
1754369700000|2025-08-05 04:55:00|997.3|996.1|997.1|995.9|997.3|996.1|997.1|995.9|12
1754370000000|2025-08-05 05:00:00|||||||||2
1754370300000|2025-08-05 05:05:00|997.4|996.2|997.4|996.2|997.4|996.2|997.3|996.1|27
1754370600000|2025-08-05 05:10:00|997.3|996.1|997.1|995.9|997.4|996.2|997.1|995.9|41
1754370900000|2025-08-05 05:15:00|997.2|996|996.8|995.6|997.2|996|996.8|995.6|21
1754371200000|2025-08-05 05:20:00|996.9|995.7|996.9|995.7|996.9|995.7|996.7|995.5|6
1754371500000|2025-08-05 05:25:00|996.7|995.5|997.1|995.9|997.1|995.9|996.6|995.4|14
1754371800000|2025-08-05 05:30:00|997.2|996|997.4|996.2|997.6|996.4|997.1|995.9|55
1754372100000|2025-08-05 05:35:00|997.5|996.3|997.6|996.4|997.8|996.6|997.5|996.3|28
1754372400000|2025-08-05 05:40:00|997.4|996.2|997.8|996.6|997.9|996.7|997.4|996.2|21
1754372700000|2025-08-05 05:45:00|997.9|996.7|997.9|996.7|998.1|996.9|997.7|996.5|42
1754373000000|2025-08-05 05:50:00|997.8|996.6|997.9|996.7|998.1|996.9|997.8|996.6|82
1754373300000|2025-08-05 05:55:00|997.8|996.6|997.6|996.4|997.9|996.7|997.5|996.3|17
1754373600000|2025-08-05 06:00:00|997.8|996.6|997.9|996.7|998|996.8|997.6|996.4|26
1754373900000|2025-08-05 06:05:00|997.8|996.6|997.9|996.7|997.9|996.7|997.6|996.4|21
1754374200000|2025-08-05 06:10:00|998.1|996.9|998.1|996.9|998.1|996.9|997.9|996.7|30
1754374500000|2025-08-05 06:15:00|998|996.8|997.4|996.2|998.1|996.9|997.4|996.2|138
1754374800000|2025-08-05 06:20:00|997.6|996.4|998.2|997|998.4|997.2|997.5|996.3|257
1754375100000|2025-08-05 06:25:00|998.1|996.9|998.9|997.7|999.1|997.9|998.1|996.9|193
1754375400000|2025-08-05 06:30:00|998.7|997.5|998.4|997.2|998.7|997.5|998.1|996.9|180
1754375700000|2025-08-05 06:35:00|998.2|997|997.9|996.7|998.2|997|997.8|996.6|25
1754376000000|2025-08-05 06:40:00|998|996.8|998.4|997.2|998.4|997.2|997.9|996.7|50
1754376300000|2025-08-05 06:45:00|998.2|997|997.9|996.7|998.2|997|997.9|996.7|13
1754376600000|2025-08-05 06:50:00|998|996.8|997.7|996.5|998.1|996.9|997.6|996.4|55
1754376900000|2025-08-05 06:55:00|997.8|996.6|997.6|996.4|997.9|996.7|997.6|996.4|22
1754377200000|2025-08-05 07:00:00|997.9|996.7|997.9|996.7|997.9|996.7|997.8|996.6|9
1754377500000|2025-08-05 07:05:00|997.8|996.6|998.4|997.2|998.4|997.2|997.7|996.5|100
1754377800000|2025-08-05 07:10:00|998.3|997.1|997.9|996.7|998.4|997.2|997.9|996.7|17
1754378100000|2025-08-05 07:15:00|998|996.8|998.1|996.9|998.1|996.9|998|996.8|9
1754378400000|2025-08-05 07:20:00|998.3|997.1|999.6|998.4|999.9|998.7|998.2|997|272
1754378700000|2025-08-05 07:25:00|999.8|998.6|999.6|998.4|999.9|998.7|999.5|998.3|64
1754379000000|2025-08-05 07:30:00|999.7|998.5|1000.6|999.4|1000.6|999.4|999.7|998.5|122
1754379300000|2025-08-05 07:35:00|1000.7|999.5|1000.8|999.6|1001|999.8|1000.7|999.5|130
1754379600000|2025-08-05 07:40:00|1000.9|999.7|1001.4|1000.2|1001.4|1000.2|1000.6|999.4|204
1754379900000|2025-08-05 07:45:00|1001.6|1000.4|1001.1|999.9|1001.6|1000.4|1001|999.8|72
1754380200000|2025-08-05 07:50:00|||||||||63
1754380500000|2025-08-05 07:55:00|1001.6|1000.4|1001.4|1000.2|1001.8|1000.6|1001.4|1000.2|67
1754380800000|2025-08-05 08:00:00|1001.5|1000.3|1001.4|1000.2|1001.5|1000.3|1001.2|1000|49
1754381100000|2025-08-05 08:05:00|1001.5|1000.3|1001.2|1000|1001.5|1000.3|1001.2|1000|15
1754381400000|2025-08-05 08:10:00|1001.1|999.9|1001.7|1000.5|1001.7|1000.5|1001.1|999.9|59
1754381700000|2025-08-05 08:15:00|1001.6|1000.4|1002.1|1000.9|1002.1|1000.9|1001.5|1000.3|41
1754382000000|2025-08-05 08:20:00|1002.2|1001|1002.6|1001.4|1002.7|1001.5|1002.2|1001|169
1754382300000|2025-08-05 08:25:00|1002.7|1001.5|1003.1|1001.9|1003.1|1001.9|1002.7|1001.5|103
1754382600000|2025-08-05 08:30:00|1003|1001.8|1002.6|1001.4|1003.2|1002|1002.6|1001.4|190
1754382900000|2025-08-05 08:35:00|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|1002.7|1001.5|15
1754383200000|2025-08-05 08:40:00|1002.6|1001.4|1002.4|1001.2|1002.7|1001.5|1002.4|1001.2|9
1754383500000|2025-08-05 08:45:00|1002.3|1001.1|1002.4|1001.2|1002.5|1001.3|1002.3|1001.1|29
1754383800000|2025-08-05 08:50:00|1002.2|1001|1001.9|1000.7|1002.2|1001|1001.7|1000.5|163
1754384100000|2025-08-05 08:55:00|1002.1|1000.9|1002.2|1001|1002.4|1001.2|1002.1|1000.9|66
1754384400000|2025-08-05 09:00:00|1002.1|1000.9|1002.4|1001.2|1002.4|1001.2|1002.1|1000.9|59
1754384700000|2025-08-05 09:05:00|1002.2|1001|1002.1|1000.9|1002.2|1001|1001.9|1000.7|5
1754385000000|2025-08-05 09:10:00|1002|1000.8|1002|1000.8|1002.2|1001|1001.7|1000.5|36
1754385300000|2025-08-05 09:15:00|1002.1|1000.9|1002.2|1001|1002.4|1001.2|1002.1|1000.9|30
1754385600000|2025-08-05 09:20:00|1002.4|1001.2|1002|1000.8|1002.4|1001.2|1001.9|1000.7|149
1754385900000|2025-08-05 09:25:00|1002.1|1000.9|1002.2|1001|1002.2|1001|1002.1|1000.9|14
1754386200000|2025-08-05 09:30:00|1001.9|1000.7|1002.4|1001.2|1002.4|1001.2|1001.9|1000.7|54
1754386500000|2025-08-05 09:35:00|1002.3|1001.1|1002.2|1001|1002.4|1001.2|1002.2|1001|33
1754386800000|2025-08-05 09:40:00|1002.3|1001.1|1002.2|1001|1002.3|1001.1|1002.1|1000.9|27
1754387100000|2025-08-05 09:45:00|1002.3|1001.1|1002.7|1001.5|1002.9|1001.7|1002.3|1001.1|69
1754387400000|2025-08-05 09:50:00|1002.6|1001.4|1002.5|1001.3|1002.7|1001.5|1002.4|1001.2|13
1754387700000|2025-08-05 09:55:00|1002.4|1001.2|1002.6|1001.4|1002.9|1001.7|1002.4|1001.2|34
1754388000000|2025-08-05 10:00:00|1002.7|1001.5|1002.9|1001.7|1003.2|1002|1002.7|1001.5|104
1754388300000|2025-08-05 10:05:00|1002.8|1001.6|1003|1001.8|1003.2|1002|1002.8|1001.6|18
1754388600000|2025-08-05 10:10:00|1002.9|1001.7|1003.1|1001.9|1003.6|1002.4|1002.9|1001.7|63
1754388900000|2025-08-05 10:15:00|1003|1001.8|1002.9|1001.7|1003.2|1002|1002.9|1001.7|71
1754389200000|2025-08-05 10:20:00|1003.2|1002|1003.4|1002.2|1003.4|1002.2|1003.1|1001.9|42
1754389500000|2025-08-05 10:25:00|1003.3|1002.1|1003.2|1002|1003.4|1002.2|1003.2|1002|16
1754389800000|2025-08-05 10:30:00|1003.3|1002.1|1003.2|1002|1003.4|1002.2|1003.2|1002|18
1754390100000|2025-08-05 10:35:00|1003.1|1001.9|1003.4|1002.2|1003.4|1002.2|1003.1|1001.9|79
1754390400000|2025-08-05 10:40:00|1003.7|1002.5|1003.4|1002.2|1003.7|1002.5|1003.3|1002.1|98
1754390700000|2025-08-05 10:45:00|1003.3|1002.1|1003.2|1002|1003.4|1002.2|1002.8|1001.6|94
1754391000000|2025-08-05 10:50:00|1003.3|1002.1|1003.3|1002.1|1003.4|1002.2|1003.2|1002|21
1754391300000|2025-08-05 10:55:00|1003.4|1002.2|1003.4|1002.2|1003.6|1002.4|1003.2|1002|20
1754391600000|2025-08-05 11:00:00|1003.3|1002.1|1003.9|1002.7|1004|1002.8|1003.3|1002.1|128
1754391900000|2025-08-05 11:05:00|1004|1002.8|1004.2|1003|1004.4|1003.2|1003.9|1002.7|116
1754392200000|2025-08-05 11:10:00|1003.9|1002.7|1003.8|1002.6|1003.9|1002.7|1003.6|1002.4|106
1754392500000|2025-08-05 11:15:00|1003.7|1002.5|1004.2|1003|1004.2|1003|1003.6|1002.4|37
1754392800000|2025-08-05 11:20:00|1004.1|1002.9|1004.4|1003.2|1004.4|1003.2|1004.1|1002.9|258
1754393100000|2025-08-05 11:25:00|1004.6|1003.4|1004.7|1003.5|1004.7|1003.5|1004.4|1003.2|117
1754393400000|2025-08-05 11:30:00|1004.8|1003.6|1005.4|1004.2|1005.7|1004.5|1004.7|1003.5|915
1754393700000|2025-08-05 11:35:00|1005.5|1004.3|1005.4|1004.2|1005.5|1004.3|1005.2|1004|115
1754394000000|2025-08-05 11:40:00|1005.5|1004.3|1005.9|1004.7|1006|1004.8|1005.5|1004.3|331
1754394300000|2025-08-05 11:45:00|1005.8|1004.6|1005.3|1004.1|1005.9|1004.7|1005.2|1004|222
1754394600000|2025-08-05 11:50:00|1005.2|1004|1005.1|1003.9|1005.3|1004.1|1004.7|1003.5|213
1754394900000|2025-08-05 11:55:00|1005.2|1004|1006.2|1005|1006.2|1005|1005.1|1003.9|121
1754395200000|2025-08-05 12:00:00|1006.4|1005.2|1005.7|1004.5|1006.4|1005.2|1005.1|1003.9|744
1754395500000|2025-08-05 12:05:00|1005.6|1004.4|1005.6|1004.4|1005.7|1004.5|1005.3|1004.1|276
1754395800000|2025-08-05 12:10:00|1005.7|1004.5|1005.1|1003.9|1005.7|1004.5|1004.9|1003.7|225
1754396100000|2025-08-05 12:15:00|1004.9|1003.7|1005.2|1004|1005.4|1004.2|1004.7|1003.5|113
1754396400000|2025-08-05 12:20:00|1005.3|1004.1|1005.1|1003.9|1005.3|1004.1|1004.9|1003.7|129
1754396700000|2025-08-05 12:25:00|1005.2|1004|1005.4|1004.2|1005.9|1004.7|1005.2|1004|178
1754397000000|2025-08-05 12:30:00|1005.3|1004.1|1006.1|1004.9|1006.2|1005|1005.2|1004|253
1754397300000|2025-08-05 12:35:00|1005.9|1004.7|1006|1004.8|1006.4|1005.2|1005.8|1004.6|437
1754397600000|2025-08-05 12:40:00|1006.1|1004.9|1005.8|1004.6|1006.4|1005.2|1005.6|1004.4|395
1754400600000|2025-08-05 13:30:00|1006.4|1005.2|1006.9|1005.7|1007.1|1005.9|1004.4|1003.2|3174
1754400900000|2025-08-05 13:35:00|1007.1|1005.9|1007.9|1006.7|1007.9|1006.7|1006.9|1005.7|1964
1754401200000|2025-08-05 13:40:00|1007.7|1006.5|1007.6|1006.4|1008.6|1007.4|1007.2|1006|1352
1754401500000|2025-08-05 13:45:00|1007.7|1006.5|1006.7|1005.5|1007.9|1006.7|1005.2|1004|1485
1754401800000|2025-08-05 13:50:00|1006.6|1005.4|1007.9|1006.7|1008.4|1007.2|1006.6|1005.4|1412
1754402100000|2025-08-05 13:55:00|1007.7|1006.5|1008.2|1007|1008.4|1007.2|1007.4|1006.2|609
1754402400000|2025-08-05 14:00:00|1008.4|1007.2|1006.2|1005|1008.4|1007.2|1005.7|1004.5|1667
1754402700000|2025-08-05 14:05:00|1006.4|1005.2|1005.7|1004.5|1006.4|1005.2|1005.7|1004.5|1139
1754403000000|2025-08-05 14:10:00|1005.6|1004.4|1003.8|1002.6|1005.7|1004.5|1003.5|1002.3|1091
1754403300000|2025-08-05 14:15:00|1003.9|1002.7|1003.1|1001.9|1004.2|1003|1003|1001.8|908
1754403600000|2025-08-05 14:20:00|1003|1001.8|1001.7|1000.5|1003.4|1002.2|1001.4|1000.2|1422
1754403900000|2025-08-05 14:25:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1001.2|1000|2505
1754404200000|2025-08-05 14:30:00|1002.2|1001|1002.9|1001.7|1003.4|1002.2|1001.9|1000.7|1048
1754404500000|2025-08-05 14:35:00|1003.1|1001.9|1003.1|1001.9|1003.7|1002.5|1003.1|1001.9|562
1754404800000|2025-08-05 14:40:00|1003.2|1002|1002.4|1001.2|1003.2|1002|1001.9|1000.7|682
1754405100000|2025-08-05 14:45:00|1002.7|1001.5|1002.2|1001|1002.7|1001.5|1001.7|1000.5|538
1754405400000|2025-08-05 14:50:00|1002.1|1000.9|1001.7|1000.5|1002.2|1001|1001.1|999.9|659
1754405700000|2025-08-05 14:55:00|1001.6|1000.4|1001.4|1000.2|1001.8|1000.6|1001.2|1000|438
1754406000000|2025-08-05 15:00:00|1001.5|1000.3|1000.9|999.7|1001.7|1000.5|1000.9|999.7|672
1754406300000|2025-08-05 15:05:00|1001.1|999.9|1000.6|999.4|1001.9|1000.7|1000.6|999.4|589
1754406600000|2025-08-05 15:10:00|1000.7|999.5|1000.2|999|1000.7|999.5|1000.1|998.9|554
1754406900000|2025-08-05 15:15:00|1000.1|998.9|1000.4|999.2|1000.6|999.4|999.7|998.5|952
1754407200000|2025-08-05 15:20:00|1000.7|999.5|1000.7|999.5|1000.9|999.7|1000.4|999.2|373
1754407500000|2025-08-05 15:25:00|1000.6|999.4|1000.9|999.7|1001.1|999.9|1000.5|999.3|642
1754407800000|2025-08-05 15:30:00|1001|999.8|1001.2|1000|1001.7|1000.5|1000.9|999.7|1056
1754408100000|2025-08-05 15:35:00|1001.1|999.9|1000.9|999.7|1001.4|1000.2|1000.9|999.7|682
1754408400000|2025-08-05 15:40:00|1001.1|999.9|1001.1|999.9|1001.4|1000.2|1000.9|999.7|862
1754408700000|2025-08-05 15:45:00|1001.4|1000.2|1001.3|1000.1|1001.4|1000.2|1000.9|999.7|614
1754409000000|2025-08-05 15:50:00|1001.4|1000.2|1000.6|999.4|1001.5|1000.3|1000.3|999.1|654
1754409300000|2025-08-05 15:55:00|1000.8|999.6|1000.9|999.7|1001.1|999.9|1000.6|999.4|498
1754409600000|2025-08-05 16:00:00|1000.7|999.5|1002.1|1000.9|1002.1|1000.9|1000.6|999.4|565
1754409900000|2025-08-05 16:05:00|1002|1000.8|1001.1|999.9|1002.4|1001.2|1001|999.8|322
1754410200000|2025-08-05 16:10:00|1001|999.8|999.1|997.9|1001|999.8|999.1|997.9|977
1754410500000|2025-08-05 16:15:00|998.9|997.7|999.1|997.9|999.2|998|998.9|997.7|992
1754410800000|2025-08-05 16:20:00|999.4|998.2|999.4|998.2|999.7|998.5|999.2|998|175
1754411100000|2025-08-05 16:25:00|999.6|998.4|999.9|998.7|999.9|998.7|999.4|998.2|836
1754411400000|2025-08-05 16:30:00|1000|998.8|1000.4|999.2|1000.4|999.2|999.4|998.2|583
1754411700000|2025-08-05 16:35:00|1000.6|999.4|1000.2|999|1001.1|999.9|1000.1|998.9|388
1754412000000|2025-08-05 16:40:00|1000|998.8|999.7|998.5|1000.4|999.2|999.7|998.5|312
1754412300000|2025-08-05 16:45:00|999.6|998.4|999.2|998|999.6|998.4|999|997.8|263
1754412600000|2025-08-05 16:50:00|999.4|998.2|998.9|997.7|999.5|998.3|998.8|997.6|340
1754412900000|2025-08-05 16:55:00|999|997.8|998.9|997.7|999.4|998.2|998.9|997.7|184
1754413200000|2025-08-05 17:00:00|998.7|997.5|999.1|997.9|999.4|998.2|998.7|997.5|411
1754413500000|2025-08-05 17:05:00|998.9|997.7|999.1|997.9|999.1|997.9|998.9|997.7|322
1754413800000|2025-08-05 17:10:00|999|997.8|998.7|997.5|999.1|997.9|998.7|997.5|434
1754414100000|2025-08-05 17:15:00|998.6|997.4|999.4|998.2|999.4|998.2|998.4|997.2|994
1754414400000|2025-08-05 17:20:00|999.5|998.3|999.5|998.3|999.7|998.5|998.9|997.7|399
1754414700000|2025-08-05 17:25:00|999.4|998.2|999.9|998.7|999.9|998.7|999.3|998.1|501
1754415000000|2025-08-05 17:30:00|999.7|998.5|999.9|998.7|1000.2|999|999.6|998.4|179
1754415300000|2025-08-05 17:35:00|1000|998.8|999.7|998.5|1000|998.8|999.6|998.4|225
1754415600000|2025-08-05 17:40:00|999.6|998.4|999.4|998.2|1000.1|998.9|999.4|998.2|383
1754415900000|2025-08-05 17:45:00|999.5|998.3|999.1|997.9|999.6|998.4|999.1|997.9|341
1754416200000|2025-08-05 17:50:00|998.9|997.7|999.1|997.9|999.4|998.2|998.8|997.6|599
1754416500000|2025-08-05 17:55:00|999|997.8|999.2|998|999.5|998.3|999|997.8|357
1754416800000|2025-08-05 18:00:00|999.1|997.9|998.2|997|999.2|998|998.2|997|877
1754417100000|2025-08-05 18:05:00|998|996.8|997.5|996.3|998.2|997|997.2|996|904
1754417400000|2025-08-05 18:10:00|997.4|996.2|997.2|996|997.9|996.7|997.1|995.9|4471
1754417700000|2025-08-05 18:15:00|997.1|995.9|997|995.8|997.2|996|996.3|995.1|2087
1754438400000|2025-08-06 00:00:00|996|994.8|996.5|995.3|996.8|995.6|995.5|994.3|351
1754438700000|2025-08-06 00:05:00|997|995.8|996.8|995.6|997|995.8|996.5|995.3|136
1754439000000|2025-08-06 00:10:00|996.7|995.5|996.5|995.3|996.8|995.6|996.2|995|55
1754439300000|2025-08-06 00:15:00|996.6|995.4|996.3|995.1|996.8|995.6|996.3|995.1|17
1754439600000|2025-08-06 00:20:00|996.2|995|996.7|995.5|996.7|995.5|996.2|995|67
1754439900000|2025-08-06 00:25:00|996.6|995.4|996.8|995.6|996.8|995.6|996.6|995.4|16
1754440200000|2025-08-06 00:30:00|996.9|995.7|996.8|995.6|997|995.8|996.7|995.5|23
1754440500000|2025-08-06 00:35:00|996.7|995.5|996.9|995.7|997|995.8|996.7|995.5|12
1754440800000|2025-08-06 00:40:00|997|995.8|996.8|995.6|997|995.8|996.7|995.5|4
1754441100000|2025-08-06 00:45:00|||||||||4
1754441400000|2025-08-06 00:50:00|996.9|995.7|997|995.8|997|995.8|996.9|995.7|14
1754441700000|2025-08-06 00:55:00|||||||||2
1754442000000|2025-08-06 01:00:00|997.3|996.1|997.3|996.1|997.5|996.3|997|995.8|92
1754442300000|2025-08-06 01:05:00|997.2|996|997.5|996.3|997.8|996.6|997.2|996|101
1754442600000|2025-08-06 01:10:00|997.3|996.1|997.3|996.1|997.4|996.2|997.3|996.1|67
1754442900000|2025-08-06 01:15:00|997.4|996.2|997.8|996.6|998|996.8|997.3|996.1|40
1754443200000|2025-08-06 01:20:00|998|996.8|998.2|997|998.3|997.1|997.8|996.6|270
1754443500000|2025-08-06 01:25:00|998.3|997.1|998.2|997|998.3|997.1|998.2|997|106
1754443800000|2025-08-06 01:30:00|998.3|997.1|998.5|997.3|998.6|997.4|998|996.8|342
1754444100000|2025-08-06 01:35:00|998.6|997.4|998.5|997.3|998.8|997.6|998.3|997.1|102
1754444400000|2025-08-06 01:40:00|998.3|997.1|998.5|997.3|998.5|997.3|998.3|997.1|37
1754444700000|2025-08-06 01:45:00|998.6|997.4|998.8|997.6|999|997.8|998.5|997.3|278
1754445000000|2025-08-06 01:50:00|999|997.8|999.3|998.1|999.5|998.3|999|997.8|112
1754445300000|2025-08-06 01:55:00|999.5|998.3|999.5|998.3|999.5|998.3|999.3|998.1|246
1754445600000|2025-08-06 02:00:00|999.4|998.2|1000|998.8|1000|998.8|999.3|998.1|242
1754445900000|2025-08-06 02:05:00|1000.1|998.9|1000.3|999.1|1000.3|999.1|1000|998.8|34
1754446200000|2025-08-06 02:10:00|1000.5|999.3|1000.3|999.1|1000.5|999.3|1000.1|998.9|267
1754446500000|2025-08-06 02:15:00|1000.1|998.9|1000.1|998.9|1000.1|998.9|999.9|998.7|56
1754446800000|2025-08-06 02:20:00|1000|998.8|1000.1|998.9|1000.1|998.9|1000|998.8|4
1754447100000|2025-08-06 02:25:00|1000|998.8|999.9|998.7|1000|998.8|999.9|998.7|2
1754447400000|2025-08-06 02:30:00|999.8|998.6|1000.1|998.9|1000.1|998.9|999.8|998.6|124
1754447700000|2025-08-06 02:35:00|1000|998.8|1000.1|998.9|1000.1|998.9|999.8|998.6|42
1754448000000|2025-08-06 02:40:00|1000|998.8|1000.3|999.1|1000.5|999.3|1000|998.8|65
1754448300000|2025-08-06 02:45:00|1000.5|999.3|1000.5|999.3|1000.6|999.4|1000.3|999.1|26
1754448600000|2025-08-06 02:50:00|1000.4|999.2|1000.1|998.9|1000.5|999.3|1000.1|998.9|6
1754448900000|2025-08-06 02:55:00|1000.2|999|1000.1|998.9|1000.4|999.2|1000.1|998.9|25
1754449200000|2025-08-06 03:00:00|1000.2|999|1000.4|999.2|1000.6|999.4|1000.1|998.9|30
1754449500000|2025-08-06 03:05:00|1000.3|999.1|1000.3|999.1|1000.4|999.2|1000.2|999|9
1754449800000|2025-08-06 03:10:00|1000.4|999.2|1000.1|998.9|1000.4|999.2|999.9|998.7|72
1754450100000|2025-08-06 03:15:00|||||||||6
1754450400000|2025-08-06 03:20:00|1000.2|999|1000.6|999.4|1000.6|999.4|1000.2|999|33
1754450700000|2025-08-06 03:25:00|1000.5|999.3|1000.1|998.9|1000.6|999.4|1000.1|998.9|123
1754451000000|2025-08-06 03:30:00|1000|998.8|999.9|998.7|1000.1|998.9|999.6|998.4|427
1754451300000|2025-08-06 03:35:00|999.8|998.6|999.9|998.7|999.9|998.7|999.8|998.6|0
1754451600000|2025-08-06 03:40:00|999.8|998.6|999.9|998.7|999.9|998.7|999.6|998.4|7
1754452500000|2025-08-06 03:55:00|999.7|998.5|999.9|998.7|999.9|998.7|999.7|998.5|37
1754452800000|2025-08-06 04:00:00|||||||||6
1754453100000|2025-08-06 04:05:00|999.8|998.6|999.7|998.5|999.8|998.6|999.6|998.4|2
1754453400000|2025-08-06 04:10:00|999.6|998.4|999.7|998.5|999.7|998.5|999.6|998.4|3
1754453700000|2025-08-06 04:15:00|999.6|998.4|999.9|998.7|999.9|998.7|999.6|998.4|0
1754454300000|2025-08-06 04:25:00|999.7|998.5|999.6|998.4|999.7|998.5|999.6|998.4|15
1754454600000|2025-08-06 04:30:00|999.7|998.5|999.7|998.5|999.7|998.5|999.7|998.5|0
1754454900000|2025-08-06 04:35:00|999.8|998.6|999.6|998.4|999.9|998.7|999.6|998.4|0
1754455200000|2025-08-06 04:40:00|999.7|998.5|999.6|998.4|999.7|998.5|999.6|998.4|9
1754455500000|2025-08-06 04:45:00|999.8|998.6|999.9|998.7|999.9|998.7|999.8|998.6|5
1754455800000|2025-08-06 04:50:00|999.7|998.5|999.8|998.6|999.9|998.7|999.6|998.4|8
1754456100000|2025-08-06 04:55:00|999.9|998.7|1000|998.8|1000.1|998.9|999.9|998.7|5
1754456400000|2025-08-06 05:00:00|1000.1|998.9|1000.1|998.9|1000.1|998.9|999.9|998.7|4
1754456700000|2025-08-06 05:05:00|1000|998.8|1000|998.8|1000.1|998.9|999.9|998.7|1
1754457000000|2025-08-06 05:10:00|1000.1|998.9|999.9|998.7|1000.1|998.9|999.9|998.7|2
1754457300000|2025-08-06 05:15:00|||||||||3
1754457600000|2025-08-06 05:20:00|999.8|998.6|999.9|998.7|999.9|998.7|999.8|998.6|2
1754457900000|2025-08-06 05:25:00|999.8|998.6|999.8|998.6|999.9|998.7|999.7|998.5|4
1754458200000|2025-08-06 05:30:00|999.7|998.5|999.9|998.7|1000.1|998.9|999.6|998.4|75
1754458500000|2025-08-06 05:35:00|999.8|998.6|999.9|998.7|999.9|998.7|999.6|998.4|20
1754458800000|2025-08-06 05:40:00|999.8|998.6|999.6|998.4|999.9|998.7|999.6|998.4|12
1754459100000|2025-08-06 05:45:00|999.5|998.3|999.6|998.4|999.6|998.4|999.4|998.2|29
1754459400000|2025-08-06 05:50:00|999.4|998.2|999.6|998.4|999.6|998.4|999.4|998.2|42
1754459700000|2025-08-06 05:55:00|999.5|998.3|999.9|998.7|1000.1|998.9|999.4|998.2|13
1754460000000|2025-08-06 06:00:00|1000|998.8|1000.5|999.3|1000.6|999.4|1000|998.8|59
1754460300000|2025-08-06 06:05:00|1000.4|999.2|1000.4|999.2|1000.4|999.2|1000.3|999.1|1
1754460600000|2025-08-06 06:10:00|1000.3|999.1|999.9|998.7|1000.4|999.2|999.9|998.7|1
1754460900000|2025-08-06 06:15:00|1000|998.8|1000.1|998.9|1000.1|998.9|999.9|998.7|63
1754461200000|2025-08-06 06:20:00|1000|998.8|1000.1|998.9|1000.1|998.9|999.9|998.7|31
1754461500000|2025-08-06 06:25:00|1000.2|999|1000.1|998.9|1000.2|999|1000.1|998.9|22
1754461800000|2025-08-06 06:30:00|1000|998.8|1000|998.8|1000.1|998.9|999.8|998.6|46
1754462100000|2025-08-06 06:35:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.9|998.7|25
1754462400000|2025-08-06 06:40:00|1000.3|999.1|999.9|998.7|1000.4|999.2|999.9|998.7|8
1754462700000|2025-08-06 06:45:00|999.8|998.6|999.6|998.4|999.9|998.7|999.6|998.4|58
1754463000000|2025-08-06 06:50:00|999.8|998.6|1000.1|998.9|1000.1|998.9|999.7|998.5|40
1754463300000|2025-08-06 06:55:00|1000|998.8|999.9|998.7|1000.1|998.9|999.9|998.7|19
1754463600000|2025-08-06 07:00:00|999.8|998.6|999.9|998.7|999.9|998.7|999.5|998.3|79
1754463900000|2025-08-06 07:05:00|||||||||3
1754464200000|2025-08-06 07:10:00|999.8|998.6|1000.4|999.2|1000.4|999.2|999.8|998.6|65
1754464500000|2025-08-06 07:15:00|1000.1|998.9|1000|998.8|1000.1|998.9|999.9|998.7|39
1754464800000|2025-08-06 07:20:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.9|998.7|13
1754465100000|2025-08-06 07:25:00|1000.3|999.1|1000.5|999.3|1000.5|999.3|1000.3|999.1|109
1754465400000|2025-08-06 07:30:00|1000.4|999.2|1000.6|999.4|1000.6|999.4|1000.4|999.2|8
1754465700000|2025-08-06 07:35:00|1000.5|999.3|1000.4|999.2|1000.6|999.4|1000.4|999.2|21
1754466000000|2025-08-06 07:40:00|1000.6|999.4|1000.5|999.3|1000.6|999.4|1000.4|999.2|30
1754466300000|2025-08-06 07:45:00|1000.6|999.4|1001.1|999.9|1001.1|999.9|1000.4|999.2|332
1754466600000|2025-08-06 07:50:00|1001.3|1000.1|1000.9|999.7|1001.3|1000.1|1000.6|999.4|87
1754466900000|2025-08-06 07:55:00|1000.8|999.6|1000.3|999.1|1000.9|999.7|1000.1|998.9|77
1754467200000|2025-08-06 08:00:00|1000.2|999|999.8|998.6|1000.4|999.2|999.8|998.6|19
1754467500000|2025-08-06 08:05:00|999.9|998.7|999.6|998.4|999.9|998.7|999.6|998.4|171
1754467800000|2025-08-06 08:10:00|999.8|998.6|999.9|998.7|999.9|998.7|999.6|998.4|22
1754468100000|2025-08-06 08:15:00|1000.1|998.9|1000.4|999.2|1000.4|999.2|1000.1|998.9|60
1754468400000|2025-08-06 08:20:00|1000.6|999.4|1000.4|999.2|1000.6|999.4|1000.4|999.2|21
1754468700000|2025-08-06 08:25:00|1000.3|999.1|999.9|998.7|1000.4|999.2|999.9|998.7|44
1754469000000|2025-08-06 08:30:00|1000|998.8|999.6|998.4|1000.1|998.9|999.6|998.4|39
1754469300000|2025-08-06 08:35:00|999.9|998.7|999.4|998.2|999.9|998.7|999.4|998.2|65
1754469600000|2025-08-06 08:40:00|999.5|998.3|999.9|998.7|999.9|998.7|999.4|998.2|58
1754469900000|2025-08-06 08:45:00|1000.1|998.9|1000.1|998.9|1000.4|999.2|1000|998.8|20
1754470200000|2025-08-06 08:50:00|1000|998.8|999.6|998.4|1000.1|998.9|999.6|998.4|85
1754470500000|2025-08-06 08:55:00|999.4|998.2|999.1|997.9|999.6|998.4|998.8|997.6|141
1754470800000|2025-08-06 09:00:00|999.3|998.1|999.4|998.2|999.4|998.2|999|997.8|125
1754471100000|2025-08-06 09:05:00|999.6|998.4|999.5|998.3|1000.1|998.9|999.4|998.2|330
1754471400000|2025-08-06 09:10:00|999.4|998.2|999.4|998.2|999.6|998.4|998.9|997.7|139
1754471700000|2025-08-06 09:15:00|999.3|998.1|998.6|997.4|999.3|998.1|998.6|997.4|20
1754472000000|2025-08-06 09:20:00|998.9|997.7|998.9|997.7|998.9|997.7|998.6|997.4|35
1754472300000|2025-08-06 09:25:00|999|997.8|999.1|997.9|999.1|997.9|998.9|997.7|14
1754472600000|2025-08-06 09:30:00|999|997.8|998.2|997|999.1|997.9|998.1|996.9|83
1754472900000|2025-08-06 09:35:00|998.1|996.9|997.7|996.5|998.1|996.9|997.6|996.4|42
1754473200000|2025-08-06 09:40:00|997.6|996.4|997.9|996.7|998.1|996.9|997.6|996.4|151
1754473500000|2025-08-06 09:45:00|997.7|996.5|997.7|996.5|998.1|996.9|997.7|996.5|37
1754473800000|2025-08-06 09:50:00|997.8|996.6|998.4|997.2|998.4|997.2|997.6|996.4|50
1754474100000|2025-08-06 09:55:00|998.1|996.9|998.1|996.9|998.4|997.2|997.9|996.7|5
1754474400000|2025-08-06 10:00:00|998.4|997.2|999.1|997.9|999.3|998.1|998.4|997.2|103
1754474700000|2025-08-06 10:05:00|999.4|998.2|999.1|997.9|999.4|998.2|999|997.8|81
1754475000000|2025-08-06 10:10:00|998.9|997.7|999.1|997.9|999.1|997.9|998.9|997.7|15
1754475300000|2025-08-06 10:15:00|999.2|998|999.1|997.9|999.2|998|998.9|997.7|16
1754475600000|2025-08-06 10:20:00|||||||||9
1754475900000|2025-08-06 10:25:00|999.3|998.1|999.4|998.2|999.4|998.2|999.2|998|53
1754476200000|2025-08-06 10:30:00|999.6|998.4|1000|998.8|1000.1|998.9|999.3|998.1|103
1754476500000|2025-08-06 10:35:00|999.9|998.7|1000.1|998.9|1000.1|998.9|999.8|998.6|68
1754476800000|2025-08-06 10:40:00|1000|998.8|1000.1|998.9|1000.2|999|1000|998.8|13
1754477100000|2025-08-06 10:45:00|1000.2|999|1000.6|999.4|1000.7|999.5|1000.2|999|284
1754477400000|2025-08-06 10:50:00|1000.7|999.5|1000.6|999.4|1000.9|999.7|1000.6|999.4|21
1754477700000|2025-08-06 10:55:00|1000.4|999.2|1000.7|999.5|1000.7|999.5|1000.4|999.2|27
1754478000000|2025-08-06 11:00:00|1000.6|999.4|1000.1|998.9|1000.7|999.5|1000.1|998.9|31
1754478300000|2025-08-06 11:05:00|1000.3|999.1|1000.3|999.1|1000.4|999.2|1000.1|998.9|18
1754478600000|2025-08-06 11:10:00|1000.2|999|999.9|998.7|1000.3|999.1|999.9|998.7|7
1754478900000|2025-08-06 11:15:00|1000.2|999|1001.1|999.9|1001.2|1000|1000.1|998.9|2476
1754479200000|2025-08-06 11:20:00|1000.9|999.7|1000.9|999.7|1000.9|999.7|1000.7|999.5|84
1754479500000|2025-08-06 11:25:00|1000.8|999.6|1001.1|999.9|1001.2|1000|1000.8|999.6|35
1754479800000|2025-08-06 11:30:00|1001.2|1000|1000.7|999.5|1001.4|1000.2|1000.7|999.5|178
1754480100000|2025-08-06 11:35:00|1000.6|999.4|1000.7|999.5|1000.8|999.6|1000.5|999.3|44
1754480400000|2025-08-06 11:40:00|1001.1|999.9|1001.1|999.9|1001.3|1000.1|1000.8|999.6|573
1754480700000|2025-08-06 11:45:00|1001|999.8|1001.2|1000|1001.4|1000.2|1000.8|999.6|191
1754481000000|2025-08-06 11:50:00|1001.1|999.9|1001.3|1000.1|1001.6|1000.4|1000.9|999.7|284
1754481300000|2025-08-06 11:55:00|1001.1|999.9|1001.6|1000.4|1001.6|1000.4|1000.9|999.7|77
1754481600000|2025-08-06 12:00:00|1001.8|1000.6|1001.3|1000.1|1001.8|1000.6|1001.3|1000.1|267
1754481900000|2025-08-06 12:05:00|1001.4|1000.2|1000.8|999.6|1001.4|1000.2|1000.5|999.3|273
1754482200000|2025-08-06 12:10:00|1001|999.8|1000.9|999.7|1001|999.8|1000.8|999.6|122
1754482500000|2025-08-06 12:15:00|1001.1|999.9|1001.3|1000.1|1001.6|1000.4|1000.9|999.7|110
1754482800000|2025-08-06 12:20:00|1001.4|1000.2|1001.3|1000.1|1001.6|1000.4|1001.2|1000|405
1754483100000|2025-08-06 12:25:00|1001.1|999.9|1000.8|999.6|1001.3|1000.1|1000.8|999.6|94
1754483400000|2025-08-06 12:30:00|1001.1|999.9|1001.5|1000.3|1001.6|1000.4|1000.8|999.6|684
1754483700000|2025-08-06 12:35:00|1001.3|1000.1|1001.5|1000.3|1001.8|1000.6|1001|999.8|277
1754484000000|2025-08-06 12:40:00|1001.4|1000.2|1000.3|999.1|1001.8|1000.6|1000.3|999.1|248
1754487000000|2025-08-06 13:30:00|1000.5|999.3|1001.3|1000.1|1001.8|1000.6|999.3|998.1|3674
1754487300000|2025-08-06 13:35:00|1001.5|1000.3|999.8|998.6|1001.5|1000.3|999.8|998.6|850
1754487600000|2025-08-06 13:40:00|999.9|998.7|1001|999.8|1001.3|1000.1|999.8|998.6|646
1754487900000|2025-08-06 13:45:00|1000.8|999.6|999|997.8|1001|999.8|999|997.8|1015
1754488200000|2025-08-06 13:50:00|998.8|997.6|998.3|997.1|999.6|998.4|998.3|997.1|625
1754488500000|2025-08-06 13:55:00|998.5|997.3|998.3|997.1|999.3|998.1|998.1|996.9|1436
1754488800000|2025-08-06 14:00:00|998.1|996.9|998|996.8|998.6|997.4|997.8|996.6|818
1754489100000|2025-08-06 14:05:00|997.8|996.6|997.6|996.4|998|996.8|997.3|996.1|745
1754489400000|2025-08-06 14:10:00|997.5|996.3|997.8|996.6|997.8|996.6|997.3|996.1|361
1754489700000|2025-08-06 14:15:00|998|996.8|996.6|995.4|998.1|996.9|996.6|995.4|591
1754490000000|2025-08-06 14:20:00|996.7|995.5|996|994.8|996.8|995.6|995.8|994.6|593
1754490300000|2025-08-06 14:25:00|996.1|994.9|996.3|995.1|996.3|995.1|995.6|994.4|347
1754490600000|2025-08-06 14:30:00|996.6|995.4|995.8|994.6|996.8|995.6|995.8|994.6|903
1754490900000|2025-08-06 14:35:00|996.1|994.9|995.8|994.6|996.3|995.1|995.6|994.4|648
1754491200000|2025-08-06 14:40:00|995.6|994.4|994.6|993.4|995.8|994.6|994.3|993.1|1500
1754491500000|2025-08-06 14:45:00|994.8|993.6|994.3|993.1|995.1|993.9|994.3|993.1|734
1754491800000|2025-08-06 14:50:00|994.2|993|993.2|992|994.2|993|992.9|991.7|1979
1754492100000|2025-08-06 14:55:00|993.1|991.9|993.6|992.4|993.6|992.4|992.6|991.4|1011
1754492400000|2025-08-06 15:00:00|993.4|992.2|991.9|990.7|993.5|992.3|991.9|990.7|1135
1754492700000|2025-08-06 15:05:00|991.8|990.6|991.9|990.7|992.2|991|991.4|990.2|805
1754493000000|2025-08-06 15:10:00|991.7|990.5|990.7|989.5|991.9|990.7|990.4|989.2|1294
1754493300000|2025-08-06 15:15:00|990.8|989.6|990.2|989|990.9|989.7|989.2|988|1954
1754493600000|2025-08-06 15:20:00|990.1|988.9|989.9|988.7|990.7|989.5|989.7|988.5|553
1754493900000|2025-08-06 15:25:00|989.7|988.5|989.9|988.7|989.9|988.7|989.4|988.2|550
1754494200000|2025-08-06 15:30:00|989.8|988.6|990.4|989.2|990.9|989.7|989.7|988.5|804
1754494500000|2025-08-06 15:35:00|990.6|989.4|990.7|989.5|990.9|989.7|990.4|989.2|436
1754494800000|2025-08-06 15:40:00|990.6|989.4|990.2|989|990.6|989.4|989.9|988.7|673
1754495100000|2025-08-06 15:45:00|990.1|988.9|989.7|988.5|990.3|989.1|989.7|988.5|717
1754495400000|2025-08-06 15:50:00|989.6|988.4|989.1|987.9|989.7|988.5|988.9|987.7|741
1754495700000|2025-08-06 15:55:00|988.9|987.7|988.7|987.5|989.2|988|988.7|987.5|357
1754496000000|2025-08-06 16:00:00|988.6|987.4|988.4|987.2|989.2|988|988.4|987.2|521
1754496300000|2025-08-06 16:05:00|988.6|987.4|988.9|987.7|989.2|988|988.6|987.4|952
1754496600000|2025-08-06 16:10:00|989.1|987.9|988.6|987.4|989.1|987.9|988.4|987.2|414
1754496900000|2025-08-06 16:15:00|988.7|987.5|988.9|987.7|988.9|987.7|988.4|987.2|448
1754497200000|2025-08-06 16:20:00|989.1|987.9|989.2|988|989.4|988.2|988.9|987.7|601
1754497500000|2025-08-06 16:25:00|988.9|987.7|989.2|988|989.2|988|988.7|987.5|438
1754497800000|2025-08-06 16:30:00|989.1|987.9|989.6|988.4|990.2|989|988.9|987.7|709
1754498100000|2025-08-06 16:35:00|989.4|988.2|989.9|988.7|989.9|988.7|989.2|988|258
1754498400000|2025-08-06 16:40:00|989.7|988.5|990.2|989|990.4|989.2|989.4|988.2|544
1754498700000|2025-08-06 16:45:00|990.4|989.2|989.4|988.2|990.5|989.3|989.4|988.2|376
1754499000000|2025-08-06 16:50:00|989.2|988|989.1|987.9|989.4|988.2|988.9|987.7|395
1754499300000|2025-08-06 16:55:00|989.2|988|989.4|988.2|989.6|988.4|988.9|987.7|337
1754499600000|2025-08-06 17:00:00|989.2|988|988.6|987.4|989.4|988.2|988.4|987.2|399
1754499900000|2025-08-06 17:05:00|988.5|987.3|988.4|987.2|988.7|987.5|988.2|987|749
1754500200000|2025-08-06 17:10:00|988.2|987|988.4|987.2|988.7|987.5|988.2|987|373
1754500500000|2025-08-06 17:15:00|988.3|987.1|988.7|987.5|988.7|987.5|988.3|987.1|345
1754500800000|2025-08-06 17:20:00|988.9|987.7|989.4|988.2|989.4|988.2|988.9|987.7|307
1754501100000|2025-08-06 17:25:00|989.6|988.4|990.2|989|990.2|989|989.4|988.2|998
1754501400000|2025-08-06 17:30:00|989.9|988.7|990.2|989|990.2|989|989.9|988.7|320
1754501700000|2025-08-06 17:35:00|990.1|988.9|989.9|988.7|990.2|989|989.7|988.5|378
1754502000000|2025-08-06 17:40:00|990.3|989.1|990.7|989.5|991|989.8|990.2|989|750
1754502300000|2025-08-06 17:45:00|990.9|989.7|990.4|989.2|990.9|989.7|990.2|989|551
1754502600000|2025-08-06 17:50:00|990.7|989.5|990.5|989.3|990.7|989.5|990.4|989.2|269
1754502900000|2025-08-06 17:55:00|990.4|989.2|990.7|989.5|990.9|989.7|990.4|989.2|236
1754503200000|2025-08-06 18:00:00|990.6|989.4|990.7|989.5|991.4|990.2|990.4|989.2|735
1754503500000|2025-08-06 18:05:00|990.8|989.6|990.9|989.7|991.4|990.2|990.7|989.5|2102
1754503800000|2025-08-06 18:10:00|990.7|989.5|991.4|990.2|992.2|991|990.7|989.5|2725
1754504100000|2025-08-06 18:15:00|991.7|990.5|992.1|990.9|992.4|991.2|991.4|990.2|2641
1754524800000|2025-08-07 00:00:00|991.7|990.5|993.2|992|993.2|992|991.4|990.2|547
1754525100000|2025-08-07 00:05:00|993|991.8|992.2|991|993|991.8|991.7|990.5|203
1754525400000|2025-08-07 00:10:00|992|990.8|992|990.8|992.2|991|991.7|990.5|67
1754525700000|2025-08-07 00:15:00|992.1|990.9|991.7|990.5|992.1|990.9|991.4|990.2|85
1754526000000|2025-08-07 00:20:00|991.5|990.3|991.2|990|991.6|990.4|991.2|990|146
1754526300000|2025-08-07 00:25:00|991.3|990.1|991.7|990.5|991.7|990.5|990.9|989.7|111
1754526600000|2025-08-07 00:30:00|991.9|990.7|991.9|990.7|992.2|991|991.7|990.5|90
1754526900000|2025-08-07 00:35:00|991.7|990.5|991.7|990.5|991.7|990.5|991.4|990.2|72
1754527200000|2025-08-07 00:40:00|992|990.8|991.4|990.2|992|990.8|991.4|990.2|103
1754527500000|2025-08-07 00:45:00|991.5|990.3|991.7|990.5|991.9|990.7|991.4|990.2|20
1754527800000|2025-08-07 00:50:00|991.9|990.7|991.9|990.7|992|990.8|991.9|990.7|50
1754528100000|2025-08-07 00:55:00|992|990.8|992.5|991.3|992.5|991.3|991.9|990.7|46
1754528400000|2025-08-07 01:00:00|992.9|991.7|993.2|992|993.4|992.2|992.7|991.5|91
1754528700000|2025-08-07 01:05:00|993.3|992.1|993.2|992|993.5|992.3|992.8|991.6|155
1754529000000|2025-08-07 01:10:00|993.1|991.9|993.2|992|993.4|992.2|993|991.8|46
1754529300000|2025-08-07 01:15:00|993|991.8|993|991.8|993|991.8|992.9|991.7|26
1754529600000|2025-08-07 01:20:00|993.2|992|993.2|992|993.5|992.3|993.2|992|114
1754529900000|2025-08-07 01:25:00|993|991.8|993.2|992|993.2|992|992.7|991.5|235
1754530200000|2025-08-07 01:30:00|993|991.8|992.5|991.3|993|991.8|992.4|991.2|37
1754530500000|2025-08-07 01:35:00|992.4|991.2|992.2|991|992.7|991.5|992.2|991|68
1754530800000|2025-08-07 01:40:00|991.9|990.7|992.7|991.5|993|991.8|991.9|990.7|143
1754531100000|2025-08-07 01:45:00|992.2|991|992.5|991.3|992.7|991.5|992.2|991|48
1754531400000|2025-08-07 01:50:00|992.7|991.5|993|991.8|993|991.8|992.7|991.5|16
1754531700000|2025-08-07 01:55:00|993.2|992|992.7|991.5|993.2|992|992.7|991.5|22
1754532000000|2025-08-07 02:00:00|992.9|991.7|992.7|991.5|993|991.8|992.7|991.5|134
1754532300000|2025-08-07 02:05:00|992.6|991.4|992.7|991.5|992.7|991.5|992.5|991.3|13
1754532600000|2025-08-07 02:10:00|992.8|991.6|992.7|991.5|993|991.8|992.7|991.5|37
1754532900000|2025-08-07 02:15:00|992.9|991.7|992.7|991.5|992.9|991.7|992.6|991.4|29
1754533200000|2025-08-07 02:20:00|992.6|991.4|992.5|991.3|992.6|991.4|992.5|991.3|2
1754533500000|2025-08-07 02:25:00|992.4|991.2|992.8|991.6|992.9|991.7|992.4|991.2|88
1754533800000|2025-08-07 02:30:00|992.7|991.5|993|991.8|993|991.8|992.2|991|188
1754534100000|2025-08-07 02:35:00|993.3|992.1|993.5|992.3|993.5|992.3|993.3|992.1|211
1754534400000|2025-08-07 02:40:00|993.4|992.2|993.5|992.3|993.7|992.5|993.4|992.2|67
1754534700000|2025-08-07 02:45:00|993.4|992.2|992.7|991.5|993.4|992.2|992.5|991.3|77
1754535000000|2025-08-07 02:50:00|992.8|991.6|993.2|992|993.2|992|992.3|991.1|39
1754535300000|2025-08-07 02:55:00|993.3|992.1|993.1|991.9|993.3|992.1|993|991.8|11
1754535600000|2025-08-07 03:00:00|993|991.8|992.5|991.3|993.2|992|992.5|991.3|27
1754535900000|2025-08-07 03:05:00|992.6|991.4|992.7|991.5|993|991.8|992.5|991.3|26
1754536200000|2025-08-07 03:10:00|992.6|991.4|992.8|991.6|993|991.8|992.6|991.4|253
1754536500000|2025-08-07 03:15:00|992.7|991.5|993|991.8|993|991.8|992.7|991.5|7
1754536800000|2025-08-07 03:20:00|992.9|991.7|992.9|991.7|993|991.8|992.7|991.5|11
1754537100000|2025-08-07 03:25:00|993|991.8|993.2|992|993.3|992.1|992.7|991.5|54
1754537400000|2025-08-07 03:30:00|993.1|991.9|993.1|991.9|993.1|991.9|993|991.8|4
1754537700000|2025-08-07 03:35:00|993|991.8|992.9|991.7|993.2|992|992.8|991.6|6
1754538000000|2025-08-07 03:40:00|993|991.8|993.1|991.9|993.3|992.1|993|991.8|143
1754538300000|2025-08-07 03:45:00|993.3|992.1|993.5|992.3|993.8|992.6|993.2|992|8
1754538900000|2025-08-07 03:55:00|993.6|992.4|993.5|992.3|993.6|992.4|993.5|992.3|6
1754539200000|2025-08-07 04:00:00|993.4|992.2|993.3|992.1|993.4|992.2|993.3|992.1|66
1754539500000|2025-08-07 04:05:00|993.4|992.2|993.3|992.1|993.5|992.3|993.2|992|2
1754539800000|2025-08-07 04:10:00|993.2|992|993|991.8|993.3|992.1|993|991.8|3
1754540100000|2025-08-07 04:15:00|993.1|991.9|993.2|992|993.3|992.1|993.1|991.9|1
1754540400000|2025-08-07 04:20:00|993.1|991.9|993|991.8|993.1|991.9|993|991.8|2
1754540700000|2025-08-07 04:25:00|993.1|991.9|993|991.8|993.1|991.9|993|991.8|8
1754541000000|2025-08-07 04:30:00|993.1|991.9|993|991.8|993.2|992|993|991.8|30
1754541300000|2025-08-07 04:35:00|993.1|991.9|993.3|992.1|993.3|992.1|993|991.8|25
1754541600000|2025-08-07 04:40:00|||||||||3
1754541900000|2025-08-07 04:45:00|||||||||15
1754542200000|2025-08-07 04:50:00|993.2|992|993.3|992.1|993.3|992.1|993.2|992|2
1754542500000|2025-08-07 04:55:00|993.1|991.9|993.2|992|993.2|992|993|991.8|75
1754542800000|2025-08-07 05:00:00|993.1|991.9|993.2|992|993.2|992|993.1|991.9|14
1754543100000|2025-08-07 05:05:00|993.3|992.1|993.3|992.1|993.3|992.1|993.3|992.1|42
1754543400000|2025-08-07 05:10:00|993.2|992|993|991.8|993.2|992|993|991.8|10
1754543700000|2025-08-07 05:15:00|993.1|991.9|993.2|992|993.2|992|993.1|991.9|4
1754544000000|2025-08-07 05:20:00|993.3|992.1|993.2|992|993.3|992.1|993.2|992|1
1754544300000|2025-08-07 05:25:00|993.5|992.3|993.6|992.4|993.7|992.5|993.5|992.3|212
1754544600000|2025-08-07 05:30:00|993.7|992.5|993.3|992.1|993.7|992.5|993.2|992|88
1754544900000|2025-08-07 05:35:00|993.2|992|993.1|991.9|993.4|992.2|993|991.8|10
1754545200000|2025-08-07 05:40:00|993|991.8|993|991.8|993.2|992|992.9|991.7|17
1754545500000|2025-08-07 05:45:00|993.1|991.9|993.2|992|993.3|992.1|993.1|991.9|11
1754545800000|2025-08-07 05:50:00|993|991.8|993|991.8|993.3|992.1|993|991.8|28
1754546100000|2025-08-07 05:55:00|993.2|992|992.8|991.6|993.3|992.1|992.5|991.3|262
1754546400000|2025-08-07 06:00:00|993|991.8|993|991.8|993.3|992.1|992.9|991.7|39
1754546700000|2025-08-07 06:05:00|992.9|991.7|993.1|991.9|993.2|992|992.9|991.7|22
1754547000000|2025-08-07 06:10:00|993|991.8|993.3|992.1|993.5|992.3|993|991.8|16
1754547300000|2025-08-07 06:15:00|993.2|992|993.4|992.2|993.5|992.3|993.2|992|7
1754547600000|2025-08-07 06:20:00|993.5|992.3|993.5|992.3|993.6|992.4|993.4|992.2|52
1754547900000|2025-08-07 06:25:00|993.6|992.4|993.4|992.2|993.7|992.5|993.4|992.2|18
1754548200000|2025-08-07 06:30:00|993.3|992.1|993.3|992.1|993.3|992.1|993.2|992|4
1754548500000|2025-08-07 06:35:00|993.2|992|993.1|991.9|993.3|992.1|992.9|991.7|147
1754548800000|2025-08-07 06:40:00|993|991.8|993.1|991.9|993.3|992.1|992.8|991.6|84
1754549100000|2025-08-07 06:45:00|993|991.8|993.4|992.2|993.5|992.3|993|991.8|63
1754549400000|2025-08-07 06:50:00|993.5|992.3|993.4|992.2|993.5|992.3|993.3|992.1|19
1754549700000|2025-08-07 06:55:00|993.3|992.1|993.3|992.1|993.7|992.5|993.2|992|10
1754550000000|2025-08-07 07:00:00|993.2|992|992.8|991.6|993.3|992.1|992.5|991.3|79
1754550300000|2025-08-07 07:05:00|993|991.8|992.8|991.6|993|991.8|992.5|991.3|320
1754550600000|2025-08-07 07:10:00|992.7|991.5|992.5|991.3|992.8|991.6|992.5|991.3|341
1754550900000|2025-08-07 07:15:00|992.6|991.4|993|991.8|993|991.8|992.6|991.4|72
1754551200000|2025-08-07 07:20:00|992.9|991.7|992.6|991.4|993|991.8|992.5|991.3|174
1754551500000|2025-08-07 07:25:00|992.7|991.5|992.3|991.1|992.8|991.6|991.9|990.7|202
1754551800000|2025-08-07 07:30:00|992.2|991|991.3|990.1|992.2|991|991|989.8|551
1754552100000|2025-08-07 07:35:00|991.2|990|991.3|990.1|991.3|990.1|990.8|989.6|52
1754552400000|2025-08-07 07:40:00|991.2|990|990.8|989.6|991.3|990.1|990.8|989.6|84
1754552700000|2025-08-07 07:45:00|990.7|989.5|990.8|989.6|991|989.8|990.6|989.4|59
1754553000000|2025-08-07 07:50:00|990.7|989.5|991.3|990.1|991.3|990.1|990.6|989.4|86
1754553300000|2025-08-07 07:55:00|991.4|990.2|991.5|990.3|991.5|990.3|991.3|990.1|20
1754553600000|2025-08-07 08:00:00|991.4|990.2|991.2|990|991.4|990.2|991.1|989.9|18
1754553900000|2025-08-07 08:05:00|991.1|989.9|990.8|989.6|991.1|989.9|990.8|989.6|58
1754554200000|2025-08-07 08:10:00|990.5|989.3|990.8|989.6|991|989.8|990.5|989.3|19
1754554500000|2025-08-07 08:15:00|990.7|989.5|990.9|989.7|991|989.8|990.6|989.4|8
1754554800000|2025-08-07 08:20:00|991|989.8|990.5|989.3|991|989.8|990.3|989.1|101
1754555100000|2025-08-07 08:25:00|||||||||10
1754555400000|2025-08-07 08:30:00|||||||||98
1754555700000|2025-08-07 08:35:00|990.7|989.5|990.7|989.5|990.7|989.5|990.7|989.5|14
1754556000000|2025-08-07 08:40:00|990.6|989.4|990.8|989.6|990.8|989.6|990.5|989.3|16
1754556300000|2025-08-07 08:45:00|990.7|989.5|990.8|989.6|991|989.8|990.5|989.3|50
1754556600000|2025-08-07 08:50:00|991|989.8|990.8|989.6|991|989.8|990.7|989.5|8
1754556900000|2025-08-07 08:55:00|990.7|989.5|990.5|989.3|990.8|989.6|990.5|989.3|86
1754557200000|2025-08-07 09:00:00|990.3|989.1|990|988.8|990.5|989.3|990|988.8|62
1754557500000|2025-08-07 09:05:00|990.2|989|990.3|989.1|990.3|989.1|990|988.8|41
1754557800000|2025-08-07 09:10:00|990.5|989.3|990.8|989.6|990.8|989.6|990.5|989.3|69
1754558100000|2025-08-07 09:15:00|991|989.8|991.5|990.3|991.8|990.6|991|989.8|51
1754558400000|2025-08-07 09:20:00|991.4|990.2|991.6|990.4|991.7|990.5|991.3|990.1|66
1754558700000|2025-08-07 09:25:00|991.8|990.6|991.5|990.3|991.8|990.6|991.3|990.1|117
1754559000000|2025-08-07 09:30:00|991.4|990.2|991.3|990.1|991.5|990.3|991|989.8|37
1754559300000|2025-08-07 09:35:00|991.1|989.9|991|989.8|991.3|990.1|991|989.8|40
1754559600000|2025-08-07 09:40:00|990.9|989.7|990.8|989.6|991|989.8|990.8|989.6|74
1754559900000|2025-08-07 09:45:00|990.6|989.4|990.8|989.6|990.9|989.7|990.5|989.3|15
1754560200000|2025-08-07 09:50:00|990.9|989.7|991.3|990.1|991.3|990.1|990.8|989.6|77
1754560500000|2025-08-07 09:55:00|991.5|990.3|991.3|990.1|992|990.8|991.3|990.1|642
1754560800000|2025-08-07 10:00:00|991.5|990.3|991.8|990.6|991.8|990.6|991.3|990.1|49
1754561100000|2025-08-07 10:05:00|991.9|990.7|991.9|990.7|991.9|990.7|991.8|990.6|15
1754561400000|2025-08-07 10:10:00|992|990.8|991.5|990.3|992|990.8|991.5|990.3|42
1754561700000|2025-08-07 10:15:00|991.3|990.1|991.3|990.1|991.5|990.3|991.3|990.1|36
1754562000000|2025-08-07 10:20:00|991.4|990.2|991.1|989.9|991.4|990.2|991|989.8|20
1754562300000|2025-08-07 10:25:00|990.8|989.6|990.8|989.6|991.1|989.9|990.7|989.5|97
1754562600000|2025-08-07 10:30:00|990.9|989.7|990.7|989.5|990.9|989.7|990.6|989.4|46
1754562900000|2025-08-07 10:35:00|990.6|989.4|990.8|989.6|990.8|989.6|990.6|989.4|6
1754563200000|2025-08-07 10:40:00|991|989.8|991.1|989.9|991.3|990.1|991|989.8|17
1754563500000|2025-08-07 10:45:00|991.2|990|991.1|989.9|991.3|990.1|991|989.8|36
1754563800000|2025-08-07 10:50:00|990.9|989.7|990.8|989.6|991|989.8|990.8|989.6|64
1754564100000|2025-08-07 10:55:00|990.9|989.7|991|989.8|991.1|989.9|990.8|989.6|13
1754564400000|2025-08-07 11:00:00|991.1|989.9|990.8|989.6|991.5|990.3|990.8|989.6|33
1754564700000|2025-08-07 11:05:00|990.9|989.7|991.3|990.1|991.3|990.1|990.9|989.7|31
1754565000000|2025-08-07 11:10:00|991.4|990.2|991.1|989.9|991.5|990.3|991|989.8|25
1754565300000|2025-08-07 11:15:00|991.3|990.1|991.6|990.4|991.6|990.4|991.3|990.1|22
1754565600000|2025-08-07 11:20:00|991.5|990.3|991.5|990.3|991.6|990.4|991.3|990.1|21
1754565900000|2025-08-07 11:25:00|991.6|990.4|991.3|990.1|991.6|990.4|991.1|989.9|101
1754566200000|2025-08-07 11:30:00|991.2|990|991.3|990.1|991.7|990.5|991.2|990|37
1754566500000|2025-08-07 11:35:00|991.4|990.2|991.6|990.4|991.6|990.4|990.8|989.6|196
1754566800000|2025-08-07 11:40:00|991.5|990.3|992.1|990.9|992.3|991.1|991.3|990.1|176
1754567100000|2025-08-07 11:45:00|992.2|991|992.8|991.6|993|991.8|992.2|991|222
1754567400000|2025-08-07 11:50:00|992.7|991.5|993|991.8|993|991.8|992.7|991.5|93
1754567700000|2025-08-07 11:55:00|993.1|991.9|993|991.8|993.1|991.9|992.7|991.5|159
1754568000000|2025-08-07 12:00:00|993.1|991.9|993.2|992|993.6|992.4|993|991.8|433
1754568300000|2025-08-07 12:05:00|993.3|992.1|994.1|992.9|994.5|993.3|993|991.8|590
1754568600000|2025-08-07 12:10:00|994.2|993|994|992.8|994.3|993.1|994|992.8|452
1754568900000|2025-08-07 12:15:00|993.8|992.6|994.6|993.4|994.8|993.6|993.8|992.6|346
1754569200000|2025-08-07 12:20:00|994.7|993.5|994.4|993.2|995.1|993.9|994.3|993.1|295
1754569500000|2025-08-07 12:25:00|994.3|993.1|994.1|992.9|994.3|993.1|994|992.8|163
1754569800000|2025-08-07 12:30:00|994.2|993|995.1|993.9|995.3|994.1|994.1|992.9|211
1754570100000|2025-08-07 12:35:00|995.2|994|996|994.8|996|994.8|994.9|993.7|344
1754570400000|2025-08-07 12:40:00|996.1|994.9|995.6|994.4|996.3|995.1|995.6|994.4|557
1754573400000|2025-08-07 13:30:00|995.7|994.5|995.3|994.1|996|994.8|994.5|993.3|2660
1754573700000|2025-08-07 13:35:00|995.6|994.4|995.3|994.1|996.8|995.6|995|993.8|1862
1754574000000|2025-08-07 13:40:00|995.5|994.3|995.3|994.1|996.1|994.9|994.8|993.6|2202
1754574300000|2025-08-07 13:45:00|995.2|994|994.1|992.9|995.4|994.2|993.7|992.5|1824
1754574600000|2025-08-07 13:50:00|994.2|993|994.9|993.7|994.9|993.7|993.9|992.7|969
1754574900000|2025-08-07 13:55:00|994.8|993.6|995.6|994.4|995.8|994.6|994.6|993.4|550
1754575200000|2025-08-07 14:00:00|995.7|994.5|995.1|993.9|995.8|994.6|995.1|993.9|916
1754575500000|2025-08-07 14:05:00|995|993.8|995.3|994.1|995.3|994.1|994.6|993.4|768
1754575800000|2025-08-07 14:10:00|995.1|993.9|994.8|993.6|995.3|994.1|994.3|993.1|566
1754576100000|2025-08-07 14:15:00|994.6|993.4|996.1|994.9|996.1|994.9|994.3|993.1|419
1754576400000|2025-08-07 14:20:00|996|994.8|995.5|994.3|996.1|994.9|995|993.8|518
1754576700000|2025-08-07 14:25:00|995.6|994.4|995.6|994.4|996.1|994.9|994.8|993.6|751
1754577000000|2025-08-07 14:30:00|995.8|994.6|997|995.8|997|995.8|995.8|994.6|390
1754577300000|2025-08-07 14:35:00|997.1|995.9|996.6|995.4|997.1|995.9|996.3|995.1|573
1754577600000|2025-08-07 14:40:00|996.5|995.3|997.3|996.1|997.6|996.4|996.1|994.9|603
1754577900000|2025-08-07 14:45:00|997.4|996.2|997.8|996.6|998|996.8|997.1|995.9|1146
1754578200000|2025-08-07 14:50:00|997.7|996.5|996.6|995.4|997.7|996.5|996.5|995.3|485
1754578500000|2025-08-07 14:55:00|996.8|995.6|996.3|995.1|996.8|995.6|995.8|994.6|557
1754578800000|2025-08-07 15:00:00|996.5|995.3|997.1|995.9|997.8|996.6|996.5|995.3|759
1754579100000|2025-08-07 15:05:00|997.2|996|997|995.8|997.3|996.1|996.8|995.6|403
1754579400000|2025-08-07 15:10:00|997.1|995.9|996.3|995.1|997.1|995.9|996.1|994.9|466
1754579700000|2025-08-07 15:15:00|996.4|995.2|997.6|996.4|997.6|996.4|996.3|995.1|351
1754580000000|2025-08-07 15:20:00|997.5|996.3|997.3|996.1|997.6|996.4|997|995.8|291
1754580300000|2025-08-07 15:25:00|997.5|996.3|997.9|996.7|998.4|997.2|997.3|996.1|664
1754580600000|2025-08-07 15:30:00|997.8|996.6|998.3|997.1|998.3|997.1|997.6|996.4|603
1754580900000|2025-08-07 15:35:00|998.2|997|998.6|997.4|998.6|997.4|997.8|996.6|472
1754581200000|2025-08-07 15:40:00|998.5|997.3|998.6|997.4|998.6|997.4|997.8|996.6|792
1754581500000|2025-08-07 15:45:00|998.3|997.1|998.5|997.3|998.6|997.4|998.3|997.1|589
1754581800000|2025-08-07 15:50:00|998.6|997.4|998.8|997.6|998.8|997.6|998.6|997.4|155
1754582100000|2025-08-07 15:55:00|999|997.8|998.6|997.4|999.1|997.9|998.3|997.1|440
1754582400000|2025-08-07 16:00:00|998.7|997.5|998.8|997.6|998.8|997.6|998.3|997.1|244
1754582700000|2025-08-07 16:05:00|999.1|997.9|998.8|997.6|999.2|998|998.6|997.4|365
1754583000000|2025-08-07 16:10:00|998.9|997.7|998.3|997.1|998.9|997.7|998.3|997.1|507
1754583300000|2025-08-07 16:15:00|998.5|997.3|998.8|997.6|998.8|997.6|998.3|997.1|659
1754583600000|2025-08-07 16:20:00|998.6|997.4|998.6|997.4|998.8|997.6|998.3|997.1|687
1754583900000|2025-08-07 16:25:00|998.8|997.6|998.8|997.6|998.8|997.6|998.6|997.4|2616
1754584200000|2025-08-07 16:30:00|998.6|997.4|998.8|997.6|999.1|997.9|998.6|997.4|203
1754584500000|2025-08-07 16:35:00|999|997.8|999|997.8|999.3|998.1|999|997.8|256
1754584800000|2025-08-07 16:40:00|999.1|997.9|999.8|998.6|999.8|998.6|998.8|997.6|529
1754585100000|2025-08-07 16:45:00|1000.1|998.9|1001.3|1000.1|1001.3|1000.1|999.8|998.6|582
1754585400000|2025-08-07 16:50:00|1001.1|999.9|1001.1|999.9|1001.3|1000.1|1001|999.8|426
1754585700000|2025-08-07 16:55:00|1001|999.8|1000.8|999.6|1001.1|999.9|1000.8|999.6|496
1754586000000|2025-08-07 17:00:00|1001|999.8|1000.6|999.4|1001.1|999.9|1000.3|999.1|619
1754586300000|2025-08-07 17:05:00|1000.5|999.3|1000.3|999.1|1000.8|999.6|1000.3|999.1|357
1754586600000|2025-08-07 17:10:00|1000.4|999.2|1000.8|999.6|1001.5|1000.3|1000.3|999.1|436
1754586900000|2025-08-07 17:15:00|1000.7|999.5|1000.6|999.4|1001|999.8|1000.5|999.3|667
1754587200000|2025-08-07 17:20:00|1000.5|999.3|1000.8|999.6|1001.1|999.9|1000.5|999.3|443
1754587500000|2025-08-07 17:25:00|1000.6|999.4|1000.3|999.1|1000.8|999.6|1000.3|999.1|519
1754587800000|2025-08-07 17:30:00|1000|998.8|1000.3|999.1|1000.3|999.1|999.8|998.6|1056
1754588100000|2025-08-07 17:35:00|1000.1|998.9|999.6|998.4|1000.3|999.1|999.5|998.3|466
1754588400000|2025-08-07 17:40:00|999.3|998.1|999.6|998.4|999.8|998.6|999.3|998.1|535
1754588700000|2025-08-07 17:45:00|999.5|998.3|999.3|998.1|999.5|998.3|999.1|997.9|592
1754589000000|2025-08-07 17:50:00|999.5|998.3|999.5|998.3|999.6|998.4|999.1|997.9|813
1754589300000|2025-08-07 17:55:00|999.6|998.4|999.3|998.1|999.8|998.6|999.3|998.1|521
1754589600000|2025-08-07 18:00:00|999.6|998.4|1000.8|999.6|1000.9|999.7|999.6|998.4|779
1754589900000|2025-08-07 18:05:00|1000.6|999.4|1001.1|999.9|1001.3|1000.1|1000.5|999.3|1004
1754590200000|2025-08-07 18:10:00|1001.3|1000.1|1001.1|999.9|1001.3|1000.1|1000.4|999.2|4013
1754590500000|2025-08-07 18:15:00|1001.3|1000.1|1001.6|1000.4|1001.6|1000.4|1001|999.8|2351
1754611200000|2025-08-08 00:00:00|1001.3|1000.1|1002.9|1001.7|1003.8|1002.6|1001.3|1000.1|373
1754611500000|2025-08-08 00:05:00|1003.1|1001.9|1003|1001.8|1003.4|1002.2|1002.3|1001.1|175
1754611800000|2025-08-08 00:10:00|1003.1|1001.9|1002.8|1001.6|1003.1|1001.9|1002.8|1001.6|40
1754612100000|2025-08-08 00:15:00|1002.9|1001.7|1002.9|1001.7|1002.9|1001.7|1002.8|1001.6|11
1754612400000|2025-08-08 00:20:00|1003.1|1001.9|1002.8|1001.6|1003.1|1001.9|1002.8|1001.6|43
1754612700000|2025-08-08 00:25:00|1002.9|1001.7|1002.9|1001.7|1002.9|1001.7|1002.7|1001.5|30
1754613000000|2025-08-08 00:30:00|1002.8|1001.6|1002.9|1001.7|1002.9|1001.7|1002.8|1001.6|14
1754613300000|2025-08-08 00:35:00|1002.8|1001.6|1003.1|1001.9|1003.1|1001.9|1002.8|1001.6|245
1754613600000|2025-08-08 00:40:00|1003.4|1002.2|1003.5|1002.3|1003.6|1002.4|1003.3|1002.1|66
1754613900000|2025-08-08 00:45:00|1003.4|1002.2|1003.1|1001.9|1003.4|1002.2|1003.1|1001.9|50
1754614200000|2025-08-08 00:50:00|1003.2|1002|1003.9|1002.7|1003.9|1002.7|1003.2|1002|66
1754614500000|2025-08-08 00:55:00|||||||||38
1754614800000|2025-08-08 01:00:00|1004|1002.8|1003.9|1002.7|1004.1|1002.9|1003.9|1002.7|115
1754615100000|2025-08-08 01:05:00|1003.8|1002.6|1003.9|1002.7|1003.9|1002.7|1003.6|1002.4|81
1754615400000|2025-08-08 01:10:00|1003.8|1002.6|1004.3|1003.1|1004.4|1003.2|1003.6|1002.4|68
1754615700000|2025-08-08 01:15:00|1004.1|1002.9|1003.6|1002.4|1004.2|1003|1003.6|1002.4|48
1754616000000|2025-08-08 01:20:00|1003.4|1002.2|1003.6|1002.4|1003.6|1002.4|1003.4|1002.2|18
1754616300000|2025-08-08 01:25:00|1003.5|1002.3|1003.6|1002.4|1003.6|1002.4|1003.4|1002.2|15
1754616600000|2025-08-08 01:30:00|1003.7|1002.5|1003.6|1002.4|1003.9|1002.7|1003.6|1002.4|48
1754616900000|2025-08-08 01:35:00|1003.4|1002.2|1003.4|1002.2|1003.5|1002.3|1003.4|1002.2|103
1754617200000|2025-08-08 01:40:00|||||||||3
1754617500000|2025-08-08 01:45:00|1003.3|1002.1|1003.1|1001.9|1003.3|1002.1|1003.1|1001.9|67
1754617800000|2025-08-08 01:50:00|1003.3|1002.1|1003.1|1001.9|1003.3|1002.1|1003.1|1001.9|21
1754618100000|2025-08-08 01:55:00|1003.3|1002.1|1003.1|1001.9|1003.3|1002.1|1003.1|1001.9|102
1754618400000|2025-08-08 02:00:00|1002.9|1001.7|1003.4|1002.2|1003.4|1002.2|1002.9|1001.7|43
1754618700000|2025-08-08 02:05:00|||||||||2
1754619000000|2025-08-08 02:10:00|1003.3|1002.1|1003.2|1002|1003.3|1002.1|1002.9|1001.7|31
1754619300000|2025-08-08 02:15:00|||||||||5
1754619600000|2025-08-08 02:20:00|1003.4|1002.2|1003.2|1002|1003.4|1002.2|1003.2|1002|115
1754619900000|2025-08-08 02:25:00|1003.1|1001.9|1003.2|1002|1003.2|1002|1002.9|1001.7|114
1754620200000|2025-08-08 02:30:00|||||||||43
1754620500000|2025-08-08 02:35:00|1003.3|1002.1|1003.5|1002.3|1003.7|1002.5|1003.3|1002.1|98
1754620800000|2025-08-08 02:40:00|1003.4|1002.2|1003.4|1002.2|1003.7|1002.5|1003.2|1002|38
1754621100000|2025-08-08 02:45:00|1003.3|1002.1|1003.2|1002|1003.4|1002.2|1003.2|1002|27
1754621400000|2025-08-08 02:50:00|1003.4|1002.2|1003.4|1002.2|1003.4|1002.2|1003.4|1002.2|18
1754621700000|2025-08-08 02:55:00|1003.2|1002|1003.4|1002.2|1003.4|1002.2|1003.2|1002|63
1754622000000|2025-08-08 03:00:00|1003.3|1002.1|1003.4|1002.2|1003.4|1002.2|1003.2|1002|80
1754622300000|2025-08-08 03:05:00|1003.2|1002|1003.2|1002|1003.2|1002|1003.2|1002|21
1754622600000|2025-08-08 03:10:00|1003.3|1002.1|1003.3|1002.1|1003.3|1002.1|1003.2|1002|13
1754622900000|2025-08-08 03:15:00|1003.2|1002|1003.5|1002.3|1003.7|1002.5|1003.2|1002|66
1754623200000|2025-08-08 03:20:00|1003.4|1002.2|1003.9|1002.7|1004|1002.8|1003.4|1002.2|147
1754623500000|2025-08-08 03:25:00|1004|1002.8|1004.2|1003|1004.2|1003|1004|1002.8|44
1754623800000|2025-08-08 03:30:00|1004.3|1003.1|1004.7|1003.5|1004.9|1003.7|1004.2|1003|175
1754624100000|2025-08-08 03:35:00|1004.6|1003.4|1004.4|1003.2|1004.7|1003.5|1004.4|1003.2|17
1754624400000|2025-08-08 03:40:00|1004.2|1003|1004.4|1003.2|1004.4|1003.2|1004.2|1003|8
1754624700000|2025-08-08 03:45:00|||||||||1
1754625000000|2025-08-08 03:50:00|1004.3|1003.1|1004.2|1003|1004.3|1003.1|1004.2|1003|5
1754625300000|2025-08-08 03:55:00|1004.3|1003.1|1004.3|1003.1|1004.3|1003.1|1004.2|1003|13
1754625600000|2025-08-08 04:00:00|1004.2|1003|1004.2|1003|1004.3|1003.1|1004.2|1003|1
1754625900000|2025-08-08 04:05:00|1004.1|1002.9|1004.2|1003|1004.2|1003|1004.1|1002.9|4
1754626500000|2025-08-08 04:15:00|||||||||1
1754626800000|2025-08-08 04:20:00|1004|1002.8|1004.2|1003|1004.2|1003|1004|1002.8|8
1754627100000|2025-08-08 04:25:00|||||||||13
1754627400000|2025-08-08 04:30:00|1004.1|1002.9|1003.9|1002.7|1004.1|1002.9|1003.9|1002.7|1
1754627700000|2025-08-08 04:35:00|||||||||5
1754628000000|2025-08-08 04:40:00|||||||||1
1754628300000|2025-08-08 04:45:00|1003.8|1002.6|1003.7|1002.5|1003.8|1002.6|1003.7|1002.5|12
1754628600000|2025-08-08 04:50:00|||||||||1
1754629500000|2025-08-08 05:05:00|||||||||3
1754629800000|2025-08-08 05:10:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|16
1754630100000|2025-08-08 05:15:00|||||||||2
1754630400000|2025-08-08 05:20:00|1004|1002.8|1003.9|1002.7|1004.1|1002.9|1003.9|1002.7|8
1754630700000|2025-08-08 05:25:00|1003.8|1002.6|1003.4|1002.2|1003.9|1002.7|1003.4|1002.2|118
1754631000000|2025-08-08 05:30:00|1003.3|1002.1|1003.7|1002.5|1003.7|1002.5|1003.3|1002.1|61
1754631300000|2025-08-08 05:35:00|||||||||2
1754631600000|2025-08-08 05:40:00|||||||||67
1754631900000|2025-08-08 05:45:00|1003.4|1002.2|1003.4|1002.2|1003.7|1002.5|1003.4|1002.2|62
1754632200000|2025-08-08 05:50:00|1003.5|1002.3|1003.4|1002.2|1003.7|1002.5|1003.2|1002|40
1754632500000|2025-08-08 05:55:00|1003.7|1002.5|1003.7|1002.5|1003.7|1002.5|1003.7|1002.5|7
1754632800000|2025-08-08 06:00:00|1004.3|1003.1|1004.2|1003|1004.6|1003.4|1004.2|1003|60
1754633100000|2025-08-08 06:05:00|1004.1|1002.9|1004.2|1003|1004.2|1003|1003.9|1002.7|98
1754633400000|2025-08-08 06:10:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.7|1002.5|47
1754633700000|2025-08-08 06:15:00|1004.2|1003|1003.9|1002.7|1004.2|1003|1003.9|1002.7|15
1754634300000|2025-08-08 06:25:00|1003.7|1002.5|1003.7|1002.5|1003.9|1002.7|1003.7|1002.5|7
1754634600000|2025-08-08 06:30:00|1003.9|1002.7|1004.4|1003.2|1004.4|1003.2|1003.7|1002.5|216
1754634900000|2025-08-08 06:35:00|1004.5|1003.3|1004.1|1002.9|1004.6|1003.4|1004|1002.8|155
1754635200000|2025-08-08 06:40:00|1004|1002.8|1004.1|1002.9|1004.3|1003.1|1003.9|1002.7|9
1754635500000|2025-08-08 06:45:00|1004|1002.8|1003.8|1002.6|1004.2|1003|1003.8|1002.6|21
1754635800000|2025-08-08 06:50:00|1003.7|1002.5|1003.7|1002.5|1003.7|1002.5|1003.6|1002.4|5
1754636100000|2025-08-08 06:55:00|1003.8|1002.6|1003.9|1002.7|1003.9|1002.7|1003.6|1002.4|8
1754636400000|2025-08-08 07:00:00|1003.8|1002.6|1002.7|1001.5|1003.9|1002.7|1002.6|1001.4|303
1754636700000|2025-08-08 07:05:00|1002.8|1001.6|1002.9|1001.7|1002.9|1001.7|1002.7|1001.5|40
1754637000000|2025-08-08 07:10:00|1002.8|1001.6|1002.9|1001.7|1002.9|1001.7|1002.4|1001.2|51
1754637300000|2025-08-08 07:15:00|1003.1|1001.9|1003.4|1002.2|1003.4|1002.2|1003.1|1001.9|110
1754637600000|2025-08-08 07:20:00|1003.3|1002.1|1003.7|1002.5|1003.7|1002.5|1003.3|1002.1|28
1754637900000|2025-08-08 07:25:00|1003.9|1002.7|1003.9|1002.7|1003.9|1002.7|1003.6|1002.4|37
1754638200000|2025-08-08 07:30:00|1003.7|1002.5|1004.4|1003.2|1004.4|1003.2|1003.3|1002.1|46
1754638500000|2025-08-08 07:35:00|1004.3|1003.1|1004.9|1003.7|1004.9|1003.7|1004.3|1003.1|86
1754638800000|2025-08-08 07:40:00|1004.7|1003.5|1004.1|1002.9|1004.8|1003.6|1004.1|1002.9|92
1754639100000|2025-08-08 07:45:00|1004.2|1003|1004.4|1003.2|1004.4|1003.2|1004.1|1002.9|16
1754639400000|2025-08-08 07:50:00|1004.6|1003.4|1004.9|1003.7|1004.9|1003.7|1004.6|1003.4|33
1754639700000|2025-08-08 07:55:00|1004.8|1003.6|1004.9|1003.7|1004.9|1003.7|1004.7|1003.5|23
1754640000000|2025-08-08 08:00:00|1004.7|1003.5|1004.4|1003.2|1004.7|1003.5|1004.2|1003|19
1754640300000|2025-08-08 08:05:00|1004.6|1003.4|1004.9|1003.7|1004.9|1003.7|1004.6|1003.4|14
1754640600000|2025-08-08 08:10:00|1004.7|1003.5|1004.7|1003.5|1004.9|1003.7|1004.7|1003.5|42
1754640900000|2025-08-08 08:15:00|1004.6|1003.4|1004.9|1003.7|1004.9|1003.7|1004.4|1003.2|51
1754641200000|2025-08-08 08:20:00|1004.7|1003.5|1004.6|1003.4|1004.7|1003.5|1004.4|1003.2|31
1754641500000|2025-08-08 08:25:00|1004.4|1003.2|1004.4|1003.2|1004.4|1003.2|1004.3|1003.1|121
1754641800000|2025-08-08 08:30:00|1004.2|1003|1003.2|1002|1004.2|1003|1003.1|1001.9|89
1754642100000|2025-08-08 08:35:00|1002.9|1001.7|1002.4|1001.2|1002.9|1001.7|1002.4|1001.2|123
1754642400000|2025-08-08 08:40:00|1002.6|1001.4|1001.9|1000.7|1002.7|1001.5|1001.9|1000.7|296
1754642700000|2025-08-08 08:45:00|1001.7|1000.5|1001.7|1000.5|1001.9|1000.7|1001.4|1000.2|150
1754643000000|2025-08-08 08:50:00|1001.5|1000.3|1001.7|1000.5|1001.9|1000.7|1001.5|1000.3|99
1754643300000|2025-08-08 08:55:00|1001.8|1000.6|1001.5|1000.3|1001.9|1000.7|1001.4|1000.2|8
1754643600000|2025-08-08 09:00:00|1001.6|1000.4|1001.9|1000.7|1001.9|1000.7|1001.6|1000.4|129
1754643900000|2025-08-08 09:05:00|1001.8|1000.6|1001.9|1000.7|1001.9|1000.7|1001.7|1000.5|16
1754644200000|2025-08-08 09:10:00|1002.2|1001|1002.4|1001.2|1002.4|1001.2|1002.2|1001|33
1754644500000|2025-08-08 09:15:00|1002.3|1001.1|1001.4|1000.2|1002.3|1001.1|1001.2|1000|126
1754644800000|2025-08-08 09:20:00|1001.2|1000|1000.9|999.7|1001.3|1000.1|1000.8|999.6|119
1754645100000|2025-08-08 09:25:00|1000.7|999.5|1000.9|999.7|1000.9|999.7|1000.7|999.5|132
1754645400000|2025-08-08 09:30:00|1000.7|999.5|1000.2|999|1000.7|999.5|1000.2|999|90
1754645700000|2025-08-08 09:35:00|1000.1|998.9|1000.2|999|1000.2|999|1000.1|998.9|65
1754646000000|2025-08-08 09:40:00|1000.1|998.9|1000.4|999.2|1000.4|999.2|1000.1|998.9|118
1754646300000|2025-08-08 09:45:00|1000.7|999.5|1000.4|999.2|1000.7|999.5|1000.4|999.2|62
1754646600000|2025-08-08 09:50:00|1000.6|999.4|1000.4|999.2|1000.7|999.5|1000.4|999.2|56
1754646900000|2025-08-08 09:55:00|1000.5|999.3|1000.5|999.3|1000.5|999.3|1000.5|999.3|18
1754647200000|2025-08-08 10:00:00|1000.4|999.2|999.7|998.5|1000.5|999.3|999.5|998.3|30
1754647500000|2025-08-08 10:05:00|999.8|998.6|999.7|998.5|1000|998.8|999.6|998.4|33
1754647800000|2025-08-08 10:10:00|999.8|998.6|999.7|998.5|1000|998.8|999.7|998.5|27
1754648100000|2025-08-08 10:15:00|999.6|998.4|999.2|998|999.6|998.4|999.2|998|60
1754648400000|2025-08-08 10:20:00|999.5|998.3|999.5|998.3|999.5|998.3|999.2|998|20
1754648700000|2025-08-08 10:25:00|999.4|998.2|999.2|998|999.4|998.2|999.2|998|7
1754649000000|2025-08-08 10:30:00|999.3|998.1|998.7|997.5|999.5|998.3|998.7|997.5|99
1754649300000|2025-08-08 10:35:00|998.8|997.6|998.7|997.5|999|997.8|998.6|997.4|72
1754649600000|2025-08-08 10:40:00|998.9|997.7|998.6|997.4|999.1|997.9|998.5|997.3|301
1754649900000|2025-08-08 10:45:00|998.7|997.5|998.7|997.5|999.1|997.9|998.7|997.5|28
1754650200000|2025-08-08 10:50:00|998.6|997.4|998.5|997.3|998.7|997.5|998.5|997.3|46
1754650500000|2025-08-08 10:55:00|998.6|997.4|998.3|997.1|998.7|997.5|998|996.8|273
1754650800000|2025-08-08 11:00:00|998.2|997|998.2|997|998.7|997.5|998.2|997|173
1754651100000|2025-08-08 11:05:00|998|996.8|998.5|997.3|998.7|997.5|997.8|996.6|138
1754651400000|2025-08-08 11:10:00|998.7|997.5|998.6|997.4|998.7|997.5|998.2|997|52
1754651700000|2025-08-08 11:15:00|998.5|997.3|998.2|997|998.7|997.5|998|996.8|140
1754652000000|2025-08-08 11:20:00|998.3|997.1|998.2|997|998.4|997.2|998|996.8|40
1754652300000|2025-08-08 11:25:00|998|996.8|998|996.8|998.5|997.3|997.7|996.5|115
1754652600000|2025-08-08 11:30:00|998.2|997|998.5|997.3|998.5|997.3|998.2|997|45
1754652900000|2025-08-08 11:35:00|998.4|997.2|1000.2|999|1000.2|999|998.4|997.2|133
1754653200000|2025-08-08 11:40:00|1000.1|998.9|999.9|998.7|1000.2|999|999.5|998.3|130
1754653500000|2025-08-08 11:45:00|1000|998.8|999.2|998|1000|998.8|999.2|998|51
1754653800000|2025-08-08 11:50:00|999.1|997.9|999.5|998.3|1000|998.8|998.7|997.5|176
1754654100000|2025-08-08 11:55:00|999.7|998.5|999.2|998|999.7|998.5|999.1|997.9|96
1754654400000|2025-08-08 12:00:00|998.7|997.5|999.7|998.5|999.7|998.5|998.7|997.5|135
1754654700000|2025-08-08 12:05:00|999.9|998.7|999|997.8|1000|998.8|998.9|997.7|96
1754655000000|2025-08-08 12:10:00|998.9|997.7|999.2|998|999.7|998.5|998.9|997.7|169
1754655300000|2025-08-08 12:15:00|999.1|997.9|999.3|998.1|999.3|998.1|998.8|997.6|178
1754655600000|2025-08-08 12:20:00|999.2|998|998.7|997.5|999.4|998.2|998.7|997.5|132
1754655900000|2025-08-08 12:25:00|998.8|997.6|998.4|997.2|998.9|997.7|998.4|997.2|94
1754656200000|2025-08-08 12:30:00|998.3|997.1|998.8|997.6|999.2|998|998.2|997|143
1754656500000|2025-08-08 12:35:00|998.9|997.7|998.5|997.3|999|997.8|998.1|996.9|105
1754656800000|2025-08-08 12:40:00|998.4|997.2|997.8|996.6|998.7|997.5|997.7|996.5|192
1754659800000|2025-08-08 13:30:00|998.1|996.9|996.9|995.7|998.4|997.2|996.3|995.1|3240
1754660100000|2025-08-08 13:35:00|996.8|995.6|996|994.8|996.9|995.7|995.7|994.5|1067
1754660400000|2025-08-08 13:40:00|995.7|994.5|997.2|996|997.7|996.5|995.7|994.5|858
1754660700000|2025-08-08 13:45:00|997.5|996.3|999.4|998.2|999.5|998.3|997.4|996.2|1121
1754661000000|2025-08-08 13:50:00|999.2|998|1001.2|1000|1001.9|1000.7|999.2|998|1805
1754661300000|2025-08-08 13:55:00|1001.1|999.9|1001.4|1000.2|1001.7|1000.5|1000.7|999.5|707
1754661600000|2025-08-08 14:00:00|1001.5|1000.3|1001.5|1000.3|1002|1000.8|1000.9|999.7|702
1754661900000|2025-08-08 14:05:00|1001.4|1000.2|999|997.8|1001.4|1000.2|998.9|997.7|1190
1754662200000|2025-08-08 14:10:00|998.9|997.7|998|996.8|999|997.8|997.5|996.3|807
1754662500000|2025-08-08 14:15:00|998.1|996.9|1000.5|999.3|1000.5|999.3|998|996.8|725
1754662800000|2025-08-08 14:20:00|1000.7|999.5|1002.2|1001|1002.5|1001.3|1000.4|999.2|1111
1754663100000|2025-08-08 14:25:00|1002.4|1001.2|1001.2|1000|1003|1001.8|1001|999.8|1075
1754663400000|2025-08-08 14:30:00|1001|999.8|1002.2|1001|1002.7|1001.5|1000.9|999.7|465
1754663700000|2025-08-08 14:35:00|1002.3|1001.1|1001.7|1000.5|1002.3|1001.1|1001|999.8|428
1754664000000|2025-08-08 14:40:00|1001.5|1000.3|1000.2|999|1001.5|1000.3|999.9|998.7|465
1754664300000|2025-08-08 14:45:00|1000.4|999.2|1001.2|1000|1001.2|1000|1000.4|999.2|359
1754664600000|2025-08-08 14:50:00|1001.1|999.9|1000.2|999|1001.2|1000|1000|998.8|320
1754664900000|2025-08-08 14:55:00|1000.3|999.1|1001.9|1000.7|1002.2|1001|1000.3|999.1|621
1754665200000|2025-08-08 15:00:00|1002|1000.8|1001|999.8|1002|1000.8|1000.4|999.2|437
1754665500000|2025-08-08 15:05:00|1000.9|999.7|1000.2|999|1001|999.8|1000|998.8|704
1754665800000|2025-08-08 15:10:00|1000.4|999.2|999.7|998.5|1000.9|999.7|999.7|998.5|571
1754666100000|2025-08-08 15:15:00|999.5|998.3|999.7|998.5|1000|998.8|998.6|997.4|441
1754666400000|2025-08-08 15:20:00|999.6|998.4|999.7|998.5|1000|998.8|999.4|998.2|191
1754666700000|2025-08-08 15:25:00|1000|998.8|1000.9|999.7|1001|999.8|1000|998.8|482
1754667000000|2025-08-08 15:30:00|1001|999.8|999.5|998.3|1001.4|1000.2|999.2|998|429
1754667300000|2025-08-08 15:35:00|999.4|998.2|1000|998.8|1000.2|999|998.7|997.5|825
1754667600000|2025-08-08 15:40:00|999.9|998.7|999.6|998.4|1000|998.8|999.2|998|251
1754667900000|2025-08-08 15:45:00|999.7|998.5|999.9|998.7|1000|998.8|999.2|998|279
1754668200000|2025-08-08 15:50:00|999.7|998.5|999.2|998|999.7|998.5|999.2|998|211
1754668500000|2025-08-08 15:55:00|999.4|998.2|1000.5|999.3|1000.5|999.3|999.4|998.2|269
1754668800000|2025-08-08 16:00:00|1000.4|999.2|1000.5|999.3|1000.7|999.5|999.9|998.7|528
1754669100000|2025-08-08 16:05:00|1000.7|999.5|1000|998.8|1000.7|999.5|1000|998.8|162
1754669400000|2025-08-08 16:10:00|999.9|998.7|998.7|997.5|1000|998.8|998.6|997.4|630
1754669700000|2025-08-08 16:15:00|998.6|997.4|999|997.8|999.2|998|998.6|997.4|302
1754670000000|2025-08-08 16:20:00|998.7|997.5|999|997.8|999|997.8|998.5|997.3|458
1754670300000|2025-08-08 16:25:00|998.7|997.5|999|997.8|999.6|998.4|998.7|997.5|460
1754670600000|2025-08-08 16:30:00|998.9|997.7|998.7|997.5|999|997.8|998.5|997.3|554
1754670900000|2025-08-08 16:35:00|998.9|997.7|998.7|997.5|999|997.8|998.4|997.2|478
1754671200000|2025-08-08 16:40:00|998.5|997.3|998.7|997.5|998.7|997.5|998.2|997|306
1754671500000|2025-08-08 16:45:00|998.5|997.3|997.5|996.3|998.5|997.3|997.5|996.3|428
1754671800000|2025-08-08 16:50:00|997.2|996|997.2|996|997.2|996|997.2|996|529
1754672100000|2025-08-08 16:55:00|997|995.8|997.2|996|997.5|996.3|996.7|995.5|800
1754672400000|2025-08-08 17:00:00|997|995.8|996.3|995.1|997.5|996.3|996.3|995.1|509
1754672700000|2025-08-08 17:05:00|996.2|995|995.8|994.6|996.3|995.1|995.6|994.4|824
1754673000000|2025-08-08 17:10:00|995.7|994.5|995.6|994.4|995.8|994.6|995.3|994.1|1808
1754673300000|2025-08-08 17:15:00|995.8|994.6|995|993.8|995.8|994.6|994.8|993.6|339
1754673600000|2025-08-08 17:20:00|995.1|993.9|994.6|993.4|995.1|993.9|994.3|993.1|962
1754673900000|2025-08-08 17:25:00|994.5|993.3|993.6|992.4|994.6|993.4|993.5|992.3|919
1754674200000|2025-08-08 17:30:00|993.5|992.3|994.1|992.9|994.2|993|993.3|992.1|655
1754674500000|2025-08-08 17:35:00|994|992.8|993.5|992.3|994.1|992.9|993.5|992.3|288
1754674800000|2025-08-08 17:40:00|993.3|992.1|993.6|992.4|994|992.8|993.3|992.1|1711
1754675100000|2025-08-08 17:45:00|993.8|992.6|994.3|993.1|995|993.8|993.8|992.6|878
1754675400000|2025-08-08 17:50:00|994.2|993|994.3|993.1|994.5|993.3|994.1|992.9|389
1754675700000|2025-08-08 17:55:00|994.4|993.2|994.2|993|994.8|993.6|994.1|992.9|1054
1754676000000|2025-08-08 18:00:00|994.1|992.9|994.5|993.3|994.5|993.3|993.8|992.6|541
1754676300000|2025-08-08 18:05:00|994.3|993.1|994.5|993.3|994.6|993.4|993.8|992.6|710
1754676600000|2025-08-08 18:10:00|994.3|993.1|994.5|993.3|995.1|993.9|994.1|992.9|1910
1754676900000|2025-08-08 18:15:00|994.3|993.1|993.8|992.6|994.3|993.1|993.6|992.4|1734
1754870400000|2025-08-11 00:00:00|995.2|994|994.7|993.5|996.3|995.1|993.7|992.5|600
1754870700000|2025-08-11 00:05:00|994.6|993.4|995.9|994.7|995.9|994.7|994.1|992.9|440
1754871000000|2025-08-11 00:10:00|996|994.8|995.1|993.9|996.2|995|995.1|993.9|150
1754871300000|2025-08-11 00:15:00|994.9|993.7|994.8|993.6|995.1|993.9|994.5|993.3|225
1754871600000|2025-08-11 00:20:00|994.7|993.5|994.4|993.2|994.8|993.6|994.4|993.2|125
1754871900000|2025-08-11 00:25:00|994.2|993|993.9|992.7|994.4|993.2|993.9|992.7|310
1754872200000|2025-08-11 00:30:00|994.1|992.9|993.4|992.2|994.2|993|993.4|992.2|202
1754872500000|2025-08-11 00:35:00|993.3|992.1|993.2|992|993.7|992.5|993.1|991.9|316
1754872800000|2025-08-11 00:40:00|993.3|992.1|993.4|992.2|993.4|992.2|993.2|992|21
1754873100000|2025-08-11 00:45:00|993.3|992.1|992.9|991.7|993.3|992.1|992.8|991.6|28
1754873400000|2025-08-11 00:50:00|993.1|991.9|992.4|991.2|993.1|991.9|992.3|991.1|126
1754873700000|2025-08-11 00:55:00|992.3|991.1|992.7|991.5|992.7|991.5|992.2|991|211
1754874000000|2025-08-11 01:00:00|992.9|991.7|993.1|991.9|993.4|992.2|992.4|991.2|251
1754874300000|2025-08-11 01:05:00|993|991.8|993.1|991.9|993.4|992.2|992.6|991.4|219
1754874600000|2025-08-11 01:10:00|993.2|992|993.4|992.2|993.4|992.2|992.9|991.7|153
1754874900000|2025-08-11 01:15:00|993.5|992.3|993.7|992.5|993.9|992.7|993.4|992.2|118
1754875200000|2025-08-11 01:20:00|993.8|992.6|993.3|992.1|993.9|992.7|993.2|992|60
1754875500000|2025-08-11 01:25:00|993.4|992.2|993.4|992.2|993.6|992.4|993.4|992.2|41
1754875800000|2025-08-11 01:30:00|993.6|992.4|993.2|992|993.7|992.5|993.2|992|42
1754876100000|2025-08-11 01:35:00|992.9|991.7|992.9|991.7|992.9|991.7|992.9|991.7|14
1754876400000|2025-08-11 01:40:00|993|991.8|993.7|992.5|993.7|992.5|993|991.8|96
1754876700000|2025-08-11 01:45:00|993.5|992.3|993.2|992|993.5|992.3|993.2|992|42
1754877000000|2025-08-11 01:50:00|993.4|992.2|994.2|993|994.2|993|993.4|992.2|199
1754877300000|2025-08-11 01:55:00|994.1|992.9|994.2|993|994.4|993.2|994.1|992.9|65
1754877600000|2025-08-11 02:00:00|994.1|992.9|994.2|993|994.2|993|993.7|992.5|78
1754877900000|2025-08-11 02:05:00|994.1|992.9|994.4|993.2|994.4|993.2|993.9|992.7|35
1754878200000|2025-08-11 02:10:00|994.2|993|994.2|993|994.3|993.1|993.9|992.7|46
1754878500000|2025-08-11 02:15:00|994.1|992.9|994|992.8|994.1|992.9|993.7|992.5|28
1754878800000|2025-08-11 02:20:00|||||||||13
1754879100000|2025-08-11 02:25:00|993.9|992.7|994|992.8|994|992.8|993.9|992.7|31
1754879400000|2025-08-11 02:30:00|994.2|993|993.6|992.4|994.2|993|993.4|992.2|159
1754879700000|2025-08-11 02:35:00|993.7|992.5|994.2|993|994.2|993|993.5|992.3|35
1754880000000|2025-08-11 02:40:00|994.5|993.3|994.7|993.5|994.9|993.7|994.5|993.3|69
1754880300000|2025-08-11 02:45:00|994.6|993.4|994.5|993.3|994.7|993.5|994.5|993.3|19
1754880600000|2025-08-11 02:50:00|994.6|993.4|994.7|993.5|994.9|993.7|994.5|993.3|20
1754880900000|2025-08-11 02:55:00|994.8|993.6|995|993.8|995.2|994|994.7|993.5|161
1754881200000|2025-08-11 03:00:00|995.2|994|995.5|994.3|995.7|994.5|995|993.8|56
1754881500000|2025-08-11 03:05:00|995.6|994.4|995.2|994|995.6|994.4|995|993.8|29
1754881800000|2025-08-11 03:10:00|995.3|994.1|995.3|994.1|995.4|994.2|995|993.8|74
1754882100000|2025-08-11 03:15:00|995.2|994|995.7|994.5|995.7|994.5|995.2|994|73
1754882400000|2025-08-11 03:20:00|995.9|994.7|997.7|996.5|998|996.8|995.9|994.7|1297
1754882700000|2025-08-11 03:25:00|997.5|996.3|1002.1|1000.9|1002.6|1001.4|997.5|996.3|1586
1754883000000|2025-08-11 03:30:00|1002|1000.8|1005.1|1003.9|1005.1|1003.9|1001.6|1000.4|561
1754883300000|2025-08-11 03:35:00|1005.4|1004.2|1008.1|1006.9|1008.4|1007.2|1003.9|1002.7|1992
1754883600000|2025-08-11 03:40:00|1008.4|1007.2|1008.6|1007.4|1008.6|1007.4|1007.2|1006|456
1754883900000|2025-08-11 03:45:00|1008.7|1007.5|1010.8|1009.6|1011|1009.8|1008.6|1007.4|847
1754884200000|2025-08-11 03:50:00|1010.7|1009.5|1011.5|1010.3|1013.9|1012.7|1010.5|1009.3|1843
1754884500000|2025-08-11 03:55:00|1011.1|1009.9|1013|1011.8|1013.1|1011.9|1010.4|1009.2|711
1754884800000|2025-08-11 04:00:00|1013.3|1012.1|1013.3|1012.1|1013.4|1012.2|1012.5|1011.3|323
1754885100000|2025-08-11 04:05:00|1013.1|1011.9|1014.8|1013.6|1014.8|1013.6|1013.1|1011.9|392
1754885400000|2025-08-11 04:10:00|1015|1013.8|1016.1|1014.9|1016.8|1015.6|1014.8|1013.6|729
1754885700000|2025-08-11 04:15:00|1016|1014.8|1016.3|1015.1|1016.4|1015.2|1015.3|1014.1|260
1754886000000|2025-08-11 04:20:00|1016.2|1015|1014.9|1013.7|1016.2|1015|1014.9|1013.7|377
1754886300000|2025-08-11 04:25:00|1014.8|1013.6|1014.9|1013.7|1015.3|1014.1|1013.4|1012.2|458
1754886600000|2025-08-11 04:30:00|1014.8|1013.6|1017.7|1016.5|1018|1016.8|1014.8|1013.6|783
1754886900000|2025-08-11 04:35:00|1017.6|1016.4|1018.1|1016.9|1018.8|1017.6|1016.8|1015.6|709
1754887200000|2025-08-11 04:40:00|1018.2|1017|1017.3|1016.1|1018.2|1017|1016.8|1015.6|272
1754887500000|2025-08-11 04:45:00|1017.1|1015.9|1017.1|1015.9|1017.2|1016|1015.7|1014.5|326
1754887800000|2025-08-11 04:50:00|1016.8|1015.6|1017.6|1016.4|1017.7|1016.5|1016.6|1015.4|416
1754888100000|2025-08-11 04:55:00|1017.4|1016.2|1016.5|1015.3|1017.8|1016.6|1016.5|1015.3|227
1754888400000|2025-08-11 05:00:00|1016.6|1015.4|1016.5|1015.3|1017.4|1016.2|1015.8|1014.6|510
1754888700000|2025-08-11 05:05:00|1016.6|1015.4|1017.6|1016.4|1017.6|1016.4|1016.3|1015.1|227
1754889000000|2025-08-11 05:10:00|1017.7|1016.5|1018.5|1017.3|1018.8|1017.6|1017.6|1016.4|231
1754889300000|2025-08-11 05:15:00|1018.6|1017.4|1020.2|1019|1020.3|1019.1|1018.3|1017.1|428
1754889600000|2025-08-11 05:20:00|1020|1018.8|1019.3|1018.1|1020.2|1019|1019|1017.8|430
1754889900000|2025-08-11 05:25:00|1019.4|1018.2|1019|1017.8|1021.3|1020.1|1018.8|1017.6|670
1754890200000|2025-08-11 05:30:00|1018.6|1017.4|1017.5|1016.3|1018.8|1017.6|1015.4|1014.2|1123
1754890500000|2025-08-11 05:35:00|1017.4|1016.2|1018.7|1017.5|1019.4|1018.2|1017.3|1016.1|1120
1754890800000|2025-08-11 05:40:00|1018.6|1017.4|1019.3|1018.1|1019.5|1018.3|1018.3|1017.1|283
1754891100000|2025-08-11 05:45:00|1019.4|1018.2|1020.6|1019.4|1021.1|1019.9|1019.1|1017.9|227
1754891400000|2025-08-11 05:50:00|1020.5|1019.3|1019.9|1018.7|1020.8|1019.6|1019.9|1018.7|351
1754891700000|2025-08-11 05:55:00|1020|1018.8|1019.6|1018.4|1020.3|1019.1|1019.2|1018|545
1754892000000|2025-08-11 06:00:00|1019.7|1018.5|1019.7|1018.5|1020.3|1019.1|1019.1|1017.9|298
1754892300000|2025-08-11 06:05:00|1019.6|1018.4|1019.6|1018.4|1020.3|1019.1|1019.3|1018.1|180
1754892600000|2025-08-11 06:10:00|1019.8|1018.6|1021.8|1020.6|1021.9|1020.7|1019.7|1018.5|374
1754892900000|2025-08-11 06:15:00|1021.9|1020.7|1022.1|1020.9|1022.4|1021.2|1021.6|1020.4|412
1754893200000|2025-08-11 06:20:00|1022|1020.8|1019.9|1018.7|1022.4|1021.2|1019.9|1018.7|587
1754893500000|2025-08-11 06:25:00|1019.8|1018.6|1018.9|1017.7|1019.9|1018.7|1018.5|1017.3|616
1754893800000|2025-08-11 06:30:00|1019.1|1017.9|1018.6|1017.4|1019.3|1018.1|1017.1|1015.9|492
1754894100000|2025-08-11 06:35:00|1018.5|1017.3|1018.1|1016.9|1018.9|1017.7|1018.1|1016.9|440
1754894400000|2025-08-11 06:40:00|1018.4|1017.2|1019.4|1018.2|1020.6|1019.4|1018.3|1017.1|963
1754894700000|2025-08-11 06:45:00|1019.3|1018.1|1018.1|1016.9|1019.4|1018.2|1017.9|1016.7|438
1754895000000|2025-08-11 06:50:00|1018.3|1017.1|1020.6|1019.4|1021.1|1019.9|1018.1|1016.9|830
1754895300000|2025-08-11 06:55:00|1020.5|1019.3|1019.8|1018.6|1020.6|1019.4|1019.6|1018.4|307
1754895600000|2025-08-11 07:00:00|1019.9|1018.7|1018.6|1017.4|1020.4|1019.2|1017.6|1016.4|158
1754895900000|2025-08-11 07:05:00|1018.4|1017.2|1017.4|1016.2|1018.6|1017.4|1017.3|1016.1|154
1754896200000|2025-08-11 07:10:00|1017.5|1016.3|1018.4|1017.2|1018.4|1017.2|1017.1|1015.9|393
1754896500000|2025-08-11 07:15:00|1018.5|1017.3|1017.2|1016|1018.5|1017.3|1017.1|1015.9|465
1754896800000|2025-08-11 07:20:00|1017.1|1015.9|1018.2|1017|1018.3|1017.1|1016.7|1015.5|302
1754897100000|2025-08-11 07:25:00|1018.4|1017.2|1019.7|1018.5|1019.7|1018.5|1018.3|1017.1|151
1754897400000|2025-08-11 07:30:00|1019.8|1018.6|1019.9|1018.7|1020.2|1019|1019.6|1018.4|187
1754897700000|2025-08-11 07:35:00|1020|1018.8|1019.1|1017.9|1020.1|1018.9|1018.5|1017.3|192
1754898000000|2025-08-11 07:40:00|1019|1017.8|1018.7|1017.5|1019.1|1017.9|1018.1|1016.9|273
1754898300000|2025-08-11 07:45:00|1018.8|1017.6|1018.8|1017.6|1019|1017.8|1018.4|1017.2|69
1754898600000|2025-08-11 07:50:00|1018.7|1017.5|1018.7|1017.5|1019|1017.8|1018.1|1016.9|166
1754898900000|2025-08-11 07:55:00|1018.9|1017.7|1018.3|1017.1|1019|1017.8|1018|1016.8|202
1754899200000|2025-08-11 08:00:00|1018.4|1017.2|1018.7|1017.5|1018.7|1017.5|1018.2|1017|82
1754899500000|2025-08-11 08:05:00|1018.6|1017.4|1018.4|1017.2|1018.9|1017.7|1018.4|1017.2|72
1754899800000|2025-08-11 08:10:00|1018.1|1016.9|1018.1|1016.9|1018.3|1017.1|1017.9|1016.7|132
1754900100000|2025-08-11 08:15:00|1018.3|1017.1|1018.7|1017.5|1018.7|1017.5|1018.1|1016.9|59
1754900400000|2025-08-11 08:20:00|1018.6|1017.4|1018.8|1017.6|1019.5|1018.3|1018.4|1017.2|183
1754900700000|2025-08-11 08:25:00|1018.7|1017.5|1018|1016.8|1018.9|1017.7|1017.9|1016.7|111
1754901000000|2025-08-11 08:30:00|1017.9|1016.7|1017.9|1016.7|1018|1016.8|1017.7|1016.5|122
1754901300000|2025-08-11 08:35:00|1018|1016.8|1018|1016.8|1018.5|1017.3|1017.9|1016.7|150
1754901600000|2025-08-11 08:40:00|1018.1|1016.9|1018|1016.8|1018.2|1017|1017.1|1015.9|305
1754901900000|2025-08-11 08:45:00|1018.1|1016.9|1017.7|1016.5|1018.2|1017|1017.6|1016.4|66
1754902200000|2025-08-11 08:50:00|1017.5|1016.3|1017.2|1016|1017.7|1016.5|1017.1|1015.9|61
1754902500000|2025-08-11 08:55:00|1017.3|1016.1|1018.4|1017.2|1018.4|1017.2|1017.3|1016.1|297
1754902800000|2025-08-11 09:00:00|1018.2|1017|1017.4|1016.2|1018.2|1017|1017.2|1016|167
1754903100000|2025-08-11 09:05:00|1017.2|1016|1016.7|1015.5|1017.3|1016.1|1015.7|1014.5|260
1754903400000|2025-08-11 09:10:00|1016.9|1015.7|1016.7|1015.5|1017.2|1016|1016.7|1015.5|75
1754903700000|2025-08-11 09:15:00|1016.8|1015.6|1017.2|1016|1017.4|1016.2|1016.8|1015.6|92
1754904000000|2025-08-11 09:20:00|1017.1|1015.9|1017.5|1016.3|1017.7|1016.5|1017|1015.8|144
1754904300000|2025-08-11 09:25:00|1017.7|1016.5|1017.2|1016|1017.7|1016.5|1017.2|1016|26
1754904600000|2025-08-11 09:30:00|1017|1015.8|1016|1014.8|1017.1|1015.9|1016|1014.8|102
1754904900000|2025-08-11 09:35:00|1015.9|1014.7|1016.4|1015.2|1016.5|1015.3|1015.9|1014.7|77
1754905200000|2025-08-11 09:40:00|1016.5|1015.3|1016.5|1015.3|1016.7|1015.5|1016.3|1015.1|101
1754905500000|2025-08-11 09:45:00|1016.4|1015.2|1016.7|1015.5|1017.2|1016|1016.4|1015.2|168
1754905800000|2025-08-11 09:50:00|1016.8|1015.6|1016.7|1015.5|1016.9|1015.7|1016.5|1015.3|126
1754906100000|2025-08-11 09:55:00|1017|1015.8|1017|1015.8|1017.5|1016.3|1016.7|1015.5|83
1754906400000|2025-08-11 10:00:00|1016.9|1015.7|1016.7|1015.5|1017.5|1016.3|1016.7|1015.5|61
1754906700000|2025-08-11 10:05:00|1016.8|1015.6|1017|1015.8|1017.2|1016|1016.7|1015.5|79
1754907000000|2025-08-11 10:10:00|1017.2|1016|1017.5|1016.3|1018|1016.8|1017.2|1016|207
1754907300000|2025-08-11 10:15:00|1017.4|1016.2|1017.5|1016.3|1017.8|1016.6|1017.4|1016.2|22
1754907600000|2025-08-11 10:20:00|1017.6|1016.4|1018|1016.8|1018|1016.8|1017.4|1016.2|254
1754907900000|2025-08-11 10:25:00|1017.9|1016.7|1017.2|1016|1017.9|1016.7|1017.2|1016|66
1754908200000|2025-08-11 10:30:00|1017.3|1016.1|1017|1015.8|1017.8|1016.6|1017|1015.8|213
1754908500000|2025-08-11 10:35:00|1016.9|1015.7|1017.5|1016.3|1017.5|1016.3|1016.8|1015.6|84
1754908800000|2025-08-11 10:40:00|1017.3|1016.1|1017|1015.8|1017.3|1016.1|1016.5|1015.3|332
1754909100000|2025-08-11 10:45:00|1016.8|1015.6|1017|1015.8|1017|1015.8|1016.1|1014.9|271
1754909400000|2025-08-11 10:50:00|1016.9|1015.7|1016.7|1015.5|1017.1|1015.9|1016.4|1015.2|177
1754909700000|2025-08-11 10:55:00|1016.9|1015.7|1016.7|1015.5|1017.2|1016|1016.4|1015.2|126
1754910000000|2025-08-11 11:00:00|1016.3|1015.1|1015.9|1014.7|1016.3|1015.1|1015.6|1014.4|193
1754910300000|2025-08-11 11:05:00|1016.1|1014.9|1016.1|1014.9|1016.4|1015.2|1015.9|1014.7|63
1754910600000|2025-08-11 11:10:00|1016|1014.8|1017.2|1016|1017.3|1016.1|1015.9|1014.7|577
1754910900000|2025-08-11 11:15:00|1017.3|1016.1|1019.7|1018.5|1019.7|1018.5|1017.2|1016|976
1754911200000|2025-08-11 11:20:00|1019.6|1018.4|1019.1|1017.9|1020.2|1019|1019.1|1017.9|1238
1754911500000|2025-08-11 11:25:00|1019.2|1018|1018.7|1017.5|1019.4|1018.2|1018.4|1017.2|235
1754911800000|2025-08-11 11:30:00|1018.8|1017.6|1017.7|1016.5|1018.8|1017.6|1017.7|1016.5|269
1754912100000|2025-08-11 11:35:00|1017.8|1016.6|1016.9|1015.7|1017.9|1016.7|1016.7|1015.5|248
1754912400000|2025-08-11 11:40:00|1017.1|1015.9|1017.4|1016.2|1017.6|1016.4|1017.1|1015.9|125
1754912700000|2025-08-11 11:45:00|1017.2|1016|1016.2|1015|1017.3|1016.1|1015.9|1014.7|486
1754913000000|2025-08-11 11:50:00|1016.4|1015.2|1016.2|1015|1016.4|1015.2|1015.2|1014|525
1754913300000|2025-08-11 11:55:00|1016|1014.8|1016.4|1015.2|1016.4|1015.2|1015.4|1014.2|304
1754913600000|2025-08-11 12:00:00|1016.2|1015|1016.2|1015|1016.7|1015.5|1016.1|1014.9|290
1754913900000|2025-08-11 12:05:00|1016.1|1014.9|1016.2|1015|1017.1|1015.9|1015.9|1014.7|369
1754914200000|2025-08-11 12:10:00|1016.4|1015.2|1015.1|1013.9|1016.4|1015.2|1014.9|1013.7|1079
1754914500000|2025-08-11 12:15:00|1015|1013.8|1015.2|1014|1015.6|1014.4|1014.8|1013.6|408
1754914800000|2025-08-11 12:20:00|1015.1|1013.9|1015.2|1014|1015.4|1014.2|1015.1|1013.9|352
1754915100000|2025-08-11 12:25:00|1015.1|1013.9|1014.4|1013.2|1015.1|1013.9|1014.3|1013.1|420
1754915400000|2025-08-11 12:30:00|1014.2|1013|1013|1011.8|1014.2|1013|1012.4|1011.2|1263
1754915700000|2025-08-11 12:35:00|1013.2|1012|1013.2|1012|1013.5|1012.3|1012.9|1011.7|528
1754916000000|2025-08-11 12:40:00|1013.1|1011.9|1011.8|1010.6|1013.1|1011.9|1011.6|1010.4|773
1754919000000|2025-08-11 13:30:00|1010.3|1009.1|1011.3|1010.1|1012.3|1011.1|1009.8|1008.6|6200
1754919300000|2025-08-11 13:35:00|1011.4|1010.2|1014.1|1012.9|1014.1|1012.9|1011.1|1009.9|2078
1754919600000|2025-08-11 13:40:00|1014|1012.8|1014.7|1013.5|1015|1013.8|1013.1|1011.9|2458
1754919900000|2025-08-11 13:45:00|1014.8|1013.6|1015|1013.8|1015|1013.8|1012.7|1011.5|1533
1754920200000|2025-08-11 13:50:00|1014.8|1013.6|1012.6|1011.4|1014.8|1013.6|1012.6|1011.4|1041
1754920500000|2025-08-11 13:55:00|1012.7|1011.5|1013.1|1011.9|1013.3|1012.1|1012.2|1011|1187
1754920800000|2025-08-11 14:00:00|1013.3|1012.1|1014.2|1013|1014.3|1013.1|1013.1|1011.9|927
1754921100000|2025-08-11 14:05:00|1014.3|1013.1|1014.8|1013.6|1015.3|1014.1|1014.2|1013|757
1754921400000|2025-08-11 14:10:00|1015.1|1013.9|1014.6|1013.4|1015.1|1013.9|1013.7|1012.5|844
1754921700000|2025-08-11 14:15:00|1014.5|1013.3|1014.1|1012.9|1014.6|1013.4|1013.5|1012.3|627
1754922000000|2025-08-11 14:20:00|1014|1012.8|1014.1|1012.9|1014.3|1013.1|1013.3|1012.1|1250
1754922300000|2025-08-11 14:25:00|1014|1012.8|1015.5|1014.3|1015.6|1014.4|1013.9|1012.7|1075
1754922600000|2025-08-11 14:30:00|1015.6|1014.4|1016|1014.8|1016.3|1015.1|1014.8|1013.6|1546
1754922900000|2025-08-11 14:35:00|1016.1|1014.9|1017|1015.8|1017.5|1016.3|1016|1014.8|1494
1754923200000|2025-08-11 14:40:00|1017.3|1016.1|1017|1015.8|1017.5|1016.3|1016.8|1015.6|831
1754923500000|2025-08-11 14:45:00|1017.2|1016|1017.3|1016.1|1017.6|1016.4|1016.8|1015.6|918
1754923800000|2025-08-11 14:50:00|1017.4|1016.2|1017.3|1016.1|1017.5|1016.3|1016.6|1015.4|662
1754924100000|2025-08-11 14:55:00|1017.5|1016.3|1016.8|1015.6|1017.5|1016.3|1016.8|1015.6|684
1754924400000|2025-08-11 15:00:00|1016.6|1015.4|1016.6|1015.4|1017.3|1016.1|1015.3|1014.1|1053
1754924700000|2025-08-11 15:05:00|1016.8|1015.6|1016.3|1015.1|1017.3|1016.1|1016.3|1015.1|691
1754925000000|2025-08-11 15:10:00|1016.6|1015.4|1016.6|1015.4|1016.8|1015.6|1016.3|1015.1|557
1754925300000|2025-08-11 15:15:00|1016.5|1015.3|1015.3|1014.1|1016.6|1015.4|1014.5|1013.3|1045
1754925600000|2025-08-11 15:20:00|1015.6|1014.4|1017.6|1016.4|1017.7|1016.5|1015.6|1014.4|584
1754925900000|2025-08-11 15:25:00|1017.5|1016.3|1018.6|1017.4|1018.8|1017.6|1017.4|1016.2|921
1754926200000|2025-08-11 15:30:00|1018.5|1017.3|1018.3|1017.1|1019.3|1018.1|1018.3|1017.1|742
1754926500000|2025-08-11 15:35:00|1018.1|1016.9|1019.1|1017.9|1019.3|1018.1|1018|1016.8|935
1754926800000|2025-08-11 15:40:00|1019.2|1018|1019.3|1018.1|1019.4|1018.2|1018.8|1017.6|690
1754927100000|2025-08-11 15:45:00|1019.4|1018.2|1019.6|1018.4|1019.7|1018.5|1019|1017.8|455
1754927400000|2025-08-11 15:50:00|1019.7|1018.5|1019.8|1018.6|1020|1018.8|1019.6|1018.4|818
1754927700000|2025-08-11 15:55:00|1019.6|1018.4|1019.3|1018.1|1019.9|1018.7|1019.3|1018.1|556
1754928000000|2025-08-11 16:00:00|1019.1|1017.9|1018.9|1017.7|1019.5|1018.3|1018.4|1017.2|1103
1754928300000|2025-08-11 16:05:00|1018.8|1017.6|1017.4|1016.2|1018.9|1017.7|1017.3|1016.1|992
1754928600000|2025-08-11 16:10:00|1017.6|1016.4|1018.1|1016.9|1018.1|1016.9|1017.6|1016.4|497
1754928900000|2025-08-11 16:15:00|1018.2|1017|1018.8|1017.6|1019.1|1017.9|1018.1|1016.9|671
1754929200000|2025-08-11 16:20:00|1018.7|1017.5|1019.5|1018.3|1019.8|1018.6|1018.6|1017.4|698
1754929500000|2025-08-11 16:25:00|1019.6|1018.4|1019.8|1018.6|1019.9|1018.7|1019|1017.8|734
1754929800000|2025-08-11 16:30:00|1020|1018.8|1019.8|1018.6|1020.1|1018.9|1019.8|1018.6|599
1754930100000|2025-08-11 16:35:00|1020|1018.8|1020.3|1019.1|1020.8|1019.6|1019.9|1018.7|600
1754930400000|2025-08-11 16:40:00|1020.4|1019.2|1020|1018.8|1020.6|1019.4|1020|1018.8|567
1754930700000|2025-08-11 16:45:00|1020.1|1018.9|1020|1018.8|1020.3|1019.1|1019.8|1018.6|673
1754931000000|2025-08-11 16:50:00|1020.1|1018.9|1019.5|1018.3|1020.1|1018.9|1019.3|1018.1|656
1754931300000|2025-08-11 16:55:00|1019.6|1018.4|1018.1|1016.9|1020|1018.8|1018.1|1016.9|877
1754931600000|2025-08-11 17:00:00|1018|1016.8|1018|1016.8|1018.3|1017.1|1017.6|1016.4|742
1754931900000|2025-08-11 17:05:00|1018.1|1016.9|1018.3|1017.1|1018.9|1017.7|1018|1016.8|498
1754932200000|2025-08-11 17:10:00|1018.4|1017.2|1017.6|1016.4|1018.4|1017.2|1017.3|1016.1|667
1754932500000|2025-08-11 17:15:00|1017.8|1016.6|1018.3|1017.1|1018.5|1017.3|1017.8|1016.6|211
1754932800000|2025-08-11 17:20:00|1018.5|1017.3|1019|1017.8|1019.1|1017.9|1018.5|1017.3|413
1754933100000|2025-08-11 17:25:00|1019.1|1017.9|1018.5|1017.3|1019.3|1018.1|1018.5|1017.3|522
1754933400000|2025-08-11 17:30:00|1018.4|1017.2|1018.4|1017.2|1018.9|1017.7|1018.3|1017.1|641
1754933700000|2025-08-11 17:35:00|1018.3|1017.1|1018|1016.8|1018.3|1017.1|1017.6|1016.4|509
1754934000000|2025-08-11 17:40:00|1017.9|1016.7|1017.6|1016.4|1018.1|1016.9|1017.5|1016.3|881
1754934300000|2025-08-11 17:45:00|1017.8|1016.6|1017.8|1016.6|1018.1|1016.9|1017.6|1016.4|319
1754934600000|2025-08-11 17:50:00|1017.9|1016.7|1017.8|1016.6|1018.1|1016.9|1017.6|1016.4|519
1754934900000|2025-08-11 17:55:00|1017.9|1016.7|1017.8|1016.6|1018.3|1017.1|1017.5|1016.3|545
1754935200000|2025-08-11 18:00:00|1017.6|1016.4|1018.6|1017.4|1018.8|1017.6|1017.5|1016.3|1081
1754935500000|2025-08-11 18:05:00|1018.8|1017.6|1019.1|1017.9|1019.3|1018.1|1018.6|1017.4|1982
1754935800000|2025-08-11 18:10:00|1019|1017.8|1018.5|1017.3|1019.3|1018.1|1018.3|1017.1|3006
1754936100000|2025-08-11 18:15:00|1018.4|1017.2|1017.8|1016.6|1018.5|1017.3|1017.4|1016.2|3710
1754956800000|2025-08-12 00:00:00|1016|1014.8|1016.2|1015|1017.2|1016|1015.7|1014.5|894
1754957100000|2025-08-12 00:05:00|1016.3|1015.1|1016.3|1015.1|1016.4|1015.2|1015.4|1014.2|539
1754957400000|2025-08-12 00:10:00|1016.8|1015.6|1017|1015.8|1017.1|1015.9|1016.6|1015.4|321
1754957700000|2025-08-12 00:15:00|1016.9|1015.7|1016.5|1015.3|1016.9|1015.7|1016.1|1014.9|149
1754958000000|2025-08-12 00:20:00|1016.6|1015.4|1016.6|1015.4|1016.8|1015.6|1016.3|1015.1|120
1754958300000|2025-08-12 00:25:00|1016.5|1015.3|1016.6|1015.4|1016.8|1015.6|1016.3|1015.1|149
1754958600000|2025-08-12 00:30:00|1016.5|1015.3|1015.6|1014.4|1016.5|1015.3|1015.5|1014.3|74
1754958900000|2025-08-12 00:35:00|1015.7|1014.5|1015.5|1014.3|1015.8|1014.6|1015.2|1014|79
1754959200000|2025-08-12 00:40:00|1015.4|1014.2|1015.1|1013.9|1015.4|1014.2|1015.1|1013.9|87
1754959500000|2025-08-12 00:45:00|1015.2|1014|1015.8|1014.6|1015.8|1014.6|1015|1013.8|123
1754959800000|2025-08-12 00:50:00|1015.6|1014.4|1015|1013.8|1015.8|1014.6|1014.8|1013.6|168
1754960100000|2025-08-12 00:55:00|1014.8|1013.6|1014.1|1012.9|1014.8|1013.6|1013.9|1012.7|402
1754960400000|2025-08-12 01:00:00|1014.2|1013|1013.1|1011.9|1015.2|1014|1012.9|1011.7|919
1754960700000|2025-08-12 01:05:00|1012.9|1011.7|1012.4|1011.2|1013.1|1011.9|1012.1|1010.9|651
1754961000000|2025-08-12 01:10:00|1012.3|1011.1|1012.6|1011.4|1012.6|1011.4|1012.1|1010.9|180
1754961300000|2025-08-12 01:15:00|1012.5|1011.3|1012.1|1010.9|1012.5|1011.3|1012.1|1010.9|209
1754961600000|2025-08-12 01:20:00|1012.2|1011|1012.3|1011.1|1012.3|1011.1|1012.1|1010.9|120
1754961900000|2025-08-12 01:25:00|1012.1|1010.9|1010.8|1009.6|1012.2|1011|1010.8|1009.6|295
1754962200000|2025-08-12 01:30:00|1010.9|1009.7|1010.3|1009.1|1011.1|1009.9|1010.1|1008.9|355
1754962500000|2025-08-12 01:35:00|1010.4|1009.2|1010.1|1008.9|1010.5|1009.3|1010.1|1008.9|177
1754962800000|2025-08-12 01:40:00|1010.2|1009|1008.6|1007.4|1010.2|1009|1008.3|1007.1|627
1754963100000|2025-08-12 01:45:00|1008.5|1007.3|1008.9|1007.7|1009|1007.8|1008.2|1007|258
1754963400000|2025-08-12 01:50:00|1009|1007.8|1009.1|1007.9|1009.4|1008.2|1008.9|1007.7|59
1754963700000|2025-08-12 01:55:00|1009.2|1008|1008|1006.8|1009.2|1008|1007.9|1006.7|210
1754964000000|2025-08-12 02:00:00|1008.1|1006.9|1007|1005.8|1008.2|1007|1006.9|1005.7|649
1754964300000|2025-08-12 02:05:00|1006.9|1005.7|1006.4|1005.2|1007.1|1005.9|1005.7|1004.5|893
1754964600000|2025-08-12 02:10:00|1006.5|1005.3|1006.9|1005.7|1006.9|1005.7|1006.4|1005.2|221
1754964900000|2025-08-12 02:15:00|1006.8|1005.6|1007.7|1006.5|1007.7|1006.5|1006.8|1005.6|198
1754965200000|2025-08-12 02:20:00|1007.8|1006.6|1007.4|1006.2|1007.9|1006.7|1007.4|1006.2|152
1754965500000|2025-08-12 02:25:00|1007.2|1006|1007.2|1006|1007.4|1006.2|1007.2|1006|75
1754965800000|2025-08-12 02:30:00|1007.4|1006.2|1007.7|1006.5|1007.7|1006.5|1007.2|1006|168
1754966100000|2025-08-12 02:35:00|1007.9|1006.7|1007.9|1006.7|1008.4|1007.2|1007.7|1006.5|237
1754966400000|2025-08-12 02:40:00|1008|1006.8|1007.9|1006.7|1008.2|1007|1007.9|1006.7|26
1754966700000|2025-08-12 02:45:00|1007.7|1006.5|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|40
1754967000000|2025-08-12 02:50:00|1008|1006.8|1008.1|1006.9|1008.3|1007.1|1008|1006.8|96
1754967300000|2025-08-12 02:55:00|1008.2|1007|1007.9|1006.7|1008.2|1007|1007.9|1006.7|43
1754967600000|2025-08-12 03:00:00|1007.8|1006.6|1007.7|1006.5|1007.9|1006.7|1007.6|1006.4|13
1754967900000|2025-08-12 03:05:00|1007.6|1006.4|1008.4|1007.2|1008.4|1007.2|1007.6|1006.4|97
1754968200000|2025-08-12 03:10:00|1008.3|1007.1|1008.7|1007.5|1008.9|1007.7|1008.2|1007|205
1754968500000|2025-08-12 03:15:00|1008.8|1007.6|1008.9|1007.7|1008.9|1007.7|1008.6|1007.4|146
1754968800000|2025-08-12 03:20:00|1008.8|1007.6|1008.6|1007.4|1008.9|1007.7|1008.2|1007|139
1754969100000|2025-08-12 03:25:00|1008.4|1007.2|1008|1006.8|1008.6|1007.4|1008|1006.8|32
1754969400000|2025-08-12 03:30:00|1008.1|1006.9|1007.9|1006.7|1008.2|1007|1007.9|1006.7|34
1754969700000|2025-08-12 03:35:00|1008.1|1006.9|1007.7|1006.5|1008.1|1006.9|1007.6|1006.4|38
1754970000000|2025-08-12 03:40:00|1007.6|1006.4|1007.4|1006.2|1007.6|1006.4|1007.2|1006|54
1754970300000|2025-08-12 03:45:00|1007.2|1006|1007.1|1005.9|1007.2|1006|1007.1|1005.9|43
1754970600000|2025-08-12 03:50:00|1007.2|1006|1007.1|1005.9|1007.2|1006|1006.9|1005.7|32
1754970900000|2025-08-12 03:55:00|1006.9|1005.7|1006.4|1005.2|1006.9|1005.7|1006.4|1005.2|94
1754971200000|2025-08-12 04:00:00|1006.5|1005.3|1007.4|1006.2|1007.4|1006.2|1006.4|1005.2|73
1754971500000|2025-08-12 04:05:00|1007.2|1006|1007.4|1006.2|1007.4|1006.2|1007.2|1006|48
1754971800000|2025-08-12 04:10:00|1007.2|1006|1007.4|1006.2|1007.4|1006.2|1007.2|1006|8
1754972100000|2025-08-12 04:15:00|||||||||2
1754972400000|2025-08-12 04:20:00|1007.2|1006|1007.2|1006|1007.2|1006|1007.1|1005.9|44
1754972700000|2025-08-12 04:25:00|1007.1|1005.9|1007.3|1006.1|1007.4|1006.2|1007.1|1005.9|20
1754973000000|2025-08-12 04:30:00|1007.4|1006.2|1007.4|1006.2|1007.4|1006.2|1007.3|1006.1|7
1754973300000|2025-08-12 04:35:00|||||||||10
1754973600000|2025-08-12 04:40:00|1007.6|1006.4|1007.4|1006.2|1007.7|1006.5|1007.4|1006.2|46
1754973900000|2025-08-12 04:45:00|1007.1|1005.9|1007.4|1006.2|1007.6|1006.4|1007.1|1005.9|88
1754974200000|2025-08-12 04:50:00|1007.7|1006.5|1007.4|1006.2|1007.8|1006.6|1007.4|1006.2|51
1754974500000|2025-08-12 04:55:00|1007.6|1006.4|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|25
1754974800000|2025-08-12 05:00:00|1008.1|1006.9|1007.4|1006.2|1008.1|1006.9|1007.4|1006.2|51
1754975100000|2025-08-12 05:05:00|1007.7|1006.5|1007.6|1006.4|1007.7|1006.5|1007.4|1006.2|56
1754975400000|2025-08-12 05:10:00|1007.7|1006.5|1007.4|1006.2|1007.7|1006.5|1007.4|1006.2|30
1754975700000|2025-08-12 05:15:00|1007.6|1006.4|1007.4|1006.2|1007.6|1006.4|1007.3|1006.1|28
1754976000000|2025-08-12 05:20:00|1007.7|1006.5|1007.7|1006.5|1007.9|1006.7|1007.4|1006.2|71
1754976300000|2025-08-12 05:25:00|1007.6|1006.4|1007.9|1006.7|1007.9|1006.7|1007.6|1006.4|148
1754976600000|2025-08-12 05:30:00|1008.1|1006.9|1008.6|1007.4|1009|1007.8|1008.1|1006.9|230
1754976900000|2025-08-12 05:35:00|1008.7|1007.5|1007.9|1006.7|1008.9|1007.7|1007.9|1006.7|175
1754977200000|2025-08-12 05:40:00|1007.8|1006.6|1007.9|1006.7|1008.2|1007|1007.8|1006.6|74
1754977500000|2025-08-12 05:45:00|1007.8|1006.6|1008.1|1006.9|1008.2|1007|1007.6|1006.4|181
1754977800000|2025-08-12 05:50:00|1008.2|1007|1008.4|1007.2|1008.4|1007.2|1008|1006.8|74
1754978100000|2025-08-12 05:55:00|1008.6|1007.4|1009.4|1008.2|1009.4|1008.2|1008.6|1007.4|142
1754978400000|2025-08-12 06:00:00|1009.3|1008.1|1008.8|1007.6|1009.3|1008.1|1008.8|1007.6|105
1754978700000|2025-08-12 06:05:00|1008.9|1007.7|1008.7|1007.5|1009.4|1008.2|1008.6|1007.4|105
1754979000000|2025-08-12 06:10:00|1008.8|1007.6|1008.4|1007.2|1008.8|1007.6|1008.3|1007.1|42
1754979300000|2025-08-12 06:15:00|1008.6|1007.4|1008.9|1007.7|1008.9|1007.7|1008.3|1007.1|99
1754979600000|2025-08-12 06:20:00|1009.1|1007.9|1008.9|1007.7|1009.4|1008.2|1008.9|1007.7|235
1754979900000|2025-08-12 06:25:00|1009.1|1007.9|1009.4|1008.2|1009.4|1008.2|1008.9|1007.7|284
1754980200000|2025-08-12 06:30:00|1009.3|1008.1|1009.4|1008.2|1009.9|1008.7|1009.3|1008.1|319
1754980500000|2025-08-12 06:35:00|1009.2|1008|1008.9|1007.7|1009.2|1008|1008.7|1007.5|180
1754980800000|2025-08-12 06:40:00|1008.7|1007.5|1009.4|1008.2|1009.4|1008.2|1008.4|1007.2|134
1754981100000|2025-08-12 06:45:00|1009.3|1008.1|1008.9|1007.7|1009.3|1008.1|1008.9|1007.7|60
1754981400000|2025-08-12 06:50:00|1009|1007.8|1008.9|1007.7|1009.1|1007.9|1008.7|1007.5|32
1754981700000|2025-08-12 06:55:00|1008.8|1007.6|1008.1|1006.9|1008.9|1007.7|1008.1|1006.9|43
1754982000000|2025-08-12 07:00:00|1008.2|1007|1007.7|1006.5|1008.2|1007|1007.7|1006.5|344
1754982300000|2025-08-12 07:05:00|1007.9|1006.7|1007.7|1006.5|1007.9|1006.7|1007.7|1006.5|293
1754982600000|2025-08-12 07:10:00|1007.4|1006.2|1006.9|1005.7|1007.7|1006.5|1006.9|1005.7|274
1754982900000|2025-08-12 07:15:00|1007.2|1006|1007.7|1006.5|1007.9|1006.7|1007.2|1006|247
1754983200000|2025-08-12 07:20:00|1007.9|1006.7|1007.4|1006.2|1007.9|1006.7|1007.4|1006.2|70
1754983500000|2025-08-12 07:25:00|1007.6|1006.4|1006.9|1005.7|1007.7|1006.5|1006.9|1005.7|86
1754983800000|2025-08-12 07:30:00|1007.1|1005.9|1007.1|1005.9|1007.6|1006.4|1006.9|1005.7|154
1754984100000|2025-08-12 07:35:00|1007.2|1006|1007.2|1006|1007.7|1006.5|1006.9|1005.7|186
1754984400000|2025-08-12 07:40:00|1007.4|1006.2|1007.2|1006|1007.7|1006.5|1007.2|1006|31
1754984700000|2025-08-12 07:45:00|1007.5|1006.3|1007.5|1006.3|1007.7|1006.5|1007.4|1006.2|67
1754985000000|2025-08-12 07:50:00|1007.4|1006.2|1007.1|1005.9|1008|1006.8|1007.1|1005.9|203
1754985300000|2025-08-12 07:55:00|1007.2|1006|1006.2|1005|1007.2|1006|1006.1|1004.9|326
1754985600000|2025-08-12 08:00:00|1006.1|1004.9|1005.9|1004.7|1006.2|1005|1005.7|1004.5|352
1754985900000|2025-08-12 08:05:00|1006|1004.8|1006.7|1005.5|1007|1005.8|1005.9|1004.7|140
1754986200000|2025-08-12 08:10:00|1006.5|1005.3|1006.4|1005.2|1006.7|1005.5|1006.2|1005|297
1754986500000|2025-08-12 08:15:00|1006.5|1005.3|1006.5|1005.3|1006.7|1005.5|1006.4|1005.2|40
1754986800000|2025-08-12 08:20:00|1006.7|1005.5|1006.8|1005.6|1006.9|1005.7|1006.6|1005.4|78
1754987100000|2025-08-12 08:25:00|1006.7|1005.5|1006.7|1005.5|1007.2|1006|1006.5|1005.3|195
1754987400000|2025-08-12 08:30:00|1006.5|1005.3|1007.4|1006.2|1007.5|1006.3|1006.5|1005.3|89
1754987700000|2025-08-12 08:35:00|1007.5|1006.3|1006.5|1005.3|1007.6|1006.4|1006.5|1005.3|135
1754988000000|2025-08-12 08:40:00|1006.4|1005.2|1006.5|1005.3|1006.5|1005.3|1006.2|1005|147
1754988300000|2025-08-12 08:45:00|1006.4|1005.2|1006.4|1005.2|1006.5|1005.3|1006.1|1004.9|111
1754988600000|2025-08-12 08:50:00|1006.5|1005.3|1006.7|1005.5|1006.7|1005.5|1006.5|1005.3|46
1754988900000|2025-08-12 08:55:00|1006.6|1005.4|1006.2|1005|1006.6|1005.4|1006.2|1005|73
1754989200000|2025-08-12 09:00:00|1006|1004.8|1005.9|1004.7|1006|1004.8|1005.8|1004.6|29
1754989500000|2025-08-12 09:05:00|1006|1004.8|1005.7|1004.5|1006.2|1005|1005.7|1004.5|93
1754989800000|2025-08-12 09:10:00|1005.9|1004.7|1006.2|1005|1006.2|1005|1005.7|1004.5|79
1754990100000|2025-08-12 09:15:00|1006.1|1004.9|1005.7|1004.5|1006.2|1005|1005.7|1004.5|122
1754990400000|2025-08-12 09:20:00|1005.8|1004.6|1006.2|1005|1006.2|1005|1005.8|1004.6|75
1754990700000|2025-08-12 09:25:00|1006.1|1004.9|1005.7|1004.5|1006.1|1004.9|1005.4|1004.2|126
1754991000000|2025-08-12 09:30:00|1005.6|1004.4|1005.7|1004.5|1005.7|1004.5|1005.4|1004.2|113
1754991300000|2025-08-12 09:35:00|1005.6|1004.4|1005.9|1004.7|1006|1004.8|1005.6|1004.4|26
1754991600000|2025-08-12 09:40:00|1005.8|1004.6|1006.2|1005|1006.2|1005|1005.7|1004.5|43
1754991900000|2025-08-12 09:45:00|1006.1|1004.9|1005.9|1004.7|1006.4|1005.2|1005.9|1004.7|30
1754992200000|2025-08-12 09:50:00|1005.7|1004.5|1006.2|1005|1006.2|1005|1005.5|1004.3|109
1754992500000|2025-08-12 09:55:00|1006.1|1004.9|1006.1|1004.9|1006.2|1005|1005.9|1004.7|37
1754992800000|2025-08-12 10:00:00|1006.2|1005|1006.1|1004.9|1006.2|1005|1005.9|1004.7|63
1754993100000|2025-08-12 10:05:00|1006|1004.8|1006.2|1005|1006.5|1005.3|1006|1004.8|128
1754993400000|2025-08-12 10:10:00|1006.1|1004.9|1006.7|1005.5|1006.7|1005.5|1006.1|1004.9|144
1754993700000|2025-08-12 10:15:00|1006.6|1005.4|1007|1005.8|1007|1005.8|1006.4|1005.2|47
1754994000000|2025-08-12 10:20:00|1006.9|1005.7|1006.7|1005.5|1007|1005.8|1006.6|1005.4|29
1754994300000|2025-08-12 10:25:00|1006.6|1005.4|1006.5|1005.3|1006.7|1005.5|1006.2|1005|28
1754994600000|2025-08-12 10:30:00|1006.7|1005.5|1006.4|1005.2|1006.7|1005.5|1006.4|1005.2|29
1754994900000|2025-08-12 10:35:00|1006.5|1005.3|1006.2|1005|1006.5|1005.3|1006.2|1005|23
1754995200000|2025-08-12 10:40:00|1006.1|1004.9|1007|1005.8|1007|1005.8|1006.1|1004.9|43
1754995500000|2025-08-12 10:45:00|1006.9|1005.7|1006.2|1005|1007|1005.8|1006.2|1005|99
1754995800000|2025-08-12 10:50:00|1006.4|1005.2|1006.4|1005.2|1006.5|1005.3|1006.1|1004.9|61
1754996100000|2025-08-12 10:55:00|1006.5|1005.3|1006.7|1005.5|1006.7|1005.5|1006.4|1005.2|147
1754996400000|2025-08-12 11:00:00|1007|1005.8|1007|1005.8|1007|1005.8|1006.9|1005.7|24
1754996700000|2025-08-12 11:05:00|1007.1|1005.9|1007|1005.8|1007.2|1006|1006.9|1005.7|15
1754997000000|2025-08-12 11:10:00|1007.2|1006|1006.9|1005.7|1007.2|1006|1006.7|1005.5|100
1754997300000|2025-08-12 11:15:00|1006.7|1005.5|1006|1004.8|1006.9|1005.7|1006|1004.8|170
1754997600000|2025-08-12 11:20:00|1006.1|1004.9|1007.1|1005.9|1007.1|1005.9|1005.8|1004.6|172
1754997900000|2025-08-12 11:25:00|1007|1005.8|1007.2|1006|1007.4|1006.2|1006.7|1005.5|61
1754998200000|2025-08-12 11:30:00|1007.4|1006.2|1009.2|1008|1009.4|1008.2|1007.4|1006.2|352
1754998500000|2025-08-12 11:35:00|1009|1007.8|1008.9|1007.7|1009.2|1008|1008.9|1007.7|791
1754998800000|2025-08-12 11:40:00|1009|1007.8|1009.5|1008.3|1009.7|1008.5|1008.7|1007.5|141
1754999100000|2025-08-12 11:45:00|1009.4|1008.2|1008.7|1007.5|1009.9|1008.7|1008.7|1007.5|393
1754999400000|2025-08-12 11:50:00|1008.6|1007.4|1008.9|1007.7|1009.2|1008|1008.5|1007.3|90
1754999700000|2025-08-12 11:55:00|1009|1007.8|1009.5|1008.3|1009.5|1008.3|1008.6|1007.4|115
1755000000000|2025-08-12 12:00:00|1009.3|1008.1|1008.6|1007.4|1009.5|1008.3|1008.6|1007.4|855
1755000300000|2025-08-12 12:05:00|1008.5|1007.3|1008.1|1006.9|1009|1007.8|1008.1|1006.9|155
1755000600000|2025-08-12 12:10:00|1008|1006.8|1008.3|1007.1|1008.5|1007.3|1007.9|1006.7|206
1755000900000|2025-08-12 12:15:00|1008|1006.8|1007.8|1006.6|1008.1|1006.9|1007.6|1006.4|269
1755001200000|2025-08-12 12:20:00|1007.6|1006.4|1006.8|1005.6|1007.7|1006.5|1006.8|1005.6|820
1755001500000|2025-08-12 12:25:00|1006.6|1005.4|1007.2|1006|1007.3|1006.1|1006.6|1005.4|293
1755001800000|2025-08-12 12:30:00|1007.4|1006.2|1006.8|1005.6|1008.5|1007.3|1006.6|1005.4|467
1755002100000|2025-08-12 12:35:00|1006.7|1005.5|1006.8|1005.6|1006.8|1005.6|1006.3|1005.1|352
1755002400000|2025-08-12 12:40:00|1007|1005.8|1006|1004.8|1007.5|1006.3|1005.8|1004.6|1548
1755005400000|2025-08-12 13:30:00|1005.9|1004.7|1005.4|1004.2|1007|1005.8|1005.1|1003.9|3635
1755005700000|2025-08-12 13:35:00|1005.3|1004.1|1004.4|1003.2|1005.7|1004.5|1004.2|1003|2074
1755006000000|2025-08-12 13:40:00|1004.6|1003.4|1004.5|1003.3|1004.9|1003.7|1004.2|1003|1187
1755006300000|2025-08-12 13:45:00|1004.6|1003.4|1005.2|1004|1005.4|1004.2|1004.3|1003.1|2165
1755006600000|2025-08-12 13:50:00|1005.3|1004.1|1005.5|1004.3|1006|1004.8|1004.9|1003.7|1421
1755006900000|2025-08-12 13:55:00|1005.4|1004.2|1005.5|1004.3|1005.7|1004.5|1004.8|1003.6|652
1755007200000|2025-08-12 14:00:00|1005.7|1004.5|1006.9|1005.7|1007|1005.8|1005.4|1004.2|1752
1755007500000|2025-08-12 14:05:00|1006.8|1005.6|1005.9|1004.7|1006.9|1005.7|1005.4|1004.2|738
1755007800000|2025-08-12 14:10:00|1006|1004.8|1006|1004.8|1006.3|1005.1|1005.6|1004.4|594
1755008100000|2025-08-12 14:15:00|1005.9|1004.7|1005.7|1004.5|1006|1004.8|1004.9|1003.7|1019
1755008400000|2025-08-12 14:20:00|1005.8|1004.6|1006.2|1005|1006.4|1005.2|1005.4|1004.2|865
1755008700000|2025-08-12 14:25:00|1006.3|1005.1|1006.8|1005.6|1006.8|1005.6|1005.3|1004.1|651
1755009000000|2025-08-12 14:30:00|1006.7|1005.5|1006.5|1005.3|1007.5|1006.3|1006.5|1005.3|844
1755009300000|2025-08-12 14:35:00|1006.4|1005.2|1006.5|1005.3|1006.7|1005.5|1006|1004.8|708
1755009600000|2025-08-12 14:40:00|1006.4|1005.2|1007.5|1006.3|1007.8|1006.6|1006.3|1005.1|524
1755009900000|2025-08-12 14:45:00|1007.8|1006.6|1007.2|1006|1007.8|1006.6|1007|1005.8|1089
1755010200000|2025-08-12 14:50:00|1007.1|1005.9|1005.3|1004.1|1007.5|1006.3|1005.2|1004|963
1755010500000|2025-08-12 14:55:00|1005.4|1004.2|1004.7|1003.5|1005.5|1004.3|1004.7|1003.5|547
1755010800000|2025-08-12 15:00:00|1004.8|1003.6|1004.7|1003.5|1004.8|1003.6|1004|1002.8|691
1755011100000|2025-08-12 15:05:00|1004.9|1003.7|1004.3|1003.1|1005|1003.8|1003.5|1002.3|744
1755011400000|2025-08-12 15:10:00|1004.2|1003|1005.3|1004.1|1005.5|1004.3|1004.2|1003|600
1755011700000|2025-08-12 15:15:00|1005.4|1004.2|1006.8|1005.6|1006.8|1005.6|1004.9|1003.7|751
1755012000000|2025-08-12 15:20:00|1007|1005.8|1005.7|1004.5|1007.7|1006.5|1005.7|1004.5|822
1755012300000|2025-08-12 15:25:00|1005.6|1004.4|1005.7|1004.5|1006.4|1005.2|1005.4|1004.2|644
1755012600000|2025-08-12 15:30:00|1005.6|1004.4|1005.2|1004|1006|1004.8|1005.2|1004|612
1755012900000|2025-08-12 15:35:00|1005.3|1004.1|1005|1003.8|1005.5|1004.3|1004.8|1003.6|568
1755013200000|2025-08-12 15:40:00|1004.9|1003.7|1005.2|1004|1005.3|1004.1|1004.7|1003.5|411
1755013500000|2025-08-12 15:45:00|1005|1003.8|1005|1003.8|1005.5|1004.3|1004.4|1003.2|804
1755013800000|2025-08-12 15:50:00|1005.2|1004|1004.8|1003.6|1005.8|1004.6|1004.8|1003.6|875
1755014100000|2025-08-12 15:55:00|1004.7|1003.5|1004|1002.8|1005.2|1004|1003.9|1002.7|1188
1755014400000|2025-08-12 16:00:00|1004.5|1003.3|1024|1022.8|1024.5|1023.3|1002.2|1001|8634
1755014700000|2025-08-12 16:05:00|1023.9|1022.7|1030.9|1029.7|1031.9|1030.7|1021.8|1020.6|8970
1755015000000|2025-08-12 16:10:00|1031.4|1030.2|1029.4|1028.2|1031.6|1030.4|1026.3|1025.1|5902
1755015300000|2025-08-12 16:15:00|1029.7|1028.5|1031.7|1030.5|1032.4|1031.2|1028.2|1027|3612
1755015600000|2025-08-12 16:20:00|1031.9|1030.7|1039.2|1038|1039.3|1038.1|1031.4|1030.2|4905
1755015900000|2025-08-12 16:25:00|1039.3|1038.1|1038.1|1036.9|1042.3|1041.1|1036|1034.8|6824
1755016200000|2025-08-12 16:30:00|1038.3|1037.1|1035.9|1034.7|1039.8|1038.6|1035.1|1033.9|2524
1755016500000|2025-08-12 16:35:00|1036.2|1035|1035.2|1034|1036.2|1035|1033.8|1032.6|2587
1755016800000|2025-08-12 16:40:00|1035.1|1033.9|1035.6|1034.4|1038.1|1036.9|1034.7|1033.5|2793
1755017100000|2025-08-12 16:45:00|1035.4|1034.2|1030.9|1029.7|1036.1|1034.9|1030|1028.8|3190
1755017400000|2025-08-12 16:50:00|1031.1|1029.9|1030.6|1029.4|1031.6|1030.4|1030.3|1029.1|1947
1755017700000|2025-08-12 16:55:00|1030.7|1029.5|1030.6|1029.4|1032.7|1031.5|1030.3|1029.1|2731
1755018000000|2025-08-12 17:00:00|1030.3|1029.1|1032.3|1031.1|1032.4|1031.2|1030.3|1029.1|1482
1755018300000|2025-08-12 17:05:00|1032.4|1031.2|1032.4|1031.2|1033.7|1032.5|1032.1|1030.9|1601
1755018600000|2025-08-12 17:10:00|1032.7|1031.5|1031.1|1029.9|1033.8|1032.6|1030.6|1029.4|4073
1755018900000|2025-08-12 17:15:00|1031.3|1030.1|1033.8|1032.6|1034.4|1033.2|1031.1|1029.9|2582
1755019200000|2025-08-12 17:20:00|1033.9|1032.7|1034.3|1033.1|1034.4|1033.2|1032.1|1030.9|1369
1755019500000|2025-08-12 17:25:00|1034.4|1033.2|1033.6|1032.4|1034.4|1033.2|1033.1|1031.9|1129
1755019800000|2025-08-12 17:30:00|1033.7|1032.5|1031.8|1030.6|1033.9|1032.7|1031.8|1030.6|1322
1755020100000|2025-08-12 17:35:00|1031.7|1030.5|1031.1|1029.9|1032.4|1031.2|1030.8|1029.6|1647
1755020400000|2025-08-12 17:40:00|1031.2|1030|1030.9|1029.7|1031.3|1030.1|1030.3|1029.1|1233
1755020700000|2025-08-12 17:45:00|1031.1|1029.9|1033.9|1032.7|1034.2|1033|1031.1|1029.9|2250
1755021000000|2025-08-12 17:50:00|1033.8|1032.6|1035.2|1034|1035.5|1034.3|1033.3|1032.1|2039
1755021300000|2025-08-12 17:55:00|1035|1033.8|1035.7|1034.5|1036.7|1035.5|1035|1033.8|1922
1755021600000|2025-08-12 18:00:00|1035.6|1034.4|1036|1034.8|1036.2|1035|1034.7|1033.5|1309
1755021900000|2025-08-12 18:05:00|1036.1|1034.9|1038.2|1037|1038.2|1037|1036|1034.8|4617
1755022200000|2025-08-12 18:10:00|1038.1|1036.9|1040.1|1038.9|1040.3|1039.1|1037.9|1036.7|6040
1755022500000|2025-08-12 18:15:00|1040.2|1039|1039.4|1038.2|1040.2|1039|1038.4|1037.2|2962
1755043200000|2025-08-13 00:00:00|1037.8|1036.6|1038.7|1037.5|1039.6|1038.4|1036.7|1035.5|1094
1755043500000|2025-08-13 00:05:00|1038.8|1037.6|1039.1|1037.9|1040.7|1039.5|1038.7|1037.5|578
1755043800000|2025-08-13 00:10:00|1039.2|1038|1039.6|1038.4|1039.6|1038.4|1038.4|1037.2|383
1755044100000|2025-08-13 00:15:00|1039.7|1038.5|1038.6|1037.4|1039.7|1038.5|1038.6|1037.4|333
1755044400000|2025-08-13 00:20:00|1038.7|1037.5|1040.1|1038.9|1040.3|1039.1|1038.7|1037.5|255
1755044700000|2025-08-13 00:25:00|1040.3|1039.1|1040.1|1038.9|1040.5|1039.3|1040.1|1038.9|93
1755045000000|2025-08-13 00:30:00|1040.3|1039.1|1040.3|1039.1|1040.4|1039.2|1039.8|1038.6|580
1755045300000|2025-08-13 00:35:00|1040.4|1039.2|1041.1|1039.9|1041.1|1039.9|1040.3|1039.1|181
1755045600000|2025-08-13 00:40:00|1041|1039.8|1041.8|1040.6|1041.8|1040.6|1041|1039.8|255
1755045900000|2025-08-13 00:45:00|1041.9|1040.7|1042.6|1041.4|1042.6|1041.4|1041.8|1040.6|497
1755046200000|2025-08-13 00:50:00|1042.7|1041.5|1042.7|1041.5|1042.8|1041.6|1042.3|1041.1|953
1755046500000|2025-08-13 00:55:00|1042.8|1041.6|1043.8|1042.6|1044.1|1042.9|1042.8|1041.6|466
1755046800000|2025-08-13 01:00:00|1044.4|1043.2|1044.3|1043.1|1045.1|1043.9|1043.3|1042.1|769
1755047100000|2025-08-13 01:05:00|1044.4|1043.2|1045.1|1043.9|1045.8|1044.6|1044.4|1043.2|649
1755047400000|2025-08-13 01:10:00|1045.3|1044.1|1045.1|1043.9|1045.9|1044.7|1045|1043.8|290
1755047700000|2025-08-13 01:15:00|1045.3|1044.1|1043.6|1042.4|1045.3|1044.1|1043.6|1042.4|159
1755048000000|2025-08-13 01:20:00|1043.5|1042.3|1044.4|1043.2|1044.7|1043.5|1043.1|1041.9|233
1755048300000|2025-08-13 01:25:00|1044.3|1043.1|1045.1|1043.9|1045.3|1044.1|1044.3|1043.1|201
1755048600000|2025-08-13 01:30:00|1045.3|1044.1|1045.1|1043.9|1046.1|1044.9|1044.4|1043.2|394
1755048900000|2025-08-13 01:35:00|1045.2|1044|1045.4|1044.2|1045.7|1044.5|1044.8|1043.6|305
1755049200000|2025-08-13 01:40:00|1045.3|1044.1|1045.4|1044.2|1045.7|1044.5|1045.3|1044.1|125
1755049500000|2025-08-13 01:45:00|1045.6|1044.4|1045.9|1044.7|1046.4|1045.2|1045.4|1044.2|184
1755049800000|2025-08-13 01:50:00|1046.1|1044.9|1046.3|1045.1|1046.4|1045.2|1045.8|1044.6|424
1755050100000|2025-08-13 01:55:00|1046.4|1045.2|1046.6|1045.4|1046.6|1045.4|1046|1044.8|182
1755050400000|2025-08-13 02:00:00|1046.7|1045.5|1046.3|1045.1|1046.7|1045.5|1046.1|1044.9|181
1755050700000|2025-08-13 02:05:00|1046.4|1045.2|1045.9|1044.7|1046.6|1045.4|1045.6|1044.4|145
1755051000000|2025-08-13 02:10:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.6|1044.4|221
1755051300000|2025-08-13 02:15:00|1046|1044.8|1045.6|1044.4|1046|1044.8|1045.6|1044.4|90
1755051600000|2025-08-13 02:20:00|1045.7|1044.5|1046.1|1044.9|1046.2|1045|1045.6|1044.4|105
1755051900000|2025-08-13 02:25:00|1046.2|1045|1045.9|1044.7|1046.2|1045|1045.8|1044.6|75
1755052200000|2025-08-13 02:30:00|1046.1|1044.9|1046.3|1045.1|1046.4|1045.2|1045.9|1044.7|230
1755052500000|2025-08-13 02:35:00|1046.2|1045|1046.1|1044.9|1046.4|1045.2|1045.8|1044.6|187
1755052800000|2025-08-13 02:40:00|1046|1044.8|1046.3|1045.1|1046.3|1045.1|1045.8|1044.6|312
1755053100000|2025-08-13 02:45:00|1046.4|1045.2|1046.7|1045.5|1046.9|1045.7|1046.3|1045.1|349
1755053400000|2025-08-13 02:50:00|1046.8|1045.6|1046.7|1045.5|1046.9|1045.7|1046.6|1045.4|215
1755053700000|2025-08-13 02:55:00|1046.5|1045.3|1046.4|1045.2|1046.5|1045.3|1046.1|1044.9|45
1755054000000|2025-08-13 03:00:00|1046.3|1045.1|1046.9|1045.7|1046.9|1045.7|1046.2|1045|110
1755054300000|2025-08-13 03:05:00|1047|1045.8|1047.1|1045.9|1047.3|1046.1|1046.9|1045.7|103
1755054600000|2025-08-13 03:10:00|1046.9|1045.7|1046.4|1045.2|1047|1045.8|1046.4|1045.2|145
1755054900000|2025-08-13 03:15:00|1046.1|1044.9|1046.4|1045.2|1046.4|1045.2|1045.9|1044.7|136
1755055200000|2025-08-13 03:20:00|1046.2|1045|1046.2|1045|1046.4|1045.2|1046.1|1044.9|94
1755055500000|2025-08-13 03:25:00|1045.9|1044.7|1046.2|1045|1046.2|1045|1045.6|1044.4|288
1755055800000|2025-08-13 03:30:00|1046.1|1044.9|1045.7|1044.5|1046.2|1045|1045.7|1044.5|13
1755056100000|2025-08-13 03:35:00|1045.9|1044.7|1046.2|1045|1046.2|1045|1045.7|1044.5|104
1755056400000|2025-08-13 03:40:00|1046.1|1044.9|1046.4|1045.2|1046.7|1045.5|1046.1|1044.9|10
1755056700000|2025-08-13 03:45:00|1046.6|1045.4|1046.2|1045|1046.7|1045.5|1046.1|1044.9|41
1755057000000|2025-08-13 03:50:00|1046.3|1045.1|1046.2|1045|1046.4|1045.2|1046.2|1045|25
1755057300000|2025-08-13 03:55:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|161
1755057600000|2025-08-13 04:00:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|150
1755057900000|2025-08-13 04:05:00|1045.9|1044.7|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|47
1755058200000|2025-08-13 04:10:00|1045.9|1044.7|1045.6|1044.4|1045.9|1044.7|1045.6|1044.4|55
1755058500000|2025-08-13 04:15:00|1045.7|1044.5|1045.4|1044.2|1045.8|1044.6|1045.2|1044|440
1755058800000|2025-08-13 04:20:00|||||||||50
1755059100000|2025-08-13 04:25:00|1045.5|1044.3|1045.4|1044.2|1045.7|1044.5|1045.4|1044.2|37
1755059400000|2025-08-13 04:30:00|1045.2|1044|1045.2|1044|1045.2|1044|1045.2|1044|91
1755059700000|2025-08-13 04:35:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.9|1043.7|45
1755060000000|2025-08-13 04:40:00|||||||||12
1755060300000|2025-08-13 04:45:00|||||||||52
1755060600000|2025-08-13 04:50:00|1045.2|1044|1045.2|1044|1045.2|1044|1045|1043.8|15
1755060900000|2025-08-13 04:55:00|1045.1|1043.9|1045|1043.8|1045.1|1043.9|1044.9|1043.7|14
1755061200000|2025-08-13 05:00:00|1045.1|1043.9|1045|1043.8|1045.2|1044|1045|1043.8|28
1755061500000|2025-08-13 05:05:00|1044.9|1043.7|1044.7|1043.5|1045|1043.8|1044.5|1043.3|143
1755061800000|2025-08-13 05:10:00|1044.9|1043.7|1045.2|1044|1045.2|1044|1044.9|1043.7|150
1755062100000|2025-08-13 05:15:00|1045|1043.8|1045|1043.8|1045.5|1044.3|1045|1043.8|275
1755062400000|2025-08-13 05:20:00|1044.9|1043.7|1045|1043.8|1045|1043.8|1044.7|1043.5|59
1755062700000|2025-08-13 05:25:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.7|1043.5|145
1755063000000|2025-08-13 05:30:00|1045|1043.8|1045.5|1044.3|1045.5|1044.3|1044.9|1043.7|136
1755063300000|2025-08-13 05:35:00|1045.4|1044.2|1045.2|1044|1045.5|1044.3|1045.2|1044|82
1755063600000|2025-08-13 05:40:00|1045.3|1044.1|1045.5|1044.3|1045.5|1044.3|1045|1043.8|165
1755063900000|2025-08-13 05:45:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.7|1044.5|74
1755064200000|2025-08-13 05:50:00|1046.2|1045|1047.7|1046.5|1047.7|1046.5|1046.2|1045|348
1755064500000|2025-08-13 05:55:00|1047.8|1046.6|1047.7|1046.5|1048.1|1046.9|1047.7|1046.5|212
1755064800000|2025-08-13 06:00:00|1047.8|1046.6|1047.2|1046|1048|1046.8|1047|1045.8|265
1755065100000|2025-08-13 06:05:00|1047.3|1046.1|1047|1045.8|1047.3|1046.1|1046.7|1045.5|161
1755065400000|2025-08-13 06:10:00|1047.2|1046|1046.7|1045.5|1047.2|1046|1046.2|1045|177
1755065700000|2025-08-13 06:15:00|1046.8|1045.6|1046.2|1045|1047|1045.8|1046.2|1045|183
1755066000000|2025-08-13 06:20:00|1046|1044.8|1045.7|1044.5|1046.4|1045.2|1045.7|1044.5|118
1755066300000|2025-08-13 06:25:00|1046|1044.8|1045.9|1044.7|1046.5|1045.3|1045.7|1044.5|168
1755066600000|2025-08-13 06:30:00|1046|1044.8|1046.2|1045|1046.6|1045.4|1045.9|1044.7|410
1755066900000|2025-08-13 06:35:00|1046|1044.8|1046.2|1045|1046.5|1045.3|1046|1044.8|159
1755067200000|2025-08-13 06:40:00|1046.3|1045.1|1046.5|1045.3|1046.9|1045.7|1046.2|1045|213
1755067500000|2025-08-13 06:45:00|1046.4|1045.2|1046.2|1045|1046.5|1045.3|1046.2|1045|49
1755067800000|2025-08-13 06:50:00|1046.3|1045.1|1045.3|1044.1|1046.3|1045.1|1045.3|1044.1|105
1755068100000|2025-08-13 06:55:00|1045.2|1044|1045|1043.8|1045.5|1044.3|1044.7|1043.5|321
1755068400000|2025-08-13 07:00:00|1044.9|1043.7|1046|1044.8|1046.2|1045|1044.7|1043.5|180
1755068700000|2025-08-13 07:05:00|1045.9|1044.7|1045.4|1044.2|1045.9|1044.7|1045.2|1044|65
1755069000000|2025-08-13 07:10:00|1045.5|1044.3|1045.7|1044.5|1045.8|1044.6|1045.2|1044|22
1755069300000|2025-08-13 07:15:00|1045.6|1044.4|1045.4|1044.2|1045.7|1044.5|1045.4|1044.2|20
1755069600000|2025-08-13 07:20:00|1045.5|1044.3|1046|1044.8|1046.2|1045|1045|1043.8|209
1755069900000|2025-08-13 07:25:00|1046.1|1044.9|1046.2|1045|1046.9|1045.7|1046.1|1044.9|295
1755070200000|2025-08-13 07:30:00|1046.3|1045.1|1046.7|1045.5|1046.9|1045.7|1046.2|1045|43
1755070500000|2025-08-13 07:35:00|1046.8|1045.6|1047.2|1046|1047.5|1046.3|1046.8|1045.6|52
1755070800000|2025-08-13 07:40:00|1047.1|1045.9|1047|1045.8|1047.2|1046|1046.7|1045.5|117
1755071100000|2025-08-13 07:45:00|1047.1|1045.9|1047.2|1046|1047.4|1046.2|1047|1045.8|23
1755071400000|2025-08-13 07:50:00|1047.3|1046.1|1047|1045.8|1047.4|1046.2|1046.9|1045.7|84
1755071700000|2025-08-13 07:55:00|1046.9|1045.7|1047|1045.8|1047.2|1046|1046.7|1045.5|205
1755072000000|2025-08-13 08:00:00|1046.9|1045.7|1046.5|1045.3|1047|1045.8|1046.4|1045.2|242
1755072300000|2025-08-13 08:05:00|1046.4|1045.2|1046.7|1045.5|1046.9|1045.7|1046.4|1045.2|63
1755072600000|2025-08-13 08:10:00|1046.5|1045.3|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|147
1755072900000|2025-08-13 08:15:00|1046.9|1045.7|1046.7|1045.5|1047|1045.8|1046.5|1045.3|79
1755073200000|2025-08-13 08:20:00|1046.8|1045.6|1047.2|1046|1047.5|1046.3|1046.7|1045.5|67
1755073500000|2025-08-13 08:25:00|1047.3|1046.1|1047.1|1045.9|1047.3|1046.1|1047|1045.8|41
1755073800000|2025-08-13 08:30:00|1047.2|1046|1047|1045.8|1047.2|1046|1046.9|1045.7|35
1755074100000|2025-08-13 08:35:00|1046.9|1045.7|1046.7|1045.5|1047.2|1046|1046.7|1045.5|46
1755074400000|2025-08-13 08:40:00|1046.6|1045.4|1047.2|1046|1047.2|1046|1046.6|1045.4|44
1755074700000|2025-08-13 08:45:00|1047.1|1045.9|1047.2|1046|1047.5|1046.3|1047|1045.8|208
1755075000000|2025-08-13 08:50:00|1047.3|1046.1|1047.1|1045.9|1047.5|1046.3|1047|1045.8|58
1755075300000|2025-08-13 08:55:00|1047|1045.8|1048|1046.8|1048|1046.8|1047|1045.8|143
1755075600000|2025-08-13 09:00:00|1048.1|1046.9|1048.4|1047.2|1048.7|1047.5|1048|1046.8|144
1755075900000|2025-08-13 09:05:00|1048.5|1047.3|1047.4|1046.2|1048.5|1047.3|1047.4|1046.2|581
1755076200000|2025-08-13 09:10:00|1047.5|1046.3|1047.2|1046|1047.5|1046.3|1047.2|1046|53
1755076500000|2025-08-13 09:15:00|1047.1|1045.9|1047|1045.8|1047.2|1046|1046.9|1045.7|119
1755076800000|2025-08-13 09:20:00|1046.9|1045.7|1046.5|1045.3|1047|1045.8|1046.5|1045.3|26
1755077100000|2025-08-13 09:25:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|288
1755077400000|2025-08-13 09:30:00|1046.6|1045.4|1046.7|1045.5|1047|1045.8|1046.5|1045.3|108
1755077700000|2025-08-13 09:35:00|1046.5|1045.3|1047.5|1046.3|1047.5|1046.3|1046.5|1045.3|163
1755078000000|2025-08-13 09:40:00|1047.4|1046.2|1047.9|1046.7|1048.2|1047|1047.4|1046.2|160
1755078300000|2025-08-13 09:45:00|1048|1046.8|1047.2|1046|1048.2|1047|1047|1045.8|167
1755078600000|2025-08-13 09:50:00|1047.5|1046.3|1047.7|1046.5|1047.7|1046.5|1047.2|1046|125
1755078900000|2025-08-13 09:55:00|1047.5|1046.3|1047.7|1046.5|1047.7|1046.5|1047.5|1046.3|59
1755079200000|2025-08-13 10:00:00|1047.5|1046.3|1047.1|1045.9|1047.7|1046.5|1047|1045.8|86
1755079500000|2025-08-13 10:05:00|1047|1045.8|1046.7|1045.5|1047|1045.8|1046.6|1045.4|256
1755079800000|2025-08-13 10:10:00|1046.8|1045.6|1046.8|1045.6|1047.1|1045.9|1046.7|1045.5|80
1755080100000|2025-08-13 10:15:00|1046.7|1045.5|1046.8|1045.6|1047|1045.8|1046.7|1045.5|60
1755080400000|2025-08-13 10:20:00|1046.9|1045.7|1047.2|1046|1047.3|1046.1|1046.7|1045.5|324
1755080700000|2025-08-13 10:25:00|1047.1|1045.9|1047.7|1046.5|1047.7|1046.5|1047|1045.8|559
1755081000000|2025-08-13 10:30:00|1047.5|1046.3|1047.3|1046.1|1047.7|1046.5|1047.1|1045.9|42
1755081300000|2025-08-13 10:35:00|1047.2|1046|1047.6|1046.4|1047.7|1046.5|1047.2|1046|57
1755081600000|2025-08-13 10:40:00|1047.5|1046.3|1047.7|1046.5|1047.8|1046.6|1047.3|1046.1|30
1755081900000|2025-08-13 10:45:00|1047.8|1046.6|1049|1047.8|1049.1|1047.9|1047.8|1046.6|464
1755082200000|2025-08-13 10:50:00|1049.2|1048|1049.5|1048.3|1049.5|1048.3|1049|1047.8|160
1755082500000|2025-08-13 10:55:00|1049.6|1048.4|1049.8|1048.6|1049.8|1048.6|1049.6|1048.4|100
1755082800000|2025-08-13 11:00:00|1049.7|1048.5|1049.2|1048|1049.8|1048.6|1049.2|1048|138
1755083100000|2025-08-13 11:05:00|1049.1|1047.9|1049.3|1048.1|1049.3|1048.1|1049.1|1047.9|173
1755083400000|2025-08-13 11:10:00|1049.6|1048.4|1049.3|1048.1|1049.6|1048.4|1049.2|1048|186
1755083700000|2025-08-13 11:15:00|1049.2|1048|1049.2|1048|1049.3|1048.1|1049.1|1047.9|279
1755084000000|2025-08-13 11:20:00|1049.3|1048.1|1049.5|1048.3|1049.7|1048.5|1049.2|1048|228
1755084300000|2025-08-13 11:25:00|1049.4|1048.2|1049.5|1048.3|1049.5|1048.3|1049|1047.8|346
1755084600000|2025-08-13 11:30:00|1049.6|1048.4|1049.5|1048.3|1050.1|1048.9|1049.5|1048.3|189
1755084900000|2025-08-13 11:35:00|1049.6|1048.4|1049.8|1048.6|1049.8|1048.6|1049.5|1048.3|191
1755085200000|2025-08-13 11:40:00|1050|1048.8|1050.3|1049.1|1050.3|1049.1|1049.7|1048.5|192
1755085500000|2025-08-13 11:45:00|1050.2|1049|1050|1048.8|1050.3|1049.1|1049.7|1048.5|597
1755085800000|2025-08-13 11:50:00|1050.8|1049.6|1053.2|1052|1053.2|1052|1050.8|1049.6|1094
1755086100000|2025-08-13 11:55:00|1053|1051.8|1052.1|1050.9|1053|1051.8|1052.1|1050.9|582
1755086400000|2025-08-13 12:00:00|1052|1050.8|1051.7|1050.5|1052.2|1051|1051.5|1050.3|373
1755086700000|2025-08-13 12:05:00|1051.6|1050.4|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|313
1755087000000|2025-08-13 12:10:00|1051.7|1050.5|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|299
1755087300000|2025-08-13 12:15:00|1052.1|1050.9|1051.6|1050.4|1052.1|1050.9|1051.6|1050.4|337
1755087600000|2025-08-13 12:20:00|1051.8|1050.6|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|600
1755087900000|2025-08-13 12:25:00|1051.6|1050.4|1051.6|1050.4|1051.8|1050.6|1051.3|1050.1|466
1755088200000|2025-08-13 12:30:00|1051.8|1050.6|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|636
1755088500000|2025-08-13 12:35:00|1051.6|1050.4|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|415
1755088800000|2025-08-13 12:40:00|1051.6|1050.4|1051.5|1050.3|1051.7|1050.5|1051|1049.8|992
1755091800000|2025-08-13 13:30:00|1050.9|1049.7|1049.5|1048.3|1051.3|1050.1|1049.3|1048.1|5430
1755092100000|2025-08-13 13:35:00|1049.3|1048.1|1050.1|1048.9|1050.1|1048.9|1049.3|1048.1|1844
1755092400000|2025-08-13 13:40:00|1050.3|1049.1|1048.4|1047.2|1051.3|1050.1|1048.3|1047.1|2003
1755092700000|2025-08-13 13:45:00|1048.3|1047.1|1048.1|1046.9|1049.6|1048.4|1047.8|1046.6|3408
1755093000000|2025-08-13 13:50:00|1047.9|1046.7|1048.6|1047.4|1048.9|1047.7|1046.7|1045.5|2605
1755093300000|2025-08-13 13:55:00|1048.4|1047.2|1049.2|1048|1050.2|1049|1048.4|1047.2|1738
1755093600000|2025-08-13 14:00:00|1049.4|1048.2|1049.3|1048.1|1049.9|1048.7|1047.9|1046.7|2273
1755093900000|2025-08-13 14:05:00|1049.5|1048.3|1050.2|1049|1050.3|1049.1|1049.2|1048|1282
1755094200000|2025-08-13 14:10:00|1050.3|1049.1|1050.7|1049.5|1051.4|1050.2|1050.3|1049.1|1430
1755094500000|2025-08-13 14:15:00|1050.8|1049.6|1050.5|1049.3|1051.2|1050|1049.9|1048.7|1330
1755094800000|2025-08-13 14:20:00|1050.4|1049.2|1050.7|1049.5|1050.7|1049.5|1049.7|1048.5|1158
1755095100000|2025-08-13 14:25:00|1050.5|1049.3|1050.7|1049.5|1050.7|1049.5|1050.2|1049|1044
1755095400000|2025-08-13 14:30:00|1051|1049.8|1052|1050.8|1052|1050.8|1050.5|1049.3|1429
1755095700000|2025-08-13 14:35:00|1052.2|1051|1052.3|1051.1|1052.5|1051.3|1051.2|1050|1356
1755096000000|2025-08-13 14:40:00|1052.5|1051.3|1052.7|1051.5|1053|1051.8|1052|1050.8|1899
1755096300000|2025-08-13 14:45:00|1052.8|1051.6|1052.2|1051|1053.3|1052.1|1052|1050.8|1602
1755096600000|2025-08-13 14:50:00|1052|1050.8|1050|1048.8|1052.3|1051.1|1049|1047.8|2193
1755096900000|2025-08-13 14:55:00|1049.8|1048.6|1048.3|1047.1|1049.8|1048.6|1048.2|1047|1449
1755097200000|2025-08-13 15:00:00|1048.5|1047.3|1047.2|1046|1048.6|1047.4|1047.2|1046|1598
1755097500000|2025-08-13 15:05:00|1047.3|1046.1|1044.6|1043.4|1047.3|1046.1|1044.5|1043.3|1598
1755097800000|2025-08-13 15:10:00|1044.8|1043.6|1045.1|1043.9|1045.8|1044.6|1044.5|1043.3|1639
1755098100000|2025-08-13 15:15:00|1045.3|1044.1|1045.3|1044.1|1045.4|1044.2|1044.6|1043.4|1295
1755098400000|2025-08-13 15:20:00|1045.4|1044.2|1045.6|1044.4|1046.6|1045.4|1044.6|1043.4|1368
1755098700000|2025-08-13 15:25:00|1045.8|1044.6|1045.1|1043.9|1045.9|1044.7|1044.6|1043.4|844
1755099000000|2025-08-13 15:30:00|1045.2|1044|1044.2|1043|1045.8|1044.6|1044.1|1042.9|936
1755099300000|2025-08-13 15:35:00|1044.4|1043.2|1044.2|1043|1044.9|1043.7|1044.2|1043|751
1755099600000|2025-08-13 15:40:00|1043.9|1042.7|1043.9|1042.7|1044.2|1043|1043.2|1042|1767
1755099900000|2025-08-13 15:45:00|1044.1|1042.9|1044.7|1043.5|1044.8|1043.6|1043.9|1042.7|625
1755100200000|2025-08-13 15:50:00|1044.6|1043.4|1044.2|1043|1045.1|1043.9|1043.9|1042.7|1801
1755100500000|2025-08-13 15:55:00|1044.3|1043.1|1044.4|1043.2|1044.6|1043.4|1043.8|1042.6|857
1755100800000|2025-08-13 16:00:00|1044.5|1043.3|1043.8|1042.6|1044.8|1043.6|1043.8|1042.6|985
1755101100000|2025-08-13 16:05:00|1043.9|1042.7|1044.2|1043|1044.5|1043.3|1043.4|1042.2|885
1755101400000|2025-08-13 16:10:00|1044|1042.8|1045.2|1044|1045.2|1044|1043.7|1042.5|976
1755101700000|2025-08-13 16:15:00|1045.3|1044.1|1045.7|1044.5|1046.4|1045.2|1045.2|1044|1072
1755102000000|2025-08-13 16:20:00|1045.5|1044.3|1046.2|1045|1046.4|1045.2|1045.5|1044.3|1667
1755102300000|2025-08-13 16:25:00|1046.3|1045.1|1046.7|1045.5|1047.2|1046|1045.9|1044.7|993
1755102600000|2025-08-13 16:30:00|1046.9|1045.7|1047.7|1046.5|1047.7|1046.5|1046.7|1045.5|716
1755102900000|2025-08-13 16:35:00|1047.5|1046.3|1046|1044.8|1047.7|1046.5|1045.7|1044.5|1021
1755103200000|2025-08-13 16:40:00|1046.2|1045|1046.7|1045.5|1046.9|1045.7|1046.2|1045|711
1755103500000|2025-08-13 16:45:00|1046.8|1045.6|1047.8|1046.6|1047.8|1046.6|1046.7|1045.5|570
1755103800000|2025-08-13 16:50:00|1047.7|1046.5|1049.7|1048.5|1049.7|1048.5|1047.7|1046.5|1558
1755104100000|2025-08-13 16:55:00|1050.2|1049|1050.9|1049.7|1051.4|1050.2|1049.8|1048.6|1827
1755104400000|2025-08-13 17:00:00|1051.1|1049.9|1051.2|1050|1051.7|1050.5|1050.8|1049.6|832
1755104700000|2025-08-13 17:05:00|1051.3|1050.1|1051.7|1050.5|1051.8|1050.6|1051.1|1049.9|729
1755105000000|2025-08-13 17:10:00|1051.6|1050.4|1052.2|1051|1052.3|1051.1|1051.4|1050.2|784
1755105300000|2025-08-13 17:15:00|1052.1|1050.9|1051.8|1050.6|1052.2|1051|1051.3|1050.1|1007
1755105600000|2025-08-13 17:20:00|1052.1|1050.9|1052.6|1051.4|1052.6|1051.4|1051.8|1050.6|1291
1755105900000|2025-08-13 17:25:00|1052.7|1051.5|1053.3|1052.1|1053.4|1052.2|1052.7|1051.5|597
1755106200000|2025-08-13 17:30:00|1053.4|1052.2|1054.3|1053.1|1054.6|1053.4|1053.4|1052.2|1416
1755106500000|2025-08-13 17:35:00|1054.1|1052.9|1054.3|1053.1|1054.3|1053.1|1053.9|1052.7|712
1755106800000|2025-08-13 17:40:00|1054.6|1053.4|1053.9|1052.7|1054.8|1053.6|1053.6|1052.4|981
1755107100000|2025-08-13 17:45:00|1054.1|1052.9|1052.8|1051.6|1054.3|1053.1|1052.8|1051.6|1201
1755107400000|2025-08-13 17:50:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1051.8|1050.6|1039
1755107700000|2025-08-13 17:55:00|1052.7|1051.5|1052.6|1051.4|1053.3|1052.1|1052.6|1051.4|938
1755108000000|2025-08-13 18:00:00|1052.3|1051.1|1052.6|1051.4|1053.1|1051.9|1052.3|1051.1|861
1755108300000|2025-08-13 18:05:00|1052.7|1051.5|1052.4|1051.2|1052.9|1051.7|1052.2|1051|1278
1755108600000|2025-08-13 18:10:00|1052.3|1051.1|1052.1|1050.9|1052.6|1051.4|1051.2|1050|3327
1755108900000|2025-08-13 18:15:00|1052.2|1051|1049.9|1048.7|1052.2|1051|1049.8|1048.6|5401
1755129600000|2025-08-14 00:00:00|1049.7|1048.5|1051.4|1050.2|1052.2|1051|1049|1047.8|809
1755129900000|2025-08-14 00:05:00|1051.5|1050.3|1052.9|1051.7|1053.1|1051.9|1051.5|1050.3|401
1755130200000|2025-08-14 00:10:00|1053|1051.8|1053.2|1052|1053.4|1052.2|1052.9|1051.7|90
1755130500000|2025-08-14 00:15:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053.1|1051.9|241
1755130800000|2025-08-14 00:20:00|1053.4|1052.2|1053.4|1052.2|1053.4|1052.2|1053.1|1051.9|36
1755131100000|2025-08-14 00:25:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.4|1052.2|49
1755131400000|2025-08-14 00:30:00|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|224
1755131700000|2025-08-14 00:35:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.7|1052.5|105
1755132000000|2025-08-14 00:40:00|1054.2|1053|1054.4|1053.2|1054.4|1053.2|1054.1|1052.9|113
1755132300000|2025-08-14 00:45:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|147
1755132600000|2025-08-14 00:50:00|1054.4|1053.2|1055.1|1053.9|1055.1|1053.9|1054.4|1053.2|127
1755132900000|2025-08-14 00:55:00|1055.2|1054|1055.9|1054.7|1056|1054.8|1055.1|1053.9|200
1755133200000|2025-08-14 01:00:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.4|1054.2|197
1755133500000|2025-08-14 01:05:00|1056|1054.8|1056|1054.8|1056.1|1054.9|1055.9|1054.7|272
1755133800000|2025-08-14 01:10:00|1056.1|1054.9|1056.4|1055.2|1056.4|1055.2|1055.6|1054.4|254
1755134100000|2025-08-14 01:15:00|1056.2|1055|1056.2|1055|1056.6|1055.4|1056|1054.8|200
1755134400000|2025-08-14 01:20:00|1056.3|1055.1|1056.1|1054.9|1056.6|1055.4|1055.9|1054.7|334
1755134700000|2025-08-14 01:25:00|1056.2|1055|1055.9|1054.7|1056.4|1055.2|1055.8|1054.6|45
1755135000000|2025-08-14 01:30:00|1056|1054.8|1056.4|1055.2|1056.6|1055.4|1055.9|1054.7|100
1755135300000|2025-08-14 01:35:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.4|1055.2|55
1755135600000|2025-08-14 01:40:00|1056.7|1055.5|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|143
1755135900000|2025-08-14 01:45:00|1056.5|1055.3|1056.3|1055.1|1056.5|1055.3|1056.2|1055|42
1755136200000|2025-08-14 01:50:00|1056.2|1055|1056.4|1055.2|1056.4|1055.2|1056.1|1054.9|81
1755136500000|2025-08-14 01:55:00|1056.5|1055.3|1055.8|1054.6|1056.5|1055.3|1055.6|1054.4|148
1755136800000|2025-08-14 02:00:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.4|1054.2|181
1755137100000|2025-08-14 02:05:00|1055.9|1054.7|1055.9|1054.7|1056|1054.8|1055.7|1054.5|66
1755137400000|2025-08-14 02:10:00|1055.8|1054.6|1055.7|1054.5|1056|1054.8|1055.6|1054.4|58
1755137700000|2025-08-14 02:15:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.4|1054.2|52
1755138000000|2025-08-14 02:20:00|1055.6|1054.4|1056.4|1055.2|1056.5|1055.3|1055.6|1054.4|103
1755138300000|2025-08-14 02:25:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.4|1055.2|18
1755138600000|2025-08-14 02:30:00|1056.6|1055.4|1056.2|1055|1056.7|1055.5|1056.2|1055|203
1755138900000|2025-08-14 02:35:00|1056.3|1055.1|1055.5|1054.3|1056.5|1055.3|1055.4|1054.2|126
1755139200000|2025-08-14 02:40:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1055|1053.8|213
1755139500000|2025-08-14 02:45:00|1055.4|1054.2|1055|1053.8|1055.7|1054.5|1055|1053.8|116
1755139800000|2025-08-14 02:50:00|1055.1|1053.9|1054.5|1053.3|1055.2|1054|1054.5|1053.3|240
1755140100000|2025-08-14 02:55:00|1054.7|1053.5|1054.7|1053.5|1055|1053.8|1054.7|1053.5|101
1755140400000|2025-08-14 03:00:00|1054.6|1053.4|1055|1053.8|1055|1053.8|1054.5|1053.3|62
1755140700000|2025-08-14 03:05:00|1054.9|1053.7|1055|1053.8|1055.4|1054.2|1054.9|1053.7|51
1755141000000|2025-08-14 03:10:00|1054.9|1053.7|1054.7|1053.5|1054.9|1053.7|1054.5|1053.3|57
1755141300000|2025-08-14 03:15:00|1054.6|1053.4|1054.4|1053.2|1054.7|1053.5|1054.4|1053.2|160
1755141600000|2025-08-14 03:20:00|1053.8|1052.6|1052.7|1051.5|1053.9|1052.7|1052.5|1051.3|490
1755141900000|2025-08-14 03:25:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.5|1051.3|111
1755142200000|2025-08-14 03:30:00|1053|1051.8|1053.2|1052|1053.2|1052|1053|1051.8|96
1755142500000|2025-08-14 03:35:00|1053.4|1052.2|1053.7|1052.5|1053.8|1052.6|1053.4|1052.2|57
1755142800000|2025-08-14 03:40:00|1053.6|1052.4|1053.9|1052.7|1054|1052.8|1053.6|1052.4|79
1755143100000|2025-08-14 03:45:00|1053.7|1052.5|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|37
1755143400000|2025-08-14 03:50:00|1053.3|1052.1|1053.2|1052|1053.3|1052.1|1053.1|1051.9|20
1755143700000|2025-08-14 03:55:00|1053.1|1051.9|1053.4|1052.2|1053.4|1052.2|1053.1|1051.9|9
1755144000000|2025-08-14 04:00:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|4
1755144300000|2025-08-14 04:05:00|1053.3|1052.1|1053.4|1052.2|1053.4|1052.2|1053.3|1052.1|3
1755144600000|2025-08-14 04:10:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.4|1052.2|15
1755144900000|2025-08-14 04:15:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|21
1755145200000|2025-08-14 04:20:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|5
1755145500000|2025-08-14 04:25:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.5|1052.3|16
1755145800000|2025-08-14 04:30:00|1053.4|1052.2|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|3
1755146100000|2025-08-14 04:35:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|11
1755146400000|2025-08-14 04:40:00|||||||||25
1755146700000|2025-08-14 04:45:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|5
1755147000000|2025-08-14 04:50:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.4|1052.2|16
1755147300000|2025-08-14 04:55:00|1053.4|1052.2|1053.5|1052.3|1053.5|1052.3|1053.4|1052.2|3
1755147600000|2025-08-14 05:00:00|1053.4|1052.2|1053.3|1052.1|1053.4|1052.2|1053.3|1052.1|24
1755147900000|2025-08-14 05:05:00|1053.4|1052.2|1053|1051.8|1053.4|1052.2|1053|1051.8|20
1755148200000|2025-08-14 05:10:00|1052.9|1051.7|1052.8|1051.6|1053|1051.8|1052.7|1051.5|37
1755148500000|2025-08-14 05:15:00|1052.9|1051.7|1052.4|1051.2|1052.9|1051.7|1052.4|1051.2|24
1755148800000|2025-08-14 05:20:00|1052.5|1051.3|1052.5|1051.3|1052.7|1051.5|1052.4|1051.2|23
1755149100000|2025-08-14 05:25:00|1052.4|1051.2|1051.6|1050.4|1052.4|1051.2|1051.4|1050.2|152
1755149400000|2025-08-14 05:30:00|1051.4|1050.2|1051.4|1050.2|1051.6|1050.4|1050.8|1049.6|111
1755149700000|2025-08-14 05:35:00|1051.5|1050.3|1051.7|1050.5|1051.8|1050.6|1051.5|1050.3|60
1755150000000|2025-08-14 05:40:00|1051.6|1050.4|1051.9|1050.7|1052|1050.8|1051.2|1050|617
1755150300000|2025-08-14 05:45:00|1051.8|1050.6|1051.5|1050.3|1052|1050.8|1051.5|1050.3|59
1755150600000|2025-08-14 05:50:00|1051.6|1050.4|1052.2|1051|1052.5|1051.3|1051.6|1050.4|77
1755150900000|2025-08-14 05:55:00|1052.3|1051.1|1052.3|1051.1|1052.6|1051.4|1052.1|1050.9|162
1755151200000|2025-08-14 06:00:00|1052.2|1051|1052.7|1051.5|1052.8|1051.6|1052.2|1051|124
1755151500000|2025-08-14 06:05:00|1052.8|1051.6|1052.9|1051.7|1053|1051.8|1052.7|1051.5|86
1755151800000|2025-08-14 06:10:00|1053|1051.8|1051.8|1050.6|1053.1|1051.9|1051.7|1050.5|49
1755152100000|2025-08-14 06:15:00|1051.7|1050.5|1052|1050.8|1052.1|1050.9|1051.3|1050.1|144
1755152400000|2025-08-14 06:20:00|1052.1|1050.9|1052.7|1051.5|1052.7|1051.5|1052|1050.8|15
1755152700000|2025-08-14 06:25:00|1052.8|1051.6|1053.4|1052.2|1053.7|1052.5|1052.7|1051.5|107
1755153000000|2025-08-14 06:30:00|1053.3|1052.1|1053.3|1052.1|1054|1052.8|1053.3|1052.1|84
1755153300000|2025-08-14 06:35:00|1053.2|1052|1052.9|1051.7|1053.3|1052.1|1052.8|1051.6|160
1755153600000|2025-08-14 06:40:00|1052.8|1051.6|1052.2|1051|1052.8|1051.6|1052.1|1050.9|51
1755153900000|2025-08-14 06:45:00|1052.3|1051.1|1052|1050.8|1052.3|1051.1|1052|1050.8|25
1755154200000|2025-08-14 06:50:00|1052.1|1050.9|1051.6|1050.4|1052.2|1051|1051.5|1050.3|76
1755154500000|2025-08-14 06:55:00|1051.5|1050.3|1050.7|1049.5|1051.5|1050.3|1050.5|1049.3|84
1755154800000|2025-08-14 07:00:00|1050.8|1049.6|1052.2|1051|1052.2|1051|1050.8|1049.6|301
1755155100000|2025-08-14 07:05:00|1052.3|1051.1|1051.2|1050|1052.3|1051.1|1051.2|1050|379
1755155400000|2025-08-14 07:10:00|1051|1049.8|1051.2|1050|1051.3|1050.1|1051|1049.8|70
1755155700000|2025-08-14 07:15:00|1051.3|1050.1|1051.2|1050|1051.6|1050.4|1051|1049.8|97
1755156000000|2025-08-14 07:20:00|1051.1|1049.9|1051|1049.8|1051.2|1050|1050.7|1049.5|64
1755156300000|2025-08-14 07:25:00|1050.8|1049.6|1051.5|1050.3|1051.6|1050.4|1050.7|1049.5|51
1755156600000|2025-08-14 07:30:00|1051.6|1050.4|1051.3|1050.1|1051.8|1050.6|1051.3|1050.1|51
1755156900000|2025-08-14 07:35:00|1051|1049.8|1050.8|1049.6|1051.1|1049.9|1050.6|1049.4|109
1755157200000|2025-08-14 07:40:00|1050.9|1049.7|1051.3|1050.1|1051.5|1050.3|1050.9|1049.7|41
1755157500000|2025-08-14 07:45:00|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|1050.8|1049.6|25
1755157800000|2025-08-14 07:50:00|1051|1049.8|1051.1|1049.9|1051.2|1050|1050.8|1049.6|53
1755158100000|2025-08-14 07:55:00|1051|1049.8|1051.3|1050.1|1051.3|1050.1|1050.6|1049.4|93
1755158400000|2025-08-14 08:00:00|1051.4|1050.2|1052.4|1051.2|1052.4|1051.2|1051.4|1050.2|216
1755158700000|2025-08-14 08:05:00|1052.3|1051.1|1052.9|1051.7|1053.7|1052.5|1052.3|1051.1|168
1755159000000|2025-08-14 08:10:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|36
1755159300000|2025-08-14 08:15:00|1052.6|1051.4|1051.6|1050.4|1052.6|1051.4|1051.4|1050.2|43
1755159600000|2025-08-14 08:20:00|1051.5|1050.3|1051.6|1050.4|1051.6|1050.4|1051.4|1050.2|15
1755159900000|2025-08-14 08:25:00|1051.4|1050.2|1052.1|1050.9|1052.1|1050.9|1051.4|1050.2|173
1755160200000|2025-08-14 08:30:00|1052.2|1051|1052.2|1051|1052.4|1051.2|1052.1|1050.9|65
1755160500000|2025-08-14 08:35:00|1052.3|1051.1|1051.6|1050.4|1052.4|1051.2|1051.5|1050.3|102
1755160800000|2025-08-14 08:40:00|1051.4|1050.2|1051.2|1050|1051.4|1050.2|1050.8|1049.6|109
1755161100000|2025-08-14 08:45:00|1051.1|1049.9|1051.5|1050.3|1051.9|1050.7|1051.1|1049.9|108
1755161400000|2025-08-14 08:50:00|1051.4|1050.2|1050.4|1049.2|1051.5|1050.3|1050.3|1049.1|541
1755161700000|2025-08-14 08:55:00|1050.3|1049.1|1050.6|1049.4|1051|1049.8|1050|1048.8|539
1755162000000|2025-08-14 09:00:00|1050.5|1049.3|1051.4|1050.2|1051.8|1050.6|1050.5|1049.3|105
1755162300000|2025-08-14 09:05:00|1051.1|1049.9|1050.9|1049.7|1051.4|1050.2|1050.9|1049.7|213
1755162600000|2025-08-14 09:10:00|1051|1049.8|1050.4|1049.2|1051|1049.8|1050.3|1049.1|198
1755162900000|2025-08-14 09:15:00|1050.3|1049.1|1049.8|1048.6|1050.6|1049.4|1049.8|1048.6|104
1755163200000|2025-08-14 09:20:00|1049.9|1048.7|1049.3|1048.1|1050|1048.8|1049.1|1047.9|373
1755163500000|2025-08-14 09:25:00|1049.4|1048.2|1049.5|1048.3|1049.6|1048.4|1048.6|1047.4|281
1755163800000|2025-08-14 09:30:00|1049.6|1048.4|1049.4|1048.2|1049.6|1048.4|1048.6|1047.4|388
1755164100000|2025-08-14 09:35:00|1049.3|1048.1|1049.3|1048.1|1049.6|1048.4|1049.1|1047.9|77
1755164400000|2025-08-14 09:40:00|1049.4|1048.2|1047.9|1046.7|1049.4|1048.2|1047.8|1046.6|340
1755164700000|2025-08-14 09:45:00|1047.6|1046.4|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|318
1755165000000|2025-08-14 09:50:00|1047.8|1046.6|1047.6|1046.4|1048.1|1046.9|1047.6|1046.4|122
1755165300000|2025-08-14 09:55:00|1047.5|1046.3|1047.6|1046.4|1047.7|1046.5|1047.3|1046.1|74
1755165600000|2025-08-14 10:00:00|1047.7|1046.5|1047.3|1046.1|1047.9|1046.7|1047.3|1046.1|174
1755165900000|2025-08-14 10:05:00|1047.5|1046.3|1047.5|1046.3|1047.6|1046.4|1047.4|1046.2|81
1755166200000|2025-08-14 10:10:00|1047.4|1046.2|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|98
1755166500000|2025-08-14 10:15:00|1047.1|1045.9|1047.6|1046.4|1047.9|1046.7|1047.1|1045.9|208
1755166800000|2025-08-14 10:20:00|1047.8|1046.6|1046.3|1045.1|1047.8|1046.6|1046.3|1045.1|231
1755167100000|2025-08-14 10:25:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.8|1044.6|326
1755167400000|2025-08-14 10:30:00|1046.1|1044.9|1046.2|1045|1046.6|1045.4|1046.1|1044.9|144
1755167700000|2025-08-14 10:35:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1045.8|1044.6|94
1755168000000|2025-08-14 10:40:00|1046.3|1045.1|1046|1044.8|1046.3|1045.1|1046|1044.8|115
1755168300000|2025-08-14 10:45:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.8|1044.6|127
1755168600000|2025-08-14 10:50:00|1045.8|1044.6|1045.4|1044.2|1045.9|1044.7|1045.3|1044.1|114
1755168900000|2025-08-14 10:55:00|1046.3|1045.1|1046.1|1044.9|1046.5|1045.3|1046.1|1044.9|321
1755169200000|2025-08-14 11:00:00|1046.3|1045.1|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|77
1755169500000|2025-08-14 11:05:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.6|1045.4|84
1755169800000|2025-08-14 11:10:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|119
1755170100000|2025-08-14 11:15:00|1047.1|1045.9|1047.3|1046.1|1047.7|1046.5|1047.1|1045.9|77
1755170400000|2025-08-14 11:20:00|1047.1|1045.9|1047.4|1046.2|1047.8|1046.6|1047.1|1045.9|49
1755170700000|2025-08-14 11:25:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.1|1045.9|62
1755171000000|2025-08-14 11:30:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1047.1|1045.9|362
1755171300000|2025-08-14 11:35:00|1047.1|1045.9|1047.6|1046.4|1047.6|1046.4|1047|1045.8|130
1755171600000|2025-08-14 11:40:00|1047.8|1046.6|1047.9|1046.7|1047.9|1046.7|1047.5|1046.3|166
1755171900000|2025-08-14 11:45:00|1047.8|1046.6|1047.9|1046.7|1048.1|1046.9|1047.8|1046.6|189
1755172200000|2025-08-14 11:50:00|1048|1046.8|1047.1|1045.9|1048.4|1047.2|1047.1|1045.9|260
1755172500000|2025-08-14 11:55:00|1047.4|1046.2|1047.3|1046.1|1047.4|1046.2|1047.1|1045.9|347
1755172800000|2025-08-14 12:00:00|1047.2|1046|1047.1|1045.9|1047.4|1046.2|1047|1045.8|193
1755173100000|2025-08-14 12:05:00|1046.9|1045.7|1045.4|1044.2|1046.9|1045.7|1045.3|1044.1|830
1755173400000|2025-08-14 12:10:00|1045.5|1044.3|1046.1|1044.9|1046.1|1044.9|1045.5|1044.3|232
1755173700000|2025-08-14 12:15:00|1046.4|1045.2|1046.6|1045.4|1046.6|1045.4|1046.1|1044.9|219
1755174000000|2025-08-14 12:20:00|1046.9|1045.7|1046.1|1044.9|1047.1|1045.9|1046.1|1044.9|295
1755174300000|2025-08-14 12:25:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|207
1755174600000|2025-08-14 12:30:00|1046|1044.8|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|323
1755174900000|2025-08-14 12:35:00|1046|1044.8|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|302
1755175200000|2025-08-14 12:40:00|1045.6|1044.4|1045.2|1044|1045.6|1044.4|1044.7|1043.5|1825
1755178200000|2025-08-14 13:30:00|1044.6|1043.4|1045.7|1044.5|1046.5|1045.3|1044.6|1043.4|3235
1755178500000|2025-08-14 13:35:00|1045.9|1044.7|1043.2|1042|1045.9|1044.7|1042.5|1041.3|1961
1755178800000|2025-08-14 13:40:00|1043.3|1042.1|1041.8|1040.6|1043.3|1042.1|1041.3|1040.1|2158
1755179100000|2025-08-14 13:45:00|1042.2|1041|1044|1042.8|1044.3|1043.1|1041.6|1040.4|1944
1755179400000|2025-08-14 13:50:00|1044.2|1043|1044.6|1043.4|1044.8|1043.6|1044|1042.8|1242
1755179700000|2025-08-14 13:55:00|1044.5|1043.3|1043.8|1042.6|1044.7|1043.5|1043.5|1042.3|1280
1755180000000|2025-08-14 14:00:00|1043.7|1042.5|1044.3|1043.1|1045.6|1044.4|1043.6|1042.4|894
1755180300000|2025-08-14 14:05:00|1044.2|1043|1045.1|1043.9|1045.1|1043.9|1043.8|1042.6|844
1755180600000|2025-08-14 14:10:00|1045|1043.8|1044.7|1043.5|1045.1|1043.9|1044.1|1042.9|1030
1755180900000|2025-08-14 14:15:00|1044.8|1043.6|1043.1|1041.9|1044.8|1043.6|1043|1041.8|795
1755181200000|2025-08-14 14:20:00|1043.2|1042|1041.1|1039.9|1043.3|1042.1|1041.1|1039.9|3810
1755181500000|2025-08-14 14:25:00|1040.7|1039.5|1041.2|1040|1041.2|1040|1040.3|1039.1|1582
1755181800000|2025-08-14 14:30:00|1041.1|1039.9|1040.6|1039.4|1041.2|1040|1040.4|1039.2|1058
1755182100000|2025-08-14 14:35:00|1040.7|1039.5|1039.2|1038|1040.8|1039.6|1038.8|1037.6|1196
1755182400000|2025-08-14 14:40:00|1039.1|1037.9|1039.4|1038.2|1040.7|1039.5|1038.9|1037.7|1158
1755182700000|2025-08-14 14:45:00|1039.3|1038.1|1040.9|1039.7|1040.9|1039.7|1039.3|1038.1|959
1755183000000|2025-08-14 14:50:00|1040.8|1039.6|1041.4|1040.2|1042|1040.8|1040.7|1039.5|1115
1755183300000|2025-08-14 14:55:00|1041.5|1040.3|1040.4|1039.2|1041.7|1040.5|1040.4|1039.2|918
1755183600000|2025-08-14 15:00:00|1040.7|1039.5|1041.9|1040.7|1041.9|1040.7|1040.7|1039.5|908
1755183900000|2025-08-14 15:05:00|1041.7|1040.5|1041.2|1040|1041.9|1040.7|1041|1039.8|1401
1755184200000|2025-08-14 15:10:00|1041.3|1040.1|1040.5|1039.3|1041.4|1040.2|1040.4|1039.2|566
1755184500000|2025-08-14 15:15:00|1040.7|1039.5|1042.5|1041.3|1042.5|1041.3|1040.5|1039.3|1149
1755184800000|2025-08-14 15:20:00|1042.6|1041.4|1041.6|1040.4|1042.6|1041.4|1041.5|1040.3|2301
1755185100000|2025-08-14 15:25:00|1041.7|1040.5|1042.8|1041.6|1043.3|1042.1|1041.7|1040.5|552
1755185400000|2025-08-14 15:30:00|1042.9|1041.7|1043.7|1042.5|1044|1042.8|1042.7|1041.5|759
1755185700000|2025-08-14 15:35:00|1043.8|1042.6|1043.4|1042.2|1044|1042.8|1043.3|1042.1|2134
1755186000000|2025-08-14 15:40:00|1043.2|1042|1042.2|1041|1043.7|1042.5|1041.9|1040.7|760
1755186300000|2025-08-14 15:45:00|1042|1040.8|1042.2|1041|1042.4|1041.2|1041.2|1040|725
1755186600000|2025-08-14 15:50:00|1042|1040.8|1042.5|1041.3|1043|1041.8|1041.9|1040.7|441
1755186900000|2025-08-14 15:55:00|1042.3|1041.1|1041.3|1040.1|1042.5|1041.3|1041|1039.8|821
1755187200000|2025-08-14 16:00:00|1041|1039.8|1042|1040.8|1042|1040.8|1041|1039.8|332
1755187500000|2025-08-14 16:05:00|1042.2|1041|1040.5|1039.3|1042.2|1041|1040.5|1039.3|656
1755187800000|2025-08-14 16:10:00|1040.3|1039.1|1040.1|1038.9|1040.3|1039.1|1039.8|1038.6|418
1755188100000|2025-08-14 16:15:00|1039.8|1038.6|1039.8|1038.6|1040.3|1039.1|1039.5|1038.3|384
1755188400000|2025-08-14 16:20:00|1040|1038.8|1040|1038.8|1040.3|1039.1|1039.8|1038.6|403
1755188700000|2025-08-14 16:25:00|1039.8|1038.6|1039.5|1038.3|1039.8|1038.6|1039.2|1038|285
1755189000000|2025-08-14 16:30:00|1039.6|1038.4|1039.3|1038.1|1039.8|1038.6|1039.2|1038|841
1755189300000|2025-08-14 16:35:00|1039.1|1037.9|1039.6|1038.4|1040.2|1039|1038.5|1037.3|978
1755189600000|2025-08-14 16:40:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1039.2|1038|444
1755189900000|2025-08-14 16:45:00|1039.5|1038.3|1039.7|1038.5|1039.8|1038.6|1039.1|1037.9|478
1755190200000|2025-08-14 16:50:00|1039.8|1038.6|1039.1|1037.9|1039.8|1038.6|1038.9|1037.7|342
1755190500000|2025-08-14 16:55:00|1039.2|1038|1039|1037.8|1039.5|1038.3|1038.8|1037.6|247
1755190800000|2025-08-14 17:00:00|1038.7|1037.5|1038.2|1037|1039|1037.8|1038.2|1037|420
1755191100000|2025-08-14 17:05:00|1038.5|1037.3|1038.5|1037.3|1038.7|1037.5|1038.1|1036.9|432
1755191400000|2025-08-14 17:10:00|1038.7|1037.5|1037.7|1036.5|1038.7|1037.5|1037.6|1036.4|749
1755191700000|2025-08-14 17:15:00|1037.6|1036.4|1037.7|1036.5|1038|1036.8|1037.6|1036.4|358
1755192000000|2025-08-14 17:20:00|1037.6|1036.4|1038.1|1036.9|1038.1|1036.9|1037.6|1036.4|629
1755192300000|2025-08-14 17:25:00|1038|1036.8|1037.5|1036.3|1038.1|1036.9|1037.2|1036|1055
1755192600000|2025-08-14 17:30:00|1037.6|1036.4|1038.5|1037.3|1038.6|1037.4|1037.6|1036.4|690
1755192900000|2025-08-14 17:35:00|1038.6|1037.4|1038|1036.8|1038.8|1037.6|1037.5|1036.3|693
1755193200000|2025-08-14 17:40:00|1038.1|1036.9|1037.9|1036.7|1038.5|1037.3|1037.7|1036.5|495
1755193500000|2025-08-14 17:45:00|1037.8|1036.6|1038.1|1036.9|1038.3|1037.1|1037.8|1036.6|665
1755193800000|2025-08-14 17:50:00|1038.2|1037|1037.3|1036.1|1038.3|1037.1|1037.2|1036|607
1755194100000|2025-08-14 17:55:00|1037.2|1036|1037.5|1036.3|1037.5|1036.3|1037|1035.8|1166
1755194400000|2025-08-14 18:00:00|1037.7|1036.5|1037|1035.8|1038|1036.8|1036.8|1035.6|877
1755194700000|2025-08-14 18:05:00|1037.1|1035.9|1037|1035.8|1037.2|1036|1036.9|1035.7|809
1755195000000|2025-08-14 18:10:00|1036.8|1035.6|1036.7|1035.5|1037.4|1036.2|1036.2|1035|4361
1755195300000|2025-08-14 18:15:00|1036.6|1035.4|1039.5|1038.3|1039.8|1038.6|1036.6|1035.4|2504
1755129600000|2025-08-14 00:00:00|1049.7|1048.5|1051.4|1050.2|1052.2|1051|1049|1047.8|809
1755129900000|2025-08-14 00:05:00|1051.5|1050.3|1052.9|1051.7|1053.1|1051.9|1051.5|1050.3|401
1755130200000|2025-08-14 00:10:00|1053|1051.8|1053.2|1052|1053.4|1052.2|1052.9|1051.7|90
1755130500000|2025-08-14 00:15:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053.1|1051.9|241
1755130800000|2025-08-14 00:20:00|1053.4|1052.2|1053.4|1052.2|1053.4|1052.2|1053.1|1051.9|36
1755131100000|2025-08-14 00:25:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.4|1052.2|49
1755131400000|2025-08-14 00:30:00|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|224
1755131700000|2025-08-14 00:35:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.7|1052.5|105
1755132000000|2025-08-14 00:40:00|1054.2|1053|1054.4|1053.2|1054.4|1053.2|1054.1|1052.9|113
1755132300000|2025-08-14 00:45:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|147
1755132600000|2025-08-14 00:50:00|1054.4|1053.2|1055.1|1053.9|1055.1|1053.9|1054.4|1053.2|127
1755132900000|2025-08-14 00:55:00|1055.2|1054|1055.9|1054.7|1056|1054.8|1055.1|1053.9|200
1755133200000|2025-08-14 01:00:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.4|1054.2|197
1755133500000|2025-08-14 01:05:00|1056|1054.8|1056|1054.8|1056.1|1054.9|1055.9|1054.7|272
1755133800000|2025-08-14 01:10:00|1056.1|1054.9|1056.4|1055.2|1056.4|1055.2|1055.6|1054.4|254
1755134100000|2025-08-14 01:15:00|1056.2|1055|1056.2|1055|1056.6|1055.4|1056|1054.8|200
1755134400000|2025-08-14 01:20:00|1056.3|1055.1|1056.1|1054.9|1056.6|1055.4|1055.9|1054.7|334
1755134700000|2025-08-14 01:25:00|1056.2|1055|1055.9|1054.7|1056.4|1055.2|1055.8|1054.6|45
1755135000000|2025-08-14 01:30:00|1056|1054.8|1056.4|1055.2|1056.6|1055.4|1055.9|1054.7|100
1755135300000|2025-08-14 01:35:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.4|1055.2|55
1755135600000|2025-08-14 01:40:00|1056.7|1055.5|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|143
1755135900000|2025-08-14 01:45:00|1056.5|1055.3|1056.3|1055.1|1056.5|1055.3|1056.2|1055|42
1755136200000|2025-08-14 01:50:00|1056.2|1055|1056.4|1055.2|1056.4|1055.2|1056.1|1054.9|81
1755136500000|2025-08-14 01:55:00|1056.5|1055.3|1055.8|1054.6|1056.5|1055.3|1055.6|1054.4|148
1755136800000|2025-08-14 02:00:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.4|1054.2|181
1755137100000|2025-08-14 02:05:00|1055.9|1054.7|1055.9|1054.7|1056|1054.8|1055.7|1054.5|66
1755137400000|2025-08-14 02:10:00|1055.8|1054.6|1055.7|1054.5|1056|1054.8|1055.6|1054.4|58
1755137700000|2025-08-14 02:15:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.4|1054.2|52
1755138000000|2025-08-14 02:20:00|1055.6|1054.4|1056.4|1055.2|1056.5|1055.3|1055.6|1054.4|103
1755138300000|2025-08-14 02:25:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.4|1055.2|18
1755138600000|2025-08-14 02:30:00|1056.6|1055.4|1056.2|1055|1056.7|1055.5|1056.2|1055|203
1755138900000|2025-08-14 02:35:00|1056.3|1055.1|1055.5|1054.3|1056.5|1055.3|1055.4|1054.2|126
1755139200000|2025-08-14 02:40:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1055|1053.8|213
1755139500000|2025-08-14 02:45:00|1055.4|1054.2|1055|1053.8|1055.7|1054.5|1055|1053.8|116
1755139800000|2025-08-14 02:50:00|1055.1|1053.9|1054.5|1053.3|1055.2|1054|1054.5|1053.3|240
1755140100000|2025-08-14 02:55:00|1054.7|1053.5|1054.7|1053.5|1055|1053.8|1054.7|1053.5|101
1755140400000|2025-08-14 03:00:00|1054.6|1053.4|1055|1053.8|1055|1053.8|1054.5|1053.3|62
1755140700000|2025-08-14 03:05:00|1054.9|1053.7|1055|1053.8|1055.4|1054.2|1054.9|1053.7|51
1755141000000|2025-08-14 03:10:00|1054.9|1053.7|1054.7|1053.5|1054.9|1053.7|1054.5|1053.3|57
1755141300000|2025-08-14 03:15:00|1054.6|1053.4|1054.4|1053.2|1054.7|1053.5|1054.4|1053.2|160
1755141600000|2025-08-14 03:20:00|1053.8|1052.6|1052.7|1051.5|1053.9|1052.7|1052.5|1051.3|490
1755141900000|2025-08-14 03:25:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.5|1051.3|111
1755142200000|2025-08-14 03:30:00|1053|1051.8|1053.2|1052|1053.2|1052|1053|1051.8|96
1755142500000|2025-08-14 03:35:00|1053.4|1052.2|1053.7|1052.5|1053.8|1052.6|1053.4|1052.2|57
1755142800000|2025-08-14 03:40:00|1053.6|1052.4|1053.9|1052.7|1054|1052.8|1053.6|1052.4|79
1755143100000|2025-08-14 03:45:00|1053.7|1052.5|1053.4|1052.2|1053.9|1052.7|1053.4|1052.2|37
1755143400000|2025-08-14 03:50:00|1053.3|1052.1|1053.2|1052|1053.3|1052.1|1053.1|1051.9|20
1755143700000|2025-08-14 03:55:00|1053.1|1051.9|1053.4|1052.2|1053.4|1052.2|1053.1|1051.9|9
1755144000000|2025-08-14 04:00:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|4
1755144300000|2025-08-14 04:05:00|1053.3|1052.1|1053.4|1052.2|1053.4|1052.2|1053.3|1052.1|3
1755144600000|2025-08-14 04:10:00|1053.5|1052.3|1053.6|1052.4|1053.6|1052.4|1053.4|1052.2|15
1755144900000|2025-08-14 04:15:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|21
1755145200000|2025-08-14 04:20:00|1053.7|1052.5|1053.6|1052.4|1053.7|1052.5|1053.6|1052.4|5
1755145500000|2025-08-14 04:25:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.5|1052.3|16
1755145800000|2025-08-14 04:30:00|1053.4|1052.2|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|3
1755146100000|2025-08-14 04:35:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|11
1755146400000|2025-08-14 04:40:00|||||||||25
1755146700000|2025-08-14 04:45:00|1053.5|1052.3|1053.4|1052.2|1053.5|1052.3|1053.4|1052.2|5
1755147000000|2025-08-14 04:50:00|1053.5|1052.3|1053.5|1052.3|1053.6|1052.4|1053.4|1052.2|16
1755147300000|2025-08-14 04:55:00|1053.4|1052.2|1053.5|1052.3|1053.5|1052.3|1053.4|1052.2|3
1755147600000|2025-08-14 05:00:00|1053.4|1052.2|1053.3|1052.1|1053.4|1052.2|1053.3|1052.1|24
1755147900000|2025-08-14 05:05:00|1053.4|1052.2|1053|1051.8|1053.4|1052.2|1053|1051.8|20
1755148200000|2025-08-14 05:10:00|1052.9|1051.7|1052.8|1051.6|1053|1051.8|1052.7|1051.5|37
1755148500000|2025-08-14 05:15:00|1052.9|1051.7|1052.4|1051.2|1052.9|1051.7|1052.4|1051.2|24
1755148800000|2025-08-14 05:20:00|1052.5|1051.3|1052.5|1051.3|1052.7|1051.5|1052.4|1051.2|23
1755149100000|2025-08-14 05:25:00|1052.4|1051.2|1051.6|1050.4|1052.4|1051.2|1051.4|1050.2|152
1755149400000|2025-08-14 05:30:00|1051.4|1050.2|1051.4|1050.2|1051.6|1050.4|1050.8|1049.6|111
1755149700000|2025-08-14 05:35:00|1051.5|1050.3|1051.7|1050.5|1051.8|1050.6|1051.5|1050.3|60
1755150000000|2025-08-14 05:40:00|1051.6|1050.4|1051.9|1050.7|1052|1050.8|1051.2|1050|617
1755150300000|2025-08-14 05:45:00|1051.8|1050.6|1051.5|1050.3|1052|1050.8|1051.5|1050.3|59
1755150600000|2025-08-14 05:50:00|1051.6|1050.4|1052.2|1051|1052.5|1051.3|1051.6|1050.4|77
1755150900000|2025-08-14 05:55:00|1052.3|1051.1|1052.3|1051.1|1052.6|1051.4|1052.1|1050.9|162
1755151200000|2025-08-14 06:00:00|1052.2|1051|1052.7|1051.5|1052.8|1051.6|1052.2|1051|124
1755151500000|2025-08-14 06:05:00|1052.8|1051.6|1052.9|1051.7|1053|1051.8|1052.7|1051.5|86
1755151800000|2025-08-14 06:10:00|1053|1051.8|1051.8|1050.6|1053.1|1051.9|1051.7|1050.5|49
1755152100000|2025-08-14 06:15:00|1051.7|1050.5|1052|1050.8|1052.1|1050.9|1051.3|1050.1|144
1755152400000|2025-08-14 06:20:00|1052.1|1050.9|1052.7|1051.5|1052.7|1051.5|1052|1050.8|15
1755152700000|2025-08-14 06:25:00|1052.8|1051.6|1053.4|1052.2|1053.7|1052.5|1052.7|1051.5|107
1755153000000|2025-08-14 06:30:00|1053.3|1052.1|1053.3|1052.1|1054|1052.8|1053.3|1052.1|84
1755153300000|2025-08-14 06:35:00|1053.2|1052|1052.9|1051.7|1053.3|1052.1|1052.8|1051.6|160
1755153600000|2025-08-14 06:40:00|1052.8|1051.6|1052.2|1051|1052.8|1051.6|1052.1|1050.9|51
1755153900000|2025-08-14 06:45:00|1052.3|1051.1|1052|1050.8|1052.3|1051.1|1052|1050.8|25
1755154200000|2025-08-14 06:50:00|1052.1|1050.9|1051.6|1050.4|1052.2|1051|1051.5|1050.3|76
1755154500000|2025-08-14 06:55:00|1051.5|1050.3|1050.7|1049.5|1051.5|1050.3|1050.5|1049.3|84
1755154800000|2025-08-14 07:00:00|1050.8|1049.6|1052.2|1051|1052.2|1051|1050.8|1049.6|301
1755155100000|2025-08-14 07:05:00|1052.3|1051.1|1051.2|1050|1052.3|1051.1|1051.2|1050|379
1755155400000|2025-08-14 07:10:00|1051|1049.8|1051.2|1050|1051.3|1050.1|1051|1049.8|70
1755155700000|2025-08-14 07:15:00|1051.3|1050.1|1051.2|1050|1051.6|1050.4|1051|1049.8|97
1755156000000|2025-08-14 07:20:00|1051.1|1049.9|1051|1049.8|1051.2|1050|1050.7|1049.5|64
1755156300000|2025-08-14 07:25:00|1050.8|1049.6|1051.5|1050.3|1051.6|1050.4|1050.7|1049.5|51
1755156600000|2025-08-14 07:30:00|1051.6|1050.4|1051.3|1050.1|1051.8|1050.6|1051.3|1050.1|51
1755156900000|2025-08-14 07:35:00|1051|1049.8|1050.8|1049.6|1051.1|1049.9|1050.6|1049.4|109
1755157200000|2025-08-14 07:40:00|1050.9|1049.7|1051.3|1050.1|1051.5|1050.3|1050.9|1049.7|41
1755157500000|2025-08-14 07:45:00|1051.1|1049.9|1051.1|1049.9|1051.1|1049.9|1050.8|1049.6|25
1755157800000|2025-08-14 07:50:00|1051|1049.8|1051.1|1049.9|1051.2|1050|1050.8|1049.6|53
1755158100000|2025-08-14 07:55:00|1051|1049.8|1051.3|1050.1|1051.3|1050.1|1050.6|1049.4|93
1755158400000|2025-08-14 08:00:00|1051.4|1050.2|1052.4|1051.2|1052.4|1051.2|1051.4|1050.2|216
1755158700000|2025-08-14 08:05:00|1052.3|1051.1|1052.9|1051.7|1053.7|1052.5|1052.3|1051.1|168
1755159000000|2025-08-14 08:10:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|36
1755159300000|2025-08-14 08:15:00|1052.6|1051.4|1051.6|1050.4|1052.6|1051.4|1051.4|1050.2|43
1755159600000|2025-08-14 08:20:00|1051.5|1050.3|1051.6|1050.4|1051.6|1050.4|1051.4|1050.2|15
1755159900000|2025-08-14 08:25:00|1051.4|1050.2|1052.1|1050.9|1052.1|1050.9|1051.4|1050.2|173
1755160200000|2025-08-14 08:30:00|1052.2|1051|1052.2|1051|1052.4|1051.2|1052.1|1050.9|65
1755160500000|2025-08-14 08:35:00|1052.3|1051.1|1051.6|1050.4|1052.4|1051.2|1051.5|1050.3|102
1755160800000|2025-08-14 08:40:00|1051.4|1050.2|1051.2|1050|1051.4|1050.2|1050.8|1049.6|109
1755161100000|2025-08-14 08:45:00|1051.1|1049.9|1051.5|1050.3|1051.9|1050.7|1051.1|1049.9|108
1755161400000|2025-08-14 08:50:00|1051.4|1050.2|1050.4|1049.2|1051.5|1050.3|1050.3|1049.1|541
1755161700000|2025-08-14 08:55:00|1050.3|1049.1|1050.6|1049.4|1051|1049.8|1050|1048.8|539
1755162000000|2025-08-14 09:00:00|1050.5|1049.3|1051.4|1050.2|1051.8|1050.6|1050.5|1049.3|105
1755162300000|2025-08-14 09:05:00|1051.1|1049.9|1050.9|1049.7|1051.4|1050.2|1050.9|1049.7|213
1755162600000|2025-08-14 09:10:00|1051|1049.8|1050.4|1049.2|1051|1049.8|1050.3|1049.1|198
1755162900000|2025-08-14 09:15:00|1050.3|1049.1|1049.8|1048.6|1050.6|1049.4|1049.8|1048.6|104
1755163200000|2025-08-14 09:20:00|1049.9|1048.7|1049.3|1048.1|1050|1048.8|1049.1|1047.9|373
1755163500000|2025-08-14 09:25:00|1049.4|1048.2|1049.5|1048.3|1049.6|1048.4|1048.6|1047.4|281
1755163800000|2025-08-14 09:30:00|1049.6|1048.4|1049.4|1048.2|1049.6|1048.4|1048.6|1047.4|388
1755164100000|2025-08-14 09:35:00|1049.3|1048.1|1049.3|1048.1|1049.6|1048.4|1049.1|1047.9|77
1755164400000|2025-08-14 09:40:00|1049.4|1048.2|1047.9|1046.7|1049.4|1048.2|1047.8|1046.6|340
1755164700000|2025-08-14 09:45:00|1047.6|1046.4|1047.9|1046.7|1047.9|1046.7|1047.6|1046.4|318
1755165000000|2025-08-14 09:50:00|1047.8|1046.6|1047.6|1046.4|1048.1|1046.9|1047.6|1046.4|122
1755165300000|2025-08-14 09:55:00|1047.5|1046.3|1047.6|1046.4|1047.7|1046.5|1047.3|1046.1|74
1755165600000|2025-08-14 10:00:00|1047.7|1046.5|1047.3|1046.1|1047.9|1046.7|1047.3|1046.1|174
1755165900000|2025-08-14 10:05:00|1047.5|1046.3|1047.5|1046.3|1047.6|1046.4|1047.4|1046.2|81
1755166200000|2025-08-14 10:10:00|1047.4|1046.2|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|98
1755166500000|2025-08-14 10:15:00|1047.1|1045.9|1047.6|1046.4|1047.9|1046.7|1047.1|1045.9|208
1755166800000|2025-08-14 10:20:00|1047.8|1046.6|1046.3|1045.1|1047.8|1046.6|1046.3|1045.1|231
1755167100000|2025-08-14 10:25:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.8|1044.6|326
1755167400000|2025-08-14 10:30:00|1046.1|1044.9|1046.2|1045|1046.6|1045.4|1046.1|1044.9|144
1755167700000|2025-08-14 10:35:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1045.8|1044.6|94
1755168000000|2025-08-14 10:40:00|1046.3|1045.1|1046|1044.8|1046.3|1045.1|1046|1044.8|115
1755168300000|2025-08-14 10:45:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.8|1044.6|127
1755168600000|2025-08-14 10:50:00|1045.8|1044.6|1045.4|1044.2|1045.9|1044.7|1045.3|1044.1|114
1755168900000|2025-08-14 10:55:00|1046.3|1045.1|1046.1|1044.9|1046.5|1045.3|1046.1|1044.9|321
1755169200000|2025-08-14 11:00:00|1046.3|1045.1|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|77
1755169500000|2025-08-14 11:05:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.6|1045.4|84
1755169800000|2025-08-14 11:10:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|119
1755170100000|2025-08-14 11:15:00|1047.1|1045.9|1047.3|1046.1|1047.7|1046.5|1047.1|1045.9|77
1755170400000|2025-08-14 11:20:00|1047.1|1045.9|1047.4|1046.2|1047.8|1046.6|1047.1|1045.9|49
1755170700000|2025-08-14 11:25:00|1047.3|1046.1|1047.4|1046.2|1047.4|1046.2|1047.1|1045.9|62
1755171000000|2025-08-14 11:30:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1047.1|1045.9|362
1755171300000|2025-08-14 11:35:00|1047.1|1045.9|1047.6|1046.4|1047.6|1046.4|1047|1045.8|130
1755171600000|2025-08-14 11:40:00|1047.8|1046.6|1047.9|1046.7|1047.9|1046.7|1047.5|1046.3|166
1755171900000|2025-08-14 11:45:00|1047.8|1046.6|1047.9|1046.7|1048.1|1046.9|1047.8|1046.6|189
1755172200000|2025-08-14 11:50:00|1048|1046.8|1047.1|1045.9|1048.4|1047.2|1047.1|1045.9|260
1755172500000|2025-08-14 11:55:00|1047.4|1046.2|1047.3|1046.1|1047.4|1046.2|1047.1|1045.9|347
1755172800000|2025-08-14 12:00:00|1047.2|1046|1047.1|1045.9|1047.4|1046.2|1047|1045.8|193
1755173100000|2025-08-14 12:05:00|1046.9|1045.7|1045.4|1044.2|1046.9|1045.7|1045.3|1044.1|830
1755173400000|2025-08-14 12:10:00|1045.5|1044.3|1046.1|1044.9|1046.1|1044.9|1045.5|1044.3|232
1755173700000|2025-08-14 12:15:00|1046.4|1045.2|1046.6|1045.4|1046.6|1045.4|1046.1|1044.9|219
1755174000000|2025-08-14 12:20:00|1046.9|1045.7|1046.1|1044.9|1047.1|1045.9|1046.1|1044.9|295
1755174300000|2025-08-14 12:25:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|207
1755174600000|2025-08-14 12:30:00|1046|1044.8|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|323
1755174900000|2025-08-14 12:35:00|1046|1044.8|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|302
1755175200000|2025-08-14 12:40:00|1045.6|1044.4|1045.2|1044|1045.6|1044.4|1044.7|1043.5|1825
1755178200000|2025-08-14 13:30:00|1044.6|1043.4|1045.7|1044.5|1046.5|1045.3|1044.6|1043.4|3235
1755178500000|2025-08-14 13:35:00|1045.9|1044.7|1043.2|1042|1045.9|1044.7|1042.5|1041.3|1961
1755178800000|2025-08-14 13:40:00|1043.3|1042.1|1041.8|1040.6|1043.3|1042.1|1041.3|1040.1|2158
1755179100000|2025-08-14 13:45:00|1042.2|1041|1044|1042.8|1044.3|1043.1|1041.6|1040.4|1944
1755179400000|2025-08-14 13:50:00|1044.2|1043|1044.6|1043.4|1044.8|1043.6|1044|1042.8|1242
1755179700000|2025-08-14 13:55:00|1044.5|1043.3|1043.8|1042.6|1044.7|1043.5|1043.5|1042.3|1280
1755180000000|2025-08-14 14:00:00|1043.7|1042.5|1044.3|1043.1|1045.6|1044.4|1043.6|1042.4|894
1755180300000|2025-08-14 14:05:00|1044.2|1043|1045.1|1043.9|1045.1|1043.9|1043.8|1042.6|844
1755180600000|2025-08-14 14:10:00|1045|1043.8|1044.7|1043.5|1045.1|1043.9|1044.1|1042.9|1030
1755180900000|2025-08-14 14:15:00|1044.8|1043.6|1043.1|1041.9|1044.8|1043.6|1043|1041.8|795
1755181200000|2025-08-14 14:20:00|1043.2|1042|1041.1|1039.9|1043.3|1042.1|1041.1|1039.9|3810
1755181500000|2025-08-14 14:25:00|1040.7|1039.5|1041.2|1040|1041.2|1040|1040.3|1039.1|1582
1755181800000|2025-08-14 14:30:00|1041.1|1039.9|1040.6|1039.4|1041.2|1040|1040.4|1039.2|1058
1755182100000|2025-08-14 14:35:00|1040.7|1039.5|1039.2|1038|1040.8|1039.6|1038.8|1037.6|1196
1755182400000|2025-08-14 14:40:00|1039.1|1037.9|1039.4|1038.2|1040.7|1039.5|1038.9|1037.7|1158
1755182700000|2025-08-14 14:45:00|1039.3|1038.1|1040.9|1039.7|1040.9|1039.7|1039.3|1038.1|959
1755183000000|2025-08-14 14:50:00|1040.8|1039.6|1041.4|1040.2|1042|1040.8|1040.7|1039.5|1115
1755183300000|2025-08-14 14:55:00|1041.5|1040.3|1040.4|1039.2|1041.7|1040.5|1040.4|1039.2|918
1755183600000|2025-08-14 15:00:00|1040.7|1039.5|1041.9|1040.7|1041.9|1040.7|1040.7|1039.5|908
1755183900000|2025-08-14 15:05:00|1041.7|1040.5|1041.2|1040|1041.9|1040.7|1041|1039.8|1401
1755184200000|2025-08-14 15:10:00|1041.3|1040.1|1040.5|1039.3|1041.4|1040.2|1040.4|1039.2|566
1755184500000|2025-08-14 15:15:00|1040.7|1039.5|1042.5|1041.3|1042.5|1041.3|1040.5|1039.3|1149
1755184800000|2025-08-14 15:20:00|1042.6|1041.4|1041.6|1040.4|1042.6|1041.4|1041.5|1040.3|2301
1755185100000|2025-08-14 15:25:00|1041.7|1040.5|1042.8|1041.6|1043.3|1042.1|1041.7|1040.5|552
1755185400000|2025-08-14 15:30:00|1042.9|1041.7|1043.7|1042.5|1044|1042.8|1042.7|1041.5|759
1755185700000|2025-08-14 15:35:00|1043.8|1042.6|1043.4|1042.2|1044|1042.8|1043.3|1042.1|2134
1755186000000|2025-08-14 15:40:00|1043.2|1042|1042.2|1041|1043.7|1042.5|1041.9|1040.7|760
1755186300000|2025-08-14 15:45:00|1042|1040.8|1042.2|1041|1042.4|1041.2|1041.2|1040|725
1755186600000|2025-08-14 15:50:00|1042|1040.8|1042.5|1041.3|1043|1041.8|1041.9|1040.7|441
1755186900000|2025-08-14 15:55:00|1042.3|1041.1|1041.3|1040.1|1042.5|1041.3|1041|1039.8|821
1755187200000|2025-08-14 16:00:00|1041|1039.8|1042|1040.8|1042|1040.8|1041|1039.8|332
1755187500000|2025-08-14 16:05:00|1042.2|1041|1040.5|1039.3|1042.2|1041|1040.5|1039.3|656
1755187800000|2025-08-14 16:10:00|1040.3|1039.1|1040.1|1038.9|1040.3|1039.1|1039.8|1038.6|418
1755188100000|2025-08-14 16:15:00|1039.8|1038.6|1039.8|1038.6|1040.3|1039.1|1039.5|1038.3|384
1755188400000|2025-08-14 16:20:00|1040|1038.8|1040|1038.8|1040.3|1039.1|1039.8|1038.6|403
1755188700000|2025-08-14 16:25:00|1039.8|1038.6|1039.5|1038.3|1039.8|1038.6|1039.2|1038|285
1755189000000|2025-08-14 16:30:00|1039.6|1038.4|1039.3|1038.1|1039.8|1038.6|1039.2|1038|841
1755189300000|2025-08-14 16:35:00|1039.1|1037.9|1039.6|1038.4|1040.2|1039|1038.5|1037.3|978
1755189600000|2025-08-14 16:40:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1039.2|1038|444
1755189900000|2025-08-14 16:45:00|1039.5|1038.3|1039.7|1038.5|1039.8|1038.6|1039.1|1037.9|478
1755190200000|2025-08-14 16:50:00|1039.8|1038.6|1039.1|1037.9|1039.8|1038.6|1038.9|1037.7|342
1755190500000|2025-08-14 16:55:00|1039.2|1038|1039|1037.8|1039.5|1038.3|1038.8|1037.6|247
1755190800000|2025-08-14 17:00:00|1038.7|1037.5|1038.2|1037|1039|1037.8|1038.2|1037|420
1755191100000|2025-08-14 17:05:00|1038.5|1037.3|1038.5|1037.3|1038.7|1037.5|1038.1|1036.9|432
1755191400000|2025-08-14 17:10:00|1038.7|1037.5|1037.7|1036.5|1038.7|1037.5|1037.6|1036.4|749
1755191700000|2025-08-14 17:15:00|1037.6|1036.4|1037.7|1036.5|1038|1036.8|1037.6|1036.4|358
1755192000000|2025-08-14 17:20:00|1037.6|1036.4|1038.1|1036.9|1038.1|1036.9|1037.6|1036.4|629
1755192300000|2025-08-14 17:25:00|1038|1036.8|1037.5|1036.3|1038.1|1036.9|1037.2|1036|1055
1755192600000|2025-08-14 17:30:00|1037.6|1036.4|1038.5|1037.3|1038.6|1037.4|1037.6|1036.4|690
1755192900000|2025-08-14 17:35:00|1038.6|1037.4|1038|1036.8|1038.8|1037.6|1037.5|1036.3|693
1755193200000|2025-08-14 17:40:00|1038.1|1036.9|1037.9|1036.7|1038.5|1037.3|1037.7|1036.5|495
1755193500000|2025-08-14 17:45:00|1037.8|1036.6|1038.1|1036.9|1038.3|1037.1|1037.8|1036.6|665
1755193800000|2025-08-14 17:50:00|1038.2|1037|1037.3|1036.1|1038.3|1037.1|1037.2|1036|607
1755194100000|2025-08-14 17:55:00|1037.2|1036|1037.5|1036.3|1037.5|1036.3|1037|1035.8|1166
1755194400000|2025-08-14 18:00:00|1037.7|1036.5|1037|1035.8|1038|1036.8|1036.8|1035.6|877
1755194700000|2025-08-14 18:05:00|1037.1|1035.9|1037|1035.8|1037.2|1036|1036.9|1035.7|809
1755195000000|2025-08-14 18:10:00|1036.8|1035.6|1036.7|1035.5|1037.4|1036.2|1036.2|1035|4361
1755195300000|2025-08-14 18:15:00|1036.6|1035.4|1039.5|1038.3|1039.8|1038.6|1036.6|1035.4|2504
1755216000000|2025-08-15 00:00:00|1039.8|1038.6|1041.5|1040.3|1042.2|1041|1039.8|1038.6|1037
1755216300000|2025-08-15 00:05:00|1041.4|1040.2|1040.8|1039.6|1041.8|1040.6|1040.8|1039.6|100
1755216600000|2025-08-15 00:10:00|1040.7|1039.5|1041.2|1040|1041.8|1040.6|1040.7|1039.5|74
1755216900000|2025-08-15 00:15:00|1041.3|1040.1|1041.5|1040.3|1041.7|1040.5|1041.2|1040|39
1755217200000|2025-08-15 00:20:00|1041.3|1040.1|1041.4|1040.2|1041.5|1040.3|1041.3|1040.1|52
1755217500000|2025-08-15 00:25:00|1041.5|1040.3|1041.3|1040.1|1041.5|1040.3|1041.3|1040.1|20
1755217800000|2025-08-15 00:30:00|1041.5|1040.3|1041.7|1040.5|1041.7|1040.5|1041.4|1040.2|12
1755218100000|2025-08-15 00:35:00|1041.8|1040.6|1042|1040.8|1042.2|1041|1041.7|1040.5|54
1755218400000|2025-08-15 00:40:00|1041.9|1040.7|1042|1040.8|1042|1040.8|1041.7|1040.5|65
1755218700000|2025-08-15 00:45:00|1041.9|1040.7|1041.5|1040.3|1041.9|1040.7|1041.5|1040.3|93
1755219000000|2025-08-15 00:50:00|1041.4|1040.2|1040.9|1039.7|1041.5|1040.3|1040.9|1039.7|52
1755219300000|2025-08-15 00:55:00|1041|1039.8|1040|1038.8|1041|1039.8|1039.8|1038.6|186
1755219600000|2025-08-15 01:00:00|1039.8|1038.6|1040.5|1039.3|1041|1039.8|1039.4|1038.2|119
1755219900000|2025-08-15 01:05:00|1040.3|1039.1|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|60
1755220200000|2025-08-15 01:10:00|1040.5|1039.3|1038.9|1037.7|1040.5|1039.3|1038.9|1037.7|89
1755220500000|2025-08-15 01:15:00|1038.8|1037.6|1038.8|1037.6|1039|1037.8|1038.7|1037.5|89
1755220800000|2025-08-15 01:20:00|1038.6|1037.4|1038.2|1037|1038.7|1037.5|1038|1036.8|121
1755221100000|2025-08-15 01:25:00|1038.1|1036.9|1037.5|1036.3|1038.5|1037.3|1037.5|1036.3|76
1755221400000|2025-08-15 01:30:00|1037.4|1036.2|1038|1036.8|1038|1036.8|1037.2|1036|402
1755221700000|2025-08-15 01:35:00|1038.2|1037|1038|1036.8|1038.5|1037.3|1038|1036.8|265
1755222000000|2025-08-15 01:40:00|1038.1|1036.9|1037.7|1036.5|1038.5|1037.3|1037.5|1036.3|401
1755222300000|2025-08-15 01:45:00|1037.5|1036.3|1038.2|1037|1038.4|1037.2|1037.4|1036.2|154
1755222600000|2025-08-15 01:50:00|1037.9|1036.7|1038.3|1037.1|1038.5|1037.3|1037.7|1036.5|311
1755222900000|2025-08-15 01:55:00|1038.4|1037.2|1038.5|1037.3|1038.7|1037.5|1038|1036.8|327
1755223200000|2025-08-15 02:00:00|1038.6|1037.4|1037.2|1036|1038.7|1037.5|1037.2|1036|157
1755223500000|2025-08-15 02:05:00|1037|1035.8|1037.3|1036.1|1037.5|1036.3|1036.9|1035.7|38
1755223800000|2025-08-15 02:10:00|1037.2|1036|1037.4|1036.2|1037.7|1036.5|1037.1|1035.9|12
1755224100000|2025-08-15 02:15:00|1037.3|1036.1|1037.2|1036|1037.5|1036.3|1037.2|1036|19
1755224400000|2025-08-15 02:20:00|1037.3|1036.1|1037.2|1036|1037.5|1036.3|1037.2|1036|18
1755224700000|2025-08-15 02:25:00|1037.3|1036.1|1037.5|1036.3|1037.5|1036.3|1037.2|1036|45
1755225000000|2025-08-15 02:30:00|1037.4|1036.2|1037.3|1036.1|1037.5|1036.3|1037|1035.8|44
1755225300000|2025-08-15 02:35:00|1037.4|1036.2|1038|1036.8|1038.3|1037.1|1037.3|1036.1|72
1755225600000|2025-08-15 02:40:00|1038.1|1036.9|1038.3|1037.1|1038.5|1037.3|1038.1|1036.9|13
1755225900000|2025-08-15 02:45:00|1038.2|1037|1037.5|1036.3|1038.3|1037.1|1037.5|1036.3|21
1755226200000|2025-08-15 02:50:00|1037.3|1036.1|1037.5|1036.3|1037.7|1036.5|1037.3|1036.1|21
1755226500000|2025-08-15 02:55:00|1037.4|1036.2|1037|1035.8|1037.5|1036.3|1037|1035.8|31
1755226800000|2025-08-15 03:00:00|1037.1|1035.9|1037|1035.8|1037.2|1036|1037|1035.8|34
1755227100000|2025-08-15 03:05:00|1037.2|1036|1037|1035.8|1037.3|1036.1|1037|1035.8|53
1755227400000|2025-08-15 03:10:00|1037.1|1035.9|1037.3|1036.1|1037.3|1036.1|1036.8|1035.6|38
1755227700000|2025-08-15 03:15:00|1037.4|1036.2|1037.3|1036.1|1037.4|1036.2|1037.3|1036.1|13
1755228000000|2025-08-15 03:20:00|1036.8|1035.6|1036.5|1035.3|1036.8|1035.6|1036.3|1035.1|136
1755228300000|2025-08-15 03:25:00|1036.6|1035.4|1036.8|1035.6|1037.1|1035.9|1036.6|1035.4|120
1755228600000|2025-08-15 03:30:00|1036.7|1035.5|1036.5|1035.3|1036.8|1035.6|1036.5|1035.3|137
1755228900000|2025-08-15 03:35:00|1036.2|1035|1036.7|1035.5|1036.8|1035.6|1036.2|1035|51
1755229200000|2025-08-15 03:40:00|1036.6|1035.4|1036.8|1035.6|1036.8|1035.6|1036.5|1035.3|21
1755229500000|2025-08-15 03:45:00|1036.9|1035.7|1037|1035.8|1037.2|1036|1036.9|1035.7|11
1755229800000|2025-08-15 03:50:00|1037.2|1036|1037|1035.8|1037.3|1036.1|1037|1035.8|11
1755230100000|2025-08-15 03:55:00|||||||||2
1755230400000|2025-08-15 04:00:00|1036.5|1035.3|1036.8|1035.6|1036.8|1035.6|1036.5|1035.3|35
1755231000000|2025-08-15 04:10:00|1037|1035.8|1037.2|1036|1037.3|1036.1|1036.9|1035.7|25
1755231300000|2025-08-15 04:15:00|1037.3|1036.1|1037|1035.8|1037.5|1036.3|1037|1035.8|24
1755231600000|2025-08-15 04:20:00|1037.2|1036|1037.3|1036.1|1037.3|1036.1|1037.2|1036|25
1755231900000|2025-08-15 04:25:00|1037.2|1036|1037.3|1036.1|1037.3|1036.1|1037|1035.8|10
1755232200000|2025-08-15 04:30:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.4|1036.2|48
1755232500000|2025-08-15 04:35:00|1037.6|1036.4|1037.5|1036.3|1037.7|1036.5|1037.5|1036.3|25
1755232800000|2025-08-15 04:40:00|1037.8|1036.6|1037.8|1036.6|1037.8|1036.6|1037.8|1036.6|19
1755233100000|2025-08-15 04:45:00|1037.9|1036.7|1037.8|1036.6|1038|1036.8|1037.8|1036.6|168
1755233400000|2025-08-15 04:50:00|1037.7|1036.5|1037.5|1036.3|1037.7|1036.5|1037.5|1036.3|14
1755233700000|2025-08-15 04:55:00|1037.4|1036.2|1037.5|1036.3|1037.7|1036.5|1037.3|1036.1|107
1755234000000|2025-08-15 05:00:00|1037.3|1036.1|1037.3|1036.1|1037.5|1036.3|1037.3|1036.1|27
1755234300000|2025-08-15 05:05:00|1037|1035.8|1036.5|1035.3|1037|1035.8|1036.3|1035.1|84
1755234600000|2025-08-15 05:10:00|1036.3|1035.1|1036.2|1035|1036.3|1035.1|1035.8|1034.6|84
1755234900000|2025-08-15 05:15:00|1036.3|1035.1|1036.2|1035|1036.4|1035.2|1036|1034.8|41
1755235200000|2025-08-15 05:20:00|1036.7|1035.5|1036.5|1035.3|1036.7|1035.5|1036.5|1035.3|40
1755235500000|2025-08-15 05:25:00|1036.4|1035.2|1036.5|1035.3|1036.7|1035.5|1036.3|1035.1|9
1755235800000|2025-08-15 05:30:00|1036.7|1035.5|1037|1035.8|1037|1035.8|1036.5|1035.3|58
1755236100000|2025-08-15 05:35:00|1037.1|1035.9|1037.3|1036.1|1037.5|1036.3|1037.1|1035.9|44
1755236400000|2025-08-15 05:40:00|1037.2|1036|1036.5|1035.3|1037.3|1036.1|1036.3|1035.1|70
1755236700000|2025-08-15 05:45:00|1036.4|1035.2|1036.8|1035.6|1036.9|1035.7|1036.4|1035.2|15
1755237000000|2025-08-15 05:50:00|1036.9|1035.7|1036.3|1035.1|1037.1|1035.9|1036.3|1035.1|298
1755237300000|2025-08-15 05:55:00|1036.1|1034.9|1035.8|1034.6|1036.1|1034.9|1035.7|1034.5|117
1755237600000|2025-08-15 06:00:00|1035.6|1034.4|1035.5|1034.3|1035.8|1034.6|1035.2|1034|200
1755237900000|2025-08-15 06:05:00|1035.6|1034.4|1035.7|1034.5|1035.8|1034.6|1035.5|1034.3|39
1755238200000|2025-08-15 06:10:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.6|1034.4|32
1755238500000|2025-08-15 06:15:00|1035.8|1034.6|1036|1034.8|1036.3|1035.1|1035.6|1034.4|61
1755238800000|2025-08-15 06:20:00|1036.1|1034.9|1036.3|1035.1|1036.7|1035.5|1036|1034.8|36
1755239100000|2025-08-15 06:25:00|1036.4|1035.2|1036.7|1035.5|1036.8|1035.6|1036.1|1034.9|39
1755239400000|2025-08-15 06:30:00|1036.8|1035.6|1038.1|1036.9|1038.2|1037|1036.8|1035.6|168
1755239700000|2025-08-15 06:35:00|1038.3|1037.1|1038.8|1037.6|1038.9|1037.7|1038.3|1037.1|101
1755240000000|2025-08-15 06:40:00|1038.7|1037.5|1039|1037.8|1039.3|1038.1|1038.7|1037.5|159
1755240300000|2025-08-15 06:45:00|1039.3|1038.1|1040|1038.8|1040.1|1038.9|1038.8|1037.6|217
1755240600000|2025-08-15 06:50:00|1040.1|1038.9|1040.5|1039.3|1041.4|1040.2|1040.1|1038.9|500
1755240900000|2025-08-15 06:55:00|1040.4|1039.2|1040.6|1039.4|1040.8|1039.6|1040.3|1039.1|98
1755241200000|2025-08-15 07:00:00|1040.4|1039.2|1040.6|1039.4|1040.6|1039.4|1039.7|1038.5|105
1755241500000|2025-08-15 07:05:00|1040.5|1039.3|1041|1039.8|1041.3|1040.1|1040.4|1039.2|76
1755241800000|2025-08-15 07:10:00|1041.1|1039.9|1041.3|1040.1|1041.4|1040.2|1040.5|1039.3|54
1755242100000|2025-08-15 07:15:00|1041.2|1040|1040.6|1039.4|1041.3|1040.1|1040.5|1039.3|38
1755242400000|2025-08-15 07:20:00|1040.9|1039.7|1040.6|1039.4|1040.9|1039.7|1040.3|1039.1|49
1755242700000|2025-08-15 07:25:00|1040.5|1039.3|1041.1|1039.9|1041.3|1040.1|1040.4|1039.2|90
1755243000000|2025-08-15 07:30:00|1041.3|1040.1|1040.5|1039.3|1041.3|1040.1|1040.5|1039.3|60
1755243300000|2025-08-15 07:35:00|1040.6|1039.4|1040.3|1039.1|1040.9|1039.7|1040.2|1039|54
1755243600000|2025-08-15 07:40:00|1040.4|1039.2|1040.4|1039.2|1040.4|1039.2|1039.8|1038.6|126
1755243900000|2025-08-15 07:45:00|1040.1|1038.9|1039.9|1038.7|1040.1|1038.9|1039.6|1038.4|57
1755244200000|2025-08-15 07:50:00|1039.8|1038.6|1039.7|1038.5|1039.8|1038.6|1039.3|1038.1|33
1755244500000|2025-08-15 07:55:00|1039.8|1038.6|1039.8|1038.6|1039.9|1038.7|1039.7|1038.5|10
1755244800000|2025-08-15 08:00:00|1039.9|1038.7|1039|1037.8|1040.8|1039.6|1039|1037.8|166
1755245100000|2025-08-15 08:05:00|1038.9|1037.7|1039.3|1038.1|1039.4|1038.2|1038.8|1037.6|29
1755245400000|2025-08-15 08:10:00|1039.2|1038|1039.2|1038|1039.4|1038.2|1039|1037.8|29
1755245700000|2025-08-15 08:15:00|1039.3|1038.1|1039.8|1038.6|1040.1|1038.9|1039.2|1038|50
1755246000000|2025-08-15 08:20:00|1039.7|1038.5|1039.3|1038.1|1039.8|1038.6|1039.3|1038.1|28
1755246300000|2025-08-15 08:25:00|1039.4|1038.2|1039.6|1038.4|1039.7|1038.5|1039.3|1038.1|14
1755246600000|2025-08-15 08:30:00|1039.7|1038.5|1040.4|1039.2|1040.5|1039.3|1039.7|1038.5|24
1755246900000|2025-08-15 08:35:00|1040.5|1039.3|1040|1038.8|1040.6|1039.4|1039.8|1038.6|43
1755247200000|2025-08-15 08:40:00|1040.1|1038.9|1040.3|1039.1|1040.4|1039.2|1039.9|1038.7|18
1755247500000|2025-08-15 08:45:00|1040.2|1039|1040.8|1039.6|1040.8|1039.6|1040.1|1038.9|34
1755247800000|2025-08-15 08:50:00|1040.9|1039.7|1041.1|1039.9|1041.6|1040.4|1040.8|1039.6|127
1755248100000|2025-08-15 08:55:00|1040.9|1039.7|1040.7|1039.5|1041.4|1040.2|1040.6|1039.4|77
1755248400000|2025-08-15 09:00:00|1040.8|1039.6|1040.6|1039.4|1040.9|1039.7|1040.2|1039|50
1755248700000|2025-08-15 09:05:00|1040.5|1039.3|1040.6|1039.4|1040.6|1039.4|1040.3|1039.1|22
1755249000000|2025-08-15 09:10:00|1040.4|1039.2|1041|1039.8|1041|1039.8|1040.4|1039.2|20
1755249300000|2025-08-15 09:15:00|1040.9|1039.7|1040.9|1039.7|1041.4|1040.2|1040.9|1039.7|36
1755249600000|2025-08-15 09:20:00|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|1040.8|1039.6|46
1755249900000|2025-08-15 09:25:00|1041|1039.8|1041.1|1039.9|1041.3|1040.1|1041|1039.8|21
1755250200000|2025-08-15 09:30:00|1041|1039.8|1040.4|1039.2|1041.1|1039.9|1040.4|1039.2|70
1755250500000|2025-08-15 09:35:00|1040.3|1039.1|1040.1|1038.9|1040.6|1039.4|1040.1|1038.9|23
1755250800000|2025-08-15 09:40:00|1040.3|1039.1|1040.4|1039.2|1040.4|1039.2|1039.8|1038.6|63
1755251100000|2025-08-15 09:45:00|1040.6|1039.4|1040.6|1039.4|1040.9|1039.7|1040.6|1039.4|37
1755251400000|2025-08-15 09:50:00|1040.7|1039.5|1040.8|1039.6|1040.9|1039.7|1040.6|1039.4|26
1755251700000|2025-08-15 09:55:00|1040.7|1039.5|1040.9|1039.7|1041.1|1039.9|1040.6|1039.4|31
1755252000000|2025-08-15 10:00:00|1040.8|1039.6|1040.3|1039.1|1041.1|1039.9|1040.3|1039.1|36
1755252300000|2025-08-15 10:05:00|1040.4|1039.2|1041.1|1039.9|1041.1|1039.9|1040.4|1039.2|10
1755252600000|2025-08-15 10:10:00|1041|1039.8|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|30
1755252900000|2025-08-15 10:15:00|1040.7|1039.5|1041|1039.8|1041.1|1039.9|1040.6|1039.4|30
1755253200000|2025-08-15 10:20:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.6|1039.4|35
1755253500000|2025-08-15 10:25:00|1041|1039.8|1041.4|1040.2|1041.4|1040.2|1041|1039.8|17
1755253800000|2025-08-15 10:30:00|1041.3|1040.1|1041.3|1040.1|1041.6|1040.4|1041.2|1040|53
1755254100000|2025-08-15 10:35:00|1041.4|1040.2|1041.6|1040.4|1041.6|1040.4|1041.2|1040|27
1755254400000|2025-08-15 10:40:00|1041.5|1040.3|1041.1|1039.9|1041.5|1040.3|1040.8|1039.6|30
1755254700000|2025-08-15 10:45:00|1041.2|1040|1041.3|1040.1|1041.6|1040.4|1041.1|1039.9|31
1755255000000|2025-08-15 10:50:00|1041.4|1040.2|1041.6|1040.4|1041.8|1040.6|1041.3|1040.1|33
1755255300000|2025-08-15 10:55:00|1041.4|1040.2|1041.1|1039.9|1041.6|1040.4|1041.1|1039.9|18
1755255600000|2025-08-15 11:00:00|1041|1039.8|1041.3|1040.1|1041.6|1040.4|1040.6|1039.4|59
1755255900000|2025-08-15 11:05:00|1041.5|1040.3|1041.3|1040.1|1041.5|1040.3|1040.8|1039.6|70
1755256200000|2025-08-15 11:10:00|1041.5|1040.3|1041.6|1040.4|1041.6|1040.4|1041.1|1039.9|44
1755256500000|2025-08-15 11:15:00|1041.5|1040.3|1041.3|1040.1|1041.8|1040.6|1041.3|1040.1|60
1755256800000|2025-08-15 11:20:00|1041.4|1040.2|1041.6|1040.4|1041.8|1040.6|1041.3|1040.1|106
1755257100000|2025-08-15 11:25:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.7|1040.5|59
1755257400000|2025-08-15 11:30:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.6|1040.4|52
1755257700000|2025-08-15 11:35:00|1041.6|1040.4|1041.6|1040.4|1041.8|1040.6|1041.3|1040.1|43
1755258000000|2025-08-15 11:40:00|1042.1|1040.9|1042.3|1041.1|1042.3|1041.1|1041.8|1040.6|69
1755258300000|2025-08-15 11:45:00|1042.4|1041.2|1043.1|1041.9|1043.1|1041.9|1042.3|1041.1|172
1755258600000|2025-08-15 11:50:00|1043.2|1042|1043.7|1042.5|1043.9|1042.7|1043.2|1042|250
1755258900000|2025-08-15 11:55:00|1043.8|1042.6|1044.4|1043.2|1044.9|1043.7|1043.8|1042.6|205
1755259200000|2025-08-15 12:00:00|1044.5|1043.3|1044.3|1043.1|1044.9|1043.7|1044.2|1043|333
1755259500000|2025-08-15 12:05:00|1044.4|1043.2|1044.7|1043.5|1045.2|1044|1044.3|1043.1|252
1755259800000|2025-08-15 12:10:00|1044.8|1043.6|1044.9|1043.7|1045.1|1043.9|1044.4|1043.2|257
1755260100000|2025-08-15 12:15:00|1044.8|1043.6|1044.2|1043|1045.1|1043.9|1044.2|1043|206
1755260400000|2025-08-15 12:20:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1043.9|1042.7|174
1755260700000|2025-08-15 12:25:00|1044.6|1043.4|1044.3|1043.1|1044.9|1043.7|1044.1|1042.9|563
1755261000000|2025-08-15 12:30:00|1044.2|1043|1044.4|1043.2|1044.7|1043.5|1044.1|1042.9|167
1755261300000|2025-08-15 12:35:00|1044.6|1043.4|1045.4|1044.2|1045.4|1044.2|1044.6|1043.4|118
1755261600000|2025-08-15 12:40:00|1045.3|1044.1|1044.6|1043.4|1045.7|1044.5|1044.6|1043.4|248
1755264600000|2025-08-15 13:30:00|1045.4|1044.2|1045.4|1044.2|1047.1|1045.9|1044.6|1043.4|3770
1755264900000|2025-08-15 13:35:00|1045.2|1044|1044.9|1043.7|1045.2|1044|1043.8|1042.6|1270
1755265200000|2025-08-15 13:40:00|1044.7|1043.5|1044.4|1043.2|1045.2|1044|1043.6|1042.4|845
1755265500000|2025-08-15 13:45:00|1044.3|1043.1|1042.9|1041.7|1044.9|1043.7|1042.7|1041.5|1273
1755265800000|2025-08-15 13:50:00|1043.2|1042|1042.4|1041.2|1043.2|1042|1041.7|1040.5|774
1755266100000|2025-08-15 13:55:00|1042.7|1041.5|1043.9|1042.7|1043.9|1042.7|1042.2|1041|712
1755266400000|2025-08-15 14:00:00|1044|1042.8|1043.9|1042.7|1044.8|1043.6|1043.7|1042.5|997
1755266700000|2025-08-15 14:05:00|1043.8|1042.6|1044.7|1043.5|1044.9|1043.7|1043.6|1042.4|435
1755267000000|2025-08-15 14:10:00|1044.8|1043.6|1043.6|1042.4|1044.9|1043.7|1042.4|1041.2|556
1755267300000|2025-08-15 14:15:00|1043.4|1042.2|1043.9|1042.7|1044.4|1043.2|1042.9|1041.7|464
1755267600000|2025-08-15 14:20:00|1043.7|1042.5|1043.6|1042.4|1043.9|1042.7|1042.4|1041.2|465
1755267900000|2025-08-15 14:25:00|1043.7|1042.5|1044.1|1042.9|1044.3|1043.1|1043.2|1042|546
1755268200000|2025-08-15 14:30:00|1044.2|1043|1045.9|1044.7|1046.1|1044.9|1044.1|1042.9|1052
1755268500000|2025-08-15 14:35:00|1046.1|1044.9|1046.3|1045.1|1046.4|1045.2|1045.4|1044.2|507
1755268800000|2025-08-15 14:40:00|1046.4|1045.2|1046.4|1045.2|1047.1|1045.9|1045.8|1044.6|1099
1755269100000|2025-08-15 14:45:00|1046.5|1045.3|1046.7|1045.5|1047.4|1046.2|1046.2|1045|655
1755269400000|2025-08-15 14:50:00|1046.8|1045.6|1046.7|1045.5|1047.2|1046|1046.5|1045.3|1179
1755269700000|2025-08-15 14:55:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.4|1045.2|533
1755270000000|2025-08-15 15:00:00|1046.7|1045.5|1047.2|1046|1047.5|1046.3|1046.5|1045.3|618
1755270300000|2025-08-15 15:05:00|1047.4|1046.2|1048.6|1047.4|1049|1047.8|1047.4|1046.2|856
1755270600000|2025-08-15 15:10:00|1048.7|1047.5|1048.9|1047.7|1049.2|1048|1048.4|1047.2|787
1755270900000|2025-08-15 15:15:00|1049|1047.8|1049.7|1048.5|1049.7|1048.5|1048.9|1047.7|585
1755271200000|2025-08-15 15:20:00|1049.6|1048.4|1048.9|1047.7|1049.6|1048.4|1048.6|1047.4|504
1755271500000|2025-08-15 15:25:00|1048.7|1047.5|1049|1047.8|1049|1047.8|1048.6|1047.4|361
1755271800000|2025-08-15 15:30:00|1049.1|1047.9|1048.9|1047.7|1049.4|1048.2|1048.9|1047.7|551
1755272100000|2025-08-15 15:35:00|1049|1047.8|1049.1|1047.9|1049.1|1047.9|1048.4|1047.2|398
1755272400000|2025-08-15 15:40:00|1049.4|1048.2|1048.4|1047.2|1049.4|1048.2|1048.1|1046.9|691
1755272700000|2025-08-15 15:45:00|1048.5|1047.3|1048.6|1047.4|1048.9|1047.7|1048.2|1047|552
1755273000000|2025-08-15 15:50:00|1048.5|1047.3|1050.1|1048.9|1050.2|1049|1048.5|1047.3|737
1755273300000|2025-08-15 15:55:00|1050.2|1049|1050.4|1049.2|1050.9|1049.7|1050.1|1048.9|1007
1755273600000|2025-08-15 16:00:00|1050.6|1049.4|1049.7|1048.5|1050.6|1049.4|1049.4|1048.2|727
1755273900000|2025-08-15 16:05:00|1049.5|1048.3|1050|1048.8|1050.4|1049.2|1049.4|1048.2|1131
1755274200000|2025-08-15 16:10:00|1050.1|1048.9|1050.2|1049|1050.5|1049.3|1049.9|1048.7|538
1755274500000|2025-08-15 16:15:00|1050.4|1049.2|1049.4|1048.2|1050.4|1049.2|1049.4|1048.2|362
1755274800000|2025-08-15 16:20:00|1049.6|1048.4|1050.6|1049.4|1050.6|1049.4|1049.6|1048.4|384
1755275100000|2025-08-15 16:25:00|1050.4|1049.2|1050.2|1049|1050.6|1049.4|1049.9|1048.7|552
1755275400000|2025-08-15 16:30:00|1050.1|1048.9|1049.4|1048.2|1050.4|1049.2|1049.4|1048.2|382
1755275700000|2025-08-15 16:35:00|1049.5|1048.3|1050.1|1048.9|1050.1|1048.9|1049.5|1048.3|515
1755276000000|2025-08-15 16:40:00|1050.2|1049|1049.7|1048.5|1050.4|1049.2|1049.2|1048|423
1755276300000|2025-08-15 16:45:00|1049.8|1048.6|1049.9|1048.7|1049.9|1048.7|1049.5|1048.3|316
1755276600000|2025-08-15 16:50:00|1050|1048.8|1050.4|1049.2|1050.6|1049.4|1049.7|1048.5|643
1755276900000|2025-08-15 16:55:00|1050.5|1049.3|1049.9|1048.7|1050.5|1049.3|1049.6|1048.4|885
1755277200000|2025-08-15 17:00:00|1050.2|1049|1050.9|1049.7|1051|1049.8|1049.9|1048.7|492
1755277500000|2025-08-15 17:05:00|1050.8|1049.6|1051.1|1049.9|1051.1|1049.9|1050.6|1049.4|568
1755277800000|2025-08-15 17:10:00|1051|1049.8|1051.4|1050.2|1051.5|1050.3|1050.6|1049.4|412
1755278100000|2025-08-15 17:15:00|1051.3|1050.1|1051.7|1050.5|1052.1|1050.9|1051.1|1049.9|706
1755278400000|2025-08-15 17:20:00|1051.6|1050.4|1051.8|1050.6|1051.9|1050.7|1051.2|1050|2372
1755278700000|2025-08-15 17:25:00|1051.7|1050.5|1051.5|1050.3|1051.8|1050.6|1051.3|1050.1|1078
1755279000000|2025-08-15 17:30:00|1051.6|1050.4|1051.8|1050.6|1051.8|1050.6|1051.4|1050.2|404
1755279300000|2025-08-15 17:35:00|1052|1050.8|1050.5|1049.3|1052|1050.8|1050.5|1049.3|2464
1755279600000|2025-08-15 17:40:00|1050.6|1049.4|1051.5|1050.3|1051.6|1050.4|1050.5|1049.3|517
1755279900000|2025-08-15 17:45:00|1051.6|1050.4|1050.8|1049.6|1052|1050.8|1050.8|1049.6|540
1755280200000|2025-08-15 17:50:00|1050.9|1049.7|1050.5|1049.3|1051|1049.8|1050.5|1049.3|448
1755280500000|2025-08-15 17:55:00|1050.8|1049.6|1051|1049.8|1051|1049.8|1050.3|1049.1|748
1755280800000|2025-08-15 18:00:00|1051.3|1050.1|1051|1049.8|1051.3|1050.1|1050.6|1049.4|772
1755281100000|2025-08-15 18:05:00|1050.8|1049.6|1050.3|1049.1|1051.3|1050.1|1050.2|1049|1002
1755281400000|2025-08-15 18:10:00|1050.4|1049.2|1050.7|1049.5|1050.9|1049.7|1049.8|1048.6|2263
1755281700000|2025-08-15 18:15:00|1050.4|1049.2|1051.1|1049.9|1051.5|1050.3|1050.2|1049|3506
1755475200000|2025-08-18 00:00:00|1050|1048.8|1047.4|1046.2|1050|1048.8|1046.5|1045.3|1011
1755475500000|2025-08-18 00:05:00|1047.5|1046.3|1045.6|1044.4|1047.7|1046.5|1045.1|1043.9|996
1755475800000|2025-08-18 00:10:00|1045.7|1044.5|1045.7|1044.5|1045.8|1044.6|1044.4|1043.2|388
1755476100000|2025-08-18 00:15:00|1045.5|1044.3|1046.2|1045|1046.5|1045.3|1045.4|1044.2|218
1755476400000|2025-08-18 00:20:00|1046.1|1044.9|1045.6|1044.4|1046.1|1044.9|1045|1043.8|332
1755476700000|2025-08-18 00:25:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.3|1044.1|64
1755477000000|2025-08-18 00:30:00|1045.9|1044.7|1045.6|1044.4|1046.5|1045.3|1045.6|1044.4|250
1755477300000|2025-08-18 00:35:00|1045.9|1044.7|1045.8|1044.6|1045.9|1044.7|1045.6|1044.4|76
1755477600000|2025-08-18 00:40:00|1045.9|1044.7|1045.9|1044.7|1045.9|1044.7|1045.8|1044.6|44
1755477900000|2025-08-18 00:45:00|1046|1044.8|1045.4|1044.2|1046.4|1045.2|1045.4|1044.2|76
1755478200000|2025-08-18 00:50:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1045.1|1043.9|57
1755478500000|2025-08-18 00:55:00|1045.5|1044.3|1045.4|1044.2|1045.5|1044.3|1045.4|1044.2|32
1755478800000|2025-08-18 01:00:00|1045.9|1044.7|1045.7|1044.5|1046.4|1045.2|1045.4|1044.2|128
1755479100000|2025-08-18 01:05:00|1045.6|1044.4|1044.7|1043.5|1045.6|1044.4|1044.7|1043.5|162
1755479400000|2025-08-18 01:10:00|1044.9|1043.7|1044.7|1043.5|1045.2|1044|1044.6|1043.4|169
1755479700000|2025-08-18 01:15:00|1044.9|1043.7|1045.4|1044.2|1045.5|1044.3|1044.9|1043.7|89
1755480000000|2025-08-18 01:20:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.1|1043.9|166
1755480300000|2025-08-18 01:25:00|1045.6|1044.4|1045.4|1044.2|1045.7|1044.5|1045.2|1044|108
1755480600000|2025-08-18 01:30:00|1045.5|1044.3|1045.8|1044.6|1045.9|1044.7|1045.2|1044|19
1755480900000|2025-08-18 01:35:00|1045.7|1044.5|1046.7|1045.5|1046.7|1045.5|1045.7|1044.5|248
1755481200000|2025-08-18 01:40:00|1046.9|1045.7|1047|1045.8|1047.5|1046.3|1046.7|1045.5|256
1755481500000|2025-08-18 01:45:00|1047.1|1045.9|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|104
1755481800000|2025-08-18 01:50:00|1047.1|1045.9|1047.1|1045.9|1047.2|1046|1047.1|1045.9|4
1755482100000|2025-08-18 01:55:00|1047.2|1046|1047.1|1045.9|1047.4|1046.2|1047|1045.8|52
1755482400000|2025-08-18 02:00:00|1047.2|1046|1047|1045.8|1047.2|1046|1046.9|1045.7|46
1755482700000|2025-08-18 02:05:00|1046.9|1045.7|1047.2|1046|1047.2|1046|1046.9|1045.7|67
1755483000000|2025-08-18 02:10:00|1047|1045.8|1047|1045.8|1047.1|1045.9|1047|1045.8|27
1755483300000|2025-08-18 02:15:00|1046.9|1045.7|1047|1045.8|1047.1|1045.9|1046.7|1045.5|408
1755483600000|2025-08-18 02:20:00|1047.2|1046|1047.2|1046|1047.2|1046|1047|1045.8|26
1755483900000|2025-08-18 02:25:00|||||||||55
1755484200000|2025-08-18 02:30:00|1047.1|1045.9|1047.5|1046.3|1047.7|1046.5|1046.7|1045.5|155
1755484500000|2025-08-18 02:35:00|1047.4|1046.2|1048.2|1047|1048.2|1047|1047.4|1046.2|77
1755484800000|2025-08-18 02:40:00|1048.4|1047.2|1048.6|1047.4|1048.7|1047.5|1048.4|1047.2|250
1755485100000|2025-08-18 02:45:00|1048.5|1047.3|1048.5|1047.3|1048.7|1047.5|1048.2|1047|167
1755485400000|2025-08-18 02:50:00|1048.7|1047.5|1047.5|1046.3|1048.7|1047.5|1047|1045.8|207
1755485700000|2025-08-18 02:55:00|1047.4|1046.2|1047.4|1046.2|1047.5|1046.3|1047.1|1045.9|25
1755486000000|2025-08-18 03:00:00|1047.5|1046.3|1047|1045.8|1047.9|1046.7|1047|1045.8|140
1755486300000|2025-08-18 03:05:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.5|1045.3|122
1755486600000|2025-08-18 03:10:00|1046.9|1045.7|1047.5|1046.3|1047.7|1046.5|1046.9|1045.7|29
1755486900000|2025-08-18 03:15:00|1047.7|1046.5|1047.5|1046.3|1047.7|1046.5|1047.5|1046.3|32
1755487200000|2025-08-18 03:20:00|1047.2|1046|1047.3|1046.1|1047.7|1046.5|1047|1045.8|83
1755487500000|2025-08-18 03:25:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1047.3|1046.1|34
1755487800000|2025-08-18 03:30:00|1047.4|1046.2|1047.5|1046.3|1047.5|1046.3|1047.4|1046.2|4
1755488100000|2025-08-18 03:35:00|1047.8|1046.6|1047.8|1046.6|1047.8|1046.6|1047.8|1046.6|10
1755488400000|2025-08-18 03:40:00|1048|1046.8|1048|1046.8|1048.1|1046.9|1047.8|1046.6|58
1755488700000|2025-08-18 03:45:00|1048.3|1047.1|1048.3|1047.1|1048.3|1047.1|1048.3|1047.1|7
1755489000000|2025-08-18 03:50:00|1048|1046.8|1048.3|1047.1|1048.5|1047.3|1048|1046.8|53
1755489300000|2025-08-18 03:55:00|||||||||3
1755489600000|2025-08-18 04:00:00|1048.4|1047.2|1048.5|1047.3|1048.5|1047.3|1048.4|1047.2|6
1755489900000|2025-08-18 04:05:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|11
1755490200000|2025-08-18 04:10:00|1048.7|1047.5|1048.8|1047.6|1048.8|1047.6|1048.5|1047.3|16
1755490800000|2025-08-18 04:20:00|1049.3|1048.1|1049|1047.8|1049.3|1048.1|1049|1047.8|94
1755491100000|2025-08-18 04:25:00|1048.9|1047.7|1049|1047.8|1049|1047.8|1048.8|1047.6|24
1755491400000|2025-08-18 04:30:00|1049.3|1048.1|1049.1|1047.9|1049.3|1048.1|1049.1|1047.9|6
1755491700000|2025-08-18 04:35:00|1049|1047.8|1049|1047.8|1049.2|1048|1049|1047.8|2
1755492000000|2025-08-18 04:40:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|25
1755492600000|2025-08-18 04:50:00|||||||||2
1755492900000|2025-08-18 04:55:00|1049|1047.8|1048.9|1047.7|1049|1047.8|1048.9|1047.7|19
1755493200000|2025-08-18 05:00:00|1048.8|1047.6|1049|1047.8|1049|1047.8|1048.8|1047.6|16
1755493500000|2025-08-18 05:05:00|1049.3|1048.1|1049|1047.8|1049.3|1048.1|1049|1047.8|18
1755493800000|2025-08-18 05:10:00|1048.8|1047.6|1048.5|1047.3|1048.8|1047.6|1048.5|1047.3|10
1755494100000|2025-08-18 05:15:00|1048.7|1047.5|1048.7|1047.5|1048.8|1047.6|1048.6|1047.4|17
1755494400000|2025-08-18 05:20:00|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.7|1047.5|1
1755494700000|2025-08-18 05:25:00|1049|1047.8|1048.8|1047.6|1049|1047.8|1048.7|1047.5|10
1755495000000|2025-08-18 05:30:00|1048.7|1047.5|1049|1047.8|1049.3|1048.1|1048.5|1047.3|98
1755495300000|2025-08-18 05:35:00|1049.1|1047.9|1048.3|1047.1|1049.1|1047.9|1048.3|1047.1|181
1755495600000|2025-08-18 05:40:00|1048.5|1047.3|1047.5|1046.3|1048.5|1047.3|1047.5|1046.3|145
1755495900000|2025-08-18 05:45:00|1047.6|1046.4|1048|1046.8|1048.1|1046.9|1047.5|1046.3|151
1755496200000|2025-08-18 05:50:00|1047.9|1046.7|1048|1046.8|1048.1|1046.9|1047.5|1046.3|109
1755496500000|2025-08-18 05:55:00|1047.8|1046.6|1047.8|1046.6|1048|1046.8|1047.8|1046.6|27
1755496800000|2025-08-18 06:00:00|1048|1046.8|1048.3|1047.1|1048.3|1047.1|1047.8|1046.6|72
1755497100000|2025-08-18 06:05:00|1048.2|1047|1048.3|1047.1|1048.3|1047.1|1048|1046.8|14
1755497400000|2025-08-18 06:10:00|1048.2|1047|1047.8|1046.6|1048.3|1047.1|1047.8|1046.6|33
1755497700000|2025-08-18 06:15:00|1047.5|1046.3|1047|1045.8|1047.7|1046.5|1046.5|1045.3|281
1755498000000|2025-08-18 06:20:00|1046.8|1045.6|1047.8|1046.6|1048|1046.8|1046.8|1045.6|122
1755498300000|2025-08-18 06:25:00|1047.6|1046.4|1047.2|1046|1047.8|1046.6|1047.2|1046|14
1755498600000|2025-08-18 06:30:00|1047|1045.8|1047|1045.8|1047.3|1046.1|1046.7|1045.5|66
1755498900000|2025-08-18 06:35:00|1046.8|1045.6|1046.5|1045.3|1046.9|1045.7|1046.5|1045.3|108
1755499200000|2025-08-18 06:40:00|1046.3|1045.1|1047|1045.8|1047|1045.8|1046.3|1045.1|97
1755499500000|2025-08-18 06:45:00|1046.9|1045.7|1046.5|1045.3|1047.2|1046|1046.5|1045.3|58
1755499800000|2025-08-18 06:50:00|1046.7|1045.5|1047|1045.8|1047.3|1046.1|1046.7|1045.5|61
1755500100000|2025-08-18 06:55:00|1046.8|1045.6|1046.5|1045.3|1047|1045.8|1046.5|1045.3|30
1755500400000|2025-08-18 07:00:00|1046.4|1045.2|1045.5|1044.3|1046.4|1045.2|1045|1043.8|115
1755500700000|2025-08-18 07:05:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045|1043.8|44
1755501000000|2025-08-18 07:10:00|1045.4|1044.2|1045.3|1044.1|1045.8|1044.6|1045.3|1044.1|80
1755501300000|2025-08-18 07:15:00|1045|1043.8|1045.5|1044.3|1045.5|1044.3|1045|1043.8|50
1755501600000|2025-08-18 07:20:00|1045.8|1044.6|1045.8|1044.6|1045.8|1044.6|1045.5|1044.3|98
1755501900000|2025-08-18 07:25:00|1045.7|1044.5|1046.3|1045.1|1046.3|1045.1|1045.7|1044.5|75
1755502200000|2025-08-18 07:30:00|1046.2|1045|1045.5|1044.3|1046.7|1045.5|1045.5|1044.3|137
1755502500000|2025-08-18 07:35:00|1045.3|1044.1|1045|1043.8|1045.3|1044.1|1045|1043.8|183
1755502800000|2025-08-18 07:40:00|1044.9|1043.7|1044.7|1043.5|1045|1043.8|1044.7|1043.5|176
1755503100000|2025-08-18 07:45:00|1044.5|1043.3|1044.3|1043.1|1044.8|1043.6|1043.6|1042.4|267
1755503400000|2025-08-18 07:50:00|1044.2|1043|1044.4|1043.2|1044.8|1043.6|1044.2|1043|99
1755503700000|2025-08-18 07:55:00|1044.3|1043.1|1044.3|1043.1|1044.3|1043.1|1044.2|1043|4
1755504000000|2025-08-18 08:00:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044|1042.8|238
1755504300000|2025-08-18 08:05:00|1044.4|1043.2|1044.3|1043.1|1044.5|1043.3|1044.3|1043.1|114
1755504600000|2025-08-18 08:10:00|1044.4|1043.2|1044.5|1043.3|1044.5|1043.3|1043.8|1042.6|121
1755504900000|2025-08-18 08:15:00|1044.4|1043.2|1044.5|1043.3|1044.5|1043.3|1044.4|1043.2|41
1755505200000|2025-08-18 08:20:00|1044.4|1043.2|1044|1042.8|1044.4|1043.2|1044|1042.8|78
1755505500000|2025-08-18 08:25:00|1043.8|1042.6|1044|1042.8|1044|1042.8|1043.8|1042.6|17
1755505800000|2025-08-18 08:30:00|1043.9|1042.7|1043.7|1042.5|1044|1042.8|1043.5|1042.3|165
1755506100000|2025-08-18 08:35:00|1043.5|1042.3|1044.7|1043.5|1044.7|1043.5|1043.5|1042.3|188
1755506400000|2025-08-18 08:40:00|1044.8|1043.6|1044.9|1043.7|1045.1|1043.9|1044.7|1043.5|38
1755506700000|2025-08-18 08:45:00|1044.8|1043.6|1044.3|1043.1|1044.8|1043.6|1044.2|1043|27
1755507000000|2025-08-18 08:50:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1044.2|1043|30
1755507300000|2025-08-18 08:55:00|1044.5|1043.3|1044.5|1043.3|1044.5|1043.3|1044.4|1043.2|9
1755507600000|2025-08-18 09:00:00|1044.4|1043.2|1044.5|1043.3|1044.8|1043.6|1044.2|1043|59
1755507900000|2025-08-18 09:05:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.7|1043.5|47
1755508200000|2025-08-18 09:10:00|1045.2|1044|1045|1043.8|1045.3|1044.1|1045|1043.8|77
1755508500000|2025-08-18 09:15:00|1045.2|1044|1045.3|1044.1|1045.4|1044.2|1045.2|1044|11
1755508800000|2025-08-18 09:20:00|1045.4|1044.2|1046.1|1044.9|1046.1|1044.9|1045.4|1044.2|93
1755509100000|2025-08-18 09:25:00|1046|1044.8|1046.8|1045.6|1047|1045.8|1046|1044.8|79
1755509400000|2025-08-18 09:30:00|1046.7|1045.5|1046.3|1045.1|1046.8|1045.6|1046|1044.8|28
1755509700000|2025-08-18 09:35:00|1046.8|1045.6|1046.2|1045|1046.8|1045.6|1046.2|1045|42
1755510000000|2025-08-18 09:40:00|1046.1|1044.9|1046.8|1045.6|1046.8|1045.6|1046|1044.8|61
1755510300000|2025-08-18 09:45:00|1046.7|1045.5|1047|1045.8|1047|1045.8|1046.5|1045.3|22
1755510600000|2025-08-18 09:50:00|1046.9|1045.7|1047|1045.8|1047.2|1046|1046.8|1045.6|20
1755510900000|2025-08-18 09:55:00|1047.2|1046|1046.9|1045.7|1047.2|1046|1046.8|1045.6|105
1755511200000|2025-08-18 10:00:00|1046.8|1045.6|1046.6|1045.4|1047|1045.8|1046.5|1045.3|70
1755511500000|2025-08-18 10:05:00|1046.5|1045.3|1046.6|1045.4|1046.7|1045.5|1046.5|1045.3|6
1755511800000|2025-08-18 10:10:00|1046.7|1045.5|1046.5|1045.3|1046.7|1045.5|1046.4|1045.2|47
1755512100000|2025-08-18 10:15:00|1046.4|1045.2|1046.5|1045.3|1046.7|1045.5|1046.4|1045.2|95
1755512400000|2025-08-18 10:20:00|1046.7|1045.5|1047|1045.8|1047.3|1046.1|1046.7|1045.5|56
1755512700000|2025-08-18 10:25:00|1047.1|1045.9|1046.4|1045.2|1047.1|1045.9|1046.4|1045.2|46
1755513000000|2025-08-18 10:30:00|1045.9|1044.7|1046|1044.8|1046|1044.8|1045.7|1044.5|21
1755513300000|2025-08-18 10:35:00|1046.2|1045|1046.2|1045|1046.3|1045.1|1046.2|1045|26
1755513600000|2025-08-18 10:40:00|1046.3|1045.1|1046.5|1045.3|1046.6|1045.4|1046|1044.8|22
1755513900000|2025-08-18 10:45:00|1046.4|1045.2|1045.8|1044.6|1046.5|1045.3|1045.7|1044.5|120
1755514200000|2025-08-18 10:50:00|1046|1044.8|1046|1044.8|1046.5|1045.3|1045.8|1044.6|153
1755514500000|2025-08-18 10:55:00|1046.1|1044.9|1046.3|1045.1|1046.3|1045.1|1046|1044.8|38
1755514800000|2025-08-18 11:00:00|1046.2|1045|1046.3|1045.1|1046.3|1045.1|1045.5|1044.3|208
1755515100000|2025-08-18 11:05:00|1046.2|1045|1046.1|1044.9|1046.6|1045.4|1046|1044.8|25
1755515400000|2025-08-18 11:10:00|1046.2|1045|1046.1|1044.9|1046.2|1045|1045.8|1044.6|30
1755515700000|2025-08-18 11:15:00|1046|1044.8|1045.6|1044.4|1046.1|1044.9|1045.6|1044.4|268
1755516000000|2025-08-18 11:20:00|1045.8|1044.6|1045.8|1044.6|1046.1|1044.9|1045.8|1044.6|52
1755516300000|2025-08-18 11:25:00|1045.3|1044.1|1045.1|1043.9|1045.6|1044.4|1045.1|1043.9|59
1755516600000|2025-08-18 11:30:00|1044.9|1043.7|1045.6|1044.4|1045.6|1044.4|1044.9|1043.7|92
1755516900000|2025-08-18 11:35:00|1045.5|1044.3|1045.6|1044.4|1045.6|1044.4|1045.3|1044.1|30
1755517200000|2025-08-18 11:40:00|1045.8|1044.6|1046.3|1045.1|1046.5|1045.3|1045.8|1044.6|108
1755517500000|2025-08-18 11:45:00|1046.5|1045.3|1046.8|1045.6|1047.1|1045.9|1046.5|1045.3|113
1755517800000|2025-08-18 11:50:00|1046.6|1045.4|1047.1|1045.9|1047.3|1046.1|1046.6|1045.4|247
1755518100000|2025-08-18 11:55:00|1046.8|1045.6|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|318
1755518400000|2025-08-18 12:00:00|1047.3|1046.1|1047.1|1045.9|1047.8|1046.6|1046.6|1045.4|195
1755518700000|2025-08-18 12:05:00|1047.2|1046|1047.2|1046|1047.5|1046.3|1046.8|1045.6|390
1755519000000|2025-08-18 12:10:00|1047.3|1046.1|1047.8|1046.6|1047.8|1046.6|1046.4|1045.2|420
1755519300000|2025-08-18 12:15:00|1047.6|1046.4|1047.1|1045.9|1048|1046.8|1047|1045.8|482
1755519600000|2025-08-18 12:20:00|1047.2|1046|1046.8|1045.6|1047.2|1046|1046.1|1044.9|304
1755519900000|2025-08-18 12:25:00|1046.6|1045.4|1047.6|1046.4|1047.6|1046.4|1046.4|1045.2|328
1755520200000|2025-08-18 12:30:00|1047.3|1046.1|1047.3|1046.1|1047.6|1046.4|1046.8|1045.6|226
1755520500000|2025-08-18 12:35:00|1047.2|1046|1047.5|1046.3|1048.5|1047.3|1047.2|1046|295
1755520800000|2025-08-18 12:40:00|1047.4|1046.2|1047.1|1045.9|1047.6|1046.4|1046.8|1045.6|338
1755523800000|2025-08-18 13:30:00|1047.3|1046.1|1049.2|1048|1049.5|1048.3|1046.5|1045.3|1843
1755524100000|2025-08-18 13:35:00|1049.3|1048.1|1050.6|1049.4|1050.8|1049.6|1049|1047.8|1704
1755524400000|2025-08-18 13:40:00|1050.7|1049.5|1050.3|1049.1|1050.9|1049.7|1050.1|1048.9|912
1755524700000|2025-08-18 13:45:00|1050.6|1049.4|1052.3|1051.1|1052.3|1051.1|1050.4|1049.2|1288
1755525000000|2025-08-18 13:50:00|1052.2|1051|1054.3|1053.1|1054.6|1053.4|1052.2|1051|1881
1755525300000|2025-08-18 13:55:00|1054.2|1053|1055.6|1054.4|1055.7|1054.5|1054|1052.8|1221
1755525600000|2025-08-18 14:00:00|1055.7|1054.5|1056.6|1055.4|1056.8|1055.6|1055.6|1054.4|1298
1755525900000|2025-08-18 14:05:00|1056.3|1055.1|1053.9|1052.7|1056.6|1055.4|1053.8|1052.6|1231
1755526200000|2025-08-18 14:10:00|1053.6|1052.4|1052.8|1051.6|1053.9|1052.7|1052.2|1051|1713
1755526500000|2025-08-18 14:15:00|1052.9|1051.7|1051.8|1050.6|1053.1|1051.9|1051.3|1050.1|1016
1755526800000|2025-08-18 14:20:00|1052.1|1050.9|1051.1|1049.9|1052.1|1050.9|1050.8|1049.6|916
1755527100000|2025-08-18 14:25:00|1051.2|1050|1049.6|1048.4|1051.2|1050|1049.6|1048.4|691
1755527400000|2025-08-18 14:30:00|1049.4|1048.2|1050.7|1049.5|1051.1|1049.9|1049.1|1047.9|761
1755527700000|2025-08-18 14:35:00|1050.8|1049.6|1051.9|1050.7|1052.2|1051|1050.6|1049.4|784
1755528000000|2025-08-18 14:40:00|1052.1|1050.9|1051.8|1050.6|1053.1|1051.9|1051.8|1050.6|1573
1755528300000|2025-08-18 14:45:00|1051.6|1050.4|1050.3|1049.1|1051.6|1050.4|1050|1048.8|735
1755528600000|2025-08-18 14:50:00|1050.5|1049.3|1051.8|1050.6|1051.8|1050.6|1050.3|1049.1|463
1755528900000|2025-08-18 14:55:00|1052|1050.8|1052|1050.8|1052.3|1051.1|1051.6|1050.4|935
1755529200000|2025-08-18 15:00:00|1051.6|1050.4|1051.6|1050.4|1052.3|1051.1|1051|1049.8|563
1755529500000|2025-08-18 15:05:00|1051.5|1050.3|1052.1|1050.9|1052.5|1051.3|1051.1|1049.9|634
1755529800000|2025-08-18 15:10:00|1052.2|1051|1052.1|1050.9|1053.1|1051.9|1052.1|1050.9|609
1755530100000|2025-08-18 15:15:00|1052.2|1051|1053|1051.8|1053|1051.8|1052.1|1050.9|340
1755530400000|2025-08-18 15:20:00|1052.9|1051.7|1052|1050.8|1053.3|1052.1|1052|1050.8|441
1755530700000|2025-08-18 15:25:00|1051.8|1050.6|1053.2|1052|1053.3|1052.1|1051.7|1050.5|349
1755531000000|2025-08-18 15:30:00|1053.3|1052.1|1051.5|1050.3|1053.7|1052.5|1051.4|1050.2|703
1755531300000|2025-08-18 15:35:00|1051.6|1050.4|1051.7|1050.5|1052.2|1051|1051.5|1050.3|409
1755531600000|2025-08-18 15:40:00|1051.6|1050.4|1051.7|1050.5|1052|1050.8|1051.3|1050.1|394
1755531900000|2025-08-18 15:45:00|1051.8|1050.6|1053|1051.8|1053|1051.8|1051.7|1050.5|353
1755532200000|2025-08-18 15:50:00|1052.8|1051.6|1052.3|1051.1|1053|1051.8|1052.2|1051|351
1755532500000|2025-08-18 15:55:00|1052.2|1051|1053.2|1052|1053.2|1052|1052.2|1051|309
1755532800000|2025-08-18 16:00:00|1053.4|1052.2|1053.7|1052.5|1053.9|1052.7|1053.1|1051.9|544
1755533100000|2025-08-18 16:05:00|1053.6|1052.4|1053.9|1052.7|1054.3|1053.1|1053.4|1052.2|588
1755533400000|2025-08-18 16:10:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1053.9|1052.7|388
1755533700000|2025-08-18 16:15:00|1053.9|1052.7|1054.3|1053.1|1054.3|1053.1|1053.3|1052.1|781
1755534000000|2025-08-18 16:20:00|1054.2|1053|1053.8|1052.6|1054.5|1053.3|1053.8|1052.6|566
1755534300000|2025-08-18 16:25:00|1053.9|1052.7|1051.5|1050.3|1054|1052.8|1051.5|1050.3|1880
1755534600000|2025-08-18 16:30:00|1051.6|1050.4|1052.3|1051.1|1052.6|1051.4|1051.1|1049.9|3938
1755534900000|2025-08-18 16:35:00|1052.5|1051.3|1052.8|1051.6|1052.9|1051.7|1052.3|1051.1|344
1755535200000|2025-08-18 16:40:00|1053|1051.8|1053.3|1052.1|1053.4|1052.2|1052.8|1051.6|988
1755535500000|2025-08-18 16:45:00|1053.1|1051.9|1052.8|1051.6|1053.1|1051.9|1052.6|1051.4|499
1755535800000|2025-08-18 16:50:00|1053|1051.8|1053.1|1051.9|1053.4|1052.2|1052.8|1051.6|737
1755536100000|2025-08-18 16:55:00|1053|1051.8|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|491
1755536400000|2025-08-18 17:00:00|1053|1051.8|1053.3|1052.1|1053.4|1052.2|1052|1050.8|601
1755536700000|2025-08-18 17:05:00|1053.1|1051.9|1052.8|1051.6|1053.3|1052.1|1052.8|1051.6|462
1755537000000|2025-08-18 17:10:00|1053|1051.8|1052.9|1051.7|1053.4|1052.2|1052.6|1051.4|2112
1755537300000|2025-08-18 17:15:00|1053|1051.8|1053.5|1052.3|1053.6|1052.4|1053|1051.8|401
1755537600000|2025-08-18 17:20:00|1053.6|1052.4|1051.8|1050.6|1053.6|1052.4|1051.4|1050.2|778
1755537900000|2025-08-18 17:25:00|1051.6|1050.4|1051.3|1050.1|1052.1|1050.9|1051|1049.8|543
1755538200000|2025-08-18 17:30:00|1051.4|1050.2|1052.3|1051.1|1052.3|1051.1|1051.3|1050.1|1073
1755538500000|2025-08-18 17:35:00|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1052.3|1051.1|393
1755538800000|2025-08-18 17:40:00|1052.3|1051.1|1052|1050.8|1052.4|1051.2|1051.8|1050.6|563
1755539100000|2025-08-18 17:45:00|1052.1|1050.9|1051.8|1050.6|1052.3|1051.1|1051.6|1050.4|498
1755539400000|2025-08-18 17:50:00|1051.3|1050.1|1052|1050.8|1052.1|1050.9|1050.8|1049.6|754
1755539700000|2025-08-18 17:55:00|1052.5|1051.3|1051.8|1050.6|1052.5|1051.3|1051.4|1050.2|889
1755540000000|2025-08-18 18:00:00|1051.7|1050.5|1051.3|1050.1|1052.3|1051.1|1051.1|1049.9|661
1755540300000|2025-08-18 18:05:00|1051|1049.8|1049.6|1048.4|1051.1|1049.9|1049.5|1048.3|1024
1755540600000|2025-08-18 18:10:00|1049.5|1048.3|1050.3|1049.1|1050.3|1049.1|1048.8|1047.6|2814
1755540900000|2025-08-18 18:15:00|1050.4|1049.2|1049.1|1047.9|1050.5|1049.3|1049.1|1047.9|1851
1755561600000|2025-08-19 00:00:00|1050.2|1049|1053.6|1052.4|1053.6|1052.4|1050|1048.8|764
1755561900000|2025-08-19 00:05:00|1053.8|1052.6|1053.6|1052.4|1054|1052.8|1052.7|1051.5|248
1755562200000|2025-08-19 00:10:00|1053.7|1052.5|1053.6|1052.4|1053.9|1052.7|1053.4|1052.2|191
1755562500000|2025-08-19 00:15:00|1053.7|1052.5|1053.3|1052.1|1053.7|1052.5|1053.3|1052.1|42
1755562800000|2025-08-19 00:20:00|1053.4|1052.2|1052.8|1051.6|1053.6|1052.4|1052.7|1051.5|116
1755563100000|2025-08-19 00:25:00|1052.7|1051.5|1052.8|1051.6|1052.8|1051.6|1052.7|1051.5|7
1755563400000|2025-08-19 00:30:00|1052.9|1051.7|1052.9|1051.7|1053.1|1051.9|1052.8|1051.6|30
1755563700000|2025-08-19 00:35:00|1053.1|1051.9|1052.6|1051.4|1053.4|1052.2|1052.6|1051.4|55
1755564000000|2025-08-19 00:40:00|1052.7|1051.5|1052.6|1051.4|1052.7|1051.5|1052.6|1051.4|11
1755564300000|2025-08-19 00:45:00|1052.7|1051.5|1052.7|1051.5|1052.9|1051.7|1052.4|1051.2|122
1755564600000|2025-08-19 00:50:00|1052.8|1051.6|1053.3|1052.1|1053.4|1052.2|1052.7|1051.5|17
1755564900000|2025-08-19 00:55:00|1053.4|1052.2|1053.4|1052.2|1053.4|1052.2|1053.3|1052.1|8
1755565200000|2025-08-19 01:00:00|1053.3|1052.1|1051.9|1050.7|1053.7|1052.5|1051.9|1050.7|102
1755565500000|2025-08-19 01:05:00|1051.5|1050.3|1050.9|1049.7|1051.6|1050.4|1050.9|1049.7|149
1755565800000|2025-08-19 01:10:00|1051|1049.8|1050.9|1049.7|1051.1|1049.9|1050.8|1049.6|27
1755566100000|2025-08-19 01:15:00|1051.1|1049.9|1051.6|1050.4|1051.7|1050.5|1051.1|1049.9|105
1755566400000|2025-08-19 01:20:00|1051.8|1050.6|1051.8|1050.6|1052.1|1050.9|1051.8|1050.6|26
1755566700000|2025-08-19 01:25:00|1051.9|1050.7|1052.8|1051.6|1052.9|1051.7|1051.8|1050.6|59
1755567000000|2025-08-19 01:30:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1052.6|1051.4|58
1755567300000|2025-08-19 01:35:00|1052.4|1051.2|1051.9|1050.7|1052.4|1051.2|1051.9|1050.7|27
1755567600000|2025-08-19 01:40:00|1051.8|1050.6|1051.9|1050.7|1051.9|1050.7|1051.3|1050.1|75
1755567900000|2025-08-19 01:45:00|1052.1|1050.9|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|13
1755568200000|2025-08-19 01:50:00|1052.4|1051.2|1053|1051.8|1053.1|1051.9|1052.4|1051.2|44
1755568500000|2025-08-19 01:55:00|1053.1|1051.9|1053.9|1052.7|1054.1|1052.9|1052.8|1051.6|281
1755568800000|2025-08-19 02:00:00|1053.8|1052.6|1053|1051.8|1053.8|1052.6|1052.6|1051.4|73
1755569100000|2025-08-19 02:05:00|1053.1|1051.9|1053.5|1052.3|1053.6|1052.4|1053.1|1051.9|84
1755569400000|2025-08-19 02:10:00|1053.6|1052.4|1053.3|1052.1|1053.6|1052.4|1053.1|1051.9|14
1755569700000|2025-08-19 02:15:00|1053.2|1052|1053.1|1051.9|1053.3|1052.1|1053|1051.8|5
1755570000000|2025-08-19 02:20:00|1053.2|1052|1053.1|1051.9|1053.2|1052|1053.1|1051.9|14
1755570300000|2025-08-19 02:25:00|1053.3|1052.1|1053.8|1052.6|1053.8|1052.6|1053.1|1051.9|181
1755570600000|2025-08-19 02:30:00|1053.9|1052.7|1053.9|1052.7|1054.2|1053|1053.7|1052.5|68
1755570900000|2025-08-19 02:35:00|1054|1052.8|1053.8|1052.6|1054.3|1053.1|1053.8|1052.6|87
1755571200000|2025-08-19 02:40:00|1054|1052.8|1053.4|1052.2|1054.1|1052.9|1053.1|1051.9|105
1755571500000|2025-08-19 02:45:00|1053.3|1052.1|1053.6|1052.4|1053.6|1052.4|1053.3|1052.1|117
1755571800000|2025-08-19 02:50:00|1053.4|1052.2|1053.1|1051.9|1053.6|1052.4|1053.1|1051.9|25
1755572100000|2025-08-19 02:55:00|1053.4|1052.2|1053.3|1052.1|1053.6|1052.4|1053.3|1052.1|25
1755572400000|2025-08-19 03:00:00|1053.4|1052.2|1053.6|1052.4|1053.6|1052.4|1053.3|1052.1|20
1755572700000|2025-08-19 03:05:00|1053.9|1052.7|1053.8|1052.6|1053.9|1052.7|1053.6|1052.4|17
1755573000000|2025-08-19 03:10:00|1053.9|1052.7|1054.1|1052.9|1054.3|1053.1|1053.8|1052.6|41
1755573300000|2025-08-19 03:15:00|1054.2|1053|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|53
1755573600000|2025-08-19 03:20:00|1054.3|1053.1|1054.1|1052.9|1054.3|1053.1|1053.9|1052.7|23
1755574200000|2025-08-19 03:30:00|1053.9|1052.7|1054.1|1052.9|1054.1|1052.9|1053.8|1052.6|32
1755574800000|2025-08-19 03:40:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.8|1052.6|47
1755575100000|2025-08-19 03:45:00|1053.6|1052.4|1053.3|1052.1|1053.8|1052.6|1053.1|1051.9|138
1755575400000|2025-08-19 03:50:00|1053.2|1052|1053.7|1052.5|1053.8|1052.6|1053.1|1051.9|12
1755575700000|2025-08-19 03:55:00|1053.8|1052.6|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|5
1755576000000|2025-08-19 04:00:00|1053.3|1052.1|1053.6|1052.4|1053.7|1052.5|1053.3|1052.1|7
1755576300000|2025-08-19 04:05:00|1053.7|1052.5|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|66
1755576600000|2025-08-19 04:10:00|1054.2|1053|1054.4|1053.2|1054.4|1053.2|1054.1|1052.9|11
1755576900000|2025-08-19 04:15:00|1054.3|1053.1|1054.4|1053.2|1054.6|1053.4|1054.3|1053.1|54
1755577200000|2025-08-19 04:20:00|1054.3|1053.1|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|4
1755577500000|2025-08-19 04:25:00|1054.3|1053.1|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|32
1755577800000|2025-08-19 04:30:00|1054.4|1053.2|1054.4|1053.2|1054.6|1053.4|1054.4|1053.2|55
1755578100000|2025-08-19 04:35:00|1054.5|1053.3|1054.1|1052.9|1054.6|1053.4|1054.1|1052.9|9
1755578400000|2025-08-19 04:40:00|1054.3|1053.1|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|136
1755578700000|2025-08-19 04:45:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|1
1755579000000|2025-08-19 04:50:00|1054.3|1053.1|1053.9|1052.7|1054.4|1053.2|1053.9|1052.7|14
1755579300000|2025-08-19 04:55:00|1054|1052.8|1054.1|1052.9|1054.1|1052.9|1054|1052.8|12
1755579900000|2025-08-19 05:05:00|||||||||33
1755580200000|2025-08-19 05:10:00|1054.2|1053|1054.1|1052.9|1054.2|1053|1054.1|1052.9|2
1755580500000|2025-08-19 05:15:00|1054.2|1053|1054.3|1053.1|1054.6|1053.4|1054.2|1053|88
1755580800000|2025-08-19 05:20:00|||||||||3
1755581100000|2025-08-19 05:25:00|1054.2|1053|1054.3|1053.1|1054.3|1053.1|1054.1|1052.9|5
1755581400000|2025-08-19 05:30:00|1054.2|1053|1054.1|1052.9|1054.7|1053.5|1054.1|1052.9|59
1755581700000|2025-08-19 05:35:00|1054.3|1053.1|1054.2|1053|1054.5|1053.3|1054.1|1052.9|91
1755582000000|2025-08-19 05:40:00|1054.1|1052.9|1053.9|1052.7|1054.2|1053|1053.9|1052.7|17
1755582300000|2025-08-19 05:45:00|1053.8|1052.6|1053.1|1051.9|1053.9|1052.7|1052.8|1051.6|145
1755582600000|2025-08-19 05:50:00|1052.9|1051.7|1052.9|1051.7|1053.1|1051.9|1052.5|1051.3|199
1755582900000|2025-08-19 05:55:00|1052.8|1051.6|1052.6|1051.4|1053|1051.8|1052.3|1051.1|135
1755583200000|2025-08-19 06:00:00|1052.5|1051.3|1053.2|1052|1053.2|1052|1052.5|1051.3|54
1755583500000|2025-08-19 06:05:00|1053.4|1052.2|1052.7|1051.5|1053.4|1052.2|1052.5|1051.3|57
1755583800000|2025-08-19 06:10:00|1052.6|1051.4|1052.5|1051.3|1052.9|1051.7|1052.4|1051.2|17
1755584100000|2025-08-19 06:15:00|1052.4|1051.2|1052.4|1051.2|1052.7|1051.5|1052.2|1051|27
1755584400000|2025-08-19 06:20:00|1052.3|1051.1|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|17
1755584700000|2025-08-19 06:25:00|1052.2|1051|1051.4|1050.2|1052.4|1051.2|1051.4|1050.2|206
1755585000000|2025-08-19 06:30:00|1051.5|1050.3|1053|1051.8|1053|1051.8|1051.5|1050.3|135
1755585300000|2025-08-19 06:35:00|1053.1|1051.9|1053.1|1051.9|1053.7|1052.5|1052.9|1051.7|209
1755585600000|2025-08-19 06:40:00|1053.2|1052|1054.1|1052.9|1054.2|1053|1053.1|1051.9|511
1755585900000|2025-08-19 06:45:00|1054.2|1053|1054.1|1052.9|1054.2|1053|1054.1|1052.9|74
1755586200000|2025-08-19 06:50:00|1053.6|1052.4|1052.7|1051.5|1053.7|1052.5|1052.7|1051.5|196
1755586500000|2025-08-19 06:55:00|1052.8|1051.6|1053.4|1052.2|1054.2|1053|1052.8|1051.6|383
1755586800000|2025-08-19 07:00:00|1053.3|1052.1|1053.7|1052.5|1053.7|1052.5|1053.1|1051.9|123
1755587100000|2025-08-19 07:05:00|1053.6|1052.4|1054.4|1053.2|1054.4|1053.2|1053.6|1052.4|77
1755587400000|2025-08-19 07:10:00|1054.2|1053|1053.5|1052.3|1054.3|1053.1|1053.5|1052.3|142
1755587700000|2025-08-19 07:15:00|1053.6|1052.4|1053.4|1052.2|1053.7|1052.5|1053.3|1052.1|6
1755588000000|2025-08-19 07:20:00|1053.2|1052|1053.4|1052.2|1053.6|1052.4|1053.2|1052|8
1755588300000|2025-08-19 07:25:00|1053.3|1052.1|1053.1|1051.9|1053.4|1052.2|1053.1|1051.9|31
1755588600000|2025-08-19 07:30:00|1053.2|1052|1053.7|1052.5|1053.7|1052.5|1053.1|1051.9|24
1755588900000|2025-08-19 07:35:00|1053.9|1052.7|1053.1|1051.9|1053.9|1052.7|1053.1|1051.9|136
1755589200000|2025-08-19 07:40:00|1053|1051.8|1053|1051.8|1053.2|1052|1052.6|1051.4|118
1755589500000|2025-08-19 07:45:00|1053.1|1051.9|1053.4|1052.2|1053.5|1052.3|1053.1|1051.9|6
1755589800000|2025-08-19 07:50:00|1053.5|1052.3|1053.9|1052.7|1053.9|1052.7|1053.4|1052.2|31
1755590100000|2025-08-19 07:55:00|1053.7|1052.5|1053.9|1052.7|1054|1052.8|1053.5|1052.3|16
1755590400000|2025-08-19 08:00:00|1054|1052.8|1054.2|1053|1054.2|1053|1053.9|1052.7|123
1755590700000|2025-08-19 08:05:00|1054|1052.8|1053.9|1052.7|1054.1|1052.9|1053.7|1052.5|28
1755591000000|2025-08-19 08:10:00|1054|1052.8|1054|1052.8|1054.1|1052.9|1053.9|1052.7|11
1755591300000|2025-08-19 08:15:00|1053.9|1052.7|1054|1052.8|1054|1052.8|1053.8|1052.6|4
1755591600000|2025-08-19 08:20:00|1053.9|1052.7|1053.4|1052.2|1054|1052.8|1053.3|1052.1|6
1755591900000|2025-08-19 08:25:00|1053.2|1052|1053.6|1052.4|1053.7|1052.5|1053.2|1052|59
1755592200000|2025-08-19 08:30:00|1053.7|1052.5|1053.2|1052|1054|1052.8|1053.2|1052|258
1755592500000|2025-08-19 08:35:00|1053.3|1052.1|1053.2|1052|1053.5|1052.3|1053.2|1052|36
1755592800000|2025-08-19 08:40:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.5|1051.3|83
1755593100000|2025-08-19 08:45:00|1052.9|1051.7|1052.7|1051.5|1052.9|1051.7|1052.2|1051|30
1755593400000|2025-08-19 08:50:00|1052.6|1051.4|1052.7|1051.5|1052.7|1051.5|1052.4|1051.2|46
1755593700000|2025-08-19 08:55:00|||||||||11
1755594000000|2025-08-19 09:00:00|1052.6|1051.4|1052.8|1051.6|1053.2|1052|1052.6|1051.4|36
1755594300000|2025-08-19 09:05:00|1052.7|1051.5|1052.7|1051.5|1052.9|1051.7|1052.5|1051.3|77
1755594600000|2025-08-19 09:10:00|1052.6|1051.4|1052.5|1051.3|1053|1051.8|1052.5|1051.3|47
1755594900000|2025-08-19 09:15:00|1052.6|1051.4|1052.7|1051.5|1052.7|1051.5|1052.4|1051.2|18
1755595200000|2025-08-19 09:20:00|1053|1051.8|1053|1051.8|1053|1051.8|1052.9|1051.7|24
1755595500000|2025-08-19 09:25:00|1052.8|1051.6|1052.7|1051.5|1052.9|1051.7|1052.4|1051.2|23
1755595800000|2025-08-19 09:30:00|1052.6|1051.4|1052.5|1051.3|1052.7|1051.5|1052.4|1051.2|7
1755596100000|2025-08-19 09:35:00|1052.4|1051.2|1052.2|1051|1052.7|1051.5|1052.2|1051|53
1755596400000|2025-08-19 09:40:00|1052.1|1050.9|1052.4|1051.2|1052.5|1051.3|1052.1|1050.9|44
1755596700000|2025-08-19 09:45:00|1052.3|1051.1|1051.5|1050.3|1052.3|1051.1|1051.4|1050.2|51
1755597000000|2025-08-19 09:50:00|1051.4|1050.2|1051.6|1050.4|1051.7|1050.5|1051.2|1050|24
1755597300000|2025-08-19 09:55:00|1051.4|1050.2|1051.6|1050.4|1051.7|1050.5|1051.4|1050.2|25
1755597600000|2025-08-19 10:00:00|1051.5|1050.3|1050.4|1049.2|1051.5|1050.3|1050.4|1049.2|133
1755597900000|2025-08-19 10:05:00|1050.5|1049.3|1050.7|1049.5|1051|1049.8|1050.4|1049.2|75
1755598200000|2025-08-19 10:10:00|1050.9|1049.7|1051|1049.8|1051|1049.8|1050.7|1049.5|11
1755598500000|2025-08-19 10:15:00|1050.9|1049.7|1050.4|1049.2|1051.2|1050|1050.2|1049|281
1755598800000|2025-08-19 10:20:00|1050.3|1049.1|1050.7|1049.5|1050.9|1049.7|1050.2|1049|65
1755599100000|2025-08-19 10:25:00|1050.6|1049.4|1050.5|1049.3|1050.6|1049.4|1050.4|1049.2|19
1755599400000|2025-08-19 10:30:00|1050.7|1049.5|1050.7|1049.5|1050.7|1049.5|1050.5|1049.3|32
1755599700000|2025-08-19 10:35:00|1050.6|1049.4|1049.9|1048.7|1050.6|1049.4|1049.5|1048.3|161
1755600000000|2025-08-19 10:40:00|1049.7|1048.5|1049.6|1048.4|1050.2|1049|1049.6|1048.4|317
1755600300000|2025-08-19 10:45:00|1049.5|1048.3|1049.2|1048|1049.7|1048.5|1049.2|1048|64
1755600600000|2025-08-19 10:50:00|1049|1047.8|1049.5|1048.3|1049.7|1048.5|1048.9|1047.7|136
1755600900000|2025-08-19 10:55:00|1049.6|1048.4|1049.5|1048.3|1049.7|1048.5|1049.5|1048.3|36
1755601200000|2025-08-19 11:00:00|1049.4|1048.2|1050.2|1049|1050.2|1049|1049.2|1048|111
1755601500000|2025-08-19 11:05:00|1050.4|1049.2|1050|1048.8|1050.4|1049.2|1049.9|1048.7|38
1755601800000|2025-08-19 11:10:00|1050.2|1049|1049.5|1048.3|1050.2|1049|1049.5|1048.3|811
1755602100000|2025-08-19 11:15:00|1049.4|1048.2|1049.5|1048.3|1049.6|1048.4|1049.4|1048.2|99
1755602400000|2025-08-19 11:20:00|1049.6|1048.4|1049.5|1048.3|1050|1048.8|1049.5|1048.3|54
1755602700000|2025-08-19 11:25:00|1049.3|1048.1|1049.1|1047.9|1049.5|1048.3|1049.1|1047.9|169
1755603000000|2025-08-19 11:30:00|1049|1047.8|1049.5|1048.3|1049.7|1048.5|1049|1047.8|113
1755603300000|2025-08-19 11:35:00|1049.6|1048.4|1049.6|1048.4|1050|1048.8|1049.4|1048.2|246
1755603600000|2025-08-19 11:40:00|1049.7|1048.5|1049.9|1048.7|1050.1|1048.9|1049.4|1048.2|224
1755603900000|2025-08-19 11:45:00|1049.8|1048.6|1050.7|1049.5|1050.9|1049.7|1049.7|1048.5|364
1755604200000|2025-08-19 11:50:00|1050.8|1049.6|1049.9|1048.7|1050.9|1049.7|1049.7|1048.5|347
1755604500000|2025-08-19 11:55:00|1050|1048.8|1050.1|1048.9|1050.4|1049.2|1049.9|1048.7|189
1755604800000|2025-08-19 12:00:00|1049.9|1048.7|1048.6|1047.4|1050.2|1049|1048.4|1047.2|304
1755605100000|2025-08-19 12:05:00|1048.9|1047.7|1048.4|1047.2|1049.1|1047.9|1048.1|1046.9|354
1755605400000|2025-08-19 12:10:00|1048.6|1047.4|1048.9|1047.7|1048.9|1047.7|1048.2|1047|135
1755605700000|2025-08-19 12:15:00|1048.8|1047.6|1049.2|1048|1049.3|1048.1|1048.3|1047.1|337
1755606000000|2025-08-19 12:20:00|1049.4|1048.2|1049.5|1048.3|1049.9|1048.7|1048.9|1047.7|174
1755606300000|2025-08-19 12:25:00|1049.6|1048.4|1049.5|1048.3|1050|1048.8|1049.4|1048.2|106
1755606600000|2025-08-19 12:30:00|1049.4|1048.2|1049.7|1048.5|1049.9|1048.7|1049.2|1048|248
1755606900000|2025-08-19 12:35:00|1049.6|1048.4|1049.4|1048.2|1050|1048.8|1049.4|1048.2|198
1755607200000|2025-08-19 12:40:00|1049.2|1048|1049.3|1048.1|1049.4|1048.2|1048.9|1047.7|203
1755610200000|2025-08-19 13:30:00|1047.6|1046.4|1043.6|1042.4|1048|1046.8|1043.4|1042.2|3324
1755610500000|2025-08-19 13:35:00|1043.4|1042.2|1042.4|1041.2|1043.6|1042.4|1042.4|1041.2|1714
1755610800000|2025-08-19 13:40:00|1042.3|1041.1|1043.6|1042.4|1043.6|1042.4|1041.5|1040.3|1680
1755611100000|2025-08-19 13:45:00|1043.8|1042.6|1046.3|1045.1|1046.6|1045.4|1043.4|1042.2|1873
1755611400000|2025-08-19 13:50:00|1046.1|1044.9|1047.1|1045.9|1047.9|1046.7|1045.3|1044.1|1807
1755611700000|2025-08-19 13:55:00|1046.9|1045.7|1046.9|1045.7|1047.1|1045.9|1046|1044.8|730
1755612000000|2025-08-19 14:00:00|1046.8|1045.6|1046.8|1045.6|1047.4|1046.2|1045.9|1044.7|790
1755612300000|2025-08-19 14:05:00|1046.6|1045.4|1046.1|1044.9|1046.8|1045.6|1045.6|1044.4|474
1755612600000|2025-08-19 14:10:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.4|1044.2|645
1755612900000|2025-08-19 14:15:00|1046.1|1044.9|1046.1|1044.9|1046.4|1045.2|1045.3|1044.1|465
1755613200000|2025-08-19 14:20:00|1046|1044.8|1044.4|1043.2|1046|1044.8|1044.4|1043.2|572
1755613500000|2025-08-19 14:25:00|1044.3|1043.1|1043.4|1042.2|1044.4|1043.2|1043|1041.8|745
1755613800000|2025-08-19 14:30:00|1043.6|1042.4|1042.9|1041.7|1043.9|1042.7|1042.9|1041.7|1709
1755614100000|2025-08-19 14:35:00|1042.8|1041.6|1042.1|1040.9|1043.1|1041.9|1041.9|1040.7|637
1755614400000|2025-08-19 14:40:00|1042|1040.8|1041.8|1040.6|1042.5|1041.3|1041.7|1040.5|973
1755614700000|2025-08-19 14:45:00|1042.1|1040.9|1041.6|1040.4|1042.1|1040.9|1041.1|1039.9|909
1755615000000|2025-08-19 14:50:00|1041.5|1040.3|1041.1|1039.9|1041.6|1040.4|1040.9|1039.7|520
1755615300000|2025-08-19 14:55:00|1040.9|1039.7|1040.6|1039.4|1041.1|1039.9|1040.5|1039.3|2477
1755615600000|2025-08-19 15:00:00|1040.5|1039.3|1040.2|1039|1041.4|1040.2|1039.7|1038.5|2378
1755615900000|2025-08-19 15:05:00|1040.1|1038.9|1040.9|1039.7|1041.5|1040.3|1039.8|1038.6|993
1755616200000|2025-08-19 15:10:00|1041|1039.8|1040.5|1039.3|1041.2|1040|1040.5|1039.3|787
1755616500000|2025-08-19 15:15:00|1040.3|1039.1|1040.8|1039.6|1041.1|1039.9|1040.3|1039.1|678
1755616800000|2025-08-19 15:20:00|1040.7|1039.5|1040.6|1039.4|1041.3|1040.1|1040.5|1039.3|1100
1755617100000|2025-08-19 15:25:00|1040.5|1039.3|1040.8|1039.6|1041.1|1039.9|1040.5|1039.3|410
1755617400000|2025-08-19 15:30:00|1041|1039.8|1040.5|1039.3|1041.1|1039.9|1040.1|1038.9|866
1755617700000|2025-08-19 15:35:00|1040.6|1039.4|1041.2|1040|1041.5|1040.3|1040.2|1039|600
1755618000000|2025-08-19 15:40:00|1041.1|1039.9|1041.9|1040.7|1042.4|1041.2|1041.1|1039.9|519
1755618300000|2025-08-19 15:45:00|1042|1040.8|1040.7|1039.5|1042|1040.8|1040.7|1039.5|496
1755618600000|2025-08-19 15:50:00|1040.6|1039.4|1041.4|1040.2|1041.5|1040.3|1040.6|1039.4|384
1755618900000|2025-08-19 15:55:00|1041.5|1040.3|1040.9|1039.7|1041.9|1040.7|1040.6|1039.4|572
1755619200000|2025-08-19 16:00:00|1041|1039.8|1041.7|1040.5|1042.5|1041.3|1041|1039.8|372
1755619500000|2025-08-19 16:05:00|1041.8|1040.6|1041.7|1040.5|1042.1|1040.9|1041.2|1040|414
1755619800000|2025-08-19 16:10:00|1041.4|1040.2|1041.5|1040.3|1041.7|1040.5|1041|1039.8|461
1755620100000|2025-08-19 16:15:00|1041.2|1040|1041.2|1040|1041.7|1040.5|1041|1039.8|775
1755620400000|2025-08-19 16:20:00|1041.5|1040.3|1041.1|1039.9|1041.5|1040.3|1041.1|1039.9|214
1755620700000|2025-08-19 16:25:00|1041.2|1040|1040.7|1039.5|1041.2|1040|1040.6|1039.4|875
1755621000000|2025-08-19 16:30:00|1040.5|1039.3|1040.2|1039|1040.5|1039.3|1040|1038.8|681
1755621300000|2025-08-19 16:35:00|1040.5|1039.3|1040.5|1039.3|1040.7|1039.5|1040.5|1039.3|344
1755621600000|2025-08-19 16:40:00|1040.6|1039.4|1040.7|1039.5|1040.7|1039.5|1040.2|1039|492
1755621900000|2025-08-19 16:45:00|1041.2|1040|1040.2|1039|1041.2|1040|1040.2|1039|515
1755622200000|2025-08-19 16:50:00|1040.4|1039.2|1040.2|1039|1040.4|1039.2|1039.5|1038.3|439
1755622500000|2025-08-19 16:55:00|1040.3|1039.1|1040|1038.8|1040.4|1039.2|1039.7|1038.5|428
1755622800000|2025-08-19 17:00:00|1040.1|1038.9|1041|1039.8|1041|1039.8|1040.1|1038.9|461
1755623100000|2025-08-19 17:05:00|1040.7|1039.5|1040.5|1039.3|1040.7|1039.5|1040.1|1038.9|493
1755623400000|2025-08-19 17:10:00|1040.7|1039.5|1041.1|1039.9|1041.5|1040.3|1040.7|1039.5|623
1755623700000|2025-08-19 17:15:00|1041.2|1040|1042|1040.8|1042|1040.8|1041.1|1039.9|613
1755624000000|2025-08-19 17:20:00|1041.9|1040.7|1041.5|1040.3|1041.9|1040.7|1041.4|1040.2|362
1755624300000|2025-08-19 17:25:00|1041.4|1040.2|1041.2|1040|1041.7|1040.5|1041.1|1039.9|306
1755624600000|2025-08-19 17:30:00|1041.1|1039.9|1042|1040.8|1042.5|1041.3|1041|1039.8|409
1755624900000|2025-08-19 17:35:00|1041.8|1040.6|1041.8|1040.6|1042|1040.8|1041.3|1040.1|516
1755625200000|2025-08-19 17:40:00|1041.9|1040.7|1042.5|1041.3|1043|1041.8|1041.8|1040.6|761
1755625500000|2025-08-19 17:45:00|1042.6|1041.4|1042|1040.8|1042.6|1041.4|1041.8|1040.6|857
1755625800000|2025-08-19 17:50:00|1042.1|1040.9|1043.3|1042.1|1043.5|1042.3|1042.1|1040.9|895
1755626100000|2025-08-19 17:55:00|1043.2|1042|1043.2|1042|1043.3|1042.1|1042.8|1041.6|794
1755626400000|2025-08-19 18:00:00|1043.3|1042.1|1043.3|1042.1|1043.9|1042.7|1043.2|1042|738
1755626700000|2025-08-19 18:05:00|1043.4|1042.2|1042.8|1041.6|1044.1|1042.9|1042.8|1041.6|846
1755627000000|2025-08-19 18:10:00|1042.9|1041.7|1042.8|1041.6|1043.2|1042|1042.5|1041.3|1847
1755627300000|2025-08-19 18:15:00|1042.9|1041.7|1042.1|1040.9|1043.1|1041.9|1042.1|1040.9|1346
1755648000000|2025-08-20 00:00:00|1044.7|1043.5|1044|1042.8|1045.2|1044|1043.5|1042.3|556
1755648300000|2025-08-20 00:05:00|1044.2|1043|1044.1|1042.9|1044.2|1043|1043.4|1042.2|60
1755648600000|2025-08-20 00:10:00|1044|1042.8|1043.6|1042.4|1044.2|1043|1043.4|1042.2|47
1755648900000|2025-08-20 00:15:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.4|1042.2|365
1755649200000|2025-08-20 00:20:00|1043.3|1042.1|1042.7|1041.5|1043.3|1042.1|1042.5|1041.3|131
1755649500000|2025-08-20 00:25:00|1042.6|1041.4|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|57
1755649800000|2025-08-20 00:30:00|1042.6|1041.4|1042.6|1041.4|1043|1041.8|1042.6|1041.4|36
1755650100000|2025-08-20 00:35:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|4
1755650400000|2025-08-20 00:40:00|1042.2|1041|1041.8|1040.6|1042.4|1041.2|1041.8|1040.6|88
1755650700000|2025-08-20 00:45:00|1042.1|1040.9|1041.6|1040.4|1042.2|1041|1041.6|1040.4|37
1755651000000|2025-08-20 00:50:00|1041.7|1040.5|1041.3|1040.1|1041.8|1040.6|1041.2|1040|84
1755651300000|2025-08-20 00:55:00|1041.5|1040.3|1041.5|1040.3|1041.6|1040.4|1041.3|1040.1|12
1755651600000|2025-08-20 01:00:00|1041.6|1040.4|1041.6|1040.4|1042.1|1040.9|1041.4|1040.2|191
1755651900000|2025-08-20 01:05:00|1041.5|1040.3|1041.5|1040.3|1041.5|1040.3|1041.2|1040|92
1755652200000|2025-08-20 01:10:00|1041.4|1040.2|1041.2|1040|1041.5|1040.3|1041.1|1039.9|22
1755652500000|2025-08-20 01:15:00|1040.9|1039.7|1041|1039.8|1041.2|1040|1040.9|1039.7|27
1755652800000|2025-08-20 01:20:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.9|1039.7|14
1755653100000|2025-08-20 01:25:00|1041|1039.8|1041.1|1039.9|1041.4|1040.2|1040.9|1039.7|60
1755653400000|2025-08-20 01:30:00|1041.2|1040|1041.3|1040.1|1041.4|1040.2|1041.1|1039.9|35
1755653700000|2025-08-20 01:35:00|1041.2|1040|1041.5|1040.3|1041.5|1040.3|1041.2|1040|10
1755654000000|2025-08-20 01:40:00|1041.6|1040.4|1042|1040.8|1042|1040.8|1041.5|1040.3|111
1755654300000|2025-08-20 01:45:00|1042.1|1040.9|1042.8|1041.6|1042.8|1041.6|1041.6|1040.4|272
1755654600000|2025-08-20 01:50:00|1042.7|1041.5|1043.3|1042.1|1043.5|1042.3|1042.5|1041.3|188
1755654900000|2025-08-20 01:55:00|1043.4|1042.2|1043.8|1042.6|1043.8|1042.6|1043.3|1042.1|125
1755655200000|2025-08-20 02:00:00|1043.9|1042.7|1043.3|1042.1|1043.9|1042.7|1043.1|1041.9|80
1755655500000|2025-08-20 02:05:00|1043|1041.8|1043.6|1042.4|1043.6|1042.4|1042.8|1041.6|112
1755655800000|2025-08-20 02:10:00|1043.4|1042.2|1043.6|1042.4|1043.8|1042.6|1043.4|1042.2|7
1755656100000|2025-08-20 02:15:00|1043.5|1042.3|1043.6|1042.4|1043.6|1042.4|1043.3|1042.1|8
1755656400000|2025-08-20 02:20:00|1043.5|1042.3|1043.8|1042.6|1043.8|1042.6|1043.5|1042.3|5
1755656700000|2025-08-20 02:25:00|1044|1042.8|1044.1|1042.9|1044.1|1042.9|1043.8|1042.6|6
1755657000000|2025-08-20 02:30:00|1044.3|1043.1|1044.6|1043.4|1045.1|1043.9|1044|1042.8|215
1755657300000|2025-08-20 02:35:00|1044.9|1043.7|1044.9|1043.7|1045.1|1043.9|1044.7|1043.5|194
1755657600000|2025-08-20 02:40:00|1044.8|1043.6|1044.3|1043.1|1044.8|1043.6|1044.3|1043.1|25
1755657900000|2025-08-20 02:45:00|1044.4|1043.2|1044.1|1042.9|1044.6|1043.4|1043.9|1042.7|207
1755658200000|2025-08-20 02:50:00|1043.9|1042.7|1043.8|1042.6|1044.1|1042.9|1043.8|1042.6|17
1755658500000|2025-08-20 02:55:00|1043.6|1042.4|1043.3|1042.1|1043.6|1042.4|1043.2|1042|32
1755658800000|2025-08-20 03:00:00|1043.4|1042.2|1043.4|1042.2|1043.6|1042.4|1043.3|1042.1|6
1755659100000|2025-08-20 03:05:00|1043.5|1042.3|1043.3|1042.1|1043.6|1042.4|1043.3|1042.1|0
1755659400000|2025-08-20 03:10:00|1043.4|1042.2|1043.7|1042.5|1043.8|1042.6|1043.4|1042.2|18
1755659700000|2025-08-20 03:15:00|1043.8|1042.6|1043.9|1042.7|1043.9|1042.7|1043.6|1042.4|16
1755660000000|2025-08-20 03:20:00|1043.8|1042.6|1044.1|1042.9|1044.2|1043|1043.8|1042.6|27
1755660300000|2025-08-20 03:25:00|1043.9|1042.7|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|4
1755660600000|2025-08-20 03:30:00|1043.4|1042.2|1043.5|1042.3|1043.5|1042.3|1043.4|1042.2|2
1755660900000|2025-08-20 03:35:00|1043.4|1042.2|1043.3|1042.1|1043.4|1042.2|1043.3|1042.1|2
1755661200000|2025-08-20 03:40:00|1043.2|1042|1043.3|1042.1|1043.3|1042.1|1043.2|1042|30
1755661500000|2025-08-20 03:45:00|1043.4|1042.2|1043.3|1042.1|1043.6|1042.4|1043.2|1042|24
1755661800000|2025-08-20 03:50:00|1043.2|1042|1043.1|1041.9|1043.2|1042|1043.1|1041.9|35
1755662100000|2025-08-20 03:55:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1043|1041.8|5
1755662400000|2025-08-20 04:00:00|1042.9|1041.7|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|7
1755662700000|2025-08-20 04:05:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|2
1755663000000|2025-08-20 04:10:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1043|1041.8|4
1755663300000|2025-08-20 04:15:00|1043|1041.8|1043|1041.8|1043.1|1041.9|1043|1041.8|1
1755663600000|2025-08-20 04:20:00|1043.1|1041.9|1043.1|1041.9|1043.1|1041.9|1043|1041.8|16
1755663900000|2025-08-20 04:25:00|||||||||2
1755664200000|2025-08-20 04:30:00|1042.9|1041.7|1042.8|1041.6|1042.9|1041.7|1042.8|1041.6|4
1755664500000|2025-08-20 04:35:00|1042.9|1041.7|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|2
1755664800000|2025-08-20 04:40:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|0
1755665100000|2025-08-20 04:45:00|1043.2|1042|1042.8|1041.6|1043.2|1042|1042.8|1041.6|2
1755665400000|2025-08-20 04:50:00|1042.9|1041.7|1042.6|1041.4|1042.9|1041.7|1042.6|1041.4|3
1755665700000|2025-08-20 04:55:00|1042.7|1041.5|1042.6|1041.4|1042.7|1041.5|1042.6|1041.4|2
1755666000000|2025-08-20 05:00:00|1042.3|1041.1|1041.8|1040.6|1042.3|1041.1|1041.6|1040.4|31
1755666300000|2025-08-20 05:05:00|1041.7|1040.5|1041.3|1040.1|1041.8|1040.6|1041.1|1039.9|97
1755666600000|2025-08-20 05:10:00|1041.4|1040.2|1041.3|1040.1|1041.4|1040.2|1041.3|1040.1|19
1755666900000|2025-08-20 05:15:00|1041.4|1040.2|1041.3|1040.1|1041.4|1040.2|1041.3|1040.1|14
1755667200000|2025-08-20 05:20:00|1041.4|1040.2|1041.6|1040.4|1041.6|1040.4|1041.3|1040.1|12
1755667500000|2025-08-20 05:25:00|1041.5|1040.3|1041.5|1040.3|1041.6|1040.4|1041.4|1040.2|67
1755667800000|2025-08-20 05:30:00|1041.4|1040.2|1041.3|1040.1|1041.4|1040.2|1041.1|1039.9|25
1755668100000|2025-08-20 05:35:00|1041.4|1040.2|1041.5|1040.3|1041.6|1040.4|1041.1|1039.9|50
1755668400000|2025-08-20 05:40:00|1041.6|1040.4|1042.1|1040.9|1042.1|1040.9|1041.6|1040.4|53
1755668700000|2025-08-20 05:45:00|1042.3|1041.1|1043.3|1042.1|1043.3|1042.1|1042.1|1040.9|57
1755669000000|2025-08-20 05:50:00|1043.4|1042.2|1043.4|1042.2|1043.5|1042.3|1043.1|1041.9|45
1755669300000|2025-08-20 05:55:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1043.1|1041.9|15
1755669600000|2025-08-20 06:00:00|1043.4|1042.2|1043.9|1042.7|1044.1|1042.9|1043.4|1042.2|52
1755669900000|2025-08-20 06:05:00|1044|1042.8|1043.4|1042.2|1044.1|1042.9|1043.3|1042.1|87
1755670200000|2025-08-20 06:10:00|1043.6|1042.4|1045.1|1043.9|1045.1|1043.9|1043.6|1042.4|288
1755670500000|2025-08-20 06:15:00|1045.2|1044|1044.8|1043.6|1045.4|1044.2|1044.6|1043.4|194
1755670800000|2025-08-20 06:20:00|1044.7|1043.5|1045|1043.8|1045.6|1044.4|1044.6|1043.4|97
1755671100000|2025-08-20 06:25:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|131
1755671400000|2025-08-20 06:30:00|1044.9|1043.7|1045.9|1044.7|1046.1|1044.9|1044.9|1043.7|134
1755671700000|2025-08-20 06:35:00|1045.7|1044.5|1046.2|1045|1046.2|1045|1045.6|1044.4|40
1755672000000|2025-08-20 06:40:00|1046.1|1044.9|1045.6|1044.4|1046.4|1045.2|1045.6|1044.4|75
1755672300000|2025-08-20 06:45:00|1045.7|1044.5|1045.6|1044.4|1045.7|1044.5|1045.4|1044.2|30
1755672600000|2025-08-20 06:50:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.4|1044.2|55
1755672900000|2025-08-20 06:55:00|1045.6|1044.4|1045.6|1044.4|1046.1|1044.9|1045.6|1044.4|93
1755673200000|2025-08-20 07:00:00|1045.5|1044.3|1045.6|1044.4|1045.7|1044.5|1045.4|1044.2|51
1755673500000|2025-08-20 07:05:00|1045.7|1044.5|1046.4|1045.2|1047.1|1045.9|1045.6|1044.4|350
1755673800000|2025-08-20 07:10:00|1046.3|1045.1|1046.5|1045.3|1046.7|1045.5|1046.1|1044.9|50
1755674100000|2025-08-20 07:15:00|1046.6|1045.4|1046.4|1045.2|1046.6|1045.4|1046.1|1044.9|40
1755674400000|2025-08-20 07:20:00|1046.5|1045.3|1046.5|1045.3|1046.7|1045.5|1046.2|1045|39
1755674700000|2025-08-20 07:25:00|1046.4|1045.2|1046.5|1045.3|1046.7|1045.5|1046.4|1045.2|54
1755675000000|2025-08-20 07:30:00|1046.4|1045.2|1046|1044.8|1046.4|1045.2|1045.9|1044.7|14
1755675300000|2025-08-20 07:35:00|1045.9|1044.7|1046.1|1044.9|1046.2|1045|1045.7|1044.5|26
1755675600000|2025-08-20 07:40:00|1045.9|1044.7|1045.9|1044.7|1046|1044.8|1045.8|1044.6|15
1755675900000|2025-08-20 07:45:00|1046|1044.8|1045.9|1044.7|1046|1044.8|1045.7|1044.5|40
1755676200000|2025-08-20 07:50:00|1046|1044.8|1046.7|1045.5|1046.9|1045.7|1045.9|1044.7|64
1755676500000|2025-08-20 07:55:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.5|1045.3|38
1755676800000|2025-08-20 08:00:00|1046.9|1045.7|1047.4|1046.2|1047.7|1046.5|1046.9|1045.7|126
1755677100000|2025-08-20 08:05:00|1047.2|1046|1046.7|1045.5|1047.4|1046.2|1046.5|1045.3|99
1755677400000|2025-08-20 08:10:00|1046.5|1045.3|1046.2|1045|1047|1045.8|1046.1|1044.9|853
1755677700000|2025-08-20 08:15:00|1046|1044.8|1045|1043.8|1046|1044.8|1045|1043.8|89
1755678000000|2025-08-20 08:20:00|1044.9|1043.7|1044.5|1043.3|1045.2|1044|1044.3|1043.1|37
1755678300000|2025-08-20 08:25:00|1044.6|1043.4|1044.7|1043.5|1045.2|1044|1044.5|1043.3|48
1755678600000|2025-08-20 08:30:00|1044.9|1043.7|1045.1|1043.9|1045.4|1044.2|1043.9|1042.7|511
1755678900000|2025-08-20 08:35:00|1044.9|1043.7|1044.6|1043.4|1045|1043.8|1044.4|1043.2|293
1755679200000|2025-08-20 08:40:00|1044.5|1043.3|1044.9|1043.7|1045.2|1044|1044.5|1043.3|20
1755679500000|2025-08-20 08:45:00|1045|1043.8|1044.9|1043.7|1045.4|1044.2|1044.9|1043.7|33
1755679800000|2025-08-20 08:50:00|1044.7|1043.5|1044.2|1043|1044.7|1043.5|1044|1042.8|310
1755680100000|2025-08-20 08:55:00|1044|1042.8|1044.9|1043.7|1044.9|1043.7|1044|1042.8|76
1755680400000|2025-08-20 09:00:00|1044.8|1043.6|1045|1043.8|1045.2|1044|1044.8|1043.6|56
1755680700000|2025-08-20 09:05:00|1044.9|1043.7|1045.1|1043.9|1045.2|1044|1044.9|1043.7|18
1755681000000|2025-08-20 09:10:00|1045|1043.8|1045.1|1043.9|1045.1|1043.9|1044.9|1043.7|15
1755681300000|2025-08-20 09:15:00|1045.2|1044|1044.7|1043.5|1045.5|1044.3|1044.7|1043.5|37
1755681600000|2025-08-20 09:20:00|1044.4|1043.2|1044.7|1043.5|1044.9|1043.7|1044.4|1043.2|25
1755681900000|2025-08-20 09:25:00|1044.6|1043.4|1044.6|1043.4|1044.8|1043.6|1044.6|1043.4|8
1755682200000|2025-08-20 09:30:00|1044.7|1043.5|1044.6|1043.4|1045|1043.8|1044.5|1043.3|37
1755682500000|2025-08-20 09:35:00|1044.7|1043.5|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|8
1755682800000|2025-08-20 09:40:00|1044.2|1043|1043.4|1042.2|1044.2|1043|1043.4|1042.2|27
1755683100000|2025-08-20 09:45:00|1043.2|1042|1043.1|1041.9|1043.4|1042.2|1042.9|1041.7|135
1755683400000|2025-08-20 09:50:00|1043.2|1042|1042.9|1041.7|1043.2|1042|1042.7|1041.5|22
1755683700000|2025-08-20 09:55:00|1042.8|1041.6|1042.8|1041.6|1043.1|1041.9|1042.5|1041.3|76
1755684000000|2025-08-20 10:00:00|1042.7|1041.5|1041.7|1040.5|1042.8|1041.6|1041.7|1040.5|103
1755684300000|2025-08-20 10:05:00|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|1041.9|1040.7|15
1755684600000|2025-08-20 10:10:00|1042.3|1041.1|1042.2|1041|1042.5|1041.3|1042.1|1040.9|53
1755684900000|2025-08-20 10:15:00|1042.5|1041.3|1042.3|1041.1|1042.5|1041.3|1042.2|1041|22
1755685200000|2025-08-20 10:20:00|1042.2|1041|1042.7|1041.5|1042.7|1041.5|1042.2|1041|19
1755685500000|2025-08-20 10:25:00|1042.6|1041.4|1043.2|1042|1043.2|1042|1042.5|1041.3|15
1755685800000|2025-08-20 10:30:00|1043.1|1041.9|1042.9|1041.7|1043.4|1042.2|1042.7|1041.5|100
1755686100000|2025-08-20 10:35:00|1043|1041.8|1042.9|1041.7|1043.2|1042|1042.9|1041.7|25
1755686400000|2025-08-20 10:40:00|1043|1041.8|1042.7|1041.5|1043.2|1042|1042.7|1041.5|38
1755686700000|2025-08-20 10:45:00|1042.9|1041.7|1042.9|1041.7|1043|1041.8|1042.8|1041.6|37
1755687000000|2025-08-20 10:50:00|1042.8|1041.6|1042.9|1041.7|1042.9|1041.7|1042.6|1041.4|27
1755687300000|2025-08-20 10:55:00|1042.8|1041.6|1042.5|1041.3|1042.9|1041.7|1042.2|1041|31
1755687600000|2025-08-20 11:00:00|1042.4|1041.2|1042.4|1041.2|1042.5|1041.3|1042.2|1041|18
1755687900000|2025-08-20 11:05:00|1042.5|1041.3|1043.1|1041.9|1043.5|1042.3|1042.5|1041.3|77
1755688200000|2025-08-20 11:10:00|1043.4|1042.2|1043.4|1042.2|1043.4|1042.2|1042.7|1041.5|168
1755688500000|2025-08-20 11:15:00|1043.5|1042.3|1042.9|1041.7|1043.5|1042.3|1042.9|1041.7|69
1755688800000|2025-08-20 11:20:00|1042.7|1041.5|1042.9|1041.7|1042.9|1041.7|1042.6|1041.4|24
1755689100000|2025-08-20 11:25:00|1042.7|1041.5|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|28
1755689400000|2025-08-20 11:30:00|1042.7|1041.5|1043.2|1042|1043.4|1042.2|1042.7|1041.5|50
1755689700000|2025-08-20 11:35:00|1043.3|1042.1|1042.7|1041.5|1043.6|1042.4|1042.7|1041.5|72
1755690000000|2025-08-20 11:40:00|1042.8|1041.6|1042.1|1040.9|1042.8|1041.6|1041.9|1040.7|71
1755690300000|2025-08-20 11:45:00|1042|1040.8|1041.4|1040.2|1042.1|1040.9|1041.1|1039.9|466
1755690600000|2025-08-20 11:50:00|1041.1|1039.9|1040.9|1039.7|1041.4|1040.2|1040.6|1039.4|224
1755690900000|2025-08-20 11:55:00|1041|1039.8|1041.4|1040.2|1041.7|1040.5|1040.9|1039.7|104
1755691200000|2025-08-20 12:00:00|1041.5|1040.3|1041.8|1040.6|1041.9|1040.7|1041.2|1040|144
1755691500000|2025-08-20 12:05:00|1041.7|1040.5|1042.3|1041.1|1042.3|1041.1|1041.6|1040.4|266
1755691800000|2025-08-20 12:10:00|1042.2|1041|1041.9|1040.7|1042.4|1041.2|1041.7|1040.5|54
1755692100000|2025-08-20 12:15:00|1041.7|1040.5|1041.9|1040.7|1042.4|1041.2|1041.7|1040.5|120
1755692400000|2025-08-20 12:20:00|1042|1040.8|1041.9|1040.7|1042|1040.8|1041.6|1040.4|54
1755692700000|2025-08-20 12:25:00|1042|1040.8|1042.1|1040.9|1042.2|1041|1041.6|1040.4|73
1755693000000|2025-08-20 12:30:00|1042.2|1041|1042.1|1040.9|1042.6|1041.4|1041.9|1040.7|125
1755693300000|2025-08-20 12:35:00|1042.2|1041|1041.4|1040.2|1042.4|1041.2|1040.9|1039.7|155
1755693600000|2025-08-20 12:40:00|1041.3|1040.1|1041.4|1040.2|1041.7|1040.5|1041.1|1039.9|106
1755696600000|2025-08-20 13:30:00|1041.6|1040.4|1044|1042.8|1044.5|1043.3|1041.1|1039.9|1945
1755696900000|2025-08-20 13:35:00|1043.9|1042.7|1044.1|1042.9|1044.4|1043.2|1042.9|1041.7|1589
1755697200000|2025-08-20 13:40:00|1044.6|1043.4|1045.1|1043.9|1045.3|1044.1|1043.6|1042.4|1480
1755697500000|2025-08-20 13:45:00|1045|1043.8|1045|1043.8|1045.3|1044.1|1044.3|1043.1|1005
1755697800000|2025-08-20 13:50:00|1044.8|1043.6|1045.1|1043.9|1046.3|1045.1|1044.1|1042.9|793
1755698100000|2025-08-20 13:55:00|1045|1043.8|1045.9|1044.7|1045.9|1044.7|1044.6|1043.4|443
1755698400000|2025-08-20 14:00:00|1045.8|1044.6|1044.9|1043.7|1046.3|1045.1|1044.6|1043.4|620
1755698700000|2025-08-20 14:05:00|1045.1|1043.9|1045.9|1044.7|1046|1044.8|1044.7|1043.5|1275
1755699000000|2025-08-20 14:10:00|1046.2|1045|1046.9|1045.7|1047.9|1046.7|1045.7|1044.5|1024
1755699300000|2025-08-20 14:15:00|1046.7|1045.5|1047.2|1046|1047.4|1046.2|1045.6|1044.4|514
1755699600000|2025-08-20 14:20:00|1047.4|1046.2|1046.9|1045.7|1047.9|1046.7|1046.2|1045|579
1755699900000|2025-08-20 14:25:00|1046.6|1045.4|1046.6|1045.4|1047.1|1045.9|1046.1|1044.9|679
1755700200000|2025-08-20 14:30:00|1046.5|1045.3|1048.4|1047.2|1048.6|1047.4|1046.4|1045.2|765
1755700500000|2025-08-20 14:35:00|1048.5|1047.3|1048.9|1047.7|1049.1|1047.9|1048.1|1046.9|876
1755700800000|2025-08-20 14:40:00|1049|1047.8|1047.6|1046.4|1049.5|1048.3|1047.6|1046.4|1218
1755701100000|2025-08-20 14:45:00|1047.4|1046.2|1046.9|1045.7|1047.5|1046.3|1046.1|1044.9|643
1755701400000|2025-08-20 14:50:00|1047.1|1045.9|1046.8|1045.6|1047.1|1045.9|1046.3|1045.1|339
1755701700000|2025-08-20 14:55:00|1046.9|1045.7|1047.5|1046.3|1047.9|1046.7|1046.8|1045.6|355
1755702000000|2025-08-20 15:00:00|1047.4|1046.2|1047.8|1046.6|1048.1|1046.9|1047.1|1045.9|566
1755702300000|2025-08-20 15:05:00|1047.9|1046.7|1047.3|1046.1|1048.1|1046.9|1047.3|1046.1|305
1755702600000|2025-08-20 15:10:00|1047.1|1045.9|1046.3|1045.1|1047.2|1046|1046.1|1044.9|436
1755702900000|2025-08-20 15:15:00|1046.5|1045.3|1046.3|1045.1|1046.8|1045.6|1045.5|1044.3|377
1755703200000|2025-08-20 15:20:00|1046.5|1045.3|1046.6|1045.4|1046.8|1045.6|1046.3|1045.1|203
1755703500000|2025-08-20 15:25:00|1046.7|1045.5|1047.8|1046.6|1047.9|1046.7|1046.5|1045.3|212
1755703800000|2025-08-20 15:30:00|1047.9|1046.7|1047.8|1046.6|1048.8|1047.6|1047.5|1046.3|555
1755704100000|2025-08-20 15:35:00|1047.9|1046.7|1047.5|1046.3|1048|1046.8|1046.8|1045.6|296
1755704400000|2025-08-20 15:40:00|1047.3|1046.1|1047.5|1046.3|1047.8|1046.6|1047|1045.8|193
1755704700000|2025-08-20 15:45:00|1047.6|1046.4|1047.3|1046.1|1047.8|1046.6|1046.8|1045.6|411
1755705000000|2025-08-20 15:50:00|1047.1|1045.9|1046.3|1045.1|1047.1|1045.9|1045.8|1044.6|302
1755705300000|2025-08-20 15:55:00|1046.1|1044.9|1045.2|1044|1046.1|1044.9|1044.5|1043.3|657
1755705600000|2025-08-20 16:00:00|1045|1043.8|1044.9|1043.7|1045|1043.8|1044.7|1043.5|258
1755705900000|2025-08-20 16:05:00|1045|1043.8|1045.3|1044.1|1045.4|1044.2|1044.6|1043.4|428
1755706200000|2025-08-20 16:10:00|1045.4|1044.2|1045.9|1044.7|1046.1|1044.9|1045.4|1044.2|270
1755706500000|2025-08-20 16:15:00|1045.8|1044.6|1044.9|1043.7|1046.1|1044.9|1044.8|1043.6|992
1755706800000|2025-08-20 16:20:00|1044.8|1043.6|1044.9|1043.7|1045.2|1044|1044.4|1043.2|636
1755707100000|2025-08-20 16:25:00|1045.1|1043.9|1045.2|1044|1045.4|1044.2|1044.8|1043.6|169
1755707400000|2025-08-20 16:30:00|1045|1043.8|1045.3|1044.1|1045.7|1044.5|1044.7|1043.5|495
1755707700000|2025-08-20 16:35:00|1045.4|1044.2|1046.2|1045|1046.4|1045.2|1044.9|1043.7|531
1755708000000|2025-08-20 16:40:00|1046.1|1044.9|1045.9|1044.7|1046.4|1045.2|1045.7|1044.5|284
1755708300000|2025-08-20 16:45:00|1046.1|1044.9|1047.9|1046.7|1047.9|1046.7|1046.1|1044.9|523
1755708600000|2025-08-20 16:50:00|1047.8|1046.6|1049.1|1047.9|1049.2|1048|1047.8|1046.6|375
1755708900000|2025-08-20 16:55:00|1049.2|1048|1047.7|1046.5|1049.2|1048|1047.2|1046|953
1755709200000|2025-08-20 17:00:00|1047.6|1046.4|1046.9|1045.7|1048.2|1047|1046.9|1045.7|291
1755709500000|2025-08-20 17:05:00|1046.7|1045.5|1046.9|1045.7|1047.5|1046.3|1046.4|1045.2|352
1755709800000|2025-08-20 17:10:00|1046.8|1045.6|1047|1045.8|1047.2|1046|1046.4|1045.2|273
1755710100000|2025-08-20 17:15:00|1047.1|1045.9|1046.7|1045.5|1047.1|1045.9|1046.3|1045.1|321
1755710400000|2025-08-20 17:20:00|1046.6|1045.4|1046.7|1045.5|1047.2|1046|1046.4|1045.2|312
1755710700000|2025-08-20 17:25:00|1046.5|1045.3|1046.1|1044.9|1046.7|1045.5|1045.5|1044.3|448
1755711000000|2025-08-20 17:30:00|1046.2|1045|1045.4|1044.2|1046.2|1045|1045.4|1044.2|305
1755711300000|2025-08-20 17:35:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|169
1755711600000|2025-08-20 17:40:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1045|1043.8|283
1755711900000|2025-08-20 17:45:00|1045.3|1044.1|1044.5|1043.3|1045.4|1044.2|1044.4|1043.2|400
1755712200000|2025-08-20 17:50:00|1044.6|1043.4|1045.1|1043.9|1045.2|1044|1044.4|1043.2|315
1755712500000|2025-08-20 17:55:00|1045.2|1044|1045.1|1043.9|1045.4|1044.2|1044.7|1043.5|510
1755712800000|2025-08-20 18:00:00|1045.2|1044|1044.7|1043.5|1045.2|1044|1044.3|1043.1|1131
1755713100000|2025-08-20 18:05:00|1044.6|1043.4|1044.7|1043.5|1044.7|1043.5|1044.3|1043.1|765
1755713400000|2025-08-20 18:10:00|1044.8|1043.6|1044.9|1043.7|1045.4|1044.2|1044.7|1043.5|1273
1755713700000|2025-08-20 18:15:00|1044.8|1043.6|1044.6|1043.4|1044.9|1043.7|1044.3|1043.1|1533
1755734400000|2025-08-21 00:00:00|1046.4|1045.2|1046.3|1045.1|1046.5|1045.3|1045.3|1044.1|384
1755734700000|2025-08-21 00:05:00|1046.2|1045|1047.1|1045.9|1047.2|1046|1046|1044.8|114
1755735000000|2025-08-21 00:10:00|1047.4|1046.2|1047.5|1046.3|1047.5|1046.3|1046.7|1045.5|193
1755735300000|2025-08-21 00:15:00|1047.3|1046.1|1047.1|1045.9|1047.3|1046.1|1046.6|1045.4|138
1755735600000|2025-08-21 00:20:00|1047|1045.8|1047.2|1046|1047.6|1046.4|1046.8|1045.6|45
1755735900000|2025-08-21 00:25:00|1047.1|1045.9|1047.1|1045.9|1047.5|1046.3|1047.1|1045.9|38
1755736200000|2025-08-21 00:30:00|1047.2|1046|1047|1045.8|1047.2|1046|1046.8|1045.6|84
1755736500000|2025-08-21 00:35:00|1046.9|1045.7|1046.8|1045.6|1047.1|1045.9|1046.3|1045.1|27
1755736800000|2025-08-21 00:40:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.6|1045.4|18
1755737100000|2025-08-21 00:45:00|1046.8|1045.6|1046.6|1045.4|1046.9|1045.7|1046.6|1045.4|9
1755737400000|2025-08-21 00:50:00|1046.8|1045.6|1046.6|1045.4|1046.8|1045.6|1046.6|1045.4|31
1755737700000|2025-08-21 00:55:00|1046.7|1045.5|1046.8|1045.6|1046.8|1045.6|1046.6|1045.4|14
1755738000000|2025-08-21 01:00:00|1046.7|1045.5|1046.9|1045.7|1047.5|1046.3|1046.4|1045.2|58
1755738300000|2025-08-21 01:05:00|1046.8|1045.6|1046.1|1044.9|1046.8|1045.6|1045.4|1044.2|231
1755738600000|2025-08-21 01:10:00|1046.2|1045|1046.2|1045|1046.5|1045.3|1045.8|1044.6|82
1755738900000|2025-08-21 01:15:00|1046.1|1044.9|1046.4|1045.2|1046.5|1045.3|1046.1|1044.9|60
1755739200000|2025-08-21 01:20:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.6|1045.4|49
1755739500000|2025-08-21 01:25:00|1047.1|1045.9|1047.7|1046.5|1047.7|1046.5|1047|1045.8|124
1755739800000|2025-08-21 01:30:00|1047.8|1046.6|1047.7|1046.5|1047.8|1046.6|1047.5|1046.3|98
1755740100000|2025-08-21 01:35:00|1047|1045.8|1047.4|1046.2|1047.5|1046.3|1046.5|1045.3|77
1755740400000|2025-08-21 01:40:00|1047.5|1046.3|1048|1046.8|1048|1046.8|1047.5|1046.3|136
1755740700000|2025-08-21 01:45:00|1047.9|1046.7|1048|1046.8|1048|1046.8|1047.7|1046.5|86
1755741000000|2025-08-21 01:50:00|1047.7|1046.5|1047.2|1046|1048|1046.8|1047.2|1046|200
1755741300000|2025-08-21 01:55:00|1047.3|1046.1|1046.7|1045.5|1047.3|1046.1|1046.7|1045.5|33
1755741600000|2025-08-21 02:00:00|1046.5|1045.3|1046|1044.8|1046.5|1045.3|1046|1044.8|86
1755741900000|2025-08-21 02:05:00|1046.2|1045|1046.2|1045|1046.2|1045|1046|1044.8|42
1755742200000|2025-08-21 02:10:00|1046|1044.8|1045.9|1044.7|1046.2|1045|1045.8|1044.6|65
1755742500000|2025-08-21 02:15:00|1045.8|1044.6|1045.2|1044|1045.8|1044.6|1045.2|1044|86
1755742800000|2025-08-21 02:20:00|||||||||39
1755743100000|2025-08-21 02:25:00|||||||||15
1755743400000|2025-08-21 02:30:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.6|1044.4|40
1755743700000|2025-08-21 02:35:00|1046.1|1044.9|1046|1044.8|1046.2|1045|1045.8|1044.6|5
1755744000000|2025-08-21 02:40:00|1045.9|1044.7|1045.2|1044|1046|1044.8|1045|1043.8|736
1755744300000|2025-08-21 02:45:00|1045.7|1044.5|1045.5|1044.3|1045.9|1044.7|1045.2|1044|601
1755744600000|2025-08-21 02:50:00|1045.6|1044.4|1045|1043.8|1045.7|1044.5|1044.5|1043.3|192
1755744900000|2025-08-21 02:55:00|1044.7|1043.5|1044.5|1043.3|1044.7|1043.5|1044.2|1043|158
1755745200000|2025-08-21 03:00:00|1044.6|1043.4|1044.5|1043.3|1044.8|1043.6|1044.5|1043.3|12
1755745500000|2025-08-21 03:05:00|1044.6|1043.4|1044.2|1043|1045.5|1044.3|1044.2|1043|97
1755745800000|2025-08-21 03:10:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1043.5|1042.3|281
1755746100000|2025-08-21 03:15:00|1044.1|1042.9|1043.7|1042.5|1044.2|1043|1043.7|1042.5|155
1755746400000|2025-08-21 03:20:00|1043.9|1042.7|1043.9|1042.7|1044|1042.8|1043.7|1042.5|38
1755746700000|2025-08-21 03:25:00|1044|1042.8|1044|1042.8|1044.4|1043.2|1043.9|1042.7|30
1755747000000|2025-08-21 03:30:00|1043.9|1042.7|1044|1042.8|1044|1042.8|1043.6|1042.4|81
1755747300000|2025-08-21 03:35:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1044.1|1042.9|12
1755747600000|2025-08-21 03:40:00|1044.1|1042.9|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|17
1755747900000|2025-08-21 03:45:00|1044.3|1043.1|1044.2|1043|1044.4|1043.2|1044.2|1043|2
1755748200000|2025-08-21 03:50:00|||||||||1
1755748500000|2025-08-21 03:55:00|1044.4|1043.2|1044.8|1043.6|1044.8|1043.6|1044.4|1043.2|56
1755748800000|2025-08-21 04:00:00|1044.7|1043.5|1044.6|1043.4|1044.7|1043.5|1044.6|1043.4|17
1755749100000|2025-08-21 04:05:00|1044.2|1043|1044.2|1043|1044.2|1043|1044.2|1043|12
1755749400000|2025-08-21 04:10:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1044.1|1042.9|2
1755749700000|2025-08-21 04:15:00|1044.3|1043.1|1044.5|1043.3|1044.5|1043.3|1044.3|1043.1|5
1755750000000|2025-08-21 04:20:00|||||||||7
1755750300000|2025-08-21 04:25:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|11
1755750600000|2025-08-21 04:30:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.8|1043.6|10
1755750900000|2025-08-21 04:35:00|1044.9|1043.7|1045|1043.8|1045.1|1043.9|1044.9|1043.7|4
1755751200000|2025-08-21 04:40:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1
1755751500000|2025-08-21 04:45:00|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|1044.8|1043.6|4
1755751800000|2025-08-21 04:50:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|0
1755752100000|2025-08-21 04:55:00|||||||||6
1755752400000|2025-08-21 05:00:00|||||||||6
1755752700000|2025-08-21 05:05:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1045|1043.8|47
1755753000000|2025-08-21 05:10:00|1045.5|1044.3|1045.4|1044.2|1045.7|1044.5|1045.2|1044|34
1755753300000|2025-08-21 05:15:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.5|1044.3|6
1755753600000|2025-08-21 05:20:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.5|1044.3|52
1755753900000|2025-08-21 05:25:00|1045.5|1044.3|1045.5|1044.3|1045.5|1044.3|1045.3|1044.1|21
1755754200000|2025-08-21 05:30:00|1045.4|1044.2|1044.4|1043.2|1045.4|1044.2|1044.3|1043.1|83
1755754500000|2025-08-21 05:35:00|1044.3|1043.1|1045|1043.8|1045|1043.8|1044.3|1043.1|163
1755754800000|2025-08-21 05:40:00|1045.1|1043.9|1044.7|1043.5|1045.2|1044|1044.7|1043.5|151
1755755100000|2025-08-21 05:45:00|1044.6|1043.4|1044.9|1043.7|1045|1043.8|1044.4|1043.2|100
1755755400000|2025-08-21 05:50:00|1045|1043.8|1045.2|1044|1045.7|1044.5|1045|1043.8|120
1755755700000|2025-08-21 05:55:00|1045.4|1044.2|1045.7|1044.5|1045.7|1044.5|1045.2|1044|72
1755756000000|2025-08-21 06:00:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.6|1044.4|4
1755756300000|2025-08-21 06:05:00|1046.2|1045|1046.5|1045.3|1046.5|1045.3|1046.2|1045|106
1755756600000|2025-08-21 06:10:00|1046.6|1045.4|1047|1045.8|1047.2|1046|1046.6|1045.4|70
1755756900000|2025-08-21 06:15:00|1046.9|1045.7|1047.2|1046|1047.2|1046|1046.9|1045.7|110
1755757200000|2025-08-21 06:20:00|1047.1|1045.9|1045.9|1044.7|1047.1|1045.9|1045.9|1044.7|99
1755757500000|2025-08-21 06:25:00|1046.1|1044.9|1046.2|1045|1046.4|1045.2|1045.6|1044.4|173
1755757800000|2025-08-21 06:30:00|1046.1|1044.9|1045.9|1044.7|1046.5|1045.3|1045.9|1044.7|37
1755758100000|2025-08-21 06:35:00|1046|1044.8|1046.2|1045|1046.2|1045|1045.6|1044.4|145
1755758400000|2025-08-21 06:40:00|1046.1|1044.9|1045.2|1044|1046.1|1044.9|1045.1|1043.9|102
1755758700000|2025-08-21 06:45:00|1045.1|1043.9|1044.1|1042.9|1045.2|1044|1044.1|1042.9|406
1755759000000|2025-08-21 06:50:00|1043.9|1042.7|1044.5|1043.3|1044.6|1043.4|1043.9|1042.7|100
1755759300000|2025-08-21 06:55:00|1044.4|1043.2|1044.2|1043|1044.4|1043.2|1044.1|1042.9|131
1755759600000|2025-08-21 07:00:00|1044.1|1042.9|1044.2|1043|1044.2|1043|1043.9|1042.7|31
1755759900000|2025-08-21 07:05:00|1044.3|1043.1|1044.2|1043|1044.3|1043.1|1043.9|1042.7|117
1755760200000|2025-08-21 07:10:00|1044.1|1042.9|1044.2|1043|1044.3|1043.1|1044.1|1042.9|4
1755760500000|2025-08-21 07:15:00|1044.3|1043.1|1044.3|1043.1|1044.3|1043.1|1044.2|1043|51
1755760800000|2025-08-21 07:20:00|1044.2|1043|1044|1042.8|1044.3|1043.1|1044|1042.8|50
1755761100000|2025-08-21 07:25:00|1044.1|1042.9|1043.9|1042.7|1044.1|1042.9|1043.7|1042.5|66
1755761400000|2025-08-21 07:30:00|1044|1042.8|1044.5|1043.3|1044.5|1043.3|1044|1042.8|128
1755761700000|2025-08-21 07:35:00|1044.4|1043.2|1044.2|1043|1044.4|1043.2|1043.9|1042.7|75
1755762000000|2025-08-21 07:40:00|1044|1042.8|1043.3|1042.1|1044|1042.8|1043.2|1042|55
1755762300000|2025-08-21 07:45:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043|1041.8|22
1755762600000|2025-08-21 07:50:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1043.2|1042|14
1755762900000|2025-08-21 07:55:00|1043.4|1042.2|1043.4|1042.2|1043.5|1042.3|1043.3|1042.1|5
1755763200000|2025-08-21 08:00:00|1042.5|1041.3|1042.8|1041.6|1042.9|1041.7|1042.4|1041.2|507
1755763500000|2025-08-21 08:05:00|1042.7|1041.5|1043.3|1042.1|1043.3|1042.1|1042.7|1041.5|36
1755763800000|2025-08-21 08:10:00|1043.2|1042|1042.5|1041.3|1043.2|1042|1042.5|1041.3|103
1755764100000|2025-08-21 08:15:00|1042.3|1041.1|1042.5|1041.3|1042.5|1041.3|1042.2|1041|42
1755764400000|2025-08-21 08:20:00|1042.6|1041.4|1041.8|1040.6|1042.8|1041.6|1041.8|1040.6|158
1755764700000|2025-08-21 08:25:00|1041.6|1040.4|1042|1040.8|1042|1040.8|1041.6|1040.4|155
1755765000000|2025-08-21 08:30:00|1042.2|1041|1042.8|1041.6|1042.8|1041.6|1042.2|1041|84
1755765300000|2025-08-21 08:35:00|1042.7|1041.5|1043.5|1042.3|1043.5|1042.3|1042.7|1041.5|146
1755765600000|2025-08-21 08:40:00|1043.6|1042.4|1043.5|1042.3|1043.7|1042.5|1043.4|1042.2|62
1755765900000|2025-08-21 08:45:00|1043.4|1042.2|1043.8|1042.6|1043.8|1042.6|1043.4|1042.2|54
1755766200000|2025-08-21 08:50:00|1043.9|1042.7|1042.8|1041.6|1043.9|1042.7|1042.8|1041.6|76
1755766500000|2025-08-21 08:55:00|1042.6|1041.4|1042.1|1040.9|1042.7|1041.5|1042|1040.8|142
1755766800000|2025-08-21 09:00:00|1042|1040.8|1041.5|1040.3|1042.1|1040.9|1041.4|1040.2|162
1755767100000|2025-08-21 09:05:00|1041.6|1040.4|1042|1040.8|1042|1040.8|1041.6|1040.4|141
1755767400000|2025-08-21 09:10:00|1041.8|1040.6|1041.8|1040.6|1042|1040.8|1041.7|1040.5|60
1755767700000|2025-08-21 09:15:00|1041.7|1040.5|1042.6|1041.4|1042.9|1041.7|1041.7|1040.5|233
1755768000000|2025-08-21 09:20:00|1042.5|1041.3|1042.7|1041.5|1043|1041.8|1042.5|1041.3|19
1755768300000|2025-08-21 09:25:00|1042.6|1041.4|1042.7|1041.5|1042.9|1041.7|1042.5|1041.3|30
1755768600000|2025-08-21 09:30:00|1042.8|1041.6|1042.8|1041.6|1043|1041.8|1042.7|1041.5|51
1755768900000|2025-08-21 09:35:00|1042.9|1041.7|1043|1041.8|1043.1|1041.9|1042.9|1041.7|33
1755769200000|2025-08-21 09:40:00|1042.9|1041.7|1043|1041.8|1043.2|1042|1042.7|1041.5|87
1755769500000|2025-08-21 09:45:00|1043.2|1042|1044.4|1043.2|1044.5|1043.3|1043.2|1042|113
1755769800000|2025-08-21 09:50:00|1044.5|1043.3|1044.2|1043|1044.5|1043.3|1044.1|1042.9|83
1755770100000|2025-08-21 09:55:00|1044.1|1042.9|1043.7|1042.5|1044.2|1043|1043.7|1042.5|37
1755770400000|2025-08-21 10:00:00|1043.8|1042.6|1043.5|1042.3|1043.9|1042.7|1043.5|1042.3|79
1755770700000|2025-08-21 10:05:00|1043.8|1042.6|1043.7|1042.5|1043.8|1042.6|1043.7|1042.5|12
1755771000000|2025-08-21 10:10:00|1043.6|1042.4|1043.8|1042.6|1043.9|1042.7|1043.6|1042.4|4
1755771300000|2025-08-21 10:15:00|1043.7|1042.5|1043.7|1042.5|1043.9|1042.7|1043.5|1042.3|36
1755771600000|2025-08-21 10:20:00|1043.8|1042.6|1043.9|1042.7|1044|1042.8|1043.8|1042.6|18
1755771900000|2025-08-21 10:25:00|1043.8|1042.6|1044|1042.8|1044.2|1043|1043.8|1042.6|106
1755772200000|2025-08-21 10:30:00|1043.9|1042.7|1044.5|1043.3|1044.5|1043.3|1043.9|1042.7|15
1755772500000|2025-08-21 10:35:00|1044.4|1043.2|1044|1042.8|1044.5|1043.3|1043.9|1042.7|24
1755772800000|2025-08-21 10:40:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1044.2|1043|93
1755773100000|2025-08-21 10:45:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|29
1755773400000|2025-08-21 10:50:00|1044.4|1043.2|1044.4|1043.2|1044.5|1043.3|1044.4|1043.2|50
1755773700000|2025-08-21 10:55:00|1044.5|1043.3|1045.2|1044|1045.5|1044.3|1044.5|1043.3|104
1755774000000|2025-08-21 11:00:00|1045.1|1043.9|1045.2|1044|1045.2|1044|1045.1|1043.9|4
1755774300000|2025-08-21 11:05:00|1045.1|1043.9|1045.2|1044|1045.2|1044|1044.9|1043.7|17
1755774600000|2025-08-21 11:10:00|1045.7|1044.5|1046.2|1045|1046.2|1045|1045.7|1044.5|202
1755774900000|2025-08-21 11:15:00|1046.3|1045.1|1046.4|1045.2|1046.5|1045.3|1046.2|1045|13
1755775200000|2025-08-21 11:20:00|1046.2|1045|1046.4|1045.2|1046.7|1045.5|1046.2|1045|106
1755775500000|2025-08-21 11:25:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.4|1045.2|46
1755775800000|2025-08-21 11:30:00|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|86
1755776100000|2025-08-21 11:35:00|1046.8|1045.6|1047.2|1046|1047.4|1046.2|1046.7|1045.5|296
1755776400000|2025-08-21 11:40:00|1047|1045.8|1046.3|1045.1|1047|1045.8|1046.1|1044.9|664
1755776700000|2025-08-21 11:45:00|1046.1|1044.9|1046.5|1045.3|1046.6|1045.4|1045.8|1044.6|126
1755777000000|2025-08-21 11:50:00|1046.4|1045.2|1045.8|1044.6|1046.4|1045.2|1045.1|1043.9|109
1755777300000|2025-08-21 11:55:00|1045.9|1044.7|1047.5|1046.3|1047.6|1046.4|1045.8|1044.6|152
1755777600000|2025-08-21 12:00:00|1047.4|1046.2|1047.8|1046.6|1047.9|1046.7|1047.4|1046.2|213
1755777900000|2025-08-21 12:05:00|1047.9|1046.7|1048.3|1047.1|1048.4|1047.2|1047.8|1046.6|286
1755778200000|2025-08-21 12:10:00|1048.4|1047.2|1048.1|1046.9|1048.7|1047.5|1047.8|1046.6|198
1755778500000|2025-08-21 12:15:00|1047.8|1046.6|1047.9|1046.7|1047.9|1046.7|1047.4|1046.2|182
1755778800000|2025-08-21 12:20:00|1047.8|1046.6|1048.1|1046.9|1048.1|1046.9|1047.4|1046.2|158
1755779100000|2025-08-21 12:25:00|1047.9|1046.7|1047.7|1046.5|1048.4|1047.2|1047.6|1046.4|158
1755779400000|2025-08-21 12:30:00|1047.6|1046.4|1048.4|1047.2|1048.6|1047.4|1047.6|1046.4|358
1755779700000|2025-08-21 12:35:00|1048.1|1046.9|1048.6|1047.4|1049|1047.8|1047.9|1046.7|497
1755780000000|2025-08-21 12:40:00|1048.7|1047.5|1048.9|1047.7|1049|1047.8|1048.2|1047|259
1755783000000|2025-08-21 13:30:00|1049.5|1048.3|1049.6|1048.4|1050.4|1049.2|1047.4|1046.2|2922
1755783300000|2025-08-21 13:35:00|1049.7|1048.5|1049.9|1048.7|1050.6|1049.4|1049.3|1048.1|1082
1755783600000|2025-08-21 13:40:00|1049.6|1048.4|1047.9|1046.7|1049.9|1048.7|1047.7|1046.5|1104
1755783900000|2025-08-21 13:45:00|1048.1|1046.9|1050.9|1049.7|1050.9|1049.7|1048.1|1046.9|690
1755784200000|2025-08-21 13:50:00|1051.1|1049.9|1050.7|1049.5|1051.1|1049.9|1049.4|1048.2|1033
1755784500000|2025-08-21 13:55:00|1050.6|1049.4|1054.2|1053|1054.6|1053.4|1050.6|1049.4|2735
1755784800000|2025-08-21 14:00:00|1054.1|1052.9|1056.1|1054.9|1056.1|1054.9|1053.9|1052.7|2632
1755785100000|2025-08-21 14:05:00|1055.9|1054.7|1054.9|1053.7|1055.9|1054.7|1053.8|1052.6|4388
1755785400000|2025-08-21 14:10:00|1054.8|1053.6|1055.6|1054.4|1055.6|1054.4|1053.4|1052.2|2690
1755785700000|2025-08-21 14:15:00|1055.9|1054.7|1053.9|1052.7|1056.1|1054.9|1053.7|1052.5|1477
1755786000000|2025-08-21 14:20:00|1053.8|1052.6|1055.3|1054.1|1055.6|1054.4|1053.7|1052.5|1471
1755786300000|2025-08-21 14:25:00|1055.2|1054|1055.8|1054.6|1055.9|1054.7|1055.1|1053.9|1389
1755786600000|2025-08-21 14:30:00|1055.9|1054.7|1058.9|1057.7|1058.9|1057.7|1055.6|1054.4|2291
1755786900000|2025-08-21 14:35:00|1059.1|1057.9|1058.2|1057|1059.9|1058.7|1056.7|1055.5|3895
1755787200000|2025-08-21 14:40:00|1058.5|1057.3|1055.9|1054.7|1058.7|1057.5|1055.9|1054.7|1479
1755787500000|2025-08-21 14:45:00|1055.7|1054.5|1056.6|1055.4|1056.8|1055.6|1055.2|1054|2020
1755787800000|2025-08-21 14:50:00|1056.7|1055.5|1055.6|1054.4|1057.1|1055.9|1055.6|1054.4|1298
1755788100000|2025-08-21 14:55:00|1055.5|1054.3|1055.1|1053.9|1055.6|1054.4|1054.4|1053.2|1199
1755788400000|2025-08-21 15:00:00|1055.2|1054|1054.8|1053.6|1055.6|1054.4|1054.8|1053.6|2190
1755788700000|2025-08-21 15:05:00|1055.1|1053.9|1055.6|1054.4|1055.8|1054.6|1054.3|1053.1|1150
1755789000000|2025-08-21 15:10:00|1055.8|1054.6|1057.1|1055.9|1057.1|1055.9|1055.6|1054.4|1969
1755789300000|2025-08-21 15:15:00|1057.2|1056|1056.5|1055.3|1057.5|1056.3|1056|1054.8|820
1755789600000|2025-08-21 15:20:00|1056.7|1055.5|1056.2|1055|1057|1055.8|1056|1054.8|733
1755789900000|2025-08-21 15:25:00|1056.3|1055.1|1056.5|1055.3|1057.2|1056|1056.2|1055|755
1755790200000|2025-08-21 15:30:00|1056.7|1055.5|1057.2|1056|1058.8|1057.6|1056.5|1055.3|1851
1755790500000|2025-08-21 15:35:00|1057.3|1056.1|1059.1|1057.9|1059.1|1057.9|1057.3|1056.1|903
1755790800000|2025-08-21 15:40:00|1059|1057.8|1059|1057.8|1059.8|1058.6|1058.8|1057.6|2019
1755791100000|2025-08-21 15:45:00|1059.1|1057.9|1057.6|1056.4|1059.6|1058.4|1057.6|1056.4|1969
1755791400000|2025-08-21 15:50:00|1057.7|1056.5|1058|1056.8|1058.6|1057.4|1057.6|1056.4|778
1755791700000|2025-08-21 15:55:00|1058.1|1056.9|1058.2|1057|1058.6|1057.4|1058|1056.8|585
1755792000000|2025-08-21 16:00:00|1058.3|1057.1|1059.1|1057.9|1059.3|1058.1|1058.2|1057|647
1755792300000|2025-08-21 16:05:00|1059|1057.8|1060.3|1059.1|1060.3|1059.1|1059|1057.8|1028
1755792600000|2025-08-21 16:10:00|1060.2|1059|1061.5|1060.3|1061.8|1060.6|1059.7|1058.5|2550
1755792900000|2025-08-21 16:15:00|1061.6|1060.4|1062|1060.8|1062.2|1061|1061.2|1060|1478
1755793200000|2025-08-21 16:20:00|1061.9|1060.7|1063.7|1062.5|1064.1|1062.9|1061.4|1060.2|3043
1755793500000|2025-08-21 16:25:00|1063.6|1062.4|1061.7|1060.5|1064.2|1063|1061.2|1060|1608
1755793800000|2025-08-21 16:30:00|1061.9|1060.7|1061.6|1060.4|1062.7|1061.5|1061.1|1059.9|1342
1755794100000|2025-08-21 16:35:00|1061.7|1060.5|1062.6|1061.4|1062.7|1061.5|1061|1059.8|1396
1755794400000|2025-08-21 16:40:00|1062.7|1061.5|1064|1062.8|1064.5|1063.3|1062.5|1061.3|2220
1755794700000|2025-08-21 16:45:00|1064.1|1062.9|1063.5|1062.3|1064.9|1063.7|1063.5|1062.3|1056
1755795000000|2025-08-21 16:50:00|1063.7|1062.5|1063.2|1062|1064|1062.8|1062.8|1061.6|1204
1755795300000|2025-08-21 16:55:00|1063.5|1062.3|1062.4|1061.2|1063.7|1062.5|1062.3|1061.1|1988
1755795600000|2025-08-21 17:00:00|1062.5|1061.3|1063.4|1062.2|1063.4|1062.2|1062.2|1061|1223
1755795900000|2025-08-21 17:05:00|1063.9|1062.7|1062.9|1061.7|1063.9|1062.7|1062.7|1061.5|1171
1755796200000|2025-08-21 17:10:00|1063|1061.8|1062.7|1061.5|1063.5|1062.3|1062.7|1061.5|840
1755796500000|2025-08-21 17:15:00|1062.5|1061.3|1063.7|1062.5|1063.9|1062.7|1062.3|1061.1|1086
1755796800000|2025-08-21 17:20:00|1063.5|1062.3|1063.8|1062.6|1063.8|1062.6|1063|1061.8|702
1755797100000|2025-08-21 17:25:00|1063.5|1062.3|1064.3|1063.1|1064.5|1063.3|1063.3|1062.1|962
1755797400000|2025-08-21 17:30:00|1064.4|1063.2|1064.5|1063.3|1065.1|1063.9|1064.4|1063.2|1137
1755797700000|2025-08-21 17:35:00|1064.6|1063.4|1063.8|1062.6|1064.8|1063.6|1063.5|1062.3|1517
1755798000000|2025-08-21 17:40:00|1064|1062.8|1064.3|1063.1|1064.5|1063.3|1064|1062.8|633
1755798300000|2025-08-21 17:45:00|1064|1062.8|1063.5|1062.3|1064.4|1063.2|1063.5|1062.3|682
1755798600000|2025-08-21 17:50:00|1063.6|1062.4|1063.8|1062.6|1064.3|1063.1|1063.6|1062.4|773
1755798900000|2025-08-21 17:55:00|1063.9|1062.7|1064.3|1063.1|1064.8|1063.6|1063.9|1062.7|874
1755799200000|2025-08-21 18:00:00|1064.4|1063.2|1064.8|1063.6|1065|1063.8|1063.8|1062.6|1248
1755799500000|2025-08-21 18:05:00|1065|1063.8|1064|1062.8|1065|1063.8|1063.8|1062.6|1434
1755799800000|2025-08-21 18:10:00|1063.8|1062.6|1064.9|1063.7|1064.9|1063.7|1063.3|1062.1|3330
1755800100000|2025-08-21 18:15:00|1065|1063.8|1063.3|1062.1|1065.3|1064.1|1062.7|1061.5|3600
1755820800000|2025-08-22 00:00:00|1063|1061.8|1063.3|1062.1|1063.7|1062.5|1062.3|1061.1|2006
1755821100000|2025-08-22 00:05:00|1063.1|1061.9|1063.8|1062.6|1064.1|1062.9|1062.6|1061.4|1183
1755821400000|2025-08-22 00:10:00|1063.7|1062.5|1064.1|1062.9|1064.1|1062.9|1063.1|1061.9|771
1755821700000|2025-08-22 00:15:00|1064.3|1063.1|1062.4|1061.2|1064.3|1063.1|1062.3|1061.1|404
1755822000000|2025-08-22 00:20:00|1062.3|1061.1|1063.2|1062|1063.3|1062.1|1062.3|1061.1|283
1755822300000|2025-08-22 00:25:00|1063.3|1062.1|1063.1|1061.9|1063.3|1062.1|1063.1|1061.9|46
1755822600000|2025-08-22 00:30:00|1063|1061.8|1063.1|1061.9|1063.3|1062.1|1062.8|1061.6|82
1755822900000|2025-08-22 00:35:00|1063|1061.8|1063.1|1061.9|1063.1|1061.9|1062.8|1061.6|47
1755823200000|2025-08-22 00:40:00|1063.2|1062|1063.2|1062|1063.5|1062.3|1063.1|1061.9|136
1755823500000|2025-08-22 00:45:00|1063.3|1062.1|1063.2|1062|1063.4|1062.2|1063.1|1061.9|50
1755823800000|2025-08-22 00:50:00|1063.3|1062.1|1063.1|1061.9|1063.3|1062.1|1063.1|1061.9|68
1755824100000|2025-08-22 00:55:00|1063.2|1062|1063.2|1062|1063.2|1062|1063.1|1061.9|26
1755824400000|2025-08-22 01:00:00|1063.3|1062.1|1062.1|1060.9|1063.3|1062.1|1062.1|1060.9|428
1755824700000|2025-08-22 01:05:00|1062.2|1061|1061.1|1059.9|1062.3|1061.1|1061.1|1059.9|644
1755825000000|2025-08-22 01:10:00|1061.2|1060|1062.1|1060.9|1062.1|1060.9|1061.2|1060|238
1755825300000|2025-08-22 01:15:00|1062|1060.8|1061.4|1060.2|1062|1060.8|1061.2|1060|301
1755825600000|2025-08-22 01:20:00|1061.3|1060.1|1061.4|1060.2|1061.5|1060.3|1061.2|1060|107
1755825900000|2025-08-22 01:25:00|1061.3|1060.1|1061|1059.8|1061.3|1060.1|1060.7|1059.5|712
1755826200000|2025-08-22 01:30:00|1060.7|1059.5|1061.2|1060|1061.2|1060|1060.7|1059.5|115
1755826500000|2025-08-22 01:35:00|1061.3|1060.1|1062.1|1060.9|1062.2|1061|1061.2|1060|251
1755826800000|2025-08-22 01:40:00|1062.2|1061|1062.3|1061.1|1062.5|1061.3|1062|1060.8|64
1755827100000|2025-08-22 01:45:00|1062.2|1061|1063.7|1062.5|1064|1062.8|1062.2|1061|341
1755827400000|2025-08-22 01:50:00|1063.5|1062.3|1063|1061.8|1063.5|1062.3|1062.7|1061.5|69
1755827700000|2025-08-22 01:55:00|1063.2|1062|1063.2|1062|1063.3|1062.1|1063|1061.8|101
1755828000000|2025-08-22 02:00:00|1063.1|1061.9|1062.2|1061|1063.1|1061.9|1062.1|1060.9|114
1755828300000|2025-08-22 02:05:00|1062.3|1061.1|1062.9|1061.7|1063|1061.8|1062.3|1061.1|140
1755828600000|2025-08-22 02:10:00|1062.8|1061.6|1063|1061.8|1063.3|1062.1|1062.8|1061.6|38
1755828900000|2025-08-22 02:15:00|1063.1|1061.9|1063.4|1062.2|1063.5|1062.3|1063.1|1061.9|413
1755829200000|2025-08-22 02:20:00|1063.3|1062.1|1062.6|1061.4|1063.4|1062.2|1062.6|1061.4|101
1755829500000|2025-08-22 02:25:00|1062.7|1061.5|1062.5|1061.3|1062.7|1061.5|1062.5|1061.3|69
1755829800000|2025-08-22 02:30:00|1062.7|1061.5|1063.3|1062.1|1063.5|1062.3|1062.2|1061|417
1755830100000|2025-08-22 02:35:00|1063.4|1062.2|1063|1061.8|1063.5|1062.3|1062.9|1061.7|83
1755830400000|2025-08-22 02:40:00|1062.8|1061.6|1063.6|1062.4|1063.8|1062.6|1062.8|1061.6|253
1755830700000|2025-08-22 02:45:00|1063.8|1062.6|1063.8|1062.6|1064|1062.8|1063.6|1062.4|243
1755831000000|2025-08-22 02:50:00|1064|1062.8|1063.8|1062.6|1064.3|1063.1|1063.8|1062.6|165
1755831300000|2025-08-22 02:55:00|1063.7|1062.5|1063.7|1062.5|1063.8|1062.6|1063.5|1062.3|24
1755831600000|2025-08-22 03:00:00|1063.5|1062.3|1063.3|1062.1|1063.6|1062.4|1063.2|1062|117
1755831900000|2025-08-22 03:05:00|1063.4|1062.2|1063.8|1062.6|1064|1062.8|1063.2|1062|103
1755832200000|2025-08-22 03:10:00|1063.7|1062.5|1064.2|1063|1064.2|1063|1063.7|1062.5|40
1755832500000|2025-08-22 03:15:00|1064.1|1062.9|1063.8|1062.6|1064.3|1063.1|1063.8|1062.6|78
1755832800000|2025-08-22 03:20:00|1063.7|1062.5|1063.7|1062.5|1063.8|1062.6|1063.5|1062.3|11
1755833100000|2025-08-22 03:25:00|1063.5|1062.3|1063.5|1062.3|1063.7|1062.5|1063.2|1062|218
1755833400000|2025-08-22 03:30:00|1063.4|1062.2|1063.3|1062.1|1063.4|1062.2|1063.2|1062|36
1755833700000|2025-08-22 03:35:00|1063|1061.8|1063.3|1062.1|1063.3|1062.1|1063|1061.8|182
1755834000000|2025-08-22 03:40:00|1063.2|1062|1063.3|1062.1|1063.3|1062.1|1063.2|1062|4
1755834300000|2025-08-22 03:45:00|1063.2|1062|1063.2|1062|1063.2|1062|1063.2|1062|18
1755834600000|2025-08-22 03:50:00|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|1063.3|1062.1|31
1755834900000|2025-08-22 03:55:00|1063.2|1062|1063.2|1062|1063.2|1062|1063.2|1062|2
1755835200000|2025-08-22 04:00:00|1063.3|1062.1|1063.1|1061.9|1063.3|1062.1|1063.1|1061.9|57
1755835500000|2025-08-22 04:05:00|1063.2|1062|1063.5|1062.3|1063.6|1062.4|1063.2|1062|18
1755835800000|2025-08-22 04:10:00|1063.6|1062.4|1063.6|1062.4|1063.8|1062.6|1063.6|1062.4|37
1755836100000|2025-08-22 04:15:00|1063.7|1062.5|1063.8|1062.6|1063.8|1062.6|1063.7|1062.5|35
1755836400000|2025-08-22 04:20:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1063.9|1062.7|9
1755836700000|2025-08-22 04:25:00|1064|1062.8|1063.7|1062.5|1064|1062.8|1063.7|1062.5|22
1755837000000|2025-08-22 04:30:00|1063.8|1062.6|1063.8|1062.6|1063.9|1062.7|1063.7|1062.5|23
1755837300000|2025-08-22 04:35:00|1063.7|1062.5|1063.8|1062.6|1064|1062.8|1063.7|1062.5|5
1755837600000|2025-08-22 04:40:00|1063.9|1062.7|1063.9|1062.7|1064|1062.8|1063.9|1062.7|2
1755837900000|2025-08-22 04:45:00|1064|1062.8|1064.1|1062.9|1064.2|1063|1064|1062.8|22
1755838200000|2025-08-22 04:50:00|1064|1062.8|1063.8|1062.6|1064.1|1062.9|1063.8|1062.6|7
1755838500000|2025-08-22 04:55:00|1063.9|1062.7|1063.8|1062.6|1063.9|1062.7|1063.8|1062.6|20
1755838800000|2025-08-22 05:00:00|1064|1062.8|1064|1062.8|1064|1062.8|1063.9|1062.7|15
1755839100000|2025-08-22 05:05:00|1063.9|1062.7|1064.2|1063|1064.2|1063|1063.9|1062.7|38
1755839400000|2025-08-22 05:10:00|1064.5|1063.3|1064.5|1063.3|1064.6|1063.4|1064.5|1063.3|59
1755839700000|2025-08-22 05:15:00|1064.6|1063.4|1064.8|1063.6|1064.8|1063.6|1064.6|1063.4|41
1755840000000|2025-08-22 05:20:00|1064.7|1063.5|1064.3|1063.1|1064.7|1063.5|1064.3|1063.1|18
1755840300000|2025-08-22 05:25:00|1064.5|1063.3|1064.6|1063.4|1064.6|1063.4|1064.5|1063.3|19
1755840600000|2025-08-22 05:30:00|1064.8|1063.6|1064.7|1063.5|1064.8|1063.6|1064.5|1063.3|137
1755840900000|2025-08-22 05:35:00|1064.8|1063.6|1064.8|1063.6|1065|1063.8|1064.7|1063.5|64
1755841200000|2025-08-22 05:40:00|1064.7|1063.5|1064.4|1063.2|1064.7|1063.5|1064.4|1063.2|24
1755841500000|2025-08-22 05:45:00|1064.3|1063.1|1064.2|1063|1064.5|1063.3|1064.2|1063|22
1755841800000|2025-08-22 05:50:00|1064.3|1063.1|1064.7|1063.5|1064.8|1063.6|1064.3|1063.1|38
1755842100000|2025-08-22 05:55:00|1064.6|1063.4|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|28
1755842400000|2025-08-22 06:00:00|1064.5|1063.3|1064.5|1063.3|1064.5|1063.3|1064.3|1063.1|63
1755842700000|2025-08-22 06:05:00|1063.8|1062.6|1063.5|1062.3|1063.8|1062.6|1063.3|1062.1|52
1755843000000|2025-08-22 06:10:00|1063.6|1062.4|1063|1061.8|1063.7|1062.5|1063|1061.8|82
1755843300000|2025-08-22 06:15:00|1063.1|1061.9|1063.2|1062|1063.2|1062|1063|1061.8|55
1755843600000|2025-08-22 06:20:00|1063.3|1062.1|1064|1062.8|1064|1062.8|1063.2|1062|34
1755843900000|2025-08-22 06:25:00|1063.9|1062.7|1064|1062.8|1064|1062.8|1063.9|1062.7|15
1755844200000|2025-08-22 06:30:00|1064.1|1062.9|1065|1063.8|1065|1063.8|1064|1062.8|121
1755844500000|2025-08-22 06:35:00|1064.9|1063.7|1064.7|1063.5|1064.9|1063.7|1064.6|1063.4|65
1755844800000|2025-08-22 06:40:00|1064.6|1063.4|1064.7|1063.5|1064.9|1063.7|1064.2|1063|133
1755845100000|2025-08-22 06:45:00|1064.6|1063.4|1065.3|1064.1|1065.6|1064.4|1064.6|1063.4|185
1755845400000|2025-08-22 06:50:00|1065.1|1063.9|1065.6|1064.4|1065.6|1064.4|1065.1|1063.9|230
1755845700000|2025-08-22 06:55:00|1065.7|1064.5|1065.1|1063.9|1065.9|1064.7|1065|1063.8|316
1755846000000|2025-08-22 07:00:00|1065.3|1064.1|1064.8|1063.6|1065.4|1064.2|1064.8|1063.6|130
1755846300000|2025-08-22 07:05:00|1064.9|1063.7|1065.1|1063.9|1065.1|1063.9|1064.6|1063.4|96
1755846600000|2025-08-22 07:10:00|1065|1063.8|1065|1063.8|1065.1|1063.9|1065|1063.8|17
1755846900000|2025-08-22 07:15:00|1064.9|1063.7|1064.7|1063.5|1064.9|1063.7|1064.7|1063.5|24
1755847200000|2025-08-22 07:20:00|1064.8|1063.6|1064.7|1063.5|1065|1063.8|1064.6|1063.4|46
1755847500000|2025-08-22 07:25:00|1064.6|1063.4|1065.3|1064.1|1065.4|1064.2|1064.5|1063.3|49
1755847800000|2025-08-22 07:30:00|1065.4|1064.2|1065.6|1064.4|1065.8|1064.6|1065.2|1064|52
1755848100000|2025-08-22 07:35:00|1065.7|1064.5|1065.6|1064.4|1065.8|1064.6|1065.5|1064.3|68
1755848400000|2025-08-22 07:40:00|1065.5|1064.3|1065.2|1064|1065.6|1064.4|1065.1|1063.9|64
1755848700000|2025-08-22 07:45:00|1065.3|1064.1|1065|1063.8|1065.4|1064.2|1065|1063.8|65
1755849000000|2025-08-22 07:50:00|1064.9|1063.7|1065.4|1064.2|1065.4|1064.2|1064.9|1063.7|91
1755849300000|2025-08-22 07:55:00|1065.5|1064.3|1065.1|1063.9|1065.6|1064.4|1064.9|1063.7|82
1755849600000|2025-08-22 08:00:00|1065.3|1064.1|1065.3|1064.1|1065.4|1064.2|1065.1|1063.9|48
1755849900000|2025-08-22 08:05:00|1065.2|1064|1066|1064.8|1066|1064.8|1065.1|1063.9|138
1755850200000|2025-08-22 08:10:00|1066.1|1064.9|1065.8|1064.6|1066.6|1065.4|1065.8|1064.6|255
1755850500000|2025-08-22 08:15:00|1065.9|1064.7|1066.8|1065.6|1066.8|1065.6|1065.9|1064.7|178
1755850800000|2025-08-22 08:20:00|1066.6|1065.4|1066.5|1065.3|1066.8|1065.6|1066.5|1065.3|46
1755851100000|2025-08-22 08:25:00|1066.6|1065.4|1066.8|1065.6|1066.8|1065.6|1066.5|1065.3|26
1755851400000|2025-08-22 08:30:00|1067|1065.8|1067.1|1065.9|1067.4|1066.2|1067|1065.8|272
1755851700000|2025-08-22 08:35:00|1067|1065.8|1066.6|1065.4|1067|1065.8|1066.5|1065.3|48
1755852000000|2025-08-22 08:40:00|1066.5|1065.3|1067.8|1066.6|1067.9|1066.7|1066.5|1065.3|572
1755852300000|2025-08-22 08:45:00|1067.6|1066.4|1067.7|1066.5|1067.7|1066.5|1067.3|1066.1|62
1755852600000|2025-08-22 08:50:00|1067.6|1066.4|1067.5|1066.3|1067.7|1066.5|1067.4|1066.2|18
1755852900000|2025-08-22 08:55:00|1067.3|1066.1|1067.3|1066.1|1067.4|1066.2|1067.3|1066.1|74
1755853200000|2025-08-22 09:00:00|1067.8|1066.6|1067.8|1066.6|1067.8|1066.6|1067.6|1066.4|93
1755853500000|2025-08-22 09:05:00|1067.6|1066.4|1068|1066.8|1068|1066.8|1067.6|1066.4|92
1755853800000|2025-08-22 09:10:00|1067.9|1066.7|1067.8|1066.6|1068.1|1066.9|1067.5|1066.3|87
1755854100000|2025-08-22 09:15:00|1068|1066.8|1067.8|1066.6|1068|1066.8|1067.5|1066.3|222
1755854400000|2025-08-22 09:20:00|1067.9|1066.7|1067.2|1066|1068.1|1066.9|1067.1|1065.9|288
1755854700000|2025-08-22 09:25:00|1067.1|1065.9|1067.1|1065.9|1067.2|1066|1066.8|1065.6|110
1755855000000|2025-08-22 09:30:00|1067|1065.8|1067.2|1066|1067.4|1066.2|1066.9|1065.7|78
1755855300000|2025-08-22 09:35:00|1067.1|1065.9|1067.1|1065.9|1067.3|1066.1|1067|1065.8|56
1755855600000|2025-08-22 09:40:00|1067|1065.8|1066.5|1065.3|1067.1|1065.9|1066.4|1065.2|36
1755855900000|2025-08-22 09:45:00|1066.6|1065.4|1066.5|1065.3|1066.6|1065.4|1066.3|1065.1|92
1755856200000|2025-08-22 09:50:00|1066.4|1065.2|1066.1|1064.9|1066.5|1065.3|1065.7|1064.5|108
1755856500000|2025-08-22 09:55:00|1066|1064.8|1065.9|1064.7|1066.3|1065.1|1065.6|1064.4|308
1755856800000|2025-08-22 10:00:00|1065.8|1064.6|1066|1064.8|1066.1|1064.9|1065.6|1064.4|117
1755857100000|2025-08-22 10:05:00|1066.1|1064.9|1066.1|1064.9|1066.1|1064.9|1065.6|1064.4|455
1755857400000|2025-08-22 10:10:00|1066|1064.8|1065|1063.8|1066.1|1064.9|1064.8|1063.6|467
1755857700000|2025-08-22 10:15:00|1064.9|1063.7|1064.8|1063.6|1065.2|1064|1064.8|1063.6|181
1755858000000|2025-08-22 10:20:00|1065|1063.8|1064.9|1063.7|1065.1|1063.9|1064.8|1063.6|146
1755858300000|2025-08-22 10:25:00|1064.8|1063.6|1065.1|1063.9|1065.1|1063.9|1064.8|1063.6|251
1755858600000|2025-08-22 10:30:00|1065.3|1064.1|1065|1063.8|1065.4|1064.2|1064.8|1063.6|381
1755858900000|2025-08-22 10:35:00|1065.3|1064.1|1064.8|1063.6|1065.3|1064.1|1064.8|1063.6|97
1755859200000|2025-08-22 10:40:00|1064.9|1063.7|1064.7|1063.5|1064.9|1063.7|1064.7|1063.5|196
1755859500000|2025-08-22 10:45:00|1064.6|1063.4|1065.3|1064.1|1065.3|1064.1|1064.5|1063.3|137
1755859800000|2025-08-22 10:50:00|1065.4|1064.2|1065.6|1064.4|1065.8|1064.6|1065.3|1064.1|117
1755860100000|2025-08-22 10:55:00|1065.5|1064.3|1066.3|1065.1|1066.3|1065.1|1065.5|1064.3|39
1755860400000|2025-08-22 11:00:00|1066.4|1065.2|1066.2|1065|1066.5|1065.3|1066.1|1064.9|83
1755860700000|2025-08-22 11:05:00|1066.1|1064.9|1065.8|1064.6|1066.6|1065.4|1065.8|1064.6|354
1755861000000|2025-08-22 11:10:00|1065.9|1064.7|1067|1065.8|1067|1065.8|1065.9|1064.7|188
1755861300000|2025-08-22 11:15:00|1067.1|1065.9|1067|1065.8|1067.6|1066.4|1067|1065.8|87
1755861600000|2025-08-22 11:20:00|1066.9|1065.7|1067|1065.8|1067.1|1065.9|1066.6|1065.4|67
1755861900000|2025-08-22 11:25:00|1067.1|1065.9|1067.2|1066|1067.3|1066.1|1067|1065.8|86
1755862200000|2025-08-22 11:30:00|1067.1|1065.9|1067.5|1066.3|1067.5|1066.3|1067.1|1065.9|212
1755862500000|2025-08-22 11:35:00|1067.4|1066.2|1067.1|1065.9|1067.6|1066.4|1067.1|1065.9|376
1755862800000|2025-08-22 11:40:00|1067.2|1066|1067.4|1066.2|1067.6|1066.4|1067.1|1065.9|115
1755863100000|2025-08-22 11:45:00|1067.5|1066.3|1067.6|1066.4|1067.6|1066.4|1067.4|1066.2|94
1755863400000|2025-08-22 11:50:00|1067.5|1066.3|1067.1|1065.9|1067.5|1066.3|1067.1|1065.9|62
1755863700000|2025-08-22 11:55:00|1067.3|1066.1|1067.3|1066.1|1067.4|1066.2|1066.1|1064.9|574
1755864000000|2025-08-22 12:00:00|1067.2|1066|1066.9|1065.7|1067.6|1066.4|1066.6|1065.4|368
1755864300000|2025-08-22 12:05:00|1066.6|1065.4|1066.4|1065.2|1066.9|1065.7|1066.4|1065.2|74
1755864600000|2025-08-22 12:10:00|1066.6|1065.4|1066.9|1065.7|1066.9|1065.7|1066.4|1065.2|74
1755864900000|2025-08-22 12:15:00|1066.8|1065.6|1066.4|1065.2|1066.9|1065.7|1066.4|1065.2|80
1755865200000|2025-08-22 12:20:00|1066.6|1065.4|1066.6|1065.4|1066.9|1065.7|1066.6|1065.4|184
1755865500000|2025-08-22 12:25:00|1066.9|1065.7|1067.1|1065.9|1067.1|1065.9|1066.4|1065.2|260
1755865800000|2025-08-22 12:30:00|1067|1065.8|1067.3|1066.1|1067.4|1066.2|1066.8|1065.6|105
1755866100000|2025-08-22 12:35:00|1067.1|1065.9|1067.6|1066.4|1067.8|1066.6|1066.6|1065.4|399
1755866400000|2025-08-22 12:40:00|1067.5|1066.3|1068.1|1066.9|1068.1|1066.9|1067.5|1066.3|436
1755869400000|2025-08-22 13:30:00|1068.6|1067.4|1066.3|1065.1|1069.3|1068.1|1064.6|1063.4|5681
1755869700000|2025-08-22 13:35:00|1066.4|1065.2|1066.5|1065.3|1068.6|1067.4|1066.4|1065.2|1513
1755870000000|2025-08-22 13:40:00|1066.6|1065.4|1066.4|1065.2|1067.8|1066.6|1065.9|1064.7|1306
1755870300000|2025-08-22 13:45:00|1066.5|1065.3|1067.3|1066.1|1068.6|1067.4|1066.5|1065.3|1518
1755870600000|2025-08-22 13:50:00|1067.4|1066.2|1067.3|1066.1|1067.8|1066.6|1067|1065.8|1749
1755870900000|2025-08-22 13:55:00|1067.1|1065.9|1067.2|1066|1067.8|1066.6|1066.9|1065.7|1319
1755871200000|2025-08-22 14:00:00|1067.3|1066.1|1067.1|1065.9|1068.6|1067.4|1066.5|1065.3|1506
1755871500000|2025-08-22 14:05:00|1067.2|1066|1068.7|1067.5|1069.1|1067.9|1067.1|1065.9|750
1755871800000|2025-08-22 14:10:00|1068.8|1067.6|1068.6|1067.4|1069.2|1068|1068.3|1067.1|1403
1755872100000|2025-08-22 14:15:00|1068.5|1067.3|1068.3|1067.1|1068.8|1067.6|1067.8|1066.6|822
1755872400000|2025-08-22 14:20:00|1068.4|1067.2|1067.5|1066.3|1068.6|1067.4|1067.1|1065.9|775
1755872700000|2025-08-22 14:25:00|1067.6|1066.4|1067.1|1065.9|1067.8|1066.6|1066.8|1065.6|841
1755873000000|2025-08-22 14:30:00|1067|1065.8|1065.6|1064.4|1067.3|1066.1|1064.7|1063.5|1575
1755873300000|2025-08-22 14:35:00|1065.9|1064.7|1066.4|1065.2|1066.4|1065.2|1065.1|1063.9|615
1755873600000|2025-08-22 14:40:00|1066.6|1065.4|1066.1|1064.9|1067.1|1065.9|1066.1|1064.9|682
1755873900000|2025-08-22 14:45:00|1066|1064.8|1066.7|1065.5|1067.1|1065.9|1065.3|1064.1|793
1755874200000|2025-08-22 14:50:00|1066.9|1065.7|1066.2|1065|1067.4|1066.2|1065.9|1064.7|691
1755874500000|2025-08-22 14:55:00|1066.1|1064.9|1066.6|1065.4|1066.9|1065.7|1065.3|1064.1|797
1755874800000|2025-08-22 15:00:00|1066.7|1065.5|1063.6|1062.4|1068.3|1067.1|1062|1060.8|2856
1755875100000|2025-08-22 15:05:00|1063.5|1062.3|1068.7|1067.5|1071.6|1070.4|1063.1|1061.9|4325
1755875400000|2025-08-22 15:10:00|1068.8|1067.6|1066.4|1065.2|1068.8|1067.6|1065.9|1064.7|1608
1755875700000|2025-08-22 15:15:00|1066.6|1065.4|1068.9|1067.7|1070.5|1069.3|1065.8|1064.6|2742
1755876000000|2025-08-22 15:20:00|1069|1067.8|1068.3|1067.1|1070.5|1069.3|1068.3|1067.1|1706
1755876300000|2025-08-22 15:25:00|1068.1|1066.9|1069.8|1068.6|1069.8|1068.6|1067.8|1066.6|632
1755876600000|2025-08-22 15:30:00|1069.9|1068.7|1068.3|1067.1|1070.3|1069.1|1067.9|1066.7|630
1755876900000|2025-08-22 15:35:00|1068.4|1067.2|1067.5|1066.3|1068.5|1067.3|1067|1065.8|481
1755877200000|2025-08-22 15:40:00|1067.7|1066.5|1066.9|1065.7|1068|1066.8|1066.6|1065.4|495
1755877500000|2025-08-22 15:45:00|1066.8|1065.6|1066.6|1065.4|1067.2|1066|1065.9|1064.7|1138
1755877800000|2025-08-22 15:50:00|1066.8|1065.6|1069.8|1068.6|1070|1068.8|1066.6|1065.4|1059
1755878100000|2025-08-22 15:55:00|1069.7|1068.5|1070.6|1069.4|1071.5|1070.3|1069.7|1068.5|1689
1755878400000|2025-08-22 16:00:00|1070.5|1069.3|1071.5|1070.3|1071.6|1070.4|1070.4|1069.2|894
1755878700000|2025-08-22 16:05:00|1071.6|1070.4|1071.4|1070.2|1071.8|1070.6|1070.9|1069.7|820
1755879000000|2025-08-22 16:10:00|1071.5|1070.3|1069.6|1068.4|1071.5|1070.3|1069.1|1067.9|1473
1755879300000|2025-08-22 16:15:00|1069.7|1068.5|1069|1067.8|1070.2|1069|1068.6|1067.4|1071
1755879600000|2025-08-22 16:20:00|1068.8|1067.6|1067.1|1065.9|1068.8|1067.6|1066.8|1065.6|1855
1755879900000|2025-08-22 16:25:00|1067|1065.8|1069|1067.8|1069.1|1067.9|1067|1065.8|1184
1755880200000|2025-08-22 16:30:00|1069.1|1067.9|1069.6|1068.4|1070.4|1069.2|1069|1067.8|934
1755880500000|2025-08-22 16:35:00|1069.7|1068.5|1070.6|1069.4|1071|1069.8|1069.4|1068.2|749
1755880800000|2025-08-22 16:40:00|1070.7|1069.5|1070.8|1069.6|1071|1069.8|1070.4|1069.2|489
1755881100000|2025-08-22 16:45:00|1070.6|1069.4|1070.4|1069.2|1070.7|1069.5|1070.4|1069.2|498
1755881400000|2025-08-22 16:50:00|1070.3|1069.1|1070.5|1069.3|1070.8|1069.6|1070|1068.8|486
1755881700000|2025-08-22 16:55:00|1070.6|1069.4|1071.1|1069.9|1071.3|1070.1|1070.5|1069.3|512
1755882000000|2025-08-22 17:00:00|1071|1069.8|1070.3|1069.1|1071.1|1069.9|1070.1|1068.9|447
1755882300000|2025-08-22 17:05:00|1070.5|1069.3|1070.3|1069.1|1070.5|1069.3|1070|1068.8|669
1755882600000|2025-08-22 17:10:00|1070.5|1069.3|1071.3|1070.1|1071.4|1070.2|1070.5|1069.3|432
1755882900000|2025-08-22 17:15:00|1071.5|1070.3|1070.4|1069.2|1071.5|1070.3|1070|1068.8|2352
1755883200000|2025-08-22 17:20:00|1070.5|1069.3|1070.3|1069.1|1070.8|1069.6|1070|1068.8|368
1755883500000|2025-08-22 17:25:00|1070.5|1069.3|1071.1|1069.9|1071.3|1070.1|1070.5|1069.3|724
1755883800000|2025-08-22 17:30:00|1071|1069.8|1070.5|1069.3|1071.3|1070.1|1070.4|1069.2|422
1755884100000|2025-08-22 17:35:00|1070.6|1069.4|1070.6|1069.4|1071.1|1069.9|1070.4|1069.2|370
1755884400000|2025-08-22 17:40:00|1070.8|1069.6|1070.3|1069.1|1070.9|1069.7|1070.3|1069.1|437
1755884700000|2025-08-22 17:45:00|1070.5|1069.3|1070.8|1069.6|1071.2|1070|1070.1|1068.9|635
1755885000000|2025-08-22 17:50:00|1070.9|1069.7|1070.7|1069.5|1071|1069.8|1070.3|1069.1|521
1755885300000|2025-08-22 17:55:00|1070.6|1069.4|1069.7|1068.5|1070.8|1069.6|1069.5|1068.3|1246
1755885600000|2025-08-22 18:00:00|1069.8|1068.6|1069.8|1068.6|1070|1068.8|1069.5|1068.3|911
1755885900000|2025-08-22 18:05:00|1069.7|1068.5|1068.2|1067|1069.7|1068.5|1068|1066.8|1337
1755886200000|2025-08-22 18:10:00|1068.3|1067.1|1067.3|1066.1|1068.8|1067.6|1067.2|1066|3232
1755886500000|2025-08-22 18:15:00|1067.2|1066|1067.3|1066.1|1067.7|1066.5|1066.8|1065.6|5848
1756080000000|2025-08-25 00:00:00|1068.3|1067.1|1069.9|1068.7|1069.9|1068.7|1067.6|1066.4|795
1756080300000|2025-08-25 00:05:00|1069.8|1068.6|1068.7|1067.5|1069.9|1068.7|1068.6|1067.4|235
1756080600000|2025-08-25 00:10:00|1068.6|1067.4|1069.2|1068|1069.4|1068.2|1068.6|1067.4|118
1756080900000|2025-08-25 00:15:00|1069.1|1067.9|1068.7|1067.5|1069.4|1068.2|1068.7|1067.5|82
1756081200000|2025-08-25 00:20:00|1068.6|1067.4|1067.9|1066.7|1068.7|1067.5|1067.9|1066.7|346
1756081500000|2025-08-25 00:25:00|1068|1066.8|1068.2|1067|1068.5|1067.3|1067.9|1066.7|58
1756081800000|2025-08-25 00:30:00|1068.1|1066.9|1068.2|1067|1068.4|1067.2|1067.7|1066.5|470
1756082100000|2025-08-25 00:35:00|1068.1|1066.9|1068|1066.8|1068.2|1067|1067.7|1066.5|220
1756082400000|2025-08-25 00:40:00|1068.2|1067|1068.5|1067.3|1068.5|1067.3|1067.9|1066.7|164
1756082700000|2025-08-25 00:45:00|1068.4|1067.2|1068.2|1067|1068.7|1067.5|1068.2|1067|60
1756083000000|2025-08-25 00:50:00|1068.4|1067.2|1068.2|1067|1068.4|1067.2|1068.2|1067|87
1756083300000|2025-08-25 00:55:00|1068.3|1067.1|1068.5|1067.3|1068.5|1067.3|1068.2|1067|69
1756083600000|2025-08-25 01:00:00|1068.7|1067.5|1068.4|1067.2|1069.2|1068|1067.7|1066.5|330
1756083900000|2025-08-25 01:05:00|1068.5|1067.3|1067.7|1066.5|1069|1067.8|1067.6|1066.4|711
1756084200000|2025-08-25 01:10:00|1067.9|1066.7|1067.6|1066.4|1067.9|1066.7|1067.4|1066.2|316
1756084500000|2025-08-25 01:15:00|1067.7|1066.5|1067.4|1066.2|1067.7|1066.5|1067.3|1066.1|83
1756084800000|2025-08-25 01:20:00|1067.2|1066|1067.4|1066.2|1067.5|1066.3|1067.2|1066|92
1756085100000|2025-08-25 01:25:00|1067.5|1066.3|1067.4|1066.2|1067.5|1066.3|1067.4|1066.2|145
1756085400000|2025-08-25 01:30:00|1067.5|1066.3|1067.4|1066.2|1067.5|1066.3|1067.4|1066.2|70
1756085700000|2025-08-25 01:35:00|1067.5|1066.3|1067.1|1065.9|1067.5|1066.3|1066.8|1065.6|93
1756086000000|2025-08-25 01:40:00|1067.2|1066|1067.2|1066|1067.4|1066.2|1067|1065.8|58
1756086300000|2025-08-25 01:45:00|1067.3|1066.1|1067.2|1066|1067.4|1066.2|1067.1|1065.9|7
1756086600000|2025-08-25 01:50:00|1067.1|1065.9|1066.9|1065.7|1067.2|1066|1066.6|1065.4|157
1756086900000|2025-08-25 01:55:00|1067.1|1065.9|1067.1|1065.9|1067.4|1066.2|1066.9|1065.7|61
1756087200000|2025-08-25 02:00:00|1067|1065.8|1067.7|1066.5|1067.9|1066.7|1066.9|1065.7|32
1756087500000|2025-08-25 02:05:00|1067.6|1066.4|1068.6|1067.4|1068.7|1067.5|1067.6|1066.4|187
1756087800000|2025-08-25 02:10:00|1068.5|1067.3|1068.7|1067.5|1068.7|1067.5|1068.4|1067.2|80
1756088100000|2025-08-25 02:15:00|1068.9|1067.7|1068.7|1067.5|1069|1067.8|1068.7|1067.5|58
1756088400000|2025-08-25 02:20:00|1068.9|1067.7|1068.9|1067.7|1069.2|1068|1068.9|1067.7|132
1756088700000|2025-08-25 02:25:00|1069|1067.8|1069.2|1068|1069.5|1068.3|1069|1067.8|108
1756089000000|2025-08-25 02:30:00|1069.4|1068.2|1069.4|1068.2|1069.6|1068.4|1069.1|1067.9|261
1756089300000|2025-08-25 02:35:00|1069.3|1068.1|1069.1|1067.9|1069.4|1068.2|1069.1|1067.9|44
1756089600000|2025-08-25 02:40:00|1069.2|1068|1069.1|1067.9|1069.3|1068.1|1068.9|1067.7|26
1756089900000|2025-08-25 02:45:00|1069|1067.8|1068.9|1067.7|1069.9|1068.7|1068.9|1067.7|170
1756090200000|2025-08-25 02:50:00|1068.7|1067.5|1067.7|1066.5|1068.9|1067.7|1067.5|1066.3|44
1756090500000|2025-08-25 02:55:00|1067.6|1066.4|1067.2|1066|1067.8|1066.6|1067.1|1065.9|50
1756090800000|2025-08-25 03:00:00|1067.4|1066.2|1066.9|1065.7|1067.5|1066.3|1066.6|1065.4|172
1756091100000|2025-08-25 03:05:00|1067|1065.8|1067.1|1065.9|1067.5|1066.3|1067|1065.8|53
1756091400000|2025-08-25 03:10:00|1067.2|1066|1067.1|1065.9|1067.2|1066|1066.9|1065.7|3
1756091700000|2025-08-25 03:15:00|1067|1065.8|1067.1|1065.9|1067.2|1066|1066.9|1065.7|31
1756092000000|2025-08-25 03:20:00|1067|1065.8|1066.9|1065.7|1067.1|1065.9|1066.9|1065.7|55
1756092300000|2025-08-25 03:25:00|1066.6|1065.4|1066.6|1065.4|1066.6|1065.4|1066.4|1065.2|62
1756092600000|2025-08-25 03:30:00|1066.4|1065.2|1066.7|1065.5|1066.7|1065.5|1066.4|1065.2|17
1756092900000|2025-08-25 03:35:00|1066.6|1065.4|1066.6|1065.4|1066.9|1065.7|1066.6|1065.4|740
1756093200000|2025-08-25 03:40:00|1066.7|1065.5|1066.8|1065.6|1066.9|1065.7|1066.7|1065.5|33
1756093500000|2025-08-25 03:45:00|1066.7|1065.5|1066.4|1065.2|1066.9|1065.7|1066.4|1065.2|18
1756093800000|2025-08-25 03:50:00|1066.5|1065.3|1066.4|1065.2|1066.6|1065.4|1066.4|1065.2|38
1756094100000|2025-08-25 03:55:00|1066.5|1065.3|1066.4|1065.2|1066.6|1065.4|1066.4|1065.2|27
1756094400000|2025-08-25 04:00:00|1066.5|1065.3|1066.6|1065.4|1066.9|1065.7|1066.5|1065.3|14
1756094700000|2025-08-25 04:05:00|||||||||15
1756095000000|2025-08-25 04:10:00|1066.5|1065.3|1066.5|1065.3|1066.5|1065.3|1066.4|1065.2|4
1756095300000|2025-08-25 04:15:00|1066.6|1065.4|1066.6|1065.4|1066.6|1065.4|1066.5|1065.3|17
1756095600000|2025-08-25 04:20:00|1066.7|1065.5|1066.6|1065.4|1066.7|1065.5|1066.6|1065.4|0
1756095900000|2025-08-25 04:25:00|1066.7|1065.5|1066.6|1065.4|1066.7|1065.5|1066.6|1065.4|11
1756096200000|2025-08-25 04:30:00|1066.7|1065.5|1066.6|1065.4|1066.8|1065.6|1066.6|1065.4|46
1756096500000|2025-08-25 04:35:00|1066.7|1065.5|1066.8|1065.6|1066.9|1065.7|1066.6|1065.4|7
1756096800000|2025-08-25 04:40:00|1066.7|1065.5|1066.6|1065.4|1066.7|1065.5|1066.4|1065.2|45
1756097100000|2025-08-25 04:45:00|1066.7|1065.5|1066.6|1065.4|1066.8|1065.6|1066.6|1065.4|30
1756097400000|2025-08-25 04:50:00|1066.4|1065.2|1066.3|1065.1|1066.4|1065.2|1066.2|1065|769
1756097700000|2025-08-25 04:55:00|1066.4|1065.2|1066.1|1064.9|1066.4|1065.2|1066.1|1064.9|30
1756098000000|2025-08-25 05:00:00|1065.9|1064.7|1065.9|1064.7|1065.9|1064.7|1065.9|1064.7|419
1756098300000|2025-08-25 05:05:00|1065.8|1064.6|1066.2|1065|1066.2|1065|1065.6|1064.4|123
1756098600000|2025-08-25 05:10:00|1066.3|1065.1|1066.1|1064.9|1066.4|1065.2|1066.1|1064.9|82
1756098900000|2025-08-25 05:15:00|1066|1064.8|1065.1|1063.9|1066|1064.8|1065.1|1063.9|159
1756099200000|2025-08-25 05:20:00|1065.2|1064|1065.6|1064.4|1065.7|1064.5|1065.2|1064|58
1756099500000|2025-08-25 05:25:00|1065.5|1064.3|1065.6|1064.4|1065.7|1064.5|1065.5|1064.3|14
1756099800000|2025-08-25 05:30:00|1065.4|1064.2|1066.2|1065|1066.4|1065.2|1065.4|1064.2|118
1756100100000|2025-08-25 05:35:00|1066.1|1064.9|1066.4|1065.2|1066.5|1065.3|1066.1|1064.9|8
1756100400000|2025-08-25 05:40:00|1066.5|1065.3|1066.7|1065.5|1066.9|1065.7|1066.4|1065.2|13
1756100700000|2025-08-25 05:45:00|1066.8|1065.6|1066.5|1065.3|1066.8|1065.6|1066.4|1065.2|29
1756101000000|2025-08-25 05:50:00|1066.4|1065.2|1066.8|1065.6|1066.8|1065.6|1066.4|1065.2|11
1756101300000|2025-08-25 05:55:00|1066.7|1065.5|1067.2|1066|1067.4|1066.2|1066.6|1065.4|15
1756101600000|2025-08-25 06:00:00|1067.3|1066.1|1067.1|1065.9|1067.4|1066.2|1066.9|1065.7|46
1756101900000|2025-08-25 06:05:00|1066.9|1065.7|1066.7|1065.5|1067|1065.8|1066.5|1065.3|62
1756102200000|2025-08-25 06:10:00|1066.6|1065.4|1066.6|1065.4|1066.8|1065.6|1066.6|1065.4|2
1756102500000|2025-08-25 06:15:00|1066.7|1065.5|1066.7|1065.5|1066.8|1065.6|1066.6|1065.4|30
1756102800000|2025-08-25 06:20:00|1066.6|1065.4|1066.5|1065.3|1066.9|1065.7|1066.5|1065.3|38
1756103100000|2025-08-25 06:25:00|1066.6|1065.4|1066.4|1065.2|1066.8|1065.6|1066.4|1065.2|44
1756103400000|2025-08-25 06:30:00|1066.5|1065.3|1066.1|1064.9|1066.5|1065.3|1066|1064.8|58
1756103700000|2025-08-25 06:35:00|1065.9|1064.7|1065.7|1064.5|1066.1|1064.9|1065.6|1064.4|75
1756104000000|2025-08-25 06:40:00|1065.6|1064.4|1065.5|1064.3|1065.6|1064.4|1065.5|1064.3|41
1756104300000|2025-08-25 06:45:00|1065.4|1064.2|1065.4|1064.2|1065.7|1064.5|1065.4|1064.2|115
1756104600000|2025-08-25 06:50:00|1065.3|1064.1|1065.7|1064.5|1065.8|1064.6|1065.3|1064.1|66
1756104900000|2025-08-25 06:55:00|1065.5|1064.3|1065.7|1064.5|1065.8|1064.6|1065.4|1064.2|70
1756105200000|2025-08-25 07:00:00|1065.9|1064.7|1066.2|1065|1066.2|1065|1065.7|1064.5|129
1756105500000|2025-08-25 07:05:00|1066.4|1065.2|1066.4|1065.2|1066.7|1065.5|1066.2|1065|70
1756105800000|2025-08-25 07:10:00|1066.5|1065.3|1066.7|1065.5|1066.9|1065.7|1066.4|1065.2|28
1756106100000|2025-08-25 07:15:00|1066.6|1065.4|1066.3|1065.1|1066.7|1065.5|1066.2|1065|17
1756106400000|2025-08-25 07:20:00|1066.4|1065.2|1066.4|1065.2|1066.4|1065.2|1066.3|1065.1|7
1756106700000|2025-08-25 07:25:00|1066.7|1065.5|1066.7|1065.5|1066.9|1065.7|1066.7|1065.5|30
1756107000000|2025-08-25 07:30:00|1066.8|1065.6|1066.8|1065.6|1066.9|1065.7|1066.7|1065.5|15
1756107300000|2025-08-25 07:35:00|1066.7|1065.5|1066.7|1065.5|1066.9|1065.7|1066.7|1065.5|22
1756107600000|2025-08-25 07:40:00|1066.5|1065.3|1066.7|1065.5|1066.8|1065.6|1066.2|1065|57
1756107900000|2025-08-25 07:45:00|1066.6|1065.4|1066.9|1065.7|1066.9|1065.7|1066.6|1065.4|39
1756108200000|2025-08-25 07:50:00|1067|1065.8|1067.2|1066|1067.4|1066.2|1067|1065.8|273
1756108500000|2025-08-25 07:55:00|1067|1065.8|1066.4|1065.2|1067.2|1066|1066.4|1065.2|51
1756108800000|2025-08-25 08:00:00|1066.2|1065|1066.2|1065|1066.7|1065.5|1066.2|1065|180
1756109100000|2025-08-25 08:05:00|1066.4|1065.2|1066.2|1065|1066.4|1065.2|1065.4|1064.2|197
1756109400000|2025-08-25 08:10:00|1066.1|1064.9|1066.3|1065.1|1066.4|1065.2|1065.9|1064.7|313
1756109700000|2025-08-25 08:15:00|1066.2|1065|1066.7|1065.5|1066.7|1065.5|1065.9|1064.7|79
1756110000000|2025-08-25 08:20:00|1067|1065.8|1067.2|1066|1067.2|1066|1067|1065.8|37
1756110300000|2025-08-25 08:25:00|1067.1|1065.9|1066.9|1065.7|1067.2|1066|1066.7|1065.5|45
1756110600000|2025-08-25 08:30:00|1066.8|1065.6|1066.4|1065.2|1066.8|1065.6|1066.4|1065.2|10
1756110900000|2025-08-25 08:35:00|1066.3|1065.1|1066.7|1065.5|1066.7|1065.5|1066.3|1065.1|18
1756111200000|2025-08-25 08:40:00|1066.8|1065.6|1066.8|1065.6|1067.2|1066|1066.7|1065.5|25
1756111500000|2025-08-25 08:45:00|1066.9|1065.7|1066.4|1065.2|1066.9|1065.7|1066.4|1065.2|9
1756111800000|2025-08-25 08:50:00|1066.5|1065.3|1066.5|1065.3|1066.5|1065.3|1066.2|1065|12
1756112100000|2025-08-25 08:55:00|1066.4|1065.2|1066.7|1065.5|1066.9|1065.7|1066.2|1065|36
1756112400000|2025-08-25 09:00:00|1066.6|1065.4|1066.3|1065.1|1066.6|1065.4|1066.3|1065.1|13
1756112700000|2025-08-25 09:05:00|1066.2|1065|1066.5|1065.3|1066.5|1065.3|1066.2|1065|23
1756113000000|2025-08-25 09:10:00|1066.7|1065.5|1066.6|1065.4|1066.7|1065.5|1066.5|1065.3|13
1756113300000|2025-08-25 09:15:00|1066.7|1065.5|1066.5|1065.3|1066.8|1065.6|1066.2|1065|23
1756113600000|2025-08-25 09:20:00|1066.3|1065.1|1066.3|1065.1|1066.4|1065.2|1066|1064.8|25
1756113900000|2025-08-25 09:25:00|1066.4|1065.2|1066.5|1065.3|1066.5|1065.3|1066|1064.8|21
1756114200000|2025-08-25 09:30:00|1066.7|1065.5|1067|1065.8|1067|1065.8|1066.2|1065|14
1756114500000|2025-08-25 09:35:00|1067.1|1065.9|1068|1066.8|1068.2|1067|1067.1|1065.9|98
1756114800000|2025-08-25 09:40:00|1067.8|1066.6|1068.7|1067.5|1068.9|1067.7|1067.8|1066.6|234
1756115100000|2025-08-25 09:45:00|1068.5|1067.3|1068.2|1067|1068.6|1067.4|1068.2|1067|56
1756115400000|2025-08-25 09:50:00|1067.9|1066.7|1067.2|1066|1067.9|1066.7|1067|1065.8|94
1756115700000|2025-08-25 09:55:00|1067.4|1066.2|1067.7|1066.5|1067.8|1066.6|1067.4|1066.2|18
1756116000000|2025-08-25 10:00:00|1067.5|1066.3|1068|1066.8|1068.2|1067|1067.4|1066.2|95
1756116300000|2025-08-25 10:05:00|1067.9|1066.7|1067.9|1066.7|1068|1066.8|1067.4|1066.2|303
1756116600000|2025-08-25 10:10:00|1068|1066.8|1068|1066.8|1068.4|1067.2|1067.9|1066.7|30
1756116900000|2025-08-25 10:15:00|1068.1|1066.9|1067.7|1066.5|1068.1|1066.9|1067.7|1066.5|7
1756117200000|2025-08-25 10:20:00|1067.9|1066.7|1067.7|1066.5|1067.9|1066.7|1067.7|1066.5|291
1756117500000|2025-08-25 10:25:00|||||||||34
1756117800000|2025-08-25 10:30:00|1067.4|1066.2|1067.4|1066.2|1067.6|1066.4|1067.2|1066|188
1756118100000|2025-08-25 10:35:00|1067.5|1066.3|1067.4|1066.2|1067.6|1066.4|1067.4|1066.2|14
1756118400000|2025-08-25 10:40:00|1067.3|1066.1|1067.2|1066|1067.3|1066.1|1067.2|1066|40
1756118700000|2025-08-25 10:45:00|1067.3|1066.1|1067.2|1066|1067.4|1066.2|1067.2|1066|59
1756119000000|2025-08-25 10:50:00|1067.1|1065.9|1066.9|1065.7|1067.4|1066.2|1066.9|1065.7|127
1756119300000|2025-08-25 10:55:00|1067.2|1066|1067.2|1066|1067.2|1066|1067.2|1066|3
1756119600000|2025-08-25 11:00:00|1067.4|1066.2|1067.4|1066.2|1067.5|1066.3|1066.9|1065.7|78
1756119900000|2025-08-25 11:05:00|1067.5|1066.3|1067.2|1066|1067.5|1066.3|1067.2|1066|68
1756120200000|2025-08-25 11:10:00|1067.3|1066.1|1067.2|1066|1067.5|1066.3|1067.2|1066|22
1756120500000|2025-08-25 11:15:00|1067.4|1066.2|1068.2|1067|1068.4|1067.2|1067.2|1066|353
1756120800000|2025-08-25 11:20:00|1068.4|1067.2|1067.9|1066.7|1068.4|1067.2|1067.9|1066.7|73
1756121100000|2025-08-25 11:25:00|1068.1|1066.9|1067.7|1066.5|1068.2|1067|1067.6|1066.4|85
1756121400000|2025-08-25 11:30:00|1067.8|1066.6|1067.2|1066|1068.2|1067|1067.1|1065.9|118
1756121700000|2025-08-25 11:35:00|1067.3|1066.1|1067.6|1066.4|1067.9|1066.7|1067.3|1066.1|69
1756122000000|2025-08-25 11:40:00|1067.7|1066.5|1067.3|1066.1|1067.7|1066.5|1067.2|1066|57
1756122300000|2025-08-25 11:45:00|1067.4|1066.2|1068.3|1067.1|1068.3|1067.1|1067.4|1066.2|396
1756122600000|2025-08-25 11:50:00|1068.2|1067|1068.3|1067.1|1068.6|1067.4|1068.2|1067|67
1756122900000|2025-08-25 11:55:00|1068.2|1067|1067.8|1066.6|1068.3|1067.1|1067.7|1066.5|151
1756123200000|2025-08-25 12:00:00|1068.1|1066.9|1068.3|1067.1|1068.6|1067.4|1068|1066.8|88
1756123500000|2025-08-25 12:05:00|1068.5|1067.3|1068.6|1067.4|1068.6|1067.4|1068.4|1067.2|105
1756123800000|2025-08-25 12:10:00|1068.5|1067.3|1069.8|1068.6|1070.3|1069.1|1068.5|1067.3|365
1756124100000|2025-08-25 12:15:00|1069.7|1068.5|1070.2|1069|1070.3|1069.1|1069.7|1068.5|168
1756124400000|2025-08-25 12:20:00|1070.1|1068.9|1069.8|1068.6|1070.3|1069.1|1069.7|1068.5|426
1756124700000|2025-08-25 12:25:00|1069.7|1068.5|1070.6|1069.4|1070.6|1069.4|1069.7|1068.5|293
1756125000000|2025-08-25 12:30:00|1070.7|1069.5|1069.7|1068.5|1070.7|1069.5|1069.7|1068.5|254
1756125300000|2025-08-25 12:35:00|1069.8|1068.6|1070.5|1069.3|1071.3|1070.1|1069.7|1068.5|421
1756125600000|2025-08-25 12:40:00|1070.6|1069.4|1070.2|1069|1070.6|1069.4|1069.7|1068.5|395
1756128600000|2025-08-25 13:30:00|1071.3|1070.1|1065.3|1064.1|1071.3|1070.1|1065.1|1063.9|5599
1756128900000|2025-08-25 13:35:00|1065.1|1063.9|1061.7|1060.5|1065.2|1064|1061.4|1060.2|4890
1756129200000|2025-08-25 13:40:00|1061.9|1060.7|1063.4|1062.2|1064.1|1062.9|1061.7|1060.5|2596
1756129500000|2025-08-25 13:45:00|1063.5|1062.3|1064.9|1063.7|1064.9|1063.7|1063.4|1062.2|2240
1756129800000|2025-08-25 13:50:00|1064.7|1063.5|1064.4|1063.2|1064.8|1063.6|1063.4|1062.2|1414
1756130100000|2025-08-25 13:55:00|1064.5|1063.3|1064|1062.8|1065.6|1064.4|1063.9|1062.7|1386
1756130400000|2025-08-25 14:00:00|1064.1|1062.9|1063.9|1062.7|1064.6|1063.4|1063.8|1062.6|995
1756130700000|2025-08-25 14:05:00|1063.8|1062.6|1063.1|1061.9|1063.9|1062.7|1063.1|1061.9|1156
1756131000000|2025-08-25 14:10:00|1063.2|1062|1064.7|1063.5|1064.7|1063.5|1063.2|1062|676
1756131300000|2025-08-25 14:15:00|1064.6|1063.4|1065.4|1064.2|1066.2|1065|1064.2|1063|1383
1756131600000|2025-08-25 14:20:00|1065.2|1064|1066.1|1064.9|1066.2|1065|1064.7|1063.5|995
1756131900000|2025-08-25 14:25:00|1066.2|1065|1066|1064.8|1066.6|1065.4|1065.9|1064.7|968
1756132200000|2025-08-25 14:30:00|1065.9|1064.7|1065.4|1064.2|1066.2|1065|1065.2|1064|1763
1756132500000|2025-08-25 14:35:00|1065.3|1064.1|1065.1|1063.9|1065.6|1064.4|1064.8|1063.6|785
1756132800000|2025-08-25 14:40:00|1065.2|1064|1065.1|1063.9|1065.6|1064.4|1065.1|1063.9|476
1756133100000|2025-08-25 14:45:00|1065|1063.8|1065.1|1063.9|1065.1|1063.9|1064.3|1063.1|487
1756133400000|2025-08-25 14:50:00|1065|1063.8|1063.3|1062.1|1065.1|1063.9|1063.3|1062.1|889
1756133700000|2025-08-25 14:55:00|1063.2|1062|1063.1|1061.9|1063.7|1062.5|1062.9|1061.7|850
1756134000000|2025-08-25 15:00:00|1063.3|1062.1|1062.6|1061.4|1063.5|1062.3|1062.4|1061.2|3975
1756134300000|2025-08-25 15:05:00|1062.7|1061.5|1062.7|1061.5|1062.9|1061.7|1062.2|1061|702
1756134600000|2025-08-25 15:10:00|1062.6|1061.4|1062.9|1061.7|1062.9|1061.7|1062.4|1061.2|1088
1756134900000|2025-08-25 15:15:00|1063|1061.8|1062.8|1061.6|1063.1|1061.9|1062.7|1061.5|395
1756135200000|2025-08-25 15:20:00|1062.9|1061.7|1062.8|1061.6|1063.1|1061.9|1062.7|1061.5|1203
1756135500000|2025-08-25 15:25:00|1062.9|1061.7|1062.4|1061.2|1063.1|1061.9|1062.4|1061.2|499
1756135800000|2025-08-25 15:30:00|1062.3|1061.1|1060.7|1059.5|1062.3|1061.1|1060.4|1059.2|1164
1756136100000|2025-08-25 15:35:00|1060.9|1059.7|1060.7|1059.5|1061.4|1060.2|1060.6|1059.4|501
1756136400000|2025-08-25 15:40:00|1060.6|1059.4|1061.2|1060|1061.2|1060|1060.4|1059.2|895
1756136700000|2025-08-25 15:45:00|1061.4|1060.2|1060.9|1059.7|1061.4|1060.2|1060.3|1059.1|643
1756137000000|2025-08-25 15:50:00|1060.8|1059.6|1061.1|1059.9|1061.7|1060.5|1060.8|1059.6|539
1756137300000|2025-08-25 15:55:00|1060.9|1059.7|1061.3|1060.1|1061.3|1060.1|1060.7|1059.5|988
1756137600000|2025-08-25 16:00:00|1061.6|1060.4|1061.1|1059.9|1061.6|1060.4|1060.9|1059.7|373
1756137900000|2025-08-25 16:05:00|1060.9|1059.7|1060.3|1059.1|1060.9|1059.7|1060.3|1059.1|687
1756138200000|2025-08-25 16:10:00|1060.1|1058.9|1060.1|1058.9|1060.6|1059.4|1059.6|1058.4|1861
1756138500000|2025-08-25 16:15:00|1059.9|1058.7|1059.9|1058.7|1060.1|1058.9|1059.3|1058.1|893
1756138800000|2025-08-25 16:20:00|1059.8|1058.6|1059.9|1058.7|1059.9|1058.7|1059.1|1057.9|852
1756139100000|2025-08-25 16:25:00|1059.8|1058.6|1059.4|1058.2|1059.8|1058.6|1058.9|1057.7|542
1756139400000|2025-08-25 16:30:00|1059.6|1058.4|1059.4|1058.2|1059.8|1058.6|1059.3|1058.1|325
1756139700000|2025-08-25 16:35:00|1059.3|1058.1|1058.9|1057.7|1059.3|1058.1|1058.8|1057.6|498
1756140000000|2025-08-25 16:40:00|1059.1|1057.9|1058.4|1057.2|1059.1|1057.9|1058.2|1057|869
1756140300000|2025-08-25 16:45:00|1058.5|1057.3|1058.8|1057.6|1058.9|1057.7|1057.9|1056.7|2906
1756140600000|2025-08-25 16:50:00|1058.7|1057.5|1058.1|1056.9|1058.9|1057.7|1058.1|1056.9|763
1756140900000|2025-08-25 16:55:00|1058.2|1057|1058.1|1056.9|1058.2|1057|1057.1|1055.9|959
1756141200000|2025-08-25 17:00:00|1058.2|1057|1057.4|1056.2|1058.2|1057|1057.2|1056|662
1756141500000|2025-08-25 17:05:00|1057.6|1056.4|1057.8|1056.6|1058.2|1057|1057.6|1056.4|802
1756141800000|2025-08-25 17:10:00|1057.7|1056.5|1058.1|1056.9|1058.2|1057|1057.6|1056.4|1028
1756142100000|2025-08-25 17:15:00|1058.2|1057|1057.4|1056.2|1058.3|1057.1|1057.4|1056.2|598
1756142400000|2025-08-25 17:20:00|1057.3|1056.1|1057.2|1056|1057.4|1056.2|1056.8|1055.6|705
1756142700000|2025-08-25 17:25:00|1057.1|1055.9|1056.7|1055.5|1057.2|1056|1056.3|1055.1|923
1756143000000|2025-08-25 17:30:00|1056.8|1055.6|1057.9|1056.7|1058.2|1057|1056.7|1055.5|535
1756143300000|2025-08-25 17:35:00|1057.8|1056.6|1057.2|1056|1057.8|1056.6|1057.1|1055.9|421
1756143600000|2025-08-25 17:40:00|1057.1|1055.9|1056.7|1055.5|1057.4|1056.2|1056.6|1055.4|452
1756143900000|2025-08-25 17:45:00|1056.6|1055.4|1057.1|1055.9|1057.3|1056.1|1056.4|1055.2|502
1756144200000|2025-08-25 17:50:00|1057.2|1056|1057.4|1056.2|1057.6|1056.4|1057|1055.8|1158
1756144500000|2025-08-25 17:55:00|1057.5|1056.3|1056.9|1055.7|1057.5|1056.3|1056.4|1055.2|717
1756144800000|2025-08-25 18:00:00|1056.8|1055.6|1056.4|1055.2|1057.2|1056|1056.3|1055.1|536
1756145100000|2025-08-25 18:05:00|1056.3|1055.1|1056.6|1055.4|1056.7|1055.5|1056.3|1055.1|1166
1756145400000|2025-08-25 18:10:00|1056.7|1055.5|1057.6|1056.4|1058.3|1057.1|1056.5|1055.3|2800
1756145700000|2025-08-25 18:15:00|1057.7|1056.5|1058.2|1057|1058.5|1057.3|1057.5|1056.3|1747
1756166400000|2025-08-26 00:00:00|1056.9|1055.7|1055.7|1054.5|1057.7|1056.5|1054.9|1053.7|630
1756166700000|2025-08-26 00:05:00|1055.6|1054.4|1052.9|1051.7|1055.7|1054.5|1052.1|1050.9|550
1756167000000|2025-08-26 00:10:00|1052.8|1051.6|1053.2|1052|1053.2|1052|1052.4|1051.2|238
1756167300000|2025-08-26 00:15:00|1053.4|1052.2|1052.7|1051.5|1053.9|1052.7|1052.4|1051.2|205
1756167600000|2025-08-26 00:20:00|1052.8|1051.6|1054.2|1053|1054.2|1053|1052.7|1051.5|346
1756167900000|2025-08-26 00:25:00|1054.1|1052.9|1053.4|1052.2|1054.1|1052.9|1053.4|1052.2|159
1756168200000|2025-08-26 00:30:00|1053.5|1052.3|1053.7|1052.5|1053.7|1052.5|1052.7|1051.5|152
1756168500000|2025-08-26 00:35:00|1053.8|1052.6|1053.9|1052.7|1054.1|1052.9|1053.7|1052.5|71
1756168800000|2025-08-26 00:40:00|1053.8|1052.6|1053.8|1052.6|1053.9|1052.7|1053.7|1052.5|22
1756169100000|2025-08-26 00:45:00|1053.9|1052.7|1053.7|1052.5|1053.9|1052.7|1053.6|1052.4|26
1756169400000|2025-08-26 00:50:00|1053.6|1052.4|1053.2|1052|1053.7|1052.5|1053.2|1052|45
1756169700000|2025-08-26 00:55:00|1053.3|1052.1|1054|1052.8|1054|1052.8|1053.2|1052|74
1756170000000|2025-08-26 01:00:00|1054.2|1053|1052.2|1051|1054.2|1053|1052.2|1051|1227
1756170300000|2025-08-26 01:05:00|1052.4|1051.2|1054.2|1053|1054.5|1053.3|1052|1050.8|430
1756170600000|2025-08-26 01:10:00|1054.3|1053.1|1056.4|1055.2|1056.4|1055.2|1054.2|1053|475
1756170900000|2025-08-26 01:15:00|1056.2|1055|1056.7|1055.5|1056.9|1055.7|1055.7|1054.5|657
1756171200000|2025-08-26 01:20:00|1056.6|1055.4|1056.9|1055.7|1057.4|1056.2|1056.4|1055.2|306
1756171500000|2025-08-26 01:25:00|1057.1|1055.9|1056.4|1055.2|1057.3|1056.1|1056.4|1055.2|153
1756171800000|2025-08-26 01:30:00|1056.3|1055.1|1057|1055.8|1057|1055.8|1055.6|1054.4|420
1756172100000|2025-08-26 01:35:00|1056.9|1055.7|1057.1|1055.9|1057.4|1056.2|1056.8|1055.6|319
1756172400000|2025-08-26 01:40:00|1057.2|1056|1056.9|1055.7|1057.4|1056.2|1056.6|1055.4|390
1756172700000|2025-08-26 01:45:00|1057.1|1055.9|1057.3|1056.1|1057.6|1056.4|1057.1|1055.9|130
1756173000000|2025-08-26 01:50:00|1057.4|1056.2|1056.9|1055.7|1057.4|1056.2|1056.9|1055.7|181
1756173300000|2025-08-26 01:55:00|1057.1|1055.9|1057.7|1056.5|1058.1|1056.9|1057.1|1055.9|245
1756173600000|2025-08-26 02:00:00|1058.1|1056.9|1059.6|1058.4|1059.9|1058.7|1058.1|1056.9|467
1756173900000|2025-08-26 02:05:00|1059.8|1058.6|1059.9|1058.7|1060.3|1059.1|1059.6|1058.4|342
1756174200000|2025-08-26 02:10:00|1059.7|1058.5|1058.9|1057.7|1059.7|1058.5|1058.9|1057.7|89
1756174500000|2025-08-26 02:15:00|1058.8|1057.6|1058.9|1057.7|1058.9|1057.7|1058.4|1057.2|132
1756174800000|2025-08-26 02:20:00|1059.1|1057.9|1058.1|1056.9|1059.1|1057.9|1058.1|1056.9|60
1756175100000|2025-08-26 02:25:00|1058.3|1057.1|1058.4|1057.2|1058.4|1057.2|1058.2|1057|20
1756175400000|2025-08-26 02:30:00|1058.6|1057.4|1058.6|1057.4|1058.6|1057.4|1058.3|1057.1|12
1756175700000|2025-08-26 02:35:00|1058.5|1057.3|1058.7|1057.5|1058.9|1057.7|1058.5|1057.3|60
1756176000000|2025-08-26 02:40:00|1058.8|1057.6|1060.4|1059.2|1060.4|1059.2|1058.4|1057.2|149
1756176300000|2025-08-26 02:45:00|1060.7|1059.5|1060.4|1059.2|1060.7|1059.5|1060.1|1058.9|189
1756176600000|2025-08-26 02:50:00|1060.2|1059|1060.1|1058.9|1060.2|1059|1059.9|1058.7|44
1756176900000|2025-08-26 02:55:00|1060|1058.8|1059.8|1058.6|1060|1058.8|1059.8|1058.6|29
1756177200000|2025-08-26 03:00:00|1059.9|1058.7|1059.8|1058.6|1060.1|1058.9|1059.8|1058.6|76
1756177500000|2025-08-26 03:05:00|1059.7|1058.5|1059.9|1058.7|1059.9|1058.7|1059.5|1058.3|76
1756177800000|2025-08-26 03:10:00|1059.8|1058.6|1060.2|1059|1060.2|1059|1059.7|1058.5|41
1756178100000|2025-08-26 03:15:00|1060.4|1059.2|1060.3|1059.1|1060.4|1059.2|1060.1|1058.9|34
1756178400000|2025-08-26 03:20:00|1060.2|1059|1060.1|1058.9|1060.3|1059.1|1059.9|1058.7|53
1756178700000|2025-08-26 03:25:00|1060.2|1059|1059.9|1058.7|1060.2|1059|1059.9|1058.7|22
1756179000000|2025-08-26 03:30:00|1059.8|1058.6|1060|1058.8|1060.1|1058.9|1059.6|1058.4|26
1756179300000|2025-08-26 03:35:00|1059.9|1058.7|1060.1|1058.9|1060.1|1058.9|1059.9|1058.7|7
1756179600000|2025-08-26 03:40:00|1060|1058.8|1059.6|1058.4|1060.1|1058.9|1059.5|1058.3|20
1756179900000|2025-08-26 03:45:00|1059.5|1058.3|1059.7|1058.5|1059.8|1058.6|1059.5|1058.3|15
1756180200000|2025-08-26 03:50:00|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|1059.5|1058.3|3
1756180500000|2025-08-26 03:55:00|1059.4|1058.2|1059.7|1058.5|1059.7|1058.5|1059.4|1058.2|7
1756180800000|2025-08-26 04:00:00|||||||||13
1756181100000|2025-08-26 04:05:00|1059.8|1058.6|1059.8|1058.6|1060|1058.8|1059.7|1058.5|22
1756181400000|2025-08-26 04:10:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.9|1058.7|27
1756181700000|2025-08-26 04:15:00|1059.9|1058.7|1059.8|1058.6|1060|1058.8|1059.8|1058.6|68
1756182000000|2025-08-26 04:20:00|1059.7|1058.5|1059.7|1058.5|1059.8|1058.6|1059.7|1058.5|1
1756182300000|2025-08-26 04:25:00|1059.6|1058.4|1059.8|1058.6|1059.8|1058.6|1059.6|1058.4|2
1756182600000|2025-08-26 04:30:00|1059.7|1058.5|1059.9|1058.7|1059.9|1058.7|1059.7|1058.5|21
1756182900000|2025-08-26 04:35:00|1060|1058.8|1059.8|1058.6|1060|1058.8|1059.7|1058.5|11
1756183200000|2025-08-26 04:40:00|1059.7|1058.5|1059.7|1058.5|1059.8|1058.6|1059.7|1058.5|13
1756183500000|2025-08-26 04:45:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.7|1058.5|75
1756183800000|2025-08-26 04:50:00|1060.2|1059|1060.2|1059|1060.2|1059|1060.2|1059|117
1756184100000|2025-08-26 04:55:00|||||||||52
1756184400000|2025-08-26 05:00:00|1059.8|1058.6|1060.2|1059|1060.2|1059|1059.7|1058.5|29
1756184700000|2025-08-26 05:05:00|||||||||3
1756185000000|2025-08-26 05:10:00|1060.3|1059.1|1060.5|1059.3|1060.7|1059.5|1060.3|1059.1|100
1756185300000|2025-08-26 05:15:00|1060.4|1059.2|1060.4|1059.2|1060.5|1059.3|1060.2|1059|8
1756185600000|2025-08-26 05:20:00|1060.2|1059|1060.2|1059|1060.2|1059|1060.2|1059|5
1756185900000|2025-08-26 05:25:00|1060.6|1059.4|1061.7|1060.5|1061.7|1060.5|1060.6|1059.4|246
1756186200000|2025-08-26 05:30:00|1061.5|1060.3|1062.8|1061.6|1062.9|1061.7|1061.5|1060.3|331
1756186500000|2025-08-26 05:35:00|1063|1061.8|1062.8|1061.6|1063|1061.8|1062.3|1061.1|618
1756186800000|2025-08-26 05:40:00|1062.9|1061.7|1063.1|1061.9|1063.4|1062.2|1062.8|1061.6|301
1756187100000|2025-08-26 05:45:00|1063|1061.8|1062.7|1061.5|1063.1|1061.9|1062.4|1061.2|114
1756187400000|2025-08-26 05:50:00|1062.6|1061.4|1063.7|1062.5|1064.1|1062.9|1062.5|1061.3|637
1756187700000|2025-08-26 05:55:00|1063.8|1062.6|1064.8|1063.6|1064.8|1063.6|1063.8|1062.6|745
1756188000000|2025-08-26 06:00:00|1064.7|1063.5|1064.8|1063.6|1064.9|1063.7|1064.1|1062.9|389
1756188300000|2025-08-26 06:05:00|1064.6|1063.4|1064.3|1063.1|1064.7|1063.5|1064|1062.8|378
1756188600000|2025-08-26 06:10:00|1064.2|1063|1064.6|1063.4|1064.8|1063.6|1064|1062.8|457
1756188900000|2025-08-26 06:15:00|1064.7|1063.5|1063.8|1062.6|1064.7|1063.5|1063.1|1061.9|517
1756189200000|2025-08-26 06:20:00|1063.7|1062.5|1064.5|1063.3|1064.7|1063.5|1063.3|1062.1|410
1756189500000|2025-08-26 06:25:00|1064.4|1063.2|1064.3|1063.1|1064.5|1063.3|1063.8|1062.6|144
1756189800000|2025-08-26 06:30:00|1064.2|1063|1064.4|1063.2|1064.4|1063.2|1063.8|1062.6|212
1756190100000|2025-08-26 06:35:00|1064.5|1063.3|1064.2|1063|1064.5|1063.3|1064.1|1062.9|72
1756190400000|2025-08-26 06:40:00|1064.1|1062.9|1064.2|1063|1064.9|1063.7|1064|1062.8|218
1756190700000|2025-08-26 06:45:00|1064.1|1062.9|1063.6|1062.4|1064.3|1063.1|1063.6|1062.4|57
1756191000000|2025-08-26 06:50:00|1063.7|1062.5|1063.7|1062.5|1064|1062.8|1063.1|1061.9|126
1756191300000|2025-08-26 06:55:00|1063.9|1062.7|1063.4|1062.2|1064|1062.8|1063.1|1061.9|51
1756191600000|2025-08-26 07:00:00|1063.3|1062.1|1062.9|1061.7|1063.3|1062.1|1062.3|1061.1|161
1756191900000|2025-08-26 07:05:00|1062.8|1061.6|1062.9|1061.7|1062.9|1061.7|1062.4|1061.2|98
1756192200000|2025-08-26 07:10:00|1062.7|1061.5|1064.4|1063.2|1064.4|1063.2|1062.4|1061.2|75
1756192500000|2025-08-26 07:15:00|1064.3|1063.1|1063.9|1062.7|1064.5|1063.3|1063.9|1062.7|376
1756192800000|2025-08-26 07:20:00|1064.1|1062.9|1063.9|1062.7|1064.4|1063.2|1063.8|1062.6|59
1756193100000|2025-08-26 07:25:00|1063.8|1062.6|1064.2|1063|1064.4|1063.2|1063.7|1062.5|38
1756193400000|2025-08-26 07:30:00|1064.1|1062.9|1063.7|1062.5|1064.2|1063|1063.5|1062.3|23
1756193700000|2025-08-26 07:35:00|1063.5|1062.3|1063.5|1062.3|1063.7|1062.5|1063.2|1062|137
1756194000000|2025-08-26 07:40:00|1063.6|1062.4|1063.4|1062.2|1063.7|1062.5|1063.4|1062.2|51
1756194300000|2025-08-26 07:45:00|1063.7|1062.5|1063.4|1062.2|1063.7|1062.5|1063.4|1062.2|28
1756194600000|2025-08-26 07:50:00|1063.3|1062.1|1063.1|1061.9|1063.5|1062.3|1062.9|1061.7|71
1756194900000|2025-08-26 07:55:00|1063.2|1062|1062.4|1061.2|1063.2|1062|1062.4|1061.2|193
1756195200000|2025-08-26 08:00:00|1062.2|1061|1062.4|1061.2|1062.4|1061.2|1061.9|1060.7|189
1756195500000|2025-08-26 08:05:00|1061.9|1060.7|1062.4|1061.2|1062.4|1061.2|1061.9|1060.7|105
1756195800000|2025-08-26 08:10:00|1062.3|1061.1|1062.2|1061|1062.6|1061.4|1062.1|1060.9|100
1756196100000|2025-08-26 08:15:00|1062.3|1061.1|1062.2|1061|1062.4|1061.2|1062.1|1060.9|23
1756196400000|2025-08-26 08:20:00|1062.1|1060.9|1061.9|1060.7|1062.1|1060.9|1061.2|1060|199
1756196700000|2025-08-26 08:25:00|1061.7|1060.5|1061.5|1060.3|1061.9|1060.7|1061.4|1060.2|115
1756197000000|2025-08-26 08:30:00|1061.6|1060.4|1061.7|1060.5|1061.7|1060.5|1061.5|1060.3|18
1756197300000|2025-08-26 08:35:00|1061.5|1060.3|1062.2|1061|1062.2|1061|1061.5|1060.3|160
1756197600000|2025-08-26 08:40:00|1062.3|1061.1|1062.4|1061.2|1062.4|1061.2|1062.3|1061.1|11
1756197900000|2025-08-26 08:45:00|1062.2|1061|1062.7|1061.5|1062.9|1061.7|1062.2|1061|121
1756198200000|2025-08-26 08:50:00|1062.9|1061.7|1062.7|1061.5|1062.9|1061.7|1062.4|1061.2|36
1756198500000|2025-08-26 08:55:00|1062.6|1061.4|1061.9|1060.7|1062.7|1061.5|1061.9|1060.7|86
1756198800000|2025-08-26 09:00:00|1061.8|1060.6|1061.9|1060.7|1061.9|1060.7|1061.4|1060.2|32
1756199100000|2025-08-26 09:05:00|1061.8|1060.6|1062.4|1061.2|1062.4|1061.2|1061.8|1060.6|22
1756199400000|2025-08-26 09:10:00|1062.5|1061.3|1063.1|1061.9|1063.2|1062|1062.5|1061.3|153
1756199700000|2025-08-26 09:15:00|1063.2|1062|1063.4|1062.2|1063.4|1062.2|1063.1|1061.9|36
1756200000000|2025-08-26 09:20:00|1063.7|1062.5|1063.2|1062|1063.7|1062.5|1063.1|1061.9|25
1756200300000|2025-08-26 09:25:00|1063.1|1061.9|1063.2|1062|1063.2|1062|1062.9|1061.7|35
1756200600000|2025-08-26 09:30:00|1062.9|1061.7|1063.5|1062.3|1063.7|1062.5|1062.9|1061.7|34
1756200900000|2025-08-26 09:35:00|1063.4|1062.2|1062.9|1061.7|1063.4|1062.2|1062.9|1061.7|47
1756201200000|2025-08-26 09:40:00|1063|1061.8|1063.2|1062|1063.2|1062|1062.9|1061.7|11
1756201500000|2025-08-26 09:45:00|1063.4|1062.2|1063.2|1062|1063.6|1062.4|1063.2|1062|49
1756201800000|2025-08-26 09:50:00|1063.3|1062.1|1063.9|1062.7|1064.1|1062.9|1063.3|1062.1|315
1756202100000|2025-08-26 09:55:00|1063.8|1062.6|1064.1|1062.9|1064.4|1063.2|1063.4|1062.2|112
1756202400000|2025-08-26 10:00:00|1064|1062.8|1064.2|1063|1064.2|1063|1063.7|1062.5|29
1756202700000|2025-08-26 10:05:00|1064.1|1062.9|1063.7|1062.5|1064.2|1063|1063.4|1062.2|119
1756203000000|2025-08-26 10:10:00|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|1063.4|1062.2|62
1756203300000|2025-08-26 10:15:00|1063.2|1062|1062.7|1061.5|1063.2|1062|1062.4|1061.2|128
1756203600000|2025-08-26 10:20:00|1062.6|1061.4|1062.4|1061.2|1062.7|1061.5|1062.2|1061|38
1756203900000|2025-08-26 10:25:00|1062.5|1061.3|1061.6|1060.4|1062.5|1061.3|1061.6|1060.4|47
1756204200000|2025-08-26 10:30:00|1061.7|1060.5|1062|1060.8|1062.2|1061|1061.7|1060.5|21
1756204500000|2025-08-26 10:35:00|1061.9|1060.7|1062.4|1061.2|1062.4|1061.2|1061.7|1060.5|109
1756204800000|2025-08-26 10:40:00|1062.5|1061.3|1062.4|1061.2|1062.8|1061.6|1062.4|1061.2|180
1756205100000|2025-08-26 10:45:00|1062.3|1061.1|1061.1|1059.9|1062.3|1061.1|1060.9|1059.7|77
1756205400000|2025-08-26 10:50:00|1061|1059.8|1061.6|1060.4|1061.8|1060.6|1060.9|1059.7|197
1756205700000|2025-08-26 10:55:00|1061.8|1060.6|1062.9|1061.7|1062.9|1061.7|1061.7|1060.5|558
1756206000000|2025-08-26 11:00:00|1062.8|1061.6|1063.7|1062.5|1063.7|1062.5|1062.2|1061|1377
1756206300000|2025-08-26 11:05:00|1063.8|1062.6|1064.5|1063.3|1065.3|1064.1|1063.7|1062.5|1589
1756206600000|2025-08-26 11:10:00|1064.4|1063.2|1064.1|1062.9|1064.5|1063.3|1063.9|1062.7|812
1756206900000|2025-08-26 11:15:00|1064|1062.8|1063.3|1062.1|1064|1062.8|1063.3|1062.1|704
1756207200000|2025-08-26 11:20:00|1063.2|1062|1063.6|1062.4|1063.6|1062.4|1062.8|1061.6|116
1756207500000|2025-08-26 11:25:00|1063.4|1062.2|1063.1|1061.9|1063.6|1062.4|1063.1|1061.9|69
1756207800000|2025-08-26 11:30:00|1063.3|1062.1|1063.3|1062.1|1063.4|1062.2|1062.8|1061.6|524
1756208100000|2025-08-26 11:35:00|1063.2|1062|1063.4|1062.2|1063.4|1062.2|1062.9|1061.7|27
1756208400000|2025-08-26 11:40:00|1063.3|1062.1|1063.9|1062.7|1063.9|1062.7|1062.9|1061.7|201
1756208700000|2025-08-26 11:45:00|1063.8|1062.6|1064.4|1063.2|1064.6|1063.4|1063.8|1062.6|141
1756209000000|2025-08-26 11:50:00|1064.6|1063.4|1064.1|1062.9|1064.6|1063.4|1063.8|1062.6|920
1756209300000|2025-08-26 11:55:00|1064|1062.8|1064.1|1062.9|1064.1|1062.9|1063.8|1062.6|684
1756209600000|2025-08-26 12:00:00|1064.6|1063.4|1065.3|1064.1|1065.4|1064.2|1064.3|1063.1|456
1756209900000|2025-08-26 12:05:00|1065.4|1064.2|1065.1|1063.9|1065.8|1064.6|1065.1|1063.9|524
1756210200000|2025-08-26 12:10:00|1065.3|1064.1|1064.6|1063.4|1065.6|1064.4|1064.6|1063.4|367
1756210500000|2025-08-26 12:15:00|1064.5|1063.3|1063.5|1062.3|1064.5|1063.3|1063.4|1062.2|597
1756210800000|2025-08-26 12:20:00|1063.6|1062.4|1064.4|1063.2|1064.4|1063.2|1063.5|1062.3|106
1756211100000|2025-08-26 12:25:00|1064.3|1063.1|1064|1062.8|1064.3|1063.1|1063.6|1062.4|328
1756211400000|2025-08-26 12:30:00|1063.9|1062.7|1063.9|1062.7|1064.3|1063.1|1063.6|1062.4|114
1756211700000|2025-08-26 12:35:00|1064|1062.8|1063.3|1062.1|1064.1|1062.9|1063.3|1062.1|265
1756212000000|2025-08-26 12:40:00|1063.4|1062.2|1064|1062.8|1064.1|1062.9|1063.3|1062.1|321
1756215000000|2025-08-26 13:30:00|1063.5|1062.3|1061.1|1059.9|1065.1|1063.9|1061.1|1059.9|3994
1756215300000|2025-08-26 13:35:00|1061.3|1060.1|1059|1057.8|1061.6|1060.4|1058.9|1057.7|1608
1756215600000|2025-08-26 13:40:00|1059.1|1057.9|1057.7|1056.5|1059.1|1057.9|1057.1|1055.9|2146
1756215900000|2025-08-26 13:45:00|1057.6|1056.4|1056.5|1055.3|1059.2|1058|1056.5|1055.3|1681
1756216200000|2025-08-26 13:50:00|1056.7|1055.5|1056|1054.8|1057.3|1056.1|1055.6|1054.4|2097
1756216500000|2025-08-26 13:55:00|1056.1|1054.9|1055.8|1054.6|1056.5|1055.3|1055.2|1054|655
1756216800000|2025-08-26 14:00:00|1055.7|1054.5|1056.1|1054.9|1056.3|1055.1|1054.9|1053.7|1060
1756217100000|2025-08-26 14:05:00|1055.7|1054.5|1055.1|1053.9|1056|1054.8|1054.8|1053.6|751
1756217400000|2025-08-26 14:10:00|1055|1053.8|1055.4|1054.2|1055.5|1054.3|1054.8|1053.6|629
1756217700000|2025-08-26 14:15:00|1055.5|1054.3|1057|1055.8|1057|1055.8|1054.8|1053.6|1251
1756218000000|2025-08-26 14:20:00|1056.8|1055.6|1057.9|1056.7|1058.2|1057|1056.7|1055.5|1515
1756218300000|2025-08-26 14:25:00|1058|1056.8|1058.1|1056.9|1058.3|1057.1|1057|1055.8|1455
1756218600000|2025-08-26 14:30:00|1058|1056.8|1057.1|1055.9|1058.1|1056.9|1056.6|1055.4|994
1756218900000|2025-08-26 14:35:00|1056.8|1055.6|1057.1|1055.9|1057.3|1056.1|1056.3|1055.1|840
1756219200000|2025-08-26 14:40:00|1057|1055.8|1059.2|1058|1059.4|1058.2|1056.7|1055.5|1031
1756219500000|2025-08-26 14:45:00|1059.5|1058.3|1059.2|1058|1061.1|1059.9|1059|1057.8|2335
1756219800000|2025-08-26 14:50:00|1059.1|1057.9|1059.9|1058.7|1060.3|1059.1|1058.9|1057.7|851
1756220100000|2025-08-26 14:55:00|1059.8|1058.6|1057.8|1056.6|1059.9|1058.7|1057.7|1056.5|787
1756220400000|2025-08-26 15:00:00|1057.9|1056.7|1058.6|1057.4|1059|1057.8|1057.5|1056.3|874
1756220700000|2025-08-26 15:05:00|1058.7|1057.5|1058.3|1057.1|1059|1057.8|1057.9|1056.7|472
1756221000000|2025-08-26 15:10:00|1058.2|1057|1057.5|1056.3|1058.3|1057.1|1057.5|1056.3|537
1756221300000|2025-08-26 15:15:00|1057.6|1056.4|1058.2|1057|1058.2|1057|1057.6|1056.4|358
1756221600000|2025-08-26 15:20:00|1058.1|1056.9|1057.1|1055.9|1058.5|1057.3|1057.1|1055.9|488
1756221900000|2025-08-26 15:25:00|1057|1055.8|1056.3|1055.1|1057|1055.8|1056.2|1055|660
1756222200000|2025-08-26 15:30:00|1056.4|1055.2|1055.9|1054.7|1056.4|1055.2|1055.5|1054.3|560
1756222500000|2025-08-26 15:35:00|1055.8|1054.6|1058.2|1057|1058.2|1057|1055.8|1054.6|625
1756222800000|2025-08-26 15:40:00|1058.1|1056.9|1057.3|1056.1|1058.1|1056.9|1056.3|1055.1|315
1756223100000|2025-08-26 15:45:00|1057.4|1056.2|1057|1055.8|1057.5|1056.3|1056.7|1055.5|502
1756223400000|2025-08-26 15:50:00|1056.7|1055.5|1057.7|1056.5|1057.7|1056.5|1056.5|1055.3|493
1756223700000|2025-08-26 15:55:00|1057.9|1056.7|1057.9|1056.7|1058.6|1057.4|1057.9|1056.7|455
1756224000000|2025-08-26 16:00:00|1058|1056.8|1057|1055.8|1058|1056.8|1056.7|1055.5|484
1756224300000|2025-08-26 16:05:00|1056.9|1055.7|1057.5|1056.3|1057.5|1056.3|1056.9|1055.7|204
1756224600000|2025-08-26 16:10:00|1057.2|1056|1057.5|1056.3|1057.5|1056.3|1056.7|1055.5|241
1756224900000|2025-08-26 16:15:00|1057.6|1056.4|1057.2|1056|1057.7|1056.5|1057|1055.8|265
1756225200000|2025-08-26 16:20:00|1057|1055.8|1056.9|1055.7|1057|1055.8|1056.5|1055.3|442
1756225500000|2025-08-26 16:25:00|1056.8|1055.6|1057.7|1056.5|1057.7|1056.5|1056.7|1055.5|333
1756225800000|2025-08-26 16:30:00|1057.6|1056.4|1058|1056.8|1058.2|1057|1057.2|1056|517
1756226100000|2025-08-26 16:35:00|1057.9|1056.7|1057.7|1056.5|1057.9|1056.7|1057.5|1056.3|371
1756226400000|2025-08-26 16:40:00|1057.9|1056.7|1058.7|1057.5|1058.7|1057.5|1057.5|1056.3|430
1756226700000|2025-08-26 16:45:00|1058.8|1057.6|1058.9|1057.7|1059.2|1058|1058.5|1057.3|392
1756227000000|2025-08-26 16:50:00|1059|1057.8|1059.2|1058|1059.2|1058|1058.7|1057.5|486
1756227300000|2025-08-26 16:55:00|1059.1|1057.9|1058.9|1057.7|1059.2|1058|1058.7|1057.5|300
1756227600000|2025-08-26 17:00:00|1059|1057.8|1058|1056.8|1059|1057.8|1058|1056.8|590
1756227900000|2025-08-26 17:05:00|1057.9|1056.7|1058.4|1057.2|1058.4|1057.2|1057.7|1056.5|257
1756228200000|2025-08-26 17:10:00|1058.5|1057.3|1059.2|1058|1059.2|1058|1058.5|1057.3|360
1756228500000|2025-08-26 17:15:00|1059|1057.8|1058.2|1057|1059.2|1058|1058.2|1057|356
1756228800000|2025-08-26 17:20:00|1058.5|1057.3|1058.5|1057.3|1058.7|1057.5|1058.4|1057.2|174
1756229100000|2025-08-26 17:25:00|1058.4|1057.2|1058.7|1057.5|1059|1057.8|1058.1|1056.9|431
1756229400000|2025-08-26 17:30:00|1058.9|1057.7|1059.2|1058|1059.2|1058|1058.5|1057.3|298
1756229700000|2025-08-26 17:35:00|1059|1057.8|1060|1058.8|1060|1058.8|1059|1057.8|286
1756230000000|2025-08-26 17:40:00|1059.9|1058.7|1059.7|1058.5|1059.9|1058.7|1059.2|1058|858
1756230300000|2025-08-26 17:45:00|1059.6|1058.4|1059|1057.8|1059.6|1058.4|1058.7|1057.5|313
1756230600000|2025-08-26 17:50:00|1058.9|1057.7|1059.5|1058.3|1059.5|1058.3|1058.7|1057.5|934
1756230900000|2025-08-26 17:55:00|1059.4|1058.2|1059|1057.8|1059.5|1058.3|1058.9|1057.7|823
1756231200000|2025-08-26 18:00:00|1058.9|1057.7|1059.4|1058.2|1059.5|1058.3|1058.6|1057.4|823
1756231500000|2025-08-26 18:05:00|1059.3|1058.1|1059.1|1057.9|1059.4|1058.2|1058.7|1057.5|1041
1756231800000|2025-08-26 18:10:00|1059.2|1058|1060|1058.8|1060.2|1059|1058.7|1057.5|2151
1756232100000|2025-08-26 18:15:00|1060.1|1058.9|1059.2|1058|1060.2|1059|1059.2|1058|1481
1756252800000|2025-08-27 00:00:00|1060.7|1059.5|1061.4|1060.2|1061.6|1060.4|1059.9|1058.7|1711
1756253100000|2025-08-27 00:05:00|1061.3|1060.1|1063.1|1061.9|1063.2|1062|1061.3|1060.1|505
1756253400000|2025-08-27 00:10:00|1062.8|1061.6|1062.5|1061.3|1063.8|1062.6|1062.5|1061.3|410
1756253700000|2025-08-27 00:15:00|1062.7|1061.5|1062.5|1061.3|1063|1061.8|1062.5|1061.3|46
1756254000000|2025-08-27 00:20:00|1062.6|1061.4|1062.6|1061.4|1062.9|1061.7|1062.5|1061.3|240
1756254300000|2025-08-27 00:25:00|1062.7|1061.5|1063|1061.8|1063|1061.8|1062.6|1061.4|75
1756254600000|2025-08-27 00:30:00|1062.8|1061.6|1063|1061.8|1063.1|1061.9|1062.8|1061.6|107
1756254900000|2025-08-27 00:35:00|1062.8|1061.6|1062.9|1061.7|1063|1061.8|1062.6|1061.4|115
1756255200000|2025-08-27 00:40:00|1062.8|1061.6|1062.6|1061.4|1062.9|1061.7|1062.5|1061.3|82
1756255500000|2025-08-27 00:45:00|1062.7|1061.5|1062.6|1061.4|1062.8|1061.6|1062.5|1061.3|111
1756255800000|2025-08-27 00:50:00|1062.7|1061.5|1062.6|1061.4|1062.7|1061.5|1062.5|1061.3|30
1756256100000|2025-08-27 00:55:00|1062.7|1061.5|1062.6|1061.4|1062.9|1061.7|1062.5|1061.3|66
1756256400000|2025-08-27 01:00:00|1062.2|1061|1061.8|1060.6|1062.6|1061.4|1061.7|1060.5|156
1756256700000|2025-08-27 01:05:00|1061.9|1060.7|1061.4|1060.2|1061.9|1060.7|1061.1|1059.9|176
1756257000000|2025-08-27 01:10:00|1061.3|1060.1|1061.4|1060.2|1061.7|1060.5|1061.3|1060.1|23
1756257300000|2025-08-27 01:15:00|1061.5|1060.3|1061.4|1060.2|1061.9|1060.7|1061.4|1060.2|57
1756257600000|2025-08-27 01:20:00|1061.2|1060|1061.3|1060.1|1061.3|1060.1|1061.2|1060|66
1756257900000|2025-08-27 01:25:00|1061.4|1060.2|1060.7|1059.5|1061.4|1060.2|1060.7|1059.5|62
1756258200000|2025-08-27 01:30:00|1061.1|1059.9|1060.2|1059|1061.4|1060.2|1060.1|1058.9|178
1756258500000|2025-08-27 01:35:00|1060.1|1058.9|1059.9|1058.7|1060.2|1059|1059.9|1058.7|40
1756258800000|2025-08-27 01:40:00|1059.7|1058.5|1059.4|1058.2|1059.9|1058.7|1059.3|1058.1|92
1756259100000|2025-08-27 01:45:00|1059.3|1058.1|1058.7|1057.5|1059.3|1058.1|1058.7|1057.5|39
1756259400000|2025-08-27 01:50:00|1058.8|1057.6|1058.9|1057.7|1058.9|1057.7|1058.7|1057.5|49
1756259700000|2025-08-27 01:55:00|1058.8|1057.6|1058.7|1057.5|1058.9|1057.7|1058.7|1057.5|24
1756260000000|2025-08-27 02:00:00|1058.8|1057.6|1058.5|1057.3|1058.8|1057.6|1058.4|1057.2|54
1756260300000|2025-08-27 02:05:00|1058.4|1057.2|1058.2|1057|1058.7|1057.5|1057.9|1056.7|114
1756260600000|2025-08-27 02:10:00|1058.1|1056.9|1057.9|1056.7|1058.1|1056.9|1057.9|1056.7|47
1756260900000|2025-08-27 02:15:00|1058|1056.8|1057.9|1056.7|1058.2|1057|1057.8|1056.6|29
1756261200000|2025-08-27 02:20:00|1058.2|1057|1058.2|1057|1058.2|1057|1058.1|1056.9|37
1756261500000|2025-08-27 02:25:00|1058.1|1056.9|1058|1056.8|1058.1|1056.9|1057.9|1056.7|27
1756261800000|2025-08-27 02:30:00|1057.9|1056.7|1057.9|1056.7|1058.2|1057|1057.9|1056.7|41
1756262100000|2025-08-27 02:35:00|1058.2|1057|1058.6|1057.4|1058.8|1057.6|1058.2|1057|81
1756262400000|2025-08-27 02:40:00|1058.5|1057.3|1058.9|1057.7|1059.2|1058|1058.4|1057.2|299
1756262700000|2025-08-27 02:45:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.5|1057.3|158
1756263000000|2025-08-27 02:50:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1059|1057.8|28
1756263300000|2025-08-27 02:55:00|1059.4|1058.2|1059.4|1058.2|1059.6|1058.4|1059.2|1058|63
1756263600000|2025-08-27 03:00:00|1059.5|1058.3|1059.7|1058.5|1059.9|1058.7|1059.4|1058.2|56
1756263900000|2025-08-27 03:05:00|1059.8|1058.6|1059.4|1058.2|1059.9|1058.7|1059.4|1058.2|21
1756264200000|2025-08-27 03:10:00|1059.7|1058.5|1059.9|1058.7|1059.9|1058.7|1059.6|1058.4|19
1756264500000|2025-08-27 03:15:00|1059.8|1058.6|1059.4|1058.2|1059.9|1058.7|1059.4|1058.2|51
1756264800000|2025-08-27 03:20:00|1059.5|1058.3|1059.4|1058.2|1059.7|1058.5|1059.4|1058.2|45
1756265100000|2025-08-27 03:25:00|1059.6|1058.4|1059.7|1058.5|1059.9|1058.7|1059.5|1058.3|10
1756265400000|2025-08-27 03:30:00|1059.6|1058.4|1059.4|1058.2|1059.6|1058.4|1059.4|1058.2|3
1756265700000|2025-08-27 03:35:00|1059.7|1058.5|1059.7|1058.5|1059.7|1058.5|1059.7|1058.5|4
1756266000000|2025-08-27 03:40:00|1059.8|1058.6|1059.9|1058.7|1059.9|1058.7|1059.8|1058.6|11
1756266300000|2025-08-27 03:45:00|1060.1|1058.9|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|179
1756266600000|2025-08-27 03:50:00|1060.3|1059.1|1060.6|1059.4|1060.6|1059.4|1060.1|1058.9|116
1756266900000|2025-08-27 03:55:00|||||||||9
1756267200000|2025-08-27 04:00:00|1060.3|1059.1|1060.4|1059.2|1060.4|1059.2|1060.3|1059.1|67
1756267500000|2025-08-27 04:05:00|||||||||32
1756267800000|2025-08-27 04:10:00|1060.6|1059.4|1060.6|1059.4|1060.7|1059.5|1060.6|1059.4|10
1756268100000|2025-08-27 04:15:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|26
1756268400000|2025-08-27 04:20:00|1061.1|1059.9|1060.9|1059.7|1061.1|1059.9|1060.9|1059.7|26
1756268700000|2025-08-27 04:25:00|1060.8|1059.6|1061.1|1059.9|1061.1|1059.9|1060.8|1059.6|150
1756269000000|2025-08-27 04:30:00|1060.9|1059.7|1060.8|1059.6|1061|1059.8|1060.8|1059.6|21
1756269300000|2025-08-27 04:35:00|||||||||11
1756269600000|2025-08-27 04:40:00|||||||||3
1756269900000|2025-08-27 04:45:00|1060.9|1059.7|1060.9|1059.7|1060.9|1059.7|1060.9|1059.7|5
1756270200000|2025-08-27 04:50:00|||||||||2
1756270500000|2025-08-27 04:55:00|1060.8|1059.6|1060.4|1059.2|1060.8|1059.6|1060.4|1059.2|8
1756270800000|2025-08-27 05:00:00|1060.2|1059|1059.9|1058.7|1060.2|1059|1059.9|1058.7|25
1756271100000|2025-08-27 05:05:00|1060.1|1058.9|1060|1058.8|1060.1|1058.9|1059.9|1058.7|16
1756271400000|2025-08-27 05:10:00|1060.1|1058.9|1059.9|1058.7|1060.1|1058.9|1059.9|1058.7|7
1756271700000|2025-08-27 05:15:00|1060.1|1058.9|1060.4|1059.2|1060.4|1059.2|1060|1058.8|59
1756272000000|2025-08-27 05:20:00|1060.3|1059.1|1060.4|1059.2|1060.4|1059.2|1060.2|1059|15
1756272300000|2025-08-27 05:25:00|||||||||32
1756272600000|2025-08-27 05:30:00|1060.5|1059.3|1060.1|1058.9|1060.5|1059.3|1060|1058.8|20
1756272900000|2025-08-27 05:35:00|1060|1058.8|1059.9|1058.7|1060.3|1059.1|1059.9|1058.7|24
1756273200000|2025-08-27 05:40:00|1059.8|1058.6|1059.8|1058.6|1059.9|1058.7|1059.8|1058.6|22
1756273500000|2025-08-27 05:45:00|1059.7|1058.5|1059.4|1058.2|1059.7|1058.5|1059.3|1058.1|35
1756273800000|2025-08-27 05:50:00|1059.3|1058.1|1058.9|1057.7|1059.4|1058.2|1058.9|1057.7|62
1756274100000|2025-08-27 05:55:00|1059.1|1057.9|1058.9|1057.7|1059.2|1058|1058.8|1057.6|19
1756274400000|2025-08-27 06:00:00|1058.8|1057.6|1059.1|1057.9|1059.3|1058.1|1058.8|1057.6|27
1756274700000|2025-08-27 06:05:00|1059.2|1058|1058.9|1057.7|1059.3|1058.1|1058.9|1057.7|4
1756275000000|2025-08-27 06:10:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.7|1057.5|11
1756275300000|2025-08-27 06:15:00|1058.7|1057.5|1058.6|1057.4|1059|1057.8|1058.4|1057.2|36
1756275600000|2025-08-27 06:20:00|1058.4|1057.2|1058.4|1057.2|1058.7|1057.5|1058.4|1057.2|18
1756275900000|2025-08-27 06:25:00|1058.3|1057.1|1057.8|1056.6|1058.3|1057.1|1057.5|1056.3|118
1756276200000|2025-08-27 06:30:00|1057.7|1056.5|1058.9|1057.7|1058.9|1057.7|1057.7|1056.5|103
1756276500000|2025-08-27 06:35:00|1058.8|1057.6|1058.5|1057.3|1058.8|1057.6|1058.5|1057.3|17
1756276800000|2025-08-27 06:40:00|1058.4|1057.2|1057.9|1056.7|1058.6|1057.4|1057.9|1056.7|92
1756277100000|2025-08-27 06:45:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.3|1056.1|157
1756277400000|2025-08-27 06:50:00|1058.1|1056.9|1057.6|1056.4|1058.1|1056.9|1057.6|1056.4|153
1756277700000|2025-08-27 06:55:00|1057.5|1056.3|1058.6|1057.4|1058.6|1057.4|1057.3|1056.1|299
1756278000000|2025-08-27 07:00:00|1058.5|1057.3|1058.5|1057.3|1058.6|1057.4|1058.3|1057.1|52
1756278300000|2025-08-27 07:05:00|1058.6|1057.4|1059.3|1058.1|1059.6|1058.4|1058.4|1057.2|57
1756278600000|2025-08-27 07:10:00|1059.4|1058.2|1058.7|1057.5|1059.4|1058.2|1058.7|1057.5|51
1756278900000|2025-08-27 07:15:00|1058.6|1057.4|1059.3|1058.1|1059.3|1058.1|1058.3|1057.1|103
1756279200000|2025-08-27 07:20:00|1059.5|1058.3|1058.8|1057.6|1059.5|1058.3|1058.8|1057.6|38
1756279500000|2025-08-27 07:25:00|1058.9|1057.7|1058.8|1057.6|1059.1|1057.9|1058.8|1057.6|54
1756279800000|2025-08-27 07:30:00|1058.7|1057.5|1058.6|1057.4|1058.8|1057.6|1058.3|1057.1|42
1756280100000|2025-08-27 07:35:00|1058.7|1057.5|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|61
1756280400000|2025-08-27 07:40:00|1058.9|1057.7|1058.8|1057.6|1058.9|1057.7|1058.6|1057.4|41
1756280700000|2025-08-27 07:45:00|1058.9|1057.7|1059.1|1057.9|1059.1|1057.9|1058.9|1057.7|15
1756281000000|2025-08-27 07:50:00|1059|1057.8|1059.1|1057.9|1059.1|1057.9|1058.8|1057.6|71
1756281300000|2025-08-27 07:55:00|1059.3|1058.1|1059.1|1057.9|1059.3|1058.1|1059.1|1057.9|6
1756281600000|2025-08-27 08:00:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.8|1057.6|61
1756281900000|2025-08-27 08:05:00|1058.8|1057.6|1059.1|1057.9|1059.3|1058.1|1058.8|1057.6|53
1756282200000|2025-08-27 08:10:00|1059|1057.8|1059|1057.8|1059.2|1058|1058.9|1057.7|25
1756282500000|2025-08-27 08:15:00|1059.1|1057.9|1060.8|1059.6|1061|1059.8|1059.1|1057.9|84
1756282800000|2025-08-27 08:20:00|1060.6|1059.4|1061.5|1060.3|1061.7|1060.5|1060.6|1059.4|266
1756283100000|2025-08-27 08:25:00|1061.6|1060.4|1061.9|1060.7|1062|1060.8|1061.5|1060.3|107
1756283400000|2025-08-27 08:30:00|1062|1060.8|1061.6|1060.4|1062|1060.8|1061.3|1060.1|99
1756283700000|2025-08-27 08:35:00|1061.5|1060.3|1061.4|1060.2|1061.8|1060.6|1061.3|1060.1|164
1756284000000|2025-08-27 08:40:00|1061.3|1060.1|1061|1059.8|1061.3|1060.1|1060.9|1059.7|19
1756284300000|2025-08-27 08:45:00|1060.7|1059.5|1060.6|1059.4|1061|1059.8|1060.3|1059.1|25
1756284600000|2025-08-27 08:50:00|1060.7|1059.5|1059.8|1058.6|1060.7|1059.5|1059.5|1058.3|59
1756284900000|2025-08-27 08:55:00|1059.9|1058.7|1060.5|1059.3|1060.7|1059.5|1059.8|1058.6|77
1756285200000|2025-08-27 09:00:00|1060.7|1059.5|1060.8|1059.6|1061|1059.8|1060.7|1059.5|32
1756285500000|2025-08-27 09:05:00|1060.6|1059.4|1060.5|1059.3|1060.7|1059.5|1060.3|1059.1|32
1756285800000|2025-08-27 09:10:00|1060.6|1059.4|1060.2|1059|1060.7|1059.5|1060.2|1059|67
1756286100000|2025-08-27 09:15:00|1060|1058.8|1060.2|1059|1060.2|1059|1060|1058.8|22
1756286400000|2025-08-27 09:20:00|1060|1058.8|1060.8|1059.6|1060.8|1059.6|1060|1058.8|107
1756286700000|2025-08-27 09:25:00|1060.9|1059.7|1061.7|1060.5|1062|1060.8|1060.9|1059.7|225
1756287000000|2025-08-27 09:30:00|1061.6|1060.4|1061.2|1060|1061.6|1060.4|1061|1059.8|26
1756287300000|2025-08-27 09:35:00|1061.1|1059.9|1060.8|1059.6|1061.2|1060|1060.7|1059.5|28
1756287600000|2025-08-27 09:40:00|1060.7|1059.5|1060.9|1059.7|1061|1059.8|1060.7|1059.5|23
1756287900000|2025-08-27 09:45:00|1060.8|1059.6|1061.8|1060.6|1061.9|1060.7|1060.7|1059.5|94
1756288200000|2025-08-27 09:50:00|1061.7|1060.5|1061.7|1060.5|1061.9|1060.7|1061.6|1060.4|46
1756288500000|2025-08-27 09:55:00|1061.6|1060.4|1061.6|1060.4|1061.9|1060.7|1061.6|1060.4|65
1756288800000|2025-08-27 10:00:00|1062.3|1061.1|1062.3|1061.1|1062.3|1061.1|1061.9|1060.7|69
1756289100000|2025-08-27 10:05:00|1062.6|1061.4|1062.7|1061.5|1062.7|1061.5|1062.2|1061|115
1756289400000|2025-08-27 10:10:00|1062.8|1061.6|1063.4|1062.2|1063.7|1062.5|1062.6|1061.4|188
1756289700000|2025-08-27 10:15:00|1063.5|1062.3|1063|1061.8|1063.5|1062.3|1062.8|1061.6|27
1756290000000|2025-08-27 10:20:00|1062.9|1061.7|1062.6|1061.4|1062.9|1061.7|1062.1|1060.9|75
1756290300000|2025-08-27 10:25:00|1062.7|1061.5|1062.6|1061.4|1062.7|1061.5|1062.4|1061.2|35
1756290600000|2025-08-27 10:30:00|1062.7|1061.5|1063.1|1061.9|1063.3|1062.1|1062.6|1061.4|98
1756290900000|2025-08-27 10:35:00|1063|1061.8|1062.5|1061.3|1063.1|1061.9|1062.4|1061.2|28
1756291200000|2025-08-27 10:40:00|1062.4|1061.2|1062.4|1061.2|1062.8|1061.6|1062.3|1061.1|29
1756291500000|2025-08-27 10:45:00|1062.2|1061|1062.1|1060.9|1062.4|1061.2|1061.9|1060.7|36
1756291800000|2025-08-27 10:50:00|1062|1060.8|1062|1060.8|1062.1|1060.9|1061.7|1060.5|54
1756292100000|2025-08-27 10:55:00|1062.2|1061|1062.2|1061|1062.4|1061.2|1062.1|1060.9|17
1756292400000|2025-08-27 11:00:00|1062|1060.8|1061.9|1060.7|1062|1060.8|1061.6|1060.4|31
1756292700000|2025-08-27 11:05:00|1062.1|1060.9|1062|1060.8|1062.4|1061.2|1062|1060.8|26
1756293000000|2025-08-27 11:10:00|1061.9|1060.7|1062.2|1061|1062.2|1061|1061.9|1060.7|80
1756293300000|2025-08-27 11:15:00|1062.1|1060.9|1062.9|1061.7|1062.9|1061.7|1062.1|1060.9|289
1756293600000|2025-08-27 11:20:00|1063.1|1061.9|1063.1|1061.9|1063.1|1061.9|1063.1|1061.9|71
1756293900000|2025-08-27 11:25:00|1063.2|1062|1062.9|1061.7|1063.3|1062.1|1062.9|1061.7|95
1756294200000|2025-08-27 11:30:00|1063|1061.8|1062.9|1061.7|1063.4|1062.2|1062.9|1061.7|172
1756294500000|2025-08-27 11:35:00|1062.7|1061.5|1062.3|1061.1|1063.1|1061.9|1062.3|1061.1|122
1756294800000|2025-08-27 11:40:00|1062.4|1061.2|1061.8|1060.6|1062.4|1061.2|1061.5|1060.3|152
1756295100000|2025-08-27 11:45:00|1061.7|1060.5|1062|1060.8|1062.1|1060.9|1061.3|1060.1|61
1756295400000|2025-08-27 11:50:00|1061.9|1060.7|1061.4|1060.2|1061.9|1060.7|1061.2|1060|170
1756295700000|2025-08-27 11:55:00|1061.3|1060.1|1059.8|1058.6|1061.3|1060.1|1059.6|1058.4|869
1756296000000|2025-08-27 12:00:00|1059.7|1058.5|1060|1058.8|1060.8|1059.6|1059.7|1058.5|299
1756296300000|2025-08-27 12:05:00|1059.9|1058.7|1059.9|1058.7|1060|1058.8|1059.1|1057.9|452
1756296600000|2025-08-27 12:10:00|1060|1058.8|1059.7|1058.5|1060|1058.8|1059.6|1058.4|78
1756296900000|2025-08-27 12:15:00|1060|1058.8|1060.7|1059.5|1060.8|1059.6|1059.5|1058.3|206
1756297200000|2025-08-27 12:20:00|1060.6|1059.4|1059.7|1058.5|1060.9|1059.7|1059.7|1058.5|768
1756297500000|2025-08-27 12:25:00|1059.5|1058.3|1059.5|1058.3|1059.8|1058.6|1059.2|1058|339
1756297800000|2025-08-27 12:30:00|1059.6|1058.4|1058.7|1057.5|1059.8|1058.6|1058.4|1057.2|502
1756298100000|2025-08-27 12:35:00|1058.6|1057.4|1058.3|1057.1|1059.1|1057.9|1058.3|1057.1|397
1756298400000|2025-08-27 12:40:00|1058.2|1057|1059|1057.8|1059.1|1057.9|1058.1|1056.9|460
1756301400000|2025-08-27 13:30:00|1059.1|1057.9|1055.4|1054.2|1059.4|1058.2|1054.6|1053.4|3177
1756301700000|2025-08-27 13:35:00|1055.2|1054|1055.7|1054.5|1056.6|1055.4|1054.6|1053.4|906
1756302000000|2025-08-27 13:40:00|1055.6|1054.4|1055.9|1054.7|1057.2|1056|1055.5|1054.3|1056
1756302300000|2025-08-27 13:45:00|1056.1|1054.9|1057.9|1056.7|1057.9|1056.7|1056.1|1054.9|870
1756302600000|2025-08-27 13:50:00|1058.1|1056.9|1059.1|1057.9|1059.4|1058.2|1057.9|1056.7|1057
1756302900000|2025-08-27 13:55:00|1058.9|1057.7|1057|1055.8|1058.9|1057.7|1056.9|1055.7|606
1756303200000|2025-08-27 14:00:00|1057.1|1055.9|1055.6|1054.4|1057.1|1055.9|1055.6|1054.4|689
1756303500000|2025-08-27 14:05:00|1055.7|1054.5|1056.1|1054.9|1056.4|1055.2|1055.4|1054.2|728
1756303800000|2025-08-27 14:10:00|1056.2|1055|1057.7|1056.5|1058.2|1057|1055.9|1054.7|824
1756304100000|2025-08-27 14:15:00|1057.6|1056.4|1057.5|1056.3|1057.9|1056.7|1056.4|1055.2|438
1756304400000|2025-08-27 14:20:00|1057.6|1056.4|1057.6|1056.4|1058.6|1057.4|1057|1055.8|739
1756304700000|2025-08-27 14:25:00|1057.4|1056.2|1057.7|1056.5|1057.7|1056.5|1057.1|1055.9|346
1756305000000|2025-08-27 14:30:00|1057.6|1056.4|1057.6|1056.4|1058.2|1057|1057.1|1055.9|405
1756305300000|2025-08-27 14:35:00|1057.5|1056.3|1057.8|1056.6|1058.3|1057.1|1057.4|1056.2|367
1756305600000|2025-08-27 14:40:00|1057.9|1056.7|1057.6|1056.4|1058.1|1056.9|1057.4|1056.2|228
1756305900000|2025-08-27 14:45:00|1057.9|1056.7|1057.8|1056.6|1059.2|1058|1057.7|1056.5|984
1756306200000|2025-08-27 14:50:00|1057.6|1056.4|1058.6|1057.4|1058.7|1057.5|1056.8|1055.6|772
1756306500000|2025-08-27 14:55:00|1058.5|1057.3|1059.2|1058|1059.4|1058.2|1058.2|1057|476
1756306800000|2025-08-27 15:00:00|1059.3|1058.1|1059.6|1058.4|1059.8|1058.6|1059.1|1057.9|687
1756307100000|2025-08-27 15:05:00|1059.7|1058.5|1058.9|1057.7|1059.8|1058.6|1058.1|1056.9|708
1756307400000|2025-08-27 15:10:00|1059.1|1057.9|1058.9|1057.7|1059.2|1058|1058.1|1056.9|353
1756307700000|2025-08-27 15:15:00|1058.6|1057.4|1058.1|1056.9|1058.9|1057.7|1058|1056.8|453
1756308000000|2025-08-27 15:20:00|1058.2|1057|1060.8|1059.6|1060.9|1059.7|1058|1056.8|1007
1756308300000|2025-08-27 15:25:00|1060.7|1059.5|1061.6|1060.4|1062.1|1060.9|1060.6|1059.4|785
1756308600000|2025-08-27 15:30:00|1061.7|1060.5|1062.2|1061|1063.5|1062.3|1061.6|1060.4|895
1756308900000|2025-08-27 15:35:00|1062.3|1061.1|1061.1|1059.9|1062.9|1061.7|1061.1|1059.9|416
1756309200000|2025-08-27 15:40:00|1061.2|1060|1061.6|1060.4|1061.7|1060.5|1060.9|1059.7|354
1756309500000|2025-08-27 15:45:00|1061.8|1060.6|1061.7|1060.5|1062.1|1060.9|1061.4|1060.2|394
1756309800000|2025-08-27 15:50:00|1061.9|1060.7|1061.9|1060.7|1062.4|1061.2|1061.6|1060.4|405
1756310100000|2025-08-27 15:55:00|1061.6|1060.4|1061.6|1060.4|1061.8|1060.6|1060.9|1059.7|794
1756310400000|2025-08-27 16:00:00|1061.7|1060.5|1062.1|1060.9|1062.8|1061.6|1061.7|1060.5|579
1756310700000|2025-08-27 16:05:00|1062.2|1061|1062.6|1061.4|1062.6|1061.4|1061.9|1060.7|457
1756311000000|2025-08-27 16:10:00|1062.4|1061.2|1062.6|1061.4|1063.1|1061.9|1062.4|1061.2|480
1756311300000|2025-08-27 16:15:00|1062.7|1061.5|1062.1|1060.9|1062.9|1061.7|1062.1|1060.9|382
1756311600000|2025-08-27 16:20:00|1062|1060.8|1061.9|1060.7|1062.4|1061.2|1061.9|1060.7|445
1756311900000|2025-08-27 16:25:00|1062|1060.8|1062.1|1060.9|1062.3|1061.1|1061.9|1060.7|257
1756312200000|2025-08-27 16:30:00|1061.9|1060.7|1061.6|1060.4|1062.1|1060.9|1061.6|1060.4|273
1756312500000|2025-08-27 16:35:00|1061.9|1060.7|1060.6|1059.4|1061.9|1060.7|1060.4|1059.2|546
1756312800000|2025-08-27 16:40:00|1060.5|1059.3|1060.1|1058.9|1060.6|1059.4|1059.9|1058.7|828
1756313100000|2025-08-27 16:45:00|1060.5|1059.3|1061.1|1059.9|1061.2|1060|1060.4|1059.2|636
1756313400000|2025-08-27 16:50:00|1061.2|1060|1061.1|1059.9|1061.6|1060.4|1060.9|1059.7|1103
1756313700000|2025-08-27 16:55:00|1060.9|1059.7|1060.1|1058.9|1060.9|1059.7|1060.1|1058.9|788
1756314000000|2025-08-27 17:00:00|1060.3|1059.1|1057.5|1056.3|1060.4|1059.2|1057.3|1056.1|1430
1756314300000|2025-08-27 17:05:00|1057.6|1056.4|1058.6|1057.4|1058.8|1057.6|1057.4|1056.2|847
1756314600000|2025-08-27 17:10:00|1058.7|1057.5|1057.1|1055.9|1058.7|1057.5|1057|1055.8|1035
1756314900000|2025-08-27 17:15:00|1057.2|1056|1057.5|1056.3|1058.1|1056.9|1057.1|1055.9|513
1756315200000|2025-08-27 17:20:00|1057.6|1056.4|1057.7|1056.5|1058.1|1056.9|1057.4|1056.2|844
1756315500000|2025-08-27 17:25:00|1057.8|1056.6|1057.5|1056.3|1057.9|1056.7|1057.4|1056.2|636
1756315800000|2025-08-27 17:30:00|1057.6|1056.4|1056.9|1055.7|1057.6|1056.4|1056.6|1055.4|533
1756316100000|2025-08-27 17:35:00|1056.6|1055.4|1057.9|1056.7|1057.9|1056.7|1056.4|1055.2|1464
1756316400000|2025-08-27 17:40:00|1058|1056.8|1057.9|1056.7|1058.4|1057.2|1057.6|1056.4|416
1756316700000|2025-08-27 17:45:00|1057.6|1056.4|1057.9|1056.7|1058.1|1056.9|1057.6|1056.4|1126
1756317000000|2025-08-27 17:50:00|1057.6|1056.4|1057.9|1056.7|1058.1|1056.9|1057.4|1056.2|703
1756317300000|2025-08-27 17:55:00|1057.8|1056.6|1057.5|1056.3|1058.3|1057.1|1057.5|1056.3|902
1756317600000|2025-08-27 18:00:00|1057.4|1056.2|1058.1|1056.9|1058.3|1057.1|1057.4|1056.2|475
1756317900000|2025-08-27 18:05:00|1058.2|1057|1057.8|1056.6|1058.3|1057.1|1057.5|1056.3|575
1756318200000|2025-08-27 18:10:00|1057.5|1056.3|1057.5|1056.3|1057.8|1056.6|1057.3|1056.1|3419
1756318500000|2025-08-27 18:15:00|1057.8|1056.6|1058.3|1057.1|1058.5|1057.3|1057.8|1056.6|2490
1756339200000|2025-08-28 00:00:00|1058.4|1057.2|1057.3|1056.1|1058.9|1057.7|1056.1|1054.9|731
1756339500000|2025-08-28 00:05:00|1057.2|1056|1057.3|1056.1|1057.4|1056.2|1056.2|1055|501
1756339800000|2025-08-28 00:10:00|1057.4|1056.2|1058|1056.8|1058.3|1057.1|1057.4|1056.2|138
1756340100000|2025-08-28 00:15:00|1057.9|1056.7|1057.5|1056.3|1058.2|1057|1057.3|1056.1|23
1756340400000|2025-08-28 00:20:00|1057.6|1056.4|1057.7|1056.5|1057.9|1056.7|1057.5|1056.3|239
1756340700000|2025-08-28 00:25:00|1057.8|1056.6|1057.7|1056.5|1057.8|1056.6|1057.6|1056.4|14
1756341000000|2025-08-28 00:30:00|1057.8|1056.6|1057.5|1056.3|1057.8|1056.6|1057.4|1056.2|340
1756341300000|2025-08-28 00:35:00|1057.6|1056.4|1056.9|1055.7|1057.6|1056.4|1056.7|1055.5|443
1756341600000|2025-08-28 00:40:00|1057|1055.8|1056.7|1055.5|1057.6|1056.4|1056.7|1055.5|302
1756341900000|2025-08-28 00:45:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056.4|1055.2|35
1756342200000|2025-08-28 00:50:00|1056.6|1055.4|1055.9|1054.7|1056.6|1055.4|1055.9|1054.7|35
1756342500000|2025-08-28 00:55:00|1055.8|1054.6|1056.7|1055.5|1056.7|1055.5|1055.6|1054.4|289
1756342800000|2025-08-28 01:00:00|1056.6|1055.4|1055.1|1053.9|1056.9|1055.7|1055.1|1053.9|442
1756343100000|2025-08-28 01:05:00|1055.2|1054|1055.8|1054.6|1055.8|1054.6|1054.9|1053.7|428
1756343400000|2025-08-28 01:10:00|1055.7|1054.5|1055.6|1054.4|1055.9|1054.7|1055.4|1054.2|64
1756343700000|2025-08-28 01:15:00|1055.7|1054.5|1055.6|1054.4|1055.9|1054.7|1055.3|1054.1|121
1756344000000|2025-08-28 01:20:00|1055.4|1054.2|1055.9|1054.7|1055.9|1054.7|1055.3|1054.1|157
1756344300000|2025-08-28 01:25:00|1056.2|1055|1055.9|1054.7|1056.2|1055|1055.9|1054.7|20
1756344600000|2025-08-28 01:30:00|1056.1|1054.9|1056.7|1055.5|1056.7|1055.5|1056.1|1054.9|99
1756344900000|2025-08-28 01:35:00|1056.6|1055.4|1057.4|1056.2|1057.4|1056.2|1056.6|1055.4|114
1756345200000|2025-08-28 01:40:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1056.8|1055.6|128
1756345500000|2025-08-28 01:45:00|1057.2|1056|1057.4|1056.2|1057.4|1056.2|1057.1|1055.9|64
1756345800000|2025-08-28 01:50:00|1057.5|1056.3|1057.3|1056.1|1057.6|1056.4|1057.3|1056.1|72
1756346100000|2025-08-28 01:55:00|1057.4|1056.2|1057.1|1055.9|1057.6|1056.4|1057.1|1055.9|131
1756346400000|2025-08-28 02:00:00|1057.3|1056.1|1057.1|1055.9|1057.6|1056.4|1057.1|1055.9|308
1756346700000|2025-08-28 02:05:00|1057.2|1056|1057.8|1056.6|1057.8|1056.6|1057.1|1055.9|95
1756347000000|2025-08-28 02:10:00|1057.9|1056.7|1057.1|1055.9|1058|1056.8|1057.1|1055.9|250
1756347300000|2025-08-28 02:15:00|1057|1055.8|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|70
1756347600000|2025-08-28 02:20:00|||||||||281
1756347900000|2025-08-28 02:25:00|||||||||16
1756348200000|2025-08-28 02:30:00|1056.5|1055.3|1056.6|1055.4|1057|1055.8|1056.3|1055.1|40
1756348500000|2025-08-28 02:35:00|1056.8|1055.6|1056.8|1055.6|1057.1|1055.9|1056.8|1055.6|17
1756348800000|2025-08-28 02:40:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.3|1055.1|34
1756349100000|2025-08-28 02:45:00|1056.4|1055.2|1056|1054.8|1056.6|1055.4|1056|1054.8|65
1756349400000|2025-08-28 02:50:00|1055.8|1054.6|1055.6|1054.4|1055.8|1054.6|1055.6|1054.4|40
1756349700000|2025-08-28 02:55:00|1055.5|1054.3|1055.6|1054.4|1055.6|1054.4|1055.3|1054.1|15
1756350000000|2025-08-28 03:00:00|1055.5|1054.3|1055.1|1053.9|1055.6|1054.4|1054.8|1053.6|71
1756350300000|2025-08-28 03:05:00|1055|1053.8|1056.9|1055.7|1057.3|1056.1|1055|1053.8|303
1756350600000|2025-08-28 03:10:00|1057|1055.8|1057.3|1056.1|1057.3|1056.1|1056.5|1055.3|279
1756350900000|2025-08-28 03:15:00|1057.2|1056|1056.3|1055.1|1057.2|1056|1055.8|1054.6|273
1756351200000|2025-08-28 03:20:00|1056.5|1055.3|1056.9|1055.7|1056.9|1055.7|1056.5|1055.3|113
1756351500000|2025-08-28 03:25:00|1057|1055.8|1056.6|1055.4|1057.1|1055.9|1056.4|1055.2|123
1756351800000|2025-08-28 03:30:00|1056.5|1055.3|1056.6|1055.4|1056.8|1055.6|1056.5|1055.3|41
1756352100000|2025-08-28 03:35:00|1056.7|1055.5|1056.4|1055.2|1056.8|1055.6|1056.4|1055.2|13
1756352400000|2025-08-28 03:40:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1056.4|1055.2|1
1756352700000|2025-08-28 03:45:00|1056.5|1055.3|1056.8|1055.6|1056.8|1055.6|1056.5|1055.3|13
1756353000000|2025-08-28 03:50:00|1056.7|1055.5|1056.6|1055.4|1056.8|1055.6|1056.6|1055.4|7
1756353300000|2025-08-28 03:55:00|1056.7|1055.5|1056.8|1055.6|1056.8|1055.6|1056.6|1055.4|5
1756353600000|2025-08-28 04:00:00|1056.7|1055.5|1056.6|1055.4|1056.7|1055.5|1056.4|1055.2|20
1756353900000|2025-08-28 04:05:00|1056.5|1055.3|1056.3|1055.1|1056.6|1055.4|1056.3|1055.1|35
1756354200000|2025-08-28 04:10:00|1056.5|1055.3|1056.3|1055.1|1056.5|1055.3|1056.3|1055.1|8
1756354500000|2025-08-28 04:15:00|||||||||3
1756354800000|2025-08-28 04:20:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.5|1055.3|13
1756355100000|2025-08-28 04:25:00|1056.4|1055.2|1056.8|1055.6|1056.8|1055.6|1056.4|1055.2|10
1756355400000|2025-08-28 04:30:00|1056.7|1055.5|1056.8|1055.6|1057|1055.8|1056.7|1055.5|22
1756355700000|2025-08-28 04:35:00|1056.9|1055.7|1057|1055.8|1057.1|1055.9|1056.9|1055.7|10
1756356000000|2025-08-28 04:40:00|1056.9|1055.7|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|8
1756356300000|2025-08-28 04:45:00|1056.5|1055.3|1056.7|1055.5|1056.8|1055.6|1056.5|1055.3|27
1756356600000|2025-08-28 04:50:00|1056.6|1055.4|1056.4|1055.2|1056.6|1055.4|1056.4|1055.2|8
1756356900000|2025-08-28 04:55:00|1056.3|1055.1|1056.3|1055.1|1056.3|1055.1|1056.2|1055|5
1756357200000|2025-08-28 05:00:00|1056.2|1055|1055.9|1054.7|1056.3|1055.1|1055.9|1054.7|139
1756357500000|2025-08-28 05:05:00|1056|1054.8|1056.3|1055.1|1056.3|1055.1|1056|1054.8|12
1756357800000|2025-08-28 05:10:00|1056.5|1055.3|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|25
1756358100000|2025-08-28 05:15:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|11
1756358400000|2025-08-28 05:20:00|1056.6|1055.4|1056.5|1055.3|1056.7|1055.5|1056.5|1055.3|10
1756358700000|2025-08-28 05:25:00|1056.3|1055.1|1056.6|1055.4|1056.7|1055.5|1056.3|1055.1|15
1756359000000|2025-08-28 05:30:00|1056.5|1055.3|1055.8|1054.6|1056.5|1055.3|1055.3|1054.1|273
1756359300000|2025-08-28 05:35:00|1055.7|1054.5|1055.8|1054.6|1055.8|1054.6|1055.5|1054.3|20
1756359600000|2025-08-28 05:40:00|1055.7|1054.5|1055.8|1054.6|1055.8|1054.6|1055.5|1054.3|9
1756359900000|2025-08-28 05:45:00|1055.6|1054.4|1055.6|1054.4|1055.8|1054.6|1055.5|1054.3|10
1756360200000|2025-08-28 05:50:00|1055.5|1054.3|1055.2|1054|1055.7|1054.5|1055.1|1053.9|127
1756360500000|2025-08-28 05:55:00|1055.3|1054.1|1055.5|1054.3|1055.7|1054.5|1055.3|1054.1|19
1756360800000|2025-08-28 06:00:00|1055.6|1054.4|1056.5|1055.3|1056.5|1055.3|1055.6|1054.4|151
1756361100000|2025-08-28 06:05:00|1056.4|1055.2|1056.5|1055.3|1056.7|1055.5|1056.4|1055.2|46
1756361400000|2025-08-28 06:10:00|1056.4|1055.2|1056.3|1055.1|1056.5|1055.3|1056|1054.8|37
1756361700000|2025-08-28 06:15:00|1056.2|1055|1056.2|1055|1056.5|1055.3|1056.2|1055|114
1756362000000|2025-08-28 06:20:00|1056.5|1055.3|1056.2|1055|1056.5|1055.3|1056.2|1055|13
1756362300000|2025-08-28 06:25:00|1056.1|1054.9|1056.3|1055.1|1056.5|1055.3|1056|1054.8|96
1756362600000|2025-08-28 06:30:00|1056.1|1054.9|1056.1|1054.9|1056.2|1055|1055.7|1054.5|94
1756362900000|2025-08-28 06:35:00|1056|1054.8|1056|1054.8|1056.3|1055.1|1056|1054.8|21
1756363200000|2025-08-28 06:40:00|1056.1|1054.9|1056.3|1055.1|1056.5|1055.3|1056.1|1054.9|67
1756363500000|2025-08-28 06:45:00|1056.2|1055|1056.4|1055.2|1056.5|1055.3|1056|1054.8|52
1756363800000|2025-08-28 06:50:00|1056.3|1055.1|1056.5|1055.3|1056.7|1055.5|1056.3|1055.1|36
1756364100000|2025-08-28 06:55:00|1056.7|1055.5|1056.8|1055.6|1056.9|1055.7|1056.5|1055.3|48
1756364400000|2025-08-28 07:00:00|1056.7|1055.5|1056.8|1055.6|1056.9|1055.7|1056.2|1055|90
1756364700000|2025-08-28 07:05:00|1056.7|1055.5|1057.2|1056|1057.4|1056.2|1056.5|1055.3|115
1756365000000|2025-08-28 07:10:00|1057.4|1056.2|1057.1|1055.9|1057.5|1056.3|1056.5|1055.3|116
1756365300000|2025-08-28 07:15:00|1057|1055.8|1056.9|1055.7|1057.1|1055.9|1056.9|1055.7|44
1756365600000|2025-08-28 07:20:00|1056.8|1055.6|1057.7|1056.5|1057.8|1056.6|1056.8|1055.6|78
1756365900000|2025-08-28 07:25:00|1057.6|1056.4|1057.6|1056.4|1057.8|1056.6|1057.6|1056.4|30
1756366200000|2025-08-28 07:30:00|1057.4|1056.2|1057.8|1056.6|1058.4|1057.2|1057.4|1056.2|277
1756366500000|2025-08-28 07:35:00|1057.7|1056.5|1057.3|1056.1|1057.9|1056.7|1057.1|1055.9|23
1756366800000|2025-08-28 07:40:00|1057.4|1056.2|1057.3|1056.1|1057.5|1056.3|1057.3|1056.1|27
1756367100000|2025-08-28 07:45:00|1057.4|1056.2|1057.6|1056.4|1057.6|1056.4|1057.3|1056.1|17
1756367400000|2025-08-28 07:50:00|1057.5|1056.3|1057.6|1056.4|1057.7|1056.5|1057.3|1056.1|16
1756367700000|2025-08-28 07:55:00|1057.7|1056.5|1057.4|1056.2|1057.7|1056.5|1057.4|1056.2|12
1756368000000|2025-08-28 08:00:00|1057.5|1056.3|1057.4|1056.2|1057.5|1056.3|1057.4|1056.2|43
1756368300000|2025-08-28 08:05:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1057.3|1056.1|13
1756368600000|2025-08-28 08:10:00|1057.2|1056|1057.1|1055.9|1057.2|1056|1056.9|1055.7|34
1756368900000|2025-08-28 08:15:00|1057|1055.8|1057|1055.8|1057.1|1055.9|1056.8|1055.6|58
1756369200000|2025-08-28 08:20:00|1056.9|1055.7|1056.8|1055.6|1056.9|1055.7|1056.6|1055.4|20
1756369500000|2025-08-28 08:25:00|1056.9|1055.7|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|0
1756369800000|2025-08-28 08:30:00|1056.4|1055.2|1055.4|1054.2|1056.4|1055.2|1055.4|1054.2|103
1756370100000|2025-08-28 08:35:00|1055.3|1054.1|1055.4|1054.2|1055.4|1054.2|1054.9|1053.7|294
1756370400000|2025-08-28 08:40:00|1055.6|1054.4|1055.8|1054.6|1055.9|1054.7|1055.4|1054.2|69
1756370700000|2025-08-28 08:45:00|1055.7|1054.5|1055.8|1054.6|1056|1054.8|1055.6|1054.4|28
1756371000000|2025-08-28 08:50:00|1055.9|1054.7|1055.7|1054.5|1056|1054.8|1055.7|1054.5|39
1756371300000|2025-08-28 08:55:00|1055.8|1054.6|1055.4|1054.2|1055.9|1054.7|1055.3|1054.1|127
1756371600000|2025-08-28 09:00:00|1055.3|1054.1|1055.9|1054.7|1055.9|1054.7|1055.1|1053.9|187
1756371900000|2025-08-28 09:05:00|1055.8|1054.6|1055.6|1054.4|1055.9|1054.7|1055.4|1054.2|21
1756372200000|2025-08-28 09:10:00|1055.5|1054.3|1055.6|1054.4|1055.8|1054.6|1055.5|1054.3|32
1756372500000|2025-08-28 09:15:00|1055.4|1054.2|1055.1|1053.9|1055.6|1054.4|1055|1053.8|126
1756372800000|2025-08-28 09:20:00|1055|1053.8|1055|1053.8|1055|1053.8|1054.7|1053.5|209
1756373100000|2025-08-28 09:25:00|1054.9|1053.7|1054.7|1053.5|1055.1|1053.9|1054.6|1053.4|143
1756373400000|2025-08-28 09:30:00|1054.6|1053.4|1055.1|1053.9|1055.3|1054.1|1054.5|1053.3|192
1756373700000|2025-08-28 09:35:00|1055.3|1054.1|1055.3|1054.1|1055.4|1054.2|1055.2|1054|15
1756374000000|2025-08-28 09:40:00|1055.4|1054.2|1055.4|1054.2|1055.9|1054.7|1055.3|1054.1|33
1756374300000|2025-08-28 09:45:00|1055.3|1054.1|1055.1|1053.9|1055.3|1054.1|1055|1053.8|24
1756374600000|2025-08-28 09:50:00|1055.2|1054|1055.1|1053.9|1055.2|1054|1055.1|1053.9|43
1756374900000|2025-08-28 09:55:00|1055|1053.8|1055.5|1054.3|1055.5|1054.3|1054.9|1053.7|18
1756375200000|2025-08-28 10:00:00|1055.6|1054.4|1055.6|1054.4|1055.6|1054.4|1055.4|1054.2|18
1756375500000|2025-08-28 10:05:00|1055.5|1054.3|1056.4|1055.2|1056.4|1055.2|1055.4|1054.2|46
1756375800000|2025-08-28 10:10:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1056.3|1055.1|108
1756376100000|2025-08-28 10:15:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1056.5|1055.3|74
1756376400000|2025-08-28 10:20:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1056.5|1055.3|43
1756376700000|2025-08-28 10:25:00|1056.9|1055.7|1056.9|1055.7|1057.1|1055.9|1056.8|1055.6|64
1756377000000|2025-08-28 10:30:00|1056.8|1055.6|1056.9|1055.7|1057.1|1055.9|1056.7|1055.5|25
1756377300000|2025-08-28 10:35:00|1056.8|1055.6|1056.9|1055.7|1056.9|1055.7|1056.6|1055.4|9
1756377600000|2025-08-28 10:40:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.6|1055.4|28
1756377900000|2025-08-28 10:45:00|1056.9|1055.7|1057.1|1055.9|1057.1|1055.9|1056.8|1055.6|6
1756378200000|2025-08-28 10:50:00|1057.3|1056.1|1057.6|1056.4|1057.6|1056.4|1057.3|1056.1|103
1756378500000|2025-08-28 10:55:00|1057.4|1056.2|1057.2|1056|1057.6|1056.4|1057.1|1055.9|35
1756378800000|2025-08-28 11:00:00|1057.1|1055.9|1056.9|1055.7|1057.1|1055.9|1056.8|1055.6|23
1756379100000|2025-08-28 11:05:00|1057|1055.8|1057.6|1056.4|1057.6|1056.4|1056.8|1055.6|57
1756379400000|2025-08-28 11:10:00|1057.8|1056.6|1057.6|1056.4|1057.8|1056.6|1057.6|1056.4|20
1756379700000|2025-08-28 11:15:00|1057.7|1056.5|1057.9|1056.7|1058|1056.8|1057.7|1056.5|41
1756380000000|2025-08-28 11:20:00|1057.8|1056.6|1057.6|1056.4|1057.9|1056.7|1057.5|1056.3|172
1756380300000|2025-08-28 11:25:00|1057.8|1056.6|1057.8|1056.6|1058.1|1056.9|1057.8|1056.6|61
1756380600000|2025-08-28 11:30:00|1057.7|1056.5|1058.3|1057.1|1058.9|1057.7|1057.6|1056.4|194
1756380900000|2025-08-28 11:35:00|1058.4|1057.2|1057.9|1056.7|1058.4|1057.2|1057.8|1056.6|240
1756381200000|2025-08-28 11:40:00|1057.8|1056.6|1057.8|1056.6|1057.9|1056.7|1057.1|1055.9|91
1756381500000|2025-08-28 11:45:00|1057.6|1056.4|1057.7|1056.5|1057.7|1056.5|1057.5|1056.3|100
1756381800000|2025-08-28 11:50:00|1057.8|1056.6|1058.1|1056.9|1058.1|1056.9|1057.5|1056.3|66
1756382100000|2025-08-28 11:55:00|1058|1056.8|1058|1056.8|1058.3|1057.1|1058|1056.8|92
1756382400000|2025-08-28 12:00:00|1057.8|1056.6|1057.6|1056.4|1057.8|1056.6|1057.5|1056.3|45
1756382700000|2025-08-28 12:05:00|1057.7|1056.5|1057.7|1056.5|1057.9|1056.7|1057.6|1056.4|50
1756383000000|2025-08-28 12:10:00|1057.6|1056.4|1057.8|1056.6|1058.1|1056.9|1057.6|1056.4|67
1756383300000|2025-08-28 12:15:00|1057.6|1056.4|1057.3|1056.1|1057.8|1056.6|1057.3|1056.1|38
1756383600000|2025-08-28 12:20:00|1057.4|1056.2|1057.5|1056.3|1057.8|1056.6|1057.3|1056.1|101
1756383900000|2025-08-28 12:25:00|1057.4|1056.2|1057.6|1056.4|1058|1056.8|1057.4|1056.2|164
1756384200000|2025-08-28 12:30:00|1057.8|1056.6|1057.5|1056.3|1057.9|1056.7|1057.3|1056.1|317
1756384500000|2025-08-28 12:35:00|1057.4|1056.2|1057.8|1056.6|1058|1056.8|1057.2|1056|95
1756384800000|2025-08-28 12:40:00|1058|1056.8|1057.6|1056.4|1058|1056.8|1057.3|1056.1|162
1756387800000|2025-08-28 13:30:00|1057.5|1056.3|1055.1|1053.9|1057.6|1056.4|1054.7|1053.5|2449
1756388100000|2025-08-28 13:35:00|1055|1053.8|1055|1053.8|1055.6|1054.4|1054.5|1053.3|972
1756388400000|2025-08-28 13:40:00|1055.1|1053.9|1055.6|1054.4|1055.8|1054.6|1054.8|1053.6|1586
1756388700000|2025-08-28 13:45:00|1055.5|1054.3|1055.8|1054.6|1055.8|1054.6|1054.1|1052.9|810
1756389000000|2025-08-28 13:50:00|1056|1054.8|1056.3|1055.1|1057.1|1055.9|1055.8|1054.6|1043
1756389300000|2025-08-28 13:55:00|1056.1|1054.9|1056.1|1054.9|1056.5|1055.3|1055.5|1054.3|901
1756389600000|2025-08-28 14:00:00|1055.9|1054.7|1056.3|1055.1|1056.7|1055.5|1055.6|1054.4|848
1756389900000|2025-08-28 14:05:00|1056.2|1055|1056.3|1055.1|1056.4|1055.2|1055.8|1054.6|490
1756390200000|2025-08-28 14:10:00|1056.2|1055|1056.5|1055.3|1057.4|1056.2|1056|1054.8|829
1756390500000|2025-08-28 14:15:00|1056.7|1055.5|1056.7|1055.5|1056.8|1055.6|1055.8|1054.6|818
1756390800000|2025-08-28 14:20:00|1056.6|1055.4|1056.8|1055.6|1057.5|1056.3|1056.5|1055.3|519
1756391100000|2025-08-28 14:25:00|1056.9|1055.7|1056.7|1055.5|1057.3|1056.1|1056.3|1055.1|461
1756391400000|2025-08-28 14:30:00|1056.5|1055.3|1056.4|1055.2|1057|1055.8|1056.3|1055.1|407
1756391700000|2025-08-28 14:35:00|1056.3|1055.1|1057.3|1056.1|1057.4|1056.2|1056.3|1055.1|454
1756392000000|2025-08-28 14:40:00|1057.2|1056|1057|1055.8|1057.4|1056.2|1056.7|1055.5|468
1756392300000|2025-08-28 14:45:00|1057.2|1056|1054.7|1053.5|1057.2|1056|1054.4|1053.2|670
1756392600000|2025-08-28 14:50:00|1054.6|1053.4|1054.4|1053.2|1054.7|1053.5|1053.9|1052.7|1671
1756392900000|2025-08-28 14:55:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1053.8|1052.6|594
1756393200000|2025-08-28 15:00:00|1054.3|1053.1|1054.5|1053.3|1054.5|1053.3|1053.8|1052.6|521
1756393500000|2025-08-28 15:05:00|1054.8|1053.6|1055|1053.8|1055.3|1054.1|1054.5|1053.3|793
1756393800000|2025-08-28 15:10:00|1055.2|1054|1055|1053.8|1055.5|1054.3|1054.7|1053.5|251
1756394100000|2025-08-28 15:15:00|1054.9|1053.7|1053.5|1052.3|1054.9|1053.7|1053.4|1052.2|1046
1756394400000|2025-08-28 15:20:00|1053.3|1052.1|1053.3|1052.1|1053.4|1052.2|1052.9|1051.7|1408
1756394700000|2025-08-28 15:25:00|1053.2|1052|1053.5|1052.3|1053.7|1052.5|1053|1051.8|234
1756395000000|2025-08-28 15:30:00|1053.4|1052.2|1053.4|1052.2|1053.8|1052.6|1053.2|1052|1140
1756395300000|2025-08-28 15:35:00|1053.5|1052.3|1053.5|1052.3|1053.8|1052.6|1053.4|1052.2|583
1756395600000|2025-08-28 15:40:00|1053.3|1052.1|1053.7|1052.5|1053.8|1052.6|1053.3|1052.1|607
1756395900000|2025-08-28 15:45:00|1053.5|1052.3|1053.9|1052.7|1054.2|1053|1053.1|1051.9|677
1756396200000|2025-08-28 15:50:00|1054|1052.8|1053.8|1052.6|1054.4|1053.2|1053.7|1052.5|633
1756396500000|2025-08-28 15:55:00|1053.7|1052.5|1053.4|1052.2|1053.8|1052.6|1053.3|1052.1|789
1756396800000|2025-08-28 16:00:00|1053.3|1052.1|1053|1051.8|1053.5|1052.3|1053|1051.8|837
1756397100000|2025-08-28 16:05:00|1053.2|1052|1052.3|1051.1|1053.2|1052|1051.8|1050.6|955
1756397400000|2025-08-28 16:10:00|1052|1050.8|1051.4|1050.2|1052.3|1051.1|1050.8|1049.6|1714
1756397700000|2025-08-28 16:15:00|1051.3|1050.1|1051|1049.8|1051.3|1050.1|1050.3|1049.1|1177
1756398000000|2025-08-28 16:20:00|1050.9|1049.7|1052.9|1051.7|1052.9|1051.7|1050.8|1049.6|904
1756398300000|2025-08-28 16:25:00|1052.8|1051.6|1053|1051.8|1053|1051.8|1052.5|1051.3|1105
1756398600000|2025-08-28 16:30:00|1053.1|1051.9|1053|1051.8|1053.2|1052|1052.3|1051.1|353
1756398900000|2025-08-28 16:35:00|1053.1|1051.9|1053.8|1052.6|1053.8|1052.6|1052.9|1051.7|1116
1756399200000|2025-08-28 16:40:00|1054|1052.8|1054.6|1053.4|1054.8|1053.6|1053.5|1052.3|738
1756399500000|2025-08-28 16:45:00|1054.5|1053.3|1054.8|1053.6|1054.9|1053.7|1053.8|1052.6|1208
1756399800000|2025-08-28 16:50:00|1055|1053.8|1054.5|1053.3|1055.1|1053.9|1054.5|1053.3|540
1756400100000|2025-08-28 16:55:00|1054.4|1053.2|1054.4|1053.2|1054.5|1053.3|1054.1|1052.9|223
1756400400000|2025-08-28 17:00:00|1054.5|1053.3|1054.8|1053.6|1054.8|1053.6|1054.4|1053.2|401
1756400700000|2025-08-28 17:05:00|1054.9|1053.7|1055.5|1054.3|1055.6|1054.4|1054.5|1053.3|639
1756401000000|2025-08-28 17:10:00|1055.6|1054.4|1055.5|1054.3|1056.1|1054.9|1055.4|1054.2|559
1756401300000|2025-08-28 17:15:00|1055.6|1054.4|1055.4|1054.2|1055.9|1054.7|1055.3|1054.1|1032
1756401600000|2025-08-28 17:20:00|1055.5|1054.3|1056.1|1054.9|1056.2|1055|1055.3|1054.1|925
1756401900000|2025-08-28 17:25:00|1056|1054.8|1056.7|1055.5|1056.9|1055.7|1055.9|1054.7|698
1756402200000|2025-08-28 17:30:00|1056.9|1055.7|1058.2|1057|1058.3|1057.1|1056.8|1055.6|1721
1756402500000|2025-08-28 17:35:00|1058|1056.8|1058|1056.8|1058.4|1057.2|1057.9|1056.7|734
1756402800000|2025-08-28 17:40:00|1058.3|1057.1|1057.8|1056.6|1058.5|1057.3|1057.5|1056.3|686
1756403100000|2025-08-28 17:45:00|1057.7|1056.5|1057.5|1056.3|1057.8|1056.6|1057.4|1056.2|557
1756403400000|2025-08-28 17:50:00|1057.3|1056.1|1057.3|1056.1|1057.4|1056.2|1057|1055.8|723
1756403700000|2025-08-28 17:55:00|1057|1055.8|1057.9|1056.7|1058.2|1057|1057|1055.8|1629
1756404000000|2025-08-28 18:00:00|1057.8|1056.6|1057.4|1056.2|1058|1056.8|1057.4|1056.2|652
1756404300000|2025-08-28 18:05:00|1057.5|1056.3|1057.8|1056.6|1058.5|1057.3|1057|1055.8|1423
1756404600000|2025-08-28 18:10:00|1057.9|1056.7|1058.6|1057.4|1058.6|1057.4|1057.4|1056.2|2087
1756404900000|2025-08-28 18:15:00|1058.8|1057.6|1058.4|1057.2|1059.3|1058.1|1058|1056.8|1816
1756425600000|2025-08-29 00:00:00|1059.5|1058.3|1060.5|1059.3|1060.8|1059.6|1057.8|1056.6|658
1756425900000|2025-08-29 00:05:00|1060.6|1059.4|1060.8|1059.6|1061.1|1059.9|1060.3|1059.1|253
1756426200000|2025-08-29 00:10:00|1060.7|1059.5|1060.8|1059.6|1061|1059.8|1060.7|1059.5|73
1756426500000|2025-08-29 00:15:00|1061|1059.8|1061.5|1060.3|1061.5|1060.3|1061|1059.8|111
1756426800000|2025-08-29 00:20:00|1061.7|1060.5|1061.4|1060.2|1061.7|1060.5|1061.2|1060|143
1756427100000|2025-08-29 00:25:00|1061.3|1060.1|1061.7|1060.5|1062|1060.8|1061.3|1060.1|140
1756427400000|2025-08-29 00:30:00|1061.6|1060.4|1061|1059.8|1061.7|1060.5|1061|1059.8|168
1756427700000|2025-08-29 00:35:00|1061.1|1059.9|1061|1059.8|1061.2|1060|1060.9|1059.7|89
1756428000000|2025-08-29 00:40:00|1061.1|1059.9|1061|1059.8|1061.3|1060.1|1061|1059.8|160
1756428300000|2025-08-29 00:45:00|1060.9|1059.7|1060.8|1059.6|1061.1|1059.9|1060.8|1059.6|38
1756428600000|2025-08-29 00:50:00|1061|1059.8|1060|1058.8|1061|1059.8|1059.8|1058.6|125
1756428900000|2025-08-29 00:55:00|1060.1|1058.9|1060.1|1058.9|1060.1|1058.9|1059.9|1058.7|11
1756429200000|2025-08-29 01:00:00|1060|1058.8|1059.2|1058|1060.3|1059.1|1059.2|1058|120
1756429500000|2025-08-29 01:05:00|1059.3|1058.1|1059.2|1058|1059.6|1058.4|1058.8|1057.6|295
1756429800000|2025-08-29 01:10:00|1059.1|1057.9|1059|1057.8|1059.2|1058|1058.9|1057.7|102
1756430100000|2025-08-29 01:15:00|1058.9|1057.7|1059.5|1058.3|1059.7|1058.5|1058.9|1057.7|258
1756430400000|2025-08-29 01:20:00|1059.3|1058.1|1059.6|1058.4|1059.6|1058.4|1059.3|1058.1|158
1756430700000|2025-08-29 01:25:00|1059.5|1058.3|1059.8|1058.6|1059.9|1058.7|1059.4|1058.2|79
1756431000000|2025-08-29 01:30:00|1059.7|1058.5|1059.7|1058.5|1059.9|1058.7|1059.7|1058.5|22
1756431300000|2025-08-29 01:35:00|1059.6|1058.4|1059.8|1058.6|1060|1058.8|1059.6|1058.4|72
1756431600000|2025-08-29 01:40:00|1059.9|1058.7|1060.6|1059.4|1060.6|1059.4|1059.8|1058.6|119
1756431900000|2025-08-29 01:45:00|1060.7|1059.5|1059.7|1058.5|1060.7|1059.5|1059.6|1058.4|125
1756432200000|2025-08-29 01:50:00|1059.8|1058.6|1059.8|1058.6|1060|1058.8|1059.8|1058.6|59
1756432500000|2025-08-29 01:55:00|1059.7|1058.5|1059.1|1057.9|1059.8|1058.6|1058.8|1057.6|29
1756432800000|2025-08-29 02:00:00|1059.2|1058|1059.4|1058.2|1059.7|1058.5|1059.1|1057.9|33
1756433100000|2025-08-29 02:05:00|1059.3|1058.1|1059.4|1058.2|1059.5|1058.3|1059.3|1058.1|10
1756433400000|2025-08-29 02:10:00|1059.5|1058.3|1059.4|1058.2|1059.5|1058.3|1059.4|1058.2|10
1756433700000|2025-08-29 02:15:00|||||||||1
1756434000000|2025-08-29 02:20:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.6|1058.4|47
1756434300000|2025-08-29 02:25:00|1059.6|1058.4|1059.6|1058.4|1059.6|1058.4|1059.5|1058.3|13
1756434600000|2025-08-29 02:30:00|1059.5|1058.3|1060.4|1059.2|1060.4|1059.2|1059.5|1058.3|81
1756434900000|2025-08-29 02:35:00|1060.6|1059.4|1060.9|1059.7|1060.9|1059.7|1060.6|1059.4|32
1756435200000|2025-08-29 02:40:00|1060.8|1059.6|1061.4|1060.2|1061.4|1060.2|1060.8|1059.6|33
1756435500000|2025-08-29 02:45:00|1061.3|1060.1|1061.2|1060|1061.4|1060.2|1061.1|1059.9|23
1756435800000|2025-08-29 02:50:00|1061.1|1059.9|1060.7|1059.5|1061.1|1059.9|1060.4|1059.2|36
1756436100000|2025-08-29 02:55:00|1060.6|1059.4|1060.1|1058.9|1060.6|1059.4|1060.1|1058.9|24
1756436400000|2025-08-29 03:00:00|1060.2|1059|1060.4|1059.2|1060.5|1059.3|1060.1|1058.9|57
1756436700000|2025-08-29 03:05:00|1060.5|1059.3|1060.4|1059.2|1060.6|1059.4|1060.4|1059.2|4
1756437000000|2025-08-29 03:10:00|1060.5|1059.3|1060.4|1059.2|1060.6|1059.4|1060.2|1059|85
1756437300000|2025-08-29 03:15:00|1060.2|1059|1060.4|1059.2|1060.4|1059.2|1060.1|1058.9|99
1756437600000|2025-08-29 03:20:00|1060.2|1059|1060.6|1059.4|1060.7|1059.5|1060.2|1059|135
1756437900000|2025-08-29 03:25:00|1060.7|1059.5|1060.4|1059.2|1060.7|1059.5|1060|1058.8|132
1756438200000|2025-08-29 03:30:00|1060.5|1059.3|1060.4|1059.2|1060.7|1059.5|1060.4|1059.2|116
1756438500000|2025-08-29 03:35:00|1060.5|1059.3|1060.4|1059.2|1060.6|1059.4|1060.4|1059.2|11
1756438800000|2025-08-29 03:40:00|1060.5|1059.3|1060.5|1059.3|1060.5|1059.3|1060.4|1059.2|3
1756439100000|2025-08-29 03:45:00|1060.4|1059.2|1060.6|1059.4|1060.7|1059.5|1060.4|1059.2|5
1756439400000|2025-08-29 03:50:00|1060.4|1059.2|1060.5|1059.3|1060.5|1059.3|1060.4|1059.2|5
1756439700000|2025-08-29 03:55:00|1060.4|1059.2|1060.4|1059.2|1060.5|1059.3|1060.3|1059.1|8
1756440000000|2025-08-29 04:00:00|1060.2|1059|1060.4|1059.2|1060.4|1059.2|1060.2|1059|4
1756440300000|2025-08-29 04:05:00|1060.3|1059.1|1060.1|1058.9|1060.5|1059.3|1060.1|1058.9|10
1756440600000|2025-08-29 04:10:00|1060.2|1059|1060.1|1058.9|1060.2|1059|1060.1|1058.9|18
1756440900000|2025-08-29 04:15:00|1060.2|1059|1060.1|1058.9|1060.2|1059|1060.1|1058.9|11
1756441200000|2025-08-29 04:20:00|1059.9|1058.7|1059.9|1058.7|1060|1058.8|1059.9|1058.7|4
1756441500000|2025-08-29 04:25:00|1059.7|1058.5|1060|1058.8|1060|1058.8|1059.7|1058.5|19
1756441800000|2025-08-29 04:30:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059.7|1058.5|5
1756442100000|2025-08-29 04:35:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059.7|1058.5|1
1756442400000|2025-08-29 04:40:00|1059.9|1058.7|1059.9|1058.7|1059.9|1058.7|1059.8|1058.6|5
1756442700000|2025-08-29 04:45:00|1059.8|1058.6|1059.9|1058.7|1059.9|1058.7|1059.8|1058.6|3
1756443000000|2025-08-29 04:50:00|1059.8|1058.6|1059.9|1058.7|1059.9|1058.7|1059.8|1058.6|8
1756443300000|2025-08-29 04:55:00|1060|1058.8|1060.1|1058.9|1060.1|1058.9|1060|1058.8|19
1756443600000|2025-08-29 05:00:00|1060|1058.8|1060|1058.8|1060.1|1058.9|1060|1058.8|3
1756443900000|2025-08-29 05:05:00|1060.1|1058.9|1059.7|1058.5|1060.1|1058.9|1059.5|1058.3|175
1756444200000|2025-08-29 05:10:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.6|1058.4|5
1756444500000|2025-08-29 05:15:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.6|1058.4|7
1756444800000|2025-08-29 05:20:00|1059.6|1058.4|1059.7|1058.5|1059.7|1058.5|1059.6|1058.4|3
1756445100000|2025-08-29 05:25:00|1059.8|1058.6|1059.8|1058.6|1059.8|1058.6|1059.6|1058.4|50
1756445400000|2025-08-29 05:30:00|1059.9|1058.7|1060.1|1058.9|1060.3|1059.1|1059.5|1058.3|40
1756445700000|2025-08-29 05:35:00|1060.2|1059|1060.7|1059.5|1060.8|1059.6|1060.2|1059|198
1756446000000|2025-08-29 05:40:00|1060.8|1059.6|1060.8|1059.6|1060.8|1059.6|1060.5|1059.3|19
1756446300000|2025-08-29 05:45:00|1060.7|1059.5|1060.5|1059.3|1060.8|1059.6|1060.5|1059.3|8
1756446600000|2025-08-29 05:50:00|1059.9|1058.7|1059.7|1058.5|1060|1058.8|1059.7|1058.5|39
1756446900000|2025-08-29 05:55:00|1059.8|1058.6|1060.5|1059.3|1060.5|1059.3|1059.8|1058.6|185
1756447200000|2025-08-29 06:00:00|1060.4|1059.2|1060.2|1059|1060.5|1059.3|1060.1|1058.9|28
1756447500000|2025-08-29 06:05:00|1060.3|1059.1|1060|1058.8|1060.3|1059.1|1059.9|1058.7|9
1756447800000|2025-08-29 06:10:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.9|1058.7|6
1756448100000|2025-08-29 06:15:00|1059.9|1058.7|1059.9|1058.7|1060|1058.8|1059.9|1058.7|6
1756448400000|2025-08-29 06:20:00|1060|1058.8|1059.5|1058.3|1060|1058.8|1059.5|1058.3|12
1756448700000|2025-08-29 06:25:00|1059.7|1058.5|1059.7|1058.5|1059.9|1058.7|1059.5|1058.3|37
1756449000000|2025-08-29 06:30:00|1059.8|1058.6|1058.9|1057.7|1059.8|1058.6|1058.9|1057.7|19
1756449300000|2025-08-29 06:35:00|1059|1057.8|1059.1|1057.9|1059.2|1058|1058.9|1057.7|41
1756449600000|2025-08-29 06:40:00|1059.2|1058|1058.9|1057.7|1059.3|1058.1|1058.9|1057.7|14
1756449900000|2025-08-29 06:45:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.8|1057.6|12
1756450200000|2025-08-29 06:50:00|1058.8|1057.6|1058.7|1057.5|1058.8|1057.6|1058.4|1057.2|113
1756450500000|2025-08-29 06:55:00|1058.5|1057.3|1058.7|1057.5|1059|1057.8|1058.4|1057.2|147
1756450800000|2025-08-29 07:00:00|1058.5|1057.3|1058.2|1057|1058.5|1057.3|1057.7|1056.5|204
1756451100000|2025-08-29 07:05:00|1058.1|1056.9|1058.7|1057.5|1058.8|1057.6|1058.1|1056.9|49
1756451400000|2025-08-29 07:10:00|1058.6|1057.4|1058.8|1057.6|1059.1|1057.9|1058.6|1057.4|33
1756451700000|2025-08-29 07:15:00|1058.7|1057.5|1058.4|1057.2|1059|1057.8|1058.4|1057.2|21
1756452000000|2025-08-29 07:20:00|1058.5|1057.3|1058.7|1057.5|1058.9|1057.7|1058.3|1057.1|97
1756452300000|2025-08-29 07:25:00|1058.5|1057.3|1058.2|1057|1058.5|1057.3|1058.2|1057|21
1756452600000|2025-08-29 07:30:00|1058.3|1057.1|1057.7|1056.5|1058.3|1057.1|1057.4|1056.2|140
1756452900000|2025-08-29 07:35:00|1057.8|1056.6|1057.8|1056.6|1058|1056.8|1057.4|1056.2|61
1756453200000|2025-08-29 07:40:00|1057.9|1056.7|1058.2|1057|1058.2|1057|1057.8|1056.6|50
1756453500000|2025-08-29 07:45:00|1058.3|1057.1|1058.5|1057.3|1058.5|1057.3|1058.2|1057|26
1756453800000|2025-08-29 07:50:00|1058.6|1057.4|1058.9|1057.7|1058.9|1057.7|1058.6|1057.4|32
1756454100000|2025-08-29 07:55:00|1058.8|1057.6|1058.1|1056.9|1059|1057.8|1058.1|1056.9|41
1756454400000|2025-08-29 08:00:00|1058.2|1057|1058.4|1057.2|1058.7|1057.5|1058.1|1056.9|39
1756454700000|2025-08-29 08:05:00|1058.3|1057.1|1058|1056.8|1058.3|1057.1|1057.9|1056.7|7
1756455000000|2025-08-29 08:10:00|1057.9|1056.7|1056.5|1055.3|1057.9|1056.7|1056.5|1055.3|183
1756455300000|2025-08-29 08:15:00|1056.6|1055.4|1056.8|1055.6|1057|1055.8|1056.6|1055.4|67
1756455600000|2025-08-29 08:20:00|1056.7|1055.5|1057|1055.8|1057|1055.8|1056.7|1055.5|16
1756455900000|2025-08-29 08:25:00|1057.1|1055.9|1057.2|1056|1057.3|1056.1|1056.8|1055.6|28
1756456200000|2025-08-29 08:30:00|1057.1|1055.9|1057.1|1055.9|1057.4|1056.2|1057|1055.8|38
1756456500000|2025-08-29 08:35:00|1057.2|1056|1057.3|1056.1|1057.5|1056.3|1057.1|1055.9|4
1756456800000|2025-08-29 08:40:00|1057.1|1055.9|1056.7|1055.5|1057.1|1055.9|1056.7|1055.5|30
1756457100000|2025-08-29 08:45:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.4|1055.2|38
1756457400000|2025-08-29 08:50:00|1056.6|1055.4|1055.8|1054.6|1056.7|1055.5|1055.4|1054.2|366
1756457700000|2025-08-29 08:55:00|1055.7|1054.5|1055.4|1054.2|1055.8|1054.6|1055|1053.8|166
1756458000000|2025-08-29 09:00:00|1055.5|1054.3|1055.6|1054.4|1055.8|1054.6|1055.4|1054.2|66
1756458300000|2025-08-29 09:05:00|1055.5|1054.3|1055.6|1054.4|1055.6|1054.4|1055.5|1054.3|27
1756458600000|2025-08-29 09:10:00|1055.5|1054.3|1055.2|1054|1055.6|1054.4|1055|1053.8|76
1756458900000|2025-08-29 09:15:00|1055.3|1054.1|1055|1053.8|1055.3|1054.1|1054.5|1053.3|116
1756459200000|2025-08-29 09:20:00|1054.9|1053.7|1055.3|1054.1|1055.5|1054.3|1054.9|1053.7|32
1756459500000|2025-08-29 09:25:00|1055.4|1054.2|1055.5|1054.3|1055.5|1054.3|1055.3|1054.1|14
1756459800000|2025-08-29 09:30:00|1055.7|1054.5|1055.7|1054.5|1056|1054.8|1055.5|1054.3|128
1756460100000|2025-08-29 09:35:00|1055.8|1054.6|1055.8|1054.6|1056|1054.8|1055.7|1054.5|34
1756460400000|2025-08-29 09:40:00|1055.9|1054.7|1055.3|1054.1|1055.9|1054.7|1055.3|1054.1|85
1756460700000|2025-08-29 09:45:00|1055.2|1054|1055.2|1054|1055.3|1054.1|1055.1|1053.9|28
1756461000000|2025-08-29 09:50:00|1055.1|1053.9|1054.8|1053.6|1055.3|1054.1|1054.8|1053.6|99
1756461300000|2025-08-29 09:55:00|1054.7|1053.5|1054.4|1053.2|1054.8|1053.6|1054.4|1053.2|67
1756461600000|2025-08-29 10:00:00|1054.2|1053|1053.4|1052.2|1054.2|1053|1053.4|1052.2|138
1756461900000|2025-08-29 10:05:00|1053.2|1052|1053.4|1052.2|1053.6|1052.4|1053|1051.8|264
1756462200000|2025-08-29 10:10:00|1053.5|1052.3|1053.8|1052.6|1053.8|1052.6|1053.5|1052.3|33
1756462500000|2025-08-29 10:15:00|1053.7|1052.5|1053.6|1052.4|1053.8|1052.6|1053.6|1052.4|30
1756462800000|2025-08-29 10:20:00|1053.7|1052.5|1053.2|1052|1053.7|1052.5|1053.1|1051.9|55
1756463100000|2025-08-29 10:25:00|1053.3|1052.1|1053.2|1052|1053.3|1052.1|1053|1051.8|97
1756463400000|2025-08-29 10:30:00|1053|1051.8|1053.5|1052.3|1053.8|1052.6|1053|1051.8|162
1756463700000|2025-08-29 10:35:00|1053.4|1052.2|1053.5|1052.3|1054|1052.8|1053.1|1051.9|90
1756464000000|2025-08-29 10:40:00|1053.7|1052.5|1054.6|1053.4|1054.8|1053.6|1053.7|1052.5|358
1756464300000|2025-08-29 10:45:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.1|1052.9|52
1756464600000|2025-08-29 10:50:00|1054.4|1053.2|1054|1052.8|1054.5|1053.3|1053.8|1052.6|35
1756464900000|2025-08-29 10:55:00|1053.8|1052.6|1054|1052.8|1054|1052.8|1053.8|1052.6|44
1756465200000|2025-08-29 11:00:00|1053.9|1052.7|1053.7|1052.5|1054|1052.8|1053.5|1052.3|106
1756465500000|2025-08-29 11:05:00|1053.6|1052.4|1053.5|1052.3|1053.7|1052.5|1053.5|1052.3|23
1756465800000|2025-08-29 11:10:00|||||||||7
1756466100000|2025-08-29 11:15:00|1053.7|1052.5|1053.8|1052.6|1054|1052.8|1053.7|1052.5|36
1756466400000|2025-08-29 11:20:00|1053.7|1052.5|1053.3|1052.1|1053.8|1052.6|1053.3|1052.1|93
1756466700000|2025-08-29 11:25:00|1053.2|1052|1053.3|1052.1|1053.5|1052.3|1053.2|1052|45
1756467000000|2025-08-29 11:30:00|1053.5|1052.3|1053.5|1052.3|1053.7|1052.5|1053.3|1052.1|184
1756467300000|2025-08-29 11:35:00|1053.4|1052.2|1053.2|1052|1053.8|1052.6|1053|1051.8|280
1756467600000|2025-08-29 11:40:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053.2|1052|57
1756467900000|2025-08-29 11:45:00|1053.1|1051.9|1053|1051.8|1053.2|1052|1052.9|1051.7|80
1756468200000|2025-08-29 11:50:00|1052.9|1051.7|1052.9|1051.7|1053.2|1052|1052.7|1051.5|143
1756468500000|2025-08-29 11:55:00|1053.1|1051.9|1053.5|1052.3|1053.7|1052.5|1053|1051.8|145
1756468800000|2025-08-29 12:00:00|1053.6|1052.4|1052.9|1051.7|1053.9|1052.7|1052.9|1051.7|149
1756469100000|2025-08-29 12:05:00|1053|1051.8|1052.9|1051.7|1053.4|1052.2|1052.9|1051.7|184
1756469400000|2025-08-29 12:10:00|1053|1051.8|1053.2|1052|1053.2|1052|1052.7|1051.5|94
1756469700000|2025-08-29 12:15:00|1053.3|1052.1|1052.7|1051.5|1053.3|1052.1|1052.7|1051.5|140
1756470000000|2025-08-29 12:20:00|1052.9|1051.7|1052.7|1051.5|1052.9|1051.7|1052.4|1051.2|258
1756470300000|2025-08-29 12:25:00|1052.8|1051.6|1052.9|1051.7|1053.2|1052|1052.7|1051.5|92
1756470600000|2025-08-29 12:30:00|1052.8|1051.6|1053.5|1052.3|1053.6|1052.4|1052.8|1051.6|97
1756470900000|2025-08-29 12:35:00|1053.4|1052.2|1054.9|1053.7|1055|1053.8|1053.2|1052|527
1756471200000|2025-08-29 12:40:00|1055|1053.8|1055|1053.8|1055.4|1054.2|1054.5|1053.3|317
1756474200000|2025-08-29 13:30:00|1054.7|1053.5|1054.7|1053.5|1055.4|1054.2|1053.6|1052.4|1220
1756474500000|2025-08-29 13:35:00|1054.6|1053.4|1055.3|1054.1|1055.9|1054.7|1054|1052.8|1326
1756474800000|2025-08-29 13:40:00|1055.8|1054.6|1055.9|1054.7|1056|1054.8|1055|1053.8|918
1756475100000|2025-08-29 13:45:00|1055.5|1054.3|1056.3|1055.1|1056.4|1055.2|1055|1053.8|657
1756475400000|2025-08-29 13:50:00|1056.2|1055|1055.8|1054.6|1056.4|1055.2|1055.2|1054|465
1756475700000|2025-08-29 13:55:00|1055.9|1054.7|1056|1054.8|1056.8|1055.6|1055.4|1054.2|998
1756476000000|2025-08-29 14:00:00|1056.2|1055|1056.5|1055.3|1057|1055.8|1055.9|1054.7|410
1756476300000|2025-08-29 14:05:00|1056.6|1055.4|1054.9|1053.7|1056.9|1055.7|1054.9|1053.7|807
1756476600000|2025-08-29 14:10:00|1055|1053.8|1055.7|1054.5|1056.2|1055|1054.9|1053.7|569
1756476900000|2025-08-29 14:15:00|1055.5|1054.3|1055.7|1054.5|1056.9|1055.7|1055.4|1054.2|452
1756477200000|2025-08-29 14:20:00|1056|1054.8|1057.9|1056.7|1058|1056.8|1056|1054.8|558
1756477500000|2025-08-29 14:25:00|1058|1056.8|1056.7|1055.5|1058|1056.8|1056.4|1055.2|565
1756477800000|2025-08-29 14:30:00|1056.8|1055.6|1056.6|1055.4|1057|1055.8|1056.4|1055.2|547
1756478100000|2025-08-29 14:35:00|1056.5|1055.3|1055.9|1054.7|1057|1055.8|1054.9|1053.7|1628
1756478400000|2025-08-29 14:40:00|1055.8|1054.6|1055.9|1054.7|1056.1|1054.9|1055|1053.8|421
1756478700000|2025-08-29 14:45:00|1056|1054.8|1056.5|1055.3|1056.8|1055.6|1055.9|1054.7|552
1756479000000|2025-08-29 14:50:00|1056.4|1055.2|1055.5|1054.3|1056.4|1055.2|1055.4|1054.2|317
1756479300000|2025-08-29 14:55:00|1055.6|1054.4|1057.3|1056.1|1057.5|1056.3|1055.5|1054.3|785
1756479600000|2025-08-29 15:00:00|1057|1055.8|1057.2|1056|1057.8|1056.6|1056.5|1055.3|1014
1756479900000|2025-08-29 15:05:00|1056.9|1055.7|1056.4|1055.2|1057.7|1056.5|1056.4|1055.2|466
1756480200000|2025-08-29 15:10:00|1056.5|1055.3|1055.8|1054.6|1056.9|1055.7|1055.7|1054.5|477
1756480500000|2025-08-29 15:15:00|1055.7|1054.5|1054.7|1053.5|1056|1054.8|1054.4|1053.2|1416
1756480800000|2025-08-29 15:20:00|1054.6|1053.4|1054.9|1053.7|1055|1053.8|1054.3|1053.1|366
1756481100000|2025-08-29 15:25:00|1054.7|1053.5|1055.4|1054.2|1055.4|1054.2|1054.7|1053.5|233
1756481400000|2025-08-29 15:30:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.7|1053.5|232
1756481700000|2025-08-29 15:35:00|1055|1053.8|1054.9|1053.7|1055.2|1054|1054.7|1053.5|279
1756482000000|2025-08-29 15:40:00|1055.1|1053.9|1055.7|1054.5|1055.9|1054.7|1055.1|1053.9|200
1756482300000|2025-08-29 15:45:00|1055.6|1054.4|1055.2|1054|1055.9|1054.7|1055|1053.8|447
1756482600000|2025-08-29 15:50:00|1055.3|1054.1|1056.2|1055|1056.2|1055|1055|1053.8|246
1756482900000|2025-08-29 15:55:00|1056.1|1054.9|1058.9|1057.7|1058.9|1057.7|1056.1|1054.9|1081
1756483200000|2025-08-29 16:00:00|1059.4|1058.2|1060.4|1059.2|1060.7|1059.5|1059.4|1058.2|1070
1756483500000|2025-08-29 16:05:00|1060.2|1059|1061.6|1060.4|1061.7|1060.5|1059.9|1058.7|1332
1756483800000|2025-08-29 16:10:00|1061.7|1060.5|1062.2|1061|1062.6|1061.4|1061.3|1060.1|765
1756484100000|2025-08-29 16:15:00|1062.4|1061.2|1062.6|1061.4|1062.7|1061.5|1062.2|1061|977
1756484400000|2025-08-29 16:20:00|1062.5|1061.3|1061.1|1059.9|1062.7|1061.5|1061.1|1059.9|547
1756484700000|2025-08-29 16:25:00|1060.9|1059.7|1058.2|1057|1061.1|1059.9|1058.1|1056.9|1755
1756485000000|2025-08-29 16:30:00|1058.4|1057.2|1057.9|1056.7|1059.4|1058.2|1057.7|1056.5|429
1756485300000|2025-08-29 16:35:00|1057.6|1056.4|1057.8|1056.6|1057.9|1056.7|1057.3|1056.1|455
1756485600000|2025-08-29 16:40:00|1057.9|1056.7|1057.6|1056.4|1057.9|1056.7|1056.7|1055.5|486
1756485900000|2025-08-29 16:45:00|1057.5|1056.3|1059.3|1058.1|1059.3|1058.1|1057.5|1056.3|479
1756486200000|2025-08-29 16:50:00|1059.1|1057.9|1058.3|1057.1|1059.3|1058.1|1057.8|1056.6|428
1756486500000|2025-08-29 16:55:00|1058.1|1056.9|1057.6|1056.4|1058.1|1056.9|1057.3|1056.1|222
1756486800000|2025-08-29 17:00:00|1057.8|1056.6|1058.3|1057.1|1058.9|1057.7|1057.8|1056.6|492
1756487100000|2025-08-29 17:05:00|1058.6|1057.4|1058.8|1057.6|1059.1|1057.9|1058.1|1056.9|348
1756487400000|2025-08-29 17:10:00|1058.9|1057.7|1061.1|1059.9|1061.1|1059.9|1058.9|1057.7|532
1756487700000|2025-08-29 17:15:00|1060.9|1059.7|1061.1|1059.9|1061.6|1060.4|1060.8|1059.6|577
1756488000000|2025-08-29 17:20:00|1061|1059.8|1060.6|1059.4|1061.1|1059.9|1060.1|1058.9|253
1756488300000|2025-08-29 17:25:00|1060.8|1059.6|1060.1|1058.9|1060.8|1059.6|1059.9|1058.7|269
1756488600000|2025-08-29 17:30:00|1060.2|1059|1060.3|1059.1|1060.4|1059.2|1059.8|1058.6|333
1756488900000|2025-08-29 17:35:00|1060.2|1059|1060.9|1059.7|1061.1|1059.9|1060.1|1058.9|671
1756489200000|2025-08-29 17:40:00|1060.8|1059.6|1061.1|1059.9|1061.4|1060.2|1060.8|1059.6|238
1756489500000|2025-08-29 17:45:00|1061.2|1060|1061.3|1060.1|1061.6|1060.4|1061.2|1060|333
1756489800000|2025-08-29 17:50:00|1061.6|1060.4|1061.2|1060|1061.6|1060.4|1061.2|1060|754
1756490100000|2025-08-29 17:55:00|1061.3|1060.1|1061.7|1060.5|1061.7|1060.5|1061.2|1060|1164
1756490400000|2025-08-29 18:00:00|1061.6|1060.4|1062.1|1060.9|1062.3|1061.1|1061.5|1060.3|1382
1756490700000|2025-08-29 18:05:00|1062.2|1061|1062.5|1061.3|1062.6|1061.4|1062|1060.8|735
1756491000000|2025-08-29 18:10:00|1062.4|1061.2|1064.5|1063.3|1064.8|1063.6|1062.4|1061.2|2666
1756491300000|2025-08-29 18:15:00|1064.4|1063.2|1063.1|1061.9|1064.6|1063.4|1062.4|1061.2|3006
1756771200000|2025-09-02 00:00:00|1059.7|1058.5|1061.8|1060.6|1063.1|1061.9|1056.7|1055.5|1732
1756771500000|2025-09-02 00:05:00|1061.7|1060.5|1062.5|1061.3|1063.2|1062|1061.6|1060.4|376
1756771800000|2025-09-02 00:10:00|1062.4|1061.2|1062.4|1061.2|1062.8|1061.6|1062.1|1060.9|91
1756772100000|2025-09-02 00:15:00|1062.5|1061.3|1062.5|1061.3|1063|1061.8|1062.2|1061|176
1756772400000|2025-09-02 00:20:00|1062.7|1061.5|1062.8|1061.6|1063|1061.8|1062.7|1061.5|30
1756772700000|2025-09-02 00:25:00|1062.9|1061.7|1062.5|1061.3|1062.9|1061.7|1062.2|1061|179
1756773000000|2025-09-02 00:30:00|1062.4|1061.2|1062.5|1061.3|1062.8|1061.6|1062.3|1061.1|42
1756773300000|2025-09-02 00:35:00|1062.7|1061.5|1062.6|1061.4|1062.8|1061.6|1062.6|1061.4|22
1756773600000|2025-09-02 00:40:00|1062.7|1061.5|1062.5|1061.3|1062.9|1061.7|1062.5|1061.3|39
1756773900000|2025-09-02 00:45:00|1062.3|1061.1|1062.5|1061.3|1062.5|1061.3|1062.3|1061.1|45
1756774200000|2025-09-02 00:50:00|1062.4|1061.2|1061.1|1059.9|1062.5|1061.3|1061.1|1059.9|248
1756774500000|2025-09-02 00:55:00|1061|1059.8|1060.9|1059.7|1061.2|1060|1060.3|1059.1|178
1756774800000|2025-09-02 01:00:00|1061|1059.8|1059.5|1058.3|1061.8|1060.6|1059.5|1058.3|300
1756775100000|2025-09-02 01:05:00|1059.4|1058.2|1059.2|1058|1059.9|1058.7|1059.1|1057.9|291
1756775400000|2025-09-02 01:10:00|1059.4|1058.2|1057.9|1056.7|1059.4|1058.2|1057.7|1056.5|331
1756775700000|2025-09-02 01:15:00|1057.7|1056.5|1057.9|1056.7|1057.9|1056.7|1057.4|1056.2|244
1756776000000|2025-09-02 01:20:00|1057.8|1056.6|1058.7|1057.5|1058.7|1057.5|1057.8|1056.6|90
1756776300000|2025-09-02 01:25:00|1058.6|1057.4|1058.1|1056.9|1058.7|1057.5|1058.1|1056.9|103
1756776600000|2025-09-02 01:30:00|1058.2|1057|1057.7|1056.5|1058.2|1057|1057.4|1056.2|131
1756776900000|2025-09-02 01:35:00|1057.8|1056.6|1057.7|1056.5|1057.8|1056.6|1057|1055.8|395
1756777200000|2025-09-02 01:40:00|1057.8|1056.6|1057.9|1056.7|1057.9|1056.7|1057.7|1056.5|43
1756777500000|2025-09-02 01:45:00|1058|1056.8|1057.9|1056.7|1058.2|1057|1057.7|1056.5|82
1756777800000|2025-09-02 01:50:00|1057.8|1056.6|1057.1|1055.9|1057.8|1056.6|1057|1055.8|39
1756778100000|2025-09-02 01:55:00|1057|1055.8|1056.7|1055.5|1057.3|1056.1|1056.3|1055.1|253
1756778400000|2025-09-02 02:00:00|1056.6|1055.4|1056.4|1055.2|1056.7|1055.5|1056.3|1055.1|79
1756778700000|2025-09-02 02:05:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1056.1|1054.9|95
1756779000000|2025-09-02 02:10:00|1056.4|1055.2|1056.3|1055.1|1056.4|1055.2|1056.1|1054.9|96
1756779300000|2025-09-02 02:15:00|1056.2|1055|1056.1|1054.9|1056.2|1055|1055.9|1054.7|107
1756779600000|2025-09-02 02:20:00|1056.2|1055|1056.4|1055.2|1056.4|1055.2|1056.1|1054.9|50
1756779900000|2025-09-02 02:25:00|1056.3|1055.1|1056.6|1055.4|1056.6|1055.4|1056.3|1055.1|34
1756780200000|2025-09-02 02:30:00|1056.7|1055.5|1057.3|1056.1|1057.3|1056.1|1056.5|1055.3|59
1756780500000|2025-09-02 02:35:00|1057.2|1056|1056.9|1055.7|1057.2|1056|1056.7|1055.5|43
1756780800000|2025-09-02 02:40:00|1056.8|1055.6|1056.6|1055.4|1056.8|1055.6|1056.5|1055.3|41
1756781100000|2025-09-02 02:45:00|1056.5|1055.3|1056.9|1055.7|1056.9|1055.7|1056.4|1055.2|18
1756781400000|2025-09-02 02:50:00|1057.1|1055.9|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|28
1756781700000|2025-09-02 02:55:00|1056.5|1055.3|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|9
1756782000000|2025-09-02 03:00:00|1056|1054.8|1056.7|1055.5|1056.7|1055.5|1056|1054.8|31
1756782300000|2025-09-02 03:05:00|1056.6|1055.4|1056.4|1055.2|1056.7|1055.5|1056.2|1055|4
1756782600000|2025-09-02 03:10:00|1056.2|1055|1056.1|1054.9|1056.2|1055|1056.1|1054.9|6
1756782900000|2025-09-02 03:15:00|1056.2|1055|1056|1054.8|1056.2|1055|1055.9|1054.7|86
1756783200000|2025-09-02 03:20:00|1056.1|1054.9|1056.4|1055.2|1056.5|1055.3|1056|1054.8|40
1756783500000|2025-09-02 03:25:00|1056.9|1055.7|1056.7|1055.5|1057.1|1055.9|1056.4|1055.2|157
1756783800000|2025-09-02 03:30:00|1056.5|1055.3|1056.6|1055.4|1056.7|1055.5|1056.5|1055.3|26
1756784100000|2025-09-02 03:35:00|1056.5|1055.3|1056.6|1055.4|1056.6|1055.4|1056.5|1055.3|7
1756784400000|2025-09-02 03:40:00|1056.5|1055.3|1056.5|1055.3|1056.6|1055.4|1056.5|1055.3|16
1756784700000|2025-09-02 03:45:00|1056.6|1055.4|1056.5|1055.3|1056.7|1055.5|1056.5|1055.3|10
1756785000000|2025-09-02 03:50:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.5|1055.3|0
1756785300000|2025-09-02 03:55:00|1056.4|1055.2|1056.5|1055.3|1056.6|1055.4|1056.4|1055.2|5
1756785600000|2025-09-02 04:00:00|1056.4|1055.2|1056.5|1055.3|1056.6|1055.4|1056.4|1055.2|32
1756785900000|2025-09-02 04:05:00|1056.6|1055.4|1056.4|1055.2|1056.6|1055.4|1056.4|1055.2|16
1756786200000|2025-09-02 04:10:00|1056.3|1055.1|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|9
1756786500000|2025-09-02 04:15:00|1056.4|1055.2|1056.2|1055|1056.4|1055.2|1056.2|1055|16
1756786800000|2025-09-02 04:20:00|1056.1|1054.9|1056.2|1055|1056.2|1055|1056.1|1054.9|5
1756787100000|2025-09-02 04:25:00|||||||||8
1756787400000|2025-09-02 04:30:00|1056.3|1055.1|1056.2|1055|1056.5|1055.3|1056.2|1055|37
1756787700000|2025-09-02 04:35:00|1056.1|1054.9|1056.2|1055|1056.2|1055|1056.1|1054.9|5
1756788000000|2025-09-02 04:40:00|1056.1|1054.9|1056.2|1055|1056.3|1055.1|1056.1|1054.9|4
1756788300000|2025-09-02 04:45:00|1056.1|1054.9|1056.2|1055|1056.2|1055|1056.1|1054.9|3
1756788600000|2025-09-02 04:50:00|1056.3|1055.1|1056.3|1055.1|1056.3|1055.1|1056.3|1055.1|14
1756788900000|2025-09-02 04:55:00|1056.2|1055|1055.8|1054.6|1056.2|1055|1055.8|1054.6|93
1756789200000|2025-09-02 05:00:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.6|1054.4|47
1756789500000|2025-09-02 05:05:00|1056.1|1054.9|1056.3|1055.1|1056.5|1055.3|1056|1054.8|22
1756789800000|2025-09-02 05:10:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056.1|1054.9|65
1756790100000|2025-09-02 05:15:00|1056.6|1055.4|1056.5|1055.3|1057|1055.8|1056.4|1055.2|135
1756790400000|2025-09-02 05:20:00|1056.3|1055.1|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|52
1756790700000|2025-09-02 05:25:00|1056.6|1055.4|1057|1055.8|1057|1055.8|1056.6|1055.4|9
1756791000000|2025-09-02 05:30:00|1056.9|1055.7|1056.7|1055.5|1057.1|1055.9|1056.6|1055.4|133
1756791300000|2025-09-02 05:35:00|1056.6|1055.4|1056.1|1054.9|1056.6|1055.4|1056.1|1054.9|94
1756791600000|2025-09-02 05:40:00|1056|1054.8|1056.7|1055.5|1056.7|1055.5|1056|1054.8|60
1756791900000|2025-09-02 05:45:00|1056.9|1055.7|1057|1055.8|1057.1|1055.9|1056.9|1055.7|70
1756792200000|2025-09-02 05:50:00|1056.9|1055.7|1056.7|1055.5|1056.9|1055.7|1056.7|1055.5|9
1756792500000|2025-09-02 05:55:00|1056.8|1055.6|1056.6|1055.4|1057.3|1056.1|1056.6|1055.4|112
1756792800000|2025-09-02 06:00:00|1056.7|1055.5|1057.7|1056.5|1058|1056.8|1056.7|1055.5|68
1756793100000|2025-09-02 06:05:00|1057.8|1056.6|1058.2|1057|1058.4|1057.2|1057.7|1056.5|72
1756793400000|2025-09-02 06:10:00|1058.4|1057.2|1058.2|1057|1058.5|1057.3|1058.1|1056.9|148
1756793700000|2025-09-02 06:15:00|1058.1|1056.9|1057.5|1056.3|1058.2|1057|1057.5|1056.3|73
1756794000000|2025-09-02 06:20:00|1057.6|1056.4|1057.6|1056.4|1057.8|1056.6|1057.5|1056.3|26
1756794300000|2025-09-02 06:25:00|1057.5|1056.3|1057.5|1056.3|1057.9|1056.7|1057.4|1056.2|47
1756794600000|2025-09-02 06:30:00|1057.7|1056.5|1057.5|1056.3|1057.9|1056.7|1057.5|1056.3|24
1756794900000|2025-09-02 06:35:00|1057.6|1056.4|1057.5|1056.3|1058|1056.8|1057.5|1056.3|62
1756795200000|2025-09-02 06:40:00|1057.6|1056.4|1057.2|1056|1057.6|1056.4|1057|1055.8|12
1756795500000|2025-09-02 06:45:00|1057.3|1056.1|1056.6|1055.4|1057.3|1056.1|1056.6|1055.4|104
1756795800000|2025-09-02 06:50:00|1056.7|1055.5|1057|1055.8|1057|1055.8|1056.7|1055.5|8
1756796100000|2025-09-02 06:55:00|1056.9|1055.7|1057.5|1056.3|1057.5|1056.3|1056.9|1055.7|70
1756796400000|2025-09-02 07:00:00|1057.4|1056.2|1057.5|1056.3|1057.5|1056.3|1057.1|1055.9|56
1756796700000|2025-09-02 07:05:00|1057.7|1056.5|1058|1056.8|1058.5|1057.3|1057.7|1056.5|35
1756797000000|2025-09-02 07:10:00|1057.9|1056.7|1057.7|1056.5|1058|1056.8|1057.7|1056.5|24
1756797300000|2025-09-02 07:15:00|1057.5|1056.3|1057.4|1056.2|1057.7|1056.5|1057.2|1056|35
1756797600000|2025-09-02 07:20:00|1057.3|1056.1|1057.5|1056.3|1058|1056.8|1057.3|1056.1|58
1756797900000|2025-09-02 07:25:00|1057.6|1056.4|1057|1055.8|1057.7|1056.5|1057|1055.8|17
1756798200000|2025-09-02 07:30:00|1056.7|1055.5|1055.7|1054.5|1056.7|1055.5|1055.5|1054.3|507
1756798500000|2025-09-02 07:35:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055.2|1054|92
1756798800000|2025-09-02 07:40:00|1055.1|1053.9|1055|1053.8|1055.1|1053.9|1054.7|1053.5|248
1756799100000|2025-09-02 07:45:00|1054.9|1053.7|1054.9|1053.7|1055|1053.8|1054|1052.8|219
1756799400000|2025-09-02 07:50:00|1055|1053.8|1054.7|1053.5|1055.2|1054|1054.7|1053.5|110
1756799700000|2025-09-02 07:55:00|1054.8|1053.6|1054.4|1053.2|1054.8|1053.6|1054.4|1053.2|62
1756800000000|2025-09-02 08:00:00|1054.5|1053.3|1054.6|1053.4|1054.8|1053.6|1054.3|1053.1|41
1756800300000|2025-09-02 08:05:00|1054.5|1053.3|1054.7|1053.5|1054.8|1053.6|1054.5|1053.3|85
1756800600000|2025-09-02 08:10:00|1054.9|1053.7|1054.9|1053.7|1055|1053.8|1054.7|1053.5|62
1756800900000|2025-09-02 08:15:00|1055|1053.8|1055.5|1054.3|1055.7|1054.5|1054.9|1053.7|114
1756801200000|2025-09-02 08:20:00|1055.4|1054.2|1055.7|1054.5|1055.7|1054.5|1055.3|1054.1|36
1756801500000|2025-09-02 08:25:00|1055.5|1054.3|1056|1054.8|1056.2|1055|1055.5|1054.3|87
1756801800000|2025-09-02 08:30:00|1055.9|1054.7|1056.5|1055.3|1056.5|1055.3|1055.9|1054.7|104
1756802100000|2025-09-02 08:35:00|1056.4|1055.2|1056.2|1055|1056.5|1055.3|1056|1054.8|221
1756802400000|2025-09-02 08:40:00|1056.3|1055.1|1056.2|1055|1056.7|1055.5|1056.2|1055|82
1756802700000|2025-09-02 08:45:00|1056.1|1054.9|1057|1055.8|1057|1055.8|1056.1|1054.9|61
1756803000000|2025-09-02 08:50:00|1057.2|1056|1057.2|1056|1057.3|1056.1|1056.7|1055.5|112
1756803300000|2025-09-02 08:55:00|1057.1|1055.9|1056.9|1055.7|1057.4|1056.2|1056.8|1055.6|79
1756803600000|2025-09-02 09:00:00|1056.7|1055.5|1056.7|1055.5|1056.8|1055.6|1056.4|1055.2|44
1756803900000|2025-09-02 09:05:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056|1054.8|86
1756804200000|2025-09-02 09:10:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|18
1756804500000|2025-09-02 09:15:00|1056.6|1055.4|1056|1054.8|1056.7|1055.5|1055.8|1054.6|152
1756804800000|2025-09-02 09:20:00|1055.9|1054.7|1056.3|1055.1|1056.5|1055.3|1055.9|1054.7|55
1756805100000|2025-09-02 09:25:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|6
1756805400000|2025-09-02 09:30:00|1056.4|1055.2|1056.3|1055.1|1056.5|1055.3|1056.3|1055.1|6
1756805700000|2025-09-02 09:35:00|1056.4|1055.2|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|7
1756806000000|2025-09-02 09:40:00|1056.8|1055.6|1056.9|1055.7|1057|1055.8|1056.4|1055.2|35
1756806300000|2025-09-02 09:45:00|1056.8|1055.6|1057.9|1056.7|1058|1056.8|1056.7|1055.5|229
1756806600000|2025-09-02 09:50:00|1057.8|1056.6|1058|1056.8|1058|1056.8|1057.6|1056.4|91
1756806900000|2025-09-02 09:55:00|1057.9|1056.7|1057.6|1056.4|1058|1056.8|1057.2|1056|142
1756807200000|2025-09-02 10:00:00|1057.5|1056.3|1057.3|1056.1|1057.8|1056.6|1057.1|1055.9|85
1756807500000|2025-09-02 10:05:00|1057.2|1056|1057.4|1056.2|1057.5|1056.3|1057|1055.8|24
1756807800000|2025-09-02 10:10:00|1057.5|1056.3|1057.1|1055.9|1057.5|1056.3|1057.1|1055.9|35
1756808100000|2025-09-02 10:15:00|1057.2|1056|1056.9|1055.7|1057.4|1056.2|1056.9|1055.7|53
1756808400000|2025-09-02 10:20:00|1057.1|1055.9|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|409
1756808700000|2025-09-02 10:25:00|1056.4|1055.2|1056.2|1055|1056.5|1055.3|1056.1|1054.9|51
1756809000000|2025-09-02 10:30:00|1056.1|1054.9|1056|1054.8|1056.4|1055.2|1056|1054.8|26
1756809300000|2025-09-02 10:35:00|1055.9|1054.7|1056.4|1055.2|1056.4|1055.2|1055.9|1054.7|55
1756809600000|2025-09-02 10:40:00|1056.5|1055.3|1055.9|1054.7|1056.6|1055.4|1055.9|1054.7|55
1756809900000|2025-09-02 10:45:00|1056|1054.8|1055.8|1054.6|1056|1054.8|1055.6|1054.4|66
1756810200000|2025-09-02 10:50:00|1055.6|1054.4|1055.1|1053.9|1055.7|1054.5|1055.1|1053.9|81
1756810500000|2025-09-02 10:55:00|1055.2|1054|1055.6|1054.4|1055.6|1054.4|1055.2|1054|11
1756810800000|2025-09-02 11:00:00|1055.4|1054.2|1055.6|1054.4|1055.6|1054.4|1055.4|1054.2|68
1756811100000|2025-09-02 11:05:00|1055.4|1054.2|1054.6|1053.4|1055.5|1054.3|1054.6|1053.4|115
1756811400000|2025-09-02 11:10:00|1054.7|1053.5|1054.7|1053.5|1055|1053.8|1054.5|1053.3|67
1756811700000|2025-09-02 11:15:00|1054.9|1053.7|1055.1|1053.9|1055.4|1054.2|1054.9|1053.7|123
1756812000000|2025-09-02 11:20:00|1055.2|1054|1055.1|1053.9|1055.4|1054.2|1055|1053.8|57
1756812300000|2025-09-02 11:25:00|1055.2|1054|1054.7|1053.5|1055.3|1054.1|1054.7|1053.5|190
1756812600000|2025-09-02 11:30:00|1054.8|1053.6|1055.4|1054.2|1055.9|1054.7|1054.8|1053.6|190
1756812900000|2025-09-02 11:35:00|1055.2|1054|1054.9|1053.7|1055.2|1054|1054.5|1053.3|750
1756813200000|2025-09-02 11:40:00|1055|1053.8|1054.3|1053.1|1055|1053.8|1054.2|1053|381
1756813500000|2025-09-02 11:45:00|1054.4|1053.2|1054.5|1053.3|1054.7|1053.5|1054.2|1053|121
1756813800000|2025-09-02 11:50:00|1054.4|1053.2|1053.7|1052.5|1054.4|1053.2|1053.7|1052.5|250
1756814100000|2025-09-02 11:55:00|1054|1052.8|1053.7|1052.5|1054|1052.8|1053.7|1052.5|225
1756814400000|2025-09-02 12:00:00|1053.5|1052.3|1052.6|1051.4|1053.5|1052.3|1052.4|1051.2|590
1756814700000|2025-09-02 12:05:00|1052.7|1051.5|1052.4|1051.2|1052.7|1051.5|1051.9|1050.7|671
1756815000000|2025-09-02 12:10:00|1052.6|1051.4|1052.8|1051.6|1053|1051.8|1052.2|1051|502
1756815300000|2025-09-02 12:15:00|1052.7|1051.5|1052.8|1051.6|1053.2|1052|1052.6|1051.4|284
1756815600000|2025-09-02 12:20:00|1052.7|1051.5|1053.3|1052.1|1053.5|1052.3|1052.7|1051.5|440
1756815900000|2025-09-02 12:25:00|1053.1|1051.9|1052.8|1051.6|1053.1|1051.9|1052.5|1051.3|625
1756816200000|2025-09-02 12:30:00|1052.5|1051.3|1051.8|1050.6|1052.8|1051.6|1051.5|1050.3|694
1756816500000|2025-09-02 12:35:00|1051.9|1050.7|1051.8|1050.6|1052.3|1051.1|1051.6|1050.4|922
1756816800000|2025-09-02 12:40:00|1051.6|1050.4|1051.9|1050.7|1051.9|1050.7|1051.3|1050.1|434
1756819800000|2025-09-02 13:30:00|1050.9|1049.7|1050.4|1049.2|1051.9|1050.7|1049|1047.8|4287
1756820100000|2025-09-02 13:35:00|1050.3|1049.1|1048.1|1046.9|1051.3|1050.1|1047.9|1046.7|1761
1756820400000|2025-09-02 13:40:00|1048|1046.8|1047.7|1046.5|1048.7|1047.5|1047.3|1046.1|1532
1756820700000|2025-09-02 13:45:00|1047.9|1046.7|1048.9|1047.7|1049.5|1048.3|1047.9|1046.7|1301
1756821000000|2025-09-02 13:50:00|1049.2|1048|1049.8|1048.6|1050.9|1049.7|1049.1|1047.9|1657
1756821300000|2025-09-02 13:55:00|1049.7|1048.5|1050.3|1049.1|1050.8|1049.6|1049.7|1048.5|710
1756821600000|2025-09-02 14:00:00|1050.1|1048.9|1049|1047.8|1051|1049.8|1048.6|1047.4|1505
1756821900000|2025-09-02 14:05:00|1048.9|1047.7|1050.1|1048.9|1050.6|1049.4|1048.9|1047.7|653
1756822200000|2025-09-02 14:10:00|1050|1048.8|1048.1|1046.9|1050.3|1049.1|1048.1|1046.9|836
1756822500000|2025-09-02 14:15:00|1048.3|1047.1|1047.9|1046.7|1048.4|1047.2|1047.8|1046.6|803
1756822800000|2025-09-02 14:20:00|1048|1046.8|1047.9|1046.7|1048.3|1047.1|1047.8|1046.6|586
1756823100000|2025-09-02 14:25:00|1047.7|1046.5|1047.5|1046.3|1047.9|1046.7|1047.2|1046|681
1756823400000|2025-09-02 14:30:00|1047.4|1046.2|1048.7|1047.5|1048.7|1047.5|1047.3|1046.1|557
1756823700000|2025-09-02 14:35:00|1048.5|1047.3|1048.5|1047.3|1048.9|1047.7|1048.1|1046.9|567
1756824000000|2025-09-02 14:40:00|1048.7|1047.5|1049.8|1048.6|1049.8|1048.6|1048.7|1047.5|627
1756824300000|2025-09-02 14:45:00|1049.9|1048.7|1051.9|1050.7|1051.9|1050.7|1049.4|1048.2|1454
1756824600000|2025-09-02 14:50:00|1051.7|1050.5|1050.8|1049.6|1051.7|1050.5|1050.2|1049|646
1756824900000|2025-09-02 14:55:00|1050.7|1049.5|1051.4|1050.2|1051.5|1050.3|1050.7|1049.5|724
1756825200000|2025-09-02 15:00:00|1051.2|1050|1050.8|1049.6|1051.7|1050.5|1050.7|1049.5|1384
1756825500000|2025-09-02 15:05:00|1050.9|1049.7|1050.5|1049.3|1050.9|1049.7|1050.4|1049.2|526
1756825800000|2025-09-02 15:10:00|1050.8|1049.6|1049.7|1048.5|1050.9|1049.7|1049.7|1048.5|530
1756826100000|2025-09-02 15:15:00|1049.6|1048.4|1050.8|1049.6|1051.5|1050.3|1049.5|1048.3|631
1756826400000|2025-09-02 15:20:00|1050.7|1049.5|1051.4|1050.2|1051.4|1050.2|1050.7|1049.5|300
1756826700000|2025-09-02 15:25:00|1051.5|1050.3|1050.2|1049|1051.5|1050.3|1050.2|1049|487
1756827000000|2025-09-02 15:30:00|1050.3|1049.1|1049.7|1048.5|1050.9|1049.7|1049.7|1048.5|548
1756827300000|2025-09-02 15:35:00|1049.8|1048.6|1050.2|1049|1050.6|1049.4|1049.7|1048.5|653
1756827600000|2025-09-02 15:40:00|1050.3|1049.1|1049.5|1048.3|1050.5|1049.3|1049.5|1048.3|415
1756827900000|2025-09-02 15:45:00|1049.7|1048.5|1049.4|1048.2|1050|1048.8|1049.2|1048|484
1756828200000|2025-09-02 15:50:00|1049.5|1048.3|1049.2|1048|1049.5|1048.3|1048.9|1047.7|328
1756828500000|2025-09-02 15:55:00|1049.3|1048.1|1049.5|1048.3|1049.7|1048.5|1049.2|1048|442
1756828800000|2025-09-02 16:00:00|1049.4|1048.2|1049.5|1048.3|1049.8|1048.6|1048.7|1047.5|445
1756829100000|2025-09-02 16:05:00|1049.7|1048.5|1049.2|1048|1049.7|1048.5|1048.8|1047.6|331
1756829400000|2025-09-02 16:10:00|1049.1|1047.9|1048.5|1047.3|1049.2|1048|1048.4|1047.2|209
1756829700000|2025-09-02 16:15:00|1048.7|1047.5|1049.3|1048.1|1049.4|1048.2|1048.7|1047.5|811
1756830000000|2025-09-02 16:20:00|1049.2|1048|1050.2|1049|1050.2|1049|1049.2|1048|308
1756830300000|2025-09-02 16:25:00|1050.1|1048.9|1050.7|1049.5|1050.8|1049.6|1050.1|1048.9|341
1756830600000|2025-09-02 16:30:00|1050.4|1049.2|1050.1|1048.9|1050.5|1049.3|1049.7|1048.5|428
1756830900000|2025-09-02 16:35:00|1050|1048.8|1049.7|1048.5|1050.2|1049|1049.4|1048.2|220
1756831200000|2025-09-02 16:40:00|1049.6|1048.4|1049.2|1048|1049.6|1048.4|1048.8|1047.6|300
1756831500000|2025-09-02 16:45:00|1049.1|1047.9|1048.9|1047.7|1049.1|1047.9|1048.7|1047.5|378
1756831800000|2025-09-02 16:50:00|1049.1|1047.9|1049.8|1048.6|1049.8|1048.6|1049.1|1047.9|296
1756832100000|2025-09-02 16:55:00|1049.7|1048.5|1049.7|1048.5|1050.1|1048.9|1049.6|1048.4|486
1756832400000|2025-09-02 17:00:00|1049.8|1048.6|1049.7|1048.5|1049.9|1048.7|1049.2|1048|328
1756832700000|2025-09-02 17:05:00|1049.6|1048.4|1049.7|1048.5|1049.8|1048.6|1049.4|1048.2|198
1756833000000|2025-09-02 17:10:00|1049.8|1048.6|1050.2|1049|1050.3|1049.1|1049.7|1048.5|354
1756833300000|2025-09-02 17:15:00|1050.1|1048.9|1050.2|1049|1050.2|1049|1049.9|1048.7|207
1756833600000|2025-09-02 17:20:00|1050.3|1049.1|1050.3|1049.1|1050.4|1049.2|1050.2|1049|148
1756833900000|2025-09-02 17:25:00|1050.2|1049|1050.2|1049|1050.3|1049.1|1049.9|1048.7|144
1756834200000|2025-09-02 17:30:00|1049.9|1048.7|1050.7|1049.5|1050.7|1049.5|1049.9|1048.7|257
1756834500000|2025-09-02 17:35:00|1050.6|1049.4|1050.2|1049|1050.7|1049.5|1049.8|1048.6|404
1756834800000|2025-09-02 17:40:00|1049.9|1048.7|1049.4|1048.2|1049.9|1048.7|1049.2|1048|411
1756835100000|2025-09-02 17:45:00|1049.3|1048.1|1049.3|1048.1|1049.5|1048.3|1048.9|1047.7|401
1756835400000|2025-09-02 17:50:00|1049.2|1048|1049.5|1048.3|1049.8|1048.6|1049.2|1048|357
1756835700000|2025-09-02 17:55:00|1049.4|1048.2|1049.4|1048.2|1049.7|1048.5|1049.1|1047.9|522
1756836000000|2025-09-02 18:00:00|1049.5|1048.3|1050.4|1049.2|1050.4|1049.2|1049.4|1048.2|852
1756836300000|2025-09-02 18:05:00|1050.2|1049|1050.7|1049.5|1051.1|1049.9|1050.2|1049|1081
1756836600000|2025-09-02 18:10:00|1050.9|1049.7|1052|1050.8|1052.2|1051|1050.9|1049.7|2126
1756836900000|2025-09-02 18:15:00|1052.2|1051|1050.9|1049.7|1052.4|1051.2|1050.7|1049.5|1608
1756857600000|2025-09-03 00:00:00|1055.4|1054.2|1056|1054.8|1058.3|1057.1|1054.2|1053|1934
1756857900000|2025-09-03 00:05:00|1056.1|1054.9|1055|1053.8|1056.1|1054.9|1055|1053.8|199
1756858200000|2025-09-03 00:10:00|1054.9|1053.7|1055.5|1054.3|1055.7|1054.5|1054.9|1053.7|83
1756858500000|2025-09-03 00:15:00|1055.7|1054.5|1055.6|1054.4|1055.7|1054.5|1055.5|1054.3|38
1756858800000|2025-09-03 00:20:00|1055.7|1054.5|1055.5|1054.3|1055.7|1054.5|1055.5|1054.3|156
1756859100000|2025-09-03 00:25:00|1055.6|1054.4|1055.1|1053.9|1055.6|1054.4|1055|1053.8|190
1756859400000|2025-09-03 00:30:00|1055.2|1054|1055|1053.8|1055.2|1054|1055|1053.8|35
1756859700000|2025-09-03 00:35:00|1055.1|1053.9|1055.6|1054.4|1055.7|1054.5|1055.1|1053.9|103
1756860000000|2025-09-03 00:40:00|1055.5|1054.3|1055.3|1054.1|1055.7|1054.5|1055.2|1054|35
1756860300000|2025-09-03 00:45:00|1055.4|1054.2|1055.2|1054|1055.5|1054.3|1055.1|1053.9|57
1756860600000|2025-09-03 00:50:00|1055.4|1054.2|1055.5|1054.3|1055.5|1054.3|1055.2|1054|23
1756860900000|2025-09-03 00:55:00|1055.4|1054.2|1055.1|1053.9|1055.5|1054.3|1055.1|1053.9|72
1756861200000|2025-09-03 01:00:00|1055.2|1054|1055|1053.8|1055.6|1054.4|1055|1053.8|139
1756861500000|2025-09-03 01:05:00|1054.4|1053.2|1053.5|1052.3|1054.7|1053.5|1053.5|1052.3|206
1756861800000|2025-09-03 01:10:00|1053.7|1052.5|1053.7|1052.5|1054|1052.8|1053.5|1052.3|84
1756862100000|2025-09-03 01:15:00|1053.8|1052.6|1053.5|1052.3|1053.9|1052.7|1053.4|1052.2|44
1756862400000|2025-09-03 01:20:00|1053.6|1052.4|1054.2|1053|1054.5|1053.3|1053.6|1052.4|31
1756862700000|2025-09-03 01:25:00|1054.4|1053.2|1053.7|1052.5|1054.5|1053.3|1053.7|1052.5|275
1756863000000|2025-09-03 01:30:00|1053.8|1052.6|1054.7|1053.5|1054.8|1053.6|1053.8|1052.6|52
1756863300000|2025-09-03 01:35:00|1054.8|1053.6|1054|1052.8|1054.8|1053.6|1054|1052.8|17
1756863600000|2025-09-03 01:40:00|1053.9|1052.7|1053.7|1052.5|1053.9|1052.7|1053.6|1052.4|45
1756863900000|2025-09-03 01:45:00|1053.8|1052.6|1053.8|1052.6|1053.9|1052.7|1053.6|1052.4|25
1756864200000|2025-09-03 01:50:00|1053.7|1052.5|1053.8|1052.6|1053.9|1052.7|1053.7|1052.5|10
1756864500000|2025-09-03 01:55:00|1053.7|1052.5|1053.5|1052.3|1053.7|1052.5|1053.4|1052.2|11
1756864800000|2025-09-03 02:00:00|1053.6|1052.4|1053.7|1052.5|1053.8|1052.6|1053.5|1052.3|22
1756865100000|2025-09-03 02:05:00|1053.8|1052.6|1053.2|1052|1053.8|1052.6|1053.2|1052|24
1756865400000|2025-09-03 02:10:00|1053.3|1052.1|1053|1051.8|1053.4|1052.2|1053|1051.8|131
1756865700000|2025-09-03 02:15:00|1053.1|1051.9|1053.1|1051.9|1053.4|1052.2|1053.1|1051.9|25
1756866000000|2025-09-03 02:20:00|1053|1051.8|1053.2|1052|1053.2|1052|1053|1051.8|28
1756866300000|2025-09-03 02:25:00|1053.1|1051.9|1053|1051.8|1053.2|1052|1052.9|1051.7|74
1756866600000|2025-09-03 02:30:00|1053.1|1051.9|1052.7|1051.5|1053.1|1051.9|1052.7|1051.5|39
1756866900000|2025-09-03 02:35:00|1052.5|1051.3|1053.2|1052|1053.2|1052|1052.5|1051.3|64
1756867200000|2025-09-03 02:40:00|1053.1|1051.9|1053.4|1052.2|1053.4|1052.2|1053|1051.8|50
1756867500000|2025-09-03 02:45:00|1053.3|1052.1|1053|1051.8|1053.4|1052.2|1052.8|1051.6|199
1756867800000|2025-09-03 02:50:00|1053.2|1052|1052.5|1051.3|1053.4|1052.2|1052.5|1051.3|52
1756868100000|2025-09-03 02:55:00|1052.6|1051.4|1052.5|1051.3|1052.7|1051.5|1052.5|1051.3|99
1756868400000|2025-09-03 03:00:00|1052.4|1051.2|1052.5|1051.3|1052.7|1051.5|1052.4|1051.2|65
1756868700000|2025-09-03 03:05:00|1052.4|1051.2|1052.5|1051.3|1052.5|1051.3|1052.1|1050.9|127
1756869000000|2025-09-03 03:10:00|1052.4|1051.2|1052.4|1051.2|1052.5|1051.3|1052.3|1051.1|6
1756869300000|2025-09-03 03:15:00|1052.3|1051.1|1052.2|1051|1052.4|1051.2|1052.2|1051|63
1756869600000|2025-09-03 03:20:00|1052.3|1051.1|1052.2|1051|1052.4|1051.2|1052.1|1050.9|131
1756869900000|2025-09-03 03:25:00|1052|1050.8|1051.6|1050.4|1052|1050.8|1051.5|1050.3|219
1756870200000|2025-09-03 03:30:00|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|13
1756870500000|2025-09-03 03:35:00|1051.7|1050.5|1051.7|1050.5|1051.7|1050.5|1051.7|1050.5|16
1756870800000|2025-09-03 03:40:00|1051.8|1050.6|1051.8|1050.6|1051.8|1050.6|1051.8|1050.6|5
1756871100000|2025-09-03 03:45:00|1051.7|1050.5|1051.7|1050.5|1051.7|1050.5|1051.6|1050.4|4
1756871400000|2025-09-03 03:50:00|1051.6|1050.4|1051.6|1050.4|1051.7|1050.5|1051.6|1050.4|29
1756871700000|2025-09-03 03:55:00|1051.5|1050.3|1051.7|1050.5|1051.7|1050.5|1051.5|1050.3|11
1756872000000|2025-09-03 04:00:00|1051.6|1050.4|1051.6|1050.4|1051.6|1050.4|1051.5|1050.3|5
1756872300000|2025-09-03 04:05:00|1051.7|1050.5|1051.5|1050.3|1051.7|1050.5|1051.5|1050.3|1
1756872600000|2025-09-03 04:10:00|1051.6|1050.4|1051.5|1050.3|1051.6|1050.4|1051.3|1050.1|30
1756872900000|2025-09-03 04:15:00|1051.6|1050.4|1051.8|1050.6|1051.9|1050.7|1051.5|1050.3|125
1756873200000|2025-09-03 04:20:00|1051.7|1050.5|1051.8|1050.6|1051.8|1050.6|1051.7|1050.5|2
1756873500000|2025-09-03 04:25:00|1051.9|1050.7|1052|1050.8|1052|1050.8|1051.9|1050.7|6
1756874400000|2025-09-03 04:40:00|||||||||3
1756874700000|2025-09-03 04:45:00|1052.1|1050.9|1052.1|1050.9|1052.1|1050.9|1052|1050.8|0
1756875000000|2025-09-03 04:50:00|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|22
1756875300000|2025-09-03 04:55:00|1052.2|1051|1051.7|1050.5|1052.4|1051.2|1051.7|1050.5|42
1756875600000|2025-09-03 05:00:00|1051.6|1050.4|1051.5|1050.3|1051.7|1050.5|1051.5|1050.3|29
1756875900000|2025-09-03 05:05:00|||||||||11
1756876200000|2025-09-03 05:10:00|1051.6|1050.4|1051.7|1050.5|1051.7|1050.5|1051.6|1050.4|8
1756876500000|2025-09-03 05:15:00|1051.9|1050.7|1051.7|1050.5|1051.9|1050.7|1051.7|1050.5|1
1756876800000|2025-09-03 05:20:00|1051.8|1050.6|1052|1050.8|1052|1050.8|1051.8|1050.6|22
1756877100000|2025-09-03 05:25:00|1051.9|1050.7|1051.7|1050.5|1051.9|1050.7|1051.6|1050.4|24
1756877400000|2025-09-03 05:30:00|1051.9|1050.7|1051.5|1050.3|1051.9|1050.7|1051.5|1050.3|19
1756877700000|2025-09-03 05:35:00|1051.7|1050.5|1051.3|1050.1|1051.7|1050.5|1051.3|1050.1|146
1756878000000|2025-09-03 05:40:00|1051.4|1050.2|1051.5|1050.3|1051.7|1050.5|1051.4|1050.2|36
1756878300000|2025-09-03 05:45:00|1051.4|1050.2|1051.2|1050|1051.5|1050.3|1051.2|1050|36
1756878600000|2025-09-03 05:50:00|1051.5|1050.3|1051.6|1050.4|1051.7|1050.5|1051.4|1050.2|29
1756878900000|2025-09-03 05:55:00|1051.7|1050.5|1051.7|1050.5|1052|1050.8|1051.6|1050.4|17
1756879200000|2025-09-03 06:00:00|1051.8|1050.6|1051.8|1050.6|1051.9|1050.7|1051.7|1050.5|4
1756879500000|2025-09-03 06:05:00|1051.9|1050.7|1051.8|1050.6|1051.9|1050.7|1051.5|1050.3|36
1756879800000|2025-09-03 06:10:00|1051.7|1050.5|1052.2|1051|1052.3|1051.1|1051.5|1050.3|97
1756880100000|2025-09-03 06:15:00|1052.3|1051.1|1052.3|1051.1|1052.6|1051.4|1052.2|1051|123
1756880400000|2025-09-03 06:20:00|1052.4|1051.2|1052.3|1051.1|1052.8|1051.6|1052.2|1051|151
1756880700000|2025-09-03 06:25:00|1052.1|1050.9|1052.5|1051.3|1052.5|1051.3|1052.1|1050.9|158
1756881000000|2025-09-03 06:30:00|1052.6|1051.4|1053.3|1052.1|1053.3|1052.1|1052.6|1051.4|47
1756881300000|2025-09-03 06:35:00|1053.4|1052.2|1053.6|1052.4|1054.5|1053.3|1053.3|1052.1|110
1756881600000|2025-09-03 06:40:00|1053.7|1052.5|1053.8|1052.6|1053.8|1052.6|1053.3|1052.1|77
1756881900000|2025-09-03 06:45:00|1053.9|1052.7|1053.1|1051.9|1053.9|1052.7|1053|1051.8|63
1756882200000|2025-09-03 06:50:00|1053.3|1052.1|1052.8|1051.6|1053.6|1052.4|1052.8|1051.6|152
1756882500000|2025-09-03 06:55:00|1052.9|1051.7|1053.1|1051.9|1053.4|1052.2|1052.8|1051.6|104
1756882800000|2025-09-03 07:00:00|1052.8|1051.6|1053.1|1051.9|1053.4|1052.2|1052.8|1051.6|40
1756883100000|2025-09-03 07:05:00|1052.8|1051.6|1052.9|1051.7|1053|1051.8|1052.8|1051.6|48
1756883400000|2025-09-03 07:10:00|1052.8|1051.6|1053.3|1052.1|1053.3|1052.1|1052.8|1051.6|10
1756883700000|2025-09-03 07:15:00|1053.4|1052.2|1053.9|1052.7|1054.1|1052.9|1053.3|1052.1|139
1756884000000|2025-09-03 07:20:00|1053.8|1052.6|1053.8|1052.6|1053.8|1052.6|1053.4|1052.2|24
1756884300000|2025-09-03 07:25:00|1053.9|1052.7|1053.6|1052.4|1053.9|1052.7|1053.5|1052.3|7
1756884600000|2025-09-03 07:30:00|1053.9|1052.7|1054|1052.8|1054.3|1053.1|1053.9|1052.7|87
1756884900000|2025-09-03 07:35:00|1054.1|1052.9|1053.6|1052.4|1054.1|1052.9|1053.6|1052.4|39
1756885200000|2025-09-03 07:40:00|1053.5|1052.3|1054|1052.8|1054.1|1052.9|1053.3|1052.1|84
1756885500000|2025-09-03 07:45:00|1054.1|1052.9|1054.3|1053.1|1054.3|1053.1|1054|1052.8|18
1756885800000|2025-09-03 07:50:00|1054.4|1053.2|1054.5|1053.3|1054.6|1053.4|1054.4|1053.2|59
1756886100000|2025-09-03 07:55:00|1054.6|1053.4|1054.8|1053.6|1054.8|1053.6|1054.5|1053.3|113
1756886400000|2025-09-03 08:00:00|1054.9|1053.7|1054.8|1053.6|1055|1053.8|1054.8|1053.6|22
1756886700000|2025-09-03 08:05:00|1054.7|1053.5|1054.8|1053.6|1054.9|1053.7|1054.7|1053.5|27
1756887000000|2025-09-03 08:10:00|1054.9|1053.7|1054.3|1053.1|1054.9|1053.7|1054|1052.8|137
1756887300000|2025-09-03 08:15:00|1054.5|1053.3|1054.7|1053.5|1054.8|1053.6|1054.5|1053.3|23
1756887600000|2025-09-03 08:20:00|1054.6|1053.4|1054|1052.8|1054.7|1053.5|1054|1052.8|13
1756887900000|2025-09-03 08:25:00|1054.1|1052.9|1054.5|1053.3|1054.5|1053.3|1054|1052.8|77
1756888200000|2025-09-03 08:30:00|1054.4|1053.2|1054.5|1053.3|1054.7|1053.5|1054.3|1053.1|28
1756888500000|2025-09-03 08:35:00|1054.3|1053.1|1054.8|1053.6|1054.8|1053.6|1054.3|1053.1|68
1756888800000|2025-09-03 08:40:00|1054.7|1053.5|1054.8|1053.6|1055.3|1054.1|1054.7|1053.5|201
1756889100000|2025-09-03 08:45:00|1055|1053.8|1054.8|1053.6|1055|1053.8|1054.8|1053.6|45
1756889400000|2025-09-03 08:50:00|1054.6|1053.4|1054.5|1053.3|1054.8|1053.6|1054.5|1053.3|56
1756889700000|2025-09-03 08:55:00|1054.8|1053.6|1055|1053.8|1055.3|1054.1|1054.5|1053.3|398
1756890000000|2025-09-03 09:00:00|1054.9|1053.7|1055|1053.8|1055|1053.8|1054.8|1053.6|65
1756890300000|2025-09-03 09:05:00|1054.9|1053.7|1054.8|1053.6|1055|1053.8|1054.8|1053.6|20
1756890600000|2025-09-03 09:10:00|1054.7|1053.5|1054.4|1053.2|1054.8|1053.6|1054.1|1052.9|36
1756890900000|2025-09-03 09:15:00|1054.3|1053.1|1054.6|1053.4|1054.8|1053.6|1054.2|1053|313
1756891200000|2025-09-03 09:20:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.1|1052.9|10
1756891500000|2025-09-03 09:25:00|1054.3|1053.1|1054.4|1053.2|1054.5|1053.3|1054.3|1053.1|83
1756891800000|2025-09-03 09:30:00|1054.3|1053.1|1053|1051.8|1054.4|1053.2|1052.9|1051.7|144
1756892100000|2025-09-03 09:35:00|1053.1|1051.9|1052.5|1051.3|1053.3|1052.1|1052.4|1051.2|274
1756892400000|2025-09-03 09:40:00|1052.3|1051.1|1052.3|1051.1|1052.5|1051.3|1051.5|1050.3|646
1756892700000|2025-09-03 09:45:00|1052.2|1051|1052|1050.8|1052.3|1051.1|1051.8|1050.6|14
1756893000000|2025-09-03 09:50:00|1051.9|1050.7|1052.1|1050.9|1052.3|1051.1|1051.9|1050.7|25
1756893300000|2025-09-03 09:55:00|1052|1050.8|1052.3|1051.1|1052.3|1051.1|1051.9|1050.7|19
1756893600000|2025-09-03 10:00:00|1052|1050.8|1051.8|1050.6|1052.1|1050.9|1051.8|1050.6|38
1756893900000|2025-09-03 10:05:00|1051.9|1050.7|1052|1050.8|1052.3|1051.1|1051.8|1050.6|71
1756894200000|2025-09-03 10:10:00|1052.1|1050.9|1052.3|1051.1|1052.5|1051.3|1052|1050.8|25
1756894500000|2025-09-03 10:15:00|1052.2|1051|1052.3|1051.1|1052.5|1051.3|1052.2|1051|2
1756894800000|2025-09-03 10:20:00|||||||||13
1756895100000|2025-09-03 10:25:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.3|1050.1|55
1756895400000|2025-09-03 10:30:00|1051.8|1050.6|1052|1050.8|1052.1|1050.9|1051.7|1050.5|6
1756895700000|2025-09-03 10:35:00|1051.9|1050.7|1051.5|1050.3|1052|1050.8|1051.5|1050.3|33
1756896000000|2025-09-03 10:40:00|1051.6|1050.4|1051.2|1050|1051.6|1050.4|1051.1|1049.9|73
1756896300000|2025-09-03 10:45:00|1051.3|1050.1|1051.7|1050.5|1051.8|1050.6|1051.2|1050|37
1756896600000|2025-09-03 10:50:00|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|1051.5|1050.3|24
1756896900000|2025-09-03 10:55:00|1051.3|1050.1|1051.8|1050.6|1052|1050.8|1051.3|1050.1|92
1756897200000|2025-09-03 11:00:00|1051.7|1050.5|1051.5|1050.3|1051.8|1050.6|1051.5|1050.3|41
1756897500000|2025-09-03 11:05:00|1051.8|1050.6|1052.1|1050.9|1052.2|1051|1051.7|1050.5|32
1756897800000|2025-09-03 11:10:00|1052.2|1051|1052|1050.8|1052.4|1051.2|1051.9|1050.7|62
1756898100000|2025-09-03 11:15:00|1051.9|1050.7|1051.1|1049.9|1052|1050.8|1051|1049.8|177
1756898400000|2025-09-03 11:20:00|1051.2|1050|1050.5|1049.3|1051.2|1050|1050.2|1049|147
1756898700000|2025-09-03 11:25:00|1050.4|1049.2|1050|1048.8|1050.5|1049.3|1050|1048.8|98
1756899000000|2025-09-03 11:30:00|1050.3|1049.1|1050.3|1049.1|1050.5|1049.3|1050|1048.8|54
1756899300000|2025-09-03 11:35:00|1050.8|1049.6|1050.3|1049.1|1051|1049.8|1050|1048.8|263
1756899600000|2025-09-03 11:40:00|1050.4|1049.2|1050.8|1049.6|1051|1049.8|1050.4|1049.2|140
1756899900000|2025-09-03 11:45:00|1050.5|1049.3|1050.2|1049|1050.6|1049.4|1050|1048.8|93
1756900200000|2025-09-03 11:50:00|1050|1048.8|1049|1047.8|1050.4|1049.2|1048.9|1047.7|307
1756900500000|2025-09-03 11:55:00|1048.8|1047.6|1048.5|1047.3|1049|1047.8|1048.5|1047.3|98
1756900800000|2025-09-03 12:00:00|1048.3|1047.1|1048.7|1047.5|1049|1047.8|1048.1|1046.9|287
1756901100000|2025-09-03 12:05:00|1048.6|1047.4|1048.6|1047.4|1048.9|1047.7|1048.3|1047.1|263
1756901400000|2025-09-03 12:10:00|1048.7|1047.5|1047.9|1046.7|1048.9|1047.7|1047.8|1046.6|417
1756901700000|2025-09-03 12:15:00|1047.7|1046.5|1046.5|1045.3|1047.8|1046.6|1046.4|1045.2|513
1756902000000|2025-09-03 12:20:00|1046.6|1045.4|1046.9|1045.7|1047.2|1046|1046.6|1045.4|181
1756902300000|2025-09-03 12:25:00|1047.2|1046|1047.2|1046|1047.4|1046.2|1047.1|1045.9|265
1756902600000|2025-09-03 12:30:00|1047.1|1045.9|1048.2|1047|1048.2|1047|1047.1|1045.9|153
1756902900000|2025-09-03 12:35:00|1048.3|1047.1|1048.5|1047.3|1048.6|1047.4|1047.9|1046.7|288
1756903200000|2025-09-03 12:40:00|1048.6|1047.4|1048.6|1047.4|1048.7|1047.5|1048.4|1047.2|235
1756906200000|2025-09-03 13:30:00|1049.1|1047.9|1049.3|1048.1|1050|1048.8|1048.6|1047.4|1549
1756906500000|2025-09-03 13:35:00|1049.4|1048.2|1048.6|1047.4|1049.5|1048.3|1048.3|1047.1|621
1756906800000|2025-09-03 13:40:00|1048.5|1047.3|1047.4|1046.2|1048.7|1047.5|1047.3|1046.1|1537
1756907100000|2025-09-03 13:45:00|1047.3|1046.1|1046.9|1045.7|1047.6|1046.4|1046.5|1045.3|863
1756907400000|2025-09-03 13:50:00|1046.7|1045.5|1046.7|1045.5|1047|1045.8|1046.4|1045.2|1363
1756907700000|2025-09-03 13:55:00|1046.6|1045.4|1046.9|1045.7|1046.9|1045.7|1046.5|1045.3|247
1756908000000|2025-09-03 14:00:00|1047.2|1046|1045.4|1044.2|1047.2|1046|1045.3|1044.1|1165
1756908300000|2025-09-03 14:05:00|1045.2|1044|1045.4|1044.2|1045.7|1044.5|1044.9|1043.7|950
1756908600000|2025-09-03 14:10:00|1045.7|1044.5|1045.9|1044.7|1046.3|1045.1|1045.2|1044|802
1756908900000|2025-09-03 14:15:00|1046|1044.8|1046.6|1045.4|1047.6|1046.4|1046|1044.8|1059
1756909200000|2025-09-03 14:20:00|1046.4|1045.2|1047.1|1045.9|1047.3|1046.1|1046.1|1044.9|741
1756909500000|2025-09-03 14:25:00|1047.2|1046|1047.8|1046.6|1048.6|1047.4|1047.1|1045.9|934
1756909800000|2025-09-03 14:30:00|1047.9|1046.7|1047.9|1046.7|1048.2|1047|1047.4|1046.2|702
1756910100000|2025-09-03 14:35:00|1048|1046.8|1047.2|1046|1048|1046.8|1046.8|1045.6|689
1756910400000|2025-09-03 14:40:00|1047.3|1046.1|1047.3|1046.1|1047.4|1046.2|1046.6|1045.4|320
1756910700000|2025-09-03 14:45:00|1047.2|1046|1046.1|1044.9|1047.2|1046|1046.1|1044.9|335
1756911000000|2025-09-03 14:50:00|1046.2|1045|1045.4|1044.2|1046.8|1045.6|1045.4|1044.2|422
1756911300000|2025-09-03 14:55:00|1045.3|1044.1|1044.9|1043.7|1045.4|1044.2|1044.7|1043.5|594
1756911600000|2025-09-03 15:00:00|1044.8|1043.6|1044.1|1042.9|1044.9|1043.7|1043.8|1042.6|1034
1756911900000|2025-09-03 15:05:00|1043.9|1042.7|1044.9|1043.7|1045.2|1044|1043.6|1042.4|651
1756912200000|2025-09-03 15:10:00|1044.8|1043.6|1044.6|1043.4|1044.9|1043.7|1044.3|1043.1|547
1756912500000|2025-09-03 15:15:00|1044.7|1043.5|1044.8|1043.6|1045.2|1044|1044.6|1043.4|244
1756912800000|2025-09-03 15:20:00|1044.9|1043.7|1045.7|1044.5|1045.7|1044.5|1044.9|1043.7|522
1756913100000|2025-09-03 15:25:00|1045.6|1044.4|1045.4|1044.2|1045.9|1044.7|1045.3|1044.1|304
1756913400000|2025-09-03 15:30:00|1045.3|1044.1|1044.7|1043.5|1045.4|1044.2|1044.3|1043.1|487
1756913700000|2025-09-03 15:35:00|1044.6|1043.4|1045.5|1044.3|1045.6|1044.4|1044.6|1043.4|763
1756914000000|2025-09-03 15:40:00|1045.6|1044.4|1045.4|1044.2|1045.9|1044.7|1045.3|1044.1|439
1756914300000|2025-09-03 15:45:00|1045.5|1044.3|1044.2|1043|1045.5|1044.3|1044.2|1043|642
1756914600000|2025-09-03 15:50:00|1044.1|1042.9|1044.3|1043.1|1045.1|1043.9|1043.9|1042.7|1135
1756914900000|2025-09-03 15:55:00|1044.4|1043.2|1044.4|1043.2|1044.9|1043.7|1044.3|1043.1|486
1756915200000|2025-09-03 16:00:00|1044.5|1043.3|1044.3|1043.1|1044.6|1043.4|1044.1|1042.9|330
1756915500000|2025-09-03 16:05:00|1044.5|1043.3|1044.2|1043|1044.6|1043.4|1044.1|1042.9|238
1756915800000|2025-09-03 16:10:00|1044.3|1043.1|1044.3|1043.1|1044.5|1043.3|1044.1|1042.9|238
1756916100000|2025-09-03 16:15:00|1044.5|1043.3|1044.3|1043.1|1044.5|1043.3|1044.1|1042.9|380
1756916400000|2025-09-03 16:20:00|1044.4|1043.2|1044.1|1042.9|1044.7|1043.5|1044.1|1042.9|157
1756916700000|2025-09-03 16:25:00|1044.2|1043|1043.9|1042.7|1044.6|1043.4|1043.7|1042.5|359
1756917000000|2025-09-03 16:30:00|1043.8|1042.6|1043.7|1042.5|1044|1042.8|1043.6|1042.4|355
1756917300000|2025-09-03 16:35:00|1043.6|1042.4|1043.6|1042.4|1043.8|1042.6|1043.2|1042|574
1756917600000|2025-09-03 16:40:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043.1|1041.9|605
1756917900000|2025-09-03 16:45:00|1043.3|1042.1|1043.1|1041.9|1043.7|1042.5|1042.6|1041.4|993
1756918200000|2025-09-03 16:50:00|1043|1041.8|1043.5|1042.3|1043.6|1042.4|1042.8|1041.6|576
1756918500000|2025-09-03 16:55:00|1043.6|1042.4|1043.4|1042.2|1043.6|1042.4|1043.2|1042|416
1756918800000|2025-09-03 17:00:00|1043.5|1042.3|1043.9|1042.7|1044|1042.8|1043.5|1042.3|239
1756919100000|2025-09-03 17:05:00|1044|1042.8|1044|1042.8|1044.1|1042.9|1043.6|1042.4|179
1756919400000|2025-09-03 17:10:00|1043.7|1042.5|1043.8|1042.6|1044|1042.8|1043.6|1042.4|279
1756919700000|2025-09-03 17:15:00|1043.7|1042.5|1044.1|1042.9|1044.2|1043|1043.7|1042.5|285
1756920000000|2025-09-03 17:20:00|1044.2|1043|1043.5|1042.3|1044.2|1043|1043.3|1042.1|281
1756920300000|2025-09-03 17:25:00|1043.4|1042.2|1043.7|1042.5|1043.7|1042.5|1043.3|1042.1|287
1756920600000|2025-09-03 17:30:00|1043.6|1042.4|1043.3|1042.1|1043.8|1042.6|1043.2|1042|328
1756920900000|2025-09-03 17:35:00|1043.2|1042|1042.6|1041.4|1043.2|1042|1042.5|1041.3|1023
1756921200000|2025-09-03 17:40:00|1042.5|1041.3|1042.4|1041.2|1042.5|1041.3|1042.1|1040.9|553
1756921500000|2025-09-03 17:45:00|1042.3|1041.1|1042.1|1040.9|1042.5|1041.3|1041.9|1040.7|560
1756921800000|2025-09-03 17:50:00|1042.2|1041|1042.6|1041.4|1042.9|1041.7|1042.2|1041|1256
1756922100000|2025-09-03 17:55:00|1042.5|1041.3|1042.1|1040.9|1042.5|1041.3|1041.8|1040.6|1009
1756922400000|2025-09-03 18:00:00|1042|1040.8|1042.3|1041.1|1042.6|1041.4|1041.9|1040.7|856
1756922700000|2025-09-03 18:05:00|1042.4|1041.2|1042.2|1041|1042.5|1041.3|1042.1|1040.9|922
1756923000000|2025-09-03 18:10:00|1042.3|1041.1|1042.6|1041.4|1042.7|1041.5|1042.2|1041|3223
1756923300000|2025-09-03 18:15:00|1042.7|1041.5|1042.6|1041.4|1042.8|1041.6|1042.2|1041|1729
1756944000000|2025-09-04 00:00:00|1042.1|1040.9|1041.4|1040.2|1042.1|1040.9|1041.1|1039.9|770
1756944300000|2025-09-04 00:05:00|1041.3|1040.1|1040.6|1039.4|1041.4|1040.2|1040.6|1039.4|252
1756944600000|2025-09-04 00:10:00|1040.7|1039.5|1042.2|1041|1042.4|1041.2|1040.6|1039.4|391
1756944900000|2025-09-04 00:15:00|1042.1|1040.9|1042.3|1041.1|1042.4|1041.2|1041.7|1040.5|137
1756945200000|2025-09-04 00:20:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042.1|1040.9|45
1756945500000|2025-09-04 00:25:00|1042.4|1041.2|1042.4|1041.2|1042.6|1041.4|1042|1040.8|139
1756945800000|2025-09-04 00:30:00|1042.3|1041.1|1042.3|1041.1|1042.4|1041.2|1042.1|1040.9|17
1756946100000|2025-09-04 00:35:00|1042.2|1041|1042.5|1041.3|1042.5|1041.3|1042.2|1041|45
1756946400000|2025-09-04 00:40:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.3|1041.1|25
1756946700000|2025-09-04 00:45:00|1042.4|1041.2|1042.7|1041.5|1042.7|1041.5|1042.4|1041.2|20
1756947000000|2025-09-04 00:50:00|1042.6|1041.4|1042.2|1041|1042.7|1041.5|1042.2|1041|21
1756947300000|2025-09-04 00:55:00|1042.1|1040.9|1042.6|1041.4|1042.6|1041.4|1042.1|1040.9|114
1756947600000|2025-09-04 01:00:00|1042.4|1041.2|1042.8|1041.6|1042.8|1041.6|1042.2|1041|82
1756947900000|2025-09-04 01:05:00|1042.7|1041.5|1043|1041.8|1043.1|1041.9|1042.6|1041.4|253
1756948200000|2025-09-04 01:10:00|1043.1|1041.9|1043.2|1042|1043.4|1042.2|1042.9|1041.7|220
1756948500000|2025-09-04 01:15:00|1043.1|1041.9|1042.9|1041.7|1043.2|1042|1042.9|1041.7|144
1756948800000|2025-09-04 01:20:00|1042.7|1041.5|1043|1041.8|1043.1|1041.9|1042.7|1041.5|51
1756949100000|2025-09-04 01:25:00|1042.9|1041.7|1043.2|1042|1043.2|1042|1042.9|1041.7|17
1756949400000|2025-09-04 01:30:00|1043.3|1042.1|1043.6|1042.4|1043.6|1042.4|1043.1|1041.9|61
1756949700000|2025-09-04 01:35:00|1043.5|1042.3|1043.1|1041.9|1043.7|1042.5|1043.1|1041.9|15
1756950000000|2025-09-04 01:40:00|1043.2|1042|1043.1|1041.9|1043.2|1042|1043.1|1041.9|15
1756950300000|2025-09-04 01:45:00|1043.2|1042|1042.6|1041.4|1043.2|1042|1042.6|1041.4|29
1756950600000|2025-09-04 01:50:00|1042.7|1041.5|1042.7|1041.5|1042.9|1041.7|1042.4|1041.2|286
1756950900000|2025-09-04 01:55:00|1042.8|1041.6|1042.9|1041.7|1043|1041.8|1042.6|1041.4|57
1756951200000|2025-09-04 02:00:00|1043|1041.8|1042.8|1041.6|1043|1041.8|1042.7|1041.5|15
1756951500000|2025-09-04 02:05:00|1042.7|1041.5|1041.8|1040.6|1042.8|1041.6|1041.8|1040.6|156
1756951800000|2025-09-04 02:10:00|1041.9|1040.7|1042.2|1041|1042.3|1041.1|1041.7|1040.5|98
1756952100000|2025-09-04 02:15:00|1042.1|1040.9|1042.1|1040.9|1042.2|1041|1042|1040.8|13
1756952400000|2025-09-04 02:20:00|1042|1040.8|1042|1040.8|1042|1040.8|1042|1040.8|2
1756952700000|2025-09-04 02:25:00|1042.1|1040.9|1042.3|1041.1|1042.3|1041.1|1042.1|1040.9|18
1756953000000|2025-09-04 02:30:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042|1040.8|8
1756953300000|2025-09-04 02:35:00|1042.4|1041.2|1042.9|1041.7|1042.9|1041.7|1042.3|1041.1|77
1756953600000|2025-09-04 02:40:00|1042.8|1041.6|1042.7|1041.5|1042.9|1041.7|1042.6|1041.4|28
1756953900000|2025-09-04 02:45:00|1042.8|1041.6|1042.8|1041.6|1043.5|1042.3|1042.7|1041.5|88
1756954200000|2025-09-04 02:50:00|1042.7|1041.5|1042.7|1041.5|1043|1041.8|1042.6|1041.4|21
1756954500000|2025-09-04 02:55:00|1042.8|1041.6|1042.9|1041.7|1043.2|1042|1042.7|1041.5|58
1756954800000|2025-09-04 03:00:00|1043|1041.8|1043|1041.8|1043.3|1042.1|1043|1041.8|55
1756955100000|2025-09-04 03:05:00|1043.1|1041.9|1042.8|1041.6|1043.1|1041.9|1042.7|1041.5|9
1756955400000|2025-09-04 03:10:00|1042.7|1041.5|1042.6|1041.4|1043.2|1042|1042.5|1041.3|475
1756955700000|2025-09-04 03:15:00|1042.5|1041.3|1043.4|1042.2|1043.5|1042.3|1042.5|1041.3|211
1756956000000|2025-09-04 03:20:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1043|1041.8|138
1756956300000|2025-09-04 03:25:00|1043.3|1042.1|1043.5|1042.3|1043.5|1042.3|1043.2|1042|22
1756956600000|2025-09-04 03:30:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1043.1|1041.9|9
1756956900000|2025-09-04 03:35:00|1043.1|1041.9|1043.2|1042|1043.2|1042|1043.1|1041.9|0
1756957200000|2025-09-04 03:40:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1043|1041.8|7
1756957800000|2025-09-04 03:50:00|1042.9|1041.7|1042.8|1041.6|1043|1041.8|1042.7|1041.5|339
1756958100000|2025-09-04 03:55:00|1042.7|1041.5|1043|1041.8|1043|1041.8|1042.6|1041.4|78
1756958400000|2025-09-04 04:00:00|1042.9|1041.7|1042.8|1041.6|1042.9|1041.7|1042.8|1041.6|14
1756958700000|2025-09-04 04:05:00|||||||||2
1756959000000|2025-09-04 04:10:00|1042.9|1041.7|1042.8|1041.6|1043|1041.8|1042.7|1041.5|35
1756959300000|2025-09-04 04:15:00|1042.9|1041.7|1042.9|1041.7|1042.9|1041.7|1042.9|1041.7|2
1756959600000|2025-09-04 04:20:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1043|1041.8|8
1756959900000|2025-09-04 04:25:00|1043.2|1042|1042.9|1041.7|1043.2|1042|1042.9|1041.7|9
1756960200000|2025-09-04 04:30:00|1043|1041.8|1043|1041.8|1043|1041.8|1042.9|1041.7|1
1756960500000|2025-09-04 04:35:00|1042.9|1041.7|1043|1041.8|1043|1041.8|1042.9|1041.7|1
1756960800000|2025-09-04 04:40:00|1042.9|1041.7|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|10
1756961100000|2025-09-04 04:45:00|1043.2|1042|1043.2|1042|1043.2|1042|1043.1|1041.9|5
1756961400000|2025-09-04 04:50:00|1043.3|1042.1|1043.3|1042.1|1043.4|1042.2|1043.3|1042.1|4
1756961700000|2025-09-04 04:55:00|1043.2|1042|1043.1|1041.9|1043.3|1042.1|1043.1|1041.9|3
1756962000000|2025-09-04 05:00:00|1043|1041.8|1042.8|1041.6|1043|1041.8|1042.8|1041.6|41
1756962300000|2025-09-04 05:05:00|1042.9|1041.7|1043.4|1042.2|1043.4|1042.2|1042.9|1041.7|19
1756962600000|2025-09-04 05:10:00|1043.5|1042.3|1043.1|1041.9|1043.6|1042.4|1043.1|1041.9|45
1756962900000|2025-09-04 05:15:00|1043|1041.8|1043|1041.8|1043.1|1041.9|1042.9|1041.7|44
1756963200000|2025-09-04 05:20:00|1042.9|1041.7|1043|1041.8|1043.1|1041.9|1042.9|1041.7|50
1756963500000|2025-09-04 05:25:00|1043.2|1042|1043.2|1042|1043.3|1042.1|1043.1|1041.9|49
1756963800000|2025-09-04 05:30:00|1043.3|1042.1|1044.5|1043.3|1044.7|1043.5|1043.2|1042|436
1756964100000|2025-09-04 05:35:00|1045.1|1043.9|1044.9|1043.7|1045.4|1044.2|1044.8|1043.6|345
1756964400000|2025-09-04 05:40:00|1044.8|1043.6|1044.8|1043.6|1045|1043.8|1044.8|1043.6|26
1756964700000|2025-09-04 05:45:00|||||||||7
1756965000000|2025-09-04 05:50:00|1044.6|1043.4|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|27
1756965300000|2025-09-04 05:55:00|1044.8|1043.6|1044.3|1043.1|1044.8|1043.6|1044.3|1043.1|6
1756965600000|2025-09-04 06:00:00|1044.2|1043|1043.5|1042.3|1044.2|1043|1043.5|1042.3|30
1756965900000|2025-09-04 06:05:00|1043.4|1042.2|1043.1|1041.9|1043.5|1042.3|1043.1|1041.9|33
1756966200000|2025-09-04 06:10:00|1043|1041.8|1043|1041.8|1043|1041.8|1042.6|1041.4|51
1756966500000|2025-09-04 06:15:00|1042.9|1041.7|1042.5|1041.3|1043|1041.8|1042.2|1041|51
1756966800000|2025-09-04 06:20:00|1042.4|1041.2|1042.2|1041|1042.4|1041.2|1042|1040.8|22
1756967100000|2025-09-04 06:25:00|1042.1|1040.9|1042|1040.8|1042.2|1041|1041.7|1040.5|77
1756967400000|2025-09-04 06:30:00|1041.9|1040.7|1041.2|1040|1041.9|1040.7|1041.2|1040|235
1756967700000|2025-09-04 06:35:00|1041.3|1040.1|1041.3|1040.1|1041.3|1040.1|1041|1039.8|70
1756968000000|2025-09-04 06:40:00|1041.2|1040|1042|1040.8|1042|1040.8|1041.2|1040|196
1756968300000|2025-09-04 06:45:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.7|1040.5|54
1756968600000|2025-09-04 06:50:00|1041.7|1040.5|1041.5|1040.3|1041.8|1040.6|1041.5|1040.3|21
1756968900000|2025-09-04 06:55:00|1041.4|1040.2|1041.2|1040|1041.4|1040.2|1041.2|1040|25
1756969200000|2025-09-04 07:00:00|1041.3|1040.1|1041.3|1040.1|1041.3|1040.1|1041|1039.8|43
1756969500000|2025-09-04 07:05:00|1041.2|1040|1042.2|1041|1042.5|1041.3|1041|1039.8|270
1756969800000|2025-09-04 07:10:00|1042.1|1040.9|1042.3|1041.1|1042.3|1041.1|1042|1040.8|12
1756970100000|2025-09-04 07:15:00|1042.2|1041|1041.8|1040.6|1042.2|1041|1041.8|1040.6|113
1756970400000|2025-09-04 07:20:00|1041.5|1040.3|1042|1040.8|1042|1040.8|1041.5|1040.3|90
1756970700000|2025-09-04 07:25:00|1042.1|1040.9|1041.5|1040.3|1042.1|1040.9|1041.5|1040.3|117
1756971000000|2025-09-04 07:30:00|1041.6|1040.4|1041.6|1040.4|1041.7|1040.5|1041.5|1040.3|16
1756971300000|2025-09-04 07:35:00|1041.5|1040.3|1041.5|1040.3|1041.8|1040.6|1041.5|1040.3|24
1756971600000|2025-09-04 07:40:00|1041.7|1040.5|1041.7|1040.5|1041.8|1040.6|1041.5|1040.3|60
1756971900000|2025-09-04 07:45:00|1041.6|1040.4|1042.1|1040.9|1042.2|1041|1041.6|1040.4|108
1756972200000|2025-09-04 07:50:00|1041.9|1040.7|1041.6|1040.4|1041.9|1040.7|1041.6|1040.4|13
1756972500000|2025-09-04 07:55:00|1041.4|1040.2|1041.4|1040.2|1041.6|1040.4|1041.4|1040.2|169
1756972800000|2025-09-04 08:00:00|1041.6|1040.4|1041.9|1040.7|1042|1040.8|1041.6|1040.4|58
1756973100000|2025-09-04 08:05:00|1041.6|1040.4|1042.4|1041.2|1042.6|1041.4|1041.6|1040.4|157
1756973400000|2025-09-04 08:10:00|1042.5|1041.3|1040.3|1039.1|1042.6|1041.4|1040.1|1038.9|427
1756973700000|2025-09-04 08:15:00|1040.2|1039|1040.1|1038.9|1040.2|1039|1039.9|1038.7|180
1756974000000|2025-09-04 08:20:00|1040|1038.8|1040|1038.8|1040.3|1039.1|1039.9|1038.7|54
1756974300000|2025-09-04 08:25:00|1039.9|1038.7|1040|1038.8|1040|1038.8|1039.7|1038.5|122
1756974600000|2025-09-04 08:30:00|1039.9|1038.7|1039.8|1038.6|1040.1|1038.9|1039.8|1038.6|244
1756974900000|2025-09-04 08:35:00|1039.7|1038.5|1039.2|1038|1039.8|1038.6|1039.2|1038|60
1756975200000|2025-09-04 08:40:00|1039.4|1038.2|1039.7|1038.5|1039.9|1038.7|1039.4|1038.2|91
1756975500000|2025-09-04 08:45:00|1039.9|1038.7|1039.9|1038.7|1039.9|1038.7|1039.7|1038.5|121
1756975800000|2025-09-04 08:50:00|1039.8|1038.6|1039|1037.8|1039.9|1038.7|1039|1037.8|134
1756976100000|2025-09-04 08:55:00|1039.1|1037.9|1039.1|1037.9|1039.2|1038|1039.1|1037.9|73
1756976400000|2025-09-04 09:00:00|1039.2|1038|1039.7|1038.5|1039.9|1038.7|1039.1|1037.9|211
1756976700000|2025-09-04 09:05:00|1039.5|1038.3|1039.1|1037.9|1039.5|1038.3|1039.1|1037.9|60
1756977000000|2025-09-04 09:10:00|1039.2|1038|1038.8|1037.6|1039.3|1038.1|1038.8|1037.6|59
1756977300000|2025-09-04 09:15:00|1038.9|1037.7|1039.4|1038.2|1039.6|1038.4|1038.9|1037.7|182
1756977600000|2025-09-04 09:20:00|1039.3|1038.1|1039|1037.8|1039.3|1038.1|1038.8|1037.6|131
1756977900000|2025-09-04 09:25:00|1039.1|1037.9|1039.3|1038.1|1039.3|1038.1|1038.9|1037.7|144
1756978200000|2025-09-04 09:30:00|1039.2|1038|1039.6|1038.4|1039.6|1038.4|1039.2|1038|25
1756978500000|2025-09-04 09:35:00|1039.7|1038.5|1039.4|1038.2|1039.7|1038.5|1039.4|1038.2|6
1756978800000|2025-09-04 09:40:00|1039.5|1038.3|1039.6|1038.4|1039.6|1038.4|1039.5|1038.3|15
1756979100000|2025-09-04 09:45:00|1039.5|1038.3|1039.2|1038|1039.6|1038.4|1039.1|1037.9|73
1756979400000|2025-09-04 09:50:00|1039.1|1037.9|1039.2|1038|1039.3|1038.1|1038.9|1037.7|72
1756979700000|2025-09-04 09:55:00|1039.1|1037.9|1039|1037.8|1039.2|1038|1039|1037.8|23
1756980000000|2025-09-04 10:00:00|1039.1|1037.9|1039.1|1037.9|1039.2|1038|1039|1037.8|17
1756980300000|2025-09-04 10:05:00|1039|1037.8|1039|1037.8|1039.1|1037.9|1038.8|1037.6|117
1756980600000|2025-09-04 10:10:00|1039.1|1037.9|1039.3|1038.1|1039.5|1038.3|1039.1|1037.9|44
1756980900000|2025-09-04 10:15:00|1039.2|1038|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|72
1756981200000|2025-09-04 10:20:00|1039.5|1038.3|1039.3|1038.1|1039.6|1038.4|1039.2|1038|54
1756981500000|2025-09-04 10:25:00|1039.2|1038|1039|1037.8|1039.4|1038.2|1038.9|1037.7|64
1756981800000|2025-09-04 10:30:00|1038.9|1037.7|1038.5|1037.3|1039.1|1037.9|1038.5|1037.3|193
1756982100000|2025-09-04 10:35:00|1038.4|1037.2|1038.4|1037.2|1038.7|1037.5|1038.3|1037.1|102
1756982400000|2025-09-04 10:40:00|1038.3|1037.1|1038.5|1037.3|1038.5|1037.3|1038.2|1037|85
1756982700000|2025-09-04 10:45:00|1038.4|1037.2|1037.8|1036.6|1038.4|1037.2|1037.7|1036.5|150
1756983000000|2025-09-04 10:50:00|1037.7|1036.5|1037.7|1036.5|1037.8|1036.6|1037.2|1036|230
1756983300000|2025-09-04 10:55:00|1037.6|1036.4|1037.6|1036.4|1037.8|1036.6|1037.5|1036.3|31
1756983600000|2025-09-04 11:00:00|1037.5|1036.3|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|100
1756983900000|2025-09-04 11:05:00|1037.5|1036.3|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|37
1756984200000|2025-09-04 11:10:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|48
1756984500000|2025-09-04 11:15:00|1037.9|1036.7|1038.1|1036.9|1038.3|1037.1|1037.9|1036.7|232
1756984800000|2025-09-04 11:20:00|1038.2|1037|1038.3|1037.1|1038.3|1037.1|1038|1036.8|64
1756985100000|2025-09-04 11:25:00|1038.1|1036.9|1037.4|1036.2|1038.1|1036.9|1037.3|1036.1|88
1756985400000|2025-09-04 11:30:00|1037.5|1036.3|1037.3|1036.1|1037.6|1036.4|1037.3|1036.1|104
1756985700000|2025-09-04 11:35:00|1037.2|1036|1037.2|1036|1037.3|1036.1|1037.1|1035.9|61
1756986000000|2025-09-04 11:40:00|1037.3|1036.1|1037.4|1036.2|1037.6|1036.4|1036.9|1035.7|226
1756986300000|2025-09-04 11:45:00|1037.2|1036|1037.1|1035.9|1037.2|1036|1036.9|1035.7|164
1756986600000|2025-09-04 11:50:00|1037.2|1036|1036.6|1035.4|1037.2|1036|1036.6|1035.4|111
1756986900000|2025-09-04 11:55:00|1036.5|1035.3|1035.6|1034.4|1036.7|1035.5|1035.5|1034.3|1272
1756987200000|2025-09-04 12:00:00|1035.4|1034.2|1035.2|1034|1035.9|1034.7|1035.1|1033.9|716
1756987500000|2025-09-04 12:05:00|1035.1|1033.9|1035.6|1034.4|1035.6|1034.4|1035.1|1033.9|217
1756987800000|2025-09-04 12:10:00|1035.7|1034.5|1035.9|1034.7|1036.1|1034.9|1035.7|1034.5|108
1756988100000|2025-09-04 12:15:00|1036|1034.8|1036.8|1035.6|1036.9|1035.7|1036|1034.8|170
1756988400000|2025-09-04 12:20:00|1036.7|1035.5|1036.4|1035.2|1036.9|1035.7|1036.2|1035|278
1756988700000|2025-09-04 12:25:00|1036.6|1035.4|1036.6|1035.4|1036.9|1035.7|1036.5|1035.3|95
1756989000000|2025-09-04 12:30:00|1036.7|1035.5|1036.4|1035.2|1036.9|1035.7|1036.4|1035.2|104
1756989300000|2025-09-04 12:35:00|1036.6|1035.4|1036.6|1035.4|1037|1035.8|1036.4|1035.2|346
1756989600000|2025-09-04 12:40:00|1036.7|1035.5|1036.7|1035.5|1037|1035.8|1036.5|1035.3|389
1756992600000|2025-09-04 13:30:00|1036.8|1035.6|1036.8|1035.6|1037.5|1036.3|1035.5|1034.3|2807
1756992900000|2025-09-04 13:35:00|1036.9|1035.7|1037.2|1036|1037.7|1036.5|1036.6|1035.4|1122
1756993200000|2025-09-04 13:40:00|1037.3|1036.1|1036.1|1034.9|1037.3|1036.1|1035.9|1034.7|1166
1756993500000|2025-09-04 13:45:00|1035.9|1034.7|1037.3|1036.1|1037.7|1036.5|1035.5|1034.3|1800
1756993800000|2025-09-04 13:50:00|1037.1|1035.9|1036.3|1035.1|1037.4|1036.2|1036.1|1034.9|779
1756994100000|2025-09-04 13:55:00|1036.4|1035.2|1036.1|1034.9|1036.6|1035.4|1036.1|1034.9|525
1756994400000|2025-09-04 14:00:00|1035.9|1034.7|1034.4|1033.2|1035.9|1034.7|1034.1|1032.9|1029
1756994700000|2025-09-04 14:05:00|1034.3|1033.1|1034.6|1033.4|1034.7|1033.5|1033.6|1032.4|821
1756995000000|2025-09-04 14:10:00|1034.4|1033.2|1035|1033.8|1035.3|1034.1|1034.3|1033.1|1607
1756995300000|2025-09-04 14:15:00|1035.2|1034|1035.3|1034.1|1036|1034.8|1035.1|1033.9|1828
1756995600000|2025-09-04 14:20:00|1035.5|1034.3|1034.5|1033.3|1036|1034.8|1034.5|1033.3|543
1756995900000|2025-09-04 14:25:00|1034.4|1033.2|1033.7|1032.5|1034.7|1033.5|1033.7|1032.5|941
1756996200000|2025-09-04 14:30:00|1033.6|1032.4|1033.5|1032.3|1033.8|1032.6|1032.8|1031.6|2873
1756996500000|2025-09-04 14:35:00|1033.6|1032.4|1034|1032.8|1034|1032.8|1033.3|1032.1|738
1756996800000|2025-09-04 14:40:00|1033.8|1032.6|1034.3|1033.1|1034.6|1033.4|1033.3|1032.1|711
1756997100000|2025-09-04 14:45:00|1034.5|1033.3|1035|1033.8|1035.1|1033.9|1034.3|1033.1|568
1756997400000|2025-09-04 14:50:00|1035.1|1033.9|1035.6|1034.4|1035.8|1034.6|1035|1033.8|875
1756997700000|2025-09-04 14:55:00|1035.3|1034.1|1035.8|1034.6|1036.1|1034.9|1035.3|1034.1|564
1756998000000|2025-09-04 15:00:00|1035.6|1034.4|1035.8|1034.6|1036.1|1034.9|1035.1|1033.9|792
1756998300000|2025-09-04 15:05:00|1036.1|1034.9|1037|1035.8|1037.8|1036.6|1036|1034.8|660
1756998600000|2025-09-04 15:10:00|1036.8|1035.6|1037.7|1036.5|1037.7|1036.5|1036.8|1035.6|430
1756998900000|2025-09-04 15:15:00|1037.8|1036.6|1037.3|1036.1|1038.1|1036.9|1037.3|1036.1|521
1756999200000|2025-09-04 15:20:00|1037.2|1036|1037.8|1036.6|1038.1|1036.9|1037|1035.8|419
1756999500000|2025-09-04 15:25:00|1038.1|1036.9|1037.3|1036.1|1038.1|1036.9|1037.3|1036.1|604
1756999800000|2025-09-04 15:30:00|1037.1|1035.9|1037.6|1036.4|1037.6|1036.4|1036.8|1035.6|480
1757000100000|2025-09-04 15:35:00|1037.5|1036.3|1037.5|1036.3|1038.5|1037.3|1037.5|1036.3|766
1757000400000|2025-09-04 15:40:00|1037.6|1036.4|1037.7|1036.5|1037.9|1036.7|1037.5|1036.3|389
1757000700000|2025-09-04 15:45:00|1037.9|1036.7|1038.2|1037|1038.4|1037.2|1037.7|1036.5|359
1757001000000|2025-09-04 15:50:00|1038.1|1036.9|1037.9|1036.7|1038.9|1037.7|1037.9|1036.7|489
1757001300000|2025-09-04 15:55:00|1037.8|1036.6|1037.9|1036.7|1038.2|1037|1037.8|1036.6|520
1757001600000|2025-09-04 16:00:00|1037.8|1036.6|1038.6|1037.4|1038.6|1037.4|1037.7|1036.5|473
1757001900000|2025-09-04 16:05:00|1038.7|1037.5|1038.8|1037.6|1039.6|1038.4|1038.6|1037.4|987
1757002200000|2025-09-04 16:10:00|1038.7|1037.5|1039.7|1038.5|1039.9|1038.7|1038.6|1037.4|622
1757002500000|2025-09-04 16:15:00|1039.8|1038.6|1040.3|1039.1|1040.4|1039.2|1039.7|1038.5|348
1757002800000|2025-09-04 16:20:00|1040.5|1039.3|1039.5|1038.3|1040.5|1039.3|1039.4|1038.2|531
1757003100000|2025-09-04 16:25:00|1039.4|1038.2|1039.7|1038.5|1039.8|1038.6|1039.2|1038|283
1757003400000|2025-09-04 16:30:00|1039.5|1038.3|1039|1037.8|1039.5|1038.3|1038.9|1037.7|349
1757003700000|2025-09-04 16:35:00|1039.1|1037.9|1039.5|1038.3|1039.5|1038.3|1039|1037.8|299
1757004000000|2025-09-04 16:40:00|1039.6|1038.4|1040.6|1039.4|1040.6|1039.4|1039.5|1038.3|698
1757004300000|2025-09-04 16:45:00|1040.7|1039.5|1040.6|1039.4|1040.8|1039.6|1040.2|1039|911
1757004600000|2025-09-04 16:50:00|1040.7|1039.5|1040.3|1039.1|1040.9|1039.7|1040.3|1039.1|883
1757004900000|2025-09-04 16:55:00|1040.2|1039|1039.8|1038.6|1040.2|1039|1039.6|1038.4|355
1757005200000|2025-09-04 17:00:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.6|1038.4|293
1757005500000|2025-09-04 17:05:00|1039.7|1038.5|1040.1|1038.9|1040.1|1038.9|1039.6|1038.4|394
1757005800000|2025-09-04 17:10:00|1040|1038.8|1039.6|1038.4|1040.1|1038.9|1038.8|1037.6|952
1757006100000|2025-09-04 17:15:00|1039.7|1038.5|1040|1038.8|1040.3|1039.1|1039.7|1038.5|506
1757006400000|2025-09-04 17:20:00|1040.1|1038.9|1040.3|1039.1|1040.3|1039.1|1039.8|1038.6|226
1757006700000|2025-09-04 17:25:00|1040.4|1039.2|1040.3|1039.1|1040.5|1039.3|1040|1038.8|391
1757007000000|2025-09-04 17:30:00|1040.4|1039.2|1040.3|1039.1|1040.6|1039.4|1040.3|1039.1|200
1757007300000|2025-09-04 17:35:00|1040.2|1039|1039.8|1038.6|1040.3|1039.1|1039.8|1038.6|252
1757007600000|2025-09-04 17:40:00|1040.1|1038.9|1040.3|1039.1|1040.3|1039.1|1039.9|1038.7|507
1757007900000|2025-09-04 17:45:00|1040.2|1039|1040.3|1039.1|1040.6|1039.4|1040.1|1038.9|580
1757008200000|2025-09-04 17:50:00|1040.2|1039|1040.6|1039.4|1040.8|1039.6|1040.1|1038.9|345
1757008500000|2025-09-04 17:55:00|1040.7|1039.5|1040.8|1039.6|1041|1039.8|1040.5|1039.3|727
1757008800000|2025-09-04 18:00:00|1041|1039.8|1042.6|1041.4|1042.8|1041.6|1040.8|1039.6|1873
1757009100000|2025-09-04 18:05:00|1042.4|1041.2|1043.3|1042.1|1043.7|1042.5|1042.3|1041.1|1191
1757009400000|2025-09-04 18:10:00|1043.5|1042.3|1044.1|1042.9|1044.2|1043|1043.1|1041.9|3513
1757009700000|2025-09-04 18:15:00|1044.2|1043|1044.3|1043.1|1045.2|1044|1043.8|1042.6|3777
1757030400000|2025-09-05 00:00:00|1046.7|1045.5|1044.5|1043.3|1046.8|1045.6|1044.2|1043|580
1757030700000|2025-09-05 00:05:00|1044.3|1043.1|1043.8|1042.6|1044.3|1043.1|1043.4|1042.2|182
1757031000000|2025-09-05 00:10:00|1043.9|1042.7|1043.9|1042.7|1044|1042.8|1043.4|1042.2|71
1757031300000|2025-09-05 00:15:00|1044|1042.8|1043|1041.8|1044.3|1043.1|1043|1041.8|122
1757031600000|2025-09-05 00:20:00|1042.9|1041.7|1042.4|1041.2|1043|1041.8|1042.1|1040.9|139
1757031900000|2025-09-05 00:25:00|1042.5|1041.3|1042.5|1041.3|1042.8|1041.6|1042.4|1041.2|54
1757032200000|2025-09-05 00:30:00|1042.6|1041.4|1042.5|1041.3|1042.7|1041.5|1042.5|1041.3|21
1757032500000|2025-09-05 00:35:00|1042.8|1041.6|1042.8|1041.6|1043.3|1042.1|1042.8|1041.6|51
1757032800000|2025-09-05 00:40:00|1042.9|1041.7|1042.8|1041.6|1042.9|1041.7|1042.8|1041.6|4
1757033100000|2025-09-05 00:45:00|1043|1041.8|1042.8|1041.6|1043|1041.8|1042.8|1041.6|8
1757033400000|2025-09-05 00:50:00|1042.7|1041.5|1042.8|1041.6|1042.8|1041.6|1042.5|1041.3|22
1757033700000|2025-09-05 00:55:00|1042.7|1041.5|1042.8|1041.6|1042.8|1041.6|1042.6|1041.4|6
1757034000000|2025-09-05 01:00:00|1042.7|1041.5|1042.7|1041.5|1043.3|1042.1|1042.5|1041.3|128
1757034300000|2025-09-05 01:05:00|1042.8|1041.6|1042.5|1041.3|1042.8|1041.6|1042.4|1041.2|24
1757034600000|2025-09-05 01:10:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1041.8|1040.6|121
1757034900000|2025-09-05 01:15:00|1042.2|1041|1042.2|1041|1042.3|1041.1|1042.2|1041|4
1757035200000|2025-09-05 01:20:00|1042.3|1041.1|1042.3|1041.1|1042.3|1041.1|1042.2|1041|2
1757035500000|2025-09-05 01:25:00|1042.4|1041.2|1042.5|1041.3|1042.7|1041.5|1042.4|1041.2|44
1757035800000|2025-09-05 01:30:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|6
1757036100000|2025-09-05 01:35:00|1042.3|1041.1|1042.3|1041.1|1042.5|1041.3|1042.3|1041.1|22
1757036400000|2025-09-05 01:40:00|1042.5|1041.3|1042.1|1040.9|1042.5|1041.3|1042.1|1040.9|7
1757036700000|2025-09-05 01:45:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.1|1040.9|4
1757037000000|2025-09-05 01:50:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|29
1757037300000|2025-09-05 01:55:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042.3|1041.1|36
1757037600000|2025-09-05 02:00:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|23
1757037900000|2025-09-05 02:05:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|49
1757038200000|2025-09-05 02:10:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|35
1757038500000|2025-09-05 02:15:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.3|1041.1|82
1757038800000|2025-09-05 02:20:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.3|1041.1|9
1757039100000|2025-09-05 02:25:00|||||||||4
1757039400000|2025-09-05 02:30:00|||||||||93
1757039700000|2025-09-05 02:35:00|1042.9|1041.7|1042.5|1041.3|1042.9|1041.7|1042.5|1041.3|106
1757040000000|2025-09-05 02:40:00|1042.4|1041.2|1042.8|1041.6|1042.8|1041.6|1042.2|1041|291
1757040300000|2025-09-05 02:45:00|1042.9|1041.7|1043.3|1042.1|1043.3|1042.1|1042.9|1041.7|46
1757040600000|2025-09-05 02:50:00|1043.4|1042.2|1043|1041.8|1043.5|1042.3|1043|1041.8|38
1757040900000|2025-09-05 02:55:00|1042.9|1041.7|1042.8|1041.6|1043.2|1042|1042.7|1041.5|81
1757041200000|2025-09-05 03:00:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|32
1757041500000|2025-09-05 03:05:00|1042.6|1041.4|1042.5|1041.3|1042.8|1041.6|1042.5|1041.3|32
1757041800000|2025-09-05 03:10:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1042|1040.8|21
1757042100000|2025-09-05 03:15:00|1042.2|1041|1042|1040.8|1042.2|1041|1041.8|1040.6|22
1757042400000|2025-09-05 03:20:00|1042.2|1041|1042.2|1041|1042.2|1041|1042.2|1041|13
1757042700000|2025-09-05 03:25:00|1042|1040.8|1042.4|1041.2|1042.5|1041.3|1041.8|1040.6|73
1757043000000|2025-09-05 03:30:00|1042.3|1041.1|1042.5|1041.3|1042.5|1041.3|1042.3|1041.1|22
1757043300000|2025-09-05 03:35:00|1042.3|1041.1|1042.3|1041.1|1042.3|1041.1|1042.3|1041.1|2
1757043600000|2025-09-05 03:40:00|1042|1040.8|1042.3|1041.1|1042.3|1041.1|1042|1040.8|9
1757043900000|2025-09-05 03:45:00|1042.2|1041|1042.3|1041.1|1042.3|1041.1|1042.2|1041|2
1757044200000|2025-09-05 03:50:00|1042.2|1041|1041.8|1040.6|1042.3|1041.1|1041.8|1040.6|3
1757044500000|2025-09-05 03:55:00|1042|1040.8|1042|1040.8|1042|1040.8|1042|1040.8|51
1757044800000|2025-09-05 04:00:00|1042.2|1041|1042|1040.8|1042.2|1041|1042|1040.8|3
1757045400000|2025-09-05 04:10:00|||||||||1
1757045700000|2025-09-05 04:15:00|1042.2|1041|1042|1040.8|1042.3|1041.1|1042|1040.8|12
1757046000000|2025-09-05 04:20:00|1041.8|1040.6|1042|1040.8|1042|1040.8|1041.8|1040.6|10
1757046300000|2025-09-05 04:25:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.8|1040.6|3
1757046600000|2025-09-05 04:30:00|1041.9|1040.7|1041.8|1040.6|1042|1040.8|1041.8|1040.6|14
1757047500000|2025-09-05 04:45:00|1041.5|1040.3|1041.5|1040.3|1041.8|1040.6|1041.5|1040.3|14
1757047800000|2025-09-05 04:50:00|||||||||5
1757048100000|2025-09-05 04:55:00|1041.6|1040.4|1041.5|1040.3|1041.6|1040.4|1041.5|1040.3|3
1757048400000|2025-09-05 05:00:00|1041.7|1040.5|1041.5|1040.3|1041.8|1040.6|1041.5|1040.3|20
1757048700000|2025-09-05 05:05:00|1041.6|1040.4|1042|1040.8|1042|1040.8|1041.6|1040.4|78
1757049000000|2025-09-05 05:10:00|1041.8|1040.6|1041.5|1040.3|1041.9|1040.7|1041.5|1040.3|30
1757049300000|2025-09-05 05:15:00|1041.6|1040.4|1041.7|1040.5|1041.8|1040.6|1041.5|1040.3|11
1757049600000|2025-09-05 05:20:00|1041.6|1040.4|1041.5|1040.3|1041.6|1040.4|1041.5|1040.3|3
1757049900000|2025-09-05 05:25:00|1041.4|1040.2|1041.3|1040.1|1041.5|1040.3|1041.3|1040.1|53
1757050200000|2025-09-05 05:30:00|1041.5|1040.3|1041.3|1040.1|1041.5|1040.3|1041.3|1040.1|114
1757050500000|2025-09-05 05:35:00|1041.2|1040|1041.4|1040.2|1041.5|1040.3|1041.2|1040|270
1757050800000|2025-09-05 05:40:00|1041.3|1040.1|1042.1|1040.9|1042.3|1041.1|1041.3|1040.1|184
1757051100000|2025-09-05 05:45:00|1042|1040.8|1042.3|1041.1|1042.5|1041.3|1041.6|1040.4|169
1757051400000|2025-09-05 05:50:00|1042.2|1041|1042|1040.8|1042.3|1041.1|1041.7|1040.5|157
1757051700000|2025-09-05 05:55:00|1042.3|1041.1|1042.7|1041.5|1042.8|1041.6|1042|1040.8|164
1757052000000|2025-09-05 06:00:00|1042.6|1041.4|1043|1041.8|1043.3|1042.1|1042.5|1041.3|154
1757052300000|2025-09-05 06:05:00|||||||||38
1757052600000|2025-09-05 06:10:00|1043.3|1042.1|1043|1041.8|1043.3|1042.1|1042.8|1041.6|51
1757052900000|2025-09-05 06:15:00|1042.9|1041.7|1043.5|1042.3|1043.6|1042.4|1042.9|1041.7|112
1757053200000|2025-09-05 06:20:00|1043.4|1042.2|1043.8|1042.6|1043.9|1042.7|1043.1|1041.9|79
1757053500000|2025-09-05 06:25:00|1043.9|1042.7|1044|1042.8|1044.3|1043.1|1043.4|1042.2|164
1757053800000|2025-09-05 06:30:00|1043.9|1042.7|1044.1|1042.9|1044.2|1043|1043.7|1042.5|40
1757054100000|2025-09-05 06:35:00|1044|1042.8|1043.8|1042.6|1044.3|1043.1|1043.7|1042.5|92
1757054400000|2025-09-05 06:40:00|1044|1042.8|1044.3|1043.1|1044.4|1043.2|1044|1042.8|58
1757054700000|2025-09-05 06:45:00|1044.2|1043|1044.2|1043|1044.9|1043.7|1044|1042.8|264
1757055000000|2025-09-05 06:50:00|1044.3|1043.1|1043.8|1042.6|1044.3|1043.1|1043.8|1042.6|153
1757055300000|2025-09-05 06:55:00|1043.7|1042.5|1043.3|1042.1|1043.7|1042.5|1043.1|1041.9|36
1757055600000|2025-09-05 07:00:00|1043.1|1041.9|1042.8|1041.6|1043.8|1042.6|1042.8|1041.6|145
1757055900000|2025-09-05 07:05:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1043|1041.8|28
1757056200000|2025-09-05 07:10:00|1042.9|1041.7|1042.8|1041.6|1043.1|1041.9|1042.8|1041.6|14
1757056500000|2025-09-05 07:15:00|1043.1|1041.9|1042.8|1041.6|1043.1|1041.9|1042.7|1041.5|30
1757056800000|2025-09-05 07:20:00|1042.7|1041.5|1042.6|1041.4|1042.8|1041.6|1042.5|1041.3|10
1757057100000|2025-09-05 07:25:00|||||||||12
1757057400000|2025-09-05 07:30:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|71
1757057700000|2025-09-05 07:35:00|1043.1|1041.9|1043.1|1041.9|1043.2|1042|1042.8|1041.6|33
1757058000000|2025-09-05 07:40:00|1043|1041.8|1043.3|1042.1|1043.3|1042.1|1042.9|1041.7|28
1757058300000|2025-09-05 07:45:00|1043.4|1042.2|1043.4|1042.2|1043.5|1042.3|1043.2|1042|20
1757058600000|2025-09-05 07:50:00|1043.3|1042.1|1043.7|1042.5|1043.8|1042.6|1043.2|1042|53
1757058900000|2025-09-05 07:55:00|1043.8|1042.6|1044|1042.8|1044.1|1042.9|1043.8|1042.6|18
1757059200000|2025-09-05 08:00:00|1043.9|1042.7|1044.1|1042.9|1044.1|1042.9|1043.6|1042.4|28
1757059500000|2025-09-05 08:05:00|1044|1042.8|1043.9|1042.7|1044.1|1042.9|1043.8|1042.6|8
1757059800000|2025-09-05 08:10:00|1044.1|1042.9|1044.3|1043.1|1044.6|1043.4|1044.1|1042.9|58
1757060100000|2025-09-05 08:15:00|1044.6|1043.4|1044.6|1043.4|1045|1043.8|1044.6|1043.4|48
1757060400000|2025-09-05 08:20:00|1044.5|1043.3|1044.6|1043.4|1044.6|1043.4|1044.2|1043|32
1757060700000|2025-09-05 08:25:00|1044.5|1043.3|1044.9|1043.7|1044.9|1043.7|1044.5|1043.3|54
1757061000000|2025-09-05 08:30:00|1045|1043.8|1044.8|1043.6|1045.3|1044.1|1044.7|1043.5|54
1757061300000|2025-09-05 08:35:00|1045|1043.8|1046.1|1044.9|1046.2|1045|1044.8|1043.6|213
1757061600000|2025-09-05 08:40:00|1046|1044.8|1046.3|1045.1|1046.6|1045.4|1045.9|1044.7|194
1757061900000|2025-09-05 08:45:00|1046.4|1045.2|1046.8|1045.6|1047.1|1045.9|1046.3|1045.1|166
1757062200000|2025-09-05 08:50:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.3|1045.1|58
1757062500000|2025-09-05 08:55:00|1046.6|1045.4|1046.8|1045.6|1047|1045.8|1046.6|1045.4|42
1757062800000|2025-09-05 09:00:00|1046.6|1045.4|1046.6|1045.4|1046.7|1045.5|1046.4|1045.2|59
1757063100000|2025-09-05 09:05:00|1046.5|1045.3|1046.6|1045.4|1046.7|1045.5|1046.3|1045.1|84
1757063400000|2025-09-05 09:10:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.4|1045.2|17
1757063700000|2025-09-05 09:15:00|1046.7|1045.5|1046.7|1045.5|1046.8|1045.6|1046.7|1045.5|302
1757064000000|2025-09-05 09:20:00|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|1046.6|1045.4|51
1757064300000|2025-09-05 09:25:00|1046.7|1045.5|1047|1045.8|1047|1045.8|1046.7|1045.5|20
1757064600000|2025-09-05 09:30:00|1047.1|1045.9|1047.7|1046.5|1047.7|1046.5|1046.9|1045.7|142
1757064900000|2025-09-05 09:35:00|1047.6|1046.4|1046.9|1045.7|1047.7|1046.5|1046.9|1045.7|367
1757065200000|2025-09-05 09:40:00|1047|1045.8|1046.5|1045.3|1047.1|1045.9|1046.4|1045.2|71
1757065500000|2025-09-05 09:45:00|1046.6|1045.4|1046.6|1045.4|1046.6|1045.4|1046.4|1045.2|12
1757065800000|2025-09-05 09:50:00|1046.5|1045.3|1046.1|1044.9|1046.6|1045.4|1045.9|1044.7|146
1757066100000|2025-09-05 09:55:00|1046|1044.8|1046|1044.8|1046|1044.8|1046|1044.8|8
1757066400000|2025-09-05 10:00:00|1045.9|1044.7|1045.5|1044.3|1046|1044.8|1045.3|1044.1|94
1757066700000|2025-09-05 10:05:00|1045.6|1044.4|1045.3|1044.1|1045.6|1044.4|1045.1|1043.9|44
1757067000000|2025-09-05 10:10:00|1045.5|1044.3|1045.5|1044.3|1045.6|1044.4|1045.3|1044.1|47
1757067300000|2025-09-05 10:15:00|1045.3|1044.1|1045.5|1044.3|1045.6|1044.4|1045.3|1044.1|87
1757067600000|2025-09-05 10:20:00|1045.4|1044.2|1046.3|1045.1|1046.3|1045.1|1045.3|1044.1|53
1757067900000|2025-09-05 10:25:00|1046.2|1045|1046.6|1045.4|1046.6|1045.4|1046.1|1044.9|97
1757068200000|2025-09-05 10:30:00|1046.5|1045.3|1046.8|1045.6|1046.8|1045.6|1046.4|1045.2|43
1757068500000|2025-09-05 10:35:00|1046.9|1045.7|1046.8|1045.6|1047.1|1045.9|1046.6|1045.4|175
1757068800000|2025-09-05 10:40:00|1047|1045.8|1047.1|1045.9|1047.1|1045.9|1046.9|1045.7|10
1757069100000|2025-09-05 10:45:00|1047|1045.8|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|66
1757069400000|2025-09-05 10:50:00|1047|1045.8|1047.1|1045.9|1047.6|1046.4|1046.9|1045.7|200
1757069700000|2025-09-05 10:55:00|1047.3|1046.1|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|21
1757070000000|2025-09-05 11:00:00|1047|1045.8|1047.1|1045.9|1047.1|1045.9|1047|1045.8|8
1757070300000|2025-09-05 11:05:00|1047|1045.8|1047.1|1045.9|1047.1|1045.9|1047|1045.8|5
1757070600000|2025-09-05 11:10:00|1047|1045.8|1046.4|1045.2|1047.1|1045.9|1046.4|1045.2|58
1757070900000|2025-09-05 11:15:00|1046.5|1045.3|1046.2|1045|1046.5|1045.3|1046.2|1045|21
1757071200000|2025-09-05 11:20:00|1046.1|1044.9|1046.3|1045.1|1046.4|1045.2|1045.6|1044.4|43
1757071500000|2025-09-05 11:25:00|1046.4|1045.2|1046|1044.8|1046.5|1045.3|1045.8|1044.6|95
1757071800000|2025-09-05 11:30:00|1045.9|1044.7|1045.7|1044.5|1046.1|1044.9|1045.4|1044.2|38
1757072100000|2025-09-05 11:35:00|1045.8|1044.6|1046.1|1044.9|1046.1|1044.9|1045.8|1044.6|85
1757072400000|2025-09-05 11:40:00|1046|1044.8|1045.4|1044.2|1046|1044.8|1045.3|1044.1|84
1757072700000|2025-09-05 11:45:00|1045.3|1044.1|1045.1|1043.9|1045.6|1044.4|1044.9|1043.7|75
1757073000000|2025-09-05 11:50:00|1045|1043.8|1043.9|1042.7|1045.1|1043.9|1043.6|1042.4|116
1757073300000|2025-09-05 11:55:00|1043.8|1042.6|1043.9|1042.7|1044.3|1043.1|1043.5|1042.3|51
1757073600000|2025-09-05 12:00:00|1043.7|1042.5|1044.2|1043|1044.4|1043.2|1043.4|1042.2|65
1757073900000|2025-09-05 12:05:00|1044.5|1043.3|1045.2|1044|1045.4|1044.2|1044.2|1043|161
1757074200000|2025-09-05 12:10:00|1045.1|1043.9|1044.8|1043.6|1045.7|1044.5|1044.8|1043.6|148
1757074500000|2025-09-05 12:15:00|1044.7|1043.5|1044.4|1043.2|1044.7|1043.5|1043.8|1042.6|146
1757074800000|2025-09-05 12:20:00|1044.3|1043.1|1044.8|1043.6|1044.9|1043.7|1044.3|1043.1|82
1757075100000|2025-09-05 12:25:00|1044.7|1043.5|1045|1043.8|1045|1043.8|1044.7|1043.5|57
1757075400000|2025-09-05 12:30:00|1045.5|1044.3|1044.8|1043.6|1046.1|1044.9|1044.1|1042.9|517
1757075700000|2025-09-05 12:35:00|1044.3|1043.1|1043.8|1042.6|1044.8|1043.6|1043.6|1042.4|236
1757076000000|2025-09-05 12:40:00|1043.7|1042.5|1044|1042.8|1044.5|1043.3|1043.4|1042.2|376
1757079000000|2025-09-05 13:30:00|1043.9|1042.7|1045|1043.8|1045.7|1044.5|1043|1041.8|2667
1757079300000|2025-09-05 13:35:00|1045.1|1043.9|1044.5|1043.3|1046.1|1044.9|1044.3|1043.1|1984
1757079600000|2025-09-05 13:40:00|1044.6|1043.4|1047.7|1046.5|1047.8|1046.6|1044.2|1043|1525
1757079900000|2025-09-05 13:45:00|1047.8|1046.6|1046.5|1045.3|1048.2|1047|1045.8|1044.6|1631
1757080200000|2025-09-05 13:50:00|1046.6|1045.4|1046|1044.8|1046.8|1045.6|1045.6|1044.4|733
1757080500000|2025-09-05 13:55:00|1045.8|1044.6|1046|1044.8|1046.7|1045.5|1045.6|1044.4|816
1757080800000|2025-09-05 14:00:00|1045.8|1044.6|1045.7|1044.5|1046|1044.8|1045.2|1044|874
1757081100000|2025-09-05 14:05:00|1045.6|1044.4|1045.2|1044|1045.8|1044.6|1045|1043.8|502
1757081400000|2025-09-05 14:10:00|1045.3|1044.1|1042.9|1041.7|1045.5|1044.3|1042.6|1041.4|1084
1757081700000|2025-09-05 14:15:00|1043|1041.8|1042.1|1040.9|1043.1|1041.9|1042.1|1040.9|877
1757082000000|2025-09-05 14:20:00|1042.2|1041|1040.9|1039.7|1042.9|1041.7|1040.5|1039.3|1360
1757082300000|2025-09-05 14:25:00|1040.7|1039.5|1040.3|1039.1|1040.9|1039.7|1039.9|1038.7|1377
1757082600000|2025-09-05 14:30:00|1040.2|1039|1041.6|1040.4|1042|1040.8|1040.1|1038.9|1231
1757082900000|2025-09-05 14:35:00|1041.4|1040.2|1041.5|1040.3|1041.6|1040.4|1041|1039.8|464
1757083200000|2025-09-05 14:40:00|1041.6|1040.4|1043|1041.8|1043.1|1041.9|1041.5|1040.3|657
1757083500000|2025-09-05 14:45:00|1042.8|1041.6|1041.5|1040.3|1043|1041.8|1041.5|1040.3|339
1757083800000|2025-09-05 14:50:00|1041.4|1040.2|1043.8|1042.6|1043.9|1042.7|1041.2|1040|565
1757084100000|2025-09-05 14:55:00|1043.7|1042.5|1043.7|1042.5|1045.2|1044|1043.5|1042.3|1192
1757084400000|2025-09-05 15:00:00|1043.9|1042.7|1043.7|1042.5|1044.1|1042.9|1043.2|1042|405
1757084700000|2025-09-05 15:05:00|1043.5|1042.3|1044.7|1043.5|1044.8|1043.6|1043.5|1042.3|581
1757085000000|2025-09-05 15:10:00|1044.8|1043.6|1044.8|1043.6|1045.4|1044.2|1044|1042.8|528
1757085300000|2025-09-05 15:15:00|1044.9|1043.7|1045|1043.8|1045.4|1044.2|1044.2|1043|379
1757085600000|2025-09-05 15:20:00|1045.1|1043.9|1044.8|1043.6|1045.1|1043.9|1044.5|1043.3|514
1757085900000|2025-09-05 15:25:00|1044.7|1043.5|1045.2|1044|1045.2|1044|1044.2|1043|657
1757086200000|2025-09-05 15:30:00|1045.3|1044.1|1044.4|1043.2|1045.5|1044.3|1043.9|1042.7|721
1757086500000|2025-09-05 15:35:00|1044.5|1043.3|1045.3|1044.1|1045.6|1044.4|1044.4|1043.2|557
1757086800000|2025-09-05 15:40:00|1045.2|1044|1045.1|1043.9|1045.4|1044.2|1044.5|1043.3|237
1757087100000|2025-09-05 15:45:00|1045|1043.8|1044.5|1043.3|1045.1|1043.9|1044.2|1043|343
1757087400000|2025-09-05 15:50:00|1044.6|1043.4|1044.8|1043.6|1044.9|1043.7|1044.4|1043.2|289
1757087700000|2025-09-05 15:55:00|1044.9|1043.7|1044.6|1043.4|1045|1043.8|1044.4|1043.2|289
1757088000000|2025-09-05 16:00:00|1044.4|1043.2|1042.4|1041.2|1044.5|1043.3|1042.4|1041.2|743
1757088300000|2025-09-05 16:05:00|1042.6|1041.4|1042.1|1040.9|1042.6|1041.4|1041.6|1040.4|487
1757088600000|2025-09-05 16:10:00|1042|1040.8|1041.6|1040.4|1042.1|1040.9|1041.6|1040.4|762
1757088900000|2025-09-05 16:15:00|1041.4|1040.2|1041.2|1040|1041.4|1040.2|1040.1|1038.9|937
1757089200000|2025-09-05 16:20:00|1041.3|1040.1|1041|1039.8|1041.4|1040.2|1040.7|1039.5|653
1757089500000|2025-09-05 16:25:00|1041.1|1039.9|1040.6|1039.4|1041.1|1039.9|1040.5|1039.3|607
1757089800000|2025-09-05 16:30:00|1040.5|1039.3|1040.9|1039.7|1041.1|1039.9|1040.5|1039.3|598
1757090100000|2025-09-05 16:35:00|1040.7|1039.5|1040.9|1039.7|1040.9|1039.7|1040.5|1039.3|431
1757090400000|2025-09-05 16:40:00|1040.8|1039.6|1041.1|1039.9|1041.1|1039.9|1040.4|1039.2|554
1757090700000|2025-09-05 16:45:00|1041.4|1040.2|1041.5|1040.3|1042.1|1040.9|1041.1|1039.9|366
1757091000000|2025-09-05 16:50:00|1041.6|1040.4|1041.6|1040.4|1042.1|1040.9|1041.1|1039.9|288
1757091300000|2025-09-05 16:55:00|1041.5|1040.3|1041.6|1040.4|1041.9|1040.7|1041.5|1040.3|130
1757091600000|2025-09-05 17:00:00|1041.5|1040.3|1041.9|1040.7|1042|1040.8|1041.4|1040.2|402
1757091900000|2025-09-05 17:05:00|1041.6|1040.4|1041.8|1040.6|1041.9|1040.7|1041.2|1040|300
1757092200000|2025-09-05 17:10:00|1041.7|1040.5|1040.8|1039.6|1041.8|1040.6|1040.7|1039.5|418
1757092500000|2025-09-05 17:15:00|1040.9|1039.7|1040.9|1039.7|1041.3|1040.1|1040.7|1039.5|323
1757092800000|2025-09-05 17:20:00|1041|1039.8|1041.5|1040.3|1041.6|1040.4|1040.9|1039.7|179
1757093100000|2025-09-05 17:25:00|1041.4|1040.2|1041.5|1040.3|1041.6|1040.4|1041.4|1040.2|210
1757093400000|2025-09-05 17:30:00|1041.6|1040.4|1041.9|1040.7|1041.9|1040.7|1041.4|1040.2|188
1757093700000|2025-09-05 17:35:00|1042|1040.8|1042.5|1041.3|1042.5|1041.3|1041.9|1040.7|490
1757094000000|2025-09-05 17:40:00|1042.4|1041.2|1041.5|1040.3|1042.6|1041.4|1041.1|1039.9|689
1757094300000|2025-09-05 17:45:00|1041.6|1040.4|1040.6|1039.4|1041.6|1040.4|1040.2|1039|442
1757094600000|2025-09-05 17:50:00|1040.5|1039.3|1040.4|1039.2|1040.6|1039.4|1040.2|1039|790
1757094900000|2025-09-05 17:55:00|1040.2|1039|1041.1|1039.9|1041.1|1039.9|1040.2|1039|289
1757095200000|2025-09-05 18:00:00|1041.2|1040|1041|1039.8|1041.5|1040.3|1041|1039.8|1411
1757095500000|2025-09-05 18:05:00|1040.9|1039.7|1039.8|1038.6|1040.9|1039.7|1039.4|1038.2|1178
1757095800000|2025-09-05 18:10:00|1039.7|1038.5|1038|1036.8|1039.9|1038.7|1038|1036.8|3499
1757096100000|2025-09-05 18:15:00|1038.1|1036.9|1038.1|1036.9|1038.1|1036.9|1037|1035.8|3202
1757289600000|2025-09-08 00:00:00|1038.3|1037.1|1039.7|1038.5|1040.3|1039.1|1037.6|1036.4|1426
1757289900000|2025-09-08 00:05:00|1039.6|1038.4|1039|1037.8|1039.7|1038.5|1038.5|1037.3|279
1757290200000|2025-09-08 00:10:00|1039.1|1037.9|1039.2|1038|1039.7|1038.5|1039|1037.8|153
1757290500000|2025-09-08 00:15:00|1039.1|1037.9|1039.5|1038.3|1039.5|1038.3|1039|1037.8|41
1757290800000|2025-09-08 00:20:00|1039.3|1038.1|1039.3|1038.1|1039.4|1038.2|1038.8|1037.6|66
1757291100000|2025-09-08 00:25:00|1039.2|1038|1039.5|1038.3|1039.5|1038.3|1038.9|1037.7|129
1757291400000|2025-09-08 00:30:00|1039.3|1038.1|1040|1038.8|1040.2|1039|1039.3|1038.1|87
1757291700000|2025-09-08 00:35:00|1039.7|1038.5|1040|1038.8|1040.3|1039.1|1039.7|1038.5|255
1757292000000|2025-09-08 00:40:00|1039.8|1038.6|1039.8|1038.6|1040|1038.8|1039.7|1038.5|42
1757292300000|2025-09-08 00:45:00|1039.9|1038.7|1040.2|1039|1040.3|1039.1|1039.9|1038.7|23
1757292600000|2025-09-08 00:50:00|1040.1|1038.9|1040|1038.8|1040.2|1039|1040|1038.8|46
1757292900000|2025-09-08 00:55:00|1040.2|1039|1040.5|1039.3|1040.5|1039.3|1040|1038.8|71
1757293200000|2025-09-08 01:00:00|1040.7|1039.5|1040.7|1039.5|1041|1039.8|1040.5|1039.3|93
1757293500000|2025-09-08 01:05:00|1040.5|1039.3|1041.2|1040|1041.9|1040.7|1040.5|1039.3|367
1757293800000|2025-09-08 01:10:00|1041|1039.8|1041|1039.8|1041.3|1040.1|1040.9|1039.7|42
1757294100000|2025-09-08 01:15:00|1040.8|1039.6|1041.2|1040|1041.2|1040|1040.7|1039.5|34
1757294400000|2025-09-08 01:20:00|1041.1|1039.9|1041|1039.8|1041.2|1040|1040.9|1039.7|10
1757294700000|2025-09-08 01:25:00|1040.9|1039.7|1041.3|1040.1|1041.4|1040.2|1040.9|1039.7|74
1757295000000|2025-09-08 01:30:00|1041.2|1040|1041.7|1040.5|1041.7|1040.5|1041.2|1040|47
1757295300000|2025-09-08 01:35:00|1041.8|1040.6|1041.4|1040.2|1041.8|1040.6|1041.4|1040.2|54
1757295600000|2025-09-08 01:40:00|1041.3|1040.1|1041.8|1040.6|1041.9|1040.7|1041.1|1039.9|79
1757295900000|2025-09-08 01:45:00|1041.9|1040.7|1041.9|1040.7|1042|1040.8|1041.6|1040.4|45
1757296200000|2025-09-08 01:50:00|1042|1040.8|1042.3|1041.1|1042.5|1041.3|1042|1040.8|87
1757296500000|2025-09-08 01:55:00|1042.2|1041|1042.2|1041|1042.5|1041.3|1042.2|1041|68
1757296800000|2025-09-08 02:00:00|1042|1040.8|1041.5|1040.3|1042.4|1041.2|1041.5|1040.3|108
1757297100000|2025-09-08 02:05:00|1041.6|1040.4|1041.5|1040.3|1041.8|1040.6|1041.5|1040.3|73
1757297400000|2025-09-08 02:10:00|1041.3|1040.1|1041.8|1040.6|1041.9|1040.7|1041.2|1040|124
1757297700000|2025-09-08 02:15:00|1041.7|1040.5|1041.7|1040.5|1041.9|1040.7|1041.7|1040.5|6
1757298000000|2025-09-08 02:20:00|1041.8|1040.6|1041.8|1040.6|1041.8|1040.6|1041.7|1040.5|0
1757298300000|2025-09-08 02:25:00|1041.9|1040.7|1041.7|1040.5|1041.9|1040.7|1041.7|1040.5|12
1757298600000|2025-09-08 02:30:00|1041.8|1040.6|1041.2|1040|1042|1040.8|1041.1|1039.9|167
1757298900000|2025-09-08 02:35:00|1041.3|1040.1|1040.2|1039|1041.3|1040.1|1040.1|1038.9|70
1757299200000|2025-09-08 02:40:00|1040.3|1039.1|1039|1037.8|1040.3|1039.1|1038.6|1037.4|349
1757299500000|2025-09-08 02:45:00|1039.1|1037.9|1040.3|1039.1|1040.4|1039.2|1039.1|1037.9|305
1757299800000|2025-09-08 02:50:00|1040.4|1039.2|1041.6|1040.4|1041.6|1040.4|1040.3|1039.1|318
1757300100000|2025-09-08 02:55:00|1042.1|1040.9|1041.6|1040.4|1042.3|1041.1|1041.6|1040.4|48
1757300400000|2025-09-08 03:00:00|1041.4|1040.2|1040.8|1039.6|1041.4|1040.2|1040.8|1039.6|113
1757300700000|2025-09-08 03:05:00|1041|1039.8|1041.8|1040.6|1041.9|1040.7|1041|1039.8|34
1757301000000|2025-09-08 03:10:00|1041.9|1040.7|1041.8|1040.6|1041.9|1040.7|1041.8|1040.6|3
1757301300000|2025-09-08 03:15:00|1041.7|1040.5|1041.1|1039.9|1041.7|1040.5|1041.1|1039.9|56
1757301600000|2025-09-08 03:20:00|1041.2|1040|1041.4|1040.2|1041.4|1040.2|1041.2|1040|23
1757301900000|2025-09-08 03:25:00|1041.3|1040.1|1041.7|1040.5|1041.9|1040.7|1041.1|1039.9|118
1757302200000|2025-09-08 03:30:00|1041.9|1040.7|1041.6|1040.4|1042.6|1041.4|1041.6|1040.4|88
1757302500000|2025-09-08 03:35:00|1041.5|1040.3|1041.6|1040.4|1041.6|1040.4|1041.5|1040.3|14
1757302800000|2025-09-08 03:40:00|1041.5|1040.3|1041|1039.8|1041.5|1040.3|1041|1039.8|28
1757303100000|2025-09-08 03:45:00|1040.9|1039.7|1040.8|1039.6|1041|1039.8|1040.8|1039.6|16
1757303400000|2025-09-08 03:50:00|1040.9|1039.7|1041.1|1039.9|1041.2|1040|1040.8|1039.6|8
1757303700000|2025-09-08 03:55:00|1041|1039.8|1041.1|1039.9|1041.2|1040|1041|1039.8|0
1757304000000|2025-09-08 04:00:00|1041|1039.8|1040.7|1039.5|1041.1|1039.9|1040.7|1039.5|5
1757304300000|2025-09-08 04:05:00|1040.8|1039.6|1040.8|1039.6|1040.9|1039.7|1040.8|1039.6|1
1757304600000|2025-09-08 04:10:00|1040.7|1039.5|1040.8|1039.6|1040.9|1039.7|1040.7|1039.5|24
1757304900000|2025-09-08 04:15:00|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|1040.6|1039.4|3
1757305200000|2025-09-08 04:20:00|1040.6|1039.4|1040.9|1039.7|1040.9|1039.7|1040.6|1039.4|1
1757305500000|2025-09-08 04:25:00|1040.8|1039.6|1040.8|1039.6|1040.9|1039.7|1040.8|1039.6|1
1757305800000|2025-09-08 04:30:00|1040.9|1039.7|1040.8|1039.6|1040.9|1039.7|1040.8|1039.6|1
1757306100000|2025-09-08 04:35:00|1040.9|1039.7|1040.9|1039.7|1040.9|1039.7|1040.8|1039.6|0
1757306400000|2025-09-08 04:40:00|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|3
1757306700000|2025-09-08 04:45:00|||||||||4
1757307000000|2025-09-08 04:50:00|1041.4|1040.2|1041.1|1039.9|1041.4|1040.2|1041|1039.8|20
1757307300000|2025-09-08 04:55:00|1041.2|1040|1041.2|1040|1041.3|1040.1|1041.1|1039.9|12
1757307600000|2025-09-08 05:00:00|1041.1|1039.9|1040.9|1039.7|1041.1|1039.9|1040.9|1039.7|7
1757307900000|2025-09-08 05:05:00|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|1041.1|1039.9|10
1757308200000|2025-09-08 05:10:00|||||||||5
1757308500000|2025-09-08 05:15:00|1041.3|1040.1|1041.4|1040.2|1041.4|1040.2|1041.3|1040.1|11
1757308800000|2025-09-08 05:20:00|1041.6|1040.4|1041.6|1040.4|1041.6|1040.4|1041.4|1040.2|25
1757309100000|2025-09-08 05:25:00|||||||||2
1757309400000|2025-09-08 05:30:00|1041.5|1040.3|1041.6|1040.4|1041.6|1040.4|1041.3|1040.1|138
1757309700000|2025-09-08 05:35:00|1041.4|1040.2|1041.3|1040.1|1041.4|1040.2|1041.3|1040.1|40
1757310000000|2025-09-08 05:40:00|1041.4|1040.2|1041.1|1039.9|1041.4|1040.2|1041|1039.8|7
1757310300000|2025-09-08 05:45:00|1041.3|1040.1|1041.6|1040.4|1041.6|1040.4|1041.2|1040|49
1757310600000|2025-09-08 05:50:00|1041.4|1040.2|1041.4|1040.2|1041.4|1040.2|1041.2|1040|32
1757310900000|2025-09-08 05:55:00|1041.3|1040.1|1041.2|1040|1041.6|1040.4|1041.2|1040|11
1757311200000|2025-09-08 06:00:00|1041.1|1039.9|1040.6|1039.4|1041.1|1039.9|1040.3|1039.1|66
1757311500000|2025-09-08 06:05:00|1040.8|1039.6|1040.1|1038.9|1041|1039.8|1040.1|1038.9|14
1757311800000|2025-09-08 06:10:00|1040.2|1039|1040.7|1039.5|1040.7|1039.5|1040.2|1039|86
1757312100000|2025-09-08 06:15:00|1040.6|1039.4|1040.8|1039.6|1040.9|1039.7|1040.6|1039.4|27
1757312400000|2025-09-08 06:20:00|1040.9|1039.7|1040.4|1039.2|1040.9|1039.7|1040.4|1039.2|10
1757312700000|2025-09-08 06:25:00|1040.6|1039.4|1040.6|1039.4|1040.7|1039.5|1040.6|1039.4|17
1757313000000|2025-09-08 06:30:00|1040.7|1039.5|1040.7|1039.5|1040.8|1039.6|1040.4|1039.2|9
1757313300000|2025-09-08 06:35:00|1040.8|1039.6|1041.9|1040.7|1041.9|1040.7|1040.8|1039.6|145
1757313600000|2025-09-08 06:40:00|1041.8|1040.6|1041.7|1040.5|1042.2|1041|1041.7|1040.5|52
1757313900000|2025-09-08 06:45:00|1041.6|1040.4|1041.2|1040|1041.6|1040.4|1041.1|1039.9|23
1757314200000|2025-09-08 06:50:00|1041.3|1040.1|1041.9|1040.7|1041.9|1040.7|1041.1|1039.9|86
1757314500000|2025-09-08 06:55:00|1041.8|1040.6|1041.9|1040.7|1041.9|1040.7|1041.7|1040.5|93
1757314800000|2025-09-08 07:00:00|1041.8|1040.6|1041.4|1040.2|1041.9|1040.7|1040.8|1039.6|92
1757315100000|2025-09-08 07:05:00|1041.5|1040.3|1040.9|1039.7|1041.6|1040.4|1040.4|1039.2|204
1757315400000|2025-09-08 07:10:00|1040.7|1039.5|1040.7|1039.5|1040.7|1039.5|1040.4|1039.2|23
1757315700000|2025-09-08 07:15:00|1040.9|1039.7|1040.8|1039.6|1041.2|1040|1040.7|1039.5|39
1757316000000|2025-09-08 07:20:00|1040.9|1039.7|1040.5|1039.3|1040.9|1039.7|1040.4|1039.2|57
1757316300000|2025-09-08 07:25:00|1040.6|1039.4|1039.6|1038.4|1040.7|1039.5|1039.4|1038.2|200
1757316600000|2025-09-08 07:30:00|1039.3|1038.1|1038.1|1036.9|1039.4|1038.2|1037.9|1036.7|266
1757316900000|2025-09-08 07:35:00|1038|1036.8|1037.8|1036.6|1038|1036.8|1036.8|1035.6|355
1757317200000|2025-09-08 07:40:00|1037.9|1036.7|1037.3|1036.1|1038|1036.8|1036.9|1035.7|138
1757317500000|2025-09-08 07:45:00|1037|1035.8|1036.8|1035.6|1037|1035.8|1036.3|1035.1|66
1757317800000|2025-09-08 07:50:00|1036.6|1035.4|1037|1035.8|1037|1035.8|1036.6|1035.4|69
1757318100000|2025-09-08 07:55:00|1037.3|1036.1|1037.3|1036.1|1037.4|1036.2|1037.3|1036.1|54
1757318400000|2025-09-08 08:00:00|1037.5|1036.3|1037.5|1036.3|1037.5|1036.3|1037.2|1036|23
1757318700000|2025-09-08 08:05:00|1037.4|1036.2|1037.5|1036.3|1037.5|1036.3|1037.3|1036.1|25
1757319000000|2025-09-08 08:10:00|1037.4|1036.2|1038.1|1036.9|1038.3|1037.1|1037.3|1036.1|79
1757319300000|2025-09-08 08:15:00|1038.3|1037.1|1038.5|1037.3|1038.6|1037.4|1037.8|1036.6|75
1757319600000|2025-09-08 08:20:00|1038.4|1037.2|1038.1|1036.9|1038.5|1037.3|1038|1036.8|36
1757319900000|2025-09-08 08:25:00|1038|1036.8|1038|1036.8|1038.3|1037.1|1037.8|1036.6|23
1757320200000|2025-09-08 08:30:00|1038.1|1036.9|1039|1037.8|1039.1|1037.9|1038|1036.8|24
1757320500000|2025-09-08 08:35:00|1038.9|1037.7|1039|1037.8|1039.2|1038|1038.6|1037.4|19
1757320800000|2025-09-08 08:40:00|1039.1|1037.9|1038.8|1037.6|1039.1|1037.9|1038.5|1037.3|38
1757321100000|2025-09-08 08:45:00|1038.6|1037.4|1039.4|1038.2|1039.4|1038.2|1038.6|1037.4|68
1757321400000|2025-09-08 08:50:00|1039.3|1038.1|1039.1|1037.9|1039.7|1038.5|1039.1|1037.9|36
1757321700000|2025-09-08 08:55:00|1039|1037.8|1039.4|1038.2|1039.4|1038.2|1038.8|1037.6|55
1757322000000|2025-09-08 09:00:00|1039.6|1038.4|1040.1|1038.9|1040.2|1039|1039.5|1038.3|43
1757322300000|2025-09-08 09:05:00|1040.2|1039|1039.8|1038.6|1040.4|1039.2|1039.5|1038.3|66
1757322600000|2025-09-08 09:10:00|1039.7|1038.5|1039.9|1038.7|1040.2|1039|1039.7|1038.5|27
1757322900000|2025-09-08 09:15:00|1039.8|1038.6|1040.1|1038.9|1040.1|1038.9|1039.8|1038.6|16
1757323200000|2025-09-08 09:20:00|1040|1038.8|1040|1038.8|1040.1|1038.9|1039.8|1038.6|9
1757323500000|2025-09-08 09:25:00|1040.1|1038.9|1039.8|1038.6|1040.2|1039|1039.5|1038.3|21
1757323800000|2025-09-08 09:30:00|1039.7|1038.5|1040|1038.8|1040.2|1039|1039.7|1038.5|24
1757324100000|2025-09-08 09:35:00|1040.1|1038.9|1040.3|1039.1|1040.3|1039.1|1039.8|1038.6|12
1757324400000|2025-09-08 09:40:00|1040.4|1039.2|1040.8|1039.6|1040.8|1039.6|1040.3|1039.1|33
1757324700000|2025-09-08 09:45:00|1041|1039.8|1040.5|1039.3|1041|1039.8|1040.5|1039.3|68
1757325000000|2025-09-08 09:50:00|1040.3|1039.1|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|33
1757325300000|2025-09-08 09:55:00|1040.5|1039.3|1040.5|1039.3|1040.8|1039.6|1040|1038.8|215
1757325600000|2025-09-08 10:00:00|1040.6|1039.4|1040.5|1039.3|1040.7|1039.5|1040.5|1039.3|48
1757325900000|2025-09-08 10:05:00|1040.6|1039.4|1040.8|1039.6|1041|1039.8|1040.6|1039.4|13
1757326200000|2025-09-08 10:10:00|1040.9|1039.7|1040.8|1039.6|1041.1|1039.9|1040.8|1039.6|23
1757326500000|2025-09-08 10:15:00|1040.6|1039.4|1041|1039.8|1041.1|1039.9|1040.6|1039.4|70
1757326800000|2025-09-08 10:20:00|1040.9|1039.7|1041.2|1040|1041.3|1040.1|1040.8|1039.6|70
1757327100000|2025-09-08 10:25:00|1041|1039.8|1041.3|1040.1|1041.7|1040.5|1041|1039.8|237
1757327400000|2025-09-08 10:30:00|1041|1039.8|1041.3|1040.1|1041.3|1040.1|1041|1039.8|23
1757327700000|2025-09-08 10:35:00|1041.2|1040|1042|1040.8|1042.3|1041.1|1041.2|1040|217
1757328000000|2025-09-08 10:40:00|1041.9|1040.7|1041.6|1040.4|1041.9|1040.7|1041.5|1040.3|17
1757328300000|2025-09-08 10:45:00|1041.5|1040.3|1041.1|1039.9|1041.6|1040.4|1040.8|1039.6|58
1757328600000|2025-09-08 10:50:00|1041|1039.8|1040.5|1039.3|1041.1|1039.9|1040.5|1039.3|26
1757328900000|2025-09-08 10:55:00|1040.4|1039.2|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|18
1757329200000|2025-09-08 11:00:00|1040.3|1039.1|1040.4|1039.2|1040.5|1039.3|1040|1038.8|119
1757329500000|2025-09-08 11:05:00|1040.5|1039.3|1040.6|1039.4|1040.7|1039.5|1040.2|1039|56
1757329800000|2025-09-08 11:10:00|1040.5|1039.3|1040.3|1039.1|1040.8|1039.6|1040|1038.8|157
1757330100000|2025-09-08 11:15:00|1040.4|1039.2|1040.5|1039.3|1040.8|1039.6|1040|1038.8|97
1757330400000|2025-09-08 11:20:00|1040.4|1039.2|1039|1037.8|1040.4|1039.2|1039|1037.8|236
1757330700000|2025-09-08 11:25:00|1038.8|1037.6|1038.3|1037.1|1038.9|1037.7|1038.1|1036.9|131
1757331000000|2025-09-08 11:30:00|1038.2|1037|1038.3|1037.1|1038.3|1037.1|1037.8|1036.6|168
1757331300000|2025-09-08 11:35:00|1038.4|1037.2|1039|1037.8|1039|1037.8|1038.4|1037.2|175
1757331600000|2025-09-08 11:40:00|1039.3|1038.1|1039|1037.8|1039.7|1038.5|1038.7|1037.5|391
1757331900000|2025-09-08 11:45:00|1038.9|1037.7|1039.6|1038.4|1039.6|1038.4|1038.4|1037.2|67
1757332200000|2025-09-08 11:50:00|1039.8|1038.6|1039.9|1038.7|1039.9|1038.7|1039.4|1038.2|243
1757332500000|2025-09-08 11:55:00|1039.7|1038.5|1039.9|1038.7|1039.9|1038.7|1039.6|1038.4|107
1757332800000|2025-09-08 12:00:00|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|1039.1|1037.9|177
1757333100000|2025-09-08 12:05:00|1039.9|1038.7|1039.9|1038.7|1040.1|1038.9|1039.9|1038.7|208
1757333400000|2025-09-08 12:10:00|1040.1|1038.9|1040.4|1039.2|1040.4|1039.2|1039.9|1038.7|285
1757333700000|2025-09-08 12:15:00|1040.3|1039.1|1040.2|1039|1040.4|1039.2|1040.1|1038.9|155
1757334000000|2025-09-08 12:20:00|1040.1|1038.9|1040.1|1038.9|1040.4|1039.2|1039.8|1038.6|306
1757334300000|2025-09-08 12:25:00|1039.9|1038.7|1040.5|1039.3|1040.6|1039.4|1039.9|1038.7|159
1757334600000|2025-09-08 12:30:00|1040.4|1039.2|1040.6|1039.4|1040.9|1039.7|1040.1|1038.9|270
1757334900000|2025-09-08 12:35:00|1041|1039.8|1040|1038.8|1041|1039.8|1039.5|1038.3|161
1757335200000|2025-09-08 12:40:00|1039.9|1038.7|1039.6|1038.4|1040.1|1038.9|1039.4|1038.2|193
1757338200000|2025-09-08 13:30:00|1039.4|1038.2|1039.4|1038.2|1040.1|1038.9|1038.1|1036.9|2394
1757338500000|2025-09-08 13:35:00|1039.6|1038.4|1039.2|1038|1039.6|1038.4|1038.1|1036.9|686
1757338800000|2025-09-08 13:40:00|1039|1037.8|1039.2|1038|1040.7|1039.5|1038.7|1037.5|988
1757339100000|2025-09-08 13:45:00|1039.1|1037.9|1038.1|1036.9|1039.5|1038.3|1037.6|1036.4|747
1757339400000|2025-09-08 13:50:00|1038.3|1037.1|1035.5|1034.3|1038.5|1037.3|1035.3|1034.1|2184
1757339700000|2025-09-08 13:55:00|1035.6|1034.4|1036|1034.8|1036.4|1035.2|1035.3|1034.1|788
1757340000000|2025-09-08 14:00:00|1035.9|1034.7|1036.7|1035.5|1037.2|1036|1035.4|1034.2|914
1757340300000|2025-09-08 14:05:00|1036.8|1035.6|1036.9|1035.7|1037.5|1036.3|1036.7|1035.5|472
1757340600000|2025-09-08 14:10:00|1037|1035.8|1037.2|1036|1037.7|1036.5|1036.7|1035.5|562
1757340900000|2025-09-08 14:15:00|1037.1|1035.9|1036.7|1035.5|1037.3|1036.1|1036.2|1035|886
1757341200000|2025-09-08 14:20:00|1036.8|1035.6|1037|1035.8|1037.3|1036.1|1036.2|1035|463
1757341500000|2025-09-08 14:25:00|1036.9|1035.7|1036.4|1035.2|1037.2|1036|1036.2|1035|296
1757341800000|2025-09-08 14:30:00|1036.5|1035.3|1036.5|1035.3|1037.3|1036.1|1036.4|1035.2|679
1757342100000|2025-09-08 14:35:00|1036.4|1035.2|1036.6|1035.4|1037.3|1036.1|1036.2|1035|608
1757342400000|2025-09-08 14:40:00|1036.5|1035.3|1036.6|1035.4|1036.8|1035.6|1035.9|1034.7|580
1757342700000|2025-09-08 14:45:00|1036.7|1035.5|1036.2|1035|1037|1035.8|1035.9|1034.7|427
1757343000000|2025-09-08 14:50:00|1036.4|1035.2|1036.3|1035.1|1036.7|1035.5|1035.9|1034.7|409
1757343300000|2025-09-08 14:55:00|1036.2|1035|1036.3|1035.1|1036.4|1035.2|1035.8|1034.6|565
1757343600000|2025-09-08 15:00:00|1036.2|1035|1037.6|1036.4|1037.6|1036.4|1036.2|1035|729
1757343900000|2025-09-08 15:05:00|1037.5|1036.3|1037|1035.8|1037.6|1036.4|1036.9|1035.7|329
1757344200000|2025-09-08 15:10:00|1037.1|1035.9|1037.6|1036.4|1037.8|1036.6|1036.7|1035.5|263
1757344500000|2025-09-08 15:15:00|1037.7|1036.5|1038.6|1037.4|1038.8|1037.6|1037.3|1036.1|780
1757344800000|2025-09-08 15:20:00|1038.5|1037.3|1038|1036.8|1038.6|1037.4|1037.6|1036.4|432
1757345100000|2025-09-08 15:25:00|1038.1|1036.9|1039.8|1038.6|1039.9|1038.7|1037.7|1036.5|1084
1757345400000|2025-09-08 15:30:00|1039.7|1038.5|1039.1|1037.9|1039.8|1038.6|1038.7|1037.5|811
1757345700000|2025-09-08 15:35:00|1039|1037.8|1039.5|1038.3|1039.7|1038.5|1038.6|1037.4|397
1757346000000|2025-09-08 15:40:00|1039.6|1038.4|1038.8|1037.6|1039.6|1038.4|1038.8|1037.6|270
1757346300000|2025-09-08 15:45:00|1039|1037.8|1038.6|1037.4|1039.2|1038|1038.4|1037.2|701
1757346600000|2025-09-08 15:50:00|1038.5|1037.3|1040|1038.8|1040|1038.8|1038.1|1036.9|278
1757346900000|2025-09-08 15:55:00|1039.7|1038.5|1039.2|1038|1040.1|1038.9|1039.1|1037.9|319
1757347200000|2025-09-08 16:00:00|1039.3|1038.1|1041.1|1039.9|1041.3|1040.1|1039.2|1038|599
1757347500000|2025-09-08 16:05:00|1040.9|1039.7|1041|1039.8|1041.9|1040.7|1040.7|1039.5|563
1757347800000|2025-09-08 16:10:00|1040.9|1039.7|1040.9|1039.7|1041.4|1040.2|1040.6|1039.4|443
1757348100000|2025-09-08 16:15:00|1041.1|1039.9|1040.9|1039.7|1041.4|1040.2|1040.8|1039.6|333
1757348400000|2025-09-08 16:20:00|1041|1039.8|1040.9|1039.7|1041.2|1040|1040.7|1039.5|180
1757348700000|2025-09-08 16:25:00|1041.1|1039.9|1042.4|1041.2|1042.9|1041.7|1040.9|1039.7|917
1757349000000|2025-09-08 16:30:00|1042.5|1041.3|1043.3|1042.1|1043.3|1042.1|1042|1040.8|615
1757349300000|2025-09-08 16:35:00|1043.4|1042.2|1043.7|1042.5|1043.9|1042.7|1043.2|1042|551
1757349600000|2025-09-08 16:40:00|1043.8|1042.6|1044.1|1042.9|1044.3|1043.1|1043.7|1042.5|418
1757349900000|2025-09-08 16:45:00|1044|1042.8|1043.7|1042.5|1044.3|1043.1|1043.3|1042.1|303
1757350200000|2025-09-08 16:50:00|1043.6|1042.4|1043.3|1042.1|1043.6|1042.4|1043.2|1042|666
1757350500000|2025-09-08 16:55:00|1043.5|1042.3|1043.4|1042.2|1043.7|1042.5|1043.3|1042.1|344
1757350800000|2025-09-08 17:00:00|1043.3|1042.1|1043.4|1042.2|1043.7|1042.5|1042.8|1041.6|323
1757351100000|2025-09-08 17:05:00|1043.5|1042.3|1044.5|1043.3|1045.2|1044|1043.5|1042.3|855
1757351400000|2025-09-08 17:10:00|1044.3|1043.1|1044.3|1043.1|1044.5|1043.3|1043.5|1042.3|381
1757351700000|2025-09-08 17:15:00|1044.5|1043.3|1044.3|1043.1|1044.6|1043.4|1044.2|1043|469
1757352000000|2025-09-08 17:20:00|1044.4|1043.2|1045.2|1044|1045.3|1044.1|1044.3|1043.1|604
1757352300000|2025-09-08 17:25:00|1045.1|1043.9|1045|1043.8|1045.3|1044.1|1044.8|1043.6|423
1757352600000|2025-09-08 17:30:00|1045.1|1043.9|1045.2|1044|1045.2|1044|1044.8|1043.6|367
1757352900000|2025-09-08 17:35:00|1045.3|1044.1|1045.1|1043.9|1045.5|1044.3|1044.8|1043.6|437
1757353200000|2025-09-08 17:40:00|1045.2|1044|1045.6|1044.4|1045.7|1044.5|1045.1|1043.9|589
1757353500000|2025-09-08 17:45:00|1045.5|1044.3|1045.1|1043.9|1045.5|1044.3|1044.8|1043.6|590
1757353800000|2025-09-08 17:50:00|1045.2|1044|1046.4|1045.2|1046.5|1045.3|1045.1|1043.9|681
1757354100000|2025-09-08 17:55:00|1046.3|1045.1|1046.2|1045|1046.5|1045.3|1046|1044.8|695
1757354400000|2025-09-08 18:00:00|1046.1|1044.9|1046.5|1045.3|1046.7|1045.5|1046|1044.8|667
1757354700000|2025-09-08 18:05:00|1046.7|1045.5|1046.2|1045|1046.7|1045.5|1046|1044.8|891
1757355000000|2025-09-08 18:10:00|1046.4|1045.2|1045.2|1044|1046.6|1045.4|1044.7|1043.5|1790
1757355300000|2025-09-08 18:15:00|1045.3|1044.1|1046|1044.8|1046.2|1045|1045.1|1043.9|1599
1757376000000|2025-09-09 00:00:00|1046.8|1045.6|1046.9|1045.7|1047.7|1046.5|1046.4|1045.2|377
1757376300000|2025-09-09 00:05:00|1046.8|1045.6|1046|1044.8|1046.8|1045.6|1046|1044.8|163
1757376600000|2025-09-09 00:10:00|1046.1|1044.9|1046.3|1045.1|1046.5|1045.3|1045.8|1044.6|93
1757376900000|2025-09-09 00:15:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.8|1044.6|64
1757377200000|2025-09-09 00:20:00|1045.8|1044.6|1045.4|1044.2|1045.8|1044.6|1045.2|1044|39
1757377500000|2025-09-09 00:25:00|1045.5|1044.3|1045.9|1044.7|1046|1044.8|1045.1|1043.9|88
1757377800000|2025-09-09 00:30:00|1045.8|1044.6|1044.8|1043.6|1045.8|1044.6|1044.5|1043.3|88
1757378100000|2025-09-09 00:35:00|1045|1043.8|1045|1043.8|1045.1|1043.9|1044.8|1043.6|40
1757378400000|2025-09-09 00:40:00|1045.1|1043.9|1045.2|1044|1045.3|1044.1|1045|1043.8|69
1757378700000|2025-09-09 00:45:00|1045.1|1043.9|1045.2|1044|1045.3|1044.1|1045|1043.8|24
1757379000000|2025-09-09 00:50:00|1045.1|1043.9|1045.1|1043.9|1045.3|1044.1|1045.1|1043.9|4
1757379300000|2025-09-09 00:55:00|1045.2|1044|1045.6|1044.4|1045.6|1044.4|1045.2|1044|17
1757379600000|2025-09-09 01:00:00|1045.5|1044.3|1044.4|1043.2|1045.7|1044.5|1044.2|1043|414
1757379900000|2025-09-09 01:05:00|1044.3|1043.1|1043.9|1042.7|1044.4|1043.2|1043.8|1042.6|386
1757380200000|2025-09-09 01:10:00|1043.8|1042.6|1045.4|1044.2|1045.6|1044.4|1043.8|1042.6|274
1757380500000|2025-09-09 01:15:00|1045.5|1044.3|1046.2|1045|1046.2|1045|1045.4|1044.2|85
1757380800000|2025-09-09 01:20:00|1045.9|1044.7|1045.9|1044.7|1046.2|1045|1045.7|1044.5|212
1757381100000|2025-09-09 01:25:00|1045.7|1044.5|1045.2|1044|1045.7|1044.5|1045.2|1044|98
1757381400000|2025-09-09 01:30:00|1044.9|1043.7|1045.1|1043.9|1045.2|1044|1044.8|1043.6|238
1757381700000|2025-09-09 01:35:00|1045|1043.8|1045.4|1044.2|1045.4|1044.2|1045|1043.8|12
1757382000000|2025-09-09 01:40:00|1045.6|1044.4|1046.4|1045.2|1046.4|1045.2|1045.4|1044.2|47
1757382300000|2025-09-09 01:45:00|1046.7|1045.5|1046.2|1045|1046.7|1045.5|1046.2|1045|125
1757382600000|2025-09-09 01:50:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|63
1757382900000|2025-09-09 01:55:00|1046|1044.8|1046.2|1045|1046.2|1045|1046|1044.8|7
1757383200000|2025-09-09 02:00:00|1046.3|1045.1|1046.2|1045|1046.4|1045.2|1046.2|1045|23
1757383500000|2025-09-09 02:05:00|1046.1|1044.9|1046.4|1045.2|1046.4|1045.2|1046.1|1044.9|3
1757383800000|2025-09-09 02:10:00|1046.2|1045|1046.4|1045.2|1046.4|1045.2|1046.2|1045|37
1757384100000|2025-09-09 02:15:00|1046.2|1045|1046.4|1045.2|1046.4|1045.2|1046.2|1045|25
1757384400000|2025-09-09 02:20:00|1046.2|1045|1046.3|1045.1|1046.4|1045.2|1046.2|1045|19
1757384700000|2025-09-09 02:25:00|1046.4|1045.2|1046.2|1045|1046.4|1045.2|1046.2|1045|18
1757385000000|2025-09-09 02:30:00|1046.4|1045.2|1046.3|1045.1|1046.9|1045.7|1046.2|1045|33
1757385300000|2025-09-09 02:35:00|1046.4|1045.2|1046.2|1045|1046.4|1045.2|1046.2|1045|6
1757385600000|2025-09-09 02:40:00|1046.1|1044.9|1045.9|1044.7|1046.2|1045|1045.7|1044.5|59
1757385900000|2025-09-09 02:45:00|1045.8|1044.6|1045.4|1044.2|1045.8|1044.6|1045.4|1044.2|32
1757386200000|2025-09-09 02:50:00|1045.2|1044|1044.8|1043.6|1045.2|1044|1044.8|1043.6|37
1757386500000|2025-09-09 02:55:00|1044.9|1043.7|1044.9|1043.7|1045.2|1044|1044.7|1043.5|80
1757386800000|2025-09-09 03:00:00|1045|1043.8|1045.1|1043.9|1045.2|1044|1045|1043.8|14
1757387100000|2025-09-09 03:05:00|1045.2|1044|1044.9|1043.7|1045.4|1044.2|1044.8|1043.6|32
1757387400000|2025-09-09 03:10:00|1044.8|1043.6|1044.4|1043.2|1044.8|1043.6|1044.3|1043.1|102
1757387700000|2025-09-09 03:15:00|1044.5|1043.3|1044.9|1043.7|1044.9|1043.7|1044.5|1043.3|47
1757388000000|2025-09-09 03:20:00|1045.1|1043.9|1044.9|1043.7|1045.2|1044|1044.9|1043.7|9
1757388300000|2025-09-09 03:25:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.7|1043.5|7
1757388600000|2025-09-09 03:30:00|1044.7|1043.5|1044.4|1043.2|1044.8|1043.6|1044.4|1043.2|19
1757388900000|2025-09-09 03:35:00|1044.2|1043|1044.3|1043.1|1044.3|1043.1|1044.2|1043|31
1757389200000|2025-09-09 03:40:00|1044.4|1043.2|1044.4|1043.2|1044.4|1043.2|1044.4|1043.2|0
1757389500000|2025-09-09 03:45:00|||||||||1
1757389800000|2025-09-09 03:50:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1044.3|1043.1|4
1757390700000|2025-09-09 04:05:00|1044.6|1043.4|1044.6|1043.4|1044.7|1043.5|1044.6|1043.4|11
1757391000000|2025-09-09 04:10:00|1044.5|1043.3|1044.7|1043.5|1044.7|1043.5|1044.5|1043.3|5
1757391300000|2025-09-09 04:15:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.4|1043.2|5
1757391600000|2025-09-09 04:20:00|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|1044.4|1043.2|2
1757391900000|2025-09-09 04:25:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.4|1043.2|27
1757392200000|2025-09-09 04:30:00|1044.6|1043.4|1044.7|1043.5|1044.7|1043.5|1044.6|1043.4|11
1757392800000|2025-09-09 04:40:00|||||||||8
1757393100000|2025-09-09 04:45:00|||||||||1
1757393400000|2025-09-09 04:50:00|1044.8|1043.6|1044.7|1043.5|1044.9|1043.7|1044.7|1043.5|23
1757393700000|2025-09-09 04:55:00|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|1044.6|1043.4|7
1757394000000|2025-09-09 05:00:00|1044.7|1043.5|1044.9|1043.7|1044.9|1043.7|1044.7|1043.5|18
1757394300000|2025-09-09 05:05:00|||||||||7
1757394600000|2025-09-09 05:10:00|1045.2|1044|1045.3|1044.1|1045.3|1044.1|1045|1043.8|125
1757394900000|2025-09-09 05:15:00|1045.2|1044|1045|1043.8|1045.2|1044|1044.9|1043.7|15
1757395200000|2025-09-09 05:20:00|1044.9|1043.7|1044.9|1043.7|1045|1043.8|1044.9|1043.7|40
1757395500000|2025-09-09 05:25:00|1045|1043.8|1044.8|1043.6|1045|1043.8|1044.8|1043.6|20
1757395800000|2025-09-09 05:30:00|1044.9|1043.7|1045.8|1044.6|1045.8|1044.6|1044.9|1043.7|99
1757396100000|2025-09-09 05:35:00|1045.7|1044.5|1046.4|1045.2|1046.4|1045.2|1045.7|1044.5|26
1757396400000|2025-09-09 05:40:00|1046.6|1045.4|1046|1044.8|1046.8|1045.6|1046|1044.8|44
1757396700000|2025-09-09 05:45:00|1046.1|1044.9|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|83
1757397000000|2025-09-09 05:50:00|1046|1044.8|1045.7|1044.5|1046|1044.8|1045.4|1044.2|23
1757397300000|2025-09-09 05:55:00|1045.6|1044.4|1043.8|1042.6|1045.7|1044.5|1043.8|1042.6|147
1757397600000|2025-09-09 06:00:00|1043.7|1042.5|1043.5|1042.3|1043.8|1042.6|1043.4|1042.2|82
1757397900000|2025-09-09 06:05:00|1043.4|1042.2|1043.7|1042.5|1043.7|1042.5|1043.2|1042|22
1757398200000|2025-09-09 06:10:00|1043.6|1042.4|1043.9|1042.7|1044|1042.8|1043.6|1042.4|9
1757398500000|2025-09-09 06:15:00|1043.7|1042.5|1043.7|1042.5|1044|1042.8|1043.2|1042|64
1757398800000|2025-09-09 06:20:00|1044|1042.8|1043.9|1042.7|1044.2|1043|1043.7|1042.5|119
1757399100000|2025-09-09 06:25:00|1043.8|1042.6|1043.5|1042.3|1043.8|1042.6|1043.4|1042.2|85
1757399400000|2025-09-09 06:30:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.6|1042.4|11
1757399700000|2025-09-09 06:35:00|1044|1042.8|1044.5|1043.3|1044.5|1043.3|1044|1042.8|83
1757400000000|2025-09-09 06:40:00|1044.6|1043.4|1044.5|1043.3|1044.7|1043.5|1044.2|1043|23
1757400300000|2025-09-09 06:45:00|1044.2|1043|1044.4|1043.2|1044.5|1043.3|1044.1|1042.9|16
1757400600000|2025-09-09 06:50:00|1044.3|1043.1|1044.1|1042.9|1044.5|1043.3|1043.7|1042.5|88
1757400900000|2025-09-09 06:55:00|1044|1042.8|1043.2|1042|1044|1042.8|1043.2|1042|118
1757401200000|2025-09-09 07:00:00|1043.3|1042.1|1044|1042.8|1044|1042.8|1043.3|1042.1|70
1757401500000|2025-09-09 07:05:00|1043.7|1042.5|1044|1042.8|1044.3|1043.1|1043.7|1042.5|51
1757401800000|2025-09-09 07:10:00|1044.1|1042.9|1044.3|1043.1|1044.3|1043.1|1044.1|1042.9|14
1757402100000|2025-09-09 07:15:00|1044.4|1043.2|1044.5|1043.3|1044.8|1043.6|1044.2|1043|104
1757402400000|2025-09-09 07:20:00|1044.6|1043.4|1044.7|1043.5|1045|1043.8|1044.4|1043.2|81
1757402700000|2025-09-09 07:25:00|1044.6|1043.4|1044.7|1043.5|1045.2|1044|1044.6|1043.4|57
1757403000000|2025-09-09 07:30:00|1044.9|1043.7|1044.6|1043.4|1045|1043.8|1044.6|1043.4|37
1757403300000|2025-09-09 07:35:00|1044.5|1043.3|1044.7|1043.5|1044.8|1043.6|1044.5|1043.3|53
1757403600000|2025-09-09 07:40:00|1044.8|1043.6|1044|1042.8|1044.8|1043.6|1044|1042.8|28
1757403900000|2025-09-09 07:45:00|1044.2|1043|1044.5|1043.3|1044.5|1043.3|1044.2|1043|29
1757404200000|2025-09-09 07:50:00|1044.4|1043.2|1044.6|1043.4|1044.7|1043.5|1044.3|1043.1|54
1757404500000|2025-09-09 07:55:00|1044.5|1043.3|1044.7|1043.5|1045.2|1044|1044.5|1043.3|168
1757404800000|2025-09-09 08:00:00|1044.6|1043.4|1044.3|1043.1|1044.7|1043.5|1044.3|1043.1|17
1757405100000|2025-09-09 08:05:00|1044.2|1043|1044.1|1042.9|1044.3|1043.1|1044.1|1042.9|14
1757405400000|2025-09-09 08:10:00|1044|1042.8|1044.4|1043.2|1044.5|1043.3|1044|1042.8|42
1757405700000|2025-09-09 08:15:00|1044.3|1043.1|1044.7|1043.5|1044.7|1043.5|1044.3|1043.1|5
1757406000000|2025-09-09 08:20:00|1044.8|1043.6|1044.6|1043.4|1045|1043.8|1044.6|1043.4|26
1757406300000|2025-09-09 08:25:00|1044.7|1043.5|1045.1|1043.9|1045.5|1044.3|1044.7|1043.5|22
1757406600000|2025-09-09 08:30:00|1045.2|1044|1045.5|1044.3|1045.6|1044.4|1045.2|1044|7
1757406900000|2025-09-09 08:35:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045.4|1044.2|4
1757407200000|2025-09-09 08:40:00|1045.7|1044.5|1046|1044.8|1046|1044.8|1045.6|1044.4|12
1757407500000|2025-09-09 08:45:00|1045.9|1044.7|1045.2|1044|1046|1044.8|1045|1043.8|135
1757407800000|2025-09-09 08:50:00|1045.1|1043.9|1044.5|1043.3|1045.1|1043.9|1044.1|1042.9|69
1757408100000|2025-09-09 08:55:00|1044.6|1043.4|1045.1|1043.9|1045.2|1044|1044.6|1043.4|63
1757408400000|2025-09-09 09:00:00|1045.2|1044|1044.8|1043.6|1045.4|1044.2|1044.8|1043.6|62
1757408700000|2025-09-09 09:05:00|1044.7|1043.5|1044.5|1043.3|1044.7|1043.5|1044.3|1043.1|34
1757409000000|2025-09-09 09:10:00|1044.6|1043.4|1044.7|1043.5|1045|1043.8|1044.5|1043.3|26
1757409300000|2025-09-09 09:15:00|1044.8|1043.6|1045|1043.8|1045|1043.8|1044.6|1043.4|7
1757409600000|2025-09-09 09:20:00|1044.9|1043.7|1045.5|1044.3|1045.5|1044.3|1044.8|1043.6|19
1757409900000|2025-09-09 09:25:00|1045.6|1044.4|1045.7|1044.5|1045.7|1044.5|1045.4|1044.2|49
1757410200000|2025-09-09 09:30:00|1046|1044.8|1045.5|1044.3|1046|1044.8|1045.3|1044.1|130
1757410500000|2025-09-09 09:35:00|1045.4|1044.2|1045.5|1044.3|1045.5|1044.3|1045.2|1044|39
1757410800000|2025-09-09 09:40:00|1045.2|1044|1045.9|1044.7|1045.9|1044.7|1045.1|1043.9|28
1757411100000|2025-09-09 09:45:00|1046|1044.8|1046.2|1045|1046.2|1045|1045.9|1044.7|69
1757411400000|2025-09-09 09:50:00|1046|1044.8|1046|1044.8|1046.2|1045|1045.5|1044.3|70
1757411700000|2025-09-09 09:55:00|1045.9|1044.7|1046.2|1045|1046.2|1045|1045.8|1044.6|74
1757412000000|2025-09-09 10:00:00|1046.3|1045.1|1046.8|1045.6|1046.8|1045.6|1046.2|1045|74
1757412300000|2025-09-09 10:05:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.7|1045.5|31
1757412600000|2025-09-09 10:10:00|1047.2|1046|1047|1045.8|1047.2|1046|1047|1045.8|101
1757412900000|2025-09-09 10:15:00|1047.1|1045.9|1047.2|1046|1047.2|1046|1047|1045.8|66
1757413200000|2025-09-09 10:20:00|1047.1|1045.9|1047|1045.8|1047.2|1046|1046.9|1045.7|19
1757413500000|2025-09-09 10:25:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.9|1045.7|4
1757413800000|2025-09-09 10:30:00|1046.7|1045.5|1046.9|1045.7|1046.9|1045.7|1046.7|1045.5|15
1757414100000|2025-09-09 10:35:00|1047|1045.8|1047|1045.8|1047.2|1046|1047|1045.8|45
1757414400000|2025-09-09 10:40:00|1047.1|1045.9|1047|1045.8|1047.2|1046|1046.7|1045.5|96
1757414700000|2025-09-09 10:45:00|1046.9|1045.7|1047|1045.8|1047|1045.8|1046.7|1045.5|39
1757415000000|2025-09-09 10:50:00|1047.2|1046|1047.2|1046|1047.7|1046.5|1047.2|1046|61
1757415300000|2025-09-09 10:55:00|1047.3|1046.1|1047.6|1046.4|1047.7|1046.5|1047.3|1046.1|12
1757415600000|2025-09-09 11:00:00|1047.5|1046.3|1047.7|1046.5|1047.9|1046.7|1047.3|1046.1|80
1757415900000|2025-09-09 11:05:00|1047.6|1046.4|1047.5|1046.3|1047.7|1046.5|1046.9|1045.7|109
1757416200000|2025-09-09 11:10:00|1047.4|1046.2|1046.4|1045.2|1047.5|1046.3|1046.4|1045.2|109
1757416500000|2025-09-09 11:15:00|1046.5|1045.3|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|58
1757416800000|2025-09-09 11:20:00|1046.6|1045.4|1047|1045.8|1047.2|1046|1046.6|1045.4|104
1757417100000|2025-09-09 11:25:00|1046.9|1045.7|1046.3|1045.1|1047|1045.8|1046.2|1045|95
1757417400000|2025-09-09 11:30:00|1046.4|1045.2|1045.2|1044|1046.5|1045.3|1045.2|1044|138
1757417700000|2025-09-09 11:35:00|1045.4|1044.2|1045.3|1044.1|1045.7|1044.5|1045.1|1043.9|93
1757418000000|2025-09-09 11:40:00|1045.4|1044.2|1045.7|1044.5|1046|1044.8|1045.4|1044.2|52
1757418300000|2025-09-09 11:45:00|1045.6|1044.4|1045.7|1044.5|1045.9|1044.7|1045.3|1044.1|76
1757418600000|2025-09-09 11:50:00|1045.5|1044.3|1045.5|1044.3|1045.7|1044.5|1045.4|1044.2|32
1757418900000|2025-09-09 11:55:00|1045.6|1044.4|1045.5|1044.3|1045.7|1044.5|1045.3|1044.1|104
1757419200000|2025-09-09 12:00:00|1045.6|1044.4|1044.7|1043.5|1045.7|1044.5|1044.5|1043.3|120
1757419500000|2025-09-09 12:05:00|1044.6|1043.4|1044.6|1043.4|1045|1043.8|1044|1042.8|95
1757419800000|2025-09-09 12:10:00|1044.5|1043.3|1043.4|1042.2|1044.7|1043.5|1043.4|1042.2|122
1757420100000|2025-09-09 12:15:00|1043.3|1042.1|1043.2|1042|1043.5|1042.3|1042.8|1041.6|208
1757420400000|2025-09-09 12:20:00|1043.1|1041.9|1042.7|1041.5|1043.2|1042|1042.2|1041|281
1757420700000|2025-09-09 12:25:00|1042.8|1041.6|1043.1|1041.9|1043.6|1042.4|1042.6|1041.4|295
1757421000000|2025-09-09 12:30:00|1043.2|1042|1043.7|1042.5|1043.7|1042.5|1043.2|1042|350
1757421300000|2025-09-09 12:35:00|1043.6|1042.4|1043.2|1042|1043.6|1042.4|1042.7|1041.5|314
1757421600000|2025-09-09 12:40:00|1043.4|1042.2|1044|1042.8|1044|1042.8|1043.2|1042|246
1757424600000|2025-09-09 13:30:00|1042.4|1041.2|1044.8|1043.6|1045.5|1044.3|1041.4|1040.2|2765
1757424900000|2025-09-09 13:35:00|1044.9|1043.7|1046.8|1045.6|1047.3|1046.1|1044.9|1043.7|1560
1757425200000|2025-09-09 13:40:00|1046.7|1045.5|1045.7|1044.5|1046.9|1045.7|1044.8|1043.6|789
1757425500000|2025-09-09 13:45:00|1045.4|1044.2|1046.6|1045.4|1046.8|1045.6|1045.1|1043.9|388
1757425800000|2025-09-09 13:50:00|1046.7|1045.5|1046.4|1045.2|1047.3|1046.1|1046.1|1044.9|1059
1757426100000|2025-09-09 13:55:00|1046.5|1045.3|1046.8|1045.6|1046.9|1045.7|1045.9|1044.7|408
1757426400000|2025-09-09 14:00:00|1046.7|1045.5|1047.3|1046.1|1047.9|1046.7|1046.2|1045|1349
1757426700000|2025-09-09 14:05:00|1047.4|1046.2|1047|1045.8|1047.4|1046.2|1046.1|1044.9|587
1757427000000|2025-09-09 14:10:00|1047.1|1045.9|1047.5|1046.3|1047.6|1046.4|1046.9|1045.7|390
1757427300000|2025-09-09 14:15:00|1047.6|1046.4|1046.6|1045.4|1047.6|1046.4|1046.2|1045|963
1757427600000|2025-09-09 14:20:00|1046.5|1045.3|1046.6|1045.4|1047.4|1046.2|1046.2|1045|1028
1757427900000|2025-09-09 14:25:00|1046.5|1045.3|1047.3|1046.1|1047.9|1046.7|1046.5|1045.3|613
1757428200000|2025-09-09 14:30:00|1047.2|1046|1044.4|1043.2|1047.3|1046.1|1044.1|1042.9|508
1757428500000|2025-09-09 14:35:00|1044.6|1043.4|1045.6|1044.4|1045.7|1044.5|1044.4|1043.2|486
1757428800000|2025-09-09 14:40:00|1045.5|1044.3|1045.1|1043.9|1045.6|1044.4|1044.4|1043.2|381
1757429100000|2025-09-09 14:45:00|1045.4|1044.2|1045.9|1044.7|1045.9|1044.7|1045.3|1044.1|354
1757429400000|2025-09-09 14:50:00|1046|1044.8|1046.4|1045.2|1046.6|1045.4|1045.6|1044.4|249
1757429700000|2025-09-09 14:55:00|1046.3|1045.1|1047.1|1045.9|1047.1|1045.9|1046.1|1044.9|396
1757430000000|2025-09-09 15:00:00|1047.2|1046|1046.1|1044.9|1047.9|1046.7|1045.6|1044.4|765
1757430300000|2025-09-09 15:05:00|1046.3|1045.1|1045.4|1044.2|1046.3|1045.1|1045|1043.8|373
1757430600000|2025-09-09 15:10:00|1045.1|1043.9|1044.5|1043.3|1045.1|1043.9|1044.4|1043.2|1011
1757430900000|2025-09-09 15:15:00|1044.6|1043.4|1044.7|1043.5|1045.1|1043.9|1044.6|1043.4|271
1757431200000|2025-09-09 15:20:00|1044.9|1043.7|1043.3|1042.1|1044.9|1043.7|1043.2|1042|553
1757431500000|2025-09-09 15:25:00|1043.4|1042.2|1043.6|1042.4|1043.8|1042.6|1043.3|1042.1|281
1757431800000|2025-09-09 15:30:00|1043.5|1042.3|1044.3|1043.1|1044.5|1043.3|1043.5|1042.3|415
1757432100000|2025-09-09 15:35:00|1044.4|1043.2|1044.8|1043.6|1045.3|1044.1|1044.1|1042.9|471
1757432400000|2025-09-09 15:40:00|1044.9|1043.7|1044.8|1043.6|1044.9|1043.7|1044.3|1043.1|479
1757432700000|2025-09-09 15:45:00|1044.6|1043.4|1044.3|1043.1|1044.8|1043.6|1043.9|1042.7|236
1757433000000|2025-09-09 15:50:00|1044.4|1043.2|1044.9|1043.7|1044.9|1043.7|1044|1042.8|727
1757433300000|2025-09-09 15:55:00|1044.7|1043.5|1043.7|1042.5|1044.7|1043.5|1043.7|1042.5|444
1757433600000|2025-09-09 16:00:00|1043.4|1042.2|1042.7|1041.5|1043.7|1042.5|1042.7|1041.5|992
1757433900000|2025-09-09 16:05:00|1042.4|1041.2|1041.7|1040.5|1042.7|1041.5|1041.5|1040.3|861
1757434200000|2025-09-09 16:10:00|1041.8|1040.6|1041.9|1040.7|1042.2|1041|1041.7|1040.5|403
1757434500000|2025-09-09 16:15:00|1041.8|1040.6|1042.3|1041.1|1042.7|1041.5|1041.7|1040.5|1411
1757434800000|2025-09-09 16:20:00|1042.4|1041.2|1042.3|1041.1|1042.4|1041.2|1041.8|1040.6|412
1757435100000|2025-09-09 16:25:00|1042.2|1041|1042.7|1041.5|1042.9|1041.7|1042.2|1041|316
1757435400000|2025-09-09 16:30:00|1042.6|1041.4|1042.3|1041.1|1042.6|1041.4|1041.9|1040.7|412
1757435700000|2025-09-09 16:35:00|1042.2|1041|1041.9|1040.7|1042.4|1041.2|1041.8|1040.6|197
1757436000000|2025-09-09 16:40:00|1042|1040.8|1042.8|1041.6|1043|1041.8|1041.9|1040.7|258
1757436300000|2025-09-09 16:45:00|1042.9|1041.7|1042.2|1041|1043.2|1042|1042.2|1041|217
1757436600000|2025-09-09 16:50:00|1042.1|1040.9|1041.7|1040.5|1042.2|1041|1041.7|1040.5|429
1757436900000|2025-09-09 16:55:00|1041.8|1040.6|1042.6|1041.4|1042.6|1041.4|1041.7|1040.5|195
1757437200000|2025-09-09 17:00:00|1042.7|1041.5|1042.3|1041.1|1042.7|1041.5|1042.2|1041|490
1757437500000|2025-09-09 17:05:00|1042.4|1041.2|1043.4|1042.2|1043.5|1042.3|1042|1040.8|1036
1757437800000|2025-09-09 17:10:00|1043.3|1042.1|1043.6|1042.4|1043.9|1042.7|1042.9|1041.7|462
1757438100000|2025-09-09 17:15:00|1043.7|1042.5|1043.5|1042.3|1044.2|1043|1043.4|1042.2|688
1757438400000|2025-09-09 17:20:00|1043.4|1042.2|1042.9|1041.7|1043.7|1042.5|1042.9|1041.7|412
1757438700000|2025-09-09 17:25:00|1043|1041.8|1042.9|1041.7|1043.2|1042|1042.7|1041.5|290
1757439000000|2025-09-09 17:30:00|1042.7|1041.5|1043.2|1042|1043.2|1042|1042.7|1041.5|299
1757439300000|2025-09-09 17:35:00|1042.9|1041.7|1042.9|1041.7|1043.2|1042|1042.7|1041.5|545
1757439600000|2025-09-09 17:40:00|1042.7|1041.5|1042.1|1040.9|1042.9|1041.7|1042|1040.8|467
1757439900000|2025-09-09 17:45:00|1042.2|1041|1043.4|1042.2|1043.4|1042.2|1042.2|1041|433
1757440200000|2025-09-09 17:50:00|1043.3|1042.1|1043.4|1042.2|1043.4|1042.2|1043.2|1042|307
1757440500000|2025-09-09 17:55:00|1043.9|1042.7|1043.4|1042.2|1043.9|1042.7|1043.3|1042.1|392
1757440800000|2025-09-09 18:00:00|1043.5|1042.3|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|858
1757441100000|2025-09-09 18:05:00|1043.8|1042.6|1044.2|1043|1044.7|1043.5|1043.8|1042.6|1679
1757441400000|2025-09-09 18:10:00|1044.1|1042.9|1043.3|1042.1|1044.6|1043.4|1043.3|1042.1|2213
1757441700000|2025-09-09 18:15:00|1042.9|1041.7|1042.9|1041.7|1043.3|1042.1|1042.5|1041.3|1011
1757462400000|2025-09-10 00:00:00|1043.7|1042.5|1043.6|1042.4|1044.3|1043.1|1043.2|1042|258
1757462700000|2025-09-10 00:05:00|1043.5|1042.3|1042.3|1041.1|1043.5|1042.3|1042.3|1041.1|197
1757463000000|2025-09-10 00:10:00|1042.1|1040.9|1040.8|1039.6|1042.3|1041.1|1040.7|1039.5|257
1757463300000|2025-09-10 00:15:00|1040.9|1039.7|1041.1|1039.9|1041.1|1039.9|1040.8|1039.6|63
1757463600000|2025-09-10 00:20:00|1041|1039.8|1040.6|1039.4|1041.1|1039.9|1040.6|1039.4|58
1757463900000|2025-09-10 00:25:00|1040.5|1039.3|1040.6|1039.4|1040.6|1039.4|1040|1038.8|148
1757464200000|2025-09-10 00:30:00|1040.7|1039.5|1040.5|1039.3|1040.8|1039.6|1040.2|1039|52
1757464500000|2025-09-10 00:35:00|1040.6|1039.4|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|16
1757464800000|2025-09-10 00:40:00|1040.6|1039.4|1040.6|1039.4|1040.7|1039.5|1040.5|1039.3|17
1757465100000|2025-09-10 00:45:00|1040.5|1039.3|1041.1|1039.9|1041.1|1039.9|1040.5|1039.3|9
1757465400000|2025-09-10 00:50:00|1041.2|1040|1041.2|1040|1041.2|1040|1041|1039.8|28
1757465700000|2025-09-10 00:55:00|1041.1|1039.9|1041.2|1040|1041.2|1040|1041.1|1039.9|22
1757466000000|2025-09-10 01:00:00|1041.3|1040.1|1041.7|1040.5|1041.7|1040.5|1041.3|1040.1|57
1757466300000|2025-09-10 01:05:00|1041.6|1040.4|1041.2|1040|1041.7|1040.5|1041.2|1040|20
1757466600000|2025-09-10 01:10:00|1041.3|1040.1|1041.5|1040.3|1041.5|1040.3|1041.2|1040|6
1757466900000|2025-09-10 01:15:00|1041.4|1040.2|1041.6|1040.4|1041.8|1040.6|1041.2|1040|28
1757467200000|2025-09-10 01:20:00|1041.5|1040.3|1041.2|1040|1041.5|1040.3|1041.2|1040|36
1757467500000|2025-09-10 01:25:00|1041.1|1039.9|1040.9|1039.7|1041.2|1040|1040.7|1039.5|99
1757467800000|2025-09-10 01:30:00|1040.8|1039.6|1039.8|1038.6|1041.1|1039.9|1039.8|1038.6|207
1757468100000|2025-09-10 01:35:00|1039.9|1038.7|1040.7|1039.5|1040.7|1039.5|1039.7|1038.5|72
1757468400000|2025-09-10 01:40:00|1040.8|1039.6|1040.2|1039|1041|1039.8|1039.8|1038.6|159
1757468700000|2025-09-10 01:45:00|1040.4|1039.2|1040.2|1039|1040.4|1039.2|1040.2|1039|93
1757469000000|2025-09-10 01:50:00|1040.4|1039.2|1040.5|1039.3|1040.6|1039.4|1040.3|1039.1|58
1757469300000|2025-09-10 01:55:00|1040.4|1039.2|1040.4|1039.2|1040.6|1039.4|1040.4|1039.2|62
1757469600000|2025-09-10 02:00:00|1040.3|1039.1|1040.1|1038.9|1040.3|1039.1|1039.6|1038.4|72
1757469900000|2025-09-10 02:05:00|1039.8|1038.6|1039.8|1038.6|1040|1038.8|1039.8|1038.6|29
1757470200000|2025-09-10 02:10:00|1039.7|1038.5|1040.2|1039|1040.2|1039|1039.7|1038.5|71
1757470500000|2025-09-10 02:15:00|1040.1|1038.9|1040.1|1038.9|1040.2|1039|1040|1038.8|22
1757470800000|2025-09-10 02:20:00|1040.2|1039|1040.2|1039|1040.2|1039|1040.2|1039|5
1757471100000|2025-09-10 02:25:00|1040.1|1038.9|1039.9|1038.7|1040.2|1039|1039.8|1038.6|12
1757471400000|2025-09-10 02:30:00|1039.8|1038.6|1039.9|1038.7|1040.1|1038.9|1039.8|1038.6|24
1757471700000|2025-09-10 02:35:00|1040.2|1039|1040|1038.8|1040.4|1039.2|1039.9|1038.7|78
1757472000000|2025-09-10 02:40:00|1040.1|1038.9|1040.1|1038.9|1040.5|1039.3|1040.1|1038.9|21
1757472300000|2025-09-10 02:45:00|1040.2|1039|1040.2|1039|1040.3|1039.1|1040.2|1039|15
1757472600000|2025-09-10 02:50:00|1040.1|1038.9|1040.1|1038.9|1040.3|1039.1|1040.1|1038.9|9
1757472900000|2025-09-10 02:55:00|1040.2|1039|1040|1038.8|1040.2|1039|1039.8|1038.6|43
1757473200000|2025-09-10 03:00:00|1039.9|1038.7|1040.4|1039.2|1040.4|1039.2|1039.9|1038.7|36
1757473500000|2025-09-10 03:05:00|1040.5|1039.3|1040.5|1039.3|1040.7|1039.5|1040.5|1039.3|61
1757473800000|2025-09-10 03:10:00|1040.6|1039.4|1040.5|1039.3|1040.7|1039.5|1040.5|1039.3|13
1757474100000|2025-09-10 03:15:00|1040.4|1039.2|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|25
1757474400000|2025-09-10 03:20:00|1040.6|1039.4|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|19
1757474700000|2025-09-10 03:25:00|1040.6|1039.4|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|4
1757475000000|2025-09-10 03:30:00|1040.4|1039.2|1040.1|1038.9|1040.4|1039.2|1040.1|1038.9|6
1757475300000|2025-09-10 03:35:00|1040.2|1039|1040.2|1039|1040.2|1039|1040.2|1039|41
1757475600000|2025-09-10 03:40:00|1040.1|1038.9|1040.2|1039|1040.2|1039|1040.1|1038.9|15
1757475900000|2025-09-10 03:45:00|||||||||6
1757476200000|2025-09-10 03:50:00|1040.3|1039.1|1040.2|1039|1040.3|1039.1|1040.2|1039|3
1757476500000|2025-09-10 03:55:00|||||||||5
1757476800000|2025-09-10 04:00:00|1040.1|1038.9|1040.2|1039|1040.2|1039|1040.1|1038.9|6
1757477100000|2025-09-10 04:05:00|||||||||1
1757477400000|2025-09-10 04:10:00|1040.3|1039.1|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|22
1757477700000|2025-09-10 04:15:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|3
1757478000000|2025-09-10 04:20:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|3
1757478300000|2025-09-10 04:25:00|||||||||1
1757478600000|2025-09-10 04:30:00|1040.2|1039|1040.4|1039.2|1040.4|1039.2|1040.1|1038.9|8
1757478900000|2025-09-10 04:35:00|1040.3|1039.1|1040.5|1039.3|1040.5|1039.3|1040.3|1039.1|2
1757479200000|2025-09-10 04:40:00|1040.7|1039.5|1040.3|1039.1|1040.7|1039.5|1040.3|1039.1|21
1757479500000|2025-09-10 04:45:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.4|1039.2|12
1757479800000|2025-09-10 04:50:00|1040.4|1039.2|1040.7|1039.5|1040.7|1039.5|1040.3|1039.1|2
1757480100000|2025-09-10 04:55:00|1040.8|1039.6|1040.5|1039.3|1040.8|1039.6|1040.3|1039.1|102
1757480400000|2025-09-10 05:00:00|1040.4|1039.2|1040.4|1039.2|1040.5|1039.3|1040.4|1039.2|12
1757480700000|2025-09-10 05:05:00|1040.5|1039.3|1040.7|1039.5|1040.7|1039.5|1040.4|1039.2|15
1757481000000|2025-09-10 05:10:00|1040.6|1039.4|1040.5|1039.3|1040.7|1039.5|1040.4|1039.2|19
1757481300000|2025-09-10 05:15:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.4|1039.2|4
1757481600000|2025-09-10 05:20:00|1040.4|1039.2|1040.4|1039.2|1040.7|1039.5|1040.4|1039.2|17
1757481900000|2025-09-10 05:25:00|1040.3|1039.1|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|63
1757482200000|2025-09-10 05:30:00|1040.1|1038.9|1040.1|1038.9|1040.3|1039.1|1039.9|1038.7|71
1757482500000|2025-09-10 05:35:00|1040|1038.8|1039.8|1038.6|1040.1|1038.9|1039.8|1038.6|130
1757482800000|2025-09-10 05:40:00|1039.7|1038.5|1039.8|1038.6|1039.9|1038.7|1039.6|1038.4|120
1757483100000|2025-09-10 05:45:00|1039.9|1038.7|1040.1|1038.9|1040.1|1038.9|1039.9|1038.7|26
1757483400000|2025-09-10 05:50:00|1040.2|1039|1039.8|1038.6|1040.3|1039.1|1039.7|1038.5|102
1757483700000|2025-09-10 05:55:00|1039.7|1038.5|1039.7|1038.5|1039.8|1038.6|1039.7|1038.5|12
1757484000000|2025-09-10 06:00:00|1039.8|1038.6|1039.4|1038.2|1039.8|1038.6|1039.3|1038.1|236
1757484300000|2025-09-10 06:05:00|||||||||52
1757484600000|2025-09-10 06:10:00|1039.3|1038.1|1039.4|1038.2|1039.6|1038.4|1039.1|1037.9|64
1757484900000|2025-09-10 06:15:00|1039.5|1038.3|1039.7|1038.5|1039.7|1038.5|1039.4|1038.2|140
1757485200000|2025-09-10 06:20:00|1039.6|1038.4|1039.5|1038.3|1039.7|1038.5|1039.4|1038.2|82
1757485500000|2025-09-10 06:25:00|1039.6|1038.4|1039.6|1038.4|1039.6|1038.4|1039.6|1038.4|58
1757485800000|2025-09-10 06:30:00|1039.5|1038.3|1039.9|1038.7|1040|1038.8|1039.5|1038.3|247
1757486100000|2025-09-10 06:35:00|1040|1038.8|1039.9|1038.7|1040.2|1039|1039.9|1038.7|51
1757486400000|2025-09-10 06:40:00|1039.7|1038.5|1039.4|1038.2|1039.7|1038.5|1039.4|1038.2|23
1757486700000|2025-09-10 06:45:00|1039.6|1038.4|1039.6|1038.4|1039.6|1038.4|1039.4|1038.2|27
1757487000000|2025-09-10 06:50:00|1039.5|1038.3|1039.4|1038.2|1039.6|1038.4|1039.4|1038.2|12
1757487300000|2025-09-10 06:55:00|1039.5|1038.3|1039.8|1038.6|1040.1|1038.9|1039.5|1038.3|438
1757487600000|2025-09-10 07:00:00|1039.7|1038.5|1039.4|1038.2|1039.9|1038.7|1039.4|1038.2|152
1757487900000|2025-09-10 07:05:00|1039.5|1038.3|1039.5|1038.3|1039.5|1038.3|1039.4|1038.2|117
1757488200000|2025-09-10 07:10:00|1039.4|1038.2|1039.7|1038.5|1039.9|1038.7|1039.3|1038.1|176
1757488500000|2025-09-10 07:15:00|1039.6|1038.4|1039.4|1038.2|1039.6|1038.4|1039.3|1038.1|30
1757488800000|2025-09-10 07:20:00|1039.3|1038.1|1039.4|1038.2|1039.6|1038.4|1039.2|1038|72
1757489100000|2025-09-10 07:25:00|1039.5|1038.3|1039.4|1038.2|1039.5|1038.3|1039.4|1038.2|38
1757489400000|2025-09-10 07:30:00|1039.5|1038.3|1039.4|1038.2|1039.8|1038.6|1039.4|1038.2|48
1757489700000|2025-09-10 07:35:00|1039.5|1038.3|1039.4|1038.2|1039.7|1038.5|1039.4|1038.2|57
1757490000000|2025-09-10 07:40:00|1039.5|1038.3|1039.4|1038.2|1039.5|1038.3|1039.4|1038.2|97
1757490300000|2025-09-10 07:45:00|1039.5|1038.3|1039.4|1038.2|1039.6|1038.4|1039.4|1038.2|64
1757490600000|2025-09-10 07:50:00|1039.5|1038.3|1039.7|1038.5|1039.8|1038.6|1039.4|1038.2|196
1757490900000|2025-09-10 07:55:00|1039.8|1038.6|1040.4|1039.2|1040.5|1039.3|1039.8|1038.6|181
1757491200000|2025-09-10 08:00:00|1040.5|1039.3|1039.9|1038.7|1040.5|1039.3|1039.9|1038.7|103
1757491500000|2025-09-10 08:05:00|1039.8|1038.6|1039.8|1038.6|1039.9|1038.7|1039.8|1038.6|27
1757491800000|2025-09-10 08:10:00|1039.9|1038.7|1040.3|1039.1|1040.3|1039.1|1039.7|1038.5|23
1757492100000|2025-09-10 08:15:00|1040.2|1039|1040|1038.8|1040.3|1039.1|1039.9|1038.7|44
1757492400000|2025-09-10 08:20:00|1039.9|1038.7|1039.2|1038|1040|1038.8|1039.2|1038|134
1757492700000|2025-09-10 08:25:00|1039.3|1038.1|1039.4|1038.2|1039.4|1038.2|1039.1|1037.9|61
1757493000000|2025-09-10 08:30:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1038.9|1037.7|65
1757493300000|2025-09-10 08:35:00|1039|1037.8|1039|1037.8|1039.2|1038|1038.9|1037.7|101
1757493600000|2025-09-10 08:40:00|1039.1|1037.9|1039.5|1038.3|1039.5|1038.3|1039|1037.8|133
1757493900000|2025-09-10 08:45:00|1039.4|1038.2|1040.1|1038.9|1040.1|1038.9|1039.4|1038.2|59
1757494200000|2025-09-10 08:50:00|1040|1038.8|1039.6|1038.4|1040|1038.8|1039.6|1038.4|15
1757494500000|2025-09-10 08:55:00|1039.8|1038.6|1039.5|1038.3|1040.1|1038.9|1039.5|1038.3|64
1757494800000|2025-09-10 09:00:00|1039.6|1038.4|1039.3|1038.1|1039.9|1038.7|1039.3|1038.1|97
1757495100000|2025-09-10 09:05:00|1039.2|1038|1039.5|1038.3|1039.7|1038.5|1039.2|1038|49
1757495400000|2025-09-10 09:10:00|1039.7|1038.5|1039.8|1038.6|1039.8|1038.6|1039.5|1038.3|36
1757495700000|2025-09-10 09:15:00|1039.9|1038.7|1039.8|1038.6|1040|1038.8|1039.7|1038.5|20
1757496000000|2025-09-10 09:20:00|1039.7|1038.5|1039.5|1038.3|1039.8|1038.6|1039.5|1038.3|47
1757496300000|2025-09-10 09:25:00|1039.4|1038.2|1039.3|1038.1|1039.5|1038.3|1039.3|1038.1|27
1757496600000|2025-09-10 09:30:00|1039.5|1038.3|1039.5|1038.3|1039.5|1038.3|1039.4|1038.2|20
1757496900000|2025-09-10 09:35:00|1039.6|1038.4|1039.3|1038.1|1039.7|1038.5|1039.3|1038.1|56
1757497200000|2025-09-10 09:40:00|1039.4|1038.2|1039.3|1038.1|1039.5|1038.3|1039.3|1038.1|68
1757497500000|2025-09-10 09:45:00|1039.5|1038.3|1039.3|1038.1|1039.5|1038.3|1039.3|1038.1|21
1757497800000|2025-09-10 09:50:00|1039.4|1038.2|1039.3|1038.1|1039.5|1038.3|1039.1|1037.9|46
1757498100000|2025-09-10 09:55:00|1039.4|1038.2|1039.2|1038|1039.5|1038.3|1039.2|1038|13
1757498400000|2025-09-10 10:00:00|1039.1|1037.9|1039.5|1038.3|1039.5|1038.3|1039.1|1037.9|22
1757498700000|2025-09-10 10:05:00|1039.3|1038.1|1039.5|1038.3|1039.9|1038.7|1039.3|1038.1|55
1757499000000|2025-09-10 10:10:00|1039.6|1038.4|1039.8|1038.6|1040.3|1039.1|1039.6|1038.4|20
1757499300000|2025-09-10 10:15:00|1039.7|1038.5|1039.3|1038.1|1039.9|1038.7|1039.3|1038.1|510
1757499600000|2025-09-10 10:20:00|1039.4|1038.2|1039.3|1038.1|1039.5|1038.3|1039.2|1038|27
1757499900000|2025-09-10 10:25:00|1039.5|1038.3|1039.3|1038.1|1039.5|1038.3|1039.3|1038.1|13
1757500200000|2025-09-10 10:30:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|17
1757500500000|2025-09-10 10:35:00|||||||||26
1757500800000|2025-09-10 10:40:00|1039.4|1038.2|1039.8|1038.6|1039.8|1038.6|1039.4|1038.2|65
1757501100000|2025-09-10 10:45:00|1040|1038.8|1039.7|1038.5|1040|1038.8|1039.7|1038.5|29
1757501400000|2025-09-10 10:50:00|1039.8|1038.6|1040.2|1039|1040.2|1039|1039.8|1038.6|17
1757501700000|2025-09-10 10:55:00|1040.3|1039.1|1040|1038.8|1040.3|1039.1|1039.9|1038.7|17
1757502000000|2025-09-10 11:00:00|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|4
1757502300000|2025-09-10 11:05:00|1039.6|1038.4|1039.8|1038.6|1039.8|1038.6|1039.5|1038.3|95
1757502600000|2025-09-10 11:10:00|1039.9|1038.7|1040|1038.8|1040.2|1039|1039.9|1038.7|8
1757502900000|2025-09-10 11:15:00|1039.8|1038.6|1040.2|1039|1040.2|1039|1039.6|1038.4|43
1757503200000|2025-09-10 11:20:00|1040.3|1039.1|1040.6|1039.4|1040.6|1039.4|1040.2|1039|52
1757503500000|2025-09-10 11:25:00|1040.7|1039.5|1040.5|1039.3|1040.7|1039.5|1040.2|1039|95
1757503800000|2025-09-10 11:30:00|1040.4|1039.2|1040.8|1039.6|1040.8|1039.6|1040.1|1038.9|140
1757504100000|2025-09-10 11:35:00|1040.7|1039.5|1040.5|1039.3|1041|1039.8|1040.5|1039.3|108
1757504400000|2025-09-10 11:40:00|1040.7|1039.5|1041.3|1040.1|1041.3|1040.1|1040.7|1039.5|216
1757504700000|2025-09-10 11:45:00|1041.4|1040.2|1041.8|1040.6|1041.8|1040.6|1041.4|1040.2|72
1757505000000|2025-09-10 11:50:00|1041.5|1040.3|1041.3|1040.1|1041.8|1040.6|1041.2|1040|202
1757505300000|2025-09-10 11:55:00|1041.2|1040|1041.6|1040.4|1041.8|1040.6|1041.2|1040|106
1757505600000|2025-09-10 12:00:00|1041.7|1040.5|1041.8|1040.6|1041.8|1040.6|1041.5|1040.3|73
1757505900000|2025-09-10 12:05:00|1041.7|1040.5|1043.3|1042.1|1043.3|1042.1|1041.7|1040.5|149
1757506200000|2025-09-10 12:10:00|1043.2|1042|1042.4|1041.2|1043.3|1042.1|1042.3|1041.1|306
1757506500000|2025-09-10 12:15:00|1042.3|1041.1|1042.2|1041|1042.6|1041.4|1042.2|1041|138
1757506800000|2025-09-10 12:20:00|1042.1|1040.9|1042.9|1041.7|1042.9|1041.7|1042.1|1040.9|66
1757507100000|2025-09-10 12:25:00|1043|1041.8|1043.2|1042|1043.3|1042.1|1042.9|1041.7|146
1757507400000|2025-09-10 12:30:00|1043.1|1041.9|1043.5|1042.3|1044.1|1042.9|1043.1|1041.9|338
1757507700000|2025-09-10 12:35:00|1043.4|1042.2|1042.8|1041.6|1043.6|1042.4|1042.6|1041.4|360
1757508000000|2025-09-10 12:40:00|1042.9|1041.7|1042|1040.8|1043.1|1041.9|1041.7|1040.5|303
1757511000000|2025-09-10 13:30:00|1041.8|1040.6|1043.2|1042|1043.8|1042.6|1041.6|1040.4|1974
1757511300000|2025-09-10 13:35:00|1043.4|1042.2|1043|1041.8|1043.6|1042.4|1042.6|1041.4|989
1757511600000|2025-09-10 13:40:00|1043.1|1041.9|1041.8|1040.6|1043.1|1041.9|1041.4|1040.2|679
1757511900000|2025-09-10 13:45:00|1041.5|1040.3|1042.6|1041.4|1043.3|1042.1|1041.4|1040.2|1500
1757512200000|2025-09-10 13:50:00|1042.5|1041.3|1041.5|1040.3|1042.9|1041.7|1041.5|1040.3|1012
1757512500000|2025-09-10 13:55:00|1041.6|1040.4|1041.5|1040.3|1041.6|1040.4|1041.1|1039.9|1334
1757512800000|2025-09-10 14:00:00|1041.6|1040.4|1041.8|1040.6|1041.9|1040.7|1041.3|1040.1|491
1757513100000|2025-09-10 14:05:00|1041.9|1040.7|1041.7|1040.5|1042.2|1041|1041.1|1039.9|718
1757513400000|2025-09-10 14:10:00|1041.8|1040.6|1041.1|1039.9|1042.3|1041.1|1041.1|1039.9|529
1757513700000|2025-09-10 14:15:00|1041|1039.8|1041.3|1040.1|1042.1|1040.9|1040.8|1039.6|541
1757514000000|2025-09-10 14:20:00|1041.2|1040|1041.5|1040.3|1041.8|1040.6|1041.1|1039.9|251
1757514300000|2025-09-10 14:25:00|1041.6|1040.4|1041.1|1039.9|1041.8|1040.6|1041.1|1039.9|762
1757514600000|2025-09-10 14:30:00|1040.8|1039.6|1040|1038.8|1040.8|1039.6|1039.1|1037.9|1236
1757514900000|2025-09-10 14:35:00|1039.9|1038.7|1039.2|1038|1040.2|1039|1039.1|1037.9|876
1757515200000|2025-09-10 14:40:00|1039.1|1037.9|1039.4|1038.2|1040.2|1039|1039.1|1037.9|712
1757515500000|2025-09-10 14:45:00|1039.5|1038.3|1039.5|1038.3|1039.9|1038.7|1039.2|1038|592
1757515800000|2025-09-10 14:50:00|1039.4|1038.2|1039.5|1038.3|1040.1|1038.9|1039.4|1038.2|576
1757516100000|2025-09-10 14:55:00|1039.6|1038.4|1039.8|1038.6|1040.1|1038.9|1039.5|1038.3|321
1757516400000|2025-09-10 15:00:00|1040|1038.8|1039.8|1038.6|1040.8|1039.6|1038.3|1037.1|2153
1757516700000|2025-09-10 15:05:00|1040.1|1038.9|1039.6|1038.4|1040.3|1039.1|1039.1|1037.9|1066
1757517000000|2025-09-10 15:10:00|1039.5|1038.3|1038.7|1037.5|1039.6|1038.4|1038.6|1037.4|606
1757517300000|2025-09-10 15:15:00|1038.6|1037.4|1039.5|1038.3|1039.6|1038.4|1038.5|1037.3|1731
1757517600000|2025-09-10 15:20:00|1039.4|1038.2|1039.3|1038.1|1039.7|1038.5|1039.1|1037.9|706
1757517900000|2025-09-10 15:25:00|1039.6|1038.4|1039.3|1038.1|1039.8|1038.6|1039.2|1038|407
1757518200000|2025-09-10 15:30:00|1039.2|1038|1038.6|1037.4|1039.3|1038.1|1038.6|1037.4|432
1757518500000|2025-09-10 15:35:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.3|1037.1|373
1757518800000|2025-09-10 15:40:00|1038.5|1037.3|1038.6|1037.4|1039|1037.8|1038.2|1037|517
1757519100000|2025-09-10 15:45:00|1038.5|1037.3|1039.6|1038.4|1039.7|1038.5|1038.5|1037.3|572
1757519400000|2025-09-10 15:50:00|1039.7|1038.5|1039.4|1038.2|1039.8|1038.6|1038.9|1037.7|659
1757519700000|2025-09-10 15:55:00|1039.5|1038.3|1040.6|1039.4|1040.6|1039.4|1039.5|1038.3|533
1757520000000|2025-09-10 16:00:00|1040.5|1039.3|1040|1038.8|1041.1|1039.9|1040|1038.8|362
1757520300000|2025-09-10 16:05:00|1039.9|1038.7|1038.7|1037.5|1040|1038.8|1038.6|1037.4|647
1757520600000|2025-09-10 16:10:00|1038.8|1037.6|1038.6|1037.4|1039|1037.8|1038.6|1037.4|412
1757520900000|2025-09-10 16:15:00|1038.7|1037.5|1038.2|1037|1038.7|1037.5|1037.8|1036.6|264
1757521200000|2025-09-10 16:20:00|1038.3|1037.1|1038.2|1037|1038.5|1037.3|1038|1036.8|278
1757521500000|2025-09-10 16:25:00|1038.3|1037.1|1038.2|1037|1038.7|1037.5|1038.1|1036.9|351
1757521800000|2025-09-10 16:30:00|1038.1|1036.9|1038.2|1037|1038.2|1037|1037.8|1036.6|425
1757522100000|2025-09-10 16:35:00|1038.3|1037.1|1038.2|1037|1038.6|1037.4|1038.1|1036.9|190
1757522400000|2025-09-10 16:40:00|1038.3|1037.1|1038.3|1037.1|1038.5|1037.3|1038.1|1036.9|221
1757522700000|2025-09-10 16:45:00|1038.2|1037|1037.8|1036.6|1038.2|1037|1037.7|1036.5|554
1757523000000|2025-09-10 16:50:00|1037.7|1036.5|1037.6|1036.4|1037.8|1036.6|1037.6|1036.4|354
1757523300000|2025-09-10 16:55:00|1037.5|1036.3|1037.8|1036.6|1037.8|1036.6|1037.3|1036.1|498
1757523600000|2025-09-10 17:00:00|1037.7|1036.5|1037.3|1036.1|1037.7|1036.5|1037.3|1036.1|240
1757523900000|2025-09-10 17:05:00|1037.2|1036|1036.8|1035.6|1037.2|1036|1036.8|1035.6|286
1757524200000|2025-09-10 17:10:00|1037|1035.8|1037.3|1036.1|1037.3|1036.1|1036.8|1035.6|698
1757524500000|2025-09-10 17:15:00|1037.2|1036|1036.6|1035.4|1037.2|1036|1036.6|1035.4|473
1757524800000|2025-09-10 17:20:00|1036.7|1035.5|1036.6|1035.4|1037|1035.8|1036.6|1035.4|959
1757525100000|2025-09-10 17:25:00|1036.8|1035.6|1037.3|1036.1|1037.5|1036.3|1036.7|1035.5|472
1757525400000|2025-09-10 17:30:00|1037.4|1036.2|1037.1|1035.9|1037.6|1036.4|1037.1|1035.9|325
1757525700000|2025-09-10 17:35:00|1037.3|1036.1|1037.6|1036.4|1037.8|1036.6|1037.1|1035.9|730
1757526000000|2025-09-10 17:40:00|1037.7|1036.5|1037.8|1036.6|1038.1|1036.9|1037.6|1036.4|321
1757526300000|2025-09-10 17:45:00|1037.9|1036.7|1037.3|1036.1|1037.9|1036.7|1037.3|1036.1|289
1757526600000|2025-09-10 17:50:00|||||||||195
1757526900000|2025-09-10 17:55:00|1037.5|1036.3|1037.6|1036.4|1037.7|1036.5|1037.3|1036.1|442
1757527200000|2025-09-10 18:00:00|1037.4|1036.2|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|1467
1757527500000|2025-09-10 18:05:00|1037.5|1036.3|1037.3|1036.1|1037.5|1036.3|1036.6|1035.4|1059
1757527800000|2025-09-10 18:10:00|1037.5|1036.3|1037.7|1036.5|1038.5|1037.3|1037.1|1035.9|3329
1757528100000|2025-09-10 18:15:00|1038|1036.8|1037.3|1036.1|1038|1036.8|1036.9|1035.7|2261
1757548800000|2025-09-11 00:00:00|1037.5|1036.3|1036|1034.8|1037.5|1036.3|1035.6|1034.4|676
1757549100000|2025-09-11 00:05:00|1036.1|1034.9|1036.6|1035.4|1036.6|1035.4|1036|1034.8|187
1757549400000|2025-09-11 00:10:00|1036.5|1035.3|1036.4|1035.2|1036.6|1035.4|1036.3|1035.1|1027
1757549700000|2025-09-11 00:15:00|1036.5|1035.3|1036.7|1035.5|1036.8|1035.6|1036.3|1035.1|22
1757550000000|2025-09-11 00:20:00|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|1036.3|1035.1|27
1757550300000|2025-09-11 00:25:00|1036.4|1035.2|1036.1|1034.9|1036.4|1035.2|1035.7|1034.5|70
1757550600000|2025-09-11 00:30:00|1036.2|1035|1036.2|1035|1036.5|1035.3|1036.2|1035|114
1757550900000|2025-09-11 00:35:00|1036.1|1034.9|1035.8|1034.6|1036.3|1035.1|1035.8|1034.6|60
1757551200000|2025-09-11 00:40:00|1035.9|1034.7|1035.9|1034.7|1036|1034.8|1035.8|1034.6|37
1757551500000|2025-09-11 00:45:00|1036|1034.8|1036.4|1035.2|1036.5|1035.3|1035.9|1034.7|25
1757551800000|2025-09-11 00:50:00|1036.3|1035.1|1036.6|1035.4|1036.9|1035.7|1036.3|1035.1|264
1757552100000|2025-09-11 00:55:00|1036.8|1035.6|1037.3|1036.1|1037.4|1036.2|1036.8|1035.6|162
1757552400000|2025-09-11 01:00:00|1037.4|1036.2|1037.5|1036.3|1037.8|1036.6|1037.1|1035.9|93
1757552700000|2025-09-11 01:05:00|1037.4|1036.2|1037|1035.8|1037.7|1036.5|1037|1035.8|85
1757553000000|2025-09-11 01:10:00|1036.7|1035.5|1036.5|1035.3|1036.7|1035.5|1036.3|1035.1|236
1757553300000|2025-09-11 01:15:00|1036.4|1035.2|1036.1|1034.9|1036.4|1035.2|1036.1|1034.9|24
1757553600000|2025-09-11 01:20:00|1036.2|1035|1036|1034.8|1036.4|1035.2|1036|1034.8|53
1757553900000|2025-09-11 01:25:00|1035.9|1034.7|1035.6|1034.4|1035.9|1034.7|1035.5|1034.3|210
1757554200000|2025-09-11 01:30:00|1035.7|1034.5|1036.4|1035.2|1036.4|1035.2|1035.6|1034.4|80
1757554500000|2025-09-11 01:35:00|1036.5|1035.3|1036.2|1035|1036.5|1035.3|1035.8|1034.6|175
1757554800000|2025-09-11 01:40:00|1036.3|1035.1|1036.3|1035.1|1036.5|1035.3|1036.2|1035|95
1757555100000|2025-09-11 01:45:00|1036.4|1035.2|1036|1034.8|1036.5|1035.3|1036|1034.8|15
1757555400000|2025-09-11 01:50:00|1035.9|1034.7|1036.3|1035.1|1036.4|1035.2|1035.8|1034.6|32
1757555700000|2025-09-11 01:55:00|1036.4|1035.2|1036.8|1035.6|1036.8|1035.6|1036.3|1035.1|16
1757556000000|2025-09-11 02:00:00|1036.9|1035.7|1037|1035.8|1037.2|1036|1036.9|1035.7|36
1757556300000|2025-09-11 02:05:00|1036.8|1035.6|1036.8|1035.6|1036.8|1035.6|1036.5|1035.3|26
1757556600000|2025-09-11 02:10:00|1036.9|1035.7|1037.3|1036.1|1037.3|1036.1|1036.9|1035.7|43
1757556900000|2025-09-11 02:15:00|1037.2|1036|1037|1035.8|1037.4|1036.2|1037|1035.8|35
1757557200000|2025-09-11 02:20:00|1036.9|1035.7|1036.9|1035.7|1037|1035.8|1036.9|1035.7|4
1757557500000|2025-09-11 02:25:00|1036.8|1035.6|1036.9|1035.7|1037|1035.8|1036.8|1035.6|3
1757557800000|2025-09-11 02:30:00|1037|1035.8|1036.8|1035.6|1037.1|1035.9|1036.7|1035.5|12
1757558100000|2025-09-11 02:35:00|1036.7|1035.5|1036.8|1035.6|1036.8|1035.6|1036.7|1035.5|2
1757558400000|2025-09-11 02:40:00|1036.7|1035.5|1036.7|1035.5|1036.8|1035.6|1036.6|1035.4|9
1757558700000|2025-09-11 02:45:00|1036.8|1035.6|1036.5|1035.3|1036.8|1035.6|1036.5|1035.3|7
1757559000000|2025-09-11 02:50:00|1036.6|1035.4|1037.1|1035.9|1037.1|1035.9|1036.6|1035.4|41
1757559300000|2025-09-11 02:55:00|1037.3|1036.1|1038.1|1036.9|1038.1|1036.9|1037.3|1036.1|213
1757559600000|2025-09-11 03:00:00|1038.3|1037.1|1038.7|1037.5|1038.7|1037.5|1038.1|1036.9|119
1757559900000|2025-09-11 03:05:00|1038.9|1037.7|1038.7|1037.5|1039.2|1038|1038.6|1037.4|196
1757560200000|2025-09-11 03:10:00|1038.8|1037.6|1038.7|1037.5|1038.9|1037.7|1038.5|1037.3|72
1757560500000|2025-09-11 03:15:00|1038.6|1037.4|1038.9|1037.7|1039|1037.8|1038.6|1037.4|73
1757560800000|2025-09-11 03:20:00|1038.8|1037.6|1038.5|1037.3|1038.8|1037.6|1038.4|1037.2|34
1757561100000|2025-09-11 03:25:00|1038.6|1037.4|1038.6|1037.4|1038.8|1037.6|1038.5|1037.3|22
1757561400000|2025-09-11 03:30:00|1038.4|1037.2|1038.6|1037.4|1038.6|1037.4|1038.4|1037.2|74
1757561700000|2025-09-11 03:35:00|1038.5|1037.3|1038.4|1037.2|1038.5|1037.3|1038.4|1037.2|1
1757562000000|2025-09-11 03:40:00|1038.5|1037.3|1038.5|1037.3|1038.5|1037.3|1038.4|1037.2|11
1757562300000|2025-09-11 03:45:00|1038.4|1037.2|1038.5|1037.3|1038.5|1037.3|1038.4|1037.2|1
1757562600000|2025-09-11 03:50:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.2|1037|11
1757562900000|2025-09-11 03:55:00|1038.5|1037.3|1038.4|1037.2|1038.5|1037.3|1038.4|1037.2|1
1757563200000|2025-09-11 04:00:00|1038.5|1037.3|1038.6|1037.4|1038.6|1037.4|1038.4|1037.2|11
1757563500000|2025-09-11 04:05:00|1038.7|1037.5|1038.7|1037.5|1038.7|1037.5|1038.7|1037.5|1
1757563800000|2025-09-11 04:10:00|1038.5|1037.3|1038.6|1037.4|1038.6|1037.4|1038.4|1037.2|54
1757564100000|2025-09-11 04:15:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.4|1037.2|2
1757564400000|2025-09-11 04:20:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|7
1757564700000|2025-09-11 04:25:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1038.2|1037|1
1757565000000|2025-09-11 04:30:00|1038.2|1037|1038.4|1037.2|1038.4|1037.2|1038.2|1037|7
1757565300000|2025-09-11 04:35:00|1038.3|1037.1|1038.2|1037|1038.3|1037.1|1038.2|1037|9
1757565600000|2025-09-11 04:40:00|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|1038.3|1037.1|3
1757565900000|2025-09-11 04:45:00|1038.2|1037|1038.5|1037.3|1038.5|1037.3|1038.2|1037|4
1757566200000|2025-09-11 04:50:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.3|1037.1|3
1757566500000|2025-09-11 04:55:00|1038.3|1037.1|1038.2|1037|1038.3|1037.1|1038.2|1037|3
1757566800000|2025-09-11 05:00:00|1038.3|1037.1|1038.3|1037.1|1038.4|1037.2|1038.3|1037.1|17
1757567100000|2025-09-11 05:05:00|1038.4|1037.2|1038.3|1037.1|1038.4|1037.2|1038.2|1037|5
1757567400000|2025-09-11 05:10:00|1038.2|1037|1038.2|1037|1038.3|1037.1|1038.2|1037|1
1757567700000|2025-09-11 05:15:00|1038.3|1037.1|1038.7|1037.5|1038.7|1037.5|1038.3|1037.1|4
1757568000000|2025-09-11 05:20:00|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|4
1757568300000|2025-09-11 05:25:00|1038.7|1037.5|1039|1037.8|1039.3|1038.1|1038.7|1037.5|51
1757568600000|2025-09-11 05:30:00|1039.1|1037.9|1039.1|1037.9|1039.4|1038.2|1038.7|1037.5|69
1757568900000|2025-09-11 05:35:00|1038.8|1037.6|1040.1|1038.9|1040.1|1038.9|1038.8|1037.6|183
1757569200000|2025-09-11 05:40:00|1040.2|1039|1039.9|1038.7|1040.2|1039|1039.9|1038.7|235
1757569500000|2025-09-11 05:45:00|1040|1038.8|1040.1|1038.9|1040.2|1039|1039.8|1038.6|64
1757569800000|2025-09-11 05:50:00|1040|1038.8|1040.2|1039|1040.3|1039.1|1040|1038.8|21
1757570100000|2025-09-11 05:55:00|1040.1|1038.9|1040.6|1039.4|1040.6|1039.4|1040.1|1038.9|36
1757570400000|2025-09-11 06:00:00|1040.8|1039.6|1040.3|1039.1|1040.8|1039.6|1040.1|1038.9|87
1757570700000|2025-09-11 06:05:00|1040.6|1039.4|1040.8|1039.6|1040.8|1039.6|1040.5|1039.3|62
1757571000000|2025-09-11 06:10:00|1041|1039.8|1040.8|1039.6|1041|1039.8|1040.6|1039.4|71
1757571300000|2025-09-11 06:15:00|1041|1039.8|1041.8|1040.6|1041.9|1040.7|1040.7|1039.5|347
1757571600000|2025-09-11 06:20:00|1041.7|1040.5|1041.8|1040.6|1041.8|1040.6|1041.6|1040.4|124
1757571900000|2025-09-11 06:25:00|1041.7|1040.5|1041.7|1040.5|1042.2|1041|1041.7|1040.5|195
1757572200000|2025-09-11 06:30:00|1042|1040.8|1042.3|1041.1|1042.3|1041.1|1041.8|1040.6|102
1757572500000|2025-09-11 06:35:00|1042.5|1041.3|1042.1|1040.9|1042.6|1041.4|1041.8|1040.6|75
1757572800000|2025-09-11 06:40:00|1042.2|1041|1042.7|1041.5|1043|1041.8|1042.1|1040.9|264
1757573100000|2025-09-11 06:45:00|1042.6|1041.4|1042.7|1041.5|1043.1|1041.9|1042.6|1041.4|127
1757573400000|2025-09-11 06:50:00|1042.8|1041.6|1042.6|1041.4|1042.8|1041.6|1042.6|1041.4|52
1757573700000|2025-09-11 06:55:00|1042.5|1041.3|1042.6|1041.4|1042.6|1041.4|1042.3|1041.1|11
1757574000000|2025-09-11 07:00:00|1042.4|1041.2|1042.1|1040.9|1042.6|1041.4|1042.1|1040.9|87
1757574300000|2025-09-11 07:05:00|1042|1040.8|1041.7|1040.5|1042|1040.8|1041.7|1040.5|23
1757574600000|2025-09-11 07:10:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.7|1040.5|95
1757574900000|2025-09-11 07:15:00|1041.8|1040.6|1041.8|1040.6|1041.8|1040.6|1041.6|1040.4|81
1757575200000|2025-09-11 07:20:00|1042|1040.8|1042.3|1041.1|1042.3|1041.1|1042|1040.8|92
1757575500000|2025-09-11 07:25:00|1042.2|1041|1042|1040.8|1042.3|1041.1|1042|1040.8|53
1757575800000|2025-09-11 07:30:00|1041.9|1040.7|1042|1040.8|1042.1|1040.9|1041.7|1040.5|146
1757576100000|2025-09-11 07:35:00|1042.1|1040.9|1042.3|1041.1|1042.3|1041.1|1042|1040.8|326
1757576400000|2025-09-11 07:40:00|1042.4|1041.2|1042.4|1041.2|1042.6|1041.4|1042.4|1041.2|32
1757576700000|2025-09-11 07:45:00|1042.5|1041.3|1042.9|1041.7|1042.9|1041.7|1042.4|1041.2|186
1757577000000|2025-09-11 07:50:00|1042.8|1041.6|1042.8|1041.6|1043|1041.8|1042.6|1041.4|50
1757577300000|2025-09-11 07:55:00|1042.7|1041.5|1042.9|1041.7|1043|1041.8|1042.6|1041.4|73
1757577600000|2025-09-11 08:00:00|1043|1041.8|1043|1041.8|1043.3|1042.1|1042.8|1041.6|132
1757577900000|2025-09-11 08:05:00|1043.1|1041.9|1043|1041.8|1043.3|1042.1|1042.8|1041.6|80
1757578200000|2025-09-11 08:10:00|1042.9|1041.7|1042.8|1041.6|1043|1041.8|1042.8|1041.6|39
1757578500000|2025-09-11 08:15:00|1042.9|1041.7|1042.5|1041.3|1042.9|1041.7|1042.4|1041.2|169
1757578800000|2025-09-11 08:20:00|1042.6|1041.4|1042.9|1041.7|1043|1041.8|1042.4|1041.2|174
1757579100000|2025-09-11 08:25:00|1043|1041.8|1043.4|1042.2|1043.5|1042.3|1042.9|1041.7|74
1757579400000|2025-09-11 08:30:00|1043.3|1042.1|1043.1|1041.9|1043.4|1042.2|1043|1041.8|106
1757579700000|2025-09-11 08:35:00|1043.3|1042.1|1043.3|1042.1|1043.3|1042.1|1043.2|1042|9
1757580000000|2025-09-11 08:40:00|1043.1|1041.9|1042.8|1041.6|1043.2|1042|1042.5|1041.3|179
1757580300000|2025-09-11 08:45:00|1042.7|1041.5|1042.5|1041.3|1042.8|1041.6|1042.4|1041.2|176
1757580600000|2025-09-11 08:50:00|1042.4|1041.2|1042.6|1041.4|1042.6|1041.4|1042.2|1041|61
1757580900000|2025-09-11 08:55:00|1042.4|1041.2|1042.3|1041.1|1042.6|1041.4|1042.1|1040.9|45
1757581200000|2025-09-11 09:00:00|1042.2|1041|1042.2|1041|1042.3|1041.1|1042.2|1041|13
1757581500000|2025-09-11 09:05:00|1042.1|1040.9|1042.6|1041.4|1042.6|1041.4|1041.9|1040.7|73
1757581800000|2025-09-11 09:10:00|1042.8|1041.6|1042.9|1041.7|1043.1|1041.9|1042.8|1041.6|170
1757582100000|2025-09-11 09:15:00|1043|1041.8|1043.3|1042.1|1043.3|1042.1|1042.9|1041.7|86
1757582400000|2025-09-11 09:20:00|1043.2|1042|1043.6|1042.4|1043.7|1042.5|1043.2|1042|166
1757582700000|2025-09-11 09:25:00|1043.5|1042.3|1043.4|1042.2|1044.1|1042.9|1043.4|1042.2|109
1757583000000|2025-09-11 09:30:00|1043.3|1042.1|1043.6|1042.4|1043.7|1042.5|1043.2|1042|47
1757583300000|2025-09-11 09:35:00|1043.5|1042.3|1043.1|1041.9|1043.6|1042.4|1043.1|1041.9|36
1757583600000|2025-09-11 09:40:00|1042.9|1041.7|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|8
1757583900000|2025-09-11 09:45:00|1043|1041.8|1043.1|1041.9|1043.3|1042.1|1043|1041.8|15
1757584200000|2025-09-11 09:50:00|1043|1041.8|1042.6|1041.4|1043|1041.8|1042.5|1041.3|37
1757584500000|2025-09-11 09:55:00|1042.7|1041.5|1043.1|1041.9|1043.5|1042.3|1042.6|1041.4|116
1757584800000|2025-09-11 10:00:00|1043.2|1042|1042.4|1041.2|1043.2|1042|1042.3|1041.1|27
1757585100000|2025-09-11 10:05:00|1042.5|1041.3|1042.4|1041.2|1042.6|1041.4|1042.2|1041|16
1757585400000|2025-09-11 10:10:00|1042.5|1041.3|1043|1041.8|1043|1041.8|1042.3|1041.1|83
1757585700000|2025-09-11 10:15:00|1042.9|1041.7|1043.2|1042|1043.3|1042.1|1042.9|1041.7|43
1757586000000|2025-09-11 10:20:00|1043.1|1041.9|1043|1041.8|1043.2|1042|1043|1041.8|33
1757586300000|2025-09-11 10:25:00|1042.9|1041.7|1043.1|1041.9|1043.1|1041.9|1042.9|1041.7|7
1757586600000|2025-09-11 10:30:00|1042.9|1041.7|1043|1041.8|1043|1041.8|1042.8|1041.6|40
1757586900000|2025-09-11 10:35:00|1042.9|1041.7|1042.4|1041.2|1043|1041.8|1042.4|1041.2|49
1757587200000|2025-09-11 10:40:00|1042.3|1041.1|1042.4|1041.2|1042.6|1041.4|1042.3|1041.1|61
1757587500000|2025-09-11 10:45:00|1042.5|1041.3|1042.5|1041.3|1042.5|1041.3|1042.2|1041|21
1757587800000|2025-09-11 10:50:00|1042.4|1041.2|1042.5|1041.3|1042.5|1041.3|1042.4|1041.2|17
1757588100000|2025-09-11 10:55:00|1042.4|1041.2|1042.9|1041.7|1042.9|1041.7|1042.3|1041.1|72
1757588400000|2025-09-11 11:00:00|1042.8|1041.6|1042.9|1041.7|1043.1|1041.9|1042.7|1041.5|144
1757588700000|2025-09-11 11:05:00|1043|1041.8|1042.8|1041.6|1043.1|1041.9|1042.8|1041.6|32
1757589000000|2025-09-11 11:10:00|1042.9|1041.7|1043.3|1042.1|1043.4|1042.2|1042.7|1041.5|93
1757589300000|2025-09-11 11:15:00|1043.4|1042.2|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|73
1757589600000|2025-09-11 11:20:00|1043.9|1042.7|1043.8|1042.6|1044|1042.8|1043.8|1042.6|39
1757589900000|2025-09-11 11:25:00|1043.9|1042.7|1043.9|1042.7|1044.1|1042.9|1043.7|1042.5|204
1757590200000|2025-09-11 11:30:00|1043.8|1042.6|1043.2|1042|1044|1042.8|1043.2|1042|120
1757590500000|2025-09-11 11:35:00|1043.1|1041.9|1043.1|1041.9|1043.4|1042.2|1042.9|1041.7|199
1757590800000|2025-09-11 11:40:00|1043.2|1042|1043.3|1042.1|1043.4|1042.2|1043.1|1041.9|40
1757591100000|2025-09-11 11:45:00|1043.4|1042.2|1043.2|1042|1043.5|1042.3|1042.9|1041.7|196
1757591400000|2025-09-11 11:50:00|1043.1|1041.9|1043.7|1042.5|1043.7|1042.5|1042.9|1041.7|164
1757591700000|2025-09-11 11:55:00|1043.5|1042.3|1043.5|1042.3|1043.5|1042.3|1042.9|1041.7|101
1757592000000|2025-09-11 12:00:00|1043.6|1042.4|1043.2|1042|1043.6|1042.4|1043.2|1042|85
1757592300000|2025-09-11 12:05:00|1043.1|1041.9|1043.2|1042|1043.3|1042.1|1043.1|1041.9|87
1757592600000|2025-09-11 12:10:00|1043.3|1042.1|1043.4|1042.2|1043.5|1042.3|1043.1|1041.9|154
1757592900000|2025-09-11 12:15:00|1043.2|1042|1043.5|1042.3|1043.5|1042.3|1042.9|1041.7|81
1757593200000|2025-09-11 12:20:00|1043.4|1042.2|1043.5|1042.3|1043.7|1042.5|1043.3|1042.1|233
1757593500000|2025-09-11 12:25:00|1043.6|1042.4|1043.5|1042.3|1043.6|1042.4|1043.3|1042.1|40
1757593800000|2025-09-11 12:30:00|1043.2|1042|1043.7|1042.5|1044.1|1042.9|1042.9|1041.7|427
1757594100000|2025-09-11 12:35:00|1043.6|1042.4|1043.5|1042.3|1043.7|1042.5|1043.2|1042|347
1757594400000|2025-09-11 12:40:00|1043.7|1042.5|1044.2|1043|1044.5|1043.3|1043.5|1042.3|407
1757597400000|2025-09-11 13:30:00|1043.7|1042.5|1045|1043.8|1046|1044.8|1042.3|1041.1|2351
1757597700000|2025-09-11 13:35:00|1044.9|1043.7|1044.1|1042.9|1044.9|1043.7|1043.6|1042.4|1360
1757598000000|2025-09-11 13:40:00|1044.2|1043|1045.5|1044.3|1045.5|1044.3|1044.1|1042.9|908
1757598300000|2025-09-11 13:45:00|1045.6|1044.4|1044.6|1043.4|1045.7|1044.5|1043.6|1042.4|1100
1757598600000|2025-09-11 13:50:00|1044.5|1043.3|1045.6|1044.4|1045.7|1044.5|1044.5|1043.3|976
1757598900000|2025-09-11 13:55:00|1045.7|1044.5|1045.5|1044.3|1046|1044.8|1044.7|1043.5|889
1757599200000|2025-09-11 14:00:00|1045.3|1044.1|1044.1|1042.9|1045.5|1044.3|1044.1|1042.9|596
1757599500000|2025-09-11 14:05:00|1043.8|1042.6|1044.3|1043.1|1044.3|1043.1|1043|1041.8|982
1757599800000|2025-09-11 14:10:00|1044.5|1043.3|1043.5|1042.3|1044.5|1043.3|1043.3|1042.1|721
1757600100000|2025-09-11 14:15:00|1043.4|1042.2|1044.6|1043.4|1044.7|1043.5|1043.4|1042.2|513
1757600400000|2025-09-11 14:20:00|1044.7|1043.5|1045.5|1044.3|1045.5|1044.3|1043.8|1042.6|606
1757600700000|2025-09-11 14:25:00|1045.6|1044.4|1044.4|1043.2|1046|1044.8|1044.3|1043.1|718
1757601000000|2025-09-11 14:30:00|1044.5|1043.3|1046|1044.8|1046|1044.8|1044.2|1043|699
1757601300000|2025-09-11 14:35:00|1045.9|1044.7|1045.6|1044.4|1045.9|1044.7|1044.8|1043.6|1647
1757601600000|2025-09-11 14:40:00|1045.5|1044.3|1047.3|1046.1|1047.8|1046.6|1045.3|1044.1|3989
1757601900000|2025-09-11 14:45:00|1047.4|1046.2|1045.8|1044.6|1047.6|1046.4|1045.8|1044.6|658
1757602200000|2025-09-11 14:50:00|1045.9|1044.7|1045|1043.8|1045.9|1044.7|1044.9|1043.7|683
1757602500000|2025-09-11 14:55:00|1044.9|1043.7|1045.6|1044.4|1045.8|1044.6|1044.8|1043.6|372
1757602800000|2025-09-11 15:00:00|1045.5|1044.3|1045.1|1043.9|1045.5|1044.3|1044.6|1043.4|552
1757603100000|2025-09-11 15:05:00|1045.3|1044.1|1045.3|1044.1|1045.5|1044.3|1044.8|1043.6|875
1757603400000|2025-09-11 15:10:00|1045.4|1044.2|1046.2|1045|1046.2|1045|1045.3|1044.1|572
1757603700000|2025-09-11 15:15:00|1046.3|1045.1|1046.6|1045.4|1046.6|1045.4|1045.9|1044.7|456
1757604000000|2025-09-11 15:20:00|1046.8|1045.6|1047|1045.8|1047.2|1046|1046.7|1045.5|609
1757604300000|2025-09-11 15:25:00|1047.1|1045.9|1046.9|1045.7|1047.1|1045.9|1046.3|1045.1|348
1757604600000|2025-09-11 15:30:00|1047|1045.8|1047.2|1046|1047.3|1046.1|1046.7|1045.5|515
1757604900000|2025-09-11 15:35:00|1047.3|1046.1|1047.3|1046.1|1047.3|1046.1|1046.9|1045.7|1021
1757605200000|2025-09-11 15:40:00|1047.6|1046.4|1047.3|1046.1|1047.7|1046.5|1046.9|1045.7|453
1757605500000|2025-09-11 15:45:00|1047.2|1046|1047.8|1046.6|1048.1|1046.9|1047.2|1046|431
1757605800000|2025-09-11 15:50:00|1047.7|1046.5|1047.1|1045.9|1047.8|1046.6|1046.9|1045.7|478
1757606100000|2025-09-11 15:55:00|1047|1045.8|1047.5|1046.3|1047.7|1046.5|1046.9|1045.7|345
1757606400000|2025-09-11 16:00:00|1047.6|1046.4|1046.7|1045.5|1047.6|1046.4|1046.6|1045.4|464
1757606700000|2025-09-11 16:05:00|1047|1045.8|1047|1045.8|1047.1|1045.9|1046.4|1045.2|325
1757607000000|2025-09-11 16:10:00|1047.1|1045.9|1046.2|1045|1047.2|1046|1046|1044.8|483
1757607300000|2025-09-11 16:15:00|1046.3|1045.1|1047|1045.8|1047.2|1046|1046.3|1045.1|370
1757607600000|2025-09-11 16:20:00|1046.9|1045.7|1046.1|1044.9|1046.9|1045.7|1045.9|1044.7|712
1757607900000|2025-09-11 16:25:00|1046|1044.8|1044.8|1043.6|1046.1|1044.9|1044.8|1043.6|898
1757608200000|2025-09-11 16:30:00|1044.6|1043.4|1045.4|1044.2|1045.6|1044.4|1044.6|1043.4|706
1757608500000|2025-09-11 16:35:00|1045.6|1044.4|1045.8|1044.6|1045.8|1044.6|1045.3|1044.1|230
1757608800000|2025-09-11 16:40:00|1046|1044.8|1045.8|1044.6|1046.2|1045|1045.8|1044.6|258
1757609100000|2025-09-11 16:45:00|1046|1044.8|1046.2|1045|1046.3|1045.1|1046|1044.8|201
1757609400000|2025-09-11 16:50:00|1046.3|1045.1|1047.1|1045.9|1047.3|1046.1|1046.2|1045|391
1757609700000|2025-09-11 16:55:00|1047.2|1046|1046.8|1045.6|1047.8|1046.6|1046.3|1045.1|1244
1757610000000|2025-09-11 17:00:00|1046.6|1045.4|1046.3|1045.1|1046.6|1045.4|1046.2|1045|292
1757610300000|2025-09-11 17:05:00|1046.5|1045.3|1046|1044.8|1046.6|1045.4|1046|1044.8|263
1757610600000|2025-09-11 17:10:00|1045.9|1044.7|1046.5|1045.3|1046.6|1045.4|1045.8|1044.6|486
1757610900000|2025-09-11 17:15:00|1046.6|1045.4|1047.3|1046.1|1047.3|1046.1|1046.6|1045.4|342
1757611200000|2025-09-11 17:20:00|1047.2|1046|1047.3|1046.1|1047.6|1046.4|1046.9|1045.7|308
1757611500000|2025-09-11 17:25:00|1047.4|1046.2|1047.4|1046.2|1047.7|1046.5|1047.1|1045.9|356
1757611800000|2025-09-11 17:30:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1046.8|1045.6|539
1757612100000|2025-09-11 17:35:00|1047.1|1045.9|1047.1|1045.9|1047.3|1046.1|1046.8|1045.6|247
1757612400000|2025-09-11 17:40:00|1047.3|1046.1|1047.6|1046.4|1047.6|1046.4|1047.2|1046|606
1757612700000|2025-09-11 17:45:00|1047.8|1046.6|1047.6|1046.4|1047.8|1046.6|1046.9|1045.7|479
1757613000000|2025-09-11 17:50:00|1047.7|1046.5|1047.5|1046.3|1047.9|1046.7|1047.3|1046.1|737
1757613300000|2025-09-11 17:55:00|1047.4|1046.2|1047.1|1045.9|1047.6|1046.4|1047.1|1045.9|610
1757613600000|2025-09-11 18:00:00|1047.2|1046|1046.5|1045.3|1047.3|1046.1|1046.3|1045.1|1408
1757613900000|2025-09-11 18:05:00|1046.4|1045.2|1046.1|1044.9|1046.6|1045.4|1045.9|1044.7|647
1757614200000|2025-09-11 18:10:00|1046|1044.8|1045.8|1044.6|1046.6|1045.4|1045.6|1044.4|2584
1757614500000|2025-09-11 18:15:00|1045.9|1044.7|1046.4|1045.2|1046.6|1045.4|1045.8|1044.6|2280
1757635200000|2025-09-12 00:00:00|1047|1045.8|1046.1|1044.9|1047.7|1046.5|1045.7|1044.5|307
1757635500000|2025-09-12 00:05:00|1045.9|1044.7|1046.4|1045.2|1046.6|1045.4|1045.9|1044.7|210
1757635800000|2025-09-12 00:10:00|1046.5|1045.3|1045.9|1044.7|1046.5|1045.3|1045.9|1044.7|52
1757636100000|2025-09-12 00:15:00|1046|1044.8|1046.6|1045.4|1046.6|1045.4|1046|1044.8|45
1757636400000|2025-09-12 00:20:00|1046.9|1045.7|1047.4|1046.2|1047.4|1046.2|1046.9|1045.7|252
1757636700000|2025-09-12 00:25:00|1047.6|1046.4|1047.3|1046.1|1047.7|1046.5|1047.1|1045.9|34
1757637000000|2025-09-12 00:30:00|1047.4|1046.2|1047.4|1046.2|1047.4|1046.2|1047.2|1046|20
1757637300000|2025-09-12 00:35:00|1047.3|1046.1|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|16
1757637600000|2025-09-12 00:40:00|1047|1045.8|1047.1|1045.9|1047.1|1045.9|1046.9|1045.7|3
1757637900000|2025-09-12 00:45:00|1047.2|1046|1047.3|1046.1|1047.3|1046.1|1047.2|1046|4
1757638200000|2025-09-12 00:50:00|1047.2|1046|1047.3|1046.1|1047.4|1046.2|1047.2|1046|5
1757638500000|2025-09-12 00:55:00|1047.2|1046|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|14
1757638800000|2025-09-12 01:00:00|1047.4|1046.2|1047.4|1046.2|1048.1|1046.9|1047.3|1046.1|114
1757639100000|2025-09-12 01:05:00|1047.5|1046.3|1047.6|1046.4|1047.6|1046.4|1047.1|1045.9|67
1757639400000|2025-09-12 01:10:00|1047.5|1046.3|1047.9|1046.7|1047.9|1046.7|1047.4|1046.2|76
1757639700000|2025-09-12 01:15:00|1047.8|1046.6|1047.9|1046.7|1047.9|1046.7|1047.8|1046.6|10
1757640000000|2025-09-12 01:20:00|1048|1046.8|1047.8|1046.6|1048.1|1046.9|1047.8|1046.6|91
1757640300000|2025-09-12 01:25:00|1047.7|1046.5|1047.4|1046.2|1047.7|1046.5|1047.1|1045.9|11
1757640600000|2025-09-12 01:30:00|1047.1|1045.9|1047.4|1046.2|1047.4|1046.2|1046.9|1045.7|74
1757640900000|2025-09-12 01:35:00|1047.3|1046.1|1047.1|1045.9|1047.4|1046.2|1047|1045.8|16
1757641200000|2025-09-12 01:40:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|39
1757641500000|2025-09-12 01:45:00|1046.8|1045.6|1046.8|1045.6|1047|1045.8|1046.8|1045.6|101
1757641800000|2025-09-12 01:50:00|1046.6|1045.4|1046.6|1045.4|1046.8|1045.6|1046.6|1045.4|24
1757642100000|2025-09-12 01:55:00|1046.8|1045.6|1046.4|1045.2|1046.9|1045.7|1046.4|1045.2|84
1757642400000|2025-09-12 02:00:00|1046.5|1045.3|1046.6|1045.4|1046.6|1045.4|1046.4|1045.2|31
1757642700000|2025-09-12 02:05:00|1046.7|1045.5|1046.9|1045.7|1046.9|1045.7|1046.7|1045.5|39
1757643000000|2025-09-12 02:10:00|1046.8|1045.6|1047|1045.8|1047.1|1045.9|1046.8|1045.6|79
1757643300000|2025-09-12 02:15:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|0
1757643600000|2025-09-12 02:20:00|1046.7|1045.5|1046.6|1045.4|1046.7|1045.5|1046.6|1045.4|25
1757644200000|2025-09-12 02:30:00|1046.7|1045.5|1046.6|1045.4|1046.9|1045.7|1046.6|1045.4|30
1757644500000|2025-09-12 02:35:00|1046.8|1045.6|1047.1|1045.9|1047.1|1045.9|1046.8|1045.6|15
1757644800000|2025-09-12 02:40:00|1047.2|1046|1047.4|1046.2|1047.4|1046.2|1047.1|1045.9|7
1757645100000|2025-09-12 02:45:00|1047.3|1046.1|1047.4|1046.2|1047.6|1046.4|1047.3|1046.1|28
1757645400000|2025-09-12 02:50:00|1047.3|1046.1|1047.1|1045.9|1047.3|1046.1|1047.1|1045.9|1
1757645700000|2025-09-12 02:55:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|5
1757646000000|2025-09-12 03:00:00|1047.1|1045.9|1047.1|1045.9|1047.1|1045.9|1047.1|1045.9|1
1757646300000|2025-09-12 03:05:00|1046.9|1045.7|1047|1045.8|1047.1|1045.9|1046.9|1045.7|6
1757646600000|2025-09-12 03:10:00|1046.9|1045.7|1047.1|1045.9|1047.1|1045.9|1046.9|1045.7|9
1757646900000|2025-09-12 03:15:00|1047|1045.8|1046.9|1045.7|1047.1|1045.9|1046.9|1045.7|6
1757647200000|2025-09-12 03:20:00|1046.8|1045.6|1046.6|1045.4|1046.9|1045.7|1046.6|1045.4|6
1757647500000|2025-09-12 03:25:00|||||||||12
1757647800000|2025-09-12 03:30:00|1046.7|1045.5|1046.6|1045.4|1046.9|1045.7|1046.6|1045.4|21
1757648100000|2025-09-12 03:35:00|1046.7|1045.5|1046.7|1045.5|1046.7|1045.5|1046.6|1045.4|0
1757648400000|2025-09-12 03:40:00|||||||||13
1757648700000|2025-09-12 03:45:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.5|1045.3|20
1757649000000|2025-09-12 03:50:00|||||||||4
1757649300000|2025-09-12 03:55:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|36
1757649600000|2025-09-12 04:00:00|1046.8|1045.6|1046.7|1045.5|1046.8|1045.6|1046.7|1045.5|15
1757649900000|2025-09-12 04:05:00|1046.8|1045.6|1046.9|1045.7|1046.9|1045.7|1046.8|1045.6|0
1757650200000|2025-09-12 04:10:00|1047|1045.8|1046.9|1045.7|1047.2|1046|1046.9|1045.7|47
1757650500000|2025-09-12 04:15:00|1046.8|1045.6|1046.9|1045.7|1047|1045.8|1046.7|1045.5|83
1757650800000|2025-09-12 04:20:00|1047.1|1045.9|1047.2|1046|1047.2|1046|1047.1|1045.9|19
1757651100000|2025-09-12 04:25:00|||||||||1
1757651400000|2025-09-12 04:30:00|1047.4|1046.2|1047.2|1046|1047.4|1046.2|1047.2|1046|17
1757651700000|2025-09-12 04:35:00|||||||||5
1757652000000|2025-09-12 04:40:00|1047.1|1045.9|1047.2|1046|1047.2|1046|1046.9|1045.7|6
1757652300000|2025-09-12 04:45:00|1047.1|1045.9|1047.2|1046|1047.2|1046|1047.1|1045.9|11
1757652600000|2025-09-12 04:50:00|1047.3|1046.1|1047.3|1046.1|1047.4|1046.2|1047.2|1046|35
1757652900000|2025-09-12 04:55:00|1047.2|1046|1046.9|1045.7|1047.2|1046|1046.9|1045.7|24
1757653200000|2025-09-12 05:00:00|1046.8|1045.6|1046.7|1045.5|1046.9|1045.7|1046.7|1045.5|10
1757653500000|2025-09-12 05:05:00|1046.6|1045.4|1046.7|1045.5|1046.7|1045.5|1046.6|1045.4|6
1757653800000|2025-09-12 05:10:00|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|1046.8|1045.6|14
1757654100000|2025-09-12 05:15:00|1046.9|1045.7|1046.9|1045.7|1046.9|1045.7|1046.8|1045.6|3
1757654400000|2025-09-12 05:20:00|1046.8|1045.6|1046.7|1045.5|1046.8|1045.6|1046.7|1045.5|9
1757654700000|2025-09-12 05:25:00|||||||||1
1757655000000|2025-09-12 05:30:00|1046.5|1045.3|1046.7|1045.5|1046.9|1045.7|1046.3|1045.1|130
1757655300000|2025-09-12 05:35:00|1046.8|1045.6|1046.9|1045.7|1047.2|1046|1046.7|1045.5|61
1757655600000|2025-09-12 05:40:00|1047|1045.8|1047|1045.8|1047.3|1046.1|1047|1045.8|15
1757655900000|2025-09-12 05:45:00|1046.9|1045.7|1046.7|1045.5|1046.9|1045.7|1046.7|1045.5|14
1757656200000|2025-09-12 05:50:00|1046.8|1045.6|1046.7|1045.5|1046.9|1045.7|1046.6|1045.4|98
1757656500000|2025-09-12 05:55:00|1046.6|1045.4|1046.3|1045.1|1046.7|1045.5|1046.2|1045|77
1757656800000|2025-09-12 06:00:00|1046.2|1045|1046.1|1044.9|1046.4|1045.2|1045.9|1044.7|182
1757657100000|2025-09-12 06:05:00|1046|1044.8|1045.7|1044.5|1046|1044.8|1045.7|1044.5|27
1757657400000|2025-09-12 06:10:00|1045.6|1044.4|1045.9|1044.7|1045.9|1044.7|1045.6|1044.4|35
1757657700000|2025-09-12 06:15:00|1046.2|1045|1046.2|1045|1046.7|1045.5|1046.2|1045|88
1757658000000|2025-09-12 06:20:00|1046|1044.8|1045.8|1044.6|1046.2|1045|1045.6|1044.4|138
1757658300000|2025-09-12 06:25:00|1045.7|1044.5|1046.2|1045|1046.4|1045.2|1045.7|1044.5|75
1757658600000|2025-09-12 06:30:00|1046.1|1044.9|1046.4|1045.2|1046.4|1045.2|1046|1044.8|20
1757658900000|2025-09-12 06:35:00|1046.3|1045.1|1046.4|1045.2|1046.5|1045.3|1046.3|1045.1|33
1757659200000|2025-09-12 06:40:00|1046.3|1045.1|1045.9|1044.7|1046.4|1045.2|1045.9|1044.7|52
1757659500000|2025-09-12 06:45:00|1045.8|1044.6|1045.7|1044.5|1045.9|1044.7|1045.5|1044.3|193
1757659800000|2025-09-12 06:50:00|1045.6|1044.4|1045.2|1044|1045.6|1044.4|1045.1|1043.9|97
1757660100000|2025-09-12 06:55:00|1045|1043.8|1044.8|1043.6|1045.2|1044|1044.7|1043.5|38
1757660400000|2025-09-12 07:00:00|1044.7|1043.5|1044.8|1043.6|1044.8|1043.6|1044.2|1043|101
1757660700000|2025-09-12 07:05:00|1044.9|1043.7|1044.9|1043.7|1044.9|1043.7|1044.8|1043.6|7
1757661000000|2025-09-12 07:10:00|1044.8|1043.6|1044.4|1043.2|1045.2|1044|1044.4|1043.2|33
1757661300000|2025-09-12 07:15:00|1044.3|1043.1|1044.6|1043.4|1044.6|1043.4|1044.2|1043|50
1757661600000|2025-09-12 07:20:00|1044.7|1043.5|1044.9|1043.7|1045.2|1044|1044.7|1043.5|81
1757661900000|2025-09-12 07:25:00|1044.8|1043.6|1044.9|1043.7|1045|1043.8|1044.7|1043.5|4
1757662200000|2025-09-12 07:30:00|1045|1043.8|1045|1043.8|1045|1043.8|1044.8|1043.6|18
1757662500000|2025-09-12 07:35:00|1044.9|1043.7|1045.1|1043.9|1045.3|1044.1|1044.9|1043.7|7
1757662800000|2025-09-12 07:40:00|1045.2|1044|1045.4|1044.2|1045.4|1044.2|1045.2|1044|5
1757663100000|2025-09-12 07:45:00|1045.3|1044.1|1046.1|1044.9|1046.1|1044.9|1045.3|1044.1|27
1757663400000|2025-09-12 07:50:00|1046.3|1045.1|1046.3|1045.1|1046.4|1045.2|1046.2|1045|85
1757663700000|2025-09-12 07:55:00|1046.2|1045|1046.4|1045.2|1046.4|1045.2|1046.2|1045|28
1757664000000|2025-09-12 08:00:00|1046.6|1045.4|1046.4|1045.2|1046.9|1045.7|1046.3|1045.1|74
1757664300000|2025-09-12 08:05:00|1046.1|1044.9|1045.1|1043.9|1046.4|1045.2|1044.9|1043.7|134
1757664600000|2025-09-12 08:10:00|1045.2|1044|1044.8|1043.6|1045.4|1044.2|1044.6|1043.4|120
1757664900000|2025-09-12 08:15:00|1044.9|1043.7|1044.7|1043.5|1045.2|1044|1044.7|1043.5|67
1757665200000|2025-09-12 08:20:00|1044.8|1043.6|1044.9|1043.7|1044.9|1043.7|1044.6|1043.4|43
1757665500000|2025-09-12 08:25:00|1045|1043.8|1045.2|1044|1045.2|1044|1044.9|1043.7|10
1757665800000|2025-09-12 08:30:00|1045.1|1043.9|1045.1|1043.9|1045.4|1044.2|1045|1043.8|29
1757666100000|2025-09-12 08:35:00|1045|1043.8|1045.2|1044|1045.2|1044|1045|1043.8|10
1757666400000|2025-09-12 08:40:00|1045.1|1043.9|1044.9|1043.7|1045.1|1043.9|1044.7|1043.5|27
1757666700000|2025-09-12 08:45:00|1044.8|1043.6|1044.9|1043.7|1045|1043.8|1044.7|1043.5|95
1757667000000|2025-09-12 08:50:00|1044.7|1043.5|1044.9|1043.7|1044.9|1043.7|1044.6|1043.4|108
1757667300000|2025-09-12 08:55:00|1045|1043.8|1045.1|1043.9|1045.1|1043.9|1044.9|1043.7|60
1757667600000|2025-09-12 09:00:00|1045.2|1044|1044.7|1043.5|1045.8|1044.6|1044.7|1043.5|670
1757667900000|2025-09-12 09:05:00|1044.6|1043.4|1044.7|1043.5|1044.9|1043.7|1044.4|1043.2|52
1757668200000|2025-09-12 09:10:00|1044.6|1043.4|1044.4|1043.2|1044.7|1043.5|1044.4|1043.2|64
1757668500000|2025-09-12 09:15:00|1044.6|1043.4|1045.2|1044|1045.4|1044.2|1044.6|1043.4|83
1757668800000|2025-09-12 09:20:00|1045.1|1043.9|1044.9|1043.7|1045.4|1044.2|1044.9|1043.7|98
1757669100000|2025-09-12 09:25:00|1044.8|1043.6|1044.4|1043.2|1044.8|1043.6|1044.4|1043.2|589
1757669400000|2025-09-12 09:30:00|1044.5|1043.3|1044.4|1043.2|1044.6|1043.4|1044.4|1043.2|34
1757669700000|2025-09-12 09:35:00|1044.5|1043.3|1044.9|1043.7|1044.9|1043.7|1044.5|1043.3|25
1757670000000|2025-09-12 09:40:00|1044.7|1043.5|1044.4|1043.2|1044.8|1043.6|1044.1|1042.9|137
1757670300000|2025-09-12 09:45:00|1044.3|1043.1|1044.4|1043.2|1044.9|1043.7|1044.2|1043|89
1757670600000|2025-09-12 09:50:00|1044.3|1043.1|1044.2|1043|1044.4|1043.2|1044.1|1042.9|27
1757670900000|2025-09-12 09:55:00|1044.3|1043.1|1044.2|1043|1044.4|1043.2|1044.2|1043|29
1757671200000|2025-09-12 10:00:00|1044.1|1042.9|1044.2|1043|1044.4|1043.2|1044.1|1042.9|35
1757671500000|2025-09-12 10:05:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1044.3|1043.1|18
1757671800000|2025-09-12 10:10:00|1044.2|1043|1044.2|1043|1044.2|1043|1044.2|1043|18
1757672100000|2025-09-12 10:15:00|1044.4|1043.2|1044.2|1043|1044.4|1043.2|1044.2|1043|36
1757672400000|2025-09-12 10:20:00|1044.1|1042.9|1044.1|1042.9|1044.2|1043|1043.9|1042.7|34
1757672700000|2025-09-12 10:25:00|1044.2|1043|1044.4|1043.2|1044.6|1043.4|1044.1|1042.9|119
1757673000000|2025-09-12 10:30:00|1044.7|1043.5|1044.9|1043.7|1045.2|1044|1044.7|1043.5|56
1757673300000|2025-09-12 10:35:00|1044.8|1043.6|1044.7|1043.5|1044.9|1043.7|1044.6|1043.4|13
1757673600000|2025-09-12 10:40:00|1044.6|1043.4|1044.8|1043.6|1044.9|1043.7|1044.6|1043.4|19
1757673900000|2025-09-12 10:45:00|1044.7|1043.5|1044.7|1043.5|1044.9|1043.7|1044.6|1043.4|18
1757674200000|2025-09-12 10:50:00|1044.8|1043.6|1045.9|1044.7|1045.9|1044.7|1044.8|1043.6|85
1757674500000|2025-09-12 10:55:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|33
1757674800000|2025-09-12 11:00:00|1045.9|1044.7|1045.9|1044.7|1046.6|1045.4|1045.9|1044.7|165
1757675100000|2025-09-12 11:05:00|1046.2|1045|1046.6|1045.4|1046.6|1045.4|1045.9|1044.7|44
1757675400000|2025-09-12 11:10:00|1046.7|1045.5|1046.2|1045|1046.9|1045.7|1046.2|1045|75
1757675700000|2025-09-12 11:15:00|1046.1|1044.9|1046.2|1045|1046.4|1045.2|1045.7|1044.5|197
1757676000000|2025-09-12 11:20:00|1046.3|1045.1|1046.7|1045.5|1046.7|1045.5|1046.2|1045|151
1757676300000|2025-09-12 11:25:00|1046.6|1045.4|1047|1045.8|1047|1045.8|1046.6|1045.4|178
1757676600000|2025-09-12 11:30:00|1046.7|1045.5|1047|1045.8|1047.2|1046|1046.7|1045.5|27
1757676900000|2025-09-12 11:35:00|1046.8|1045.6|1046.5|1045.3|1047.1|1045.9|1046.5|1045.3|93
1757677200000|2025-09-12 11:40:00|1046.6|1045.4|1046.5|1045.3|1046.7|1045.5|1046.3|1045.1|54
1757677500000|2025-09-12 11:45:00|1046.4|1045.2|1046.9|1045.7|1047|1045.8|1046.4|1045.2|84
1757677800000|2025-09-12 11:50:00|1047|1045.8|1046.4|1045.2|1047|1045.8|1046.3|1045.1|56
1757678100000|2025-09-12 11:55:00|1046.3|1045.1|1045.6|1044.4|1046.4|1045.2|1045.5|1044.3|79
1757678400000|2025-09-12 12:00:00|1045.5|1044.3|1044.7|1043.5|1045.8|1044.6|1044.7|1043.5|106
1757678700000|2025-09-12 12:05:00|1044.6|1043.4|1045.5|1044.3|1045.8|1044.6|1044.6|1043.4|135
1757679000000|2025-09-12 12:10:00|1045.6|1044.4|1045.5|1044.3|1045.9|1044.7|1045.2|1044|115
1757679300000|2025-09-12 12:15:00|1045.6|1044.4|1045.4|1044.2|1045.6|1044.4|1045|1043.8|72
1757679600000|2025-09-12 12:20:00|1045.3|1044.1|1046|1044.8|1046.4|1045.2|1045.3|1044.1|116
1757679900000|2025-09-12 12:25:00|1046.1|1044.9|1046.1|1044.9|1047|1045.8|1046|1044.8|294
1757680200000|2025-09-12 12:30:00|1046|1044.8|1045.6|1044.4|1046.2|1045|1045.6|1044.4|137
1757680500000|2025-09-12 12:35:00|1045.7|1044.5|1045.6|1044.4|1045.7|1044.5|1045.4|1044.2|78
1757680800000|2025-09-12 12:40:00|1045.7|1044.5|1045.6|1044.4|1045.7|1044.5|1045.4|1044.2|184
1757683800000|2025-09-12 13:30:00|1045.1|1043.9|1049.3|1048.1|1049.7|1048.5|1044.9|1043.7|2900
1757684100000|2025-09-12 13:35:00|1049.6|1048.4|1049.9|1048.7|1050.1|1048.9|1048.9|1047.7|1424
1757684400000|2025-09-12 13:40:00|1050|1048.8|1049.7|1048.5|1050.3|1049.1|1048.1|1046.9|1693
1757684700000|2025-09-12 13:45:00|1049.8|1048.6|1050.8|1049.6|1050.8|1049.6|1049.2|1048|1888
1757685000000|2025-09-12 13:50:00|1050.6|1049.4|1050.6|1049.4|1051.1|1049.9|1050.2|1049|614
1757685300000|2025-09-12 13:55:00|1050.3|1049.1|1051.6|1050.4|1051.6|1050.4|1050.3|1049.1|991
1757685600000|2025-09-12 14:00:00|1051.8|1050.6|1052.3|1051.1|1052.9|1051.7|1051.3|1050.1|1589
1757685900000|2025-09-12 14:05:00|1052.2|1051|1053.4|1052.2|1053.4|1052.2|1051.4|1050.2|1422
1757686200000|2025-09-12 14:10:00|1053.5|1052.3|1054.5|1053.3|1054.9|1053.7|1053.4|1052.2|1189
1757686500000|2025-09-12 14:15:00|1054.6|1053.4|1056.7|1055.5|1056.7|1055.5|1054.4|1053.2|1682
1757686800000|2025-09-12 14:20:00|1056.6|1055.4|1057.9|1056.7|1058.9|1057.7|1056.5|1055.3|2075
1757687100000|2025-09-12 14:25:00|1058|1056.8|1058.3|1057.1|1058.5|1057.3|1057.7|1056.5|1600
1757687400000|2025-09-12 14:30:00|1058.2|1057|1057.2|1056|1058.8|1057.6|1057.1|1055.9|1268
1757687700000|2025-09-12 14:35:00|1057.3|1056.1|1055.8|1054.6|1057.6|1056.4|1055.6|1054.4|1706
1757688000000|2025-09-12 14:40:00|1055.9|1054.7|1055.4|1054.2|1056.3|1055.1|1055.2|1054|1387
1757688300000|2025-09-12 14:45:00|1055.6|1054.4|1054.8|1053.6|1055.9|1054.7|1054.7|1053.5|555
1757688600000|2025-09-12 14:50:00|1054.9|1053.7|1054.1|1052.9|1054.9|1053.7|1053.4|1052.2|1208
1757688900000|2025-09-12 14:55:00|1054.2|1053|1055.3|1054.1|1055.5|1054.3|1054.2|1053|660
1757689200000|2025-09-12 15:00:00|1055.4|1054.2|1055.9|1054.7|1056.5|1055.3|1055.3|1054.1|869
1757689500000|2025-09-12 15:05:00|1056|1054.8|1055.4|1054.2|1056.1|1054.9|1055|1053.8|705
1757689800000|2025-09-12 15:10:00|1055.3|1054.1|1055.6|1054.4|1055.8|1054.6|1054.7|1053.5|720
1757690100000|2025-09-12 15:15:00|1055.7|1054.5|1054.7|1053.5|1055.8|1054.6|1054.4|1053.2|435
1757690400000|2025-09-12 15:20:00|1054.8|1053.6|1054.8|1053.6|1054.9|1053.7|1054.2|1053|492
1757690700000|2025-09-12 15:25:00|1054.7|1053.5|1055.7|1054.5|1055.8|1054.6|1054.7|1053.5|557
1757691000000|2025-09-12 15:30:00|1055.8|1054.6|1056.7|1055.5|1057.2|1056|1055.7|1054.5|812
1757691300000|2025-09-12 15:35:00|1056.8|1055.6|1056.7|1055.5|1057|1055.8|1056.5|1055.3|316
1757691600000|2025-09-12 15:40:00|1056.8|1055.6|1056.2|1055|1056.9|1055.7|1055.7|1054.5|570
1757691900000|2025-09-12 15:45:00|1056.3|1055.1|1056.7|1055.5|1056.9|1055.7|1055.8|1054.6|1083
1757692200000|2025-09-12 15:50:00|1056.6|1055.4|1055.2|1054|1056.7|1055.5|1054.1|1052.9|1365
1757692500000|2025-09-12 15:55:00|1055.1|1053.9|1054.5|1053.3|1055.2|1054|1053.6|1052.4|1875
1757692800000|2025-09-12 16:00:00|1052.8|1051.6|1046.2|1045|1052.8|1051.6|1040.7|1039.5|9036
1757693100000|2025-09-12 16:05:00|1045.9|1044.7|1048.7|1047.5|1050.8|1049.6|1045.4|1044.2|3428
1757693400000|2025-09-12 16:10:00|1048.6|1047.4|1048.8|1047.6|1049.2|1048|1047.4|1046.2|1798
1757693700000|2025-09-12 16:15:00|1048.7|1047.5|1049.3|1048.1|1050|1048.8|1048.1|1046.9|1738
1757694000000|2025-09-12 16:20:00|1049.2|1048|1050.3|1049.1|1050.5|1049.3|1048.3|1047.1|1613
1757694300000|2025-09-12 16:25:00|1050.4|1049.2|1054.9|1053.7|1054.9|1053.7|1050.2|1049|2735
1757694600000|2025-09-12 16:30:00|1054.5|1053.3|1051.7|1050.5|1054.9|1053.7|1051.3|1050.1|2201
1757694900000|2025-09-12 16:35:00|1052|1050.8|1055|1053.8|1055|1053.8|1051.7|1050.5|1357
1757695200000|2025-09-12 16:40:00|1054.8|1053.6|1055|1053.8|1055.5|1054.3|1054.2|1053|1162
1757695500000|2025-09-12 16:45:00|1055.1|1053.9|1055.5|1054.3|1055.8|1054.6|1054.3|1053.1|876
1757695800000|2025-09-12 16:50:00|1055.4|1054.2|1053.5|1052.3|1056|1054.8|1052.8|1051.6|1160
1757696100000|2025-09-12 16:55:00|1053.4|1052.2|1054.3|1053.1|1054.5|1053.3|1053.3|1052.1|444
1757696400000|2025-09-12 17:00:00|1054.5|1053.3|1055.3|1054.1|1055.8|1054.6|1054.3|1053.1|587
1757696700000|2025-09-12 17:05:00|1055.2|1054|1057.7|1056.5|1057.8|1056.6|1055.1|1053.9|1771
1757697000000|2025-09-12 17:10:00|1057.6|1056.4|1058.4|1057.2|1058.8|1057.6|1057.4|1056.2|1035
1757697300000|2025-09-12 17:15:00|1058.5|1057.3|1059.6|1058.4|1060|1058.8|1058.2|1057|1415
1757697600000|2025-09-12 17:20:00|1059.7|1058.5|1061.1|1059.9|1061.2|1060|1059.7|1058.5|1428
1757697900000|2025-09-12 17:25:00|1060.9|1059.7|1059.3|1058.1|1061.1|1059.9|1059.1|1057.9|1787
1757698200000|2025-09-12 17:30:00|1059.5|1058.3|1057.6|1056.4|1059.6|1058.4|1057.6|1056.4|875
1757698500000|2025-09-12 17:35:00|1057.7|1056.5|1058.3|1057.1|1058.6|1057.4|1057.7|1056.5|1323
1757698800000|2025-09-12 17:40:00|1058.5|1057.3|1058.1|1056.9|1058.5|1057.3|1057.7|1056.5|976
1757699100000|2025-09-12 17:45:00|1058|1056.8|1058.1|1056.9|1058.6|1057.4|1057.7|1056.5|1341
1757699400000|2025-09-12 17:50:00|1058.2|1057|1058.1|1056.9|1058.8|1057.6|1057.8|1056.6|828
1757699700000|2025-09-12 17:55:00|1058|1056.8|1057.8|1056.6|1058.3|1057.1|1057.5|1056.3|811
1757700000000|2025-09-12 18:00:00|1058|1056.8|1058|1056.8|1059.1|1057.9|1057.6|1056.4|1443
1757700300000|2025-09-12 18:05:00|1057.9|1056.7|1059.1|1057.9|1059.2|1058|1057.7|1056.5|836
1757700600000|2025-09-12 18:10:00|1059.2|1058|1059|1057.8|1059.4|1058.2|1058.4|1057.2|3290
1757700900000|2025-09-12 18:15:00|1059.1|1057.9|1057.9|1056.7|1059.2|1058|1057.5|1056.3|1552
1757894400000|2025-09-15 00:00:00|1054.9|1053.7|1056.9|1055.7|1057.9|1056.7|1054.5|1053.3|1094
1757894700000|2025-09-15 00:05:00|1056.8|1055.6|1057.3|1056.1|1058|1056.8|1056.7|1055.5|443
1757895000000|2025-09-15 00:10:00|1057.4|1056.2|1057.9|1056.7|1058.2|1057|1057.3|1056.1|216
1757895300000|2025-09-15 00:15:00|1057.8|1056.6|1057.4|1056.2|1057.9|1056.7|1057.4|1056.2|215
1757895600000|2025-09-15 00:20:00|1057.5|1056.3|1056.6|1055.4|1057.7|1056.5|1056.6|1055.4|147
1757895900000|2025-09-15 00:25:00|1056.4|1055.2|1055.8|1054.6|1056.6|1055.4|1055.6|1054.4|511
1757896200000|2025-09-15 00:30:00|1055.9|1054.7|1055.7|1054.5|1056|1054.8|1055.7|1054.5|86
1757896500000|2025-09-15 00:35:00|1055.5|1054.3|1055.5|1054.3|1055.7|1054.5|1055.4|1054.2|68
1757896800000|2025-09-15 00:40:00|1055.6|1054.4|1055.9|1054.7|1056.5|1055.3|1055.5|1054.3|207
1757897100000|2025-09-15 00:45:00|1056|1054.8|1055.9|1054.7|1056.2|1055|1055.9|1054.7|46
1757897400000|2025-09-15 00:50:00|1055.8|1054.6|1056.1|1054.9|1056.1|1054.9|1055.8|1054.6|11
1757897700000|2025-09-15 00:55:00|1056.2|1055|1056.1|1054.9|1056.6|1055.4|1055.9|1054.7|128
1757898000000|2025-09-15 01:00:00|1056|1054.8|1054.9|1053.7|1056|1054.8|1054.9|1053.7|535
1757898300000|2025-09-15 01:05:00|1055|1053.8|1055.7|1054.5|1055.9|1054.7|1054.9|1053.7|469
1757898600000|2025-09-15 01:10:00|1055.8|1054.6|1055.2|1054|1055.9|1054.7|1054.9|1053.7|144
1757898900000|2025-09-15 01:15:00|1055.1|1053.9|1054.8|1053.6|1055.3|1054.1|1054.6|1053.4|451
1757899200000|2025-09-15 01:20:00|1054.9|1053.7|1054.8|1053.6|1055.2|1054|1054.7|1053.5|215
1757899500000|2025-09-15 01:25:00|1054.7|1053.5|1054.3|1053.1|1054.8|1053.6|1054.3|1053.1|66
1757899800000|2025-09-15 01:30:00|1054.4|1053.2|1054.7|1053.5|1054.7|1053.5|1054.3|1053.1|85
1757900100000|2025-09-15 01:35:00|1054.9|1053.7|1054.9|1053.7|1054.9|1053.7|1054.4|1053.2|412
1757900400000|2025-09-15 01:40:00|1055|1053.8|1054.9|1053.7|1055.4|1054.2|1054.7|1053.5|221
1757900700000|2025-09-15 01:45:00|1055.2|1054|1054.5|1053.3|1055.2|1054|1054.3|1053.1|181
1757901000000|2025-09-15 01:50:00|1054.7|1053.5|1054.8|1053.6|1054.9|1053.7|1054.7|1053.5|79
1757901300000|2025-09-15 01:55:00|1054.7|1053.5|1055.2|1054|1055.2|1054|1054.7|1053.5|41
1757901600000|2025-09-15 02:00:00|1055.1|1053.9|1054.5|1053.3|1055.1|1053.9|1054.2|1053|206
1757901900000|2025-09-15 02:05:00|1054.6|1053.4|1054.7|1053.5|1054.7|1053.5|1054.4|1053.2|51
1757902200000|2025-09-15 02:10:00|1054.8|1053.6|1054.4|1053.2|1054.9|1053.7|1054.4|1053.2|40
1757902500000|2025-09-15 02:15:00|1054.5|1053.3|1054.9|1053.7|1054.9|1053.7|1054.5|1053.3|7
1757902800000|2025-09-15 02:20:00|1055.1|1053.9|1055|1053.8|1055.1|1053.9|1055|1053.8|127
1757903100000|2025-09-15 02:25:00|1055.1|1053.9|1054.9|1053.7|1055.1|1053.9|1054.8|1053.6|10
1757903400000|2025-09-15 02:30:00|1055|1053.8|1055.2|1054|1055.4|1054.2|1054.9|1053.7|50
1757903700000|2025-09-15 02:35:00|1055.1|1053.9|1055.2|1054|1055.4|1054.2|1055|1053.8|21
1757904000000|2025-09-15 02:40:00|1055.4|1054.2|1055.2|1054|1055.4|1054.2|1055.2|1054|16
1757904300000|2025-09-15 02:45:00|1055.4|1054.2|1055.6|1054.4|1055.7|1054.5|1055.2|1054|87
1757904600000|2025-09-15 02:50:00|1055.7|1054.5|1055.7|1054.5|1055.9|1054.7|1055.5|1054.3|47
1757904900000|2025-09-15 02:55:00|1055.8|1054.6|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|45
1757905200000|2025-09-15 03:00:00|1055.8|1054.6|1055.7|1054.5|1055.9|1054.7|1055.7|1054.5|27
1757905500000|2025-09-15 03:05:00|1055.5|1054.3|1055.4|1054.2|1055.7|1054.5|1055.4|1054.2|30
1757905800000|2025-09-15 03:10:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|146
1757906100000|2025-09-15 03:15:00|1056|1054.8|1056.2|1055|1056.2|1055|1055.9|1054.7|11
1757906400000|2025-09-15 03:20:00|1055.9|1054.7|1056|1054.8|1056.5|1055.3|1055.9|1054.7|245
1757906700000|2025-09-15 03:25:00|1056.2|1055|1056.2|1055|1056.4|1055.2|1056.2|1055|11
1757907000000|2025-09-15 03:30:00|1056.1|1054.9|1055.7|1054.5|1056.1|1054.9|1055.6|1054.4|90
1757907600000|2025-09-15 03:40:00|1056|1054.8|1055.6|1054.4|1056.2|1055|1055.5|1054.3|309
1757907900000|2025-09-15 03:45:00|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|1055.4|1054.2|7
1757908200000|2025-09-15 03:50:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|5
1757908500000|2025-09-15 03:55:00|1055.4|1054.2|1055.4|1054.2|1055.5|1054.3|1055.4|1054.2|18
1757908800000|2025-09-15 04:00:00|1055.5|1054.3|1055.7|1054.5|1055.7|1054.5|1055.5|1054.3|58
1757909100000|2025-09-15 04:05:00|1055.6|1054.4|1055.6|1054.4|1055.6|1054.4|1055.5|1054.3|6
1757909400000|2025-09-15 04:10:00|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|2
1757909700000|2025-09-15 04:15:00|1055.5|1054.3|1055.6|1054.4|1055.6|1054.4|1055.5|1054.3|10
1757910000000|2025-09-15 04:20:00|1055.5|1054.3|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|0
1757910300000|2025-09-15 04:25:00|1055.6|1054.4|1055.6|1054.4|1055.6|1054.4|1055.6|1054.4|0
1757910600000|2025-09-15 04:30:00|1055.5|1054.3|1055.9|1054.7|1055.9|1054.7|1055.5|1054.3|31
1757910900000|2025-09-15 04:35:00|1055.8|1054.6|1055.5|1054.3|1056|1054.8|1055.5|1054.3|61
1757911200000|2025-09-15 04:40:00|1055.6|1054.4|1055.7|1054.5|1055.7|1054.5|1055.6|1054.4|15
1757911500000|2025-09-15 04:45:00|1055.8|1054.6|1056|1054.8|1056|1054.8|1055.8|1054.6|7
1757911800000|2025-09-15 04:50:00|||||||||1
1757912100000|2025-09-15 04:55:00|||||||||8
1757912400000|2025-09-15 05:00:00|1055.9|1054.7|1055.7|1054.5|1055.9|1054.7|1055.7|1054.5|15
1757912700000|2025-09-15 05:05:00|1055.5|1054.3|1056|1054.8|1056|1054.8|1055.5|1054.3|39
1757913000000|2025-09-15 05:10:00|||||||||14
1757913300000|2025-09-15 05:15:00|1055.8|1054.6|1056|1054.8|1056.1|1054.9|1055.8|1054.6|57
1757913600000|2025-09-15 05:20:00|1056.2|1055|1056.2|1055|1056.3|1055.1|1056|1054.8|38
1757913900000|2025-09-15 05:25:00|1056.5|1055.3|1056.2|1055|1056.5|1055.3|1056.1|1054.9|41
1757914200000|2025-09-15 05:30:00|1056.3|1055.1|1056.5|1055.3|1056.5|1055.3|1056.2|1055|30
1757914500000|2025-09-15 05:35:00|1056.4|1055.2|1056|1054.8|1056.4|1055.2|1056|1054.8|60
1757914800000|2025-09-15 05:40:00|1056.2|1055|1056.2|1055|1056.2|1055|1056.1|1054.9|9
1757915100000|2025-09-15 05:45:00|1056.5|1055.3|1056.5|1055.3|1056.5|1055.3|1056.5|1055.3|16
1757915400000|2025-09-15 05:50:00|||||||||2
1757915700000|2025-09-15 05:55:00|1056.3|1055.1|1056.5|1055.3|1056.5|1055.3|1056.3|1055.1|13
1757916000000|2025-09-15 06:00:00|1056.6|1055.4|1056|1054.8|1056.7|1055.5|1056|1054.8|70
1757916300000|2025-09-15 06:05:00|1055.8|1054.6|1056.2|1055|1056.3|1055.1|1055.5|1054.3|99
1757916600000|2025-09-15 06:10:00|1056|1054.8|1055.7|1054.5|1056|1054.8|1055.5|1054.3|47
1757916900000|2025-09-15 06:15:00|1055.6|1054.4|1055.2|1054|1055.7|1054.5|1055.2|1054|21
1757917200000|2025-09-15 06:20:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1055.2|1054|13
1757917500000|2025-09-15 06:25:00|1055.5|1054.3|1055.7|1054.5|1056|1054.8|1055.5|1054.3|23
1757917800000|2025-09-15 06:30:00|1055.6|1054.4|1056|1054.8|1056.1|1054.9|1055.3|1054.1|33
1757918100000|2025-09-15 06:35:00|1056.1|1054.9|1056|1054.8|1056.2|1055|1056|1054.8|40
1757918400000|2025-09-15 06:40:00|1056.1|1054.9|1056.7|1055.5|1056.7|1055.5|1056|1054.8|61
1757918700000|2025-09-15 06:45:00|1056.5|1055.3|1056.6|1055.4|1056.8|1055.6|1056.5|1055.3|85
1757919000000|2025-09-15 06:50:00|1056.5|1055.3|1056|1054.8|1056.6|1055.4|1056|1054.8|69
1757919300000|2025-09-15 06:55:00|1056.1|1054.9|1056|1054.8|1056.2|1055|1055.7|1054.5|95
1757919600000|2025-09-15 07:00:00|1056.1|1054.9|1056.3|1055.1|1056.5|1055.3|1055.7|1054.5|126
1757919900000|2025-09-15 07:05:00|1056.2|1055|1057|1055.8|1057.1|1055.9|1056.2|1055|237
1757920200000|2025-09-15 07:10:00|1057.1|1055.9|1057|1055.8|1057.1|1055.9|1056.7|1055.5|193
1757920500000|2025-09-15 07:15:00|1057.1|1055.9|1058.5|1057.3|1058.5|1057.3|1057|1055.8|214
1757920800000|2025-09-15 07:20:00|1058.6|1057.4|1059.3|1058.1|1059.5|1058.3|1058.5|1057.3|348
1757921100000|2025-09-15 07:25:00|1059.5|1058.3|1059.3|1058.1|1060.1|1058.9|1059.2|1058|209
1757921400000|2025-09-15 07:30:00|1059.2|1058|1058.6|1057.4|1059.2|1058|1058.2|1057|103
1757921700000|2025-09-15 07:35:00|1058.7|1057.5|1058.2|1057|1058.7|1057.5|1058.2|1057|11
1757922000000|2025-09-15 07:40:00|1058|1056.8|1058.6|1057.4|1058.8|1057.6|1057.2|1056|355
1757922300000|2025-09-15 07:45:00|1058.7|1057.5|1058.9|1057.7|1059.2|1058|1058.4|1057.2|91
1757922600000|2025-09-15 07:50:00|1058.8|1057.6|1059.5|1058.3|1059.8|1058.6|1058.8|1057.6|65
1757922900000|2025-09-15 07:55:00|1059.6|1058.4|1059.6|1058.4|1060|1058.8|1059.4|1058.2|111
1757923200000|2025-09-15 08:00:00|1059.7|1058.5|1059.5|1058.3|1059.7|1058.5|1059.3|1058.1|22
1757923500000|2025-09-15 08:05:00|1059.4|1058.2|1059.3|1058.1|1059.4|1058.2|1059.1|1057.9|27
1757923800000|2025-09-15 08:10:00|1059.2|1058|1058.1|1056.9|1059.3|1058.1|1057.8|1056.6|262
1757924100000|2025-09-15 08:15:00|1058.2|1057|1057.6|1056.4|1058.5|1057.3|1057.6|1056.4|203
1757924400000|2025-09-15 08:20:00|1057|1055.8|1055.2|1054|1057|1055.8|1055.1|1053.9|561
1757924700000|2025-09-15 08:25:00|1055.3|1054.1|1054.2|1053|1055.3|1054.1|1053.9|1052.7|526
1757925000000|2025-09-15 08:30:00|1054.4|1053.2|1055.1|1053.9|1055.2|1054|1054.2|1053|318
1757925300000|2025-09-15 08:35:00|1054.6|1053.4|1054|1052.8|1054.6|1053.4|1053.9|1052.7|267
1757925600000|2025-09-15 08:40:00|1053.9|1052.7|1053.4|1052.2|1053.9|1052.7|1052.9|1051.7|342
1757925900000|2025-09-15 08:45:00|1053.5|1052.3|1052.9|1051.7|1053.6|1052.4|1052.9|1051.7|283
1757926200000|2025-09-15 08:50:00|1053|1051.8|1053.6|1052.4|1053.6|1052.4|1052.9|1051.7|146
1757926500000|2025-09-15 08:55:00|1053.9|1052.7|1054.4|1053.2|1054.4|1053.2|1053.9|1052.7|90
1757926800000|2025-09-15 09:00:00|1054.5|1053.3|1053.6|1052.4|1054.9|1053.7|1053.6|1052.4|497
1757927100000|2025-09-15 09:05:00|1053.5|1052.3|1053.4|1052.2|1053.6|1052.4|1053.4|1052.2|35
1757927400000|2025-09-15 09:10:00|1053.6|1052.4|1053.6|1052.4|1053.9|1052.7|1053.5|1052.3|51
1757927700000|2025-09-15 09:15:00|1053.5|1052.3|1053.7|1052.5|1053.9|1052.7|1053.5|1052.3|34
1757928000000|2025-09-15 09:20:00|1053.5|1052.3|1053.9|1052.7|1053.9|1052.7|1053.4|1052.2|35
1757928300000|2025-09-15 09:25:00|1053.7|1052.5|1053.7|1052.5|1053.8|1052.6|1053.6|1052.4|27
1757928600000|2025-09-15 09:30:00|1053.9|1052.7|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|100
1757928900000|2025-09-15 09:35:00|1053.9|1052.7|1054.2|1053|1054.2|1053|1053.9|1052.7|52
1757929200000|2025-09-15 09:40:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.2|1053|76
1757929500000|2025-09-15 09:45:00|1054.2|1053|1054.1|1052.9|1054.4|1053.2|1054|1052.8|79
1757929800000|2025-09-15 09:50:00|1054|1052.8|1053.7|1052.5|1054.2|1053|1053.4|1052.2|101
1757930100000|2025-09-15 09:55:00|1053.9|1052.7|1054.4|1053.2|1054.4|1053.2|1053.9|1052.7|41
1757930400000|2025-09-15 10:00:00|1054.5|1053.3|1055.2|1054|1055.2|1054|1054.4|1053.2|85
1757930700000|2025-09-15 10:05:00|1055.4|1054.2|1054.6|1053.4|1055.5|1054.3|1054.6|1053.4|62
1757931000000|2025-09-15 10:10:00|1054.7|1053.5|1054.2|1053|1054.9|1053.7|1054.2|1053|82
1757931300000|2025-09-15 10:15:00|1054.3|1053.1|1054|1052.8|1054.4|1053.2|1054|1052.8|63
1757931600000|2025-09-15 10:20:00|1054.1|1052.9|1053.5|1052.3|1054.1|1052.9|1053.5|1052.3|13
1757931900000|2025-09-15 10:25:00|1053.4|1052.2|1053|1051.8|1053.6|1052.4|1053|1051.8|85
1757932200000|2025-09-15 10:30:00|1053.2|1052|1054|1052.8|1054|1052.8|1053.2|1052|144
1757932500000|2025-09-15 10:35:00|1053.9|1052.7|1054.2|1053|1054.5|1053.3|1053.9|1052.7|88
1757932800000|2025-09-15 10:40:00|1054|1052.8|1054.2|1053|1054.2|1053|1053.9|1052.7|16
1757933100000|2025-09-15 10:45:00|1054|1052.8|1053.9|1052.7|1054.1|1052.9|1053.8|1052.6|26
1757933400000|2025-09-15 10:50:00|1054.2|1053|1054.2|1053|1054.2|1053|1053.9|1052.7|38
1757933700000|2025-09-15 10:55:00|1054.4|1053.2|1054.2|1053|1054.5|1053.3|1054.1|1052.9|33
1757934000000|2025-09-15 11:00:00|1054|1052.8|1053.3|1052.1|1054|1052.8|1053.2|1052|80
1757934300000|2025-09-15 11:05:00|1053.4|1052.2|1053.6|1052.4|1053.9|1052.7|1053.3|1052.1|96
1757934600000|2025-09-15 11:10:00|1053.5|1052.3|1053.7|1052.5|1054.2|1053|1053.5|1052.3|37
1757934900000|2025-09-15 11:15:00|1053.6|1052.4|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|98
1757935200000|2025-09-15 11:20:00|1053.6|1052.4|1053.7|1052.5|1054|1052.8|1053.5|1052.3|28
1757935500000|2025-09-15 11:25:00|1053.8|1052.6|1054.7|1053.5|1054.7|1053.5|1053.7|1052.5|119
1757935800000|2025-09-15 11:30:00|1054.6|1053.4|1054.5|1053.3|1054.7|1053.5|1054|1052.8|49
1757936100000|2025-09-15 11:35:00|1054.6|1053.4|1054.2|1053|1054.6|1053.4|1054.1|1052.9|104
1757936400000|2025-09-15 11:40:00|1054.3|1053.1|1054.6|1053.4|1054.7|1053.5|1054.2|1053|125
1757936700000|2025-09-15 11:45:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1053.9|1052.7|39
1757937000000|2025-09-15 11:50:00|1054.2|1053|1054.2|1053|1054.4|1053.2|1054.2|1053|76
1757937300000|2025-09-15 11:55:00|1054.4|1053.2|1054|1052.8|1054.7|1053.5|1053.9|1052.7|43
1757937600000|2025-09-15 12:00:00|1053.9|1052.7|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|211
1757937900000|2025-09-15 12:05:00|1053.8|1052.6|1054.7|1053.5|1054.7|1053.5|1053.7|1052.5|438
1757938200000|2025-09-15 12:10:00|1054.8|1053.6|1053.9|1052.7|1054.8|1053.6|1053.9|1052.7|220
1757938500000|2025-09-15 12:15:00|1053.8|1052.6|1055.9|1054.7|1056|1054.8|1053.7|1052.5|780
1757938800000|2025-09-15 12:20:00|1056|1054.8|1057.2|1056|1057.9|1056.7|1056|1054.8|693
1757939100000|2025-09-15 12:25:00|1057.1|1055.9|1058.7|1057.5|1058.8|1057.6|1056.7|1055.5|918
1757939400000|2025-09-15 12:30:00|1059|1057.8|1060.2|1059|1060.3|1059.1|1058.8|1057.6|1040
1757939700000|2025-09-15 12:35:00|1060|1058.8|1059.3|1058.1|1060|1058.8|1059|1057.8|888
1757940000000|2025-09-15 12:40:00|1059.1|1057.9|1059.8|1058.6|1060|1058.8|1058.9|1057.7|1023
1757943000000|2025-09-15 13:30:00|1061.3|1060.1|1061.3|1060.1|1061.6|1060.4|1059.7|1058.5|3846
1757943300000|2025-09-15 13:35:00|1060.8|1059.6|1062.1|1060.9|1062.2|1061|1060.4|1059.2|1643
1757943600000|2025-09-15 13:40:00|1062.2|1061|1063.3|1062.1|1064.2|1063|1062.2|1061|2022
1757943900000|2025-09-15 13:45:00|1063.2|1062|1061.3|1060.1|1063.5|1062.3|1060.7|1059.5|1731
1757944200000|2025-09-15 13:50:00|1061.4|1060.2|1061.5|1060.3|1062|1060.8|1061|1059.8|721
1757944500000|2025-09-15 13:55:00|1061.6|1060.4|1061.5|1060.3|1061.9|1060.7|1060.4|1059.2|1144
1757944800000|2025-09-15 14:00:00|1061.6|1060.4|1060.3|1059.1|1061.6|1060.4|1059.7|1058.5|948
1757945100000|2025-09-15 14:05:00|1060.4|1059.2|1061.3|1060.1|1061.6|1060.4|1060.4|1059.2|440
1757945400000|2025-09-15 14:10:00|1061.4|1060.2|1061.2|1060|1061.4|1060.2|1060.7|1059.5|317
1757945700000|2025-09-15 14:15:00|1061.3|1060.1|1061.7|1060.5|1061.9|1060.7|1061.2|1060|521
1757946000000|2025-09-15 14:20:00|1061.8|1060.6|1062.1|1060.9|1062.2|1061|1061.3|1060.1|952
1757946300000|2025-09-15 14:25:00|1062|1060.8|1062.7|1061.5|1062.9|1061.7|1062|1060.8|942
1757946600000|2025-09-15 14:30:00|1062.6|1061.4|1061.7|1060.5|1063.2|1062|1061.6|1060.4|1396
1757946900000|2025-09-15 14:35:00|1061.6|1060.4|1061.7|1060.5|1062.5|1061.3|1061.5|1060.3|1242
1757947200000|2025-09-15 14:40:00|1061.8|1060.6|1062.3|1061.1|1062.4|1061.2|1061.7|1060.5|501
1757947500000|2025-09-15 14:45:00|1062.4|1061.2|1061.6|1060.4|1062.8|1061.6|1061.6|1060.4|796
1757947800000|2025-09-15 14:50:00|1061.7|1060.5|1061.1|1059.9|1061.8|1060.6|1060.1|1058.9|850
1757948100000|2025-09-15 14:55:00|1061.3|1060.1|1061.4|1060.2|1062.4|1061.2|1061.1|1059.9|433
1757948400000|2025-09-15 15:00:00|1061.5|1060.3|1060.3|1059.1|1061.7|1060.5|1060.1|1058.9|840
1757948700000|2025-09-15 15:05:00|1060.2|1059|1059.7|1058.5|1060.4|1059.2|1058.6|1057.4|1141
1757949000000|2025-09-15 15:10:00|1059.8|1058.6|1059|1057.8|1059.8|1058.6|1058.7|1057.5|497
1757949300000|2025-09-15 15:15:00|1059.1|1057.9|1058.4|1057.2|1059.9|1058.7|1057.9|1056.7|730
1757949600000|2025-09-15 15:20:00|1058.6|1057.4|1057.4|1056.2|1058.6|1057.4|1056.8|1055.6|1480
1757949900000|2025-09-15 15:25:00|1057.5|1056.3|1056.9|1055.7|1057.9|1056.7|1056.9|1055.7|396
1757950200000|2025-09-15 15:30:00|1057|1055.8|1057.6|1056.4|1057.9|1056.7|1056.9|1055.7|1751
1757950500000|2025-09-15 15:35:00|1057.7|1056.5|1057.9|1056.7|1057.9|1056.7|1057|1055.8|337
1757950800000|2025-09-15 15:40:00|1057.8|1056.6|1057.4|1056.2|1058.1|1056.9|1057.4|1056.2|470
1757951100000|2025-09-15 15:45:00|1057.2|1056|1056.4|1055.2|1057.7|1056.5|1056.4|1055.2|780
1757951400000|2025-09-15 15:50:00|1056.5|1055.3|1056.7|1055.5|1056.9|1055.7|1056.4|1055.2|688
1757951700000|2025-09-15 15:55:00|1056.4|1055.2|1056.4|1055.2|1056.7|1055.5|1056.4|1055.2|468
1757952000000|2025-09-15 16:00:00|1056.5|1055.3|1056.7|1055.5|1057.2|1056|1056.1|1054.9|662
1757952300000|2025-09-15 16:05:00|1056.6|1055.4|1057.4|1056.2|1057.9|1056.7|1056.5|1055.3|549
1757952600000|2025-09-15 16:10:00|1057.5|1056.3|1058.1|1056.9|1058.4|1057.2|1057.5|1056.3|631
1757952900000|2025-09-15 16:15:00|1058|1056.8|1058.4|1057.2|1058.5|1057.3|1057.3|1056.1|510
1757953200000|2025-09-15 16:20:00|1058.6|1057.4|1057.8|1056.6|1058.9|1057.7|1057.8|1056.6|323
1757953500000|2025-09-15 16:25:00|1057.9|1056.7|1058.7|1057.5|1058.9|1057.7|1057.6|1056.4|324
1757953800000|2025-09-15 16:30:00|1058.6|1057.4|1058.6|1057.4|1058.9|1057.7|1058.2|1057|837
1757954100000|2025-09-15 16:35:00|1058.7|1057.5|1057.7|1056.5|1058.9|1057.7|1057.7|1056.5|464
1757954400000|2025-09-15 16:40:00|1057.6|1056.4|1057.8|1056.6|1058.2|1057|1057.3|1056.1|321
1757954700000|2025-09-15 16:45:00|1057.9|1056.7|1058.4|1057.2|1058.7|1057.5|1057.8|1056.6|294
1757955000000|2025-09-15 16:50:00|1058.3|1057.1|1057.8|1056.6|1058.4|1057.2|1057.7|1056.5|436
1757955300000|2025-09-15 16:55:00|1057.7|1056.5|1057.1|1055.9|1057.9|1056.7|1057|1055.8|506
1757955600000|2025-09-15 17:00:00|1057|1055.8|1057.4|1056.2|1057.4|1056.2|1056.9|1055.7|422
1757955900000|2025-09-15 17:05:00|1057.5|1056.3|1058|1056.8|1058|1056.8|1057.2|1056|354
1757956200000|2025-09-15 17:10:00|1057.9|1056.7|1057.5|1056.3|1058.2|1057|1057.5|1056.3|356
1757956500000|2025-09-15 17:15:00|1057.4|1056.2|1057|1055.8|1057.5|1056.3|1056.8|1055.6|212
1757956800000|2025-09-15 17:20:00|1056.9|1055.7|1056.5|1055.3|1057|1055.8|1056.5|1055.3|325
1757957100000|2025-09-15 17:25:00|1056.3|1055.1|1055.7|1054.5|1056.5|1055.3|1055.4|1054.2|609
1757957400000|2025-09-15 17:30:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.2|1054|190
1757957700000|2025-09-15 17:35:00|1055.8|1054.6|1056|1054.8|1056|1054.8|1055.5|1054.3|392
1757958000000|2025-09-15 17:40:00|1055.9|1054.7|1057|1055.8|1057|1055.8|1055.8|1054.6|487
1757958300000|2025-09-15 17:45:00|1057.1|1055.9|1056.5|1055.3|1057.5|1056.3|1056.3|1055.1|419
1757958600000|2025-09-15 17:50:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056|1054.8|405
1757958900000|2025-09-15 17:55:00|1056.6|1055.4|1056.2|1055|1056.6|1055.4|1056|1054.8|440
1757959200000|2025-09-15 18:00:00|1056.1|1054.9|1055.5|1054.3|1056.3|1055.1|1055.5|1054.3|340
1757959500000|2025-09-15 18:05:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1054.8|1053.6|786
1757959800000|2025-09-15 18:10:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1055|1053.8|1458
1757960100000|2025-09-15 18:15:00|1055.7|1054.5|1056|1054.8|1056.5|1055.3|1055.5|1054.3|1788
1757980800000|2025-09-16 00:00:00|1056.2|1055|1055.7|1054.5|1056.6|1055.4|1054.9|1053.7|455
1757981100000|2025-09-16 00:05:00|1055.6|1054.4|1057|1055.8|1057|1055.8|1055.4|1054.2|152
1757981400000|2025-09-16 00:10:00|1056.9|1055.7|1056.5|1055.3|1056.9|1055.7|1056.5|1055.3|47
1757981700000|2025-09-16 00:15:00|1056.6|1055.4|1057.1|1055.9|1057.3|1056.1|1056.6|1055.4|57
1757982000000|2025-09-16 00:20:00|1057.2|1056|1057.4|1056.2|1057.4|1056.2|1057.1|1055.9|28
1757982300000|2025-09-16 00:25:00|1057.3|1056.1|1057.6|1056.4|1057.6|1056.4|1057.3|1056.1|28
1757982600000|2025-09-16 00:30:00|1057.7|1056.5|1057.6|1056.4|1057.7|1056.5|1057.6|1056.4|51
1757982900000|2025-09-16 00:35:00|1057.7|1056.5|1057.6|1056.4|1057.8|1056.6|1057.6|1056.4|62
1757983200000|2025-09-16 00:40:00|1057.8|1056.6|1057.8|1056.6|1057.9|1056.7|1057.6|1056.4|17
1757983500000|2025-09-16 00:45:00|1057.7|1056.5|1057.6|1056.4|1057.8|1056.6|1057.6|1056.4|20
1757983800000|2025-09-16 00:50:00|1057.4|1056.2|1057.2|1056|1057.4|1056.2|1057.1|1055.9|59
1757984100000|2025-09-16 00:55:00|1057.1|1055.9|1057.3|1056.1|1057.3|1056.1|1057.1|1055.9|10
1757984400000|2025-09-16 01:00:00|1057.6|1056.4|1057.8|1056.6|1057.9|1056.7|1057.3|1056.1|63
1757984700000|2025-09-16 01:05:00|1057.7|1056.5|1057.8|1056.6|1058.1|1056.9|1057.7|1056.5|91
1757985000000|2025-09-16 01:10:00|1057.9|1056.7|1058.4|1057.2|1058.7|1057.5|1057.8|1056.6|158
1757985300000|2025-09-16 01:15:00|1058.5|1057.3|1059.4|1058.2|1059.5|1058.3|1058.5|1057.3|316
1757985600000|2025-09-16 01:20:00|1059.3|1058.1|1058.3|1057.1|1059.3|1058.1|1058.3|1057.1|215
1757985900000|2025-09-16 01:25:00|1058.4|1057.2|1058.8|1057.6|1058.9|1057.7|1058.4|1057.2|37
1757986200000|2025-09-16 01:30:00|1058.7|1057.5|1058.7|1057.5|1058.9|1057.7|1058.6|1057.4|140
1757986500000|2025-09-16 01:35:00|1058.8|1057.6|1058.6|1057.4|1058.8|1057.6|1058.1|1056.9|39
1757986800000|2025-09-16 01:40:00|1058.8|1057.6|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|106
1757987100000|2025-09-16 01:45:00|1058.9|1057.7|1059.1|1057.9|1059.5|1058.3|1058.8|1057.6|163
1757987400000|2025-09-16 01:50:00|1059|1057.8|1059.3|1058.1|1059.7|1058.5|1058.9|1057.7|93
1757987700000|2025-09-16 01:55:00|1059.2|1058|1058.8|1057.6|1059.2|1058|1058.7|1057.5|82
1757988000000|2025-09-16 02:00:00|1059|1057.8|1059|1057.8|1059|1057.8|1058.9|1057.7|9
1757988300000|2025-09-16 02:05:00|1058.9|1057.7|1058.8|1057.6|1059|1057.8|1058.8|1057.6|12
1757988600000|2025-09-16 02:10:00|1058.7|1057.5|1058.5|1057.3|1058.8|1057.6|1058.3|1057.1|93
1757988900000|2025-09-16 02:15:00|1058.3|1057.1|1057.9|1056.7|1058.3|1057.1|1057.9|1056.7|40
1757989200000|2025-09-16 02:20:00|1058|1056.8|1057.8|1056.6|1058|1056.8|1057.8|1056.6|11
1757989500000|2025-09-16 02:25:00|1058|1056.8|1057.4|1056.2|1058|1056.8|1057.3|1056.1|139
1757989800000|2025-09-16 02:30:00|1057.5|1056.3|1057.2|1056|1057.9|1056.7|1056.9|1055.7|262
1757990100000|2025-09-16 02:35:00|1057.1|1055.9|1056.3|1055.1|1057.3|1056.1|1055.9|1054.7|398
1757990400000|2025-09-16 02:40:00|1055.9|1054.7|1055.9|1054.7|1056|1054.8|1055.8|1054.6|127
1757990700000|2025-09-16 02:45:00|1055.8|1054.6|1056|1054.8|1056|1054.8|1055.8|1054.6|133
1757991000000|2025-09-16 02:50:00|||||||||130
1757991300000|2025-09-16 02:55:00|1055.8|1054.6|1055.7|1054.5|1055.8|1054.6|1055.7|1054.5|12
1757991600000|2025-09-16 03:00:00|1055.8|1054.6|1056|1054.8|1056|1054.8|1055.4|1054.2|55
1757991900000|2025-09-16 03:05:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.8|1054.6|11
1757992200000|2025-09-16 03:10:00|1055.7|1054.5|1055.7|1054.5|1055.9|1054.7|1055.7|1054.5|17
1757992500000|2025-09-16 03:15:00|1055.6|1054.4|1055.8|1054.6|1055.8|1054.6|1055.5|1054.3|170
1757992800000|2025-09-16 03:20:00|1055.9|1054.7|1055.8|1054.6|1056|1054.8|1055.8|1054.6|44
1757993100000|2025-09-16 03:25:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.9|1054.7|41
1757993400000|2025-09-16 03:30:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.8|1054.6|74
1757993700000|2025-09-16 03:35:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.9|1054.7|5
1757994000000|2025-09-16 03:40:00|||||||||7
1757994300000|2025-09-16 03:45:00|1055.9|1054.7|1055.8|1054.6|1056|1054.8|1055.8|1054.6|21
1757994600000|2025-09-16 03:50:00|1055.7|1054.5|1055.5|1054.3|1055.7|1054.5|1055.5|1054.3|10
1757994900000|2025-09-16 03:55:00|1055.6|1054.4|1055.7|1054.5|1055.7|1054.5|1055.5|1054.3|3
1757995200000|2025-09-16 04:00:00|1055.8|1054.6|1055.5|1054.3|1055.8|1054.6|1055.5|1054.3|1
1757995500000|2025-09-16 04:05:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|0
1757995800000|2025-09-16 04:10:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|5
1757996100000|2025-09-16 04:15:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|3
1757996400000|2025-09-16 04:20:00|1055.6|1054.4|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|8
1757996700000|2025-09-16 04:25:00|1055.6|1054.4|1055.6|1054.4|1055.6|1054.4|1055.5|1054.3|5
1757997000000|2025-09-16 04:30:00|1055.5|1054.3|1055.6|1054.4|1055.7|1054.5|1055.5|1054.3|9
1757997300000|2025-09-16 04:35:00|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|0
1757997600000|2025-09-16 04:40:00|||||||||4
1757997900000|2025-09-16 04:45:00|1055.7|1054.5|1055.7|1054.5|1055.8|1054.6|1055.5|1054.3|10
1757998200000|2025-09-16 04:50:00|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|1055.7|1054.5|1
1757998800000|2025-09-16 05:00:00|1055.7|1054.5|1055.8|1054.6|1055.8|1054.6|1055.7|1054.5|0
1757999100000|2025-09-16 05:05:00|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|4
1757999400000|2025-09-16 05:10:00|1055.8|1054.6|1055.7|1054.5|1055.8|1054.6|1055.7|1054.5|1
1757999700000|2025-09-16 05:15:00|1055.8|1054.6|1055.5|1054.3|1055.8|1054.6|1055.5|1054.3|5
1758000000000|2025-09-16 05:20:00|1055.4|1054.2|1055.5|1054.3|1055.5|1054.3|1055.4|1054.2|8
1758000300000|2025-09-16 05:25:00|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|1055.5|1054.3|3
1758000600000|2025-09-16 05:30:00|1055.5|1054.3|1055.4|1054.2|1055.8|1054.6|1055.3|1054.1|47
1758000900000|2025-09-16 05:35:00|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|1055.2|1054|36
1758001200000|2025-09-16 05:40:00|1055.4|1054.2|1055.5|1054.3|1055.7|1054.5|1055.4|1054.2|8
1758001500000|2025-09-16 05:45:00|1055.4|1054.2|1055.3|1054.1|1055.4|1054.2|1055.3|1054.1|4
1758001800000|2025-09-16 05:50:00|1055.4|1054.2|1055.8|1054.6|1055.9|1054.7|1055.4|1054.2|24
1758002100000|2025-09-16 05:55:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.9|1054.7|76
1758002400000|2025-09-16 06:00:00|1056.3|1055.1|1056.7|1055.5|1056.8|1055.6|1056.3|1055.1|125
1758002700000|2025-09-16 06:05:00|1056.8|1055.6|1057.1|1055.9|1057.3|1056.1|1056.7|1055.5|137
1758003000000|2025-09-16 06:10:00|1057.2|1056|1057.2|1056|1057.4|1056.2|1057|1055.8|112
1758003300000|2025-09-16 06:15:00|1057.3|1056.1|1057.4|1056.2|1057.5|1056.3|1057.2|1056|85
1758003600000|2025-09-16 06:20:00|1057.3|1056.1|1057.1|1055.9|1057.4|1056.2|1057.1|1055.9|30
1758003900000|2025-09-16 06:25:00|1057.2|1056|1057.3|1056.1|1057.3|1056.1|1057.1|1055.9|6
1758004200000|2025-09-16 06:30:00|1057.2|1056|1056.7|1055.5|1057.2|1056|1056.5|1055.3|114
1758004500000|2025-09-16 06:35:00|1056.8|1055.6|1057|1055.8|1057.1|1055.9|1056.8|1055.6|17
1758004800000|2025-09-16 06:40:00|1056.9|1055.7|1057|1055.8|1057.3|1056.1|1056.8|1055.6|92
1758005100000|2025-09-16 06:45:00|1057.2|1056|1057|1055.8|1057.5|1056.3|1057|1055.8|144
1758005400000|2025-09-16 06:50:00|1056.9|1055.7|1057.2|1056|1057.3|1056.1|1056.8|1055.6|84
1758005700000|2025-09-16 06:55:00|1057|1055.8|1057|1055.8|1057.2|1056|1056.8|1055.6|33
1758006000000|2025-09-16 07:00:00|1057.2|1056|1058.3|1057.1|1058.5|1057.3|1057.2|1056|123
1758006300000|2025-09-16 07:05:00|1058.4|1057.2|1058|1056.8|1058.4|1057.2|1058|1056.8|30
1758006600000|2025-09-16 07:10:00|1058.2|1057|1058|1056.8|1058.3|1057.1|1058|1056.8|22
1758006900000|2025-09-16 07:15:00|1058.2|1057|1058|1056.8|1058.2|1057|1057.9|1056.7|518
1758007200000|2025-09-16 07:20:00|1058.1|1056.9|1058.2|1057|1058.5|1057.3|1058.1|1056.9|58
1758007500000|2025-09-16 07:25:00|1058.1|1056.9|1058.7|1057.5|1058.7|1057.5|1058.1|1056.9|38
1758007800000|2025-09-16 07:30:00|1058.9|1057.7|1058.7|1057.5|1059|1057.8|1058.5|1057.3|40
1758008100000|2025-09-16 07:35:00|1058.6|1057.4|1058.5|1057.3|1058.7|1057.5|1058.5|1057.3|7
1758008400000|2025-09-16 07:40:00|1058.4|1057.2|1058.4|1057.2|1058.4|1057.2|1057.8|1056.6|108
1758008700000|2025-09-16 07:45:00|1058.3|1057.1|1058|1056.8|1058.3|1057.1|1057.9|1056.7|104
1758009000000|2025-09-16 07:50:00|1058.1|1056.9|1058.3|1057.1|1058.5|1057.3|1057.9|1056.7|58
1758009300000|2025-09-16 07:55:00|1058.1|1056.9|1057.8|1056.6|1058.1|1056.9|1057.7|1056.5|43
1758009600000|2025-09-16 08:00:00|1057.9|1056.7|1057.8|1056.6|1058.2|1057|1057.8|1056.6|54
1758009900000|2025-09-16 08:05:00|1057.5|1056.3|1057.9|1056.7|1058.2|1057|1057.3|1056.1|61
1758010200000|2025-09-16 08:10:00|1058|1056.8|1057.9|1056.7|1058|1056.8|1057.8|1056.6|23
1758010500000|2025-09-16 08:15:00|1058|1056.8|1058|1056.8|1058.2|1057|1058|1056.8|28
1758010800000|2025-09-16 08:20:00|1058.1|1056.9|1058.5|1057.3|1058.5|1057.3|1058|1056.8|57
1758011100000|2025-09-16 08:25:00|1058.6|1057.4|1059|1057.8|1059|1057.8|1058.3|1057.1|173
1758011400000|2025-09-16 08:30:00|1059.1|1057.9|1058.6|1057.4|1059.2|1058|1058.5|1057.3|62
1758011700000|2025-09-16 08:35:00|1058.7|1057.5|1058.4|1057.2|1059|1057.8|1058.4|1057.2|39
1758012000000|2025-09-16 08:40:00|1058.3|1057.1|1058.5|1057.3|1058.6|1057.4|1058.3|1057.1|29
1758012300000|2025-09-16 08:45:00|1058.6|1057.4|1058.6|1057.4|1058.8|1057.6|1058.6|1057.4|11
1758012600000|2025-09-16 08:50:00|1058.7|1057.5|1058.6|1057.4|1058.8|1057.6|1058.5|1057.3|16
1758012900000|2025-09-16 08:55:00|1058.4|1057.2|1058.3|1057.1|1058.6|1057.4|1058.3|1057.1|28
1758013200000|2025-09-16 09:00:00|1058.2|1057|1058.1|1056.9|1058.2|1057|1057.8|1056.6|57
1758013500000|2025-09-16 09:05:00|1058.3|1057.1|1058.4|1057.2|1058.4|1057.2|1058.1|1056.9|13
1758013800000|2025-09-16 09:10:00|1058.6|1057.4|1058.9|1057.7|1059.1|1057.9|1058.6|1057.4|18
1758014100000|2025-09-16 09:15:00|1058.8|1057.6|1058.8|1057.6|1059|1057.8|1058.8|1057.6|5
1758014400000|2025-09-16 09:20:00|1059|1057.8|1058.6|1057.4|1059.2|1058|1058.6|1057.4|58
1758014700000|2025-09-16 09:25:00|1058.3|1057.1|1058.8|1057.6|1058.8|1057.6|1058.1|1056.9|24
1758015000000|2025-09-16 09:30:00|1058.9|1057.7|1058.8|1057.6|1059|1057.8|1058.8|1057.6|11
1758015300000|2025-09-16 09:35:00|1058.9|1057.7|1059.1|1057.9|1059.1|1057.9|1058.9|1057.7|14
1758015600000|2025-09-16 09:40:00|1059.2|1058|1059.5|1058.3|1059.6|1058.4|1059.1|1057.9|138
1758015900000|2025-09-16 09:45:00|1059.4|1058.2|1059.6|1058.4|1059.7|1058.5|1059.3|1058.1|95
1758016200000|2025-09-16 09:50:00|1059.5|1058.3|1059.7|1058.5|1059.7|1058.5|1059.5|1058.3|19
1758016500000|2025-09-16 09:55:00|1059.5|1058.3|1059.1|1057.9|1059.5|1058.3|1059.1|1057.9|507
1758016800000|2025-09-16 10:00:00|1059|1057.8|1059.4|1058.2|1059.5|1058.3|1058.8|1057.6|154
1758017100000|2025-09-16 10:05:00|1059.5|1058.3|1059.1|1057.9|1059.6|1058.4|1059|1057.8|64
1758017400000|2025-09-16 10:10:00|1059.2|1058|1059.3|1058.1|1059.3|1058.1|1059.1|1057.9|39
1758017700000|2025-09-16 10:15:00|1059.2|1058|1059.6|1058.4|1059.7|1058.5|1059.2|1058|36
1758018000000|2025-09-16 10:20:00|1059.4|1058.2|1059.3|1058.1|1059.4|1058.2|1059.1|1057.9|57
1758018300000|2025-09-16 10:25:00|1059.4|1058.2|1059.7|1058.5|1059.7|1058.5|1059|1057.8|34
1758018600000|2025-09-16 10:30:00|1060|1058.8|1059.9|1058.7|1060|1058.8|1059.6|1058.4|57
1758018900000|2025-09-16 10:35:00|1060|1058.8|1059.5|1058.3|1060.1|1058.9|1059.3|1058.1|40
1758019200000|2025-09-16 10:40:00|1059.4|1058.2|1060|1058.8|1060|1058.8|1059.3|1058.1|79
1758019500000|2025-09-16 10:45:00|1060.1|1058.9|1060.1|1058.9|1060.1|1058.9|1059.8|1058.6|73
1758019800000|2025-09-16 10:50:00|1060.2|1059|1060.6|1059.4|1060.6|1059.4|1060.2|1059|45
1758020100000|2025-09-16 10:55:00|1060.4|1059.2|1061.1|1059.9|1061.1|1059.9|1060.4|1059.2|485
1758020400000|2025-09-16 11:00:00|1061.2|1060|1061.1|1059.9|1061.6|1060.4|1061.1|1059.9|154
1758020700000|2025-09-16 11:05:00|1060.8|1059.6|1060.8|1059.6|1061.3|1060.1|1060.8|1059.6|207
1758021000000|2025-09-16 11:10:00|1060.9|1059.7|1061.5|1060.3|1062.1|1060.9|1060.9|1059.7|422
1758021300000|2025-09-16 11:15:00|1061.6|1060.4|1061.7|1060.5|1062.1|1060.9|1061.6|1060.4|68
1758021600000|2025-09-16 11:20:00|1061.8|1060.6|1061.9|1060.7|1061.9|1060.7|1061.5|1060.3|50
1758021900000|2025-09-16 11:25:00|1062|1060.8|1062.4|1061.2|1062.4|1061.2|1061.9|1060.7|179
1758022200000|2025-09-16 11:30:00|1062.3|1061.1|1062.2|1061|1062.4|1061.2|1062|1060.8|104
1758022500000|2025-09-16 11:35:00|1062.4|1061.2|1062.2|1061|1062.7|1061.5|1062.1|1060.9|150
1758022800000|2025-09-16 11:40:00|1062.1|1060.9|1061.7|1060.5|1062.2|1061|1061.7|1060.5|95
1758023100000|2025-09-16 11:45:00|1061.8|1060.6|1061.8|1060.6|1062.2|1061|1061.7|1060.5|145
1758023400000|2025-09-16 11:50:00|1061.9|1060.7|1061.6|1060.4|1062|1060.8|1061.6|1060.4|92
1758023700000|2025-09-16 11:55:00|1061.7|1060.5|1061.9|1060.7|1062.2|1061|1061.4|1060.2|84
1758024000000|2025-09-16 12:00:00|1062|1060.8|1062|1060.8|1062|1060.8|1061.6|1060.4|59
1758024300000|2025-09-16 12:05:00|1062.2|1061|1063|1061.8|1063|1061.8|1062.1|1060.9|267
1758024600000|2025-09-16 12:10:00|1063.1|1061.9|1062.8|1061.6|1063.1|1061.9|1062.7|1061.5|260
1758024900000|2025-09-16 12:15:00|1062.9|1061.7|1063.1|1061.9|1063.2|1062|1062.8|1061.6|115
1758025200000|2025-09-16 12:20:00|1063|1061.8|1062.9|1061.7|1063.1|1061.9|1062.7|1061.5|361
1758025500000|2025-09-16 12:25:00|1063|1061.8|1063|1061.8|1063.2|1062|1062.8|1061.6|471
1758025800000|2025-09-16 12:30:00|1062.9|1061.7|1063.1|1061.9|1063.1|1061.9|1062.2|1061|677
1758026100000|2025-09-16 12:35:00|1063|1061.8|1063.1|1061.9|1063.2|1062|1062.7|1061.5|450
1758026400000|2025-09-16 12:40:00|1063|1061.8|1062.4|1061.2|1063|1061.8|1062.2|1061|330
1758029400000|2025-09-16 13:30:00|1064.1|1062.9|1064.9|1063.7|1065.7|1064.5|1062.3|1061.1|4266
1758029700000|2025-09-16 13:35:00|1064.8|1063.6|1064.1|1062.9|1065.1|1063.9|1063.7|1062.5|1270
1758030000000|2025-09-16 13:40:00|1064.2|1063|1062.1|1060.9|1064.7|1063.5|1061.5|1060.3|2915
1758030300000|2025-09-16 13:45:00|1062.2|1061|1062.2|1061|1062.9|1061.7|1061.3|1060.1|1110
1758030600000|2025-09-16 13:50:00|1062.3|1061.1|1061|1059.8|1062.3|1061.1|1060.5|1059.3|1447
1758030900000|2025-09-16 13:55:00|1060.7|1059.5|1061.1|1059.9|1061.3|1060.1|1060.7|1059.5|907
1758031200000|2025-09-16 14:00:00|1061.3|1060.1|1062.3|1061.1|1062.5|1061.3|1061.3|1060.1|449
1758031500000|2025-09-16 14:05:00|1062.1|1060.9|1061.6|1060.4|1062.2|1061|1061|1059.8|596
1758031800000|2025-09-16 14:10:00|1061.5|1060.3|1061.6|1060.4|1062.5|1061.3|1061.3|1060.1|649
1758032100000|2025-09-16 14:15:00|1061.8|1060.6|1061.8|1060.6|1062.3|1061.1|1061.1|1059.9|642
1758032400000|2025-09-16 14:20:00|1061.6|1060.4|1061.3|1060.1|1061.8|1060.6|1060.6|1059.4|669
1758032700000|2025-09-16 14:25:00|1061.5|1060.3|1060.7|1059.5|1061.5|1060.3|1060.3|1059.1|422
1758033000000|2025-09-16 14:30:00|1060.8|1059.6|1060.8|1059.6|1061.8|1060.6|1060.1|1058.9|747
1758033300000|2025-09-16 14:35:00|1060.7|1059.5|1061.3|1060.1|1061.6|1060.4|1060.6|1059.4|680
1758033600000|2025-09-16 14:40:00|1061.5|1060.3|1061|1059.8|1061.6|1060.4|1060.7|1059.5|595
1758033900000|2025-09-16 14:45:00|1060.9|1059.7|1060.9|1059.7|1061.3|1060.1|1060.4|1059.2|231
1758034200000|2025-09-16 14:50:00|1061|1059.8|1060.2|1059|1061|1059.8|1059.8|1058.6|543
1758034500000|2025-09-16 14:55:00|1060.1|1058.9|1060|1058.8|1060.3|1059.1|1059.8|1058.6|2341
1758034800000|2025-09-16 15:00:00|1060.2|1059|1060|1058.8|1060.7|1059.5|1059.6|1058.4|1492
1758035100000|2025-09-16 15:05:00|1060.2|1059|1060.3|1059.1|1060.8|1059.6|1060.2|1059|599
1758035400000|2025-09-16 15:10:00|1060.4|1059.2|1061.4|1060.2|1061.5|1060.3|1060.3|1059.1|508
1758035700000|2025-09-16 15:15:00|1061.5|1060.3|1062.3|1061.1|1062.5|1061.3|1061.2|1060|787
1758036000000|2025-09-16 15:20:00|1062.4|1061.2|1061.6|1060.4|1062.4|1061.2|1061.5|1060.3|823
1758036300000|2025-09-16 15:25:00|1061.7|1060.5|1062.2|1061|1062.5|1061.3|1061.5|1060.3|541
1758036600000|2025-09-16 15:30:00|1062.3|1061.1|1061.9|1060.7|1063.6|1062.4|1061.9|1060.7|1213
1758036900000|2025-09-16 15:35:00|1062|1060.8|1061.8|1060.6|1062.2|1061|1061.5|1060.3|358
1758037200000|2025-09-16 15:40:00|1061.7|1060.5|1062.2|1061|1062.2|1061|1061.3|1060.1|525
1758037500000|2025-09-16 15:45:00|1062.1|1060.9|1062.4|1061.2|1062.7|1061.5|1062|1060.8|311
1758037800000|2025-09-16 15:50:00|1062.6|1061.4|1063.2|1062|1063.2|1062|1062.3|1061.1|419
1758038100000|2025-09-16 15:55:00|1063.1|1061.9|1063.8|1062.6|1063.9|1062.7|1062.9|1061.7|715
1758038400000|2025-09-16 16:00:00|1063.9|1062.7|1063.7|1062.5|1064|1062.8|1063.6|1062.4|307
1758038700000|2025-09-16 16:05:00|1063.6|1062.4|1063.2|1062|1063.9|1062.7|1063.2|1062|605
1758039000000|2025-09-16 16:10:00|1063.3|1062.1|1062.4|1061.2|1063.4|1062.2|1062.3|1061.1|469
1758039300000|2025-09-16 16:15:00|1062.3|1061.1|1063.6|1062.4|1063.7|1062.5|1062.3|1061.1|472
1758039600000|2025-09-16 16:20:00|1063.4|1062.2|1063.7|1062.5|1063.8|1062.6|1063.3|1062.1|353
1758039900000|2025-09-16 16:25:00|1063.6|1062.4|1063.8|1062.6|1064.2|1063|1063.6|1062.4|489
1758040200000|2025-09-16 16:30:00|1063.7|1062.5|1063.9|1062.7|1064.1|1062.9|1063.7|1062.5|334
1758040500000|2025-09-16 16:35:00|1063.8|1062.6|1063.9|1062.7|1063.9|1062.7|1063.6|1062.4|239
1758040800000|2025-09-16 16:40:00|1063.8|1062.6|1063.8|1062.6|1063.9|1062.7|1063.7|1062.5|370
1758041100000|2025-09-16 16:45:00|1063.9|1062.7|1063.6|1062.4|1064.2|1063|1063.4|1062.2|623
1758041400000|2025-09-16 16:50:00|1063.7|1062.5|1063.4|1062.2|1063.9|1062.7|1063.4|1062.2|471
1758041700000|2025-09-16 16:55:00|1063.3|1062.1|1063.6|1062.4|1063.9|1062.7|1062.7|1061.5|1160
1758042000000|2025-09-16 17:00:00|1063.5|1062.3|1063.2|1062|1063.8|1062.6|1062.9|1061.7|353
1758042300000|2025-09-16 17:05:00|1063.1|1061.9|1062.7|1061.5|1063.4|1062.2|1062.7|1061.5|264
1758042600000|2025-09-16 17:10:00|1062.9|1061.7|1063.4|1062.2|1063.4|1062.2|1062.9|1061.7|342
1758042900000|2025-09-16 17:15:00|1063.3|1062.1|1063.6|1062.4|1064.2|1063|1063.2|1062|517
1758043200000|2025-09-16 17:20:00|1063.7|1062.5|1063.4|1062.2|1063.8|1062.6|1063.4|1062.2|375
1758043500000|2025-09-16 17:25:00|1063.2|1062|1063.4|1062.2|1063.4|1062.2|1062.8|1061.6|576
1758043800000|2025-09-16 17:30:00|1063.2|1062|1063.2|1062|1063.6|1062.4|1062.9|1061.7|303
1758044100000|2025-09-16 17:35:00|1063.4|1062.2|1064.4|1063.2|1064.4|1063.2|1063.4|1062.2|623
1758044400000|2025-09-16 17:40:00|1064.3|1063.1|1065.4|1064.2|1065.7|1064.5|1064.3|1063.1|1401
1758044700000|2025-09-16 17:45:00|1065.5|1064.3|1064.4|1063.2|1065.7|1064.5|1063.9|1062.7|945
1758045000000|2025-09-16 17:50:00|1064.6|1063.4|1064.4|1063.2|1064.8|1063.6|1063.9|1062.7|832
1758045300000|2025-09-16 17:55:00|1064.5|1063.3|1064|1062.8|1064.7|1063.5|1063.9|1062.7|423
1758045600000|2025-09-16 18:00:00|1063.9|1062.7|1062.9|1061.7|1064.7|1063.5|1062.9|1061.7|990
1758045900000|2025-09-16 18:05:00|1062.8|1061.6|1063.2|1062|1063.2|1062|1061.8|1060.6|2428
1758046200000|2025-09-16 18:10:00|1063.3|1062.1|1062.9|1061.7|1064.2|1063|1062.8|1061.6|2574
1758046500000|2025-09-16 18:15:00|1062.8|1061.6|1062.4|1061.2|1062.8|1061.6|1061.8|1060.6|2104
1758067200000|2025-09-17 00:00:00|1062.8|1061.6|1063.9|1062.7|1064.4|1063.2|1062.1|1060.9|638
1758067500000|2025-09-17 00:05:00|1063.8|1062.6|1063.9|1062.7|1064.1|1062.9|1063.5|1062.3|100
1758067800000|2025-09-17 00:10:00|1064|1062.8|1064.7|1063.5|1064.7|1063.5|1063.9|1062.7|93
1758068100000|2025-09-17 00:15:00|1064.8|1063.6|1064.9|1063.7|1064.9|1063.7|1064.7|1063.5|47
1758068400000|2025-09-17 00:20:00|1064.8|1063.6|1064.9|1063.7|1064.9|1063.7|1064.8|1063.6|21
1758068700000|2025-09-17 00:25:00|||||||||24
1758069000000|2025-09-17 00:30:00|1065|1063.8|1065|1063.8|1065.2|1064|1065|1063.8|84
1758069300000|2025-09-17 00:35:00|1065.1|1063.9|1064.7|1063.5|1065.1|1063.9|1064.6|1063.4|52
1758069600000|2025-09-17 00:40:00|1064.5|1063.3|1064.7|1063.5|1064.7|1063.5|1064.5|1063.3|26
1758069900000|2025-09-17 00:45:00|1064.5|1063.3|1064.5|1063.3|1064.6|1063.4|1064.4|1063.2|24
1758070200000|2025-09-17 00:50:00|1064.4|1063.2|1064.7|1063.5|1064.8|1063.6|1064.4|1063.2|32
1758070500000|2025-09-17 00:55:00|1064.8|1063.6|1064.7|1063.5|1064.9|1063.7|1064.7|1063.5|28
1758070800000|2025-09-17 01:00:00|1064.6|1063.4|1064.9|1063.7|1065.3|1064.1|1064.5|1063.3|121
1758071100000|2025-09-17 01:05:00|1065|1063.8|1065.1|1063.9|1065.2|1064|1064.8|1063.6|71
1758071400000|2025-09-17 01:10:00|1065|1063.8|1065.6|1064.4|1065.6|1064.4|1065|1063.8|16
1758071700000|2025-09-17 01:15:00|1065.5|1064.3|1064.9|1063.7|1065.5|1064.3|1064.7|1063.5|169
1758072000000|2025-09-17 01:20:00|1064.8|1063.6|1062.8|1061.6|1064.8|1063.6|1062.3|1061.1|274
1758072300000|2025-09-17 01:25:00|1062.7|1061.5|1061.6|1060.4|1062.8|1061.6|1061.6|1060.4|185
1758072600000|2025-09-17 01:30:00|1061.5|1060.3|1061.5|1060.3|1062.1|1060.9|1061.2|1060|312
1758072900000|2025-09-17 01:35:00|1061.6|1060.4|1061.8|1060.6|1062.2|1061|1061.6|1060.4|32
1758073200000|2025-09-17 01:40:00|1061.7|1060.5|1061.7|1060.5|1061.8|1060.6|1061.4|1060.2|46
1758073500000|2025-09-17 01:45:00|1061.8|1060.6|1061.8|1060.6|1062.1|1060.9|1061.4|1060.2|128
1758073800000|2025-09-17 01:50:00|1061.7|1060.5|1061.7|1060.5|1061.8|1060.6|1061.3|1060.1|111
1758074100000|2025-09-17 01:55:00|1061.6|1060.4|1061.3|1060.1|1061.8|1060.6|1061.2|1060|83
1758074400000|2025-09-17 02:00:00|1061.4|1060.2|1061|1059.8|1061.5|1060.3|1060.6|1059.4|133
1758074700000|2025-09-17 02:05:00|1061.1|1059.9|1060.8|1059.6|1061.3|1060.1|1060.6|1059.4|124
1758075000000|2025-09-17 02:10:00|1060.7|1059.5|1060.8|1059.6|1060.8|1059.6|1060.2|1059|159
1758075300000|2025-09-17 02:15:00|1061|1059.8|1061.1|1059.9|1061.1|1059.9|1060.8|1059.6|13
1758075600000|2025-09-17 02:20:00|1061|1059.8|1061.1|1059.9|1061.1|1059.9|1060.8|1059.6|36
1758075900000|2025-09-17 02:25:00|1061|1059.8|1061|1059.8|1061.1|1059.9|1060.9|1059.7|41
1758076200000|2025-09-17 02:30:00|1060.9|1059.7|1060.6|1059.4|1060.9|1059.7|1060.4|1059.2|46
1758076500000|2025-09-17 02:35:00|1060.7|1059.5|1060.5|1059.3|1060.8|1059.6|1060.1|1058.9|260
1758076800000|2025-09-17 02:40:00|1060.4|1059.2|1060.3|1059.1|1060.5|1059.3|1060.1|1058.9|166
1758077100000|2025-09-17 02:45:00|1060.2|1059|1060.6|1059.4|1060.7|1059.5|1059.8|1058.6|225
1758077400000|2025-09-17 02:50:00|1060.5|1059.3|1060.6|1059.4|1060.7|1059.5|1060.4|1059.2|12
1758077700000|2025-09-17 02:55:00|1060.5|1059.3|1060.5|1059.3|1060.6|1059.4|1060.3|1059.1|37
1758078000000|2025-09-17 03:00:00|1060.4|1059.2|1060.3|1059.1|1060.5|1059.3|1060|1058.8|62
1758078300000|2025-09-17 03:05:00|1060.4|1059.2|1060|1058.8|1060.4|1059.2|1059.8|1058.6|65
1758078600000|2025-09-17 03:10:00|1059.9|1058.7|1059.9|1058.7|1060|1058.8|1059.8|1058.6|74
1758078900000|2025-09-17 03:15:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.8|1058.6|67
1758079200000|2025-09-17 03:20:00|1060.1|1058.9|1060|1058.8|1060.4|1059.2|1059.9|1058.7|75
1758079500000|2025-09-17 03:25:00|1059.9|1058.7|1059.8|1058.6|1060|1058.8|1059.3|1058.1|83
1758079800000|2025-09-17 03:30:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.8|1058.6|38
1758080100000|2025-09-17 03:35:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.8|1058.6|7
1758080400000|2025-09-17 03:40:00|||||||||2
1758080700000|2025-09-17 03:45:00|1060.1|1058.9|1060|1058.8|1060.2|1059|1060|1058.8|23
1758081000000|2025-09-17 03:50:00|1059.9|1058.7|1059.8|1058.6|1059.9|1058.7|1059.5|1058.3|83
1758081300000|2025-09-17 03:55:00|1059.6|1058.4|1059.8|1058.6|1059.9|1058.7|1059.5|1058.3|141
1758081600000|2025-09-17 04:00:00|1059.7|1058.5|1059.7|1058.5|1059.8|1058.6|1059.5|1058.3|31
1758081900000|2025-09-17 04:05:00|1059.8|1058.6|1059.8|1058.6|1059.8|1058.6|1059.7|1058.5|1
1758082500000|2025-09-17 04:15:00|||||||||1
1758082800000|2025-09-17 04:20:00|1060|1058.8|1059.8|1058.6|1060|1058.8|1059.7|1058.5|6
1758083100000|2025-09-17 04:25:00|||||||||3
1758083400000|2025-09-17 04:30:00|1059.7|1058.5|1059.6|1058.4|1059.7|1058.5|1059.5|1058.3|20
1758083700000|2025-09-17 04:35:00|1059.5|1058.3|1059.3|1058.1|1059.6|1058.4|1059.3|1058.1|25
1758084000000|2025-09-17 04:40:00|1059.1|1057.9|1059.4|1058.2|1059.4|1058.2|1059.1|1057.9|21
1758084300000|2025-09-17 04:45:00|1059.5|1058.3|1059.8|1058.6|1059.9|1058.7|1059.3|1058.1|84
1758084600000|2025-09-17 04:50:00|1059.7|1058.5|1059.8|1058.6|1059.9|1058.7|1059.7|1058.5|11
1758084900000|2025-09-17 04:55:00|||||||||94
1758085200000|2025-09-17 05:00:00|1059.7|1058.5|1059.5|1058.3|1059.7|1058.5|1059.5|1058.3|15
1758085500000|2025-09-17 05:05:00|||||||||12
1758085800000|2025-09-17 05:10:00|||||||||8
1758086100000|2025-09-17 05:15:00|1059.4|1058.2|1059.4|1058.2|1059.4|1058.2|1059.4|1058.2|4
1758086400000|2025-09-17 05:20:00|1059.3|1058.1|1059.3|1058.1|1059.5|1058.3|1059.3|1058.1|60
1758086700000|2025-09-17 05:25:00|1059.2|1058|1059.3|1058.1|1059.3|1058.1|1059.2|1058|5
1758087000000|2025-09-17 05:30:00|1059.2|1058|1058.4|1057.2|1059.2|1058|1058.1|1056.9|374
1758087300000|2025-09-17 05:35:00|1058.5|1057.3|1058.4|1057.2|1058.8|1057.6|1058.4|1057.2|83
1758087600000|2025-09-17 05:40:00|1058.5|1057.3|1058.6|1057.4|1058.7|1057.5|1058.4|1057.2|183
1758087900000|2025-09-17 05:45:00|1058.5|1057.3|1058.4|1057.2|1058.8|1057.6|1058.4|1057.2|187
1758088200000|2025-09-17 05:50:00|1058.2|1057|1057.9|1056.7|1058.2|1057|1057.6|1056.4|152
1758088500000|2025-09-17 05:55:00|1058|1056.8|1058.1|1056.9|1058.2|1057|1057.9|1056.7|70
1758088800000|2025-09-17 06:00:00|1058|1056.8|1058.1|1056.9|1058.2|1057|1057.9|1056.7|88
1758089100000|2025-09-17 06:05:00|1058|1056.8|1058.1|1056.9|1058.2|1057|1057.9|1056.7|106
1758089400000|2025-09-17 06:10:00|1058.2|1057|1058.4|1057.2|1058.4|1057.2|1058.1|1056.9|104
1758089700000|2025-09-17 06:15:00|1058.2|1057|1058.4|1057.2|1058.6|1057.4|1058.2|1057|139
1758090000000|2025-09-17 06:20:00|1058.5|1057.3|1058.8|1057.6|1058.9|1057.7|1058.5|1057.3|53
1758090300000|2025-09-17 06:25:00|1058.9|1057.7|1058.8|1057.6|1058.9|1057.7|1058.6|1057.4|148
1758090600000|2025-09-17 06:30:00|1058.7|1057.5|1058.7|1057.5|1059|1057.8|1058.7|1057.5|17
1758090900000|2025-09-17 06:35:00|1058.8|1057.6|1059.3|1058.1|1059.4|1058.2|1058.8|1057.6|208
1758091200000|2025-09-17 06:40:00|1059.2|1058|1058.9|1057.7|1059.3|1058.1|1058.9|1057.7|268
1758091500000|2025-09-17 06:45:00|1059|1057.8|1058.9|1057.7|1059|1057.8|1058.9|1057.7|44
1758091800000|2025-09-17 06:50:00|1059|1057.8|1059.3|1058.1|1059.4|1058.2|1059|1057.8|91
1758092100000|2025-09-17 06:55:00|1059.2|1058|1058.9|1057.7|1059.8|1058.6|1058.9|1057.7|173
1758092400000|2025-09-17 07:00:00|1058.7|1057.5|1058.9|1057.7|1059.3|1058.1|1058.7|1057.5|186
1758092700000|2025-09-17 07:05:00|1059|1057.8|1059.3|1058.1|1059.3|1058.1|1058.9|1057.7|38
1758093000000|2025-09-17 07:10:00|1059.4|1058.2|1058.3|1057.1|1059.4|1058.2|1058.3|1057.1|523
1758093300000|2025-09-17 07:15:00|1058.2|1057|1057.7|1056.5|1058.2|1057|1057.4|1056.2|354
1758093600000|2025-09-17 07:20:00|1057.8|1056.6|1057.7|1056.5|1058.3|1057.1|1057.6|1056.4|49
1758093900000|2025-09-17 07:25:00|1057.8|1056.6|1057.9|1056.7|1058|1056.8|1057.8|1056.6|15
1758094200000|2025-09-17 07:30:00|1058|1056.8|1058.2|1057|1058.3|1057.1|1058|1056.8|30
1758094500000|2025-09-17 07:35:00|1058.3|1057.1|1057.9|1056.7|1058.5|1057.3|1057.9|1056.7|57
1758094800000|2025-09-17 07:40:00|1058|1056.8|1057.8|1056.6|1058|1056.8|1057.8|1056.6|32
1758095100000|2025-09-17 07:45:00|1057.9|1056.7|1058.1|1056.9|1058.1|1056.9|1057.8|1056.6|18
1758095400000|2025-09-17 07:50:00|1058|1056.8|1057.4|1056.2|1058|1056.8|1057.4|1056.2|46
1758095700000|2025-09-17 07:55:00|1057.2|1056|1057.1|1055.9|1057.2|1056|1057|1055.8|131
1758096000000|2025-09-17 08:00:00|1057.2|1056|1057.3|1056.1|1057.5|1056.3|1057|1055.8|84
1758096300000|2025-09-17 08:05:00|1057.4|1056.2|1057.5|1056.3|1057.6|1056.4|1057.2|1056|81
1758096600000|2025-09-17 08:10:00|1057.4|1056.2|1057.3|1056.1|1057.6|1056.4|1057.2|1056|107
1758096900000|2025-09-17 08:15:00|1057.2|1056|1057.4|1056.2|1057.4|1056.2|1057.1|1055.9|214
1758097200000|2025-09-17 08:20:00|1057.6|1056.4|1057.5|1056.3|1057.6|1056.4|1057.5|1056.3|43
1758097500000|2025-09-17 08:25:00|1057.6|1056.4|1057.5|1056.3|1057.6|1056.4|1057.3|1056.1|35
1758097800000|2025-09-17 08:30:00|1057.4|1056.2|1058.5|1057.3|1058.7|1057.5|1057.4|1056.2|185
1758098100000|2025-09-17 08:35:00|1058.4|1057.2|1058.3|1057.1|1058.4|1057.2|1057.9|1056.7|111
1758098400000|2025-09-17 08:40:00|1058.2|1057|1057.7|1056.5|1058.3|1057.1|1057.7|1056.5|55
1758098700000|2025-09-17 08:45:00|1057.8|1056.6|1058.6|1057.4|1058.7|1057.5|1057.7|1056.5|61
1758099000000|2025-09-17 08:50:00|1058.5|1057.3|1058.5|1057.3|1058.8|1057.6|1058.5|1057.3|99
1758099300000|2025-09-17 08:55:00|1058.4|1057.2|1059|1057.8|1059.1|1057.9|1058.1|1056.9|258
1758099600000|2025-09-17 09:00:00|1058.8|1057.6|1059.4|1058.2|1059.4|1058.2|1058.7|1057.5|131
1758099900000|2025-09-17 09:05:00|1059.3|1058.1|1058.7|1057.5|1059.3|1058.1|1058.6|1057.4|121
1758100200000|2025-09-17 09:10:00|1059|1057.8|1059.1|1057.9|1059.3|1058.1|1059|1057.8|100
1758100500000|2025-09-17 09:15:00|1059.2|1058|1058.9|1057.7|1059.3|1058.1|1058.9|1057.7|73
1758100800000|2025-09-17 09:20:00|1059|1057.8|1058.7|1057.5|1059|1057.8|1058.5|1057.3|49
1758101100000|2025-09-17 09:25:00|1058.8|1057.6|1059|1057.8|1059.2|1058|1058.7|1057.5|42
1758101400000|2025-09-17 09:30:00|1058.8|1057.6|1058.7|1057.5|1058.8|1057.6|1058.7|1057.5|26
1758101700000|2025-09-17 09:35:00|1058.8|1057.6|1058.5|1057.3|1058.8|1057.6|1058.5|1057.3|43
1758102000000|2025-09-17 09:40:00|1058.8|1057.6|1059|1057.8|1059|1057.8|1058.7|1057.5|130
1758102300000|2025-09-17 09:45:00|1059.2|1058|1059|1057.8|1059.2|1058|1058.8|1057.6|75
1758102600000|2025-09-17 09:50:00|1058.8|1057.6|1059.2|1058|1059.3|1058.1|1058.8|1057.6|37
1758102900000|2025-09-17 09:55:00|1059.3|1058.1|1059.5|1058.3|1060.2|1059|1059.3|1058.1|252
1758103200000|2025-09-17 10:00:00|1059.4|1058.2|1059.4|1058.2|1059.8|1058.6|1059.4|1058.2|39
1758103500000|2025-09-17 10:05:00|1059.5|1058.3|1059.8|1058.6|1059.9|1058.7|1059.4|1058.2|55
1758103800000|2025-09-17 10:10:00|1060|1058.8|1060.2|1059|1060.4|1059.2|1059.9|1058.7|75
1758104100000|2025-09-17 10:15:00|1060.1|1058.9|1060|1058.8|1060.2|1059|1059.9|1058.7|9
1758104400000|2025-09-17 10:20:00|1060.1|1058.9|1059.8|1058.6|1060.1|1058.9|1059.6|1058.4|27
1758104700000|2025-09-17 10:25:00|1059.9|1058.7|1059.4|1058.2|1060.1|1058.9|1059.4|1058.2|100
1758105000000|2025-09-17 10:30:00|1059.2|1058|1058.8|1057.6|1059.2|1058|1058.7|1057.5|62
1758105300000|2025-09-17 10:35:00|1058.9|1057.7|1059.1|1057.9|1059.2|1058|1058.6|1057.4|57
1758105600000|2025-09-17 10:40:00|1059.2|1058|1059.1|1057.9|1059.2|1058|1058.9|1057.7|22
1758105900000|2025-09-17 10:45:00|1058.9|1057.7|1058.6|1057.4|1058.9|1057.7|1058.6|1057.4|33
1758106200000|2025-09-17 10:50:00|1058.5|1057.3|1058.6|1057.4|1058.8|1057.6|1058.4|1057.2|83
1758106500000|2025-09-17 10:55:00|1058.7|1057.5|1058.9|1057.7|1058.9|1057.7|1058.6|1057.4|26
1758106800000|2025-09-17 11:00:00|1058.8|1057.6|1059.2|1058|1059.2|1058|1058.5|1057.3|75
1758107100000|2025-09-17 11:05:00|1059.1|1057.9|1058.6|1057.4|1059.1|1057.9|1058.4|1057.2|36
1758107400000|2025-09-17 11:10:00|1058.7|1057.5|1059.1|1057.9|1059.1|1057.9|1058.7|1057.5|60
1758107700000|2025-09-17 11:15:00|1059.2|1058|1059.2|1058|1059.3|1058.1|1058.7|1057.5|57
1758108000000|2025-09-17 11:20:00|1059.1|1057.9|1060|1058.8|1060.2|1059|1059|1057.8|72
1758108300000|2025-09-17 11:25:00|1060.1|1058.9|1059.6|1058.4|1060.1|1058.9|1059.5|1058.3|26
1758108600000|2025-09-17 11:30:00|1059.8|1058.6|1059.6|1058.4|1060|1058.8|1059.5|1058.3|34
1758108900000|2025-09-17 11:35:00|1059.7|1058.5|1059.7|1058.5|1060.1|1058.9|1059.6|1058.4|97
1758109200000|2025-09-17 11:40:00|1059.8|1058.6|1061.5|1060.3|1061.6|1060.4|1059.8|1058.6|294
1758109500000|2025-09-17 11:45:00|1061.4|1060.2|1061.4|1060.2|1062.1|1060.9|1061.4|1060.2|496
1758109800000|2025-09-17 11:50:00|1061.2|1060|1061.3|1060.1|1061.4|1060.2|1061.1|1059.9|124
1758110100000|2025-09-17 11:55:00|1061.4|1060.2|1061.9|1060.7|1062.5|1061.3|1061.4|1060.2|303
1758110400000|2025-09-17 12:00:00|1061.8|1060.6|1062.4|1061.2|1062.6|1061.4|1061.6|1060.4|635
1758110700000|2025-09-17 12:05:00|1062.3|1061.1|1062.4|1061.2|1062.5|1061.3|1061.8|1060.6|205
1758111000000|2025-09-17 12:10:00|1062.3|1061.1|1062.4|1061.2|1062.6|1061.4|1061.6|1060.4|110
1758111300000|2025-09-17 12:15:00|1062.5|1061.3|1063.9|1062.7|1063.9|1062.7|1062.5|1061.3|345
1758111600000|2025-09-17 12:20:00|1064|1062.8|1063.8|1062.6|1064.3|1063.1|1063.6|1062.4|254
1758111900000|2025-09-17 12:25:00|1063.9|1062.7|1063.6|1062.4|1064.1|1062.9|1063.4|1062.2|545
1758112200000|2025-09-17 12:30:00|1063.7|1062.5|1063.6|1062.4|1063.9|1062.7|1063.1|1061.9|389
1758112500000|2025-09-17 12:35:00|1063.8|1062.6|1064|1062.8|1064|1062.8|1063.5|1062.3|137
1758112800000|2025-09-17 12:40:00|1063.9|1062.7|1064.7|1063.5|1065.8|1064.6|1063.9|1062.7|732
1758115800000|2025-09-17 13:30:00|1065.3|1064.1|1064.2|1063|1066.2|1065|1063.4|1062.2|4149
1758116100000|2025-09-17 13:35:00|1064.4|1063.2|1063.7|1062.5|1065.6|1064.4|1063.4|1062.2|1296
1758116400000|2025-09-17 13:40:00|1063.8|1062.6|1062.9|1061.7|1064.1|1062.9|1061.9|1060.7|1153
1758116700000|2025-09-17 13:45:00|1062.8|1061.6|1062.6|1061.4|1063.4|1062.2|1062.4|1061.2|981
1758117000000|2025-09-17 13:50:00|1062.7|1061.5|1062.8|1061.6|1063.2|1062|1062.2|1061|1101
1758117300000|2025-09-17 13:55:00|1062.9|1061.7|1065.7|1064.5|1065.9|1064.7|1062.8|1061.6|1352
1758117600000|2025-09-17 14:00:00|1065.6|1064.4|1064.7|1063.5|1065.6|1064.4|1064.7|1063.5|1061
1758117900000|2025-09-17 14:05:00|1064.6|1063.4|1064.4|1063.2|1064.7|1063.5|1063.4|1062.2|910
1758118200000|2025-09-17 14:10:00|1064.2|1063|1064.8|1063.6|1064.9|1063.7|1064.2|1063|264
1758118500000|2025-09-17 14:15:00|1064.9|1063.7|1064.4|1063.2|1064.9|1063.7|1064.1|1062.9|846
1758118800000|2025-09-17 14:20:00|1064.5|1063.3|1064.4|1063.2|1064.9|1063.7|1064.4|1063.2|582
1758119100000|2025-09-17 14:25:00|1064.2|1063|1063.5|1062.3|1064.3|1063.1|1063.2|1062|899
1758119400000|2025-09-17 14:30:00|1063.7|1062.5|1062.9|1061.7|1063.7|1062.5|1062.9|1061.7|707
1758119700000|2025-09-17 14:35:00|1063|1061.8|1061.5|1060.3|1063|1061.8|1060.9|1059.7|921
1758120000000|2025-09-17 14:40:00|1061.4|1060.2|1061.7|1060.5|1062.7|1061.5|1061.3|1060.1|577
1758120300000|2025-09-17 14:45:00|1061.5|1060.3|1061.2|1060|1061.6|1060.4|1060.7|1059.5|441
1758120600000|2025-09-17 14:50:00|1060.9|1059.7|1060.7|1059.5|1061.7|1060.5|1060.3|1059.1|369
1758120900000|2025-09-17 14:55:00|1060.8|1059.6|1061|1059.8|1061.4|1060.2|1060.7|1059.5|489
1758121200000|2025-09-17 15:00:00|1061.2|1060|1061.1|1059.9|1062.2|1061|1060.9|1059.7|1499
1758121500000|2025-09-17 15:05:00|1061|1059.8|1059.2|1058|1061.5|1060.3|1058.9|1057.7|1641
1758121800000|2025-09-17 15:10:00|1059.3|1058.1|1059.4|1058.2|1059.8|1058.6|1059.2|1058|568
1758122100000|2025-09-17 15:15:00|1059.6|1058.4|1059.2|1058|1059.7|1058.5|1059.1|1057.9|517
1758122400000|2025-09-17 15:20:00|1059.3|1058.1|1059.6|1058.4|1059.7|1058.5|1059.2|1058|355
1758122700000|2025-09-17 15:25:00|1059.7|1058.5|1059.3|1058.1|1059.8|1058.6|1059.3|1058.1|825
1758123000000|2025-09-17 15:30:00|1059.2|1058|1058.6|1057.4|1059.2|1058|1058|1056.8|965
1758123300000|2025-09-17 15:35:00|1058.4|1057.2|1058.2|1057|1058.9|1057.7|1057.9|1056.7|673
1758123600000|2025-09-17 15:40:00|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|1057.8|1056.6|493
1758123900000|2025-09-17 15:45:00|1058|1056.8|1057.8|1056.6|1058.4|1057.2|1057.7|1056.5|673
1758124200000|2025-09-17 15:50:00|1057.9|1056.7|1057.6|1056.4|1058.2|1057|1057.3|1056.1|407
1758124500000|2025-09-17 15:55:00|1057.3|1056.1|1057.4|1056.2|1057.9|1056.7|1057.3|1056.1|1147
1758124800000|2025-09-17 16:00:00|1057.6|1056.4|1057.4|1056.2|1058|1056.8|1057.4|1056.2|510
1758125100000|2025-09-17 16:05:00|1057.5|1056.3|1057.8|1056.6|1057.8|1056.6|1057.4|1056.2|421
1758125400000|2025-09-17 16:10:00|1057.9|1056.7|1057.6|1056.4|1057.9|1056.7|1057.4|1056.2|415
1758125700000|2025-09-17 16:15:00|1057.7|1056.5|1057.6|1056.4|1058.1|1056.9|1057.4|1056.2|503
1758126000000|2025-09-17 16:20:00|1057.7|1056.5|1057.4|1056.2|1057.9|1056.7|1057.4|1056.2|578
1758126300000|2025-09-17 16:25:00|1057.3|1056.1|1057.2|1056|1057.8|1056.6|1056.9|1055.7|577
1758126600000|2025-09-17 16:30:00|1057.1|1055.9|1057.4|1056.2|1057.7|1056.5|1057.1|1055.9|518
1758126900000|2025-09-17 16:35:00|1057.3|1056.1|1057.7|1056.5|1058|1056.8|1057.2|1056|468
1758127200000|2025-09-17 16:40:00|1057.6|1056.4|1057.3|1056.1|1057.6|1056.4|1057.1|1055.9|351
1758127500000|2025-09-17 16:45:00|1057.2|1056|1057.2|1056|1057.4|1056.2|1057.1|1055.9|454
1758127800000|2025-09-17 16:50:00|1057.3|1056.1|1057.2|1056|1057.4|1056.2|1057.2|1056|909
1758128100000|2025-09-17 16:55:00|1057.1|1055.9|1056.8|1055.6|1057.2|1056|1056.7|1055.5|568
1758128400000|2025-09-17 17:00:00|1056.9|1055.7|1057|1055.8|1057.3|1056.1|1056.9|1055.7|174
1758128700000|2025-09-17 17:05:00|1056.9|1055.7|1056.6|1055.4|1056.9|1055.7|1056.6|1055.4|365
1758129000000|2025-09-17 17:10:00|1056.5|1055.3|1056.1|1054.9|1056.6|1055.4|1055.9|1054.7|532
1758129300000|2025-09-17 17:15:00|1056.2|1055|1055.9|1054.7|1056.4|1055.2|1055.8|1054.6|293
1758129600000|2025-09-17 17:20:00|1056.1|1054.9|1056.1|1054.9|1056.3|1055.1|1055.9|1054.7|380
1758129900000|2025-09-17 17:25:00|1056|1054.8|1056.1|1054.9|1056.1|1054.9|1055.9|1054.7|586
1758130200000|2025-09-17 17:30:00|1056.2|1055|1056.1|1054.9|1056.3|1055.1|1056.1|1054.9|387
1758130500000|2025-09-17 17:35:00|1056.2|1055|1056.2|1055|1056.3|1055.1|1056.1|1054.9|266
1758130800000|2025-09-17 17:40:00|1056.1|1054.9|1056.1|1054.9|1056.3|1055.1|1056.1|1054.9|811
1758131100000|2025-09-17 17:45:00|1056.2|1055|1056.4|1055.2|1056.4|1055.2|1056.2|1055|388
1758131400000|2025-09-17 17:50:00|1056.5|1055.3|1056.9|1055.7|1057.1|1055.9|1056.5|1055.3|874
1758131700000|2025-09-17 17:55:00|1056.8|1055.6|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|718
1758132000000|2025-09-17 18:00:00|1056.3|1055.1|1057.4|1056.2|1057.4|1056.2|1056.3|1055.1|1100
1758132300000|2025-09-17 18:05:00|1057.5|1056.3|1057.1|1055.9|1057.6|1056.4|1057.1|1055.9|769
1758132600000|2025-09-17 18:10:00|1056.9|1055.7|1057.2|1056|1057.4|1056.2|1056.7|1055.5|2147
1758132900000|2025-09-17 18:15:00|1056.9|1055.7|1057.5|1056.3|1057.7|1056.5|1056.9|1055.7|1865
1758153600000|2025-09-18 00:00:00|1057.8|1056.6|1055.9|1054.7|1058.1|1056.9|1054.9|1053.7|563
1758153900000|2025-09-18 00:05:00|1055.8|1054.6|1055.6|1054.4|1055.9|1054.7|1055.1|1053.9|75
1758154200000|2025-09-18 00:10:00|1055.5|1054.3|1055.4|1054.2|1055.6|1054.4|1055.4|1054.2|28
1758154500000|2025-09-18 00:15:00|1055.2|1054|1055.1|1053.9|1055.3|1054.1|1054.9|1053.7|169
1758154800000|2025-09-18 00:20:00|1055.3|1054.1|1054.9|1053.7|1055.4|1054.2|1054.9|1053.7|104
1758155100000|2025-09-18 00:25:00|1055|1053.8|1055.3|1054.1|1055.6|1054.4|1054.7|1053.5|355
1758155400000|2025-09-18 00:30:00|1055.4|1054.2|1055.8|1054.6|1055.9|1054.7|1055.3|1054.1|27
1758155700000|2025-09-18 00:35:00|1055.9|1054.7|1056|1054.8|1056|1054.8|1055.9|1054.7|40
1758156000000|2025-09-18 00:40:00|1056.1|1054.9|1056.1|1054.9|1056.1|1054.9|1056|1054.8|12
1758156300000|2025-09-18 00:45:00|1055.9|1054.7|1055.9|1054.7|1056|1054.8|1055.9|1054.7|7
1758156600000|2025-09-18 00:50:00|||||||||2
1758156900000|2025-09-18 00:55:00|1056|1054.8|1056.5|1055.3|1056.6|1055.4|1056|1054.8|123
1758157200000|2025-09-18 01:00:00|1056.4|1055.2|1056.2|1055|1056.7|1055.5|1055.7|1054.5|85
1758157500000|2025-09-18 01:05:00|1056.3|1055.1|1056|1054.8|1056.3|1055.1|1055.7|1054.5|100
1758157800000|2025-09-18 01:10:00|1055.9|1054.7|1055.1|1053.9|1056.1|1054.9|1055.1|1053.9|148
1758158100000|2025-09-18 01:15:00|1055.2|1054|1055.1|1053.9|1055.3|1054.1|1054.7|1053.5|249
1758158400000|2025-09-18 01:20:00|1055|1053.8|1055.1|1053.9|1055.2|1054|1055|1053.8|9
1758158700000|2025-09-18 01:25:00|1055.2|1054|1055.2|1054|1055.2|1054|1055|1053.8|25
1758159000000|2025-09-18 01:30:00|1055.1|1053.9|1053.7|1052.5|1055.1|1053.9|1053.7|1052.5|323
1758159300000|2025-09-18 01:35:00|1053.5|1052.3|1053.5|1052.3|1053.8|1052.6|1053.5|1052.3|271
1758159600000|2025-09-18 01:40:00|1053.6|1052.4|1054.7|1053.5|1054.8|1053.6|1053.6|1052.4|84
1758159900000|2025-09-18 01:45:00|1054.6|1053.4|1055.2|1054|1055.4|1054.2|1054.5|1053.3|59
1758160200000|2025-09-18 01:50:00|1055.3|1054.1|1055.5|1054.3|1055.5|1054.3|1055.2|1054|22
1758160500000|2025-09-18 01:55:00|1055.6|1054.4|1056.2|1055|1056.2|1055|1055.3|1054.1|13
1758160800000|2025-09-18 02:00:00|1056.1|1054.9|1055.5|1054.3|1056.1|1054.9|1055.4|1054.2|58
1758161100000|2025-09-18 02:05:00|1055.6|1054.4|1055.3|1054.1|1055.7|1054.5|1055.2|1054|65
1758161400000|2025-09-18 02:10:00|1055.4|1054.2|1055.7|1054.5|1055.7|1054.5|1055.4|1054.2|39
1758161700000|2025-09-18 02:15:00|1055.6|1054.4|1055.6|1054.4|1055.7|1054.5|1055.6|1054.4|2
1758162000000|2025-09-18 02:20:00|1055.7|1054.5|1056.1|1054.9|1056.1|1054.9|1055.7|1054.5|7
1758162300000|2025-09-18 02:25:00|1056.2|1055|1056.1|1054.9|1056.2|1055|1056|1054.8|4
1758162600000|2025-09-18 02:30:00|1056|1054.8|1055.8|1054.6|1056.4|1055.2|1055.6|1054.4|94
1758162900000|2025-09-18 02:35:00|1055.9|1054.7|1056.1|1054.9|1056.2|1055|1055.9|1054.7|30
1758163200000|2025-09-18 02:40:00|1056|1054.8|1056|1054.8|1056.4|1055.2|1055.8|1054.6|94
1758163500000|2025-09-18 02:45:00|1055.9|1054.7|1056.1|1054.9|1056.2|1055|1055.8|1054.6|8
1758163800000|2025-09-18 02:50:00|1056.2|1055|1055.8|1054.6|1056.5|1055.3|1055.7|1054.5|151
1758164100000|2025-09-18 02:55:00|1055.7|1054.5|1055.7|1054.5|1056.1|1054.9|1055.7|1054.5|86
1758164400000|2025-09-18 03:00:00|1055.6|1054.4|1055.2|1054|1055.6|1054.4|1055.2|1054|132
1758164700000|2025-09-18 03:05:00|1055.3|1054.1|1055.5|1054.3|1055.7|1054.5|1055.3|1054.1|3
1758165000000|2025-09-18 03:10:00|1055.4|1054.2|1055.5|1054.3|1055.6|1054.4|1055.2|1054|22
1758165300000|2025-09-18 03:15:00|1055.7|1054.5|1055.7|1054.5|1055.7|1054.5|1055.5|1054.3|3
1758165600000|2025-09-18 03:20:00|1055.6|1054.4|1055.7|1054.5|1055.8|1054.6|1055.5|1054.3|10
1758165900000|2025-09-18 03:25:00|1055.8|1054.6|1055.7|1054.5|1055.9|1054.7|1055.7|1054.5|5
1758166500000|2025-09-18 03:35:00|1055.6|1054.4|1055.6|1054.4|1055.7|1054.5|1055.5|1054.3|2
1758166800000|2025-09-18 03:40:00|1055.5|1054.3|1055.5|1054.3|1055.6|1054.4|1055.5|1054.3|2
1758167100000|2025-09-18 03:45:00|1055.6|1054.4|1055.2|1054|1055.6|1054.4|1055.2|1054|4
1758167400000|2025-09-18 03:50:00|1055.3|1054.1|1055.2|1054|1055.3|1054.1|1055.2|1054|1
1758167700000|2025-09-18 03:55:00|||||||||1
1758168000000|2025-09-18 04:00:00|1055|1053.8|1055.2|1054|1055.2|1054|1055|1053.8|8
1758168300000|2025-09-18 04:05:00|1055.1|1053.9|1055.1|1053.9|1055.2|1054|1055.1|1053.9|11
1758168600000|2025-09-18 04:10:00|1055.2|1054|1055.2|1054|1055.2|1054|1055.2|1054|3
1758168900000|2025-09-18 04:15:00|1055.1|1053.9|1054.9|1053.7|1055.1|1053.9|1054.9|1053.7|25
1758169200000|2025-09-18 04:20:00|1054.8|1053.6|1054.8|1053.6|1054.8|1053.6|1054.8|1053.6|5
1758169500000|2025-09-18 04:25:00|1054.7|1053.5|1054.5|1053.3|1054.7|1053.5|1054.5|1053.3|6
1758169800000|2025-09-18 04:30:00|1054.6|1053.4|1054.6|1053.4|1054.7|1053.5|1054.5|1053.3|7
1758170100000|2025-09-18 04:35:00|1054.5|1053.3|1054.4|1053.2|1054.5|1053.3|1054.3|1053.1|40
1758170400000|2025-09-18 04:40:00|||||||||2
1758170700000|2025-09-18 04:45:00|1054.3|1053.1|1054.4|1053.2|1054.4|1053.2|1054.3|1053.1|2
1758171000000|2025-09-18 04:50:00|1054.3|1053.1|1054.3|1053.1|1054.4|1053.2|1054.3|1053.1|40
1758171300000|2025-09-18 04:55:00|||||||||4
1758171600000|2025-09-18 05:00:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.4|1053.2|56
1758171900000|2025-09-18 05:05:00|1054.4|1053.2|1054.1|1052.9|1054.4|1053.2|1054|1052.8|19
1758172200000|2025-09-18 05:10:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.8|1052.6|143
1758172500000|2025-09-18 05:15:00|1053.7|1052.5|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|230
1758172800000|2025-09-18 05:20:00|1053.8|1052.6|1053.6|1052.4|1053.9|1052.7|1053.6|1052.4|49
1758173100000|2025-09-18 05:25:00|1053.7|1052.5|1053.4|1052.2|1053.7|1052.5|1053.4|1052.2|16
1758173400000|2025-09-18 05:30:00|1053.2|1052|1053.3|1052.1|1053.7|1052.5|1053.2|1052|81
1758173700000|2025-09-18 05:35:00|1053.2|1052|1053.3|1052.1|1053.6|1052.4|1053.2|1052|111
1758174000000|2025-09-18 05:40:00|1053.2|1052|1053|1051.8|1053.3|1052.1|1053|1051.8|30
1758174300000|2025-09-18 05:45:00|1053.1|1051.9|1053.2|1052|1053.2|1052|1052.9|1051.7|52
1758174600000|2025-09-18 05:50:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053.1|1051.9|12
1758174900000|2025-09-18 05:55:00|||||||||11
1758175200000|2025-09-18 06:00:00|1053.1|1051.9|1053.1|1051.9|1053.3|1052.1|1052.9|1051.7|80
1758175500000|2025-09-18 06:05:00|1053|1051.8|1052.8|1051.6|1053|1051.8|1052.8|1051.6|148
1758175800000|2025-09-18 06:10:00|1052.9|1051.7|1052.5|1051.3|1052.9|1051.7|1052.3|1051.1|172
1758176100000|2025-09-18 06:15:00|1052.6|1051.4|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|45
1758176400000|2025-09-18 06:20:00|1052.6|1051.4|1052.2|1051|1052.7|1051.5|1052.1|1050.9|34
1758176700000|2025-09-18 06:25:00|1052.1|1050.9|1051.9|1050.7|1052.2|1051|1051.7|1050.5|161
1758177000000|2025-09-18 06:30:00|1052.1|1050.9|1052.3|1051.1|1052.3|1051.1|1051.9|1050.7|101
1758177300000|2025-09-18 06:35:00|1052.4|1051.2|1052.9|1051.7|1052.9|1051.7|1052.1|1050.9|122
1758177600000|2025-09-18 06:40:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.4|1051.2|184
1758177900000|2025-09-18 06:45:00|1052.8|1051.6|1052.7|1051.5|1053.1|1051.9|1052.6|1051.4|16
1758178200000|2025-09-18 06:50:00|1052.6|1051.4|1052.8|1051.6|1052.8|1051.6|1052.3|1051.1|162
1758178500000|2025-09-18 06:55:00|1052.7|1051.5|1052.6|1051.4|1052.9|1051.7|1052.2|1051|181
1758178800000|2025-09-18 07:00:00|1052.7|1051.5|1052.4|1051.2|1052.9|1051.7|1052.2|1051|45
1758179100000|2025-09-18 07:05:00|1052.6|1051.4|1052.7|1051.5|1052.9|1051.7|1052.6|1051.4|25
1758179400000|2025-09-18 07:10:00|1052.6|1051.4|1052.7|1051.5|1052.7|1051.5|1052.4|1051.2|136
1758179700000|2025-09-18 07:15:00|1052.4|1051.2|1052.4|1051.2|1052.7|1051.5|1052.4|1051.2|43
1758180000000|2025-09-18 07:20:00|1052.5|1051.3|1052.7|1051.5|1052.7|1051.5|1052.5|1051.3|44
1758180300000|2025-09-18 07:25:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.6|1051.4|144
1758180600000|2025-09-18 07:30:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.6|1051.4|6
1758180900000|2025-09-18 07:35:00|1052.9|1051.7|1052.9|1051.7|1052.9|1051.7|1052.9|1051.7|18
1758181200000|2025-09-18 07:40:00|1053|1051.8|1053|1051.8|1053.2|1052|1052.9|1051.7|66
1758181500000|2025-09-18 07:45:00|1052.9|1051.7|1052.9|1051.7|1053|1051.8|1052.9|1051.7|9
1758181800000|2025-09-18 07:50:00|1052.8|1051.6|1052.9|1051.7|1052.9|1051.7|1052.8|1051.6|15
1758182100000|2025-09-18 07:55:00|1053.2|1052|1053.4|1052.2|1053.5|1052.3|1053.2|1052|152
1758182400000|2025-09-18 08:00:00|1053.3|1052.1|1053.7|1052.5|1053.9|1052.7|1053.3|1052.1|452
1758182700000|2025-09-18 08:05:00|1053.6|1052.4|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|214
1758183000000|2025-09-18 08:10:00|1053.8|1052.6|1053.9|1052.7|1053.9|1052.7|1053.7|1052.5|86
1758183300000|2025-09-18 08:15:00|1053.8|1052.6|1053.9|1052.7|1053.9|1052.7|1053.3|1052.1|38
1758183600000|2025-09-18 08:20:00|1053.8|1052.6|1053.7|1052.5|1053.8|1052.6|1053.5|1052.3|44
1758183900000|2025-09-18 08:25:00|1053.8|1052.6|1053.9|1052.7|1053.9|1052.7|1053.7|1052.5|46
1758184200000|2025-09-18 08:30:00|1053.8|1052.6|1053.7|1052.5|1054.2|1053|1053.4|1052.2|157
1758184500000|2025-09-18 08:35:00|1053.8|1052.6|1053.6|1052.4|1053.9|1052.7|1053.6|1052.4|38
1758184800000|2025-09-18 08:40:00|1053.5|1052.3|1053.9|1052.7|1053.9|1052.7|1053.4|1052.2|34
1758185100000|2025-09-18 08:45:00|1054.1|1052.9|1054.4|1053.2|1054.4|1053.2|1054.1|1052.9|75
1758185400000|2025-09-18 08:50:00|1054.2|1053|1054.7|1053.5|1054.7|1053.5|1054.2|1053|75
1758185700000|2025-09-18 08:55:00|1054.6|1053.4|1054.6|1053.4|1055|1053.8|1054.5|1053.3|263
1758186000000|2025-09-18 09:00:00|1054.5|1053.3|1054.9|1053.7|1055|1053.8|1054.2|1053|270
1758186300000|2025-09-18 09:05:00|1054.8|1053.6|1054.2|1053|1054.9|1053.7|1054.2|1053|28
1758186600000|2025-09-18 09:10:00|1054.3|1053.1|1054.5|1053.3|1054.7|1053.5|1054.3|1053.1|21
1758186900000|2025-09-18 09:15:00|1054.4|1053.2|1054.1|1052.9|1054.5|1053.3|1054|1052.8|9
1758187200000|2025-09-18 09:20:00|1054|1052.8|1053.7|1052.5|1054|1052.8|1053.6|1052.4|16
1758187500000|2025-09-18 09:25:00|1053.6|1052.4|1053.5|1052.3|1053.7|1052.5|1053.5|1052.3|34
1758187800000|2025-09-18 09:30:00|1053.6|1052.4|1053.7|1052.5|1053.8|1052.6|1053.5|1052.3|31
1758188100000|2025-09-18 09:35:00|1053.6|1052.4|1053.7|1052.5|1054|1052.8|1053.6|1052.4|8
1758188400000|2025-09-18 09:40:00|1053.8|1052.6|1053.7|1052.5|1053.8|1052.6|1053.7|1052.5|18
1758188700000|2025-09-18 09:45:00|1053.6|1052.4|1053.5|1052.3|1053.7|1052.5|1053.5|1052.3|102
1758189000000|2025-09-18 09:50:00|1053.4|1052.2|1053.5|1052.3|1053.7|1052.5|1053|1051.8|201
1758189300000|2025-09-18 09:55:00|1053.6|1052.4|1053.5|1052.3|1053.7|1052.5|1053.5|1052.3|54
1758189600000|2025-09-18 10:00:00|1053.4|1052.2|1053.2|1052|1053.5|1052.3|1053.2|1052|21
1758189900000|2025-09-18 10:05:00|1053.3|1052.1|1053.2|1052|1053.4|1052.2|1053|1051.8|18
1758190200000|2025-09-18 10:10:00|1053.4|1052.2|1053.2|1052|1053.5|1052.3|1053.2|1052|60
1758190500000|2025-09-18 10:15:00|1053.3|1052.1|1053.4|1052.2|1053.5|1052.3|1053.2|1052|4
1758190800000|2025-09-18 10:20:00|1053.3|1052.1|1053.7|1052.5|1053.7|1052.5|1053.3|1052.1|15
1758191100000|2025-09-18 10:25:00|1053.6|1052.4|1053.7|1052.5|1053.7|1052.5|1053.5|1052.3|18
1758191400000|2025-09-18 10:30:00|1053.8|1052.6|1053.7|1052.5|1054.1|1052.9|1053.7|1052.5|47
1758191700000|2025-09-18 10:35:00|1054|1052.8|1054|1052.8|1054|1052.8|1053.9|1052.7|25
1758192000000|2025-09-18 10:40:00|1054.2|1053|1054.1|1052.9|1054.3|1053.1|1054|1052.8|38
1758192300000|2025-09-18 10:45:00|1054.2|1053|1054.3|1053.1|1054.5|1053.3|1054.1|1052.9|63
1758192600000|2025-09-18 10:50:00|1054.4|1053.2|1054|1052.8|1054.4|1053.2|1053.9|1052.7|41
1758192900000|2025-09-18 10:55:00|1054.2|1053|1054.1|1052.9|1054.5|1053.3|1054|1052.8|99
1758193200000|2025-09-18 11:00:00|1054.2|1053|1053.9|1052.7|1054.2|1053|1053.7|1052.5|59
1758193500000|2025-09-18 11:05:00|1054|1052.8|1054|1052.8|1054|1052.8|1053.8|1052.6|5
1758193800000|2025-09-18 11:10:00|1053.9|1052.7|1053.8|1052.6|1053.9|1052.7|1053.7|1052.5|95
1758194100000|2025-09-18 11:15:00|1053.7|1052.5|1054.5|1053.3|1054.7|1053.5|1053.7|1052.5|51
1758194400000|2025-09-18 11:20:00|1054.6|1053.4|1054.2|1053|1054.7|1053.5|1054.1|1052.9|90
1758194700000|2025-09-18 11:25:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.8|1052.6|52
1758195000000|2025-09-18 11:30:00|1053.9|1052.7|1054.5|1053.3|1054.7|1053.5|1053.8|1052.6|104
1758195300000|2025-09-18 11:35:00|1054.2|1053|1054|1052.8|1054.5|1053.3|1054|1052.8|74
1758195600000|2025-09-18 11:40:00|1053.9|1052.7|1053.8|1052.6|1054|1052.8|1053.7|1052.5|86
1758195900000|2025-09-18 11:45:00|1054|1052.8|1054.4|1053.2|1054.5|1053.3|1053.8|1052.6|109
1758196200000|2025-09-18 11:50:00|1054.5|1053.3|1054.2|1053|1054.7|1053.5|1053.7|1052.5|390
1758196500000|2025-09-18 11:55:00|1054.3|1053.1|1053.5|1052.3|1054.5|1053.3|1053.5|1052.3|67
1758196800000|2025-09-18 12:00:00|1053.3|1052.1|1053.2|1052|1053.5|1052.3|1053.1|1051.9|243
1758197100000|2025-09-18 12:05:00|1053.1|1051.9|1054|1052.8|1054|1052.8|1053.1|1051.9|347
1758197400000|2025-09-18 12:10:00|1053.8|1052.6|1053.7|1052.5|1053.9|1052.7|1053.6|1052.4|178
1758197700000|2025-09-18 12:15:00|1053.6|1052.4|1053.5|1052.3|1053.7|1052.5|1053.3|1052.1|229
1758198000000|2025-09-18 12:20:00|1053.7|1052.5|1054.5|1053.3|1054.5|1053.3|1053.7|1052.5|104
1758198300000|2025-09-18 12:25:00|1054.6|1053.4|1053.9|1052.7|1054.6|1053.4|1053.9|1052.7|75
1758198600000|2025-09-18 12:30:00|1053.8|1052.6|1054.3|1053.1|1054.3|1053.1|1053.5|1052.3|269
1758198900000|2025-09-18 12:35:00|1054.2|1053|1054.6|1053.4|1055.2|1054|1054.1|1052.9|444
1758199200000|2025-09-18 12:40:00|1054.5|1053.3|1054.9|1053.7|1055.2|1054|1054.4|1053.2|192
1758202200000|2025-09-18 13:30:00|1054.3|1053.1|1053.2|1052|1054.6|1053.4|1052.5|1051.3|2425
1758202500000|2025-09-18 13:35:00|1053|1051.8|1053.6|1052.4|1054.2|1053|1052.9|1051.7|1086
1758202800000|2025-09-18 13:40:00|1053.7|1052.5|1051.5|1050.3|1054|1052.8|1051.3|1050.1|1632
1758203100000|2025-09-18 13:45:00|1051.3|1050.1|1052.6|1051.4|1052.7|1051.5|1050.8|1049.6|1591
1758203400000|2025-09-18 13:50:00|1052.7|1051.5|1053.3|1052.1|1053.6|1052.4|1052.2|1051|809
1758203700000|2025-09-18 13:55:00|1053.4|1052.2|1054|1052.8|1054|1052.8|1053|1051.8|1146
1758204000000|2025-09-18 14:00:00|1054.3|1053.1|1055.5|1054.3|1055.8|1054.6|1054.1|1052.9|2352
1758204300000|2025-09-18 14:05:00|1055.4|1054.2|1055.8|1054.6|1056.3|1055.1|1055.4|1054.2|1116
1758204600000|2025-09-18 14:10:00|1055.7|1054.5|1055.1|1053.9|1055.8|1054.6|1054.6|1053.4|1113
1758204900000|2025-09-18 14:15:00|1055|1053.8|1052.9|1051.7|1055.1|1053.9|1052.8|1051.6|957
1758205200000|2025-09-18 14:20:00|1052.8|1051.6|1052.7|1051.5|1053.3|1052.1|1052|1050.8|1509
1758205500000|2025-09-18 14:25:00|1052.8|1051.6|1052|1050.8|1053|1051.8|1052|1050.8|692
1758205800000|2025-09-18 14:30:00|1051.8|1050.6|1052.3|1051.1|1052.5|1051.3|1051.7|1050.5|559
1758206100000|2025-09-18 14:35:00|1052.4|1051.2|1052.2|1051|1052.5|1051.3|1051.8|1050.6|486
1758206400000|2025-09-18 14:40:00|1052.1|1050.9|1052.7|1051.5|1052.8|1051.6|1051.7|1050.5|455
1758206700000|2025-09-18 14:45:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1052|1050.8|420
1758207000000|2025-09-18 14:50:00|1052.5|1051.3|1052.1|1050.9|1052.7|1051.5|1052.1|1050.9|462
1758207300000|2025-09-18 14:55:00|1052.2|1051|1052.2|1051|1052.3|1051.1|1051.3|1050.1|403
1758207600000|2025-09-18 15:00:00|1052.1|1050.9|1052.2|1051|1052.5|1051.3|1052|1050.8|278
1758207900000|2025-09-18 15:05:00|1052.1|1050.9|1052.6|1051.4|1053.7|1052.5|1052.1|1050.9|1076
1758208200000|2025-09-18 15:10:00|1052.7|1051.5|1052.8|1051.6|1052.8|1051.6|1051.7|1050.5|329
1758208500000|2025-09-18 15:15:00|1053|1051.8|1052.3|1051.1|1053.3|1052.1|1052.2|1051|295
1758208800000|2025-09-18 15:20:00|1052.4|1051.2|1053|1051.8|1053|1051.8|1052.4|1051.2|272
1758209100000|2025-09-18 15:25:00|1052.9|1051.7|1053.3|1052.1|1053.6|1052.4|1052.7|1051.5|568
1758209400000|2025-09-18 15:30:00|1053.1|1051.9|1053.6|1052.4|1053.8|1052.6|1053.1|1051.9|439
1758209700000|2025-09-18 15:35:00|1053.7|1052.5|1052.6|1051.4|1053.7|1052.5|1052.5|1051.3|432
1758210000000|2025-09-18 15:40:00|1052.5|1051.3|1051.8|1050.6|1053|1051.8|1051.6|1050.4|383
1758210300000|2025-09-18 15:45:00|1051.7|1050.5|1052.1|1050.9|1052.3|1051.1|1051.7|1050.5|550
1758210600000|2025-09-18 15:50:00|1052|1050.8|1051.7|1050.5|1052|1050.8|1051.6|1050.4|374
1758210900000|2025-09-18 15:55:00|1051.8|1050.6|1050.5|1049.3|1051.8|1050.6|1050.3|1049.1|963
1758211200000|2025-09-18 16:00:00|1050.4|1049.2|1049.7|1048.5|1050.4|1049.2|1049.6|1048.4|791
1758211500000|2025-09-18 16:05:00|1049.6|1048.4|1049.8|1048.6|1050.2|1049|1049.5|1048.3|627
1758211800000|2025-09-18 16:10:00|1049.9|1048.7|1049.5|1048.3|1050|1048.8|1049.3|1048.1|522
1758212100000|2025-09-18 16:15:00|1049.4|1048.2|1050|1048.8|1050.2|1049|1049.2|1048|793
1758212400000|2025-09-18 16:20:00|1049.9|1048.7|1050|1048.8|1050.5|1049.3|1049.7|1048.5|702
1758212700000|2025-09-18 16:25:00|1049.8|1048.6|1049.8|1048.6|1050.2|1049|1049.7|1048.5|240
1758213000000|2025-09-18 16:30:00|1049.7|1048.5|1050|1048.8|1050.1|1048.9|1049.5|1048.3|680
1758213300000|2025-09-18 16:35:00|1049.8|1048.6|1050.3|1049.1|1050.3|1049.1|1049.8|1048.6|224
1758213600000|2025-09-18 16:40:00|1050.1|1048.9|1050|1048.8|1050.3|1049.1|1049.8|1048.6|301
1758213900000|2025-09-18 16:45:00|1049.9|1048.7|1050.1|1048.9|1050.3|1049.1|1049.8|1048.6|421
1758214200000|2025-09-18 16:50:00|1050|1048.8|1050|1048.8|1050|1048.8|1049.8|1048.6|223
1758214500000|2025-09-18 16:55:00|1049.9|1048.7|1051|1049.8|1051.3|1050.1|1049.8|1048.6|441
1758214800000|2025-09-18 17:00:00|1050.8|1049.6|1050.5|1049.3|1051.3|1050.1|1050.4|1049.2|661
1758215100000|2025-09-18 17:05:00|1050.4|1049.2|1051.3|1050.1|1051.3|1050.1|1050.3|1049.1|893
1758215400000|2025-09-18 17:10:00|1051.5|1050.3|1050.8|1049.6|1051.5|1050.3|1050.6|1049.4|442
1758215700000|2025-09-18 17:15:00|1051.2|1050|1050.5|1049.3|1051.3|1050.1|1050.5|1049.3|205
1758216000000|2025-09-18 17:20:00|1050.7|1049.5|1050.1|1048.9|1050.8|1049.6|1049.9|1048.7|516
1758216300000|2025-09-18 17:25:00|1050|1048.8|1049.6|1048.4|1050.1|1048.9|1049.6|1048.4|410
1758216600000|2025-09-18 17:30:00|1049.7|1048.5|1049.6|1048.4|1050|1048.8|1049.5|1048.3|685
1758216900000|2025-09-18 17:35:00|1049.8|1048.6|1049.3|1048.1|1049.8|1048.6|1049.3|1048.1|232
1758217200000|2025-09-18 17:40:00|1049.4|1048.2|1049.3|1048.1|1049.5|1048.3|1049.2|1048|332
1758217500000|2025-09-18 17:45:00|1049.1|1047.9|1049.6|1048.4|1049.8|1048.6|1049.1|1047.9|418
1758217800000|2025-09-18 17:50:00|1049.8|1048.6|1050|1048.8|1050.2|1049|1049.6|1048.4|477
1758218100000|2025-09-18 17:55:00|1049.8|1048.6|1049.6|1048.4|1049.8|1048.6|1049.3|1048.1|623
1758218400000|2025-09-18 18:00:00|1049.3|1048.1|1050.1|1048.9|1050.3|1049.1|1049.2|1048|803
1758218700000|2025-09-18 18:05:00|1050.2|1049|1050.3|1049.1|1050.8|1049.6|1049.8|1048.6|723
1758219000000|2025-09-18 18:10:00|1050.4|1049.2|1051.3|1050.1|1051.5|1050.3|1050.3|1049.1|1946
1758219300000|2025-09-18 18:15:00|1051.6|1050.4|1052.5|1051.3|1052.6|1051.4|1051.3|1050.1|1801
1758240000000|2025-09-19 00:00:00|1053|1051.8|1054.8|1053.6|1055|1053.8|1053|1051.8|672
1758240300000|2025-09-19 00:05:00|1054.7|1053.5|1055|1053.8|1055.2|1054|1054.3|1053.1|154
1758240600000|2025-09-19 00:10:00|1055.2|1054|1055.1|1053.9|1055.4|1054.2|1055|1053.8|143
1758240900000|2025-09-19 00:15:00|1054.9|1053.7|1055|1053.8|1055.1|1053.9|1054.8|1053.6|201
1758241200000|2025-09-19 00:20:00|1055.1|1053.9|1055.1|1053.9|1055.1|1053.9|1055|1053.8|129
1758241500000|2025-09-19 00:25:00|1055|1053.8|1055.5|1054.3|1056|1054.8|1055|1053.8|335
1758241800000|2025-09-19 00:30:00|1055.6|1054.4|1055.7|1054.5|1055.8|1054.6|1055.6|1054.4|25
1758242100000|2025-09-19 00:35:00|1055.9|1054.7|1055.6|1054.4|1055.9|1054.7|1055.6|1054.4|48
1758242400000|2025-09-19 00:40:00|1055.7|1054.5|1055.5|1054.3|1055.7|1054.5|1055.5|1054.3|49
1758242700000|2025-09-19 00:45:00|1055.6|1054.4|1055.8|1054.6|1055.8|1054.6|1055|1053.8|383
1758243000000|2025-09-19 00:50:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.7|1054.5|31
1758243300000|2025-09-19 00:55:00|1056.2|1055|1055.8|1054.6|1056.3|1055.1|1055.7|1054.5|92
1758243600000|2025-09-19 01:00:00|1055.7|1054.5|1056.6|1055.4|1057|1055.8|1055.7|1054.5|258
1758243900000|2025-09-19 01:05:00|1056.7|1055.5|1057.1|1055.9|1057.1|1055.9|1056.5|1055.3|206
1758244200000|2025-09-19 01:10:00|1057.2|1056|1057|1055.8|1057.5|1056.3|1056.8|1055.6|464
1758244500000|2025-09-19 01:15:00|1056.8|1055.6|1056.7|1055.5|1057|1055.8|1056.2|1055|194
1758244800000|2025-09-19 01:20:00|1056.5|1055.3|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|97
1758245100000|2025-09-19 01:25:00|1056.6|1055.4|1056.5|1055.3|1056.7|1055.5|1056.5|1055.3|51
1758245400000|2025-09-19 01:30:00|1056.6|1055.4|1056.7|1055.5|1056.7|1055.5|1056.5|1055.3|38
1758245700000|2025-09-19 01:35:00|1056.8|1055.6|1056.5|1055.3|1056.8|1055.6|1056.5|1055.3|32
1758246000000|2025-09-19 01:40:00|1056.2|1055|1056.5|1055.3|1056.5|1055.3|1056|1054.8|130
1758246300000|2025-09-19 01:45:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.2|1055|216
1758246600000|2025-09-19 01:50:00|1056.7|1055.5|1056|1054.8|1056.7|1055.5|1056|1054.8|110
1758246900000|2025-09-19 01:55:00|1056.1|1054.9|1055.8|1054.6|1056.2|1055|1055.8|1054.6|26
1758247200000|2025-09-19 02:00:00|1056|1054.8|1056.1|1054.9|1056.4|1055.2|1056|1054.8|51
1758247500000|2025-09-19 02:05:00|1056|1054.8|1056.2|1055|1056.2|1055|1056|1054.8|69
1758247800000|2025-09-19 02:10:00|1056.1|1054.9|1056|1054.8|1056.2|1055|1056|1054.8|9
1758248100000|2025-09-19 02:15:00|1056.1|1054.9|1056.2|1055|1056.2|1055|1056|1054.8|21
1758248400000|2025-09-19 02:20:00|1056.1|1054.9|1056|1054.8|1056.1|1054.9|1056|1054.8|5
1758248700000|2025-09-19 02:25:00|1056.1|1054.9|1056.2|1055|1056.4|1055.2|1056|1054.8|3
1758249000000|2025-09-19 02:30:00|1056.3|1055.1|1056.8|1055.6|1056.8|1055.6|1056.2|1055|39
1758249300000|2025-09-19 02:35:00|1056.7|1055.5|1057|1055.8|1057.1|1055.9|1056.7|1055.5|11
1758249600000|2025-09-19 02:40:00|1057.1|1055.9|1057|1055.8|1057.3|1056.1|1056.8|1055.6|107
1758249900000|2025-09-19 02:45:00|1057.1|1055.9|1056.6|1055.4|1057.1|1055.9|1056.6|1055.4|106
1758250200000|2025-09-19 02:50:00|1056.5|1055.3|1056.7|1055.5|1056.8|1055.6|1056.5|1055.3|2
1758250500000|2025-09-19 02:55:00|1056.8|1055.6|1057|1055.8|1057.1|1055.9|1056.7|1055.5|130
1758250800000|2025-09-19 03:00:00|1056.9|1055.7|1056.5|1055.3|1057.1|1055.9|1056.5|1055.3|153
1758251100000|2025-09-19 03:05:00|1056.6|1055.4|1056.2|1055|1056.6|1055.4|1056.2|1055|36
1758251400000|2025-09-19 03:10:00|1056.3|1055.1|1056.5|1055.3|1056.5|1055.3|1056.2|1055|32
1758251700000|2025-09-19 03:15:00|1056.2|1055|1056.2|1055|1056.5|1055.3|1056.2|1055|17
1758252000000|2025-09-19 03:20:00|1056.3|1055.1|1056.5|1055.3|1056.5|1055.3|1056.2|1055|16
1758252300000|2025-09-19 03:25:00|1056.2|1055|1056.5|1055.3|1056.5|1055.3|1056.2|1055|13
1758252600000|2025-09-19 03:30:00|1056.6|1055.4|1057|1055.8|1057|1055.8|1056.5|1055.3|119
1758252900000|2025-09-19 03:35:00|1056.8|1055.6|1056.7|1055.5|1056.9|1055.7|1056.7|1055.5|10
1758253200000|2025-09-19 03:40:00|1056.9|1055.7|1056.9|1055.7|1056.9|1055.7|1056.9|1055.7|64
1758253500000|2025-09-19 03:45:00|1057|1055.8|1057|1055.8|1057.2|1056|1057|1055.8|48
1758253800000|2025-09-19 03:50:00|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|1056.7|1055.5|40
1758254100000|2025-09-19 03:55:00|1056.6|1055.4|1056.5|1055.3|1056.6|1055.4|1056.5|1055.3|5
1758254400000|2025-09-19 04:00:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.5|1055.3|2
1758254700000|2025-09-19 04:05:00|1056.7|1055.5|1056.5|1055.3|1056.8|1055.6|1056.5|1055.3|45
1758255000000|2025-09-19 04:10:00|1056.4|1055.2|1056.5|1055.3|1056.5|1055.3|1056.2|1055|47
1758255300000|2025-09-19 04:15:00|1056.4|1055.2|1056.2|1055|1056.5|1055.3|1056.2|1055|11
1758255600000|2025-09-19 04:20:00|1056.3|1055.1|1056.2|1055|1056.4|1055.2|1056.2|1055|3
1758255900000|2025-09-19 04:25:00|1056.3|1055.1|1056.2|1055|1056.4|1055.2|1056.2|1055|9
1758256200000|2025-09-19 04:30:00|1056.1|1054.9|1056|1054.8|1056.1|1054.9|1056|1054.8|71
1758256500000|2025-09-19 04:35:00|1055.8|1054.6|1056|1054.8|1056|1054.8|1055.8|1054.6|10
1758256800000|2025-09-19 04:40:00|1056.1|1054.9|1056|1054.8|1056.1|1054.9|1056|1054.8|14
1758257100000|2025-09-19 04:45:00|1056.1|1054.9|1056|1054.8|1056.1|1054.9|1056|1054.8|1
1758257400000|2025-09-19 04:50:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.7|1054.5|40
1758257700000|2025-09-19 04:55:00|1055.7|1054.5|1055.9|1054.7|1056|1054.8|1055.6|1054.4|48
1758258000000|2025-09-19 05:00:00|1056|1054.8|1055.8|1054.6|1056|1054.8|1055.7|1054.5|43
1758258300000|2025-09-19 05:05:00|1055.9|1054.7|1056|1054.8|1056.1|1054.9|1055.8|1054.6|58
1758258600000|2025-09-19 05:10:00|1055.7|1054.5|1055.7|1054.5|1055.9|1054.7|1055.7|1054.5|42
1758258900000|2025-09-19 05:15:00|1055.8|1054.6|1056|1054.8|1056.1|1054.9|1055.7|1054.5|25
1758259200000|2025-09-19 05:20:00|||||||||1
1758259500000|2025-09-19 05:25:00|||||||||2
1758259800000|2025-09-19 05:30:00|1055.7|1054.5|1056.3|1055.1|1056.3|1055.1|1055.7|1054.5|65
1758260100000|2025-09-19 05:35:00|1056.2|1055|1056.3|1055.1|1056.3|1055.1|1056|1054.8|166
1758260400000|2025-09-19 05:40:00|1056.2|1055|1055.3|1054.1|1056.3|1055.1|1055.2|1054|129
1758260700000|2025-09-19 05:45:00|1055.4|1054.2|1055.9|1054.7|1056|1054.8|1055.4|1054.2|54
1758261000000|2025-09-19 05:50:00|1055.8|1054.6|1056|1054.8|1056.1|1054.9|1055.5|1054.3|195
1758261300000|2025-09-19 05:55:00|1056.1|1054.9|1055.7|1054.5|1056.1|1054.9|1055.7|1054.5|33
1758261600000|2025-09-19 06:00:00|1055.5|1054.3|1055.7|1054.5|1055.8|1054.6|1055.5|1054.3|35
1758261900000|2025-09-19 06:05:00|1055.8|1054.6|1055.7|1054.5|1056.1|1054.9|1055.7|1054.5|24
1758262200000|2025-09-19 06:10:00|1055.8|1054.6|1055.7|1054.5|1055.8|1054.6|1055.6|1054.4|17
1758262500000|2025-09-19 06:15:00|1055.9|1054.7|1056.2|1055|1056.2|1055|1055.8|1054.6|65
1758262800000|2025-09-19 06:20:00|1056.3|1055.1|1056.2|1055|1056.3|1055.1|1056|1054.8|61
1758263100000|2025-09-19 06:25:00|1056.3|1055.1|1057|1055.8|1057|1055.8|1056.2|1055|332
1758263400000|2025-09-19 06:30:00|1057.1|1055.9|1056.6|1055.4|1057.2|1056|1056.6|1055.4|80
1758263700000|2025-09-19 06:35:00|1056.5|1055.3|1056.3|1055.1|1056.5|1055.3|1056.3|1055.1|13
1758264000000|2025-09-19 06:40:00|1056.5|1055.3|1057|1055.8|1057|1055.8|1056|1054.8|270
1758264300000|2025-09-19 06:45:00|1056.8|1055.6|1056.8|1055.6|1056.8|1055.6|1056.5|1055.3|69
1758264600000|2025-09-19 06:50:00|1056.7|1055.5|1056.8|1055.6|1057.1|1055.9|1056.6|1055.4|103
1758264900000|2025-09-19 06:55:00|1056.5|1055.3|1056.6|1055.4|1056.8|1055.6|1056.3|1055.1|86
1758265200000|2025-09-19 07:00:00|1056.5|1055.3|1056.7|1055.5|1057.1|1055.9|1056.5|1055.3|131
1758265500000|2025-09-19 07:05:00|1056.6|1055.4|1056.3|1055.1|1056.8|1055.6|1056.3|1055.1|53
1758265800000|2025-09-19 07:10:00|1056.5|1055.3|1057|1055.8|1057|1055.8|1056.5|1055.3|70
1758266100000|2025-09-19 07:15:00|1056.9|1055.7|1057.3|1056.1|1057.3|1056.1|1056.8|1055.6|83
1758266400000|2025-09-19 07:20:00|1057.1|1055.9|1057|1055.8|1057.3|1056.1|1057|1055.8|26
1758266700000|2025-09-19 07:25:00|1057.3|1056.1|1057|1055.8|1057.3|1056.1|1057|1055.8|40
1758267000000|2025-09-19 07:30:00|1057.3|1056.1|1056.8|1055.6|1057.3|1056.1|1056.8|1055.6|42
1758267300000|2025-09-19 07:35:00|1057|1055.8|1057|1055.8|1057|1055.8|1056.8|1055.6|23
1758267600000|2025-09-19 07:40:00|1057.1|1055.9|1057.3|1056.1|1057.3|1056.1|1057.1|1055.9|82
1758267900000|2025-09-19 07:45:00|1057.5|1056.3|1057.3|1056.1|1057.5|1056.3|1057.3|1056.1|39
1758268200000|2025-09-19 07:50:00|1057.4|1056.2|1057.4|1056.2|1057.5|1056.3|1057.3|1056.1|109
1758268500000|2025-09-19 07:55:00|1057.3|1056.1|1057|1055.8|1057.4|1056.2|1057|1055.8|58
1758268800000|2025-09-19 08:00:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1056.9|1055.7|26
1758269100000|2025-09-19 08:05:00|1057.2|1056|1057.5|1056.3|1057.7|1056.5|1057.2|1056|53
1758269400000|2025-09-19 08:10:00|1057.4|1056.2|1057|1055.8|1057.4|1056.2|1057|1055.8|233
1758269700000|2025-09-19 08:15:00|1057.1|1055.9|1057.5|1056.3|1057.7|1056.5|1057.1|1055.9|91
1758270000000|2025-09-19 08:20:00|1057.6|1056.4|1057.5|1056.3|1057.7|1056.5|1057.3|1056.1|70
1758270300000|2025-09-19 08:25:00|1057.4|1056.2|1057|1055.8|1057.5|1056.3|1057|1055.8|40
1758270600000|2025-09-19 08:30:00|1056.8|1055.6|1056.9|1055.7|1057.2|1056|1056.8|1055.6|98
1758270900000|2025-09-19 08:35:00|1057|1055.8|1056.3|1055.1|1057.1|1055.9|1056.3|1055.1|86
1758271200000|2025-09-19 08:40:00|1056.5|1055.3|1057|1055.8|1057|1055.8|1056.5|1055.3|29
1758271500000|2025-09-19 08:45:00|1056.9|1055.7|1056.9|1055.7|1057.2|1056|1056.8|1055.6|66
1758271800000|2025-09-19 08:50:00|1056.8|1055.6|1056.6|1055.4|1057.2|1056|1056.5|1055.3|38
1758272100000|2025-09-19 08:55:00|1056.5|1055.3|1056.8|1055.6|1056.8|1055.6|1056.3|1055.1|99
1758272400000|2025-09-19 09:00:00|1056.7|1055.5|1056.5|1055.3|1056.9|1055.7|1056.5|1055.3|70
1758272700000|2025-09-19 09:05:00|1056.6|1055.4|1056|1054.8|1056.6|1055.4|1055.8|1054.6|113
1758273000000|2025-09-19 09:10:00|1056.1|1054.9|1055.7|1054.5|1056.2|1055|1055.7|1054.5|59
1758273300000|2025-09-19 09:15:00|1055.8|1054.6|1056.4|1055.2|1056.4|1055.2|1055.7|1054.5|76
1758273600000|2025-09-19 09:20:00|1056.7|1055.5|1056.9|1055.7|1057.2|1056|1056.3|1055.1|297
1758273900000|2025-09-19 09:25:00|1056.7|1055.5|1056.6|1055.4|1056.7|1055.5|1056.4|1055.2|74
1758274200000|2025-09-19 09:30:00|1056.7|1055.5|1057|1055.8|1057.2|1056|1056.6|1055.4|62
1758274500000|2025-09-19 09:35:00|1056.9|1055.7|1056.9|1055.7|1057.1|1055.9|1056.7|1055.5|19
1758274800000|2025-09-19 09:40:00|1057|1055.8|1056.7|1055.5|1057|1055.8|1056.7|1055.5|19
1758275100000|2025-09-19 09:45:00|1056.6|1055.4|1057.1|1055.9|1057.2|1056|1056.4|1055.2|78
1758275400000|2025-09-19 09:50:00|1057.2|1056|1057|1055.8|1057.2|1056|1056.9|1055.7|56
1758275700000|2025-09-19 09:55:00|1056.9|1055.7|1056.4|1055.2|1057.2|1056|1056.2|1055|166
1758276000000|2025-09-19 10:00:00|1056.2|1055|1055.9|1054.7|1056.2|1055|1055.9|1054.7|50
1758276300000|2025-09-19 10:05:00|1055.8|1054.6|1055.7|1054.5|1055.9|1054.7|1055.6|1054.4|17
1758276600000|2025-09-19 10:10:00|1055.8|1054.6|1055.5|1054.3|1055.9|1054.7|1055.4|1054.2|90
1758276900000|2025-09-19 10:15:00|1055.6|1054.4|1055.7|1054.5|1055.8|1054.6|1055.6|1054.4|49
1758277200000|2025-09-19 10:20:00|1055.6|1054.4|1055.6|1054.4|1055.7|1054.5|1055.4|1054.2|15
1758277500000|2025-09-19 10:25:00|1055.5|1054.3|1055.6|1054.4|1055.7|1054.5|1055.5|1054.3|22
1758277800000|2025-09-19 10:30:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.7|1054.5|14
1758278100000|2025-09-19 10:35:00|1055.8|1054.6|1055.4|1054.2|1055.9|1054.7|1055.3|1054.1|42
1758278400000|2025-09-19 10:40:00|1055.6|1054.4|1055.9|1054.7|1056|1054.8|1055.5|1054.3|42
1758278700000|2025-09-19 10:45:00|1055.6|1054.4|1054.7|1053.5|1055.6|1054.4|1054.6|1053.4|256
1758279000000|2025-09-19 10:50:00|1054.6|1053.4|1054.7|1053.5|1054.7|1053.5|1054.4|1053.2|114
1758279300000|2025-09-19 10:55:00|1054.8|1053.6|1054.6|1053.4|1054.9|1053.7|1054.5|1053.3|38
1758279600000|2025-09-19 11:00:00|1054.7|1053.5|1054.6|1053.4|1055|1053.8|1054.5|1053.3|24
1758279900000|2025-09-19 11:05:00|1054.5|1053.3|1055.1|1053.9|1055.1|1053.9|1054.5|1053.3|42
1758280200000|2025-09-19 11:10:00|1055|1053.8|1054.4|1053.2|1055|1053.8|1054.4|1053.2|26
1758280500000|2025-09-19 11:15:00|1054.3|1053.1|1054.5|1053.3|1054.7|1053.5|1054.3|1053.1|173
1758280800000|2025-09-19 11:20:00|1054|1052.8|1054.4|1053.2|1054.5|1053.3|1054|1052.8|183
1758281100000|2025-09-19 11:25:00|1054.5|1053.3|1055.5|1054.3|1055.5|1054.3|1054.5|1053.3|186
1758281400000|2025-09-19 11:30:00|1055.2|1054|1055.2|1054|1055.7|1054.5|1055.2|1054|137
1758281700000|2025-09-19 11:35:00|1055.5|1054.3|1055.9|1054.7|1056|1054.8|1055.2|1054|263
1758282000000|2025-09-19 11:40:00|1055.8|1054.6|1055.5|1054.3|1055.9|1054.7|1055.5|1054.3|29
1758282300000|2025-09-19 11:45:00|1055.6|1054.4|1055.6|1054.4|1055.7|1054.5|1055.4|1054.2|54
1758282600000|2025-09-19 11:50:00|1055.7|1054.5|1055.9|1054.7|1055.9|1054.7|1055.5|1054.3|118
1758282900000|2025-09-19 11:55:00|1056|1054.8|1055.6|1054.4|1056.2|1055|1055.5|1054.3|165
1758283200000|2025-09-19 12:00:00|1055.5|1054.3|1055.2|1054|1055.5|1054.3|1054.9|1053.7|80
1758283500000|2025-09-19 12:05:00|1055.3|1054.1|1055.7|1054.5|1055.7|1054.5|1055.2|1054|293
1758283800000|2025-09-19 12:10:00|1055.6|1054.4|1056.7|1055.5|1056.7|1055.5|1055.5|1054.3|163
1758284100000|2025-09-19 12:15:00|1056.8|1055.6|1057.2|1056|1057.5|1056.3|1056.7|1055.5|531
1758284400000|2025-09-19 12:20:00|1057.4|1056.2|1056.5|1055.3|1057.4|1056.2|1056.5|1055.3|105
1758284700000|2025-09-19 12:25:00|1056.6|1055.4|1056.6|1055.4|1056.7|1055.5|1056.2|1055|53
1758285000000|2025-09-19 12:30:00|1056.7|1055.5|1054.7|1053.5|1056.7|1055.5|1054.7|1053.5|361
1758285300000|2025-09-19 12:35:00|1054.8|1053.6|1054.4|1053.2|1054.8|1053.6|1053.7|1052.5|828
1758285600000|2025-09-19 12:40:00|1054.5|1053.3|1054.3|1053.1|1055|1053.8|1054.1|1052.9|248
1758288600000|2025-09-19 13:30:00|1053.8|1052.6|1053.3|1052.1|1054.4|1053.2|1052.7|1051.5|1959
1758288900000|2025-09-19 13:35:00|1053.4|1052.2|1052.4|1051.2|1054.1|1052.9|1051.9|1050.7|1321
1758289200000|2025-09-19 13:40:00|1052.5|1051.3|1051.6|1050.4|1053|1051.8|1051.1|1049.9|1123
1758289500000|2025-09-19 13:45:00|1051.7|1050.5|1052.6|1051.4|1052.6|1051.4|1051.7|1050.5|736
1758289800000|2025-09-19 13:50:00|1052.5|1051.3|1052.9|1051.7|1053.4|1052.2|1052.3|1051.1|912
1758290100000|2025-09-19 13:55:00|1052.8|1051.6|1052.8|1051.6|1053.4|1052.2|1052.5|1051.3|518
1758290400000|2025-09-19 14:00:00|1052.7|1051.5|1053.3|1052.1|1053.6|1052.4|1052.1|1050.9|750
1758290700000|2025-09-19 14:05:00|1053.4|1052.2|1054|1052.8|1054.7|1053.5|1052.7|1051.5|614
1758291000000|2025-09-19 14:10:00|1054.1|1052.9|1060.5|1059.3|1060.7|1059.5|1053.9|1052.7|3794
1758291300000|2025-09-19 14:15:00|1060.6|1059.4|1058.7|1057.5|1061.2|1060|1058.2|1057|2896
1758291600000|2025-09-19 14:20:00|1058.6|1057.4|1056.2|1055|1058.8|1057.6|1055.9|1054.7|1847
1758291900000|2025-09-19 14:25:00|1056.3|1055.1|1054.8|1053.6|1056.4|1055.2|1053.6|1052.4|1572
1758292200000|2025-09-19 14:30:00|1054.9|1053.7|1055.6|1054.4|1056.2|1055|1054.4|1053.2|1030
1758292500000|2025-09-19 14:35:00|1055.8|1054.6|1055.8|1054.6|1056.1|1054.9|1055.3|1054.1|524
1758292800000|2025-09-19 14:40:00|1055.9|1054.7|1056.3|1055.1|1057.3|1056.1|1055.8|1054.6|855
1758293100000|2025-09-19 14:45:00|1056.1|1054.9|1053.3|1052.1|1056.1|1054.9|1052.9|1051.7|1102
1758293400000|2025-09-19 14:50:00|1053.5|1052.3|1054.4|1053.2|1057.2|1056|1052.1|1050.9|3557
1758293700000|2025-09-19 14:55:00|1054.3|1053.1|1048.9|1047.7|1054.3|1053.1|1048.4|1047.2|4292
1758294000000|2025-09-19 15:00:00|1048.8|1047.6|1049|1047.8|1051|1049.8|1048.8|1047.6|2072
1758294300000|2025-09-19 15:05:00|1048.9|1047.7|1049.6|1048.4|1050|1048.8|1047.6|1046.4|1484
1758294600000|2025-09-19 15:10:00|1049.3|1048.1|1049.3|1048.1|1049.7|1048.5|1048.3|1047.1|890
1758294900000|2025-09-19 15:15:00|1049.5|1048.3|1048.4|1047.2|1050.4|1049.2|1048.4|1047.2|1313
1758295200000|2025-09-19 15:20:00|1048.3|1047.1|1047.1|1045.9|1049.1|1047.9|1047.1|1045.9|2355
1758295500000|2025-09-19 15:25:00|1047.2|1046|1043.1|1041.9|1047.2|1046|1042.7|1041.5|5262
1758295800000|2025-09-19 15:30:00|1043|1041.8|1044.6|1043.4|1045|1043.8|1042.7|1041.5|3262
1758296100000|2025-09-19 15:35:00|1044.7|1043.5|1045.1|1043.9|1045.7|1044.5|1044.2|1043|1459
1758296400000|2025-09-19 15:40:00|1044.8|1043.6|1045.2|1044|1045.7|1044.5|1044.5|1043.3|858
1758296700000|2025-09-19 15:45:00|1045|1043.8|1044.5|1043.3|1045.4|1044.2|1044.3|1043.1|831
1758297000000|2025-09-19 15:50:00|1044.6|1043.4|1044|1042.8|1044.7|1043.5|1043.7|1042.5|1063
1758297300000|2025-09-19 15:55:00|1043.9|1042.7|1041.9|1040.7|1043.9|1042.7|1041.6|1040.4|2060
1758297600000|2025-09-19 16:00:00|1041.8|1040.6|1042.2|1041|1042.5|1041.3|1041.2|1040|1540
1758297900000|2025-09-19 16:05:00|1042.3|1041.1|1041.9|1040.7|1042.4|1041.2|1041.7|1040.5|654
1758298200000|2025-09-19 16:10:00|1042.1|1040.9|1042.7|1041.5|1043.2|1042|1042.1|1040.9|743
1758298500000|2025-09-19 16:15:00|1042.6|1041.4|1042.2|1041|1042.7|1041.5|1041.4|1040.2|851
1758298800000|2025-09-19 16:20:00|1042.3|1041.1|1041.4|1040.2|1042.4|1041.2|1041.4|1040.2|633
1758299100000|2025-09-19 16:25:00|1041.5|1040.3|1040.4|1039.2|1041.7|1040.5|1039.9|1038.7|1936
1758299400000|2025-09-19 16:30:00|1040.5|1039.3|1041.9|1040.7|1042.2|1041|1040|1038.8|1314
1758299700000|2025-09-19 16:35:00|1042|1040.8|1041.4|1040.2|1042.2|1041|1040.9|1039.7|716
1758300000000|2025-09-19 16:40:00|1041.2|1040|1040.7|1039.5|1041.3|1040.1|1040.4|1039.2|734
1758300300000|2025-09-19 16:45:00|1040.6|1039.4|1040.9|1039.7|1041.4|1040.2|1040.5|1039.3|742
1758300600000|2025-09-19 16:50:00|1040.7|1039.5|1039.9|1038.7|1040.9|1039.7|1039.9|1038.7|974
1758300900000|2025-09-19 16:55:00|1040|1038.8|1039.7|1038.5|1040.2|1039|1039.1|1037.9|925
1758301200000|2025-09-19 17:00:00|1039.6|1038.4|1039.4|1038.2|1039.7|1038.5|1039|1037.8|1331
1758301500000|2025-09-19 17:05:00|1039.3|1038.1|1040.9|1039.7|1041.2|1040|1039.2|1038|1131
1758301800000|2025-09-19 17:10:00|1040.8|1039.6|1039.9|1038.7|1040.9|1039.7|1039.7|1038.5|551
1758302100000|2025-09-19 17:15:00|1039.8|1038.6|1039|1037.8|1039.8|1038.6|1038.9|1037.7|705
1758302400000|2025-09-19 17:20:00|1038.9|1037.7|1039.7|1038.5|1039.7|1038.5|1038.7|1037.5|1079
1758302700000|2025-09-19 17:25:00|1039.6|1038.4|1039.7|1038.5|1039.7|1038.5|1039.2|1038|403
1758303000000|2025-09-19 17:30:00|1039.4|1038.2|1039.4|1038.2|1039.9|1038.7|1039.3|1038.1|562
1758303300000|2025-09-19 17:35:00|1039.5|1038.3|1039.7|1038.5|1039.8|1038.6|1039.2|1038|689
1758303600000|2025-09-19 17:40:00|1039.6|1038.4|1038.6|1037.4|1039.7|1038.5|1038.5|1037.3|462
1758303900000|2025-09-19 17:45:00|1038.7|1037.5|1038.7|1037.5|1038.9|1037.7|1038.5|1037.3|1130
1758304200000|2025-09-19 17:50:00|1038.8|1037.6|1039.1|1037.9|1039.4|1038.2|1038.4|1037.2|716
1758304500000|2025-09-19 17:55:00|1039|1037.8|1038.9|1037.7|1039.7|1038.5|1038.7|1037.5|613
1758304800000|2025-09-19 18:00:00|1038.7|1037.5|1038.2|1037|1039.4|1038.2|1038.2|1037|2551
1758305100000|2025-09-19 18:05:00|1038.4|1037.2|1039.2|1038|1039.2|1038|1038.2|1037|1607
1758305400000|2025-09-19 18:10:00|1039|1037.8|1039.3|1038.1|1039.9|1038.7|1039|1037.8|3711
1758305700000|2025-09-19 18:15:00|1039.2|1038|1040|1038.8|1040.2|1039|1039.2|1038|2216
1758499200000|2025-09-22 00:00:00|1039.1|1037.9|1036.2|1035|1039.1|1037.9|1034.4|1033.2|3140
1758499500000|2025-09-22 00:05:00|1036.1|1034.9|1035.3|1034.1|1036.7|1035.5|1035.3|1034.1|655
1758499800000|2025-09-22 00:10:00|1035.2|1034|1035.8|1034.6|1035.8|1034.6|1034.8|1033.6|258
1758500100000|2025-09-22 00:15:00|1035.7|1034.5|1036.4|1035.2|1036.4|1035.2|1035.5|1034.3|121
1758500400000|2025-09-22 00:20:00|1036.3|1035.1|1035.9|1034.7|1036.5|1035.3|1035.9|1034.7|96
1758500700000|2025-09-22 00:25:00|1036|1034.8|1036.2|1035|1036.3|1035.1|1035.9|1034.7|63
1758501000000|2025-09-22 00:30:00|1036.3|1035.1|1036.2|1035|1036.4|1035.2|1036|1034.8|243
1758501300000|2025-09-22 00:35:00|1036.3|1035.1|1036.3|1035.1|1036.3|1035.1|1035.9|1034.7|66
1758501600000|2025-09-22 00:40:00|1036.2|1035|1035.4|1034.2|1036.4|1035.2|1035.4|1034.2|308
1758501900000|2025-09-22 00:45:00|1035.2|1034|1035.9|1034.7|1035.9|1034.7|1035.2|1034|85
1758502200000|2025-09-22 00:50:00|1036|1034.8|1035.8|1034.6|1036|1034.8|1035.6|1034.4|41
1758502500000|2025-09-22 00:55:00|1035.7|1034.5|1035.7|1034.5|1035.9|1034.7|1035.6|1034.4|64
1758502800000|2025-09-22 01:00:00|1035.8|1034.6|1035.8|1034.6|1036.3|1035.1|1035.8|1034.6|229
1758503100000|2025-09-22 01:05:00|1035.7|1034.5|1036.3|1035.1|1036.3|1035.1|1035.5|1034.3|204
1758503400000|2025-09-22 01:10:00|1036.2|1035|1036.9|1035.7|1036.9|1035.7|1036.1|1034.9|195
1758503700000|2025-09-22 01:15:00|1037|1035.8|1036.9|1035.7|1037.3|1036.1|1036.9|1035.7|216
1758504000000|2025-09-22 01:20:00|1037|1035.8|1036.9|1035.7|1037.2|1036|1036.9|1035.7|35
1758504300000|2025-09-22 01:25:00|1037|1035.8|1037.2|1036|1037.3|1036.1|1036.9|1035.7|57
1758504600000|2025-09-22 01:30:00|1037.3|1036.1|1037.2|1036|1037.4|1036.2|1037|1035.8|103
1758504900000|2025-09-22 01:35:00|1037.3|1036.1|1036.9|1035.7|1037.5|1036.3|1036.9|1035.7|171
1758505200000|2025-09-22 01:40:00|1037.1|1035.9|1037.5|1036.3|1037.5|1036.3|1036.9|1035.7|465
1758505500000|2025-09-22 01:45:00|1037.4|1036.2|1037.9|1036.7|1037.9|1036.7|1037.3|1036.1|266
1758505800000|2025-09-22 01:50:00|1038|1036.8|1038.1|1036.9|1038.4|1037.2|1037.9|1036.7|286
1758506100000|2025-09-22 01:55:00|1038.2|1037|1037.9|1036.7|1038.2|1037|1037.7|1036.5|275
1758506400000|2025-09-22 02:00:00|1037.7|1036.5|1038.1|1036.9|1038.3|1037.1|1037.7|1036.5|70
1758506700000|2025-09-22 02:05:00|1038.2|1037|1038.1|1036.9|1038.3|1037.1|1037.9|1036.7|72
1758507000000|2025-09-22 02:10:00|1038|1036.8|1038|1036.8|1038|1036.8|1037.5|1036.3|124
1758507300000|2025-09-22 02:15:00|1037.9|1036.7|1037.6|1036.4|1038|1036.8|1037.6|1036.4|24
1758507600000|2025-09-22 02:20:00|1037.7|1036.5|1037.5|1036.3|1037.7|1036.5|1037.5|1036.3|15
1758507900000|2025-09-22 02:25:00|1037.6|1036.4|1037.7|1036.5|1037.7|1036.5|1037.6|1036.4|9
1758508200000|2025-09-22 02:30:00|1037.5|1036.3|1038|1036.8|1038.3|1037.1|1037.5|1036.3|91
1758508500000|2025-09-22 02:35:00|1037.8|1036.6|1038|1036.8|1038|1036.8|1037.8|1036.6|29
1758508800000|2025-09-22 02:40:00|1038.2|1037|1038.4|1037.2|1038.4|1037.2|1038|1036.8|164
1758509100000|2025-09-22 02:45:00|1038.5|1037.3|1038.2|1037|1038.6|1037.4|1038.1|1036.9|94
1758509400000|2025-09-22 02:50:00|1038.3|1037.1|1038.4|1037.2|1038.5|1037.3|1038.2|1037|46
1758509700000|2025-09-22 02:55:00|1038.3|1037.1|1038.5|1037.3|1038.8|1037.6|1038.2|1037|50
1758510000000|2025-09-22 03:00:00|1038.4|1037.2|1038.3|1037.1|1038.4|1037.2|1038.2|1037|29
1758510300000|2025-09-22 03:05:00|1038.4|1037.2|1038.5|1037.3|1038.6|1037.4|1038.3|1037.1|13
1758510600000|2025-09-22 03:10:00|1038.6|1037.4|1037.8|1036.6|1038.7|1037.5|1037.8|1036.6|172
1758510900000|2025-09-22 03:15:00|1038|1036.8|1037.6|1036.4|1038|1036.8|1037.6|1036.4|13
1758511200000|2025-09-22 03:20:00|1037.7|1036.5|1038|1036.8|1038|1036.8|1037.3|1036.1|226
1758511500000|2025-09-22 03:25:00|1037.9|1036.7|1038.5|1037.3|1038.5|1037.3|1037.9|1036.7|78
1758511800000|2025-09-22 03:30:00|1038.6|1037.4|1038.4|1037.2|1038.7|1037.5|1038.1|1036.9|158
1758512100000|2025-09-22 03:35:00|1038.3|1037.1|1038.1|1036.9|1038.3|1037.1|1038.1|1036.9|9
1758512400000|2025-09-22 03:40:00|1038.4|1037.2|1038.6|1037.4|1038.7|1037.5|1038.4|1037.2|33
1758512700000|2025-09-22 03:45:00|1038.7|1037.5|1038.8|1037.6|1038.9|1037.7|1038.6|1037.4|39
1758513000000|2025-09-22 03:50:00|1038.7|1037.5|1038.6|1037.4|1038.7|1037.5|1038.6|1037.4|17
1758513300000|2025-09-22 03:55:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.3|1037.1|5
1758513600000|2025-09-22 04:00:00|1038.5|1037.3|1038.6|1037.4|1038.6|1037.4|1038.4|1037.2|9
1758513900000|2025-09-22 04:05:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.4|1037.2|2
1758514500000|2025-09-22 04:15:00|1038.1|1036.9|1038.2|1037|1038.4|1037.2|1038.1|1036.9|22
1758514800000|2025-09-22 04:20:00|1038.3|1037.1|1038.1|1036.9|1038.3|1037.1|1037.6|1036.4|190
1758515100000|2025-09-22 04:25:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1038|1036.8|16
1758515400000|2025-09-22 04:30:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1038|1036.8|4
1758515700000|2025-09-22 04:35:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1038|1036.8|13
1758516000000|2025-09-22 04:40:00|1038|1036.8|1038|1036.8|1038.1|1036.9|1038|1036.8|9
1758516300000|2025-09-22 04:45:00|1038.1|1036.9|1038.1|1036.9|1038.1|1036.9|1038.1|1036.9|4
1758516600000|2025-09-22 04:50:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1038|1036.8|2
1758516900000|2025-09-22 04:55:00|||||||||9
1758517200000|2025-09-22 05:00:00|1038|1036.8|1038|1036.8|1038.1|1036.9|1038|1036.8|8
1758517500000|2025-09-22 05:05:00|1038.1|1036.9|1038|1036.8|1038.1|1036.9|1038|1036.8|85
1758517800000|2025-09-22 05:10:00|1038.1|1036.9|1038.2|1037|1038.3|1037.1|1037.9|1036.7|54
1758518100000|2025-09-22 05:15:00|1038.1|1036.9|1038|1036.8|1038.3|1037.1|1038|1036.8|10
1758518400000|2025-09-22 05:20:00|1037.9|1036.7|1038.1|1036.9|1038.1|1036.9|1037.9|1036.7|31
1758518700000|2025-09-22 05:25:00|1037.9|1036.7|1038.3|1037.1|1038.3|1037.1|1037.9|1036.7|35
1758519000000|2025-09-22 05:30:00|1038.2|1037|1037.7|1036.5|1038.3|1037.1|1037.6|1036.4|26
1758519300000|2025-09-22 05:35:00|1037.9|1036.7|1037.8|1036.6|1038.1|1036.9|1037.6|1036.4|140
1758519600000|2025-09-22 05:40:00|1037.7|1036.5|1037.8|1036.6|1037.8|1036.6|1037.5|1036.3|149
1758519900000|2025-09-22 05:45:00|1037.7|1036.5|1037.6|1036.4|1037.7|1036.5|1037.4|1036.2|8
1758520200000|2025-09-22 05:50:00|1037.5|1036.3|1037.6|1036.4|1037.6|1036.4|1037.4|1036.2|51
1758520500000|2025-09-22 05:55:00|1037.5|1036.3|1037.6|1036.4|1037.7|1036.5|1037.4|1036.2|76
1758520800000|2025-09-22 06:00:00|1037.5|1036.3|1037.5|1036.3|1037.6|1036.4|1037.3|1036.1|24
1758521100000|2025-09-22 06:05:00|1037.4|1036.2|1038.1|1036.9|1038.3|1037.1|1037.3|1036.1|77
1758521400000|2025-09-22 06:10:00|1038|1036.8|1037.8|1036.6|1038|1036.8|1037.7|1036.5|21
1758521700000|2025-09-22 06:15:00|1037.7|1036.5|1037.8|1036.6|1037.9|1036.7|1037.7|1036.5|13
1758522000000|2025-09-22 06:20:00|1037.9|1036.7|1038|1036.8|1038.2|1037|1037.8|1036.6|37
1758522300000|2025-09-22 06:25:00|1038.1|1036.9|1038.1|1036.9|1038.2|1037|1038|1036.8|11
1758522600000|2025-09-22 06:30:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1037.9|1036.7|18
1758522900000|2025-09-22 06:35:00|1038.2|1037|1038.3|1037.1|1038.6|1037.4|1038.2|1037|330
1758523200000|2025-09-22 06:40:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.2|1037|294
1758523500000|2025-09-22 06:45:00|1038.4|1037.2|1038.7|1037.5|1038.7|1037.5|1038.1|1036.9|131
1758523800000|2025-09-22 06:50:00|1038.6|1037.4|1038.4|1037.2|1038.7|1037.5|1038.3|1037.1|102
1758524100000|2025-09-22 06:55:00|1038.3|1037.1|1038.2|1037|1038.4|1037.2|1037.9|1036.7|139
1758524400000|2025-09-22 07:00:00|1038.1|1036.9|1038|1036.8|1038.5|1037.3|1038|1036.8|95
1758524700000|2025-09-22 07:05:00|1037.9|1036.7|1038|1036.8|1038.1|1036.9|1037.9|1036.7|35
1758525000000|2025-09-22 07:10:00|1038.1|1036.9|1037.7|1036.5|1038.3|1037.1|1037.6|1036.4|211
1758525300000|2025-09-22 07:15:00|1037.8|1036.6|1037.7|1036.5|1037.8|1036.6|1037.5|1036.3|90
1758525600000|2025-09-22 07:20:00|1037.8|1036.6|1037.4|1036.2|1037.8|1036.6|1037.4|1036.2|93
1758525900000|2025-09-22 07:25:00|1037.8|1036.6|1038.1|1036.9|1038.1|1036.9|1037.7|1036.5|45
1758526200000|2025-09-22 07:30:00|1038|1036.8|1038.1|1036.9|1038.6|1037.4|1038|1036.8|220
1758526500000|2025-09-22 07:35:00|1038|1036.8|1038.3|1037.1|1038.3|1037.1|1037.9|1036.7|37
1758526800000|2025-09-22 07:40:00|1038.2|1037|1038.2|1037|1038.3|1037.1|1038|1036.8|190
1758527100000|2025-09-22 07:45:00|1038.3|1037.1|1037.9|1036.7|1038.3|1037.1|1037.9|1036.7|40
1758527400000|2025-09-22 07:50:00|1038|1036.8|1037.5|1036.3|1038.1|1036.9|1037.5|1036.3|191
1758527700000|2025-09-22 07:55:00|1037.4|1036.2|1036.8|1035.6|1037.6|1036.4|1036.6|1035.4|168
1758528000000|2025-09-22 08:00:00|1036.7|1035.5|1036.8|1035.6|1036.8|1035.6|1036.6|1035.4|36
1758528300000|2025-09-22 08:05:00|1037|1035.8|1037.3|1036.1|1037.3|1036.1|1037|1035.8|159
1758528600000|2025-09-22 08:10:00|1037.2|1036|1037|1035.8|1037.3|1036.1|1037|1035.8|56
1758528900000|2025-09-22 08:15:00|1037.1|1035.9|1036.7|1035.5|1037.1|1035.9|1036.7|1035.5|83
1758529200000|2025-09-22 08:20:00|1036.5|1035.3|1036|1034.8|1036.5|1035.3|1036|1034.8|135
1758529500000|2025-09-22 08:25:00|1036.1|1034.9|1035.2|1034|1036.1|1034.9|1035.2|1034|545
1758529800000|2025-09-22 08:30:00|1035.3|1034.1|1034.7|1033.5|1035.6|1034.4|1034.6|1033.4|388
1758530100000|2025-09-22 08:35:00|1034.8|1033.6|1034.2|1033|1034.8|1033.6|1033.9|1032.7|570
1758530400000|2025-09-22 08:40:00|1034.3|1033.1|1034.6|1033.4|1034.7|1033.5|1034.2|1033|153
1758530700000|2025-09-22 08:45:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|95
1758531000000|2025-09-22 08:50:00|1034.7|1033.5|1034.3|1033.1|1034.8|1033.6|1034.3|1033.1|100
1758531300000|2025-09-22 08:55:00|1034.5|1033.3|1034.7|1033.5|1034.7|1033.5|1034.2|1033|152
1758531600000|2025-09-22 09:00:00|1034.8|1033.6|1034.3|1033.1|1034.9|1033.7|1034.3|1033.1|70
1758531900000|2025-09-22 09:05:00|1034.2|1033|1034|1032.8|1034.3|1033.1|1033.8|1032.6|87
1758532200000|2025-09-22 09:10:00|1033.8|1032.6|1033.7|1032.5|1033.9|1032.7|1033.5|1032.3|168
1758532500000|2025-09-22 09:15:00|1033.6|1032.4|1034.1|1032.9|1034.2|1033|1033.6|1032.4|175
1758532800000|2025-09-22 09:20:00|1034.2|1033|1034.1|1032.9|1034.2|1033|1034|1032.8|38
1758533100000|2025-09-22 09:25:00|1034|1032.8|1033.3|1032.1|1034|1032.8|1033.3|1032.1|350
1758533400000|2025-09-22 09:30:00|1033.5|1032.3|1033.8|1032.6|1033.8|1032.6|1033.1|1031.9|119
1758533700000|2025-09-22 09:35:00|1033.7|1032.5|1033.6|1032.4|1033.9|1032.7|1033.5|1032.3|87
1758534000000|2025-09-22 09:40:00|1033.7|1032.5|1033.6|1032.4|1033.7|1032.5|1033.5|1032.3|520
1758534300000|2025-09-22 09:45:00|1033.5|1032.3|1033.3|1032.1|1033.6|1032.4|1033.3|1032.1|202
1758534600000|2025-09-22 09:50:00|1033.4|1032.2|1033.4|1032.2|1033.6|1032.4|1033.3|1032.1|71
1758534900000|2025-09-22 09:55:00|1033.3|1032.1|1034.1|1032.9|1034.1|1032.9|1033.3|1032.1|250
1758535200000|2025-09-22 10:00:00|1034|1032.8|1033.7|1032.5|1034.2|1033|1033.7|1032.5|137
1758535500000|2025-09-22 10:05:00|1033.6|1032.4|1034.4|1033.2|1034.4|1033.2|1033.6|1032.4|136
1758535800000|2025-09-22 10:10:00|1034.5|1033.3|1035.1|1033.9|1035.1|1033.9|1034.5|1033.3|71
1758536100000|2025-09-22 10:15:00|1035|1033.8|1034.6|1033.4|1035.5|1034.3|1034.6|1033.4|1803
1758536400000|2025-09-22 10:20:00|1034.7|1033.5|1034.6|1033.4|1034.8|1033.6|1034.3|1033.1|116
1758536700000|2025-09-22 10:25:00|1034.7|1033.5|1034.8|1033.6|1034.8|1033.6|1034.7|1033.5|40
1758537000000|2025-09-22 10:30:00|1034.7|1033.5|1034.8|1033.6|1034.9|1033.7|1034.6|1033.4|71
1758537300000|2025-09-22 10:35:00|1034.9|1033.7|1035.2|1034|1035.2|1034|1034.8|1033.6|48
1758537600000|2025-09-22 10:40:00|1035.1|1033.9|1035.2|1034|1035.3|1034.1|1035.1|1033.9|37
1758537900000|2025-09-22 10:45:00|1035.3|1034.1|1035.6|1034.4|1035.6|1034.4|1035|1033.8|85
1758538200000|2025-09-22 10:50:00|1035.4|1034.2|1035.6|1034.4|1035.7|1034.5|1035.3|1034.1|72
1758538500000|2025-09-22 10:55:00|1035.8|1034.6|1035.1|1033.9|1035.8|1034.6|1034.8|1033.6|91
1758538800000|2025-09-22 11:00:00|1035|1033.8|1033.8|1032.6|1035.4|1034.2|1033.6|1032.4|513
1758539100000|2025-09-22 11:05:00|1033.7|1032.5|1033.1|1031.9|1033.8|1032.6|1033.1|1031.9|166
1758539400000|2025-09-22 11:10:00|1033.2|1032|1032.6|1031.4|1033.2|1032|1032.6|1031.4|254
1758539700000|2025-09-22 11:15:00|1032.7|1031.5|1032.6|1031.4|1032.9|1031.7|1032.3|1031.1|303
1758540000000|2025-09-22 11:20:00|1032.8|1031.6|1031.7|1030.5|1032.8|1031.6|1031.6|1030.4|609
1758540300000|2025-09-22 11:25:00|1031.8|1030.6|1031.6|1030.4|1031.9|1030.7|1031.5|1030.3|583
1758540600000|2025-09-22 11:30:00|1031.4|1030.2|1030.9|1029.7|1031.9|1030.7|1030.9|1029.7|627
1758540900000|2025-09-22 11:35:00|1030.8|1029.6|1028.9|1027.7|1030.8|1029.6|1028.9|1027.7|1753
1758541200000|2025-09-22 11:40:00|1028.8|1027.6|1027.9|1026.7|1028.9|1027.7|1027.4|1026.2|1099
1758541500000|2025-09-22 11:45:00|1027.8|1026.6|1027.7|1026.5|1027.9|1026.7|1026.9|1025.7|652
1758541800000|2025-09-22 11:50:00|1027.9|1026.7|1026.7|1025.5|1028|1026.8|1026.7|1025.5|397
1758542100000|2025-09-22 11:55:00|1026.6|1025.4|1026.9|1025.7|1027.1|1025.9|1026.1|1024.9|443
1758542400000|2025-09-22 12:00:00|1026.8|1025.6|1027.4|1026.2|1028.6|1027.4|1026.4|1025.2|913
1758542700000|2025-09-22 12:05:00|1027.1|1025.9|1027.9|1026.7|1027.9|1026.7|1027.1|1025.9|189
1758543000000|2025-09-22 12:10:00|1027.8|1026.6|1025.7|1024.5|1027.8|1026.6|1025.7|1024.5|1000
1758543300000|2025-09-22 12:15:00|1025.8|1024.6|1025.4|1024.2|1026.3|1025.1|1025.1|1023.9|1064
1758543600000|2025-09-22 12:20:00|1025.2|1024|1025.7|1024.5|1025.9|1024.7|1024.9|1023.7|1156
1758543900000|2025-09-22 12:25:00|1025.8|1024.6|1025.6|1024.4|1025.9|1024.7|1025.4|1024.2|538
1758544200000|2025-09-22 12:30:00|1025.7|1024.5|1025.6|1024.4|1026.1|1024.9|1025.3|1024.1|675
1758544500000|2025-09-22 12:35:00|1025.4|1024.2|1024.9|1023.7|1026.1|1024.9|1024.9|1023.7|630
1758544800000|2025-09-22 12:40:00|1025|1023.8|1025.5|1024.3|1025.6|1024.4|1025|1023.8|750
1758547800000|2025-09-22 13:30:00|1023|1021.8|1024.6|1023.4|1025|1023.8|1021.4|1020.2|6261
1758548100000|2025-09-22 13:35:00|1024.4|1023.2|1024.7|1023.5|1024.9|1023.7|1023.6|1022.4|2893
1758548400000|2025-09-22 13:40:00|1024.8|1023.6|1024.6|1023.4|1024.9|1023.7|1023.1|1021.9|2082
1758548700000|2025-09-22 13:45:00|1024.9|1023.7|1023.9|1022.7|1025.1|1023.9|1023.8|1022.6|1634
1758549000000|2025-09-22 13:50:00|1023.8|1022.6|1024.6|1023.4|1025.9|1024.7|1023.4|1022.2|1962
1758549300000|2025-09-22 13:55:00|1024.4|1023.2|1024.2|1023|1024.8|1023.6|1023.4|1022.2|1329
1758549600000|2025-09-22 14:00:00|1024|1022.8|1023|1021.8|1024.8|1023.6|1022.5|1021.3|1964
1758549900000|2025-09-22 14:05:00|1023.1|1021.9|1021.8|1020.6|1023.2|1022|1021.8|1020.6|1573
1758550200000|2025-09-22 14:10:00|1021.7|1020.5|1021.3|1020.1|1022.3|1021.1|1021|1019.8|1983
1758550500000|2025-09-22 14:15:00|1021.5|1020.3|1022.4|1021.2|1023.5|1022.3|1021.1|1019.9|1475
1758550800000|2025-09-22 14:20:00|1022.3|1021.1|1022.8|1021.6|1023.6|1022.4|1022.1|1020.9|1233
1758551100000|2025-09-22 14:25:00|1023|1021.8|1022.5|1021.3|1023|1021.8|1022.3|1021.1|787
1758551400000|2025-09-22 14:30:00|1022.4|1021.2|1023.5|1022.3|1023.6|1022.4|1022.4|1021.2|1335
1758551700000|2025-09-22 14:35:00|1023.4|1022.2|1023.5|1022.3|1024.3|1023.1|1022.9|1021.7|1136
1758552000000|2025-09-22 14:40:00|1023.4|1022.2|1022.9|1021.7|1023.8|1022.6|1022.8|1021.6|1168
1758552300000|2025-09-22 14:45:00|1023|1021.8|1022.3|1021.1|1023.3|1022.1|1022.1|1020.9|689
1758552600000|2025-09-22 14:50:00|1022.2|1021|1023.7|1022.5|1024.1|1022.9|1022|1020.8|947
1758552900000|2025-09-22 14:55:00|1023.8|1022.6|1025.1|1023.9|1025.5|1024.3|1023.7|1022.5|1287
1758553200000|2025-09-22 15:00:00|1025.2|1024|1024.6|1023.4|1025.6|1024.4|1024.2|1023|925
1758553500000|2025-09-22 15:05:00|1024.8|1023.6|1025.5|1024.3|1025.6|1024.4|1024.6|1023.4|660
1758553800000|2025-09-22 15:10:00|1025.4|1024.2|1025.8|1024.6|1026.1|1024.9|1025.3|1024.1|1242
1758554100000|2025-09-22 15:15:00|1025.7|1024.5|1026|1024.8|1026.1|1024.9|1024.8|1023.6|845
1758554400000|2025-09-22 15:20:00|1025.8|1024.6|1024.8|1023.6|1025.8|1024.6|1024.8|1023.6|869
1758554700000|2025-09-22 15:25:00|1024.7|1023.5|1024.8|1023.6|1025.1|1023.9|1024.6|1023.4|972
1758555000000|2025-09-22 15:30:00|1024.7|1023.5|1025.9|1024.7|1026.3|1025.1|1024.6|1023.4|929
1758555300000|2025-09-22 15:35:00|1025.8|1024.6|1025.7|1024.5|1026.5|1025.3|1025.7|1024.5|915
1758555600000|2025-09-22 15:40:00|1025.6|1024.4|1025.8|1024.6|1025.9|1024.7|1025.4|1024.2|344
1758555900000|2025-09-22 15:45:00|1025.6|1024.4|1025.1|1023.9|1025.7|1024.5|1024.9|1023.7|382
1758556200000|2025-09-22 15:50:00|1025|1023.8|1025.5|1024.3|1025.6|1024.4|1024.8|1023.6|380
1758556500000|2025-09-22 15:55:00|1025.4|1024.2|1024.9|1023.7|1025.8|1024.6|1024.8|1023.6|464
1758556800000|2025-09-22 16:00:00|1025|1023.8|1025.3|1024.1|1025.6|1024.4|1024.6|1023.4|598
1758557100000|2025-09-22 16:05:00|1025.2|1024|1025.3|1024.1|1025.3|1024.1|1024.6|1023.4|479
1758557400000|2025-09-22 16:10:00|1025.1|1023.9|1024.8|1023.6|1025.3|1024.1|1024.7|1023.5|477
1758557700000|2025-09-22 16:15:00|1024.6|1023.4|1025.3|1024.1|1025.3|1024.1|1024.6|1023.4|358
1758558000000|2025-09-22 16:20:00|1025.2|1024|1024.3|1023.1|1025.3|1024.1|1024.1|1022.9|302
1758558300000|2025-09-22 16:25:00|1024.6|1023.4|1025|1023.8|1025.1|1023.9|1024.6|1023.4|377
1758558600000|2025-09-22 16:30:00|1024.9|1023.7|1025.8|1024.6|1026.1|1024.9|1024.8|1023.6|516
1758558900000|2025-09-22 16:35:00|1025.7|1024.5|1025.8|1024.6|1025.9|1024.7|1025.4|1024.2|572
1758559200000|2025-09-22 16:40:00|1025.7|1024.5|1025.9|1024.7|1026.3|1025.1|1025.5|1024.3|764
1758559500000|2025-09-22 16:45:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1024.6|1023.4|1082
1758559800000|2025-09-22 16:50:00|1025.8|1024.6|1025.8|1024.6|1025.9|1024.7|1025.3|1024.1|1230
1758560100000|2025-09-22 16:55:00|1025.9|1024.7|1025.6|1024.4|1026.1|1024.9|1025.4|1024.2|620
1758560400000|2025-09-22 17:00:00|1025.7|1024.5|1025.1|1023.9|1025.8|1024.6|1025.1|1023.9|1010
1758560700000|2025-09-22 17:05:00|1025|1023.8|1024.1|1022.9|1025|1023.8|1024|1022.8|1081
1758561000000|2025-09-22 17:10:00|1024.2|1023|1023.4|1022.2|1024.3|1023.1|1023.3|1022.1|788
1758561300000|2025-09-22 17:15:00|1023.5|1022.3|1024.6|1023.4|1024.8|1023.6|1023.3|1022.1|505
1758561600000|2025-09-22 17:20:00|1024.7|1023.5|1024.6|1023.4|1024.8|1023.6|1024.3|1023.1|353
1758561900000|2025-09-22 17:25:00|1024.7|1023.5|1024.3|1023.1|1024.8|1023.6|1024.3|1023.1|389
1758562200000|2025-09-22 17:30:00|1024.6|1023.4|1025.3|1024.1|1025.6|1024.4|1024.6|1023.4|929
1758562500000|2025-09-22 17:35:00|1025.6|1024.4|1025.6|1024.4|1026.1|1024.9|1025.3|1024.1|656
1758562800000|2025-09-22 17:40:00|1025.5|1024.3|1025.1|1023.9|1025.6|1024.4|1024.6|1023.4|740
1758563100000|2025-09-22 17:45:00|1024.9|1023.7|1024.1|1022.9|1024.9|1023.7|1024.1|1022.9|651
1758563400000|2025-09-22 17:50:00|1024.3|1023.1|1023.6|1022.4|1024.3|1023.1|1023.6|1022.4|763
1758563700000|2025-09-22 17:55:00|1023.5|1022.3|1024.6|1023.4|1024.6|1023.4|1023.4|1022.2|1151
1758564000000|2025-09-22 18:00:00|1024.8|1023.6|1024.5|1023.3|1024.8|1023.6|1023.9|1022.7|1192
1758564300000|2025-09-22 18:05:00|1024.4|1023.2|1025.6|1024.4|1025.8|1024.6|1024.1|1022.9|1677
1758564600000|2025-09-22 18:10:00|1025.7|1024.5|1026.2|1025|1026.3|1025.1|1025.1|1023.9|2258
1758564900000|2025-09-22 18:15:00|1026.1|1024.9|1025.7|1024.5|1026.6|1025.4|1025.4|1024.2|1785
1758585600000|2025-09-23 00:00:00|1025.1|1023.9|1021.4|1020.2|1025.1|1023.9|1021.2|1020|1039
1758585900000|2025-09-23 00:05:00|1021.5|1020.3|1020.3|1019.1|1021.6|1020.4|1020.1|1018.9|442
1758586200000|2025-09-23 00:10:00|1020.2|1019|1020.5|1019.3|1020.6|1019.4|1019.9|1018.7|294
1758586500000|2025-09-23 00:15:00|1020.4|1019.2|1020.7|1019.5|1020.9|1019.7|1019.9|1018.7|249
1758586800000|2025-09-23 00:20:00|1020.9|1019.7|1020.9|1019.7|1021|1019.8|1020.7|1019.5|58
1758587100000|2025-09-23 00:25:00|1020.8|1019.6|1020.8|1019.6|1021|1019.8|1020.7|1019.5|51
1758587400000|2025-09-23 00:30:00|1020.9|1019.7|1021.4|1020.2|1021.5|1020.3|1020.8|1019.6|272
1758587700000|2025-09-23 00:35:00|1021.5|1020.3|1021.4|1020.2|1021.5|1020.3|1021.4|1020.2|131
1758588000000|2025-09-23 00:40:00|1021.6|1020.4|1021.7|1020.5|1021.8|1020.6|1021.4|1020.2|25
1758588300000|2025-09-23 00:45:00|1021.8|1020.6|1021.2|1020|1021.8|1020.6|1021|1019.8|199
1758588600000|2025-09-23 00:50:00|1021.1|1019.9|1021.2|1020|1021.3|1020.1|1020.9|1019.7|60
1758588900000|2025-09-23 00:55:00|1021.3|1020.1|1021.5|1020.3|1021.5|1020.3|1021.1|1019.9|58
1758589200000|2025-09-23 01:00:00|1021.4|1020.2|1022.9|1021.7|1024.1|1022.9|1020.7|1019.5|798
1758589500000|2025-09-23 01:05:00|1022.8|1021.6|1023.4|1022.2|1023.9|1022.7|1021.8|1020.6|868
1758589800000|2025-09-23 01:10:00|1023.6|1022.4|1022.5|1021.3|1023.6|1022.4|1022|1020.8|397
1758590100000|2025-09-23 01:15:00|1022.6|1021.4|1022.3|1021.1|1022.9|1021.7|1022.2|1021|160
1758590400000|2025-09-23 01:20:00|1022.4|1021.2|1023.8|1022.6|1024.3|1023.1|1022.2|1021|585
1758590700000|2025-09-23 01:25:00|1023.9|1022.7|1023.1|1021.9|1024.5|1023.3|1023.1|1021.9|399
1758591000000|2025-09-23 01:30:00|1023.2|1022|1023.8|1022.6|1024.4|1023.2|1023.1|1021.9|645
1758591300000|2025-09-23 01:35:00|1023.7|1022.5|1023.8|1022.6|1024.2|1023|1022.9|1021.7|587
1758591600000|2025-09-23 01:40:00|1023.7|1022.5|1022.9|1021.7|1024.3|1023.1|1022.9|1021.7|278
1758591900000|2025-09-23 01:45:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.7|1021.5|10
1758592200000|2025-09-23 01:50:00|1022.9|1021.7|1022.4|1021.2|1023|1021.8|1022.4|1021.2|36
1758592500000|2025-09-23 01:55:00|1022.5|1021.3|1021.5|1020.3|1022.7|1021.5|1021.5|1020.3|146
1758592800000|2025-09-23 02:00:00|1021.6|1020.4|1021.3|1020.1|1022|1020.8|1020.9|1019.7|260
1758593100000|2025-09-23 02:05:00|1021.2|1020|1021.4|1020.2|1021.6|1020.4|1021.1|1019.9|110
1758593400000|2025-09-23 02:10:00|1021.5|1020.3|1020.9|1019.7|1021.9|1020.7|1020.9|1019.7|528
1758593700000|2025-09-23 02:15:00|1021|1019.8|1021.5|1020.3|1021.6|1020.4|1021|1019.8|24
1758594000000|2025-09-23 02:20:00|1021.4|1020.2|1021.7|1020.5|1021.8|1020.6|1021.4|1020.2|31
1758594300000|2025-09-23 02:25:00|1021.6|1020.4|1020.9|1019.7|1021.7|1020.5|1020.9|1019.7|94
1758594600000|2025-09-23 02:30:00|1021|1019.8|1020.5|1019.3|1021.1|1019.9|1020.5|1019.3|157
1758594900000|2025-09-23 02:35:00|1020.4|1019.2|1020.7|1019.5|1020.9|1019.7|1020.4|1019.2|53
1758595200000|2025-09-23 02:40:00|1020.8|1019.6|1021.1|1019.9|1021.1|1019.9|1020.7|1019.5|9
1758595500000|2025-09-23 02:45:00|1021|1019.8|1021.3|1020.1|1021.5|1020.3|1021|1019.8|72
1758595800000|2025-09-23 02:50:00|1021.4|1020.2|1021.3|1020.1|1021.4|1020.2|1021.2|1020|21
1758596100000|2025-09-23 02:55:00|1021.4|1020.2|1022|1020.8|1022.3|1021.1|1021.3|1020.1|110
1758596400000|2025-09-23 03:00:00|1021.9|1020.7|1021.7|1020.5|1021.9|1020.7|1021.5|1020.3|85
1758596700000|2025-09-23 03:05:00|1021.5|1020.3|1022|1020.8|1022|1020.8|1021.5|1020.3|125
1758597000000|2025-09-23 03:10:00|1021.9|1020.7|1022|1020.8|1022.1|1020.9|1021.7|1020.5|92
1758597300000|2025-09-23 03:15:00|1022.1|1020.9|1022.5|1021.3|1022.8|1021.6|1022.1|1020.9|173
1758597600000|2025-09-23 03:20:00|1022.4|1021.2|1022|1020.8|1022.5|1021.3|1021.8|1020.6|330
1758597900000|2025-09-23 03:25:00|1021.3|1020.1|1021.6|1020.4|1021.6|1020.4|1021.2|1020|188
1758598200000|2025-09-23 03:30:00|1021.4|1020.2|1020.8|1019.6|1021.4|1020.2|1020.6|1019.4|332
1758598500000|2025-09-23 03:35:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.4|1019.2|220
1758598800000|2025-09-23 03:40:00|1020.6|1019.4|1020.6|1019.4|1020.7|1019.5|1020.5|1019.3|14
1758599100000|2025-09-23 03:45:00|1020.7|1019.5|1020.9|1019.7|1020.9|1019.7|1020.7|1019.5|11
1758599400000|2025-09-23 03:50:00|1020.8|1019.6|1020.5|1019.3|1020.9|1019.7|1020.5|1019.3|43
1758599700000|2025-09-23 03:55:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.5|1019.3|3
1758600000000|2025-09-23 04:00:00|1020.6|1019.4|1020.4|1019.2|1020.6|1019.4|1020.4|1019.2|19
1758600300000|2025-09-23 04:05:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020.1|1018.9|1025
1758600600000|2025-09-23 04:10:00|1020.2|1019|1020.3|1019.1|1020.4|1019.2|1020.2|1019|13
1758600900000|2025-09-23 04:15:00|1020.4|1019.2|1020.2|1019|1020.4|1019.2|1020.2|1019|4
1758601200000|2025-09-23 04:20:00|1020.3|1019.1|1020.1|1018.9|1020.4|1019.2|1020.1|1018.9|3036
1758601500000|2025-09-23 04:25:00|1020.3|1019.1|1020.4|1019.2|1020.5|1019.3|1020.2|1019|1056
1758601800000|2025-09-23 04:30:00|1020.5|1019.3|1020.7|1019.5|1020.7|1019.5|1020.5|1019.3|29
1758602100000|2025-09-23 04:35:00|1020.8|1019.6|1020.6|1019.4|1021|1019.8|1020.6|1019.4|180
1758602400000|2025-09-23 04:40:00|1020.7|1019.5|1020.7|1019.5|1020.7|1019.5|1020.4|1019.2|26
1758602700000|2025-09-23 04:45:00|1020.8|1019.6|1020.8|1019.6|1020.9|1019.7|1020.8|1019.6|29
1758603000000|2025-09-23 04:50:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.4|1019.2|27
1758603300000|2025-09-23 04:55:00|1020.4|1019.2|1020.4|1019.2|1020.5|1019.3|1020.4|1019.2|37
1758603600000|2025-09-23 05:00:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.2|1019|59
1758603900000|2025-09-23 05:05:00|1020.7|1019.5|1020.8|1019.6|1020.8|1019.6|1020.7|1019.5|25
1758604200000|2025-09-23 05:10:00|1020.9|1019.7|1021.2|1020|1021.6|1020.4|1020.9|1019.7|409
1758604500000|2025-09-23 05:15:00|1021.4|1020.2|1021.5|1020.3|1021.7|1020.5|1021.1|1019.9|75
1758604800000|2025-09-23 05:20:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.6|1020.4|14
1758605100000|2025-09-23 05:25:00|1021.7|1020.5|1021.8|1020.6|1021.8|1020.6|1021.7|1020.5|9
1758605400000|2025-09-23 05:30:00|1021.7|1020.5|1021.5|1020.3|1021.7|1020.5|1021.2|1020|86
1758605700000|2025-09-23 05:35:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.4|1020.2|24
1758606000000|2025-09-23 05:40:00|1021.5|1020.3|1021.4|1020.2|1021.5|1020.3|1021.1|1019.9|92
1758606300000|2025-09-23 05:45:00|1021.5|1020.3|1021.7|1020.5|1021.7|1020.5|1021.4|1020.2|128
1758606600000|2025-09-23 05:50:00|1021.6|1020.4|1021.8|1020.6|1022|1020.8|1021.5|1020.3|359
1758606900000|2025-09-23 05:55:00|1022|1020.8|1022.4|1021.2|1022.7|1021.5|1021.9|1020.7|133
1758607200000|2025-09-23 06:00:00|1022.3|1021.1|1022|1020.8|1022.3|1021.1|1021.7|1020.5|153
1758607500000|2025-09-23 06:05:00|1021.9|1020.7|1022.1|1020.9|1022.1|1020.9|1021.8|1020.6|91
1758607800000|2025-09-23 06:10:00|1022|1020.8|1022.1|1020.9|1022.3|1021.1|1021.8|1020.6|163
1758608100000|2025-09-23 06:15:00|1022|1020.8|1022|1020.8|1022.3|1021.1|1022|1020.8|102
1758608400000|2025-09-23 06:20:00|1022.1|1020.9|1021.7|1020.5|1022.1|1020.9|1021.7|1020.5|192
1758608700000|2025-09-23 06:25:00|1021.8|1020.6|1022.3|1021.1|1022.3|1021.1|1021.7|1020.5|105
1758609000000|2025-09-23 06:30:00|1022.2|1021|1023.2|1022|1023.4|1022.2|1022.2|1021|290
1758609300000|2025-09-23 06:35:00|1023.1|1021.9|1023.2|1022|1023.2|1022|1022.9|1021.7|71
1758609600000|2025-09-23 06:40:00|1023.3|1022.1|1023.5|1022.3|1023.6|1022.4|1023.1|1021.9|217
1758609900000|2025-09-23 06:45:00|1023.4|1022.2|1023.6|1022.4|1024|1022.8|1023.4|1022.2|327
1758610200000|2025-09-23 06:50:00|1023.8|1022.6|1023.3|1022.1|1024.1|1022.9|1023.3|1022.1|157
1758610500000|2025-09-23 06:55:00|1023.2|1022|1022.2|1021|1023.4|1022.2|1022|1020.8|1071
1758610800000|2025-09-23 07:00:00|1022|1020.8|1021.8|1020.6|1022.1|1020.9|1021.4|1020.2|196
1758611100000|2025-09-23 07:05:00|1021.7|1020.5|1021.1|1019.9|1021.7|1020.5|1020.8|1019.6|149
1758611400000|2025-09-23 07:10:00|1021|1019.8|1021.6|1020.4|1021.6|1020.4|1020.9|1019.7|104
1758611700000|2025-09-23 07:15:00|1021.5|1020.3|1022|1020.8|1022.1|1020.9|1021.3|1020.1|72
1758612000000|2025-09-23 07:20:00|1022.1|1020.9|1022.3|1021.1|1022.5|1021.3|1021.9|1020.7|244
1758612300000|2025-09-23 07:25:00|1022.4|1021.2|1022.2|1021|1022.4|1021.2|1022.1|1020.9|69
1758612600000|2025-09-23 07:30:00|1022.3|1021.1|1022.3|1021.1|1022.5|1021.3|1022.2|1021|37
1758612900000|2025-09-23 07:35:00|1022.6|1021.4|1022.1|1020.9|1022.6|1021.4|1022|1020.8|71
1758613200000|2025-09-23 07:40:00|1022.3|1021.1|1022.1|1020.9|1022.3|1021.1|1022.1|1020.9|43
1758613500000|2025-09-23 07:45:00|1021.9|1020.7|1021.8|1020.6|1022.3|1021.1|1021.8|1020.6|27
1758613800000|2025-09-23 07:50:00|1021.6|1020.4|1021.5|1020.3|1021.6|1020.4|1021.3|1020.1|78
1758614100000|2025-09-23 07:55:00|1021.6|1020.4|1021.6|1020.4|1021.6|1020.4|1021.5|1020.3|26
1758614400000|2025-09-23 08:00:00|1021.5|1020.3|1021.6|1020.4|1021.6|1020.4|1021.5|1020.3|138
1758614700000|2025-09-23 08:05:00|||||||||22
1758615000000|2025-09-23 08:10:00|1021.3|1020.1|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|35
1758615300000|2025-09-23 08:15:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021.3|1020.1|142
1758615600000|2025-09-23 08:20:00|1021.4|1020.2|1021.2|1020|1021.6|1020.4|1021.1|1019.9|150
1758615900000|2025-09-23 08:25:00|1021.1|1019.9|1021.1|1019.9|1021.1|1019.9|1020.6|1019.4|114
1758616200000|2025-09-23 08:30:00|1021.3|1020.1|1021.1|1019.9|1021.3|1020.1|1020.8|1019.6|242
1758616500000|2025-09-23 08:35:00|1021.3|1020.1|1020.6|1019.4|1021.3|1020.1|1020.6|1019.4|140
1758616800000|2025-09-23 08:40:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.3|1019.1|59
1758617100000|2025-09-23 08:45:00|1020.5|1019.3|1021|1019.8|1021.1|1019.9|1020.5|1019.3|93
1758617400000|2025-09-23 08:50:00|1021.1|1019.9|1021.3|1020.1|1021.4|1020.2|1020.9|1019.7|92
1758617700000|2025-09-23 08:55:00|1021.4|1020.2|1021.6|1020.4|1021.6|1020.4|1021.3|1020.1|59
1758618000000|2025-09-23 09:00:00|1021.4|1020.2|1021.4|1020.2|1021.5|1020.3|1021.3|1020.1|62
1758618300000|2025-09-23 09:05:00|1021.5|1020.3|1021.4|1020.2|1021.6|1020.4|1021.3|1020.1|88
1758618600000|2025-09-23 09:10:00|1021.3|1020.1|1021.3|1020.1|1021.9|1020.7|1021.3|1020.1|184
1758618900000|2025-09-23 09:15:00|1021.2|1020|1021.1|1019.9|1021.4|1020.2|1021|1019.8|28
1758619200000|2025-09-23 09:20:00|1021.2|1020|1021.9|1020.7|1021.9|1020.7|1021.1|1019.9|109
1758619500000|2025-09-23 09:25:00|1021.8|1020.6|1021.9|1020.7|1021.9|1020.7|1021.5|1020.3|49
1758619800000|2025-09-23 09:30:00|1021.8|1020.6|1021.5|1020.3|1022|1020.8|1021.4|1020.2|190
1758620100000|2025-09-23 09:35:00|1021.4|1020.2|1020.3|1019.1|1021.5|1020.3|1020.3|1019.1|335
1758620400000|2025-09-23 09:40:00|1020.4|1019.2|1020.2|1019|1020.6|1019.4|1020|1018.8|96
1758620700000|2025-09-23 09:45:00|1020.3|1019.1|1020.5|1019.3|1020.5|1019.3|1019.9|1018.7|248
1758621000000|2025-09-23 09:50:00|1020.6|1019.4|1020.4|1019.2|1020.8|1019.6|1020.3|1019.1|185
1758621300000|2025-09-23 09:55:00|1020.3|1019.1|1020.1|1018.9|1020.3|1019.1|1020|1018.8|179
1758621600000|2025-09-23 10:00:00|1020.2|1019|1020.6|1019.4|1020.6|1019.4|1020.2|1019|58
1758621900000|2025-09-23 10:05:00|1020.4|1019.2|1020.3|1019.1|1020.4|1019.2|1020.1|1018.9|334
1758622200000|2025-09-23 10:10:00|1020.4|1019.2|1020.4|1019.2|1020.4|1019.2|1020.4|1019.2|42
1758622500000|2025-09-23 10:15:00|1020.6|1019.4|1021.4|1020.2|1021.4|1020.2|1020.6|1019.4|67
1758622800000|2025-09-23 10:20:00|1021.3|1020.1|1021.2|1020|1021.4|1020.2|1021.1|1019.9|45
1758623100000|2025-09-23 10:25:00|1021.3|1020.1|1020.8|1019.6|1021.4|1020.2|1020.6|1019.4|199
1758623400000|2025-09-23 10:30:00|1020.6|1019.4|1020.8|1019.6|1020.9|1019.7|1020.6|1019.4|74
1758623700000|2025-09-23 10:35:00|1020.9|1019.7|1020.6|1019.4|1021.1|1019.9|1020.6|1019.4|156
1758624000000|2025-09-23 10:40:00|1020.5|1019.3|1020.4|1019.2|1020.8|1019.6|1020.4|1019.2|159
1758624300000|2025-09-23 10:45:00|1020.5|1019.3|1020.5|1019.3|1020.6|1019.4|1020.3|1019.1|49
1758624600000|2025-09-23 10:50:00|1020.6|1019.4|1020.9|1019.7|1020.9|1019.7|1020.5|1019.3|25
1758624900000|2025-09-23 10:55:00|1021.1|1019.9|1021.4|1020.2|1021.4|1020.2|1020.9|1019.7|39
1758625200000|2025-09-23 11:00:00|1021.3|1020.1|1021.8|1020.6|1021.9|1020.7|1021.3|1020.1|63
1758625500000|2025-09-23 11:05:00|1021.9|1020.7|1022|1020.8|1022.3|1021.1|1021.9|1020.7|93
1758625800000|2025-09-23 11:10:00|1021.9|1020.7|1022.4|1021.2|1022.5|1021.3|1021.8|1020.6|84
1758626100000|2025-09-23 11:15:00|1022.3|1021.1|1021.7|1020.5|1022.4|1021.2|1021.7|1020.5|47
1758626400000|2025-09-23 11:20:00|1021.5|1020.3|1021.6|1020.4|1021.7|1020.5|1020.8|1019.6|248
1758626700000|2025-09-23 11:25:00|1021.5|1020.3|1021.7|1020.5|1022.1|1020.9|1021.5|1020.3|124
1758627000000|2025-09-23 11:30:00|1021.9|1020.7|1021.9|1020.7|1022.4|1021.2|1021.9|1020.7|47
1758627300000|2025-09-23 11:35:00|1021.8|1020.6|1020.9|1019.7|1021.9|1020.7|1020.9|1019.7|112
1758627600000|2025-09-23 11:40:00|1020.7|1019.5|1020.5|1019.3|1020.9|1019.7|1020.5|1019.3|77
1758627900000|2025-09-23 11:45:00|1020.6|1019.4|1020.2|1019|1020.7|1019.5|1020.2|1019|127
1758628200000|2025-09-23 11:50:00|1020.4|1019.2|1020.2|1019|1020.4|1019.2|1019.9|1018.7|244
1758628500000|2025-09-23 11:55:00|1020.1|1018.9|1019.9|1018.7|1020.1|1018.9|1019.9|1018.7|290
1758628800000|2025-09-23 12:00:00|1020.2|1019|1020.9|1019.7|1021.4|1020.2|1020.2|1019|179
1758629100000|2025-09-23 12:05:00|1021|1019.8|1020.7|1019.5|1021.2|1020|1020.6|1019.4|111
1758629400000|2025-09-23 12:10:00|1020.8|1019.6|1020.9|1019.7|1020.9|1019.7|1020.7|1019.5|60
1758629700000|2025-09-23 12:15:00|1020.8|1019.6|1020.9|1019.7|1021|1019.8|1020.4|1019.2|224
1758630000000|2025-09-23 12:20:00|1021.1|1019.9|1021.8|1020.6|1021.9|1020.7|1020.8|1019.6|79
1758630300000|2025-09-23 12:25:00|1021.9|1020.7|1021.4|1020.2|1021.9|1020.7|1021|1019.8|87
1758630600000|2025-09-23 12:30:00|1021.5|1020.3|1021.5|1020.3|1021.6|1020.4|1021.2|1020|77
1758630900000|2025-09-23 12:35:00|1021.4|1020.2|1021.4|1020.2|1021.8|1020.6|1021.4|1020.2|242
1758631200000|2025-09-23 12:40:00|1021.7|1020.5|1021.7|1020.5|1022.2|1021|1021.6|1020.4|975
1758634200000|2025-09-23 13:30:00|1020.7|1019.5|1022.2|1021|1023.8|1022.6|1020.4|1019.2|4513
1758634500000|2025-09-23 13:35:00|1022.3|1021.1|1022.3|1021.1|1023.5|1022.3|1022.1|1020.9|1577
1758634800000|2025-09-23 13:40:00|1022.2|1021|1023.8|1022.6|1024.5|1023.3|1021.5|1020.3|2281
1758635100000|2025-09-23 13:45:00|1023.7|1022.5|1024|1022.8|1024|1022.8|1022.3|1021.1|1345
1758635400000|2025-09-23 13:50:00|1023.9|1022.7|1024.5|1023.3|1024.7|1023.5|1023|1021.8|1237
1758635700000|2025-09-23 13:55:00|1024.7|1023.5|1024|1022.8|1025|1023.8|1023.6|1022.4|848
1758636000000|2025-09-23 14:00:00|1023.9|1022.7|1024.2|1023|1024.7|1023.5|1023.9|1022.7|1041
1758636300000|2025-09-23 14:05:00|1024.3|1023.1|1024.3|1023.1|1024.5|1023.3|1023.8|1022.6|1049
1758636600000|2025-09-23 14:10:00|1024.5|1023.3|1025.6|1024.4|1025.7|1024.5|1024.3|1023.1|1410
1758636900000|2025-09-23 14:15:00|1025.7|1024.5|1026.5|1025.3|1026.5|1025.3|1024.8|1023.6|1600
1758637200000|2025-09-23 14:20:00|1026.7|1025.5|1028.3|1027.1|1028.3|1027.1|1026|1024.8|1776
1758637500000|2025-09-23 14:25:00|1028.2|1027|1029|1027.8|1029.4|1028.2|1027.4|1026.2|1990
1758637800000|2025-09-23 14:30:00|1028.9|1027.7|1028.2|1027|1029|1027.8|1027|1025.8|1661
1758638100000|2025-09-23 14:35:00|1028.4|1027.2|1028|1026.8|1028.7|1027.5|1027.5|1026.3|1449
1758638400000|2025-09-23 14:40:00|1028.1|1026.9|1029|1027.8|1029|1027.8|1028|1026.8|640
1758638700000|2025-09-23 14:45:00|1028.9|1027.7|1029|1027.8|1029.5|1028.3|1028.5|1027.3|639
1758639000000|2025-09-23 14:50:00|1028.9|1027.7|1029.5|1028.3|1029.5|1028.3|1028.7|1027.5|313
1758639300000|2025-09-23 14:55:00|1029.7|1028.5|1029.5|1028.3|1030.3|1029.1|1029.2|1028|1144
1758639600000|2025-09-23 15:00:00|1029.2|1028|1028|1026.8|1029.7|1028.5|1027.7|1026.5|1301
1758639900000|2025-09-23 15:05:00|1027.9|1026.7|1026.6|1025.4|1028|1026.8|1026.6|1025.4|950
1758640200000|2025-09-23 15:10:00|1026.7|1025.5|1025.8|1024.6|1026.7|1025.5|1025.8|1024.6|1175
1758640500000|2025-09-23 15:15:00|1025.9|1024.7|1025.8|1024.6|1026.5|1025.3|1025.8|1024.6|663
1758640800000|2025-09-23 15:20:00|1026|1024.8|1026.5|1025.3|1027|1025.8|1025.8|1024.6|1226
1758641100000|2025-09-23 15:25:00|1026.3|1025.1|1026.5|1025.3|1027|1025.8|1026.3|1025.1|555
1758641400000|2025-09-23 15:30:00|1026.6|1025.4|1027.3|1026.1|1027.7|1026.5|1026.5|1025.3|440
1758641700000|2025-09-23 15:35:00|1027.2|1026|1027.5|1026.3|1027.8|1026.6|1026.9|1025.7|816
1758642000000|2025-09-23 15:40:00|1027.8|1026.6|1027|1025.8|1027.8|1026.6|1027|1025.8|392
1758642300000|2025-09-23 15:45:00|1026.8|1025.6|1027|1025.8|1027.3|1026.1|1026.5|1025.3|1104
1758642600000|2025-09-23 15:50:00|1027.2|1026|1027|1025.8|1027.3|1026.1|1026.8|1025.6|486
1758642900000|2025-09-23 15:55:00|1026.9|1025.7|1027.3|1026.1|1027.3|1026.1|1026.6|1025.4|474
1758643200000|2025-09-23 16:00:00|1027.5|1026.3|1026.5|1025.3|1027.5|1026.3|1026.1|1024.9|624
1758643500000|2025-09-23 16:05:00|1026.3|1025.1|1026|1024.8|1026.7|1025.5|1026|1024.8|757
1758643800000|2025-09-23 16:10:00|1025.9|1024.7|1025.3|1024.1|1026|1024.8|1025|1023.8|1188
1758644100000|2025-09-23 16:15:00|1025.5|1024.3|1025.2|1024|1025.5|1024.3|1025|1023.8|478
1758644400000|2025-09-23 16:20:00|1025.1|1023.9|1026.3|1025.1|1026.3|1025.1|1025.1|1023.9|982
1758644700000|2025-09-23 16:25:00|1026.1|1024.9|1025.6|1024.4|1026.3|1025.1|1025.5|1024.3|316
1758645000000|2025-09-23 16:30:00|1025.7|1024.5|1025.8|1024.6|1026.3|1025.1|1025.5|1024.3|331
1758645300000|2025-09-23 16:35:00|1025.7|1024.5|1025.5|1024.3|1025.8|1024.6|1025.3|1024.1|663
1758645600000|2025-09-23 16:40:00|1025.7|1024.5|1026|1024.8|1026.3|1025.1|1025.7|1024.5|230
1758645900000|2025-09-23 16:45:00|1025.9|1024.7|1025|1023.8|1026|1024.8|1025|1023.8|508
1758646200000|2025-09-23 16:50:00|1025.1|1023.9|1024.5|1023.3|1025.3|1024.1|1024.5|1023.3|796
1758646500000|2025-09-23 16:55:00|1024.4|1023.2|1024.1|1022.9|1024.5|1023.3|1023.6|1022.4|769
1758646800000|2025-09-23 17:00:00|1024|1022.8|1025.8|1024.6|1026.1|1024.9|1024|1022.8|1906
1758647100000|2025-09-23 17:05:00|1026|1024.8|1026|1024.8|1026.2|1025|1025.8|1024.6|342
1758647400000|2025-09-23 17:10:00|1026.1|1024.9|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|358
1758647700000|2025-09-23 17:15:00|1026.4|1025.2|1026.3|1025.1|1026.7|1025.5|1026|1024.8|510
1758648000000|2025-09-23 17:20:00|1026.2|1025|1026.3|1025.1|1026.3|1025.1|1026|1024.8|248
1758648300000|2025-09-23 17:25:00|1026.2|1025|1025.3|1024.1|1026.4|1025.2|1025.3|1024.1|427
1758648600000|2025-09-23 17:30:00|1025.5|1024.3|1025.4|1024.2|1025.5|1024.3|1024.9|1023.7|426
1758648900000|2025-09-23 17:35:00|1025.3|1024.1|1025|1023.8|1025.5|1024.3|1025|1023.8|376
1758649200000|2025-09-23 17:40:00|1024.8|1023.6|1025.3|1024.1|1025.5|1024.3|1024.8|1023.6|541
1758649500000|2025-09-23 17:45:00|1025.2|1024|1024.3|1023.1|1025.3|1024.1|1024.2|1023|406
1758649800000|2025-09-23 17:50:00|1024.2|1023|1024.5|1023.3|1024.5|1023.3|1024.1|1022.9|310
1758650100000|2025-09-23 17:55:00|1024.6|1023.4|1025.2|1024|1025.3|1024.1|1024.5|1023.3|356
1758650400000|2025-09-23 18:00:00|1025.3|1024.1|1026|1024.8|1026|1024.8|1025.1|1023.9|651
1758650700000|2025-09-23 18:05:00|1025.9|1024.7|1027|1025.8|1027.2|1026|1025.9|1024.7|1734
1758651000000|2025-09-23 18:10:00|1026.8|1025.6|1026.8|1025.6|1027.3|1026.1|1026.5|1025.3|2801
1758651300000|2025-09-23 18:15:00|1027|1025.8|1027.2|1026|1027.3|1026.1|1026.3|1025.1|1575
1758672000000|2025-09-24 00:00:00|1026.3|1025.1|1024.5|1023.3|1027|1025.8|1022.5|1021.3|2668
1758672300000|2025-09-24 00:05:00|1024.1|1022.9|1023.2|1022|1024.4|1023.2|1022.5|1021.3|192
1758672600000|2025-09-24 00:10:00|1023.3|1022.1|1024.2|1023|1024.2|1023|1023.3|1022.1|163
1758672900000|2025-09-24 00:15:00|1024|1022.8|1023.3|1022.1|1024|1022.8|1023.3|1022.1|257
1758673200000|2025-09-24 00:20:00|1023.4|1022.2|1023.3|1022.1|1023.5|1022.3|1023.2|1022|52
1758673500000|2025-09-24 00:25:00|1023.2|1022|1023.1|1021.9|1023.6|1022.4|1023.1|1021.9|30
1758673800000|2025-09-24 00:30:00|1023.2|1022|1022.9|1021.7|1023.4|1022.2|1022.9|1021.7|72
1758674100000|2025-09-24 00:35:00|1023|1021.8|1023.6|1022.4|1023.9|1022.7|1022.8|1021.6|104
1758674400000|2025-09-24 00:40:00|1023.7|1022.5|1023.6|1022.4|1023.9|1022.7|1023.6|1022.4|47
1758674700000|2025-09-24 00:45:00|1023.7|1022.5|1023.2|1022|1023.8|1022.6|1023.1|1021.9|59
1758675000000|2025-09-24 00:50:00|1023.3|1022.1|1023|1021.8|1023.3|1022.1|1022.9|1021.7|16
1758675300000|2025-09-24 00:55:00|1022.9|1021.7|1023.3|1022.1|1023.3|1022.1|1022.8|1021.6|94
1758675600000|2025-09-24 01:00:00|1023.2|1022|1023.1|1021.9|1023.4|1022.2|1022.8|1021.6|46
1758675900000|2025-09-24 01:05:00|1023.2|1022|1023.7|1022.5|1023.7|1022.5|1022.5|1021.3|431
1758676200000|2025-09-24 01:10:00|1023.8|1022.6|1023.7|1022.5|1024.3|1023.1|1023.4|1022.2|253
1758676500000|2025-09-24 01:15:00|1023.6|1022.4|1022.8|1021.6|1023.6|1022.4|1022.8|1021.6|134
1758676800000|2025-09-24 01:20:00|1022.9|1021.7|1023.3|1022.1|1023.3|1022.1|1022.9|1021.7|144
1758677100000|2025-09-24 01:25:00|1023.2|1022|1023.3|1022.1|1023.5|1022.3|1023.2|1022|37
1758677400000|2025-09-24 01:30:00|1023.4|1022.2|1023.1|1021.9|1023.5|1022.3|1023.1|1021.9|12
1758677700000|2025-09-24 01:35:00|1023.2|1022|1023.3|1022.1|1023.4|1022.2|1023|1021.8|20
1758678000000|2025-09-24 01:40:00|1023.2|1022|1023.3|1022.1|1023.5|1022.3|1023|1021.8|47
1758678300000|2025-09-24 01:45:00|1023.2|1022|1022.9|1021.7|1023.3|1022.1|1022.9|1021.7|45
1758678600000|2025-09-24 01:50:00|1023.1|1021.9|1023.2|1022|1023.3|1022.1|1023|1021.8|65
1758678900000|2025-09-24 01:55:00|1023.3|1022.1|1023.4|1022.2|1023.7|1022.5|1023.1|1021.9|7
1758679200000|2025-09-24 02:00:00|1023.5|1022.3|1024.1|1022.9|1024.1|1022.9|1023.5|1022.3|432
1758679500000|2025-09-24 02:05:00|1024.2|1023|1024.3|1023.1|1024.6|1023.4|1024.1|1022.9|227
1758679800000|2025-09-24 02:10:00|1024.2|1023|1024.2|1023|1024.3|1023.1|1023.9|1022.7|41
1758680100000|2025-09-24 02:15:00|1024.3|1023.1|1024.4|1023.2|1024.5|1023.3|1024.2|1023|8
1758680400000|2025-09-24 02:20:00|1024.5|1023.3|1025|1023.8|1025|1023.8|1024.5|1023.3|101
1758680700000|2025-09-24 02:25:00|1024.9|1023.7|1025.2|1024|1025.2|1024|1024.9|1023.7|100
1758681000000|2025-09-24 02:30:00|1025.3|1024.1|1024.8|1023.6|1025.5|1024.3|1024.5|1023.3|137
1758681300000|2025-09-24 02:35:00|1024.7|1023.5|1025.3|1024.1|1025.3|1024.1|1024.6|1023.4|143
1758681600000|2025-09-24 02:40:00|1025.2|1024|1025.3|1024.1|1025.4|1024.2|1024.9|1023.7|90
1758681900000|2025-09-24 02:45:00|1025.4|1024.2|1025.2|1024|1025.5|1024.3|1025.2|1024|11
1758682200000|2025-09-24 02:50:00|1025.3|1024.1|1025.2|1024|1025.4|1024.2|1025|1023.8|92
1758682500000|2025-09-24 02:55:00|1025.3|1024.1|1025.3|1024.1|1025.3|1024.1|1025|1023.8|36
1758682800000|2025-09-24 03:00:00|1025.2|1024|1025.1|1023.9|1025.3|1024.1|1024.6|1023.4|217
1758683100000|2025-09-24 03:05:00|1025|1023.8|1025|1023.8|1025.1|1023.9|1025|1023.8|10
1758683400000|2025-09-24 03:10:00|1025.2|1024|1025.1|1023.9|1025.4|1024.2|1025.1|1023.9|18
1758683700000|2025-09-24 03:15:00|1025.3|1024.1|1025.5|1024.3|1025.5|1024.3|1025.3|1024.1|14
1758684000000|2025-09-24 03:20:00|1025.4|1024.2|1025.6|1024.4|1025.6|1024.4|1025.3|1024.1|17
1758684300000|2025-09-24 03:25:00|1025.5|1024.3|1025.6|1024.4|1025.6|1024.4|1025.5|1024.3|34
1758684600000|2025-09-24 03:30:00|||||||||4
1758685200000|2025-09-24 03:40:00|1025.7|1024.5|1026|1024.8|1026|1024.8|1025.7|1024.5|170
1758685500000|2025-09-24 03:45:00|||||||||31
1758685800000|2025-09-24 03:50:00|1025.9|1024.7|1026.1|1024.9|1026.1|1024.9|1025.9|1024.7|37
1758686100000|2025-09-24 03:55:00|1026|1024.8|1026|1024.8|1026.1|1024.9|1026|1024.8|8
1758686400000|2025-09-24 04:00:00|1025.9|1024.7|1025.7|1024.5|1026|1024.8|1025.6|1024.4|15
1758686700000|2025-09-24 04:05:00|1025.6|1024.4|1025.7|1024.5|1025.7|1024.5|1025.6|1024.4|2
1758687000000|2025-09-24 04:10:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1025.5|1024.3|4
1758687300000|2025-09-24 04:15:00|||||||||20
1758687600000|2025-09-24 04:20:00|1025.5|1024.3|1025.6|1024.4|1025.6|1024.4|1025.5|1024.3|0
1758687900000|2025-09-24 04:25:00|||||||||1
1758688200000|2025-09-24 04:30:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.7|1024.5|13
1758688500000|2025-09-24 04:35:00|1025.9|1024.7|1026.1|1024.9|1026.1|1024.9|1025.9|1024.7|27
1758688800000|2025-09-24 04:40:00|||||||||9
1758689100000|2025-09-24 04:45:00|1026.2|1025|1026.2|1025|1026.3|1025.1|1026.2|1025|13
1758689400000|2025-09-24 04:50:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026.2|1025|6
1758689700000|2025-09-24 04:55:00|1026.2|1025|1026.1|1024.9|1026.2|1025|1026.1|1024.9|29
1758690000000|2025-09-24 05:00:00|1026|1024.8|1025.7|1024.5|1026|1024.8|1025.7|1024.5|38
1758690300000|2025-09-24 05:05:00|1025.6|1024.4|1025.7|1024.5|1025.7|1024.5|1025.6|1024.4|26
1758690600000|2025-09-24 05:10:00|1025.8|1024.6|1025.7|1024.5|1025.8|1024.6|1025.6|1024.4|36
1758690900000|2025-09-24 05:15:00|1025.6|1024.4|1025.7|1024.5|1025.8|1024.6|1025.6|1024.4|399
1758691200000|2025-09-24 05:20:00|1025.8|1024.6|1026.2|1025|1026.3|1025.1|1025.8|1024.6|38
1758691500000|2025-09-24 05:25:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026.2|1025|5
1758691800000|2025-09-24 05:30:00|1026.5|1025.3|1026.6|1025.4|1026.6|1025.4|1026.3|1025.1|89
1758692100000|2025-09-24 05:35:00|1026.3|1025.1|1026.6|1025.4|1026.6|1025.4|1026.3|1025.1|41
1758692400000|2025-09-24 05:40:00|1026.5|1025.3|1026.6|1025.4|1026.8|1025.6|1026.5|1025.3|62
1758692700000|2025-09-24 05:45:00|1026.7|1025.5|1026.7|1025.5|1026.8|1025.6|1026.6|1025.4|129
1758693000000|2025-09-24 05:50:00|1026.8|1025.6|1026.8|1025.6|1027.1|1025.9|1026.6|1025.4|298
1758693300000|2025-09-24 05:55:00|1026.7|1025.5|1026.9|1025.7|1027.2|1026|1026.6|1025.4|135
1758693600000|2025-09-24 06:00:00|1027|1025.8|1026.6|1025.4|1027.3|1026.1|1026.6|1025.4|184
1758693900000|2025-09-24 06:05:00|1026.4|1025.2|1025.8|1024.6|1026.4|1025.2|1025.7|1024.5|142
1758694200000|2025-09-24 06:10:00|1025.7|1024.5|1025.8|1024.6|1026.1|1024.9|1025.6|1024.4|142
1758694500000|2025-09-24 06:15:00|1025.9|1024.7|1025.8|1024.6|1026.1|1024.9|1025.7|1024.5|88
1758694800000|2025-09-24 06:20:00|1025.5|1024.3|1025.3|1024.1|1025.6|1024.4|1025.1|1023.9|173
1758695100000|2025-09-24 06:25:00|1025.2|1024|1025.3|1024.1|1025.7|1024.5|1025.2|1024|126
1758695400000|2025-09-24 06:30:00|1025.4|1024.2|1025.3|1024.1|1025.6|1024.4|1025|1023.8|68
1758695700000|2025-09-24 06:35:00|1025.2|1024|1025.1|1023.9|1025.6|1024.4|1025.1|1023.9|69
1758696000000|2025-09-24 06:40:00|1025|1023.8|1025.6|1024.4|1025.9|1024.7|1024.9|1023.7|143
1758696300000|2025-09-24 06:45:00|1025.4|1024.2|1025.8|1024.6|1025.8|1024.6|1025.4|1024.2|25
1758696600000|2025-09-24 06:50:00|1026.1|1024.9|1025.6|1024.4|1026.1|1024.9|1025.6|1024.4|205
1758696900000|2025-09-24 06:55:00|1025.3|1024.1|1024.5|1023.3|1025.3|1024.1|1024.3|1023.1|505
1758697200000|2025-09-24 07:00:00|1024.4|1023.2|1024.6|1023.4|1024.8|1023.6|1024.1|1022.9|139
1758697500000|2025-09-24 07:05:00|1024.5|1023.3|1024.6|1023.4|1024.6|1023.4|1024.5|1023.3|48
1758697800000|2025-09-24 07:10:00|1024.8|1023.6|1025|1023.8|1025.1|1023.9|1024.8|1023.6|38
1758698100000|2025-09-24 07:15:00|1024.8|1023.6|1024.6|1023.4|1024.8|1023.6|1024.5|1023.3|38
1758698400000|2025-09-24 07:20:00|1024.5|1023.3|1025.1|1023.9|1025.1|1023.9|1024.5|1023.3|53
1758698700000|2025-09-24 07:25:00|1025.2|1024|1025.3|1024.1|1025.3|1024.1|1025.2|1024|43
1758699000000|2025-09-24 07:30:00|1025.2|1024|1025.6|1024.4|1025.6|1024.4|1024.8|1023.6|349
1758699300000|2025-09-24 07:35:00|1025.5|1024.3|1025.8|1024.6|1025.8|1024.6|1025.5|1024.3|22
1758699600000|2025-09-24 07:40:00|1025.7|1024.5|1026.1|1024.9|1026.3|1025.1|1025.7|1024.5|121
1758699900000|2025-09-24 07:45:00|1026|1024.8|1025.6|1024.4|1026.1|1024.9|1025.5|1024.3|63
1758700200000|2025-09-24 07:50:00|1025.5|1024.3|1025.8|1024.6|1025.8|1024.6|1025.5|1024.3|12
1758700500000|2025-09-24 07:55:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.6|1024.4|22
1758700800000|2025-09-24 08:00:00|1025.7|1024.5|1025.6|1024.4|1025.8|1024.6|1025.6|1024.4|84
1758701100000|2025-09-24 08:05:00|1025.5|1024.3|1025.1|1023.9|1025.6|1024.4|1025|1023.8|39
1758701400000|2025-09-24 08:10:00|1025|1023.8|1024.7|1023.5|1025.1|1023.9|1024.6|1023.4|26
1758701700000|2025-09-24 08:15:00|1024.6|1023.4|1024.6|1023.4|1024.6|1023.4|1024.4|1023.2|107
1758702000000|2025-09-24 08:20:00|1024.5|1023.3|1025.1|1023.9|1025.3|1024.1|1024.4|1023.2|775
1758702300000|2025-09-24 08:25:00|1025|1023.8|1024.2|1023|1025|1023.8|1024.1|1022.9|231
1758702600000|2025-09-24 08:30:00|1024.1|1022.9|1023.5|1022.3|1024.1|1022.9|1023.3|1022.1|270
1758702900000|2025-09-24 08:35:00|1023.4|1022.2|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|18
1758703200000|2025-09-24 08:40:00|1023.5|1022.3|1022.6|1021.4|1023.5|1022.3|1022.6|1021.4|677
1758703500000|2025-09-24 08:45:00|1022.7|1021.5|1022.8|1021.6|1022.8|1021.6|1022.6|1021.4|14
1758703800000|2025-09-24 08:50:00|1022.7|1021.5|1022.6|1021.4|1022.8|1021.6|1022.3|1021.1|140
1758704100000|2025-09-24 08:55:00|1022.7|1021.5|1022.8|1021.6|1022.8|1021.6|1022.7|1021.5|78
1758704400000|2025-09-24 09:00:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|197
1758704700000|2025-09-24 09:05:00|1023.5|1022.3|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|37
1758705000000|2025-09-24 09:10:00|1023.2|1022|1023.1|1021.9|1023.3|1022.1|1023|1021.8|80
1758705300000|2025-09-24 09:15:00|1023|1021.8|1023.1|1021.9|1023.1|1021.9|1022.8|1021.6|39
1758705600000|2025-09-24 09:20:00|1023.2|1022|1023.2|1022|1023.3|1022.1|1023.2|1022|15
1758705900000|2025-09-24 09:25:00|1023.3|1022.1|1022.8|1021.6|1023.3|1022.1|1022.8|1021.6|34
1758706200000|2025-09-24 09:30:00|1022.6|1021.4|1022.8|1021.6|1022.8|1021.6|1022.6|1021.4|55
1758706500000|2025-09-24 09:35:00|1022.7|1021.5|1022.8|1021.6|1022.8|1021.6|1022.6|1021.4|45
1758706800000|2025-09-24 09:40:00|||||||||4
1758707100000|2025-09-24 09:45:00|1022.7|1021.5|1022.8|1021.6|1022.8|1021.6|1022.7|1021.5|42
1758707400000|2025-09-24 09:50:00|1022.6|1021.4|1022.4|1021.2|1022.7|1021.5|1022.4|1021.2|30
1758707700000|2025-09-24 09:55:00|1022.5|1021.3|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|27
1758708000000|2025-09-24 10:00:00|1022.2|1021|1022.6|1021.4|1022.6|1021.4|1022.2|1021|21
1758708300000|2025-09-24 10:05:00|1022.5|1021.3|1022.6|1021.4|1022.7|1021.5|1022.5|1021.3|107
1758708600000|2025-09-24 10:10:00|1022.5|1021.3|1022.8|1021.6|1022.8|1021.6|1022.5|1021.3|102
1758708900000|2025-09-24 10:15:00|1022.7|1021.5|1022.8|1021.6|1022.8|1021.6|1022.6|1021.4|8
1758709200000|2025-09-24 10:20:00|1023.3|1022.1|1023.1|1021.9|1023.3|1022.1|1022.8|1021.6|168
1758709500000|2025-09-24 10:25:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|15
1758709800000|2025-09-24 10:30:00|1023.2|1022|1023.6|1022.4|1023.6|1022.4|1023.2|1022|9
1758710100000|2025-09-24 10:35:00|1023.5|1022.3|1023.1|1021.9|1023.6|1022.4|1023.1|1021.9|86
1758710400000|2025-09-24 10:40:00|1023|1021.8|1023|1021.8|1023.2|1022|1022.7|1021.5|130
1758710700000|2025-09-24 10:45:00|1023.1|1021.9|1022.9|1021.7|1023.2|1022|1022.9|1021.7|35
1758711000000|2025-09-24 10:50:00|1023|1021.8|1023.3|1022.1|1023.3|1022.1|1023|1021.8|16
1758711300000|2025-09-24 10:55:00|1023.2|1022|1022.9|1021.7|1023.2|1022|1022.8|1021.6|31
1758711600000|2025-09-24 11:00:00|1023.1|1021.9|1023.6|1022.4|1023.6|1022.4|1023.1|1021.9|69
1758711900000|2025-09-24 11:05:00|1023.3|1022.1|1023.1|1021.9|1023.3|1022.1|1023|1021.8|82
1758712200000|2025-09-24 11:10:00|1023.3|1022.1|1023.5|1022.3|1023.6|1022.4|1023.3|1022.1|66
1758712500000|2025-09-24 11:15:00|1023.6|1022.4|1022.4|1021.2|1023.6|1022.4|1022.4|1021.2|60
1758712800000|2025-09-24 11:20:00|1022.3|1021.1|1022.4|1021.2|1022.4|1021.2|1021.9|1020.7|164
1758713100000|2025-09-24 11:25:00|1022.6|1021.4|1022|1020.8|1022.7|1021.5|1022|1020.8|73
1758713400000|2025-09-24 11:30:00|1022.1|1020.9|1021.9|1020.7|1022.2|1021|1021.8|1020.6|76
1758713700000|2025-09-24 11:35:00|1021.7|1020.5|1021.4|1020.2|1021.7|1020.5|1021.4|1020.2|368
1758714000000|2025-09-24 11:40:00|1021.2|1020|1020.8|1019.6|1021.2|1020|1020.8|1019.6|464
1758714300000|2025-09-24 11:45:00|1020.7|1019.5|1020.9|1019.7|1020.9|1019.7|1020.7|1019.5|85
1758714600000|2025-09-24 11:50:00|1021.3|1020.1|1021.8|1020.6|1021.9|1020.7|1021.3|1020.1|502
1758714900000|2025-09-24 11:55:00|1021.7|1020.5|1021.9|1020.7|1022.1|1020.9|1021.7|1020.5|167
1758715200000|2025-09-24 12:00:00|1021.8|1020.6|1021.7|1020.5|1021.9|1020.7|1020.9|1019.7|406
1758715500000|2025-09-24 12:05:00|1021.8|1020.6|1026.1|1024.9|1027.4|1026.2|1021.7|1020.5|1899
1758715800000|2025-09-24 12:10:00|1026|1024.8|1024.4|1023.2|1026|1024.8|1024.4|1023.2|600
1758716100000|2025-09-24 12:15:00|1024.2|1023|1025|1023.8|1025.4|1024.2|1024.2|1023|186
1758716400000|2025-09-24 12:20:00|1024.9|1023.7|1025.5|1024.3|1025.6|1024.4|1024.5|1023.3|115
1758716700000|2025-09-24 12:25:00|1025.4|1024.2|1027.5|1026.3|1027.9|1026.7|1025.4|1024.2|921
1758717000000|2025-09-24 12:30:00|1027.6|1026.4|1030.7|1029.5|1030.7|1029.5|1027.6|1026.4|2347
1758717300000|2025-09-24 12:35:00|1030.6|1029.4|1033.1|1031.9|1033.1|1031.9|1029.7|1028.5|2837
1758717600000|2025-09-24 12:40:00|1033|1031.8|1031.5|1030.3|1034.9|1033.7|1031.3|1030.1|5671
1758720600000|2025-09-24 13:30:00|1034.5|1033.3|1030.4|1029.2|1034.8|1033.6|1029.5|1028.3|5075
1758720900000|2025-09-24 13:35:00|1030.6|1029.4|1028.6|1027.4|1031|1029.8|1027.9|1026.7|2207
1758721200000|2025-09-24 13:40:00|1028.5|1027.3|1027.3|1026.1|1028.6|1027.4|1027|1025.8|1628
1758721500000|2025-09-24 13:45:00|1027.4|1026.2|1024.6|1023.4|1027.4|1026.2|1024.4|1023.2|2474
1758721800000|2025-09-24 13:50:00|1024.5|1023.3|1024.4|1023.2|1025.1|1023.9|1024.3|1023.1|1315
1758722100000|2025-09-24 13:55:00|1024.6|1023.4|1026|1024.8|1026.1|1024.9|1024.5|1023.3|1467
1758722400000|2025-09-24 14:00:00|1026.1|1024.9|1026.4|1025.2|1026.7|1025.5|1025.7|1024.5|664
1758722700000|2025-09-24 14:05:00|1026.7|1025.5|1027.4|1026.2|1027.9|1026.7|1026.2|1025|952
1758723000000|2025-09-24 14:10:00|1027.3|1026.1|1027.4|1026.2|1027.9|1026.7|1026.5|1025.3|463
1758723300000|2025-09-24 14:15:00|1027.5|1026.3|1027|1025.8|1027.6|1026.4|1026.5|1025.3|499
1758723600000|2025-09-24 14:20:00|1027.2|1026|1028.1|1026.9|1028.1|1026.9|1026.9|1025.7|487
1758723900000|2025-09-24 14:25:00|1028.2|1027|1028.8|1027.6|1029|1027.8|1027.9|1026.7|548
1758724200000|2025-09-24 14:30:00|1028.9|1027.7|1027.9|1026.7|1028.9|1027.7|1027.4|1026.2|916
1758724500000|2025-09-24 14:35:00|1027.8|1026.6|1028.5|1027.3|1029.4|1028.2|1027.8|1026.6|764
1758724800000|2025-09-24 14:40:00|1028.4|1027.2|1028.4|1027.2|1028.9|1027.7|1027.6|1026.4|389
1758725100000|2025-09-24 14:45:00|1028.6|1027.4|1028.8|1027.6|1028.9|1027.7|1028.4|1027.2|520
1758725400000|2025-09-24 14:50:00|1028.9|1027.7|1029.9|1028.7|1029.9|1028.7|1028.7|1027.5|684
1758725700000|2025-09-24 14:55:00|1029.8|1028.6|1030.6|1029.4|1030.9|1029.7|1029.8|1028.6|1770
1758726000000|2025-09-24 15:00:00|1030.9|1029.7|1030.5|1029.3|1031.1|1029.9|1030.2|1029|861
1758726300000|2025-09-24 15:05:00|1030.4|1029.2|1029.9|1028.7|1030.5|1029.3|1029.4|1028.2|1132
1758726600000|2025-09-24 15:10:00|1030|1028.8|1030.6|1029.4|1030.6|1029.4|1029.8|1028.6|605
1758726900000|2025-09-24 15:15:00|1030.7|1029.5|1029.2|1028|1030.7|1029.5|1028.9|1027.7|767
1758727200000|2025-09-24 15:20:00|1029.3|1028.1|1027.6|1026.4|1029.4|1028.2|1027.4|1026.2|1156
1758727500000|2025-09-24 15:25:00|1027.8|1026.6|1027.9|1026.7|1028.4|1027.2|1027.7|1026.5|564
1758727800000|2025-09-24 15:30:00|1028|1026.8|1026.4|1025.2|1028|1026.8|1026.3|1025.1|1085
1758728100000|2025-09-24 15:35:00|1027.1|1025.9|1027.4|1026.2|1027.6|1026.4|1026.7|1025.5|872
1758728400000|2025-09-24 15:40:00|1027.2|1026|1026.4|1025.2|1027.4|1026.2|1026.4|1025.2|422
1758728700000|2025-09-24 15:45:00|1026.2|1025|1026.4|1025.2|1026.6|1025.4|1026.1|1024.9|495
1758729000000|2025-09-24 15:50:00|1026.3|1025.1|1025.9|1024.7|1026.4|1025.2|1025.4|1024.2|442
1758729300000|2025-09-24 15:55:00|1026|1024.8|1025.4|1024.2|1026|1024.8|1025.1|1023.9|557
1758729600000|2025-09-24 16:00:00|1025.3|1024.1|1024.8|1023.6|1025.4|1024.2|1024.6|1023.4|1149
1758729900000|2025-09-24 16:05:00|1024.9|1023.7|1024.4|1023.2|1024.9|1023.7|1024.1|1022.9|1156
1758730200000|2025-09-24 16:10:00|1024.6|1023.4|1024.6|1023.4|1025.1|1023.9|1024.2|1023|680
1758730500000|2025-09-24 16:15:00|1024.5|1023.3|1024.4|1023.2|1024.6|1023.4|1023.6|1022.4|690
1758730800000|2025-09-24 16:20:00|1024.3|1023.1|1024.4|1023.2|1024.6|1023.4|1024.1|1022.9|168
1758731100000|2025-09-24 16:25:00|1024.3|1023.1|1023.9|1022.7|1024.5|1023.3|1023.8|1022.6|676
1758731400000|2025-09-24 16:30:00|1024.1|1022.9|1025|1023.8|1025.1|1023.9|1024.1|1022.9|595
1758731700000|2025-09-24 16:35:00|1025.1|1023.9|1024.9|1023.7|1025.5|1024.3|1024.7|1023.5|803
1758732000000|2025-09-24 16:40:00|1024.8|1023.6|1025.1|1023.9|1025.5|1024.3|1024.8|1023.6|429
1758732300000|2025-09-24 16:45:00|1025.2|1024|1024.8|1023.6|1025.5|1024.3|1024.8|1023.6|523
1758732600000|2025-09-24 16:50:00|1024.9|1023.7|1025.2|1024|1025.6|1024.4|1024.8|1023.6|629
1758732900000|2025-09-24 16:55:00|1025.3|1024.1|1024.5|1023.3|1025.3|1024.1|1024.4|1023.2|432
1758733200000|2025-09-24 17:00:00|1024.6|1023.4|1024.4|1023.2|1024.7|1023.5|1024.1|1022.9|273
1758733500000|2025-09-24 17:05:00|1024.6|1023.4|1025.4|1024.2|1025.4|1024.2|1024.5|1023.3|267
1758733800000|2025-09-24 17:10:00|1025.3|1024.1|1025.4|1024.2|1025.6|1024.4|1025.1|1023.9|406
1758734100000|2025-09-24 17:15:00|1025.3|1024.1|1024.8|1023.6|1025.4|1024.2|1024.4|1023.2|488
1758734400000|2025-09-24 17:20:00|1024.9|1023.7|1024.6|1023.4|1025.1|1023.9|1024.4|1023.2|408
1758734700000|2025-09-24 17:25:00|1024.5|1023.3|1024.4|1023.2|1024.9|1023.7|1024.1|1022.9|665
1758735000000|2025-09-24 17:30:00|1024.2|1023|1024.6|1023.4|1024.6|1023.4|1024.2|1023|498
1758735300000|2025-09-24 17:35:00|1024.5|1023.3|1024.6|1023.4|1025|1023.8|1024.4|1023.2|457
1758735600000|2025-09-24 17:40:00|1024.5|1023.3|1025.3|1024.1|1025.4|1024.2|1024.5|1023.3|409
1758735900000|2025-09-24 17:45:00|1025.1|1023.9|1024.6|1023.4|1025.4|1024.2|1024.6|1023.4|609
1758736200000|2025-09-24 17:50:00|1024.7|1023.5|1024.7|1023.5|1024.9|1023.7|1024.6|1023.4|388
1758736500000|2025-09-24 17:55:00|1024.9|1023.7|1024.6|1023.4|1024.9|1023.7|1024.5|1023.3|599
1758736800000|2025-09-24 18:00:00|1024.5|1023.3|1025|1023.8|1025|1023.8|1024.4|1023.2|1009
1758737100000|2025-09-24 18:05:00|1024.8|1023.6|1025.1|1023.9|1025.2|1024|1024.7|1023.5|1508
1758737400000|2025-09-24 18:10:00|1025|1023.8|1023.5|1022.3|1025|1023.8|1023.2|1022|3296
1758737700000|2025-09-24 18:15:00|1023.4|1022.2|1023.4|1022.2|1024|1022.8|1023.4|1022.2|2386
1758758400000|2025-09-25 00:00:00|1023.1|1021.9|1022.8|1021.6|1023.4|1022.2|1021.9|1020.7|622
1758758700000|2025-09-25 00:05:00|1022.9|1021.7|1022.3|1021.1|1023.3|1022.1|1022.1|1020.9|175
1758759000000|2025-09-25 00:10:00|1022.4|1021.2|1022|1020.8|1023|1021.8|1022|1020.8|115
1758759300000|2025-09-25 00:15:00|1021.8|1020.6|1022|1020.8|1022.3|1021.1|1021.8|1020.6|83
1758759600000|2025-09-25 00:20:00|1022.1|1020.9|1021.8|1020.6|1022.1|1020.9|1021.5|1020.3|73
1758759900000|2025-09-25 00:25:00|1022|1020.8|1022|1020.8|1022|1020.8|1022|1020.8|18
1758760200000|2025-09-25 00:30:00|1022.3|1021.1|1022.8|1021.6|1022.8|1021.6|1022|1020.8|144
1758760500000|2025-09-25 00:35:00|1022.9|1021.7|1024.2|1023|1024.3|1023.1|1022.9|1021.7|879
1758760800000|2025-09-25 00:40:00|1024.5|1023.3|1025.6|1024.4|1025.7|1024.5|1024.5|1023.3|580
1758761100000|2025-09-25 00:45:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.3|1024.1|230
1758761400000|2025-09-25 00:50:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.6|1024.4|112
1758761700000|2025-09-25 00:55:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|32
1758762000000|2025-09-25 01:00:00|1025.6|1024.4|1025.3|1024.1|1025.9|1024.7|1025|1023.8|791
1758762300000|2025-09-25 01:05:00|1025.2|1024|1025|1023.8|1025.5|1024.3|1024.2|1023|555
1758762600000|2025-09-25 01:10:00|1025.2|1024|1025|1023.8|1025.3|1024.1|1024.8|1023.6|78
1758762900000|2025-09-25 01:15:00|1024.9|1023.7|1025|1023.8|1025.3|1024.1|1024.8|1023.6|87
1758763200000|2025-09-25 01:20:00|1025.1|1023.9|1025.4|1024.2|1025.7|1024.5|1025.1|1023.9|117
1758763500000|2025-09-25 01:25:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.4|1024.2|48
1758763800000|2025-09-25 01:30:00|1025.7|1024.5|1024.9|1023.7|1025.7|1024.5|1024.7|1023.5|365
1758764100000|2025-09-25 01:35:00|1025|1023.8|1025.2|1024|1025.2|1024|1024.9|1023.7|16
1758764400000|2025-09-25 01:40:00|1025.1|1023.9|1025.6|1024.4|1025.6|1024.4|1024.9|1023.7|214
1758764700000|2025-09-25 01:45:00|1025.5|1024.3|1025.6|1024.4|1025.9|1024.7|1025.5|1024.3|121
1758765000000|2025-09-25 01:50:00|1025.5|1024.3|1025.5|1024.3|1025.6|1024.4|1025.3|1024.1|68
1758765300000|2025-09-25 01:55:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.5|1024.3|4
1758765600000|2025-09-25 02:00:00|1025.6|1024.4|1025.8|1024.6|1025.9|1024.7|1025.5|1024.3|79
1758765900000|2025-09-25 02:05:00|1025.7|1024.5|1026.1|1024.9|1026.1|1024.9|1025.7|1024.5|185
1758766200000|2025-09-25 02:10:00|1026.2|1025|1026.5|1025.3|1026.6|1025.4|1026.1|1024.9|113
1758766500000|2025-09-25 02:15:00|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|23
1758766800000|2025-09-25 02:20:00|1026.3|1025.1|1026.9|1025.7|1026.9|1025.7|1026.2|1025|355
1758767100000|2025-09-25 02:25:00|1026.8|1025.6|1026.9|1025.7|1026.9|1025.7|1026.7|1025.5|71
1758767400000|2025-09-25 02:30:00|1026.8|1025.6|1027|1025.8|1027.3|1026.1|1026.6|1025.4|196
1758767700000|2025-09-25 02:35:00|1027.1|1025.9|1027.3|1026.1|1027.3|1026.1|1027|1025.8|71
1758768000000|2025-09-25 02:40:00|1027.4|1026.2|1027.5|1026.3|1027.5|1026.3|1027.3|1026.1|85
1758768300000|2025-09-25 02:45:00|1027.4|1026.2|1027.3|1026.1|1027.5|1026.3|1027|1025.8|74
1758768600000|2025-09-25 02:50:00|1027.1|1025.9|1026.8|1025.6|1027.3|1026.1|1026.8|1025.6|47
1758768900000|2025-09-25 02:55:00|1026.9|1025.7|1027.5|1026.3|1027.5|1026.3|1026.9|1025.7|69
1758769200000|2025-09-25 03:00:00|1027.4|1026.2|1027.4|1026.2|1027.5|1026.3|1027.2|1026|11
1758769500000|2025-09-25 03:05:00|1027.3|1026.1|1027.3|1026.1|1027.5|1026.3|1027.1|1025.9|27
1758769800000|2025-09-25 03:10:00|1027.4|1026.2|1027.4|1026.2|1027.5|1026.3|1027.2|1026|11
1758770100000|2025-09-25 03:15:00|1027.3|1026.1|1027.2|1026|1027.3|1026.1|1027|1025.8|22
1758770400000|2025-09-25 03:20:00|1027.3|1026.1|1027.3|1026.1|1027.3|1026.1|1027.2|1026|37
1758770700000|2025-09-25 03:25:00|1027.4|1026.2|1027.5|1026.3|1027.5|1026.3|1027.3|1026.1|47
1758771000000|2025-09-25 03:30:00|1027.6|1026.4|1027.5|1026.3|1027.7|1026.5|1027.4|1026.2|29
1758771300000|2025-09-25 03:35:00|1027.4|1026.2|1027.4|1026.2|1027.5|1026.3|1027.4|1026.2|5
1758771600000|2025-09-25 03:40:00|1027.5|1026.3|1027.3|1026.1|1027.5|1026.3|1027.3|1026.1|14
1758771900000|2025-09-25 03:45:00|1027.2|1026|1027.2|1026|1027.3|1026.1|1027.1|1025.9|19
1758772200000|2025-09-25 03:50:00|1027.1|1025.9|1027|1025.8|1027.2|1026|1027|1025.8|5
1758772500000|2025-09-25 03:55:00|||||||||12
1758772800000|2025-09-25 04:00:00|1027.1|1025.9|1027.2|1026|1027.2|1026|1027.1|1025.9|14
1758773100000|2025-09-25 04:05:00|1027.1|1025.9|1027|1025.8|1027.1|1025.9|1027|1025.8|12
1758773400000|2025-09-25 04:10:00|1027.1|1025.9|1027|1025.8|1027.1|1025.9|1026.8|1025.6|42
1758773700000|2025-09-25 04:15:00|1026.9|1025.7|1026.9|1025.7|1027|1025.8|1026.9|1025.7|12
1758774000000|2025-09-25 04:20:00|1026.8|1025.6|1026.8|1025.6|1026.9|1025.7|1026.8|1025.6|5
1758774300000|2025-09-25 04:25:00|1026.7|1025.5|1026.6|1025.4|1026.8|1025.6|1026.5|1025.3|71
1758774600000|2025-09-25 04:30:00|1026.7|1025.5|1026.9|1025.7|1026.9|1025.7|1026.7|1025.5|13
1758774900000|2025-09-25 04:35:00|1027|1025.8|1027|1025.8|1027|1025.8|1027|1025.8|18
1758775200000|2025-09-25 04:40:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|9
1758775500000|2025-09-25 04:45:00|1027|1025.8|1026.9|1025.7|1027|1025.8|1026.8|1025.6|1
1758775800000|2025-09-25 04:50:00|1026.8|1025.6|1027|1025.8|1027|1025.8|1026.8|1025.6|7
1758776100000|2025-09-25 04:55:00|||||||||6
1758776400000|2025-09-25 05:00:00|1026.9|1025.7|1027.4|1026.2|1027.5|1026.3|1026.9|1025.7|138
1758776700000|2025-09-25 05:05:00|1027.3|1026.1|1027.2|1026|1027.4|1026.2|1027.2|1026|11
1758777000000|2025-09-25 05:10:00|1027.3|1026.1|1027.8|1026.6|1027.8|1026.6|1027.2|1026|59
1758777300000|2025-09-25 05:15:00|1027.6|1026.4|1027.6|1026.4|1027.6|1026.4|1027.5|1026.3|14
1758777600000|2025-09-25 05:20:00|1027.5|1026.3|1027.6|1026.4|1027.8|1026.6|1027.5|1026.3|116
1758778200000|2025-09-25 05:30:00|1027.5|1026.3|1027.5|1026.3|1027.6|1026.4|1027.3|1026.1|17
1758778500000|2025-09-25 05:35:00|1027.7|1026.5|1027.8|1026.6|1028|1026.8|1027.7|1026.5|137
1758778800000|2025-09-25 05:40:00|1027.7|1026.5|1028.1|1026.9|1028.1|1026.9|1027.7|1026.5|187
1758779100000|2025-09-25 05:45:00|1028|1026.8|1028|1026.8|1028.5|1027.3|1028|1026.8|134
1758779400000|2025-09-25 05:50:00|1028.1|1026.9|1028.3|1027.1|1028.3|1027.1|1028|1026.8|102
1758779700000|2025-09-25 05:55:00|1028.4|1027.2|1028.4|1027.2|1028.5|1027.3|1028.3|1027.1|29
1758780000000|2025-09-25 06:00:00|1028.5|1027.3|1028.3|1027.1|1028.6|1027.4|1028.3|1027.1|35
1758780300000|2025-09-25 06:05:00|1028.1|1026.9|1027.8|1026.6|1028.2|1027|1027.7|1026.5|33
1758780600000|2025-09-25 06:10:00|1027.9|1026.7|1027.8|1026.6|1028|1026.8|1027.8|1026.6|5
1758780900000|2025-09-25 06:15:00|1027.9|1026.7|1028|1026.8|1028|1026.8|1027.8|1026.6|15
1758781200000|2025-09-25 06:20:00|1027.9|1026.7|1028|1026.8|1028|1026.8|1027.9|1026.7|27
1758781500000|2025-09-25 06:25:00|1028.1|1026.9|1028|1026.8|1028.1|1026.9|1027.9|1026.7|40
1758781800000|2025-09-25 06:30:00|1027.9|1026.7|1028.2|1027|1028.2|1027|1027.9|1026.7|58
1758782100000|2025-09-25 06:35:00|1028.1|1026.9|1027.8|1026.6|1028.2|1027|1027.6|1026.4|77
1758782400000|2025-09-25 06:40:00|1027.7|1026.5|1028.3|1027.1|1028.4|1027.2|1027.7|1026.5|119
1758782700000|2025-09-25 06:45:00|1028|1026.8|1028.3|1027.1|1028.8|1027.6|1028|1026.8|443
1758783000000|2025-09-25 06:50:00|1028.4|1027.2|1028|1026.8|1028.5|1027.3|1027.9|1026.7|28
1758783300000|2025-09-25 06:55:00|1027.9|1026.7|1027.3|1026.1|1028|1026.8|1027|1025.8|186
1758783600000|2025-09-25 07:00:00|1027|1025.8|1026.8|1025.6|1027|1025.8|1026.6|1025.4|79
1758783900000|2025-09-25 07:05:00|1027|1025.8|1027.4|1026.2|1027.5|1026.3|1027|1025.8|122
1758784200000|2025-09-25 07:10:00|1027.3|1026.1|1027.5|1026.3|1027.7|1026.5|1027.3|1026.1|59
1758784500000|2025-09-25 07:15:00|1027.4|1026.2|1027.3|1026.1|1027.5|1026.3|1027.2|1026|13
1758784800000|2025-09-25 07:20:00|1027.2|1026|1027.5|1026.3|1027.5|1026.3|1027.2|1026|81
1758785100000|2025-09-25 07:25:00|1027.6|1026.4|1027.5|1026.3|1027.8|1026.6|1027.5|1026.3|65
1758785400000|2025-09-25 07:30:00|1027.6|1026.4|1027.9|1026.7|1028|1026.8|1027.6|1026.4|41
1758785700000|2025-09-25 07:35:00|1027.8|1026.6|1027.5|1026.3|1027.9|1026.7|1027.2|1026|72
1758786000000|2025-09-25 07:40:00|1027.6|1026.4|1027.8|1026.6|1027.8|1026.6|1027.6|1026.4|24
1758786300000|2025-09-25 07:45:00|1027.9|1026.7|1028|1026.8|1028|1026.8|1027.8|1026.6|10
1758786600000|2025-09-25 07:50:00|1027.9|1026.7|1028.1|1026.9|1028.3|1027.1|1027.9|1026.7|64
1758786900000|2025-09-25 07:55:00|1028|1026.8|1028|1026.8|1028|1026.8|1028|1026.8|14
1758787200000|2025-09-25 08:00:00|1027.9|1026.7|1027.9|1026.7|1028.2|1027|1027.7|1026.5|93
1758787500000|2025-09-25 08:05:00|1028|1026.8|1028.2|1027|1028.2|1027|1027.8|1026.6|19
1758787800000|2025-09-25 08:10:00|1028.3|1027.1|1028.5|1027.3|1028.5|1027.3|1028.3|1027.1|21
1758788100000|2025-09-25 08:15:00|1028.4|1027.2|1028.7|1027.5|1028.7|1027.5|1028.4|1027.2|41
1758788400000|2025-09-25 08:20:00|1029|1027.8|1029.5|1028.3|1029.5|1028.3|1028.9|1027.7|413
1758788700000|2025-09-25 08:25:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.2|1028|48
1758789000000|2025-09-25 08:30:00|1029.6|1028.4|1029.5|1028.3|1029.6|1028.4|1029.5|1028.3|67
1758789300000|2025-09-25 08:35:00|1029.4|1028.2|1028.8|1027.6|1029.5|1028.3|1028.7|1027.5|39
1758789600000|2025-09-25 08:40:00|1028.7|1027.5|1028.7|1027.5|1028.7|1027.5|1028.6|1027.4|161
1758789900000|2025-09-25 08:45:00|1028.6|1027.4|1029|1027.8|1029|1027.8|1028.6|1027.4|42
1758790200000|2025-09-25 08:50:00|1028.9|1027.7|1029|1027.8|1029|1027.8|1028.7|1027.5|29
1758790500000|2025-09-25 08:55:00|1029.1|1027.9|1029.4|1028.2|1029.5|1028.3|1029.1|1027.9|54
1758790800000|2025-09-25 09:00:00|1029.3|1028.1|1029.5|1028.3|1029.5|1028.3|1029.3|1028.1|6
1758791100000|2025-09-25 09:05:00|1029.4|1028.2|1029.5|1028.3|1029.5|1028.3|1029.2|1028|64
1758791400000|2025-09-25 09:10:00|1029.6|1028.4|1029.6|1028.4|1029.9|1028.7|1029|1027.8|640
1758791700000|2025-09-25 09:15:00|1029.7|1028.5|1029.8|1028.6|1029.8|1028.6|1029.6|1028.4|44
1758792000000|2025-09-25 09:20:00|1029.7|1028.5|1029.6|1028.4|1029.7|1028.5|1029.6|1028.4|47
1758792300000|2025-09-25 09:25:00|1029.5|1028.3|1029.6|1028.4|1029.6|1028.4|1029.3|1028.1|80
1758792600000|2025-09-25 09:30:00|1029.8|1028.6|1029.8|1028.6|1029.8|1028.6|1029.7|1028.5|24
1758792900000|2025-09-25 09:35:00|1029.7|1028.5|1029.3|1028.1|1029.7|1028.5|1029.3|1028.1|16
1758793200000|2025-09-25 09:40:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1029.1|1027.9|27
1758793500000|2025-09-25 09:45:00|1029.6|1028.4|1030|1028.8|1030.2|1029|1029.5|1028.3|356
1758793800000|2025-09-25 09:50:00|1030.1|1028.9|1030.3|1029.1|1030.5|1029.3|1030.1|1028.9|94
1758794100000|2025-09-25 09:55:00|1030.4|1029.2|1030.3|1029.1|1030.5|1029.3|1030.2|1029|226
1758794400000|2025-09-25 10:00:00|1030.2|1029|1030.4|1029.2|1030.6|1029.4|1030.1|1028.9|70
1758794700000|2025-09-25 10:05:00|1030.3|1029.1|1030.1|1028.9|1030.4|1029.2|1030.1|1028.9|28
1758795000000|2025-09-25 10:10:00|1030|1028.8|1030|1028.8|1030.1|1028.9|1029.8|1028.6|21
1758795300000|2025-09-25 10:15:00|1030.1|1028.9|1030.4|1029.2|1030.5|1029.3|1029.9|1028.7|56
1758795600000|2025-09-25 10:20:00|1030.5|1029.3|1030.5|1029.3|1030.6|1029.4|1030.4|1029.2|27
1758795900000|2025-09-25 10:25:00|1030.6|1029.4|1030.4|1029.2|1030.7|1029.5|1030.3|1029.1|88
1758796200000|2025-09-25 10:30:00|1030.5|1029.3|1030|1028.8|1030.7|1029.5|1029.9|1028.7|681
1758796500000|2025-09-25 10:35:00|1030.1|1028.9|1030|1028.8|1030.1|1028.9|1029.9|1028.7|61
1758796800000|2025-09-25 10:40:00|1029.9|1028.7|1030|1028.8|1030.1|1028.9|1029.8|1028.6|45
1758797100000|2025-09-25 10:45:00|1029.9|1028.7|1029.6|1028.4|1030|1028.8|1029.6|1028.4|88
1758797400000|2025-09-25 10:50:00|1029.7|1028.5|1030.6|1029.4|1030.7|1029.5|1029.6|1028.4|203
1758797700000|2025-09-25 10:55:00|1030.8|1029.6|1030.8|1029.6|1030.9|1029.7|1030.8|1029.6|86
1758798000000|2025-09-25 11:00:00|1030.7|1029.5|1031|1029.8|1031|1029.8|1030.6|1029.4|106
1758798300000|2025-09-25 11:05:00|1030.9|1029.7|1031|1029.8|1031|1029.8|1030.8|1029.6|106
1758798600000|2025-09-25 11:10:00|1031.1|1029.9|1030.8|1029.6|1031.1|1029.9|1030.6|1029.4|124
1758798900000|2025-09-25 11:15:00|1030.9|1029.7|1031.1|1029.9|1031.3|1030.1|1030.9|1029.7|24
1758799200000|2025-09-25 11:20:00|1031.3|1030.1|1031.1|1029.9|1031.3|1030.1|1030.8|1029.6|370
1758799500000|2025-09-25 11:25:00|1031.2|1030|1030.8|1029.6|1031.8|1030.6|1030.8|1029.6|1196
1758799800000|2025-09-25 11:30:00|1030.6|1029.4|1030.4|1029.2|1031.1|1029.9|1030.4|1029.2|234
1758800100000|2025-09-25 11:35:00|1030.3|1029.1|1029.9|1028.7|1030.3|1029.1|1029.7|1028.5|500
1758800400000|2025-09-25 11:40:00|1029.8|1028.6|1029.6|1028.4|1030.2|1029|1029.6|1028.4|102
1758800700000|2025-09-25 11:45:00|1029.7|1028.5|1028.6|1027.4|1029.7|1028.5|1028.6|1027.4|132
1758801000000|2025-09-25 11:50:00|1028.7|1027.5|1029.3|1028.1|1029.3|1028.1|1028.6|1027.4|266
1758801300000|2025-09-25 11:55:00|1029.2|1028|1028.6|1027.4|1029.3|1028.1|1028.6|1027.4|26
1758801600000|2025-09-25 12:00:00|1028.3|1027.1|1028.8|1027.6|1028.8|1027.6|1028.1|1026.9|273
1758801900000|2025-09-25 12:05:00|1029.1|1027.9|1029.8|1028.6|1029.8|1028.6|1029.1|1027.9|166
1758802200000|2025-09-25 12:10:00|1029.6|1028.4|1030.4|1029.2|1030.6|1029.4|1029.6|1028.4|216
1758802500000|2025-09-25 12:15:00|1030.3|1029.1|1030.2|1029|1030.8|1029.6|1030.1|1028.9|678
1758802800000|2025-09-25 12:20:00|1030.1|1028.9|1029.3|1028.1|1030.4|1029.2|1029.3|1028.1|216
1758803100000|2025-09-25 12:25:00|1029.2|1028|1029.2|1028|1029.3|1028.1|1028.9|1027.7|241
1758803400000|2025-09-25 12:30:00|1029|1027.8|1029.5|1028.3|1029.6|1028.4|1028.7|1027.5|251
1758803700000|2025-09-25 12:35:00|1029.6|1028.4|1030.1|1028.9|1030.1|1028.9|1029.4|1028.2|542
1758804000000|2025-09-25 12:40:00|1029.9|1028.7|1029.9|1028.7|1030.5|1029.3|1029.6|1028.4|331
1758807000000|2025-09-25 13:30:00|1029.5|1028.3|1028.6|1027.4|1029.5|1028.3|1027.6|1026.4|3462
1758807300000|2025-09-25 13:35:00|1028.3|1027.1|1028.5|1027.3|1029.9|1028.7|1027.8|1026.6|2252
1758807600000|2025-09-25 13:40:00|1028.6|1027.4|1027.3|1026.1|1029.1|1027.9|1027.3|1026.1|1706
1758807900000|2025-09-25 13:45:00|1027.5|1026.3|1029.4|1028.2|1029.7|1028.5|1027.5|1026.3|1775
1758808200000|2025-09-25 13:50:00|1029.3|1028.1|1029.5|1028.3|1029.6|1028.4|1028.7|1027.5|796
1758808500000|2025-09-25 13:55:00|1029.6|1028.4|1030.3|1029.1|1030.3|1029.1|1029.1|1027.9|916
1758808800000|2025-09-25 14:00:00|1029.9|1028.7|1029.6|1028.4|1030.3|1029.1|1029.4|1028.2|962
1758809100000|2025-09-25 14:05:00|1029.3|1028.1|1028.1|1026.9|1029.3|1028.1|1027.8|1026.6|871
1758809400000|2025-09-25 14:10:00|1028|1026.8|1027.8|1026.6|1028.1|1026.9|1027.3|1026.1|1169
1758809700000|2025-09-25 14:15:00|1027.9|1026.7|1026.6|1025.4|1028|1026.8|1026.6|1025.4|1262
1758810000000|2025-09-25 14:20:00|1026.4|1025.2|1027.6|1026.4|1027.6|1026.4|1026.4|1025.2|660
1758810300000|2025-09-25 14:25:00|1027.3|1026.1|1028.8|1027.6|1028.8|1027.6|1027.3|1026.1|855
1758810600000|2025-09-25 14:30:00|1028.3|1027.1|1027.5|1026.3|1028.6|1027.4|1026.8|1025.6|961
1758810900000|2025-09-25 14:35:00|1027.6|1026.4|1027.8|1026.6|1028.5|1027.3|1027.4|1026.2|785
1758811200000|2025-09-25 14:40:00|1027.7|1026.5|1028.1|1026.9|1028.3|1027.1|1027.6|1026.4|838
1758811500000|2025-09-25 14:45:00|1028.3|1027.1|1028.3|1027.1|1028.4|1027.2|1027.7|1026.5|753
1758811800000|2025-09-25 14:50:00|1028.4|1027.2|1028.9|1027.7|1029.2|1028|1028.4|1027.2|612
1758812100000|2025-09-25 14:55:00|1028.8|1027.6|1029|1027.8|1029.2|1028|1028.7|1027.5|607
1758812400000|2025-09-25 15:00:00|1028.9|1027.7|1028.7|1027.5|1029.2|1028|1028.4|1027.2|507
1758812700000|2025-09-25 15:05:00|1028.6|1027.4|1028.2|1027|1028.6|1027.4|1027.7|1026.5|741
1758813000000|2025-09-25 15:10:00|1028.4|1027.2|1027.7|1026.5|1028.6|1027.4|1027.4|1026.2|801
1758813300000|2025-09-25 15:15:00|1027.6|1026.4|1027.2|1026|1027.6|1026.4|1026.6|1025.4|1115
1758813600000|2025-09-25 15:20:00|1027.3|1026.1|1026.8|1025.6|1027.7|1026.5|1026.8|1025.6|520
1758813900000|2025-09-25 15:25:00|1026.9|1025.7|1026.9|1025.7|1027.5|1026.3|1026.7|1025.5|625
1758814200000|2025-09-25 15:30:00|1026.8|1025.6|1026.4|1025.2|1026.9|1025.7|1026.4|1025.2|598
1758814500000|2025-09-25 15:35:00|1026.5|1025.3|1026.4|1025.2|1026.6|1025.4|1026.2|1025|379
1758814800000|2025-09-25 15:40:00|1026.6|1025.4|1026.6|1025.4|1026.7|1025.5|1026.2|1025|631
1758815100000|2025-09-25 15:45:00|1026.5|1025.3|1026.7|1025.5|1027.2|1026|1026.5|1025.3|391
1758815400000|2025-09-25 15:50:00|1026.9|1025.7|1026.9|1025.7|1027.2|1026|1026.7|1025.5|437
1758815700000|2025-09-25 15:55:00|1027|1025.8|1027.9|1026.7|1027.9|1026.7|1027|1025.8|499
1758816000000|2025-09-25 16:00:00|1028|1026.8|1027.9|1026.7|1028.2|1027|1027.4|1026.2|577
1758816300000|2025-09-25 16:05:00|1027.8|1026.6|1026.7|1025.5|1028.2|1027|1026.7|1025.5|1255
1758816600000|2025-09-25 16:10:00|1026.8|1025.6|1024.7|1023.5|1027.1|1025.9|1024.5|1023.3|1724
1758816900000|2025-09-25 16:15:00|1024.8|1023.6|1025.3|1024.1|1025.3|1024.1|1024.4|1023.2|1489
1758817200000|2025-09-25 16:20:00|1025.2|1024|1024.2|1023|1025.2|1024|1024.1|1022.9|1091
1758817500000|2025-09-25 16:25:00|1024.1|1022.9|1024.2|1023|1024.4|1023.2|1023.9|1022.7|796
1758817800000|2025-09-25 16:30:00|1024.4|1023.2|1023.9|1022.7|1024.4|1023.2|1023.9|1022.7|415
1758818100000|2025-09-25 16:35:00|1023.7|1022.5|1024.2|1023|1024.2|1023|1023.7|1022.5|596
1758818400000|2025-09-25 16:40:00|1024.1|1022.9|1023.9|1022.7|1024.4|1023.2|1023.7|1022.5|429
1758818700000|2025-09-25 16:45:00|1024|1022.8|1023.7|1022.5|1024.2|1023|1023.2|1022|673
1758819000000|2025-09-25 16:50:00|1023.6|1022.4|1023.9|1022.7|1024.4|1023.2|1023.6|1022.4|396
1758819300000|2025-09-25 16:55:00|1023.8|1022.6|1023.7|1022.5|1023.9|1022.7|1023.4|1022.2|513
1758819600000|2025-09-25 17:00:00|1023.9|1022.7|1024.5|1023.3|1024.5|1023.3|1023.9|1022.7|353
1758819900000|2025-09-25 17:05:00|1024.4|1023.2|1024.2|1023|1024.5|1023.3|1024.2|1023|316
1758820200000|2025-09-25 17:10:00|1024|1022.8|1023.7|1022.5|1024.2|1023|1023.7|1022.5|411
1758820500000|2025-09-25 17:15:00|1023.9|1022.7|1023.7|1022.5|1023.9|1022.7|1023.2|1022|395
1758820800000|2025-09-25 17:20:00|1023.8|1022.6|1023.3|1022.1|1023.9|1022.7|1023.2|1022|445
1758821100000|2025-09-25 17:25:00|1023.4|1022.2|1022.6|1021.4|1023.7|1022.5|1022.5|1021.3|650
1758821400000|2025-09-25 17:30:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.5|1021.3|431
1758821700000|2025-09-25 17:35:00|1022.9|1021.7|1023.3|1022.1|1023.4|1022.2|1022.7|1021.5|560
1758822000000|2025-09-25 17:40:00|1023.2|1022|1023.2|1022|1023.4|1022.2|1023|1021.8|375
1758822300000|2025-09-25 17:45:00|1023.1|1021.9|1024|1022.8|1024.5|1023.3|1023|1021.8|837
1758822600000|2025-09-25 17:50:00|1024.2|1023|1024.4|1023.2|1024.5|1023.3|1024|1022.8|598
1758822900000|2025-09-25 17:55:00|1024.5|1023.3|1024.7|1023.5|1024.7|1023.5|1024.2|1023|927
1758823200000|2025-09-25 18:00:00|1024.8|1023.6|1025.8|1024.6|1025.8|1024.6|1024.7|1023.5|1676
1758823500000|2025-09-25 18:05:00|1025.7|1024.5|1026|1024.8|1026.2|1025|1025.5|1024.3|1420
1758823800000|2025-09-25 18:10:00|1026.1|1024.9|1027|1025.8|1027.3|1026.1|1026|1024.8|2472
1758824100000|2025-09-25 18:15:00|1027.2|1026|1026.5|1025.3|1027.3|1026.1|1026.1|1024.9|2191
1758844800000|2025-09-26 00:00:00|1026.7|1025.5|1027.3|1026.1|1027.3|1026.1|1025.9|1024.7|469
1758845100000|2025-09-26 00:05:00|1027.2|1026|1026.9|1025.7|1027.4|1026.2|1026.6|1025.4|197
1758845400000|2025-09-26 00:10:00|1026.8|1025.6|1026.9|1025.7|1026.9|1025.7|1026.6|1025.4|51
1758845700000|2025-09-26 00:15:00|1026.8|1025.6|1026.3|1025.1|1026.8|1025.6|1026.3|1025.1|11
1758846000000|2025-09-26 00:20:00|1026.4|1025.2|1026.3|1025.1|1026.6|1025.4|1026.3|1025.1|26
1758846300000|2025-09-26 00:25:00|1026.2|1025|1026.1|1024.9|1026.4|1025.2|1026.1|1024.9|20
1758846600000|2025-09-26 00:30:00|1026.2|1025|1026.1|1024.9|1026.3|1025.1|1025.9|1024.7|37
1758846900000|2025-09-26 00:35:00|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|1026.3|1025.1|25
1758847200000|2025-09-26 00:40:00|1026.5|1025.3|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|16
1758847500000|2025-09-26 00:45:00|1026.5|1025.3|1026.6|1025.4|1026.6|1025.4|1026.5|1025.3|5
1758847800000|2025-09-26 00:50:00|1026.7|1025.5|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|6
1758848100000|2025-09-26 00:55:00|1026.4|1025.2|1026.9|1025.7|1027.1|1025.9|1026.4|1025.2|73
1758848400000|2025-09-26 01:00:00|1026.8|1025.6|1027|1025.8|1027.3|1026.1|1026.2|1025|310
1758848700000|2025-09-26 01:05:00|1026.9|1025.7|1026.8|1025.6|1026.9|1025.7|1026.5|1025.3|99
1758849000000|2025-09-26 01:10:00|1027|1025.8|1027.5|1026.3|1027.5|1026.3|1027|1025.8|88
1758849300000|2025-09-26 01:15:00|1027.7|1026.5|1027.5|1026.3|1028|1026.8|1027.5|1026.3|226
1758849600000|2025-09-26 01:20:00|1027.4|1026.2|1026.6|1025.4|1027.4|1026.2|1026.6|1025.4|143
1758849900000|2025-09-26 01:25:00|1026.5|1025.3|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|29
1758850200000|2025-09-26 01:30:00|1027|1025.8|1028.1|1026.9|1028.2|1027|1026.9|1025.7|110
1758850500000|2025-09-26 01:35:00|1028|1026.8|1028.5|1027.3|1028.5|1027.3|1027.7|1026.5|192
1758850800000|2025-09-26 01:40:00|1028.7|1027.5|1028.5|1027.3|1028.7|1027.5|1028.2|1027|101
1758851100000|2025-09-26 01:45:00|1028.4|1027.2|1028.2|1027|1028.5|1027.3|1028.2|1027|38
1758851400000|2025-09-26 01:50:00|1028.1|1026.9|1026.4|1025.2|1028.2|1027|1026.4|1025.2|1044
1758851700000|2025-09-26 01:55:00|1026.6|1025.4|1026.2|1025|1026.6|1025.4|1025.8|1024.6|70
1758852000000|2025-09-26 02:00:00|1026.1|1024.9|1026.2|1025|1026.4|1025.2|1025.9|1024.7|1904
1758852300000|2025-09-26 02:05:00|1026.1|1024.9|1026|1024.8|1026.3|1025.1|1026|1024.8|107
1758852600000|2025-09-26 02:10:00|1025.9|1024.7|1025.9|1024.7|1026.2|1025|1025.8|1024.6|213
1758852900000|2025-09-26 02:15:00|1026.1|1024.9|1026.1|1024.9|1026.2|1025|1026.1|1024.9|20
1758853200000|2025-09-26 02:20:00|1026|1024.8|1025.9|1024.7|1026.2|1025|1025.7|1024.5|52
1758853500000|2025-09-26 02:25:00|1025.8|1024.6|1025.9|1024.7|1025.9|1024.7|1025.8|1024.6|12
1758853800000|2025-09-26 02:30:00|1026|1024.8|1026.2|1025|1026.3|1025.1|1026|1024.8|35
1758854100000|2025-09-26 02:35:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|9
1758854400000|2025-09-26 02:40:00|1026.4|1025.2|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|12
1758854700000|2025-09-26 02:45:00|1026.3|1025.1|1026.2|1025|1026.3|1025.1|1026.2|1025|40
1758855000000|2025-09-26 02:50:00|1026.3|1025.1|1025.2|1024|1026.3|1025.1|1025.1|1023.9|142
1758855300000|2025-09-26 02:55:00|1025.3|1024.1|1025.9|1024.7|1025.9|1024.7|1025|1023.8|119
1758855600000|2025-09-26 03:00:00|1026|1024.8|1026.3|1025.1|1026.5|1025.3|1026|1024.8|158
1758855900000|2025-09-26 03:05:00|1026.2|1025|1026.3|1025.1|1026.3|1025.1|1026.2|1025|9
1758856200000|2025-09-26 03:10:00|1026.2|1025|1025.8|1024.6|1026.3|1025.1|1025.8|1024.6|23
1758856500000|2025-09-26 03:15:00|1025.9|1024.7|1025.7|1024.5|1025.9|1024.7|1025.6|1024.4|67
1758856800000|2025-09-26 03:20:00|1025.6|1024.4|1025.6|1024.4|1025.6|1024.4|1025.4|1024.2|6
1758857100000|2025-09-26 03:25:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|14
1758857400000|2025-09-26 03:30:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|18
1758857700000|2025-09-26 03:35:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.8|1024.6|19
1758858000000|2025-09-26 03:40:00|1026.1|1024.9|1026.1|1024.9|1026.2|1025|1026.1|1024.9|1
1758858300000|2025-09-26 03:45:00|1025.9|1024.7|1026.1|1024.9|1026.1|1024.9|1025.9|1024.7|5
1758858600000|2025-09-26 03:50:00|1026.2|1025|1025.9|1024.7|1026.2|1025|1025.9|1024.7|8
1758858900000|2025-09-26 03:55:00|1026|1024.8|1026|1024.8|1026|1024.8|1026|1024.8|1
1758859200000|2025-09-26 04:00:00|||||||||5
1758859500000|2025-09-26 04:05:00|1025.9|1024.7|1026.1|1024.9|1026.1|1024.9|1025.9|1024.7|1
1758859800000|2025-09-26 04:10:00|1026.2|1025|1026|1024.8|1026.2|1025|1026|1024.8|31
1758860100000|2025-09-26 04:15:00|1026.2|1025|1026|1024.8|1026.2|1025|1026|1024.8|30
1758860400000|2025-09-26 04:20:00|1026.1|1024.9|1026.1|1024.9|1026.3|1025.1|1026.1|1024.9|20
1758860700000|2025-09-26 04:25:00|1026|1024.8|1026.1|1024.9|1026.1|1024.9|1026|1024.8|2
1758861000000|2025-09-26 04:30:00|1026.2|1025|1026.2|1025|1026.3|1025.1|1026.1|1024.9|6
1758861300000|2025-09-26 04:35:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|22
1758861600000|2025-09-26 04:40:00|1026.6|1025.4|1026.5|1025.3|1026.7|1025.5|1026.5|1025.3|12
1758861900000|2025-09-26 04:45:00|1026.6|1025.4|1026.1|1024.9|1026.6|1025.4|1026|1024.8|122
1758862200000|2025-09-26 04:50:00|1026|1024.8|1026.1|1024.9|1026.1|1024.9|1026|1024.8|3
1758862500000|2025-09-26 04:55:00|1026|1024.8|1026.2|1025|1026.2|1025|1026|1024.8|15
1758862800000|2025-09-26 05:00:00|1026.1|1024.9|1025.8|1024.6|1026.1|1024.9|1025.3|1024.1|51
1758863100000|2025-09-26 05:05:00|1025.9|1024.7|1025.8|1024.6|1026|1024.8|1025.7|1024.5|35
1758863400000|2025-09-26 05:10:00|1025.9|1024.7|1025.9|1024.7|1025.9|1024.7|1025.8|1024.6|2
1758863700000|2025-09-26 05:15:00|||||||||4
1758864000000|2025-09-26 05:20:00|1026.1|1024.9|1026.4|1025.2|1026.4|1025.2|1026|1024.8|55
1758864300000|2025-09-26 05:25:00|1026.3|1025.1|1026.4|1025.2|1026.4|1025.2|1026.3|1025.1|2
1758864600000|2025-09-26 05:30:00|1026.3|1025.1|1025.9|1024.7|1026.3|1025.1|1025.7|1024.5|34
1758864900000|2025-09-26 05:35:00|1025.8|1024.6|1025.8|1024.6|1025.9|1024.7|1025.7|1024.5|22
1758865200000|2025-09-26 05:40:00|1025.7|1024.5|1025.4|1024.2|1025.7|1024.5|1025|1023.8|117
1758865500000|2025-09-26 05:45:00|1025.3|1024.1|1026.1|1024.9|1026.2|1025|1025.2|1024|177
1758865800000|2025-09-26 05:50:00|1025.9|1024.7|1025.8|1024.6|1025.9|1024.7|1025.7|1024.5|176
1758866100000|2025-09-26 05:55:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|133
1758866400000|2025-09-26 06:00:00|1025.8|1024.6|1025.8|1024.6|1026|1024.8|1025.7|1024.5|203
1758866700000|2025-09-26 06:05:00|1025.9|1024.7|1026.2|1025|1026.4|1025.2|1025.9|1024.7|84
1758867000000|2025-09-26 06:10:00|1026.1|1024.9|1026.4|1025.2|1026.6|1025.4|1026.1|1024.9|20
1758867300000|2025-09-26 06:15:00|1026.5|1025.3|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|24
1758867600000|2025-09-26 06:20:00|1026.6|1025.4|1026.7|1025.5|1027|1025.8|1026.6|1025.4|27
1758867900000|2025-09-26 06:25:00|1026.6|1025.4|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|44
1758868200000|2025-09-26 06:30:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|30
1758868500000|2025-09-26 06:35:00|1026.4|1025.2|1026.2|1025|1026.5|1025.3|1026.2|1025|9
1758868800000|2025-09-26 06:40:00|1026.1|1024.9|1026|1024.8|1026.5|1025.3|1026|1024.8|29
1758869100000|2025-09-26 06:45:00|1025.9|1024.7|1025.1|1023.9|1026|1024.8|1024.9|1023.7|355
1758869400000|2025-09-26 06:50:00|1025.2|1024|1024.6|1023.4|1025.2|1024|1024.3|1023.1|155
1758869700000|2025-09-26 06:55:00|1024.5|1023.3|1024|1022.8|1024.7|1023.5|1024|1022.8|415
1758870000000|2025-09-26 07:00:00|1024.1|1022.9|1025|1023.8|1025.2|1024|1024.1|1022.9|105
1758870300000|2025-09-26 07:05:00|1024.9|1023.7|1025|1023.8|1025.2|1024|1024.9|1023.7|8
1758870600000|2025-09-26 07:10:00|1025.1|1023.9|1025.1|1023.9|1025.2|1024|1025.1|1023.9|0
1758870900000|2025-09-26 07:15:00|1025.2|1024|1025|1023.8|1025.2|1024|1024.8|1023.6|26
1758871200000|2025-09-26 07:20:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.8|1023.6|14
1758871500000|2025-09-26 07:25:00|1025.1|1023.9|1025.2|1024|1025.4|1024.2|1025|1023.8|36
1758871800000|2025-09-26 07:30:00|1025.4|1024.2|1025.7|1024.5|1026.2|1025|1025.4|1024.2|72
1758872100000|2025-09-26 07:35:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.4|1024.2|14
1758872400000|2025-09-26 07:40:00|1025.4|1024.2|1025.7|1024.5|1025.7|1024.5|1025.3|1024.1|9
1758872700000|2025-09-26 07:45:00|1025.8|1024.6|1025.5|1024.3|1026|1024.8|1025.5|1024.3|22
1758873000000|2025-09-26 07:50:00|1025.4|1024.2|1025|1023.8|1025.5|1024.3|1025|1023.8|17
1758873300000|2025-09-26 07:55:00|1024.8|1023.6|1024.6|1023.4|1024.8|1023.6|1024.4|1023.2|93
1758873600000|2025-09-26 08:00:00|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|1024.2|1023|83
1758873900000|2025-09-26 08:05:00|1024.6|1023.4|1025|1023.8|1025.2|1024|1024.6|1023.4|71
1758874200000|2025-09-26 08:10:00|1025.1|1023.9|1024.7|1023.5|1025.1|1023.9|1024.7|1023.5|47
1758874500000|2025-09-26 08:15:00|1024.9|1023.7|1025.5|1024.3|1025.5|1024.3|1024.9|1023.7|16
1758874800000|2025-09-26 08:20:00|1025.6|1024.4|1025.7|1024.5|1025.8|1024.6|1025.5|1024.3|26
1758875100000|2025-09-26 08:25:00|1025.6|1024.4|1026.2|1025|1026.2|1025|1025.6|1024.4|70
1758875400000|2025-09-26 08:30:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.2|1025|32
1758875700000|2025-09-26 08:35:00|1026.6|1025.4|1027.5|1026.3|1027.5|1026.3|1026.2|1025|282
1758876000000|2025-09-26 08:40:00|1027.4|1026.2|1027.2|1026|1027.5|1026.3|1027|1025.8|44
1758876300000|2025-09-26 08:45:00|1027|1025.8|1027|1025.8|1027.2|1026|1027|1025.8|59
1758876600000|2025-09-26 08:50:00|1027.1|1025.9|1027.6|1026.4|1027.7|1026.5|1027.1|1025.9|60
1758876900000|2025-09-26 08:55:00|1027.5|1026.3|1027.5|1026.3|1027.6|1026.4|1027.5|1026.3|43
1758877200000|2025-09-26 09:00:00|1027.3|1026.1|1027|1025.8|1027.5|1026.3|1026.7|1025.5|442
1758877500000|2025-09-26 09:05:00|1026.8|1025.6|1026.7|1025.5|1027|1025.8|1026.7|1025.5|42
1758877800000|2025-09-26 09:10:00|1026.6|1025.4|1026.5|1025.3|1026.7|1025.5|1026.5|1025.3|14
1758878100000|2025-09-26 09:15:00|1026.6|1025.4|1027.2|1026|1027.2|1026|1026.6|1025.4|28
1758878400000|2025-09-26 09:20:00|1027.1|1025.9|1027.2|1026|1027.2|1026|1027|1025.8|7
1758878700000|2025-09-26 09:25:00|1027.5|1026.3|1026.7|1025.5|1027.5|1026.3|1026.7|1025.5|34
1758879000000|2025-09-26 09:30:00|1027|1025.8|1026.5|1025.3|1027|1025.8|1026.5|1025.3|50
1758879300000|2025-09-26 09:35:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|35
1758879600000|2025-09-26 09:40:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|27
1758879900000|2025-09-26 09:45:00|1026.6|1025.4|1026.5|1025.3|1026.7|1025.5|1026.5|1025.3|46
1758880200000|2025-09-26 09:50:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.2|1025|43
1758880500000|2025-09-26 09:55:00|1026.4|1025.2|1026.2|1025|1026.5|1025.3|1025.8|1024.6|132
1758880800000|2025-09-26 10:00:00|1026|1024.8|1026|1024.8|1026.2|1025|1025.9|1024.7|38
1758881100000|2025-09-26 10:05:00|1025.5|1024.3|1025.4|1024.2|1025.7|1024.5|1025.2|1024|128
1758881400000|2025-09-26 10:10:00|1025.3|1024.1|1025.5|1024.3|1025.5|1024.3|1025.2|1024|19
1758881700000|2025-09-26 10:15:00|1025.3|1024.1|1025.4|1024.2|1025.5|1024.3|1025.2|1024|45
1758882000000|2025-09-26 10:20:00|1025.5|1024.3|1025.7|1024.5|1025.7|1024.5|1025.4|1024.2|17
1758882300000|2025-09-26 10:25:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|40
1758882600000|2025-09-26 10:30:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|12
1758882900000|2025-09-26 10:35:00|1025.6|1024.4|1025.7|1024.5|1026|1024.8|1025.6|1024.4|14
1758883200000|2025-09-26 10:40:00|1025.8|1024.6|1025.5|1024.3|1025.9|1024.7|1025.2|1024|190
1758883500000|2025-09-26 10:45:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|12
1758883800000|2025-09-26 10:50:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|32
1758884100000|2025-09-26 10:55:00|1025.6|1024.4|1025.9|1024.7|1026|1024.8|1025.4|1024.2|276
1758884400000|2025-09-26 11:00:00|1026|1024.8|1026.2|1025|1026.2|1025|1025.7|1024.5|61
1758884700000|2025-09-26 11:05:00|1026.5|1025.3|1027|1025.8|1027|1025.8|1026.2|1025|52
1758885000000|2025-09-26 11:10:00|1026.9|1025.7|1026|1024.8|1026.9|1025.7|1026|1024.8|46
1758885300000|2025-09-26 11:15:00|1026.2|1025|1026.2|1025|1026.2|1025|1026.2|1025|14
1758885600000|2025-09-26 11:20:00|1026|1024.8|1026.2|1025|1026.2|1025|1025.7|1024.5|44
1758885900000|2025-09-26 11:25:00|1025.9|1024.7|1025.5|1024.3|1026|1024.8|1025.5|1024.3|38
1758886200000|2025-09-26 11:30:00|1025.6|1024.4|1025.2|1024|1025.7|1024.5|1025.1|1023.9|45
1758886500000|2025-09-26 11:35:00|1025.1|1023.9|1025.8|1024.6|1025.8|1024.6|1025|1023.8|41
1758886800000|2025-09-26 11:40:00|1025.9|1024.7|1025.9|1024.7|1026.2|1025|1025.8|1024.6|48
1758887100000|2025-09-26 11:45:00|1026|1024.8|1026.5|1025.3|1026.6|1025.4|1026|1024.8|67
1758887400000|2025-09-26 11:50:00|1026.6|1025.4|1026.2|1025|1026.6|1025.4|1026.1|1024.9|75
1758887700000|2025-09-26 11:55:00|1026.1|1024.9|1026.1|1024.9|1026.1|1024.9|1025.6|1024.4|45
1758888000000|2025-09-26 12:00:00|1026.3|1025.1|1026.5|1025.3|1027.5|1026.3|1026.1|1024.9|356
1758888300000|2025-09-26 12:05:00|1026.6|1025.4|1026.6|1025.4|1026.8|1025.6|1026.3|1025.1|25
1758888600000|2025-09-26 12:10:00|1026.7|1025.5|1026.6|1025.4|1027|1025.8|1026.3|1025.1|52
1758888900000|2025-09-26 12:15:00|1026.7|1025.5|1026.2|1025|1026.8|1025.6|1026|1024.8|92
1758889200000|2025-09-26 12:20:00|1026.1|1024.9|1025.8|1024.6|1026.2|1025|1025.8|1024.6|80
1758889500000|2025-09-26 12:25:00|1025.7|1024.5|1026.3|1025.1|1026.3|1025.1|1025.7|1024.5|226
1758889800000|2025-09-26 12:30:00|1026.4|1025.2|1026.6|1025.4|1026.8|1025.6|1026.3|1025.1|79
1758890100000|2025-09-26 12:35:00|1026.5|1025.3|1026.3|1025.1|1026.8|1025.6|1026.1|1024.9|115
1758890400000|2025-09-26 12:40:00|1026.5|1025.3|1027|1025.8|1027.2|1026|1026.3|1025.1|99
1758893400000|2025-09-26 13:30:00|1025.7|1024.5|1026.2|1025|1026.7|1025.5|1025.6|1024.4|2086
1758893700000|2025-09-26 13:35:00|1026.3|1025.1|1026.5|1025.3|1027.6|1026.4|1026.1|1024.9|1752
1758894000000|2025-09-26 13:40:00|1026.4|1025.2|1027.4|1026.2|1027.6|1026.4|1026.3|1025.1|1026
1758894300000|2025-09-26 13:45:00|1027.3|1026.1|1026.8|1025.6|1028.1|1026.9|1026.8|1025.6|1069
1758894600000|2025-09-26 13:50:00|1026.9|1025.7|1025.6|1024.4|1027.1|1025.9|1025.4|1024.2|1063
1758894900000|2025-09-26 13:55:00|1025.7|1024.5|1026.2|1025|1026.3|1025.1|1025.6|1024.4|723
1758895200000|2025-09-26 14:00:00|1026.3|1025.1|1026.2|1025|1026.9|1025.7|1025.6|1024.4|701
1758895500000|2025-09-26 14:05:00|1026.3|1025.1|1027.3|1026.1|1027.6|1026.4|1026.3|1025.1|811
1758895800000|2025-09-26 14:10:00|1027.4|1026.2|1028.6|1027.4|1028.6|1027.4|1027.4|1026.2|901
1758896100000|2025-09-26 14:15:00|1028.5|1027.3|1028.6|1027.4|1029.1|1027.9|1028.3|1027.1|710
1758896400000|2025-09-26 14:20:00|1028.5|1027.3|1028.1|1026.9|1028.6|1027.4|1027.6|1026.4|943
1758896700000|2025-09-26 14:25:00|1028.2|1027|1027.1|1025.9|1028.3|1027.1|1027.1|1025.9|763
1758897000000|2025-09-26 14:30:00|1027.3|1026.1|1027.6|1026.4|1028.1|1026.9|1027.1|1025.9|773
1758897300000|2025-09-26 14:35:00|1027.7|1026.5|1028.8|1027.6|1028.9|1027.7|1027.6|1026.4|531
1758897600000|2025-09-26 14:40:00|1028.6|1027.4|1029.4|1028.2|1029.4|1028.2|1028.5|1027.3|731
1758897900000|2025-09-26 14:45:00|1029.5|1028.3|1029|1027.8|1029.5|1028.3|1028.6|1027.4|645
1758898200000|2025-09-26 14:50:00|1029.1|1027.9|1029.1|1027.9|1029.5|1028.3|1028.8|1027.6|529
1758898500000|2025-09-26 14:55:00|1029.2|1028|1029.6|1028.4|1029.6|1028.4|1029.2|1028|443
1758898800000|2025-09-26 15:00:00|1029.5|1028.3|1029.5|1028.3|1029.6|1028.4|1028.6|1027.4|664
1758899100000|2025-09-26 15:05:00|1029.6|1028.4|1030.1|1028.9|1030.1|1028.9|1029.3|1028.1|829
1758899400000|2025-09-26 15:10:00|1030|1028.8|1028.1|1026.9|1030.4|1029.2|1028.1|1026.9|2518
1758899700000|2025-09-26 15:15:00|1028|1026.8|1028.1|1026.9|1028.8|1027.6|1027.9|1026.7|521
1758900000000|2025-09-26 15:20:00|1028.2|1027|1028.1|1026.9|1028.7|1027.5|1027.9|1026.7|526
1758900300000|2025-09-26 15:25:00|1028.2|1027|1028.1|1026.9|1028.4|1027.2|1027.6|1026.4|912
1758900600000|2025-09-26 15:30:00|1028|1026.8|1027.5|1026.3|1028.1|1026.9|1027.4|1026.2|406
1758900900000|2025-09-26 15:35:00|1027.6|1026.4|1027.6|1026.4|1027.9|1026.7|1027.3|1026.1|474
1758901200000|2025-09-26 15:40:00|1027.4|1026.2|1027.6|1026.4|1027.6|1026.4|1027.4|1026.2|345
1758901500000|2025-09-26 15:45:00|1027.4|1026.2|1027.1|1025.9|1027.9|1026.7|1027.1|1025.9|582
1758901800000|2025-09-26 15:50:00|1027.2|1026|1027.1|1025.9|1027.3|1026.1|1026.6|1025.4|488
1758902100000|2025-09-26 15:55:00|1027.2|1026|1027.6|1026.4|1027.8|1026.6|1027.1|1025.9|793
1758902400000|2025-09-26 16:00:00|1027.7|1026.5|1027.7|1026.5|1027.8|1026.6|1027.3|1026.1|483
1758902700000|2025-09-26 16:05:00|1027.6|1026.4|1027.9|1026.7|1028.1|1026.9|1027.6|1026.4|319
1758903000000|2025-09-26 16:10:00|1028.1|1026.9|1028.6|1027.4|1028.6|1027.4|1027.9|1026.7|1114
1758903300000|2025-09-26 16:15:00|1028.4|1027.2|1028.3|1027.1|1028.9|1027.7|1028.1|1026.9|1158
1758903600000|2025-09-26 16:20:00|1028.2|1027|1028.1|1026.9|1028.3|1027.1|1027.9|1026.7|208
1758903900000|2025-09-26 16:25:00|1027.9|1026.7|1027.6|1026.4|1028.1|1026.9|1027.6|1026.4|367
1758904200000|2025-09-26 16:30:00|1027.4|1026.2|1027.9|1026.7|1027.9|1026.7|1027.4|1026.2|429
1758904500000|2025-09-26 16:35:00|1027.8|1026.6|1028.1|1026.9|1028.1|1026.9|1027.6|1026.4|390
1758904800000|2025-09-26 16:40:00|1028.6|1027.4|1028.8|1027.6|1029|1027.8|1028.3|1027.1|381
1758905100000|2025-09-26 16:45:00|1028.9|1027.7|1028.6|1027.4|1029|1027.8|1028.3|1027.1|455
1758905400000|2025-09-26 16:50:00|1028.5|1027.3|1028.1|1026.9|1028.6|1027.4|1028.1|1026.9|411
1758905700000|2025-09-26 16:55:00|1027.9|1026.7|1028.6|1027.4|1028.7|1027.5|1027.9|1026.7|361
1758906000000|2025-09-26 17:00:00|1028.8|1027.6|1027.8|1026.6|1028.8|1027.6|1027.7|1026.5|390
1758906300000|2025-09-26 17:05:00|1027.7|1026.5|1027.4|1026.2|1027.8|1026.6|1027.4|1026.2|352
1758906600000|2025-09-26 17:10:00|1027.5|1026.3|1027.1|1025.9|1027.5|1026.3|1026.4|1025.2|585
1758906900000|2025-09-26 17:15:00|1027.3|1026.1|1027|1025.8|1027.3|1026.1|1026.7|1025.5|281
1758907200000|2025-09-26 17:20:00|1026.9|1025.7|1026.9|1025.7|1027.3|1026.1|1026.8|1025.6|379
1758907500000|2025-09-26 17:25:00|1027|1025.8|1027.7|1026.5|1027.7|1026.5|1026.7|1025.5|484
1758907800000|2025-09-26 17:30:00|1027.6|1026.4|1027.8|1026.6|1027.9|1026.7|1027.4|1026.2|282
1758908100000|2025-09-26 17:35:00|1028|1026.8|1028.4|1027.2|1028.6|1027.4|1027.9|1026.7|254
1758908400000|2025-09-26 17:40:00|1028.6|1027.4|1028.5|1027.3|1028.6|1027.4|1027.9|1026.7|437
1758908700000|2025-09-26 17:45:00|1028.4|1027.2|1028.1|1026.9|1028.4|1027.2|1027.9|1026.7|627
1758909000000|2025-09-26 17:50:00|1028.2|1027|1027.3|1026.1|1028.2|1027|1027.2|1026|592
1758909300000|2025-09-26 17:55:00|1027.4|1026.2|1027.3|1026.1|1027.7|1026.5|1027.1|1025.9|471
1758909600000|2025-09-26 18:00:00|1027.1|1025.9|1027.3|1026.1|1027.6|1026.4|1026.9|1025.7|827
1758909900000|2025-09-26 18:05:00|1027.4|1026.2|1027.9|1026.7|1028.4|1027.2|1027.2|1026|2767
1758910200000|2025-09-26 18:10:00|1028.1|1026.9|1028.6|1027.4|1029|1027.8|1028|1026.8|3481
1758910500000|2025-09-26 18:15:00|1028.7|1027.5|1028.9|1027.7|1029.2|1028|1028.6|1027.4|2781
1759104000000|2025-09-29 00:00:00|1025.8|1024.6|1026.9|1025.7|1026.9|1025.7|1024.6|1023.4|1076
1759104300000|2025-09-29 00:05:00|1026.8|1025.6|1027.4|1026.2|1027.4|1026.2|1026.8|1025.6|168
1759104600000|2025-09-29 00:10:00|1027.3|1026.1|1028.5|1027.3|1028.6|1027.4|1027.3|1026.1|243
1759104900000|2025-09-29 00:15:00|1028.6|1027.4|1028.4|1027.2|1028.8|1027.6|1028.4|1027.2|303
1759105200000|2025-09-29 00:20:00|1028.3|1027.1|1028.4|1027.2|1028.5|1027.3|1028.3|1027.1|52
1759105500000|2025-09-29 00:25:00|1028.3|1027.1|1027.9|1026.7|1028.3|1027.1|1027.9|1026.7|61
1759105800000|2025-09-29 00:30:00|1027.7|1026.5|1027.5|1026.3|1027.7|1026.5|1027.3|1026.1|90
1759106100000|2025-09-29 00:35:00|1027.4|1026.2|1027.6|1026.4|1027.7|1026.5|1027.2|1026|69
1759106400000|2025-09-29 00:40:00|1027.4|1026.2|1027.7|1026.5|1027.9|1026.7|1027.4|1026.2|95
1759106700000|2025-09-29 00:45:00|1027.6|1026.4|1027.2|1026|1027.6|1026.4|1027.1|1025.9|59
1759107000000|2025-09-29 00:50:00|1027.4|1026.2|1027.2|1026|1027.4|1026.2|1027.2|1026|52
1759107300000|2025-09-29 00:55:00|1027.4|1026.2|1027.2|1026|1027.4|1026.2|1027.2|1026|63
1759107600000|2025-09-29 01:00:00|1027.3|1026.1|1025.7|1024.5|1027.7|1026.5|1025.7|1024.5|234
1759107900000|2025-09-29 01:05:00|1025.8|1024.6|1025.7|1024.5|1026|1024.8|1025.6|1024.4|180
1759108200000|2025-09-29 01:10:00|1025.8|1024.6|1026|1024.8|1026|1024.8|1025.5|1024.3|96
1759108500000|2025-09-29 01:15:00|1025.7|1024.5|1026.5|1025.3|1026.6|1025.4|1025.7|1024.5|152
1759108800000|2025-09-29 01:20:00|1026.6|1025.4|1026.2|1025|1026.7|1025.5|1026.2|1025|63
1759109100000|2025-09-29 01:25:00|1026.3|1025.1|1026.3|1025.1|1026.5|1025.3|1026.2|1025|45
1759109400000|2025-09-29 01:30:00|1026.2|1025|1026.4|1025.2|1026.5|1025.3|1026.2|1025|21
1759109700000|2025-09-29 01:35:00|1026.5|1025.3|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|10
1759110000000|2025-09-29 01:40:00|1026.8|1025.6|1026.5|1025.3|1027|1025.8|1026.5|1025.3|68
1759110300000|2025-09-29 01:45:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.4|1025.2|53
1759110600000|2025-09-29 01:50:00|1026.4|1025.2|1025.7|1024.5|1026.5|1025.3|1025.7|1024.5|275
1759110900000|2025-09-29 01:55:00|1025.6|1024.4|1025.7|1024.5|1025.7|1024.5|1025.5|1024.3|65
1759111200000|2025-09-29 02:00:00|1025.8|1024.6|1025.5|1024.3|1026|1024.8|1025.5|1024.3|52
1759111500000|2025-09-29 02:05:00|1025.6|1024.4|1026.2|1025|1026.5|1025.3|1025.5|1024.3|143
1759111800000|2025-09-29 02:10:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.2|1025|57
1759112100000|2025-09-29 02:15:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|50
1759112400000|2025-09-29 02:20:00|1027|1025.8|1027|1025.8|1027|1025.8|1026.9|1025.7|24
1759112700000|2025-09-29 02:25:00|1026.9|1025.7|1027|1025.8|1027|1025.8|1026.9|1025.7|42
1759113000000|2025-09-29 02:30:00|1026.9|1025.7|1026.2|1025|1027|1025.8|1026.2|1025|86
1759113300000|2025-09-29 02:35:00|1026.1|1024.9|1026.6|1025.4|1026.6|1025.4|1025.9|1024.7|54
1759113600000|2025-09-29 02:40:00|1026.7|1025.5|1026.4|1025.2|1026.8|1025.6|1026.4|1025.2|21
1759113900000|2025-09-29 02:45:00|1026.3|1025.1|1025.9|1024.7|1026.4|1025.2|1025.9|1024.7|15
1759114200000|2025-09-29 02:50:00|1026|1024.8|1025.7|1024.5|1026.2|1025|1025.5|1024.3|50
1759114500000|2025-09-29 02:55:00|1026|1024.8|1026|1024.8|1026.1|1024.9|1025.8|1024.6|18
1759114800000|2025-09-29 03:00:00|1026.2|1025|1026.5|1025.3|1026.6|1025.4|1026.1|1024.9|32
1759115100000|2025-09-29 03:05:00|1026.3|1025.1|1026.2|1025|1026.5|1025.3|1026.1|1024.9|52
1759115400000|2025-09-29 03:10:00|1026.3|1025.1|1025.7|1024.5|1026.3|1025.1|1025.7|1024.5|33
1759115700000|2025-09-29 03:15:00|1025.8|1024.6|1025.9|1024.7|1026|1024.8|1025.8|1024.6|5
1759116000000|2025-09-29 03:20:00|1025.8|1024.6|1025.8|1024.6|1025.9|1024.7|1025.7|1024.5|18
1759116300000|2025-09-29 03:25:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|9
1759116600000|2025-09-29 03:30:00|1026|1024.8|1025.9|1024.7|1026|1024.8|1025.8|1024.6|3
1759116900000|2025-09-29 03:35:00|1026|1024.8|1026|1024.8|1026|1024.8|1026|1024.8|1
1759117500000|2025-09-29 03:45:00|||||||||4
1759117800000|2025-09-29 03:50:00|1025.8|1024.6|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|4
1759118100000|2025-09-29 03:55:00|1025.8|1024.6|1026|1024.8|1026|1024.8|1025.8|1024.6|0
1759118700000|2025-09-29 04:05:00|1025.9|1024.7|1025.7|1024.5|1025.9|1024.7|1025.7|1024.5|4
1759119000000|2025-09-29 04:10:00|||||||||2
1759119300000|2025-09-29 04:15:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.9|1024.7|8
1759119600000|2025-09-29 04:20:00|1026.2|1025|1026.1|1024.9|1026.2|1025|1026.1|1024.9|8
1759119900000|2025-09-29 04:25:00|1026|1024.8|1026|1024.8|1026.2|1025|1026|1024.8|4
1759120500000|2025-09-29 04:35:00|1025.9|1024.7|1026.1|1024.9|1026.1|1024.9|1025.8|1024.6|99
1759120800000|2025-09-29 04:40:00|1026|1024.8|1026|1024.8|1026.2|1025|1026|1024.8|3
1759121100000|2025-09-29 04:45:00|1026.2|1025|1026.2|1025|1026.4|1025.2|1026.2|1025|13
1759121400000|2025-09-29 04:50:00|1026.3|1025.1|1026.2|1025|1026.3|1025.1|1026.2|1025|13
1759121700000|2025-09-29 04:55:00|||||||||6
1759122000000|2025-09-29 05:00:00|1026.1|1024.9|1026.2|1025|1026.2|1025|1026|1024.8|6
1759122300000|2025-09-29 05:05:00|1026.1|1024.9|1026.3|1025.1|1026.3|1025.1|1026.1|1024.9|13
1759122600000|2025-09-29 05:10:00|1026.2|1025|1026|1024.8|1026.2|1025|1025.9|1024.7|47
1759122900000|2025-09-29 05:15:00|1026.1|1024.9|1026.1|1024.9|1026.1|1024.9|1026.1|1024.9|1
1759123200000|2025-09-29 05:20:00|1026|1024.8|1026|1024.8|1026|1024.8|1026|1024.8|0
1759123800000|2025-09-29 05:30:00|1026.2|1025|1026.3|1025.1|1026.5|1025.3|1026.2|1025|50
1759124100000|2025-09-29 05:35:00|1026.2|1025|1026.5|1025.3|1026.5|1025.3|1026.2|1025|2
1759124400000|2025-09-29 05:40:00|1026.4|1025.2|1026.2|1025|1026.4|1025.2|1026.2|1025|8
1759124700000|2025-09-29 05:45:00|1026|1024.8|1026|1024.8|1026.1|1024.9|1025.8|1024.6|84
1759125000000|2025-09-29 05:50:00|1026.1|1024.9|1026.2|1025|1026.2|1025|1026|1024.8|38
1759125300000|2025-09-29 05:55:00|1026.1|1024.9|1026.2|1025|1026.2|1025|1026|1024.8|84
1759125600000|2025-09-29 06:00:00|1026.1|1024.9|1026|1024.8|1026.2|1025|1026|1024.8|14
1759125900000|2025-09-29 06:05:00|1026.1|1024.9|1025.9|1024.7|1026.2|1025|1025.8|1024.6|21
1759126200000|2025-09-29 06:10:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.5|1024.3|26
1759126500000|2025-09-29 06:15:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|17
1759126800000|2025-09-29 06:20:00|1025.6|1024.4|1025.7|1024.5|1025.7|1024.5|1025.5|1024.3|2
1759127100000|2025-09-29 06:25:00|1025.6|1024.4|1025.4|1024.2|1025.9|1024.7|1025.4|1024.2|87
1759127400000|2025-09-29 06:30:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1025.2|1024|115
1759127700000|2025-09-29 06:35:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1025|1023.8|168
1759128000000|2025-09-29 06:40:00|1025.5|1024.3|1025.8|1024.6|1025.9|1024.7|1025.2|1024|318
1759128300000|2025-09-29 06:45:00|1025.7|1024.5|1026|1024.8|1026.2|1025|1025.7|1024.5|247
1759128600000|2025-09-29 06:50:00|1026.2|1025|1026.7|1025.5|1026.8|1025.6|1025.7|1024.5|176
1759128900000|2025-09-29 06:55:00|1026.5|1025.3|1025.8|1024.6|1026.5|1025.3|1025.5|1024.3|175
1759129200000|2025-09-29 07:00:00|1025.7|1024.5|1025.2|1024|1025.7|1024.5|1024.7|1023.5|438
1759129500000|2025-09-29 07:05:00|1025.1|1023.9|1025.4|1024.2|1025.5|1024.3|1025|1023.8|31
1759129800000|2025-09-29 07:10:00|1025.3|1024.1|1025.7|1024.5|1025.7|1024.5|1025.3|1024.1|12
1759130100000|2025-09-29 07:15:00|1025.6|1024.4|1025.5|1024.3|1025.7|1024.5|1025.4|1024.2|37
1759130400000|2025-09-29 07:20:00|1025.4|1024.2|1025.4|1024.2|1025.7|1024.5|1025.3|1024.1|22
1759130700000|2025-09-29 07:25:00|1025.3|1024.1|1025.3|1024.1|1025.4|1024.2|1025.2|1024|40
1759131000000|2025-09-29 07:30:00|1025.4|1024.2|1025.4|1024.2|1025.4|1024.2|1025.3|1024.1|12
1759131300000|2025-09-29 07:35:00|1025.3|1024.1|1025.7|1024.5|1025.7|1024.5|1025.3|1024.1|66
1759131600000|2025-09-29 07:40:00|1025.8|1024.6|1026|1024.8|1026|1024.8|1025.7|1024.5|10
1759131900000|2025-09-29 07:45:00|1026.1|1024.9|1026|1024.8|1026.2|1025|1026|1024.8|42
1759132200000|2025-09-29 07:50:00|1026.1|1024.9|1026.1|1024.9|1026.2|1025|1026|1024.8|1
1759132500000|2025-09-29 07:55:00|1026.2|1025|1026.2|1025|1026.3|1025.1|1026.1|1024.9|19
1759132800000|2025-09-29 08:00:00|1026.1|1024.9|1026.1|1024.9|1026.2|1025|1025.9|1024.7|20
1759133100000|2025-09-29 08:05:00|1026.2|1025|1026|1024.8|1026.3|1025.1|1026|1024.8|17
1759133400000|2025-09-29 08:10:00|1025.9|1024.7|1025.5|1024.3|1025.9|1024.7|1025.2|1024|115
1759133700000|2025-09-29 08:15:00|1025.6|1024.4|1025.7|1024.5|1025.8|1024.6|1025.5|1024.3|14
1759134000000|2025-09-29 08:20:00|1025.8|1024.6|1025.7|1024.5|1025.8|1024.6|1025.7|1024.5|21
1759134300000|2025-09-29 08:25:00|1025.8|1024.6|1025.8|1024.6|1025.9|1024.7|1025.7|1024.5|33
1759134600000|2025-09-29 08:30:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|9
1759134900000|2025-09-29 08:35:00|1026|1024.8|1026.2|1025|1026.2|1025|1025.9|1024.7|20
1759135200000|2025-09-29 08:40:00|1026.4|1025.2|1026|1024.8|1026.5|1025.3|1026|1024.8|88
1759135500000|2025-09-29 08:45:00|1026.1|1024.9|1026.6|1025.4|1026.7|1025.5|1026|1024.8|16
1759135800000|2025-09-29 08:50:00|1026.5|1025.3|1026.2|1025|1026.5|1025.3|1026.2|1025|23
1759136100000|2025-09-29 08:55:00|1026.3|1025.1|1026.7|1025.5|1026.7|1025.5|1026.2|1025|56
1759136400000|2025-09-29 09:00:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|13
1759136700000|2025-09-29 09:05:00|1026.6|1025.4|1025.9|1024.7|1026.7|1025.5|1025.9|1024.7|36
1759137000000|2025-09-29 09:10:00|1025.8|1024.6|1025.9|1024.7|1025.9|1024.7|1025.7|1024.5|30
1759137300000|2025-09-29 09:15:00|1025.8|1024.6|1025.9|1024.7|1025.9|1024.7|1025.8|1024.6|61
1759137600000|2025-09-29 09:20:00|1025.8|1024.6|1026|1024.8|1026.1|1024.9|1025.7|1024.5|18
1759137900000|2025-09-29 09:25:00|1026.2|1025|1026.1|1024.9|1026.3|1025.1|1026|1024.8|8
1759138200000|2025-09-29 09:30:00|1026.2|1025|1026.1|1024.9|1026.3|1025.1|1025.9|1024.7|22
1759138500000|2025-09-29 09:35:00|1026|1024.8|1025.9|1024.7|1026.1|1024.9|1025.8|1024.6|47
1759138800000|2025-09-29 09:40:00|1025.6|1024.4|1025.7|1024.5|1025.7|1024.5|1025.6|1024.4|29
1759139100000|2025-09-29 09:45:00|1025.6|1024.4|1025.2|1024|1025.7|1024.5|1025.2|1024|63
1759139400000|2025-09-29 09:50:00|||||||||20
1759139700000|2025-09-29 09:55:00|||||||||12
1759140000000|2025-09-29 10:00:00|1025.4|1024.2|1025.5|1024.3|1025.5|1024.3|1025.2|1024|78
1759140300000|2025-09-29 10:05:00|1025.4|1024.2|1025.5|1024.3|1025.6|1024.4|1025.4|1024.2|125
1759140600000|2025-09-29 10:10:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.6|1024.4|22
1759140900000|2025-09-29 10:15:00|1025.6|1024.4|1025.6|1024.4|1025.7|1024.5|1025.6|1024.4|5
1759141200000|2025-09-29 10:20:00|1025.5|1024.3|1025.7|1024.5|1025.8|1024.6|1025.5|1024.3|40
1759141500000|2025-09-29 10:25:00|1025.8|1024.6|1025.7|1024.5|1025.8|1024.6|1025.7|1024.5|1
1759141800000|2025-09-29 10:30:00|1025.6|1024.4|1025.7|1024.5|1025.8|1024.6|1025.6|1024.4|18
1759142100000|2025-09-29 10:35:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1025.6|1024.4|1
1759142400000|2025-09-29 10:40:00|1025.5|1024.3|1025.5|1024.3|1025.8|1024.6|1025.5|1024.3|20
1759142700000|2025-09-29 10:45:00|1025.4|1024.2|1025.5|1024.3|1025.5|1024.3|1025.4|1024.2|8
1759143000000|2025-09-29 10:50:00|1025.4|1024.2|1024.8|1023.6|1025.5|1024.3|1024.5|1023.3|324
1759143300000|2025-09-29 10:55:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1025|1023.8|81
1759143600000|2025-09-29 11:00:00|1025|1023.8|1025.2|1024|1025.3|1024.1|1025|1023.8|22
1759143900000|2025-09-29 11:05:00|1025.4|1024.2|1025.4|1024.2|1025.5|1024.3|1025.2|1024|84
1759144200000|2025-09-29 11:10:00|1025.3|1024.1|1025.2|1024|1025.5|1024.3|1025.2|1024|32
1759144500000|2025-09-29 11:15:00|1025|1023.8|1025.7|1024.5|1025.7|1024.5|1025|1023.8|94
1759144800000|2025-09-29 11:20:00|1025.5|1024.3|1025.7|1024.5|1025.7|1024.5|1025.5|1024.3|138
1759145100000|2025-09-29 11:25:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.8|1024.6|43
1759145400000|2025-09-29 11:30:00|1025.9|1024.7|1026.5|1025.3|1026.5|1025.3|1025.7|1024.5|111
1759145700000|2025-09-29 11:35:00|1026.3|1025.1|1026|1024.8|1026.7|1025.5|1026|1024.8|88
1759146000000|2025-09-29 11:40:00|1026.2|1025|1026.2|1025|1026.2|1025|1026|1024.8|47
1759146300000|2025-09-29 11:45:00|1026.4|1025.2|1026|1024.8|1026.4|1025.2|1026|1024.8|65
1759146600000|2025-09-29 11:50:00|1026.2|1025|1026.2|1025|1026.5|1025.3|1026.2|1025|122
1759146900000|2025-09-29 11:55:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.2|1025|146
1759147200000|2025-09-29 12:00:00|1026.4|1025.2|1026.2|1025|1026.5|1025.3|1026.2|1025|96
1759147500000|2025-09-29 12:05:00|1026.5|1025.3|1025.1|1023.9|1026.5|1025.3|1025|1023.8|364
1759147800000|2025-09-29 12:10:00|1025|1023.8|1025|1023.8|1025.3|1024.1|1024.7|1023.5|128
1759148100000|2025-09-29 12:15:00|1024.9|1023.7|1025.1|1023.9|1025.2|1024|1024.8|1023.6|114
1759148400000|2025-09-29 12:20:00|1025|1023.8|1025.5|1024.3|1025.5|1024.3|1025|1023.8|105
1759148700000|2025-09-29 12:25:00|1025.7|1024.5|1026|1024.8|1026|1024.8|1025.7|1024.5|63
1759149000000|2025-09-29 12:30:00|1025.9|1024.7|1025|1023.8|1025.9|1024.7|1025|1023.8|142
1759149300000|2025-09-29 12:35:00|1025.1|1023.9|1025|1023.8|1025.2|1024|1025|1023.8|102
1759149600000|2025-09-29 12:40:00|1024.9|1023.7|1024.5|1023.3|1025|1023.8|1024.2|1023|386
1759152600000|2025-09-29 13:30:00|1023.6|1022.4|1024.6|1023.4|1025.2|1024|1023.2|1022|2880
1759152900000|2025-09-29 13:35:00|1024.5|1023.3|1024.7|1023.5|1026|1024.8|1024.3|1023.1|1293
1759153200000|2025-09-29 13:40:00|1024.6|1023.4|1023.1|1021.9|1024.7|1023.5|1022.6|1021.4|1101
1759153500000|2025-09-29 13:45:00|1023.2|1022|1023.3|1022.1|1023.7|1022.5|1023|1021.8|853
1759153800000|2025-09-29 13:50:00|1023.4|1022.2|1022|1020.8|1023.5|1022.3|1021.8|1020.6|1111
1759154100000|2025-09-29 13:55:00|1021.9|1020.7|1022.4|1021.2|1022.5|1021.3|1021.5|1020.3|1096
1759154400000|2025-09-29 14:00:00|1022.3|1021.1|1023.1|1021.9|1023.3|1022.1|1022.1|1020.9|1977
1759154700000|2025-09-29 14:05:00|1023.2|1022|1023.6|1022.4|1024.3|1023.1|1023.1|1021.9|1298
1759155000000|2025-09-29 14:10:00|1023.7|1022.5|1023.6|1022.4|1024.1|1022.9|1023.4|1022.2|717
1759155300000|2025-09-29 14:15:00|1023.7|1022.5|1023.8|1022.6|1023.9|1022.7|1023.5|1022.3|562
1759155600000|2025-09-29 14:20:00|1023.7|1022.5|1024.8|1023.6|1025.1|1023.9|1023.6|1022.4|879
1759155900000|2025-09-29 14:25:00|1024.9|1023.7|1026|1024.8|1026.3|1025.1|1024.6|1023.4|2715
1759156200000|2025-09-29 14:30:00|1025.9|1024.7|1025.3|1024.1|1027|1025.8|1025.1|1023.9|1484
1759156500000|2025-09-29 14:35:00|1025.5|1024.3|1025.5|1024.3|1026.3|1025.1|1025.3|1024.1|976
1759156800000|2025-09-29 14:40:00|1025.4|1024.2|1025.1|1023.9|1025.4|1024.2|1025|1023.8|336
1759157100000|2025-09-29 14:45:00|1025|1023.8|1024.9|1023.7|1025.1|1023.9|1024.3|1023.1|588
1759157400000|2025-09-29 14:50:00|1024.8|1023.6|1023.2|1022|1025|1023.8|1023.1|1021.9|549
1759157700000|2025-09-29 14:55:00|1023.1|1021.9|1023.4|1022.2|1023.8|1022.6|1023.1|1021.9|516
1759158000000|2025-09-29 15:00:00|1023.3|1022.1|1024.5|1023.3|1024.8|1023.6|1023.3|1022.1|491
1759158300000|2025-09-29 15:05:00|1024.4|1023.2|1024.6|1023.4|1024.8|1023.6|1024.3|1023.1|667
1759158600000|2025-09-29 15:10:00|1024.7|1023.5|1024.8|1023.6|1025|1023.8|1024.2|1023|574
1759158900000|2025-09-29 15:15:00|1024.9|1023.7|1026.1|1024.9|1026.1|1024.9|1024.8|1023.6|958
1759159200000|2025-09-29 15:20:00|1026|1024.8|1026.5|1025.3|1027.2|1026|1025.9|1024.7|512
1759159500000|2025-09-29 15:25:00|1026.6|1025.4|1026.3|1025.1|1026.9|1025.7|1025.9|1024.7|623
1759159800000|2025-09-29 15:30:00|1026.1|1024.9|1026.3|1025.1|1026.3|1025.1|1025.4|1024.2|761
1759160100000|2025-09-29 15:35:00|1026.2|1025|1026.8|1025.6|1026.8|1025.6|1026.1|1024.9|523
1759160400000|2025-09-29 15:40:00|1027|1025.8|1026.4|1025.2|1027.3|1026.1|1026.3|1025.1|918
1759160700000|2025-09-29 15:45:00|1026.5|1025.3|1026.6|1025.4|1026.7|1025.5|1026.1|1024.9|440
1759161000000|2025-09-29 15:50:00|1026.8|1025.6|1026.4|1025.2|1026.8|1025.6|1026|1024.8|659
1759161300000|2025-09-29 15:55:00|1026.5|1025.3|1026.3|1025.1|1026.5|1025.3|1026|1024.8|418
1759161600000|2025-09-29 16:00:00|1026.4|1025.2|1025.5|1024.3|1026.4|1025.2|1025.4|1024.2|337
1759161900000|2025-09-29 16:05:00|1025.6|1024.4|1025.4|1024.2|1025.8|1024.6|1025.3|1024.1|408
1759162200000|2025-09-29 16:10:00|1025.3|1024.1|1025.6|1024.4|1025.8|1024.6|1025.3|1024.1|277
1759162500000|2025-09-29 16:15:00|1025.8|1024.6|1024.8|1023.6|1025.8|1024.6|1024.5|1023.3|510
1759162800000|2025-09-29 16:20:00|1024.7|1023.5|1024.4|1023.2|1024.8|1023.6|1024.4|1023.2|299
1759163100000|2025-09-29 16:25:00|1024.3|1023.1|1024.6|1023.4|1024.7|1023.5|1024.3|1023.1|415
1759163400000|2025-09-29 16:30:00|1024.8|1023.6|1024.8|1023.6|1024.8|1023.6|1024.6|1023.4|844
1759163700000|2025-09-29 16:35:00|1024.9|1023.7|1026.1|1024.9|1026.1|1024.9|1024.9|1023.7|735
1759164000000|2025-09-29 16:40:00|1026.2|1025|1026.1|1024.9|1026.3|1025.1|1025.6|1024.4|221
1759164300000|2025-09-29 16:45:00|1026|1024.8|1026.1|1024.9|1026.3|1025.1|1025.8|1024.6|395
1759164600000|2025-09-29 16:50:00|1025.9|1024.7|1025.9|1024.7|1026.1|1024.9|1025.6|1024.4|436
1759164900000|2025-09-29 16:55:00|1026.1|1024.9|1026.2|1025|1026.3|1025.1|1025.9|1024.7|207
1759165200000|2025-09-29 17:00:00|1026.3|1025.1|1024.9|1023.7|1026.3|1025.1|1024.9|1023.7|280
1759165500000|2025-09-29 17:05:00|1025.1|1023.9|1025.6|1024.4|1025.6|1024.4|1025.1|1023.9|315
1759165800000|2025-09-29 17:10:00|1025.4|1024.2|1025.6|1024.4|1025.6|1024.4|1025.1|1023.9|423
1759166100000|2025-09-29 17:15:00|1025.8|1024.6|1026|1024.8|1026.6|1025.4|1025.8|1024.6|498
1759166400000|2025-09-29 17:20:00|1025.9|1024.7|1026.5|1025.3|1026.6|1025.4|1025.9|1024.7|585
1759166700000|2025-09-29 17:25:00|1026.4|1025.2|1027.1|1025.9|1027.2|1026|1026.4|1025.2|336
1759167000000|2025-09-29 17:30:00|1027|1025.8|1025.8|1024.6|1027|1025.8|1025.7|1024.5|393
1759167300000|2025-09-29 17:35:00|1025.9|1024.7|1025.6|1024.4|1026.3|1025.1|1025.6|1024.4|328
1759167600000|2025-09-29 17:40:00|1025.7|1024.5|1026|1024.8|1026|1024.8|1025.6|1024.4|322
1759167900000|2025-09-29 17:45:00|1025.9|1024.7|1025.8|1024.6|1025.9|1024.7|1025.4|1024.2|479
1759168200000|2025-09-29 17:50:00|1025.7|1024.5|1025.8|1024.6|1026.2|1025|1025.7|1024.5|632
1759168500000|2025-09-29 17:55:00|1025.7|1024.5|1025.5|1024.3|1025.9|1024.7|1025.4|1024.2|761
1759168800000|2025-09-29 18:00:00|1025.6|1024.4|1025.3|1024.1|1025.7|1024.5|1025.1|1023.9|1585
1759169100000|2025-09-29 18:05:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1024.7|1023.5|969
1759169400000|2025-09-29 18:10:00|1025.6|1024.4|1025.8|1024.6|1026.4|1025.2|1025.4|1024.2|2902
1759169700000|2025-09-29 18:15:00|1025.7|1024.5|1024.7|1023.5|1025.9|1024.7|1024.4|1023.2|2147
1759190400000|2025-09-30 00:00:00|1023.2|1022|1024|1022.8|1024|1022.8|1022.9|1021.7|698
1759190700000|2025-09-30 00:05:00|1023.9|1022.7|1023.4|1022.2|1023.9|1022.7|1023.4|1022.2|58
1759191000000|2025-09-30 00:10:00|1023.5|1022.3|1023.4|1022.2|1023.6|1022.4|1023.4|1022.2|56
1759191300000|2025-09-30 00:15:00|1023.7|1022.5|1023.4|1022.2|1023.7|1022.5|1023.4|1022.2|45
1759191600000|2025-09-30 00:20:00|1023.3|1022.1|1023.4|1022.2|1023.4|1022.2|1023.3|1022.1|49
1759191900000|2025-09-30 00:25:00|1023.7|1022.5|1023.8|1022.6|1023.9|1022.7|1023.6|1022.4|84
1759192200000|2025-09-30 00:30:00|1023.9|1022.7|1023.6|1022.4|1023.9|1022.7|1023.6|1022.4|31
1759192500000|2025-09-30 00:35:00|1023.7|1022.5|1022.7|1021.5|1023.7|1022.5|1022.7|1021.5|627
1759192800000|2025-09-30 00:40:00|1022.9|1021.7|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|77
1759193100000|2025-09-30 00:45:00|1022.8|1021.6|1022.5|1021.3|1022.8|1021.6|1022.4|1021.2|181
1759193400000|2025-09-30 00:50:00|1022.4|1021.2|1022.7|1021.5|1022.7|1021.5|1022.4|1021.2|42
1759193700000|2025-09-30 00:55:00|1022.8|1021.6|1022.8|1021.6|1022.8|1021.6|1022.8|1021.6|46
1759194000000|2025-09-30 01:00:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.4|1021.2|165
1759194300000|2025-09-30 01:05:00|1022.9|1021.7|1022.9|1021.7|1022.9|1021.7|1022.7|1021.5|32
1759194600000|2025-09-30 01:10:00|1022.8|1021.6|1022.4|1021.2|1022.9|1021.7|1022.4|1021.2|66
1759194900000|2025-09-30 01:15:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.4|1021.2|57
1759195200000|2025-09-30 01:20:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.4|1021.2|22
1759195500000|2025-09-30 01:25:00|1022.8|1021.6|1022.6|1021.4|1022.9|1021.7|1022.6|1021.4|25
1759195800000|2025-09-30 01:30:00|1022.5|1021.3|1022.8|1021.6|1022.9|1021.7|1022.5|1021.3|104
1759196100000|2025-09-30 01:35:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|22
1759196400000|2025-09-30 01:40:00|1022.6|1021.4|1022.9|1021.7|1022.9|1021.7|1022.5|1021.3|42
1759196700000|2025-09-30 01:45:00|1022.8|1021.6|1022.6|1021.4|1022.8|1021.6|1022.6|1021.4|48
1759197000000|2025-09-30 01:50:00|1022.4|1021.2|1022.6|1021.4|1022.7|1021.5|1022.4|1021.2|82
1759197300000|2025-09-30 01:55:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|20
1759197600000|2025-09-30 02:00:00|1022.6|1021.4|1022.9|1021.7|1022.9|1021.7|1022.6|1021.4|45
1759197900000|2025-09-30 02:05:00|1022.8|1021.6|1022.8|1021.6|1022.9|1021.7|1022.7|1021.5|23
1759198200000|2025-09-30 02:10:00|1022.9|1021.7|1022.8|1021.6|1022.9|1021.7|1022.8|1021.6|23
1759198500000|2025-09-30 02:15:00|1022.9|1021.7|1022.9|1021.7|1022.9|1021.7|1022.9|1021.7|21
1759198800000|2025-09-30 02:20:00|||||||||2
1759199100000|2025-09-30 02:25:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|99
1759199400000|2025-09-30 02:30:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|23
1759199700000|2025-09-30 02:35:00|||||||||24
1759200000000|2025-09-30 02:40:00|1022.8|1021.6|1022.7|1021.5|1022.9|1021.7|1022.7|1021.5|31
1759200300000|2025-09-30 02:45:00|||||||||37
1759200600000|2025-09-30 02:50:00|1022.4|1021.2|1022.5|1021.3|1022.6|1021.4|1022.4|1021.2|25
1759200900000|2025-09-30 02:55:00|1022.4|1021.2|1022.3|1021.1|1022.4|1021.2|1022.3|1021.1|87
1759201200000|2025-09-30 03:00:00|1022.4|1021.2|1022.2|1021|1022.4|1021.2|1022.2|1021|21
1759201500000|2025-09-30 03:05:00|1022.3|1021.1|1022.2|1021|1022.4|1021.2|1022|1020.8|142
1759201800000|2025-09-30 03:10:00|1022.1|1020.9|1021.9|1020.7|1022.1|1020.9|1021.9|1020.7|105
1759202100000|2025-09-30 03:15:00|1022|1020.8|1022.2|1021|1022.2|1021|1022|1020.8|18
1759202400000|2025-09-30 03:20:00|1022.3|1021.1|1022.2|1021|1022.3|1021.1|1022.2|1021|11
1759202700000|2025-09-30 03:25:00|||||||||29
1759203000000|2025-09-30 03:30:00|1022.3|1021.1|1022.2|1021|1022.4|1021.2|1022.1|1020.9|58
1759203300000|2025-09-30 03:35:00|1022.3|1021.1|1022.2|1021|1022.3|1021.1|1022.2|1021|13
1759203600000|2025-09-30 03:40:00|1022.3|1021.1|1022.4|1021.2|1022.4|1021.2|1022.2|1021|6
1759203900000|2025-09-30 03:45:00|1022.3|1021.1|1022.3|1021.1|1022.4|1021.2|1022.3|1021.1|4
1759204200000|2025-09-30 03:50:00|1022.4|1021.2|1022.2|1021|1022.4|1021.2|1022.2|1021|7
1759205100000|2025-09-30 04:05:00|1022|1020.8|1022.2|1021|1022.2|1021|1022|1020.8|5
1759205400000|2025-09-30 04:10:00|1022.1|1020.9|1022.2|1021|1022.2|1021|1022.1|1020.9|14
1759205700000|2025-09-30 04:15:00|1022.1|1020.9|1021.9|1020.7|1022.2|1021|1021.9|1020.7|7
1759206000000|2025-09-30 04:20:00|1022|1020.8|1022|1020.8|1022|1020.8|1022|1020.8|5
1759206300000|2025-09-30 04:25:00|1021.9|1020.7|1021.9|1020.7|1021.9|1020.7|1021.9|1020.7|0
1759206900000|2025-09-30 04:35:00|||||||||2
1759207200000|2025-09-30 04:40:00|||||||||1
1759207500000|2025-09-30 04:45:00|1022|1020.8|1022|1020.8|1022|1020.8|1022|1020.8|2
1759207800000|2025-09-30 04:50:00|1021.9|1020.7|1021.9|1020.7|1022|1020.8|1021.9|1020.7|0
1759208400000|2025-09-30 05:00:00|1022.2|1021|1022.2|1021|1022.2|1021|1022.2|1021|23
1759208700000|2025-09-30 05:05:00|1022|1020.8|1021.9|1020.7|1022|1020.8|1021.9|1020.7|24
1759209000000|2025-09-30 05:10:00|1022|1020.8|1022.1|1020.9|1022.1|1020.9|1021.9|1020.7|18
1759209300000|2025-09-30 05:15:00|1021.8|1020.6|1022.2|1021|1022.2|1021|1021.1|1019.9|980
1759209600000|2025-09-30 05:20:00|1022|1020.8|1022.2|1021|1022.2|1021|1022|1020.8|145
1759209900000|2025-09-30 05:25:00|||||||||33
1759210200000|2025-09-30 05:30:00|1022.1|1020.9|1021.9|1020.7|1022.1|1020.9|1021.8|1020.6|49
1759210500000|2025-09-30 05:35:00|1022|1020.8|1021.9|1020.7|1022.1|1020.9|1021.9|1020.7|27
1759210800000|2025-09-30 05:40:00|1022|1020.8|1021.9|1020.7|1022|1020.8|1021.9|1020.7|16
1759211100000|2025-09-30 05:45:00|1022|1020.8|1021.9|1020.7|1022|1020.8|1021.9|1020.7|15
1759211400000|2025-09-30 05:50:00|1021.8|1020.6|1021.5|1020.3|1021.9|1020.7|1021.4|1020.2|43
1759211700000|2025-09-30 05:55:00|1021.4|1020.2|1021.2|1020|1021.4|1020.2|1021.2|1020|34
1759212000000|2025-09-30 06:00:00|1021.4|1020.2|1021.2|1020|1021.4|1020.2|1021|1019.8|68
1759212300000|2025-09-30 06:05:00|1021.3|1020.1|1021.4|1020.2|1021.4|1020.2|1021.2|1020|46
1759212600000|2025-09-30 06:10:00|1021.5|1020.3|1021.3|1020.1|1021.7|1020.5|1021.3|1020.1|41
1759212900000|2025-09-30 06:15:00|1021.4|1020.2|1021.4|1020.2|1021.5|1020.3|1021.3|1020.1|10
1759213200000|2025-09-30 06:20:00|1021.6|1020.4|1021.7|1020.5|1021.7|1020.5|1021.4|1020.2|19
1759213500000|2025-09-30 06:25:00|1021.6|1020.4|1021.4|1020.2|1021.8|1020.6|1021.4|1020.2|10
1759213800000|2025-09-30 06:30:00|1021.5|1020.3|1021.4|1020.2|1021.5|1020.3|1021.2|1020|90
1759214100000|2025-09-30 06:35:00|1021.5|1020.3|1021.7|1020.5|1021.8|1020.6|1021.5|1020.3|43
1759214400000|2025-09-30 06:40:00|1021.8|1020.6|1021.7|1020.5|1021.9|1020.7|1021.7|1020.5|38
1759214700000|2025-09-30 06:45:00|1021.9|1020.7|1022.2|1021|1022.4|1021.2|1021.9|1020.7|144
1759215000000|2025-09-30 06:50:00|1022.3|1021.1|1022.9|1021.7|1023|1021.8|1022.2|1021|284
1759215300000|2025-09-30 06:55:00|1022.8|1021.6|1023|1021.8|1023|1021.8|1022.7|1021.5|106
1759215600000|2025-09-30 07:00:00|1023.2|1022|1022.6|1021.4|1023.4|1022.2|1022.6|1021.4|290
1759215900000|2025-09-30 07:05:00|1022.5|1021.3|1022.2|1021|1022.5|1021.3|1022|1020.8|83
1759216200000|2025-09-30 07:10:00|1022.1|1020.9|1022|1020.8|1022.2|1021|1022|1020.8|39
1759216500000|2025-09-30 07:15:00|1022.1|1020.9|1022.4|1021.2|1022.7|1021.5|1022.1|1020.9|54
1759216800000|2025-09-30 07:20:00|1022.3|1021.1|1022.5|1021.3|1022.7|1021.5|1022.2|1021|19
1759217100000|2025-09-30 07:25:00|1022.2|1021|1022.2|1021|1022.5|1021.3|1022.2|1021|31
1759217400000|2025-09-30 07:30:00|1022.1|1020.9|1022|1020.8|1022.1|1020.9|1022|1020.8|11
1759217700000|2025-09-30 07:35:00|1022.1|1020.9|1022|1020.8|1022.1|1020.9|1022|1020.8|14
1759218000000|2025-09-30 07:40:00|1021.7|1020.5|1021.5|1020.3|1022|1020.8|1021.2|1020|190
1759218300000|2025-09-30 07:45:00|1021.6|1020.4|1021.7|1020.5|1021.7|1020.5|1021.5|1020.3|23
1759218600000|2025-09-30 07:50:00|1021.8|1020.6|1022.2|1021|1022.2|1021|1021.8|1020.6|76
1759218900000|2025-09-30 07:55:00|1022.3|1021.1|1022.2|1021|1022.7|1021.5|1022.2|1021|30
1759219200000|2025-09-30 08:00:00|1022.3|1021.1|1022.5|1021.3|1022.7|1021.5|1022.2|1021|27
1759219500000|2025-09-30 08:05:00|1022.7|1021.5|1022.7|1021.5|1023|1021.8|1022.5|1021.3|30
1759219800000|2025-09-30 08:10:00|1022.8|1021.6|1022.7|1021.5|1023.2|1022|1022.7|1021.5|190
1759220100000|2025-09-30 08:15:00|1022.8|1021.6|1022.2|1021|1022.8|1021.6|1022.2|1021|86
1759220400000|2025-09-30 08:20:00|1022.4|1021.2|1022|1020.8|1022.4|1021.2|1022|1020.8|50
1759220700000|2025-09-30 08:25:00|1021.8|1020.6|1021.5|1020.3|1021.8|1020.6|1021.5|1020.3|78
1759221000000|2025-09-30 08:30:00|1021.3|1020.1|1021.4|1020.2|1021.7|1020.5|1021.2|1020|118
1759221300000|2025-09-30 08:35:00|1021.6|1020.4|1021.7|1020.5|1021.8|1020.6|1021.4|1020.2|128
1759221600000|2025-09-30 08:40:00|1021.9|1020.7|1022.2|1021|1022.2|1021|1021.7|1020.5|53
1759221900000|2025-09-30 08:45:00|1022.1|1020.9|1022.3|1021.1|1022.7|1021.5|1022.1|1020.9|49
1759222200000|2025-09-30 08:50:00|1022|1020.8|1022.5|1021.3|1022.5|1021.3|1022|1020.8|84
1759222500000|2025-09-30 08:55:00|1022.6|1021.4|1022.2|1021|1022.7|1021.5|1022|1020.8|49
1759222800000|2025-09-30 09:00:00|1022.1|1020.9|1022.2|1021|1022.2|1021|1022|1020.8|27
1759223100000|2025-09-30 09:05:00|1022.1|1020.9|1022.1|1020.9|1022.1|1020.9|1022|1020.8|17
1759223400000|2025-09-30 09:10:00|1022|1020.8|1022.2|1021|1022.2|1021|1022|1020.8|57
1759223700000|2025-09-30 09:15:00|1022.3|1021.1|1022.1|1020.9|1022.4|1021.2|1022|1020.8|65
1759224000000|2025-09-30 09:20:00|1022|1020.8|1021.9|1020.7|1022|1020.8|1021.7|1020.5|48
1759224300000|2025-09-30 09:25:00|1021.8|1020.6|1022.2|1021|1022.2|1021|1021.8|1020.6|34
1759224600000|2025-09-30 09:30:00|1022|1020.8|1022|1020.8|1022.1|1020.9|1022|1020.8|31
1759224900000|2025-09-30 09:35:00|1022.1|1020.9|1021.5|1020.3|1022.2|1021|1021.5|1020.3|135
1759225200000|2025-09-30 09:40:00|1021.6|1020.4|1021.6|1020.4|1021.7|1020.5|1021.5|1020.3|32
1759225500000|2025-09-30 09:45:00|1021.7|1020.5|1021.7|1020.5|1021.7|1020.5|1021.6|1020.4|18
1759225800000|2025-09-30 09:50:00|1021.8|1020.6|1021.7|1020.5|1022|1020.8|1021.7|1020.5|14
1759226100000|2025-09-30 09:55:00|1021.8|1020.6|1022|1020.8|1022|1020.8|1021.8|1020.6|35
1759226400000|2025-09-30 10:00:00|||||||||12
1759226700000|2025-09-30 10:05:00|1021.8|1020.6|1021.8|1020.6|1021.8|1020.6|1021.7|1020.5|20
1759227000000|2025-09-30 10:10:00|1021.9|1020.7|1022|1020.8|1022.1|1020.9|1021.8|1020.6|27
1759227300000|2025-09-30 10:15:00|1022.1|1020.9|1022.2|1021|1022.2|1021|1022|1020.8|14
1759227600000|2025-09-30 10:20:00|1022.3|1021.1|1022.5|1021.3|1022.6|1021.4|1022.1|1020.9|85
1759227900000|2025-09-30 10:25:00|1022.6|1021.4|1022.4|1021.2|1022.7|1021.5|1022.3|1021.1|65
1759228200000|2025-09-30 10:30:00|1022.2|1021|1022.5|1021.3|1022.5|1021.3|1022.2|1021|91
1759228500000|2025-09-30 10:35:00|1022.4|1021.2|1022.7|1021.5|1022.7|1021.5|1022.4|1021.2|42
1759228800000|2025-09-30 10:40:00|1022.6|1021.4|1023.2|1022|1023.2|1022|1022.6|1021.4|154
1759229100000|2025-09-30 10:45:00|1023.1|1021.9|1023.1|1021.9|1023.2|1022|1023.1|1021.9|12
1759229400000|2025-09-30 10:50:00|1023|1021.8|1022.4|1021.2|1023.1|1021.9|1022.4|1021.2|20
1759229700000|2025-09-30 10:55:00|1022.3|1021.1|1022.5|1021.3|1022.6|1021.4|1022.2|1021|6
1759230000000|2025-09-30 11:00:00|1022.6|1021.4|1022.3|1021.1|1022.7|1021.5|1022.3|1021.1|30
1759230300000|2025-09-30 11:05:00|1022.4|1021.2|1022.7|1021.5|1022.8|1021.6|1022.3|1021.1|93
1759230600000|2025-09-30 11:10:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.6|1021.4|44
1759230900000|2025-09-30 11:15:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.5|1021.3|16
1759231200000|2025-09-30 11:20:00|1022.6|1021.4|1022.5|1021.3|1022.7|1021.5|1022.2|1021|70
1759231500000|2025-09-30 11:25:00|1022.4|1021.2|1021.7|1020.5|1022.5|1021.3|1021.7|1020.5|303
1759231800000|2025-09-30 11:30:00|1021.8|1020.6|1022.3|1021.1|1022.4|1021.2|1021.7|1020.5|75
1759232100000|2025-09-30 11:35:00|1022.2|1021|1021.8|1020.6|1022.3|1021.1|1021.7|1020.5|98
1759232400000|2025-09-30 11:40:00|1021.7|1020.5|1021.8|1020.6|1021.9|1020.7|1021.7|1020.5|100
1759232700000|2025-09-30 11:45:00|1021.9|1020.7|1022.7|1021.5|1022.7|1021.5|1021.8|1020.6|3995
1759233000000|2025-09-30 11:50:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.5|1021.3|45
1759233300000|2025-09-30 11:55:00|1022.6|1021.4|1022.7|1021.5|1022.7|1021.5|1022.3|1021.1|168
1759233600000|2025-09-30 12:00:00|1022.6|1021.4|1022.2|1021|1022.7|1021.5|1022.2|1021|402
1759233900000|2025-09-30 12:05:00|1022.1|1020.9|1022.5|1021.3|1022.5|1021.3|1022.1|1020.9|67
1759234200000|2025-09-30 12:10:00|1022.7|1021.5|1022|1020.8|1022.7|1021.5|1022|1020.8|43
1759234500000|2025-09-30 12:15:00|1022.1|1020.9|1022|1020.8|1022.3|1021.1|1022|1020.8|209
1759234800000|2025-09-30 12:20:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1021.8|1020.6|190
1759235100000|2025-09-30 12:25:00|1022.2|1021|1023|1021.8|1023|1021.8|1022.2|1021|78
1759235400000|2025-09-30 12:30:00|1022.9|1021.7|1022.9|1021.7|1023.2|1022|1022.7|1021.5|154
1759235700000|2025-09-30 12:35:00|1022.8|1021.6|1022.2|1021|1022.8|1021.6|1022.2|1021|433
1759236000000|2025-09-30 12:40:00|1022.1|1020.9|1022|1020.8|1022.4|1021.2|1022|1020.8|329
1759239000000|2025-09-30 13:30:00|1021.6|1020.4|1020.4|1019.2|1022.1|1020.9|1019.9|1018.7|2771
1759239300000|2025-09-30 13:35:00|1020.3|1019.1|1021|1019.8|1021|1019.8|1019.8|1018.6|1492
1759239600000|2025-09-30 13:40:00|1021.1|1019.9|1020.6|1019.4|1021.6|1020.4|1020.3|1019.1|894
1759239900000|2025-09-30 13:45:00|1020.7|1019.5|1020.6|1019.4|1021.3|1020.1|1020.3|1019.1|1101
1759240200000|2025-09-30 13:50:00|1020.7|1019.5|1021.4|1020.2|1022.1|1020.9|1020.6|1019.4|688
1759240500000|2025-09-30 13:55:00|1021.5|1020.3|1021.1|1019.9|1021.9|1020.7|1021.1|1019.9|1187
1759240800000|2025-09-30 14:00:00|1021|1019.8|1020.9|1019.7|1021.1|1019.9|1020.4|1019.2|412
1759241100000|2025-09-30 14:05:00|1020.8|1019.6|1020.8|1019.6|1021.3|1020.1|1020.7|1019.5|834
1759241400000|2025-09-30 14:10:00|1020.7|1019.5|1021.1|1019.9|1021.3|1020.1|1020.3|1019.1|654
1759241700000|2025-09-30 14:15:00|1021.2|1020|1021.4|1020.2|1021.5|1020.3|1020.8|1019.6|683
1759242000000|2025-09-30 14:20:00|1021.1|1019.9|1020.6|1019.4|1021.3|1020.1|1020.6|1019.4|2116
1759242300000|2025-09-30 14:25:00|1020.8|1019.6|1020.9|1019.7|1021.4|1020.2|1020.6|1019.4|499
1759242600000|2025-09-30 14:30:00|1021|1019.8|1020.6|1019.4|1021.4|1020.2|1020.6|1019.4|841
1759242900000|2025-09-30 14:35:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.4|1019.2|509
1759243200000|2025-09-30 14:40:00|1020.4|1019.2|1018.9|1017.7|1020.4|1019.2|1018.6|1017.4|1302
1759243500000|2025-09-30 14:45:00|1018.8|1017.6|1019.6|1018.4|1019.6|1018.4|1018.6|1017.4|597
1759243800000|2025-09-30 14:50:00|1019.5|1018.3|1018.1|1016.9|1019.6|1018.4|1017.9|1016.7|1332
1759244100000|2025-09-30 14:55:00|1018|1016.8|1018.1|1016.9|1018.3|1017.1|1017.8|1016.6|2274
1759244400000|2025-09-30 15:00:00|1018.2|1017|1018.3|1017.1|1018.4|1017.2|1017.8|1016.6|1394
1759244700000|2025-09-30 15:05:00|1018.2|1017|1018.3|1017.1|1018.5|1017.3|1018.1|1016.9|572
1759245000000|2025-09-30 15:10:00|1018.4|1017.2|1019.2|1018|1019.6|1018.4|1018.3|1017.1|577
1759245300000|2025-09-30 15:15:00|1019.3|1018.1|1019.2|1018|1019.6|1018.4|1018.9|1017.7|488
1759245600000|2025-09-30 15:20:00|1019.1|1017.9|1019.1|1017.9|1019.3|1018.1|1018.8|1017.6|572
1759245900000|2025-09-30 15:25:00|1019.2|1018|1019.5|1018.3|1019.6|1018.4|1019|1017.8|564
1759246200000|2025-09-30 15:30:00|1019.4|1018.2|1019.5|1018.3|1019.6|1018.4|1019|1017.8|375
1759246500000|2025-09-30 15:35:00|1019.6|1018.4|1018.8|1017.6|1019.6|1018.4|1018.8|1017.6|428
1759246800000|2025-09-30 15:40:00|1018.9|1017.7|1020.1|1018.9|1020.1|1018.9|1018.8|1017.6|768
1759247100000|2025-09-30 15:45:00|1019.9|1018.7|1019.4|1018.2|1020|1018.8|1019.3|1018.1|917
1759247400000|2025-09-30 15:50:00|1019.3|1018.1|1019.7|1018.5|1019.8|1018.6|1019.1|1017.9|605
1759247700000|2025-09-30 15:55:00|1019.8|1018.6|1018.8|1017.6|1019.8|1018.6|1018.8|1017.6|800
1759248000000|2025-09-30 16:00:00|1019|1017.8|1021.4|1020.2|1024.3|1023.1|1018.2|1017|4214
1759248300000|2025-09-30 16:05:00|1021.3|1020.1|1021.5|1020.3|1022.8|1021.6|1020.8|1019.6|1909
1759248600000|2025-09-30 16:10:00|1021.6|1020.4|1019.4|1018.2|1021.6|1020.4|1018.8|1017.6|1235
1759248900000|2025-09-30 16:15:00|1019.5|1018.3|1019.6|1018.4|1019.7|1018.5|1018.7|1017.5|4699
1759249200000|2025-09-30 16:20:00|1019.5|1018.3|1017.1|1015.9|1019.6|1018.4|1016.9|1015.7|3487
1759249500000|2025-09-30 16:25:00|1017|1015.8|1016.1|1014.9|1017.1|1015.9|1015.8|1014.6|2062
1759249800000|2025-09-30 16:30:00|1016|1014.8|1018.7|1017.5|1019.3|1018.1|1015.6|1014.4|1645
1759250100000|2025-09-30 16:35:00|1018.6|1017.4|1018.6|1017.4|1019.1|1017.9|1018|1016.8|1771
1759250400000|2025-09-30 16:40:00|1018.3|1017.1|1017.8|1016.6|1018.4|1017.2|1017.5|1016.3|729
1759250700000|2025-09-30 16:45:00|1017.7|1016.5|1017.9|1016.7|1018.8|1017.6|1017.6|1016.4|1808
1759251000000|2025-09-30 16:50:00|1017.7|1016.5|1018.6|1017.4|1018.7|1017.5|1017.1|1015.9|1006
1759251300000|2025-09-30 16:55:00|1018.5|1017.3|1018.9|1017.7|1018.9|1017.7|1018.1|1016.9|493
1759251600000|2025-09-30 17:00:00|1018.6|1017.4|1019.1|1017.9|1019.7|1018.5|1018.6|1017.4|419
1759251900000|2025-09-30 17:05:00|1018.9|1017.7|1018|1016.8|1019.1|1017.9|1017.9|1016.7|734
1759252200000|2025-09-30 17:10:00|1018.1|1016.9|1017.7|1016.5|1018.4|1017.2|1017.4|1016.2|619
1759252500000|2025-09-30 17:15:00|1017.6|1016.4|1017.6|1016.4|1017.9|1016.7|1017.1|1015.9|711
1759252800000|2025-09-30 17:20:00|1017.4|1016.2|1016.9|1015.7|1017.6|1016.4|1016.9|1015.7|541
1759253100000|2025-09-30 17:25:00|1016.8|1015.6|1015.9|1014.7|1016.8|1015.6|1015.9|1014.7|766
1759253400000|2025-09-30 17:30:00|1016|1014.8|1016.6|1015.4|1016.6|1015.4|1015.9|1014.7|492
1759253700000|2025-09-30 17:35:00|1016.8|1015.6|1016.4|1015.2|1016.9|1015.7|1016.4|1015.2|341
1759254000000|2025-09-30 17:40:00|1016.2|1015|1016.4|1015.2|1016.6|1015.4|1015.9|1014.7|886
1759254300000|2025-09-30 17:45:00|1016.3|1015.1|1016.6|1015.4|1016.6|1015.4|1015.9|1014.7|552
1759254600000|2025-09-30 17:50:00|1016.5|1015.3|1016.6|1015.4|1016.6|1015.4|1016.4|1015.2|525
1759254900000|2025-09-30 17:55:00|1016.9|1015.7|1016.6|1015.4|1016.9|1015.7|1016.4|1015.2|485
1759255200000|2025-09-30 18:00:00|1016.7|1015.5|1015.9|1014.7|1016.9|1015.7|1015.9|1014.7|724
1759255500000|2025-09-30 18:05:00|1015.8|1014.6|1015.9|1014.7|1016.1|1014.9|1015.6|1014.4|1183
1759255800000|2025-09-30 18:10:00|1015.8|1014.6|1016.9|1015.7|1017.1|1015.9|1015.6|1014.4|5078
1759256100000|2025-09-30 18:15:00|1016.8|1015.6|1015.6|1014.4|1016.9|1015.7|1015.5|1014.3|2745
1759276800000|2025-10-01 00:00:00|1015.2|1014|1014.8|1013.6|1015.2|1014|1014.1|1012.9|736
1759277100000|2025-10-01 00:05:00|1014.9|1013.7|1013.2|1012|1014.9|1013.7|1012.7|1011.5|538
1759277400000|2025-10-01 00:10:00|1013.3|1012.1|1012.7|1011.5|1013.5|1012.3|1012.7|1011.5|111
1759277700000|2025-10-01 00:15:00|1012.9|1011.7|1012.9|1011.7|1013.5|1012.3|1012.7|1011.5|183
1759278000000|2025-10-01 00:20:00|1012.7|1011.5|1012.7|1011.5|1012.9|1011.7|1012.5|1011.3|214
1759278300000|2025-10-01 00:25:00|1012.6|1011.4|1011.7|1010.5|1012.7|1011.5|1011.7|1010.5|131
1759278600000|2025-10-01 00:30:00|1011.9|1010.7|1011.9|1010.7|1011.9|1010.7|1011.7|1010.5|151
1759278900000|2025-10-01 00:35:00|1011.8|1010.6|1012.2|1011|1012.3|1011.1|1011.7|1010.5|112
1759279200000|2025-10-01 00:40:00|1012.1|1010.9|1012|1010.8|1012.2|1011|1012|1010.8|12
1759279500000|2025-10-01 00:45:00|1012.1|1010.9|1012.1|1010.9|1012.2|1011|1012|1010.8|53
1759279800000|2025-10-01 00:50:00|1012|1010.8|1010.9|1009.7|1012|1010.8|1010.7|1009.5|1452
1759280100000|2025-10-01 00:55:00|1011|1009.8|1010.9|1009.7|1011.2|1010|1010.7|1009.5|468
1759280400000|2025-10-01 01:00:00|1010.8|1009.6|1010.4|1009.2|1010.9|1009.7|1010.4|1009.2|1130
1759280700000|2025-10-01 01:05:00|1010.5|1009.3|1010.7|1009.5|1010.8|1009.6|1010.4|1009.2|127
1759281000000|2025-10-01 01:10:00|1010.8|1009.6|1010.7|1009.5|1010.8|1009.6|1010.4|1009.2|176
1759281300000|2025-10-01 01:15:00|1010.8|1009.6|1010.6|1009.4|1010.9|1009.7|1010.6|1009.4|77
1759281600000|2025-10-01 01:20:00|1010.7|1009.5|1010.6|1009.4|1010.7|1009.5|1010.6|1009.4|132
1759281900000|2025-10-01 01:25:00|1010.7|1009.5|1010.9|1009.7|1010.9|1009.7|1010.7|1009.5|48
1759282200000|2025-10-01 01:30:00|1011|1009.8|1010.6|1009.4|1011|1009.8|1010.6|1009.4|131
1759282500000|2025-10-01 01:35:00|1010.7|1009.5|1010.7|1009.5|1010.7|1009.5|1010.4|1009.2|279
1759282800000|2025-10-01 01:40:00|1010.9|1009.7|1011.1|1009.9|1011.2|1010|1010.8|1009.6|438
1759283100000|2025-10-01 01:45:00|1011|1009.8|1010.6|1009.4|1011.1|1009.9|1010.5|1009.3|103
1759283400000|2025-10-01 01:50:00|1010.7|1009.5|1010.6|1009.4|1010.7|1009.5|1010.6|1009.4|12
1759283700000|2025-10-01 01:55:00|1010.5|1009.3|1010.7|1009.5|1010.8|1009.6|1010.5|1009.3|60
1759284000000|2025-10-01 02:00:00|1010.8|1009.6|1010.6|1009.4|1010.8|1009.6|1010.5|1009.3|33
1759284300000|2025-10-01 02:05:00|1010.7|1009.5|1010.7|1009.5|1010.7|1009.5|1010.7|1009.5|11
1759284600000|2025-10-01 02:10:00|1010.8|1009.6|1010.5|1009.3|1010.8|1009.6|1010.5|1009.3|43
1759284900000|2025-10-01 02:15:00|1010.4|1009.2|1010.2|1009|1010.5|1009.3|1010.2|1009|96
1759285200000|2025-10-01 02:20:00|1010.4|1009.2|1010.3|1009.1|1010.4|1009.2|1010.2|1009|16
1759285500000|2025-10-01 02:25:00|1010.2|1009|1010.2|1009|1010.2|1009|1010.2|1009|85
1759285800000|2025-10-01 02:30:00|1009.9|1008.7|1010|1008.8|1010.2|1009|1009.9|1008.7|192
1759286100000|2025-10-01 02:35:00|1009.9|1008.7|1009.9|1008.7|1010|1008.8|1009.6|1008.4|191
1759286400000|2025-10-01 02:40:00|1009.8|1008.6|1009.9|1008.7|1010.1|1008.9|1009.7|1008.5|54
1759286700000|2025-10-01 02:45:00|||||||||11
1759287000000|2025-10-01 02:50:00|1010|1008.8|1010|1008.8|1010.1|1008.9|1010|1008.8|5
1759287300000|2025-10-01 02:55:00|1010.2|1009|1010.3|1009.1|1010.4|1009.2|1010.2|1009|307
1759287600000|2025-10-01 03:00:00|1010.4|1009.2|1010.4|1009.2|1010.4|1009.2|1010.3|1009.1|3
1759287900000|2025-10-01 03:05:00|1010.3|1009.1|1010.1|1008.9|1010.3|1009.1|1010.1|1008.9|68
1759288200000|2025-10-01 03:10:00|1010.2|1009|1010|1008.8|1010.2|1009|1010|1008.8|24
1759288500000|2025-10-01 03:15:00|1010.2|1009|1010|1008.8|1010.2|1009|1009.9|1008.7|59
1759288800000|2025-10-01 03:20:00|1010.1|1008.9|1010|1008.8|1010.1|1008.9|1010|1008.8|80
1759289100000|2025-10-01 03:25:00|1009.9|1008.7|1009.9|1008.7|1010|1008.8|1009.9|1008.7|112
1759289400000|2025-10-01 03:30:00|1009.8|1008.6|1009.6|1008.4|1009.8|1008.6|1009.6|1008.4|41
1759289700000|2025-10-01 03:35:00|1009.7|1008.5|1009.6|1008.4|1009.7|1008.5|1009.6|1008.4|61
1759290000000|2025-10-01 03:40:00|1009.7|1008.5|1009.5|1008.3|1009.7|1008.5|1009.5|1008.3|36
1759290300000|2025-10-01 03:45:00|1009.3|1008.1|1009.4|1008.2|1009.4|1008.2|1009.2|1008|226
1759290600000|2025-10-01 03:50:00|1009.5|1008.3|1009.6|1008.4|1009.6|1008.4|1009.4|1008.2|49
1759290900000|2025-10-01 03:55:00|1009.4|1008.2|1009.6|1008.4|1009.6|1008.4|1009.4|1008.2|40
1759291200000|2025-10-01 04:00:00|1009.5|1008.3|1009.6|1008.4|1009.6|1008.4|1009.4|1008.2|10
1759291500000|2025-10-01 04:05:00|1009.5|1008.3|1009.4|1008.2|1009.5|1008.3|1009.3|1008.1|7
1759291800000|2025-10-01 04:10:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.4|1008.2|14
1759292100000|2025-10-01 04:15:00|1009.6|1008.4|1009.6|1008.4|1009.7|1008.5|1009.5|1008.3|28
1759292400000|2025-10-01 04:20:00|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|1009.6|1008.4|5
1759292700000|2025-10-01 04:25:00|1009.8|1008.6|1009.8|1008.6|1009.8|1008.6|1009.7|1008.5|5
1759293000000|2025-10-01 04:30:00|1009.7|1008.5|1009.9|1008.7|1009.9|1008.7|1009.7|1008.5|20
1759293300000|2025-10-01 04:35:00|||||||||2
1759293600000|2025-10-01 04:40:00|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|57
1759293900000|2025-10-01 04:45:00|1009.8|1008.6|1009.6|1008.4|1009.8|1008.6|1009.4|1008.2|120
1759294200000|2025-10-01 04:50:00|1009.7|1008.5|1009.7|1008.5|1009.7|1008.5|1009.6|1008.4|22
1759294500000|2025-10-01 04:55:00|1009.6|1008.4|1009.9|1008.7|1009.9|1008.7|1009.6|1008.4|14
1759294800000|2025-10-01 05:00:00|1009.8|1008.6|1009.8|1008.6|1009.9|1008.7|1009.7|1008.5|33
1759295100000|2025-10-01 05:05:00|1009.9|1008.7|1009.9|1008.7|1009.9|1008.7|1009.9|1008.7|4
1759295400000|2025-10-01 05:10:00|1009.8|1008.6|1009.9|1008.7|1009.9|1008.7|1009.8|1008.6|3
1759295700000|2025-10-01 05:15:00|||||||||2
1759296000000|2025-10-01 05:20:00|1010|1008.8|1009.9|1008.7|1010.1|1008.9|1009.9|1008.7|140
1759296300000|2025-10-01 05:25:00|1009.8|1008.6|1009.7|1008.5|1009.9|1008.7|1009.7|1008.5|3
1759296600000|2025-10-01 05:30:00|1009.6|1008.4|1009.4|1008.2|1009.7|1008.5|1009.4|1008.2|17
1759296900000|2025-10-01 05:35:00|||||||||2
1759297200000|2025-10-01 05:40:00|1009.5|1008.3|1009.2|1008|1009.5|1008.3|1009.2|1008|108
1759297500000|2025-10-01 05:45:00|||||||||11
1759297800000|2025-10-01 05:50:00|1009.3|1008.1|1009.4|1008.2|1009.4|1008.2|1009.3|1008.1|164
1759298100000|2025-10-01 05:55:00|1009.5|1008.3|1009.5|1008.3|1009.5|1008.3|1009.4|1008.2|5
1759298400000|2025-10-01 06:00:00|1009.6|1008.4|1009.7|1008.5|1009.7|1008.5|1009.6|1008.4|24
1759298700000|2025-10-01 06:05:00|1009.6|1008.4|1009.7|1008.5|1009.7|1008.5|1009.5|1008.3|12
1759299000000|2025-10-01 06:10:00|1009.6|1008.4|1009.6|1008.4|1009.7|1008.5|1009.5|1008.3|11
1759299300000|2025-10-01 06:15:00|1009.5|1008.3|1009.6|1008.4|1009.6|1008.4|1009.5|1008.3|2
1759299600000|2025-10-01 06:20:00|1009.5|1008.3|1009.6|1008.4|1009.6|1008.4|1009.4|1008.2|44
1759299900000|2025-10-01 06:25:00|1009.5|1008.3|1009.7|1008.5|1009.8|1008.6|1009.4|1008.2|78
1759300200000|2025-10-01 06:30:00|1009.9|1008.7|1009.9|1008.7|1009.9|1008.7|1009.7|1008.5|18
1759300500000|2025-10-01 06:35:00|1010|1008.8|1009.9|1008.7|1010.1|1008.9|1009.8|1008.6|112
1759300800000|2025-10-01 06:40:00|1010|1008.8|1010.2|1009|1010.2|1009|1010|1008.8|25
1759301100000|2025-10-01 06:45:00|1010.1|1008.9|1010|1008.8|1010.2|1009|1010|1008.8|85
1759301400000|2025-10-01 06:50:00|1010.1|1008.9|1010.2|1009|1010.4|1009.2|1009.9|1008.7|170
1759301700000|2025-10-01 06:55:00|1010.1|1008.9|1010.3|1009.1|1010.4|1009.2|1009.9|1008.7|68
1759302000000|2025-10-01 07:00:00|1010.4|1009.2|1011.1|1009.9|1011.1|1009.9|1010.3|1009.1|370
1759302300000|2025-10-01 07:05:00|1011|1009.8|1011.2|1010|1011.2|1010|1010.9|1009.7|61
1759302600000|2025-10-01 07:10:00|1011.4|1010.2|1011.7|1010.5|1011.8|1010.6|1011.3|1010.1|173
1759302900000|2025-10-01 07:15:00|1011.9|1010.7|1011.2|1010|1011.9|1010.7|1011.1|1009.9|94
1759303200000|2025-10-01 07:20:00|1011.1|1009.9|1010.7|1009.5|1011.1|1009.9|1010.7|1009.5|36
1759303500000|2025-10-01 07:25:00|1010.8|1009.6|1010.8|1009.6|1010.9|1009.7|1010.7|1009.5|99
1759303800000|2025-10-01 07:30:00|1010.9|1009.7|1011.2|1010|1011.2|1010|1010.8|1009.6|16
1759304100000|2025-10-01 07:35:00|1011.1|1009.9|1010.9|1009.7|1011.2|1010|1010.9|1009.7|100
1759304400000|2025-10-01 07:40:00|1010.8|1009.6|1010.9|1009.7|1010.9|1009.7|1010.7|1009.5|154
1759304700000|2025-10-01 07:45:00|1010.8|1009.6|1010.8|1009.6|1010.9|1009.7|1010.7|1009.5|49
1759305000000|2025-10-01 07:50:00|1011|1009.8|1010.3|1009.1|1011|1009.8|1010.2|1009|227
1759305300000|2025-10-01 07:55:00|1010.2|1009|1010.7|1009.5|1010.7|1009.5|1010.2|1009|56
1759305600000|2025-10-01 08:00:00|1010.6|1009.4|1011.4|1010.2|1011.5|1010.3|1010.6|1009.4|43
1759305900000|2025-10-01 08:05:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1011.2|1010|99
1759306200000|2025-10-01 08:10:00|1011.4|1010.2|1010.9|1009.7|1011.4|1010.2|1010.9|1009.7|29
1759306500000|2025-10-01 08:15:00|1011.1|1009.9|1011.2|1010|1011.3|1010.1|1010.9|1009.7|75
1759306800000|2025-10-01 08:20:00|1011.1|1009.9|1011|1009.8|1011.1|1009.9|1010.9|1009.7|27
1759307100000|2025-10-01 08:25:00|1010.9|1009.7|1010.4|1009.2|1010.9|1009.7|1010.3|1009.1|31
1759307400000|2025-10-01 08:30:00|1010.3|1009.1|1010.5|1009.3|1010.5|1009.3|1010.2|1009|7
1759307700000|2025-10-01 08:35:00|1010.7|1009.5|1011.1|1009.9|1011.1|1009.9|1010.7|1009.5|62
1759308000000|2025-10-01 08:40:00|1010.9|1009.7|1010.9|1009.7|1011.1|1009.9|1010.9|1009.7|18
1759308300000|2025-10-01 08:45:00|1011|1009.8|1011.2|1010|1011.2|1010|1010.9|1009.7|71
1759308600000|2025-10-01 08:50:00|1011.3|1010.1|1011.2|1010|1011.4|1010.2|1010.9|1009.7|756
1759308900000|2025-10-01 08:55:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011|1009.8|146
1759309200000|2025-10-01 09:00:00|1011.1|1009.9|1011.4|1010.2|1011.6|1010.4|1011.1|1009.9|83
1759309500000|2025-10-01 09:05:00|1011.3|1010.1|1011.3|1010.1|1011.4|1010.2|1011.2|1010|5
1759309800000|2025-10-01 09:10:00|1011.4|1010.2|1010.8|1009.6|1011.4|1010.2|1010.7|1009.5|65
1759310100000|2025-10-01 09:15:00|1010.7|1009.5|1011|1009.8|1011.2|1010|1010.7|1009.5|139
1759310400000|2025-10-01 09:20:00|1011.1|1009.9|1010.5|1009.3|1011.1|1009.9|1010.5|1009.3|31
1759310700000|2025-10-01 09:25:00|1010.6|1009.4|1010.7|1009.5|1010.9|1009.7|1010.5|1009.3|40
1759311000000|2025-10-01 09:30:00|1010.6|1009.4|1010.5|1009.3|1010.7|1009.5|1010.5|1009.3|16
1759311300000|2025-10-01 09:35:00|1010.7|1009.5|1010.8|1009.6|1010.9|1009.7|1010.7|1009.5|35
1759311600000|2025-10-01 09:40:00|1010.9|1009.7|1010.7|1009.5|1011|1009.8|1010.7|1009.5|61
1759311900000|2025-10-01 09:45:00|1010.9|1009.7|1010.9|1009.7|1011|1009.8|1010.7|1009.5|12
1759312200000|2025-10-01 09:50:00|1010.8|1009.6|1011.3|1010.1|1011.3|1010.1|1010.7|1009.5|86
1759312500000|2025-10-01 09:55:00|1011.4|1010.2|1011.2|1010|1011.4|1010.2|1011.2|1010|13
1759312800000|2025-10-01 10:00:00|1011.1|1009.9|1011.2|1010|1011.2|1010|1011.1|1009.9|5
1759313100000|2025-10-01 10:05:00|1011.4|1010.2|1012|1010.8|1012|1010.8|1011.4|1010.2|85
1759313400000|2025-10-01 10:10:00|1011.8|1010.6|1012|1010.8|1012|1010.8|1011.7|1010.5|95
1759313700000|2025-10-01 10:15:00|1012.2|1011|1012|1010.8|1012.2|1011|1012|1010.8|66
1759314000000|2025-10-01 10:20:00|1011.7|1010.5|1011.7|1010.5|1011.9|1010.7|1011.7|1010.5|36
1759314300000|2025-10-01 10:25:00|1011.9|1010.7|1011.7|1010.5|1012|1010.8|1011.7|1010.5|67
1759314600000|2025-10-01 10:30:00|1011.8|1010.6|1011.7|1010.5|1011.9|1010.7|1011.7|1010.5|7
1759314900000|2025-10-01 10:35:00|1011.8|1010.6|1012|1010.8|1012|1010.8|1011.7|1010.5|34
1759315200000|2025-10-01 10:40:00|1011.8|1010.6|1011.7|1010.5|1012|1010.8|1011.7|1010.5|58
1759315500000|2025-10-01 10:45:00|1011.9|1010.7|1012|1010.8|1012|1010.8|1011.7|1010.5|42
1759315800000|2025-10-01 10:50:00|1011.8|1010.6|1011.5|1010.3|1012|1010.8|1011.5|1010.3|178
1759316100000|2025-10-01 10:55:00|1011.7|1010.5|1011.2|1010|1011.7|1010.5|1011.2|1010|58
1759316400000|2025-10-01 11:00:00|1011.5|1010.3|1011.4|1010.2|1011.7|1010.5|1011.2|1010|106
1759316700000|2025-10-01 11:05:00|1011.5|1010.3|1011.2|1010|1011.5|1010.3|1011.2|1010|59
1759317000000|2025-10-01 11:10:00|1011.5|1010.3|1012|1010.8|1012|1010.8|1011.5|1010.3|46
1759317300000|2025-10-01 11:15:00|1011.9|1010.7|1012.2|1011|1012.2|1011|1011.7|1010.5|61
1759317600000|2025-10-01 11:20:00|1012.4|1011.2|1012|1010.8|1012.4|1011.2|1012|1010.8|114
1759317900000|2025-10-01 11:25:00|1011.9|1010.7|1012|1010.8|1012|1010.8|1011.4|1010.2|202
1759318200000|2025-10-01 11:30:00|1011.9|1010.7|1011.5|1010.3|1012.3|1011.1|1011.5|1010.3|170
1759318500000|2025-10-01 11:35:00|1011.4|1010.2|1011.5|1010.3|1011.5|1010.3|1011|1009.8|86
1759318800000|2025-10-01 11:40:00|1011.4|1010.2|1011.2|1010|1011.4|1010.2|1011.1|1009.9|98
1759319100000|2025-10-01 11:45:00|1011.4|1010.2|1011.5|1010.3|1011.7|1010.5|1011.3|1010.1|83
1759319400000|2025-10-01 11:50:00|1011.6|1010.4|1011.4|1010.2|1011.7|1010.5|1011.4|1010.2|68
1759319700000|2025-10-01 11:55:00|1011.3|1010.1|1011.7|1010.5|1011.7|1010.5|1011.2|1010|33
1759320000000|2025-10-01 12:00:00|1011.6|1010.4|1011.9|1010.7|1011.9|1010.7|1011.6|1010.4|130
1759320300000|2025-10-01 12:05:00|1011.7|1010.5|1011.9|1010.7|1011.9|1010.7|1011.3|1010.1|124
1759320600000|2025-10-01 12:10:00|1011.8|1010.6|1012.2|1011|1012.2|1011|1011.7|1010.5|76
1759320900000|2025-10-01 12:15:00|1012|1010.8|1012.7|1011.5|1012.7|1011.5|1011.7|1010.5|201
1759321200000|2025-10-01 12:20:00|1012.5|1011.3|1012|1010.8|1012.7|1011.5|1012|1010.8|130
1759321500000|2025-10-01 12:25:00|1012.1|1010.9|1012|1010.8|1012.4|1011.2|1011.9|1010.7|131
1759321800000|2025-10-01 12:30:00|1011.9|1010.7|1012.2|1011|1012.5|1011.3|1011.9|1010.7|159
1759322100000|2025-10-01 12:35:00|1012|1010.8|1012.2|1011|1012.7|1011.5|1011.9|1010.7|155
1759322400000|2025-10-01 12:40:00|1012.4|1011.2|1011.6|1010.4|1012.4|1011.2|1011.3|1010.1|407
1759325400000|2025-10-01 13:30:00|1011.3|1010.1|1012.3|1011.1|1013|1011.8|1010.6|1009.4|4072
1759325700000|2025-10-01 13:35:00|1012.2|1011|1011.6|1010.4|1012.5|1011.3|1011.5|1010.3|979
1759326000000|2025-10-01 13:40:00|1011.7|1010.5|1011.3|1010.1|1012.1|1010.9|1011.1|1009.9|1163
1759326300000|2025-10-01 13:45:00|1011.5|1010.3|1012.8|1011.6|1013|1011.8|1011.5|1010.3|848
1759326600000|2025-10-01 13:50:00|1012.7|1011.5|1013.8|1012.6|1014.8|1013.6|1012.3|1011.1|1747
1759326900000|2025-10-01 13:55:00|1013.7|1012.5|1013.1|1011.9|1013.7|1012.5|1012.8|1011.6|1093
1759327200000|2025-10-01 14:00:00|1013|1011.8|1012.8|1011.6|1013.3|1012.1|1011.8|1010.6|1065
1759327500000|2025-10-01 14:05:00|1012.9|1011.7|1013.1|1011.9|1013.3|1012.1|1012.6|1011.4|844
1759327800000|2025-10-01 14:10:00|1013.2|1012|1012.4|1011.2|1013.2|1012|1012.1|1010.9|472
1759328100000|2025-10-01 14:15:00|1012.5|1011.3|1013.1|1011.9|1013.1|1011.9|1012.1|1010.9|679
1759328400000|2025-10-01 14:20:00|1013.5|1012.3|1012.6|1011.4|1013.6|1012.4|1012.3|1011.1|765
1759328700000|2025-10-01 14:25:00|1012.7|1011.5|1014.1|1012.9|1014.1|1012.9|1012.4|1011.2|1321
1759329000000|2025-10-01 14:30:00|1014|1012.8|1013.8|1012.6|1014.6|1013.4|1013.1|1011.9|1395
1759329300000|2025-10-01 14:35:00|1013.9|1012.7|1014.6|1013.4|1015.1|1013.9|1013.4|1012.2|1240
1759329600000|2025-10-01 14:40:00|1014.7|1013.5|1014.1|1012.9|1015|1013.8|1014.1|1012.9|480
1759329900000|2025-10-01 14:45:00|1014.3|1013.1|1013.3|1012.1|1014.7|1013.5|1013.1|1011.9|727
1759330200000|2025-10-01 14:50:00|1013.2|1012|1012.6|1011.4|1013.6|1012.4|1012.6|1011.4|602
1759330500000|2025-10-01 14:55:00|1012.5|1011.3|1012.8|1011.6|1012.8|1011.6|1012.1|1010.9|457
1759330800000|2025-10-01 15:00:00|1012.9|1011.7|1012.3|1011.1|1013.3|1012.1|1012.2|1011|641
1759331100000|2025-10-01 15:05:00|1012.2|1011|1012.1|1010.9|1012.6|1011.4|1012.1|1010.9|826
1759331400000|2025-10-01 15:10:00|1011.8|1010.6|1011.6|1010.4|1012.3|1011.1|1011.5|1010.3|992
1759331700000|2025-10-01 15:15:00|1011.8|1010.6|1012.1|1010.9|1012.2|1011|1011.3|1010.1|762
1759332000000|2025-10-01 15:20:00|1012|1010.8|1012.7|1011.5|1012.8|1011.6|1011.6|1010.4|647
1759332300000|2025-10-01 15:25:00|1012.8|1011.6|1012.9|1011.7|1013.3|1012.1|1012.6|1011.4|495
1759332600000|2025-10-01 15:30:00|1012.6|1011.4|1012.8|1011.6|1012.9|1011.7|1012.1|1010.9|1363
1759332900000|2025-10-01 15:35:00|1012.6|1011.4|1012.6|1011.4|1012.6|1011.4|1012.1|1010.9|2613
1759333200000|2025-10-01 15:40:00|1012.4|1011.2|1012.2|1011|1012.9|1011.7|1012.1|1010.9|1511
1759333500000|2025-10-01 15:45:00|1012.3|1011.1|1012.3|1011.1|1012.6|1011.4|1011.8|1010.6|390
1759333800000|2025-10-01 15:50:00|1012.2|1011|1012.3|1011.1|1012.8|1011.6|1011.9|1010.7|445
1759334100000|2025-10-01 15:55:00|1012.5|1011.3|1012.3|1011.1|1012.5|1011.3|1011.8|1010.6|285
1759334400000|2025-10-01 16:00:00|1012.1|1010.9|1013.6|1012.4|1013.8|1012.6|1012.1|1010.9|1047
1759334700000|2025-10-01 16:05:00|1013.5|1012.3|1013.6|1012.4|1013.6|1012.4|1013.3|1012.1|595
1759335000000|2025-10-01 16:10:00|1013.5|1012.3|1013.6|1012.4|1013.8|1012.6|1013.3|1012.1|329
1759335300000|2025-10-01 16:15:00|1013.7|1012.5|1014.3|1013.1|1014.6|1013.4|1013.6|1012.4|698
1759335600000|2025-10-01 16:20:00|1014.4|1013.2|1013.8|1012.6|1014.6|1013.4|1013.7|1012.5|776
1759335900000|2025-10-01 16:25:00|1013.7|1012.5|1013.5|1012.3|1013.8|1012.6|1013.3|1012.1|766
1759336200000|2025-10-01 16:30:00|1013.4|1012.2|1014.1|1012.9|1014.1|1012.9|1013.4|1012.2|559
1759336500000|2025-10-01 16:35:00|1014|1012.8|1014.1|1012.9|1014.1|1012.9|1013.8|1012.6|440
1759336800000|2025-10-01 16:40:00|1014|1012.8|1014.3|1013.1|1014.3|1013.1|1013.8|1012.6|303
1759337100000|2025-10-01 16:45:00|1014.1|1012.9|1014.1|1012.9|1014.3|1013.1|1013.9|1012.7|1889
1759337400000|2025-10-01 16:50:00|1014.4|1013.2|1014.6|1013.4|1014.8|1013.6|1014.4|1013.2|512
1759337700000|2025-10-01 16:55:00|1014.8|1013.6|1014.1|1012.9|1014.8|1013.6|1014.1|1012.9|632
1759338000000|2025-10-01 17:00:00|1014.3|1013.1|1015.2|1014|1015.4|1014.2|1013.4|1012.2|967
1759338300000|2025-10-01 17:05:00|1015.1|1013.9|1016.1|1014.9|1016.1|1014.9|1015.1|1013.9|821
1759338600000|2025-10-01 17:10:00|1016.2|1015|1018.6|1017.4|1019.4|1018.2|1016.1|1014.9|2586
1759338900000|2025-10-01 17:15:00|1018.7|1017.5|1021.3|1020.1|1022|1020.8|1018.6|1017.4|3084
1759339200000|2025-10-01 17:20:00|1021.2|1020|1021.6|1020.4|1021.8|1020.6|1020.7|1019.5|2371
1759339500000|2025-10-01 17:25:00|1021.8|1020.6|1024.5|1023.3|1024.6|1023.4|1021.7|1020.5|3099
1759339800000|2025-10-01 17:30:00|1024.4|1023.2|1024.1|1022.9|1024.5|1023.3|1023.1|1021.9|1392
1759340100000|2025-10-01 17:35:00|1024|1022.8|1023.6|1022.4|1024.3|1023.1|1023|1021.8|975
1759340400000|2025-10-01 17:40:00|1023.2|1022|1022.4|1021.2|1023.3|1022.1|1022.1|1020.9|1887
1759340700000|2025-10-01 17:45:00|1022.3|1021.1|1021.1|1019.9|1022.3|1021.1|1020.6|1019.4|1607
1759341000000|2025-10-01 17:50:00|1021|1019.8|1025.4|1024.2|1031.7|1030.5|1020.1|1018.9|3391
1759341300000|2025-10-01 17:55:00|1025.1|1023.9|1031|1029.8|1031.1|1029.9|1024.6|1023.4|6210
1759341600000|2025-10-01 18:00:00|1030.9|1029.7|1028.9|1027.7|1034.7|1033.5|1028.3|1027.1|5977
1759341900000|2025-10-01 18:05:00|1029.1|1027.9|1027|1025.8|1029.1|1027.9|1025.3|1024.1|3911
1759342200000|2025-10-01 18:10:00|1026.9|1025.7|1028.4|1027.2|1028.9|1027.7|1026.2|1025|3787
1759342500000|2025-10-01 18:15:00|1028.6|1027.4|1029.6|1028.4|1030.2|1029|1028.4|1027.2|4096
1759363200000|2025-10-02 00:00:00|1028.1|1026.9|1027.5|1026.3|1029.2|1028|1026.5|1025.3|1465
1759363500000|2025-10-02 00:05:00|1027.7|1026.5|1026.9|1025.7|1028.2|1027|1026.5|1025.3|313
1759363800000|2025-10-02 00:10:00|1027|1025.8|1025.3|1024.1|1027|1025.8|1025.1|1023.9|356
1759364100000|2025-10-02 00:15:00|1025.5|1024.3|1026|1024.8|1026.7|1025.5|1025.3|1024.1|211
1759364400000|2025-10-02 00:20:00|1025.9|1024.7|1025.7|1024.5|1026.1|1024.9|1025.3|1024.1|100
1759364700000|2025-10-02 00:25:00|1025.6|1024.4|1025.2|1024|1025.7|1024.5|1024.9|1023.7|546
1759365000000|2025-10-02 00:30:00|1025.6|1024.4|1025.3|1024.1|1025.6|1024.4|1025.3|1024.1|227
1759365300000|2025-10-02 00:35:00|1025.2|1024|1025.3|1024.1|1025.4|1024.2|1024.9|1023.7|136
1759365600000|2025-10-02 00:40:00|1025.5|1024.3|1024.3|1023.1|1025.5|1024.3|1024.3|1023.1|266
1759365900000|2025-10-02 00:45:00|1024.4|1023.2|1024.4|1023.2|1024.7|1023.5|1024.3|1023.1|91
1759366200000|2025-10-02 00:50:00|1024.5|1023.3|1024.7|1023.5|1024.7|1023.5|1024.5|1023.3|118
1759366500000|2025-10-02 00:55:00|1024.6|1023.4|1024.4|1023.2|1024.6|1023.4|1024.3|1023.1|115
1759366800000|2025-10-02 01:00:00|1024.7|1023.5|1024.4|1023.2|1024.7|1023.5|1024.2|1023|188
1759367100000|2025-10-02 01:05:00|1024.3|1023.1|1024.7|1023.5|1024.7|1023.5|1024.3|1023.1|252
1759367400000|2025-10-02 01:10:00|1024.6|1023.4|1024.6|1023.4|1024.7|1023.5|1024.2|1023|153
1759367700000|2025-10-02 01:15:00|1024.4|1023.2|1024.2|1023|1024.4|1023.2|1023.9|1022.7|418
1759368000000|2025-10-02 01:20:00|1024.4|1023.2|1024.1|1022.9|1024.5|1023.3|1024.1|1022.9|100
1759368300000|2025-10-02 01:25:00|1023.9|1022.7|1023.4|1022.2|1023.9|1022.7|1023.4|1022.2|304
1759368600000|2025-10-02 01:30:00|1023.8|1022.6|1023.9|1022.7|1024.2|1023|1023.8|1022.6|98
1759368900000|2025-10-02 01:35:00|1024.2|1023|1023.7|1022.5|1024.2|1023|1023.5|1022.3|565
1759369200000|2025-10-02 01:40:00|1023.8|1022.6|1024.1|1022.9|1024.2|1023|1023.7|1022.5|31
1759369500000|2025-10-02 01:45:00|1024.2|1023|1024.4|1023.2|1024.4|1023.2|1024.2|1023|41
1759369800000|2025-10-02 01:50:00|1024.7|1023.5|1024.8|1023.6|1024.9|1023.7|1024.7|1023.5|177
1759370100000|2025-10-02 01:55:00|1024.7|1023.5|1025.1|1023.9|1025.1|1023.9|1024.7|1023.5|44
1759370400000|2025-10-02 02:00:00|1025.2|1024|1025.2|1024|1025.2|1024|1025.1|1023.9|42
1759370700000|2025-10-02 02:05:00|1025.3|1024.1|1025.2|1024|1025.4|1024.2|1025.2|1024|19
1759371000000|2025-10-02 02:10:00|1025.4|1024.2|1025.3|1024.1|1025.4|1024.2|1025.2|1024|6
1759371300000|2025-10-02 02:15:00|1025.4|1024.2|1025.5|1024.3|1025.6|1024.4|1025.4|1024.2|26
1759371600000|2025-10-02 02:20:00|1025.4|1024.2|1025.4|1024.2|1025.5|1024.3|1025.4|1024.2|28
1759371900000|2025-10-02 02:25:00|1025.3|1024.1|1025.4|1024.2|1025.6|1024.4|1025.2|1024|82
1759372200000|2025-10-02 02:30:00|1025.5|1024.3|1025.6|1024.4|1025.9|1024.7|1025.4|1024.2|23
1759372500000|2025-10-02 02:35:00|1025.4|1024.2|1025.4|1024.2|1025.6|1024.4|1025.4|1024.2|22
1759372800000|2025-10-02 02:40:00|1025.5|1024.3|1025.6|1024.4|1025.9|1024.7|1025.4|1024.2|90
1759373100000|2025-10-02 02:45:00|1025.5|1024.3|1025.9|1024.7|1025.9|1024.7|1025.5|1024.3|10
1759373400000|2025-10-02 02:50:00|1026.1|1024.9|1026.1|1024.9|1026.3|1025.1|1026.1|1024.9|91
1759373700000|2025-10-02 02:55:00|1026.2|1025|1026.6|1025.4|1026.6|1025.4|1026.1|1024.9|53
1759374000000|2025-10-02 03:00:00|1026.5|1025.3|1026.4|1025.2|1026.6|1025.4|1026.4|1025.2|69
1759374300000|2025-10-02 03:05:00|1026.3|1025.1|1026.2|1025|1026.4|1025.2|1026.2|1025|54
1759374600000|2025-10-02 03:10:00|1026.3|1025.1|1026.3|1025.1|1026.4|1025.2|1026.2|1025|19
1759374900000|2025-10-02 03:15:00|1026.2|1025|1026.4|1025.2|1026.5|1025.3|1026.2|1025|53
1759375200000|2025-10-02 03:20:00|||||||||15
1759375500000|2025-10-02 03:25:00|1026.5|1025.3|1026.6|1025.4|1026.7|1025.5|1026.5|1025.3|52
1759375800000|2025-10-02 03:30:00|||||||||14
1759376100000|2025-10-02 03:35:00|1026.5|1025.3|1026.3|1025.1|1026.6|1025.4|1026.2|1025|26
1759376400000|2025-10-02 03:40:00|1026.2|1025|1026.2|1025|1026.2|1025|1026|1024.8|34
1759376700000|2025-10-02 03:45:00|1026.1|1024.9|1026.3|1025.1|1026.3|1025.1|1026.1|1024.9|18
1759377000000|2025-10-02 03:50:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026.4|1025.2|16
1759377300000|2025-10-02 03:55:00|1026.7|1025.5|1026.6|1025.4|1026.7|1025.5|1026.5|1025.3|17
1759377600000|2025-10-02 04:00:00|1026.5|1025.3|1026.6|1025.4|1026.6|1025.4|1026.4|1025.2|11
1759377900000|2025-10-02 04:05:00|1026.5|1025.3|1026.6|1025.4|1026.6|1025.4|1026.4|1025.2|21
1759378200000|2025-10-02 04:10:00|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|3
1759378500000|2025-10-02 04:15:00|1026.5|1025.3|1026.5|1025.3|1026.7|1025.5|1026.4|1025.2|49
1759378800000|2025-10-02 04:20:00|1026.7|1025.5|1026.9|1025.7|1026.9|1025.7|1026.7|1025.5|15
1759379100000|2025-10-02 04:25:00|1026.7|1025.5|1026.7|1025.5|1026.8|1025.6|1026.7|1025.5|18
1759379400000|2025-10-02 04:30:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.6|1025.4|8
1759379700000|2025-10-02 04:35:00|||||||||17
1759380000000|2025-10-02 04:40:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|5
1759380300000|2025-10-02 04:45:00|||||||||15
1759380600000|2025-10-02 04:50:00|1026.8|1025.6|1026.8|1025.6|1026.9|1025.7|1026.8|1025.6|18
1759380900000|2025-10-02 04:55:00|1026.9|1025.7|1026.7|1025.5|1026.9|1025.7|1026.7|1025.5|103
1759381200000|2025-10-02 05:00:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.6|1025.4|2
1759381500000|2025-10-02 05:05:00|1026.5|1025.3|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|2
1759381800000|2025-10-02 05:10:00|||||||||2
1759382100000|2025-10-02 05:15:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.4|1025.2|23
1759382400000|2025-10-02 05:20:00|1026.6|1025.4|1026.7|1025.5|1026.7|1025.5|1026.6|1025.4|13
1759382700000|2025-10-02 05:25:00|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|1026.9|1025.7|11
1759383000000|2025-10-02 05:30:00|1026.8|1025.6|1026.9|1025.7|1026.9|1025.7|1026.8|1025.6|18
1759383300000|2025-10-02 05:35:00|1026.8|1025.6|1026.7|1025.5|1026.9|1025.7|1026.7|1025.5|22
1759383600000|2025-10-02 05:40:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1
1759383900000|2025-10-02 05:45:00|1026.4|1025.2|1026.2|1025|1026.4|1025.2|1026.2|1025|20
1759384200000|2025-10-02 05:50:00|||||||||15
1759384500000|2025-10-02 05:55:00|1026.4|1025.2|1026.2|1025|1026.4|1025.2|1026.2|1025|53
1759384800000|2025-10-02 06:00:00|1026|1024.8|1026.2|1025|1026.2|1025|1025.9|1024.7|36
1759385100000|2025-10-02 06:05:00|1026.1|1024.9|1026.1|1024.9|1026.2|1025|1025.9|1024.7|27
1759385400000|2025-10-02 06:10:00|1026.2|1025|1026.7|1025.5|1026.7|1025.5|1026.2|1025|35
1759385700000|2025-10-02 06:15:00|1026.8|1025.6|1026.6|1025.4|1026.8|1025.6|1026.5|1025.3|22
1759386000000|2025-10-02 06:20:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026.5|1025.3|0
1759386300000|2025-10-02 06:25:00|1026.8|1025.6|1027.1|1025.9|1027.4|1026.2|1026.7|1025.5|65
1759386600000|2025-10-02 06:30:00|1027.2|1026|1027.4|1026.2|1027.7|1026.5|1027.2|1026|67
1759386900000|2025-10-02 06:35:00|1027.3|1026.1|1027.7|1026.5|1027.7|1026.5|1027.2|1026|249
1759387200000|2025-10-02 06:40:00|1027.9|1026.7|1026.9|1025.7|1027.9|1026.7|1026.8|1025.6|271
1759387500000|2025-10-02 06:45:00|1027|1025.8|1026.9|1025.7|1027.1|1025.9|1026.6|1025.4|121
1759387800000|2025-10-02 06:50:00|1027|1025.8|1027.4|1026.2|1027.4|1026.2|1026.9|1025.7|8
1759388100000|2025-10-02 06:55:00|1027.3|1026.1|1027.6|1026.4|1027.7|1026.5|1027.3|1026.1|26
1759388400000|2025-10-02 07:00:00|1027.7|1026.5|1028.2|1027|1028.4|1027.2|1027.7|1026.5|215
1759388700000|2025-10-02 07:05:00|1028.1|1026.9|1027.6|1026.4|1028.1|1026.9|1027.2|1026|51
1759389000000|2025-10-02 07:10:00|1027.5|1026.3|1027.5|1026.3|1027.6|1026.4|1027.3|1026.1|23
1759389300000|2025-10-02 07:15:00|1027.6|1026.4|1027.7|1026.5|1027.7|1026.5|1027.5|1026.3|16
1759389600000|2025-10-02 07:20:00|1027.8|1026.6|1028|1026.8|1028.2|1027|1027.7|1026.5|19
1759389900000|2025-10-02 07:25:00|1028.2|1027|1028.5|1027.3|1028.5|1027.3|1028.1|1026.9|39
1759390200000|2025-10-02 07:30:00|1028.6|1027.4|1028|1026.8|1028.7|1027.5|1027.9|1026.7|119
1759390500000|2025-10-02 07:35:00|1027.9|1026.7|1028.2|1027|1028.2|1027|1027.9|1026.7|16
1759390800000|2025-10-02 07:40:00|1028.1|1026.9|1028.2|1027|1028.2|1027|1028|1026.8|18
1759391100000|2025-10-02 07:45:00|1028.1|1026.9|1028.1|1026.9|1028.6|1027.4|1027.9|1026.7|69
1759391400000|2025-10-02 07:50:00|1028|1026.8|1026.8|1025.6|1028|1026.8|1026.6|1025.4|112
1759391700000|2025-10-02 07:55:00|1026.9|1025.7|1027.4|1026.2|1027.4|1026.2|1026.9|1025.7|31
1759392000000|2025-10-02 08:00:00|1027.3|1026.1|1027.7|1026.5|1028.1|1026.9|1027.3|1026.1|146
1759392300000|2025-10-02 08:05:00|1027.6|1026.4|1027.2|1026|1027.7|1026.5|1026.8|1025.6|117
1759392600000|2025-10-02 08:10:00|1027.1|1025.9|1027.4|1026.2|1027.7|1026.5|1027.1|1025.9|25
1759392900000|2025-10-02 08:15:00|1027.5|1026.3|1027.4|1026.2|1027.6|1026.4|1027.3|1026.1|18
1759393200000|2025-10-02 08:20:00|1027.3|1026.1|1028.1|1026.9|1028.1|1026.9|1026.9|1025.7|90
1759393500000|2025-10-02 08:25:00|1028|1026.8|1028.2|1027|1028.7|1027.5|1028|1026.8|156
1759393800000|2025-10-02 08:30:00|1028.3|1027.1|1027.5|1026.3|1028.4|1027.2|1027.5|1026.3|82
1759394100000|2025-10-02 08:35:00|1027.6|1026.4|1027.8|1026.6|1027.8|1026.6|1027.5|1026.3|97
1759394400000|2025-10-02 08:40:00|1027.7|1026.5|1028|1026.8|1028.2|1027|1027.7|1026.5|141
1759394700000|2025-10-02 08:45:00|1028.1|1026.9|1027.7|1026.5|1028.2|1027|1027.7|1026.5|72
1759395000000|2025-10-02 08:50:00|1027.8|1026.6|1028.2|1027|1028.2|1027|1027.7|1026.5|72
1759395300000|2025-10-02 08:55:00|1028.1|1026.9|1028.2|1027|1028.2|1027|1028|1026.8|18
1759395600000|2025-10-02 09:00:00|1028|1026.8|1028.7|1027.5|1028.9|1027.7|1028|1026.8|351
1759395900000|2025-10-02 09:05:00|1028.6|1027.4|1028.6|1027.4|1028.7|1027.5|1028.5|1027.3|82
1759396200000|2025-10-02 09:10:00|1028.5|1027.3|1028.5|1027.3|1028.5|1027.3|1028.4|1027.2|39
1759396500000|2025-10-02 09:15:00|1028.4|1027.2|1028.2|1027|1028.5|1027.3|1028|1026.8|94
1759396800000|2025-10-02 09:20:00|1028|1026.8|1027.7|1026.5|1028|1026.8|1027.5|1026.3|69
1759397100000|2025-10-02 09:25:00|1027.8|1026.6|1028|1026.8|1028|1026.8|1027.7|1026.5|18
1759397400000|2025-10-02 09:30:00|1028.1|1026.9|1027.7|1026.5|1028.2|1027|1027.7|1026.5|26
1759397700000|2025-10-02 09:35:00|1027.8|1026.6|1027.8|1026.6|1027.8|1026.6|1027.7|1026.5|88
1759398000000|2025-10-02 09:40:00|1027.7|1026.5|1028|1026.8|1028.2|1027|1027.7|1026.5|27
1759398300000|2025-10-02 09:45:00|1028.2|1027|1028.2|1027|1028.3|1027.1|1028|1026.8|31
1759398600000|2025-10-02 09:50:00|1028|1026.8|1027.7|1026.5|1028.1|1026.9|1027.7|1026.5|66
1759398900000|2025-10-02 09:55:00|1027.5|1026.3|1027.6|1026.4|1027.7|1026.5|1027.1|1025.9|114
1759399200000|2025-10-02 10:00:00|1027.3|1026.1|1027.3|1026.1|1027.6|1026.4|1027.2|1026|41
1759399500000|2025-10-02 10:05:00|1027.2|1026|1027.7|1026.5|1027.7|1026.5|1027.2|1026|11
1759399800000|2025-10-02 10:10:00|1027.6|1026.4|1027.8|1026.6|1027.8|1026.6|1027.3|1026.1|92
1759400100000|2025-10-02 10:15:00|1027.7|1026.5|1027.7|1026.5|1028|1026.8|1027.7|1026.5|20
1759400400000|2025-10-02 10:20:00|1027.8|1026.6|1028.2|1027|1028.2|1027|1027.7|1026.5|14
1759400700000|2025-10-02 10:25:00|1028.5|1027.3|1028.6|1027.4|1028.6|1027.4|1028.5|1027.3|36
1759401000000|2025-10-02 10:30:00|1028.5|1027.3|1028.5|1027.3|1028.7|1027.5|1028.5|1027.3|94
1759401300000|2025-10-02 10:35:00|1028.7|1027.5|1028.7|1027.5|1029|1027.8|1028.7|1027.5|138
1759401600000|2025-10-02 10:40:00|1028.9|1027.7|1028.5|1027.3|1028.9|1027.7|1028.5|1027.3|64
1759401900000|2025-10-02 10:45:00|1028.4|1027.2|1027.9|1026.7|1028.5|1027.3|1027.9|1026.7|147
1759402200000|2025-10-02 10:50:00|1027.7|1026.5|1028|1026.8|1028|1026.8|1027.7|1026.5|74
1759402500000|2025-10-02 10:55:00|1028.1|1026.9|1028.2|1027|1028.2|1027|1028|1026.8|56
1759402800000|2025-10-02 11:00:00|1028.3|1027.1|1027.7|1026.5|1028.3|1027.1|1027.7|1026.5|109
1759403100000|2025-10-02 11:05:00|1027.2|1026|1027.2|1026|1027.2|1026|1027.2|1026|206
1759403400000|2025-10-02 11:10:00|1027.4|1026.2|1026.7|1025.5|1027.4|1026.2|1026.2|1025|208
1759403700000|2025-10-02 11:15:00|1026.9|1025.7|1026.8|1025.6|1027|1025.8|1026|1024.8|174
1759404000000|2025-10-02 11:20:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026|1024.8|157
1759404300000|2025-10-02 11:25:00|1026.6|1025.4|1026.7|1025.5|1026.8|1025.6|1026.5|1025.3|58
1759404600000|2025-10-02 11:30:00|1026.6|1025.4|1026.4|1025.2|1026.6|1025.4|1026.2|1025|62
1759404900000|2025-10-02 11:35:00|1026.5|1025.3|1026.9|1025.7|1027.2|1026|1026.4|1025.2|193
1759405200000|2025-10-02 11:40:00|1026.8|1025.6|1024.2|1023|1029.6|1028.4|1024.2|1023|2110
1759405500000|2025-10-02 11:45:00|1024.1|1022.9|1024.8|1023.6|1025.1|1023.9|1023.4|1022.2|880
1759405800000|2025-10-02 11:50:00|1024.9|1023.7|1025.2|1024|1025.3|1024.1|1024.7|1023.5|184
1759406100000|2025-10-02 11:55:00|1025.3|1024.1|1025.9|1024.7|1026.2|1025|1025.1|1023.9|292
1759406400000|2025-10-02 12:00:00|1026|1024.8|1026.4|1025.2|1026.8|1025.6|1024.7|1023.5|501
1759406700000|2025-10-02 12:05:00|1026.2|1025|1025.7|1024.5|1026.2|1025|1025.4|1024.2|322
1759407000000|2025-10-02 12:10:00|1025.3|1024.1|1025.4|1024.2|1025.5|1024.3|1025.2|1024|143
1759407300000|2025-10-02 12:15:00|1025.2|1024|1025.4|1024.2|1025.7|1024.5|1025.2|1024|121
1759407600000|2025-10-02 12:20:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1025.2|1024|120
1759407900000|2025-10-02 12:25:00|1025.5|1024.3|1026.1|1024.9|1026.5|1025.3|1025.5|1024.3|303
1759408200000|2025-10-02 12:30:00|1026.2|1025|1026|1024.8|1026.5|1025.3|1025.7|1024.5|229
1759408500000|2025-10-02 12:35:00|1025.7|1024.5|1026.6|1025.4|1026.9|1025.7|1025.6|1024.4|290
1759408800000|2025-10-02 12:40:00|1026.5|1025.3|1026.6|1025.4|1027.1|1025.9|1026.3|1025.1|150
1759411800000|2025-10-02 13:30:00|1027.4|1026.2|1026.8|1025.6|1029|1027.8|1026.3|1025.1|2907
1759412100000|2025-10-02 13:35:00|1026.7|1025.5|1027.3|1026.1|1027.7|1026.5|1026.5|1025.3|2009
1759412400000|2025-10-02 13:40:00|1027.4|1026.2|1027.3|1026.1|1027.7|1026.5|1027.2|1026|1179
1759412700000|2025-10-02 13:45:00|1027.2|1026|1029.3|1028.1|1029.5|1028.3|1027|1025.8|1060
1759413000000|2025-10-02 13:50:00|1029.2|1028|1028.7|1027.5|1029.5|1028.3|1028.2|1027|1048
1759413300000|2025-10-02 13:55:00|1028.6|1027.4|1027.8|1026.6|1028.9|1027.7|1027.6|1026.4|961
1759413600000|2025-10-02 14:00:00|1027.7|1026.5|1027.5|1026.3|1027.7|1026.5|1026|1024.8|1033
1759413900000|2025-10-02 14:05:00|1027.3|1026.1|1029.8|1028.6|1030|1028.8|1027.3|1026.1|844
1759414200000|2025-10-02 14:10:00|1029.5|1028.3|1030.3|1029.1|1031.2|1030|1029.4|1028.2|1921
1759414500000|2025-10-02 14:15:00|1030.4|1029.2|1031.5|1030.3|1031.5|1030.3|1029.3|1028.1|1046
1759414800000|2025-10-02 14:20:00|1031.4|1030.2|1031.3|1030.1|1031.8|1030.6|1030.5|1029.3|1902
1759415100000|2025-10-02 14:25:00|1031.5|1030.3|1031.7|1030.5|1031.9|1030.7|1030.9|1029.7|1067
1759415400000|2025-10-02 14:30:00|1031.6|1030.4|1032.2|1031|1033.1|1031.9|1031.4|1030.2|1417
1759415700000|2025-10-02 14:35:00|1032.3|1031.1|1032.1|1030.9|1032.8|1031.6|1031.8|1030.6|1021
1759416000000|2025-10-02 14:40:00|1031.8|1030.6|1031.8|1030.6|1032.7|1031.5|1031.3|1030.1|758
1759416300000|2025-10-02 14:45:00|1031.7|1030.5|1032|1030.8|1032.2|1031|1030.8|1029.6|1190
1759416600000|2025-10-02 14:50:00|1032.1|1030.9|1032.8|1031.6|1032.8|1031.6|1031.8|1030.6|612
1759416900000|2025-10-02 14:55:00|1032.9|1031.7|1032.8|1031.6|1033.4|1032.2|1032.3|1031.1|1227
1759417200000|2025-10-02 15:00:00|1032.9|1031.7|1033.3|1032.1|1033.3|1032.1|1032.4|1031.2|622
1759417500000|2025-10-02 15:05:00|1033.1|1031.9|1033.8|1032.6|1034.1|1032.9|1032.8|1031.6|902
1759417800000|2025-10-02 15:10:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.6|1032.4|1305
1759418100000|2025-10-02 15:15:00|1033.6|1032.4|1033.3|1032.1|1033.8|1032.6|1033.1|1031.9|871
1759418400000|2025-10-02 15:20:00|1033.1|1031.9|1033.3|1032.1|1033.6|1032.4|1033.1|1031.9|436
1759418700000|2025-10-02 15:25:00|1033.1|1031.9|1032.3|1031.1|1033.2|1032|1032.3|1031.1|860
1759419000000|2025-10-02 15:30:00|1032.5|1031.3|1032.8|1031.6|1033|1031.8|1032.3|1031.1|671
1759419300000|2025-10-02 15:35:00|1032.7|1031.5|1032.2|1031|1032.8|1031.6|1031.8|1030.6|1011
1759419600000|2025-10-02 15:40:00|1032.1|1030.9|1032.5|1031.3|1032.5|1031.3|1031.3|1030.1|714
1759419900000|2025-10-02 15:45:00|1032.3|1031.1|1031.8|1030.6|1032.3|1031.1|1031.2|1030|599
1759420200000|2025-10-02 15:50:00|1031.7|1030.5|1031|1029.8|1031.9|1030.7|1031|1029.8|664
1759420500000|2025-10-02 15:55:00|1030.9|1029.7|1030.8|1029.6|1031.3|1030.1|1030.5|1029.3|515
1759420800000|2025-10-02 16:00:00|1031|1029.8|1031.3|1030.1|1031.5|1030.3|1030.6|1029.4|803
1759421100000|2025-10-02 16:05:00|1031.2|1030|1031.6|1030.4|1032|1030.8|1031.1|1029.9|435
1759421400000|2025-10-02 16:10:00|1031.4|1030.2|1030.8|1029.6|1031.8|1030.6|1030.6|1029.4|520
1759421700000|2025-10-02 16:15:00|1030.9|1029.7|1031.3|1030.1|1031.3|1030.1|1030.8|1029.6|560
1759422000000|2025-10-02 16:20:00|1031.4|1030.2|1031.3|1030.1|1031.8|1030.6|1031.3|1030.1|666
1759422300000|2025-10-02 16:25:00|1031.2|1030|1030.8|1029.6|1031.3|1030.1|1030.8|1029.6|774
1759422600000|2025-10-02 16:30:00|1030.9|1029.7|1031.6|1030.4|1031.7|1030.5|1030.8|1029.6|568
1759422900000|2025-10-02 16:35:00|1031.5|1030.3|1032.5|1031.3|1032.5|1031.3|1031.5|1030.3|463
1759423200000|2025-10-02 16:40:00|1032.4|1031.2|1032.7|1031.5|1033.3|1032.1|1032.3|1031.1|865
1759423500000|2025-10-02 16:45:00|1032.8|1031.6|1033.8|1032.6|1033.8|1032.6|1032.5|1031.3|421
1759423800000|2025-10-02 16:50:00|1034|1032.8|1033.3|1032.1|1034.2|1033|1033.3|1032.1|757
1759424100000|2025-10-02 16:55:00|1033.2|1032|1033.8|1032.6|1034|1032.8|1033.1|1031.9|398
1759424400000|2025-10-02 17:00:00|1033.9|1032.7|1036.8|1035.6|1037.3|1036.1|1033.9|1032.7|4650
1759424700000|2025-10-02 17:05:00|1037.1|1035.9|1036.6|1035.4|1037.6|1036.4|1036.3|1035.1|1146
1759425000000|2025-10-02 17:10:00|1036.5|1035.3|1037.2|1036|1037.2|1036|1036|1034.8|723
1759425300000|2025-10-02 17:15:00|1037.1|1035.9|1037.3|1036.1|1037.6|1036.4|1036.8|1035.6|1902
1759425600000|2025-10-02 17:20:00|1037.5|1036.3|1038.3|1037.1|1038.3|1037.1|1037|1035.8|1419
1759425900000|2025-10-02 17:25:00|1038.5|1037.3|1039|1037.8|1039|1037.8|1038.3|1037.1|1410
1759426200000|2025-10-02 17:30:00|1039.1|1037.9|1039.3|1038.1|1039.8|1038.6|1039.1|1037.9|1569
1759426500000|2025-10-02 17:35:00|1039.4|1038.2|1039.3|1038.1|1039.8|1038.6|1039.3|1038.1|909
1759426800000|2025-10-02 17:40:00|1039.5|1038.3|1039.8|1038.6|1040|1038.8|1039.3|1038.1|1222
1759427100000|2025-10-02 17:45:00|1039.6|1038.4|1039.3|1038.1|1039.6|1038.4|1038.7|1037.5|1107
1759427400000|2025-10-02 17:50:00|1039.4|1038.2|1039.3|1038.1|1040.3|1039.1|1039.1|1037.9|1883
1759427700000|2025-10-02 17:55:00|1039.5|1038.3|1039|1037.8|1040.1|1038.9|1039|1037.8|1444
1759428000000|2025-10-02 18:00:00|1038.8|1037.6|1039.1|1037.9|1039.5|1038.3|1038.8|1037.6|1394
1759428300000|2025-10-02 18:05:00|1039.2|1038|1039|1037.8|1039.2|1038|1038.1|1036.9|1388
1759428600000|2025-10-02 18:10:00|1039.3|1038.1|1038.3|1037.1|1039.3|1038.1|1038.3|1037.1|4268
1759428900000|2025-10-02 18:15:00|1038.5|1037.3|1036.9|1035.7|1038.5|1037.3|1036.9|1035.7|2736
1759449600000|2025-10-03 00:00:00|1035.7|1034.5|1036.1|1034.9|1037|1035.8|1034.9|1033.7|915
1759449900000|2025-10-03 00:05:00|1036.3|1035.1|1036.8|1035.6|1037|1035.8|1036.1|1034.9|411
1759450200000|2025-10-03 00:10:00|1036.9|1035.7|1037.2|1036|1037.4|1036.2|1036.9|1035.7|175
1759450500000|2025-10-03 00:15:00|1037.3|1036.1|1036.9|1035.7|1037.4|1036.2|1036.9|1035.7|95
1759450800000|2025-10-03 00:20:00|1037|1035.8|1036.9|1035.7|1037.1|1035.9|1036.7|1035.5|67
1759451100000|2025-10-03 00:25:00|1036.8|1035.6|1036.9|1035.7|1036.9|1035.7|1036.7|1035.5|50
1759451400000|2025-10-03 00:30:00|1036.8|1035.6|1036.6|1035.4|1036.8|1035.6|1036.5|1035.3|32
1759451700000|2025-10-03 00:35:00|1036.7|1035.5|1036.6|1035.4|1036.9|1035.7|1036.4|1035.2|77
1759452000000|2025-10-03 00:40:00|1036.5|1035.3|1036.8|1035.6|1036.9|1035.7|1036.5|1035.3|16
1759452300000|2025-10-03 00:45:00|1036.9|1035.7|1036.9|1035.7|1036.9|1035.7|1036.8|1035.6|1
1759452600000|2025-10-03 00:50:00|1036.8|1035.6|1036.9|1035.7|1037.1|1035.9|1036.8|1035.6|27
1759452900000|2025-10-03 00:55:00|1037|1035.8|1036.7|1035.5|1037.1|1035.9|1036.6|1035.4|92
1759453200000|2025-10-03 01:00:00|1036.6|1035.4|1036.9|1035.7|1036.9|1035.7|1036.6|1035.4|55
1759453500000|2025-10-03 01:05:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1037|1035.8|50
1759453800000|2025-10-03 01:10:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1036.9|1035.7|17
1759454100000|2025-10-03 01:15:00|1037.4|1036.2|1037.2|1036|1037.4|1036.2|1037.1|1035.9|50
1759454400000|2025-10-03 01:20:00|1037.3|1036.1|1037.1|1035.9|1037.3|1036.1|1037|1035.8|9
1759454700000|2025-10-03 01:25:00|1037|1035.8|1037|1035.8|1037.1|1035.9|1036.8|1035.6|59
1759455000000|2025-10-03 01:30:00|1037.1|1035.9|1036.2|1035|1037.1|1035.9|1036.1|1034.9|127
1759455300000|2025-10-03 01:35:00|1036.3|1035.1|1036.9|1035.7|1036.9|1035.7|1036.2|1035|74
1759455600000|2025-10-03 01:40:00|1037.1|1035.9|1036.9|1035.7|1037.1|1035.9|1036.9|1035.7|13
1759455900000|2025-10-03 01:45:00|1036.7|1035.5|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|71
1759456200000|2025-10-03 01:50:00|1036.4|1035.2|1036.2|1035|1036.7|1035.5|1036.2|1035|22
1759456500000|2025-10-03 01:55:00|1036.3|1035.1|1036.2|1035|1036.3|1035.1|1035.9|1034.7|78
1759456800000|2025-10-03 02:00:00|||||||||20
1759457100000|2025-10-03 02:05:00|1036.3|1035.1|1036.7|1035.5|1036.7|1035.5|1036.3|1035.1|26
1759457400000|2025-10-03 02:10:00|1036.9|1035.7|1036.9|1035.7|1036.9|1035.7|1036.8|1035.6|14
1759457700000|2025-10-03 02:15:00|1037.1|1035.9|1036.9|1035.7|1037.1|1035.9|1036.9|1035.7|62
1759458000000|2025-10-03 02:20:00|1036.8|1035.6|1036.4|1035.2|1036.8|1035.6|1036.4|1035.2|23
1759458300000|2025-10-03 02:25:00|1036.5|1035.3|1036.2|1035|1036.5|1035.3|1036.2|1035|10
1759458600000|2025-10-03 02:30:00|1036.3|1035.1|1036.2|1035|1036.3|1035.1|1036|1034.8|23
1759458900000|2025-10-03 02:35:00|1036.3|1035.1|1036.4|1035.2|1036.4|1035.2|1036.2|1035|2
1759459200000|2025-10-03 02:40:00|1036.5|1035.3|1036.9|1035.7|1036.9|1035.7|1036.5|1035.3|19
1759459500000|2025-10-03 02:45:00|1036.8|1035.6|1036.9|1035.7|1036.9|1035.7|1036.8|1035.6|23
1759459800000|2025-10-03 02:50:00|1036.8|1035.6|1036.9|1035.7|1036.9|1035.7|1036.8|1035.6|15
1759460100000|2025-10-03 02:55:00|1036.8|1035.6|1036.8|1035.6|1036.8|1035.6|1036.8|1035.6|3
1759460400000|2025-10-03 03:00:00|1036.9|1035.7|1036.7|1035.5|1036.9|1035.7|1036.7|1035.5|15
1759460700000|2025-10-03 03:05:00|1036.8|1035.6|1036.7|1035.5|1036.9|1035.7|1036.7|1035.5|2
1759461000000|2025-10-03 03:10:00|1036.8|1035.6|1036.8|1035.6|1036.9|1035.7|1036.7|1035.5|5
1759461300000|2025-10-03 03:15:00|1036.7|1035.5|1036.5|1035.3|1036.7|1035.5|1036.5|1035.3|4
1759461600000|2025-10-03 03:20:00|1036.4|1035.2|1036.2|1035|1036.4|1035.2|1036.1|1034.9|11
1759462200000|2025-10-03 03:30:00|1036.4|1035.2|1036.9|1035.7|1036.9|1035.7|1036.4|1035.2|6
1759462500000|2025-10-03 03:35:00|1036.8|1035.6|1036.9|1035.7|1036.9|1035.7|1036.7|1035.5|2
1759462800000|2025-10-03 03:40:00|1036.8|1035.6|1036.7|1035.5|1036.8|1035.6|1036.7|1035.5|1
1759463100000|2025-10-03 03:45:00|1036.8|1035.6|1036.9|1035.7|1036.9|1035.7|1036.8|1035.6|10
1759463400000|2025-10-03 03:50:00|1036.8|1035.6|1036.7|1035.5|1036.9|1035.7|1036.5|1035.3|8
1759463700000|2025-10-03 03:55:00|1036.6|1035.4|1036.6|1035.4|1036.6|1035.4|1036.5|1035.3|1
1759464000000|2025-10-03 04:00:00|1036.7|1035.5|1036.8|1035.6|1036.8|1035.6|1036.7|1035.5|3
1759464300000|2025-10-03 04:05:00|1036.7|1035.5|1036.8|1035.6|1036.8|1035.6|1036.7|1035.5|3
1759464600000|2025-10-03 04:10:00|1036.7|1035.5|1036.7|1035.5|1036.8|1035.6|1036.7|1035.5|8
1759464900000|2025-10-03 04:15:00|1036.6|1035.4|1036.5|1035.3|1036.6|1035.4|1036.4|1035.2|5
1759465200000|2025-10-03 04:20:00|1036.4|1035.2|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|31
1759465500000|2025-10-03 04:25:00|1036.5|1035.3|1036.6|1035.4|1036.6|1035.4|1036.5|1035.3|0
1759465800000|2025-10-03 04:30:00|1036.7|1035.5|1036.7|1035.5|1036.7|1035.5|1036.6|1035.4|1
1759466100000|2025-10-03 04:35:00|1036.6|1035.4|1036.4|1035.2|1036.6|1035.4|1036.4|1035.2|1
1759466400000|2025-10-03 04:40:00|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|1036.5|1035.3|2
1759466700000|2025-10-03 04:45:00|1036.4|1035.2|1036.7|1035.5|1036.7|1035.5|1036.4|1035.2|0
1759467000000|2025-10-03 04:50:00|1036.9|1035.7|1036.9|1035.7|1036.9|1035.7|1036.9|1035.7|11
1759467300000|2025-10-03 04:55:00|||||||||2
1759467600000|2025-10-03 05:00:00|1036.8|1035.6|1036.7|1035.5|1036.8|1035.6|1036.7|1035.5|17
1759467900000|2025-10-03 05:05:00|1036.6|1035.4|1036.5|1035.3|1036.7|1035.5|1036.5|1035.3|5
1759468200000|2025-10-03 05:10:00|1036.6|1035.4|1036.7|1035.5|1036.7|1035.5|1036.5|1035.3|3
1759468500000|2025-10-03 05:15:00|1036.6|1035.4|1036.7|1035.5|1036.7|1035.5|1036.5|1035.3|1
1759468800000|2025-10-03 05:20:00|||||||||5
1759469100000|2025-10-03 05:25:00|1036.6|1035.4|1036.7|1035.5|1036.9|1035.7|1036.6|1035.4|30
1759469400000|2025-10-03 05:30:00|1036.8|1035.6|1037.3|1036.1|1037.4|1036.2|1036.8|1035.6|93
1759469700000|2025-10-03 05:35:00|1037.2|1036|1037.2|1036|1037.2|1036|1037.2|1036|11
1759470000000|2025-10-03 05:40:00|1037|1035.8|1037.1|1035.9|1037.1|1035.9|1036.9|1035.7|182
1759470300000|2025-10-03 05:45:00|1037|1035.8|1036.6|1035.4|1037|1035.8|1036.5|1035.3|16
1759470600000|2025-10-03 05:50:00|1036.5|1035.3|1036.4|1035.2|1036.7|1035.5|1036.4|1035.2|27
1759470900000|2025-10-03 05:55:00|1036.3|1035.1|1036.3|1035.1|1036.4|1035.2|1036.2|1035|58
1759471200000|2025-10-03 06:00:00|1036.2|1035|1036.4|1035.2|1036.4|1035.2|1036.2|1035|19
1759471500000|2025-10-03 06:05:00|1036.3|1035.1|1037.1|1035.9|1037.1|1035.9|1036.3|1035.1|64
1759471800000|2025-10-03 06:10:00|1037|1035.8|1037.6|1036.4|1037.6|1036.4|1036.9|1035.7|55
1759472100000|2025-10-03 06:15:00|1037.7|1036.5|1037.4|1036.2|1037.7|1036.5|1037.4|1036.2|33
1759472400000|2025-10-03 06:20:00|1037.7|1036.5|1037.9|1036.7|1038.2|1037|1037.7|1036.5|66
1759472700000|2025-10-03 06:25:00|1037.8|1036.6|1037.4|1036.2|1037.8|1036.6|1037.4|1036.2|12
1759473000000|2025-10-03 06:30:00|1037.6|1036.4|1037.4|1036.2|1037.8|1036.6|1037.4|1036.2|45
1759473300000|2025-10-03 06:35:00|1037.5|1036.3|1038|1036.8|1038.2|1037|1037.5|1036.3|59
1759473600000|2025-10-03 06:40:00|1038.1|1036.9|1037.9|1036.7|1038.2|1037|1037.9|1036.7|30
1759473900000|2025-10-03 06:45:00|1037.8|1036.6|1037.3|1036.1|1037.8|1036.6|1037.2|1036|27
1759474200000|2025-10-03 06:50:00|1037.2|1036|1037.4|1036.2|1037.4|1036.2|1037.2|1036|12
1759474500000|2025-10-03 06:55:00|1037.3|1036.1|1037.4|1036.2|1037.5|1036.3|1037.3|1036.1|4
1759474800000|2025-10-03 07:00:00|1037.5|1036.3|1037.8|1036.6|1037.9|1036.7|1037.4|1036.2|42
1759475100000|2025-10-03 07:05:00|1037.9|1036.7|1037.9|1036.7|1037.9|1036.7|1037.7|1036.5|11
1759475400000|2025-10-03 07:10:00|1038.2|1037|1038.3|1037.1|1038.4|1037.2|1038|1036.8|88
1759475700000|2025-10-03 07:15:00|1038.2|1037|1038.4|1037.2|1038.4|1037.2|1038.2|1037|30
1759476000000|2025-10-03 07:20:00|1038.6|1037.4|1038.4|1037.2|1038.6|1037.4|1038.4|1037.2|20
1759476300000|2025-10-03 07:25:00|1038.5|1037.3|1038.4|1037.2|1038.5|1037.3|1038.4|1037.2|15
1759476600000|2025-10-03 07:30:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.4|1037.2|78
1759476900000|2025-10-03 07:35:00|1038.5|1037.3|1038.3|1037.1|1038.9|1037.7|1038.3|1037.1|116
1759477200000|2025-10-03 07:40:00|1038.2|1037|1038|1036.8|1038.3|1037.1|1038|1036.8|109
1759477500000|2025-10-03 07:45:00|1037.9|1036.7|1038.4|1037.2|1038.6|1037.4|1037.9|1036.7|30
1759477800000|2025-10-03 07:50:00|1038.2|1037|1037.9|1036.7|1038.3|1037.1|1037.9|1036.7|12
1759478100000|2025-10-03 07:55:00|1038|1036.8|1037.9|1036.7|1038.3|1037.1|1037.9|1036.7|16
1759478400000|2025-10-03 08:00:00|1038|1036.8|1038.4|1037.2|1038.5|1037.3|1038|1036.8|61
1759478700000|2025-10-03 08:05:00|1038.2|1037|1038.1|1036.9|1038.9|1037.7|1038.1|1036.9|218
1759479000000|2025-10-03 08:10:00|1037.9|1036.7|1037.3|1036.1|1037.9|1036.7|1037.1|1035.9|40
1759479300000|2025-10-03 08:15:00|1037.4|1036.2|1037.1|1035.9|1037.4|1036.2|1037|1035.8|102
1759479600000|2025-10-03 08:20:00|1036.9|1035.7|1037.2|1036|1037.2|1036|1036.9|1035.7|32
1759479900000|2025-10-03 08:25:00|1037.3|1036.1|1037.4|1036.2|1037.4|1036.2|1036.9|1035.7|28
1759480200000|2025-10-03 08:30:00|1037.6|1036.4|1038.1|1036.9|1038.2|1037|1037.6|1036.4|61
1759480500000|2025-10-03 08:35:00|1037.9|1036.7|1038.6|1037.4|1038.7|1037.5|1037.9|1036.7|28
1759480800000|2025-10-03 08:40:00|1038.5|1037.3|1038.5|1037.3|1038.7|1037.5|1038.4|1037.2|25
1759481100000|2025-10-03 08:45:00|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|1038.4|1037.2|18
1759481400000|2025-10-03 08:50:00|1038.3|1037.1|1038.2|1037|1038.4|1037.2|1038.1|1036.9|39
1759481700000|2025-10-03 08:55:00|1038.3|1037.1|1038.2|1037|1038.4|1037.2|1038.1|1036.9|50
1759482000000|2025-10-03 09:00:00|1038.3|1037.1|1038.2|1037|1038.4|1037.2|1038.2|1037|16
1759482300000|2025-10-03 09:05:00|1038.1|1036.9|1038.4|1037.2|1038.4|1037.2|1037.9|1036.7|45
1759482600000|2025-10-03 09:10:00|1038.6|1037.4|1039.1|1037.9|1039.1|1037.9|1038.5|1037.3|116
1759482900000|2025-10-03 09:15:00|1039|1037.8|1038.9|1037.7|1039|1037.8|1038.9|1037.7|22
1759483200000|2025-10-03 09:20:00|1038.7|1037.5|1038.9|1037.7|1038.9|1037.7|1038.6|1037.4|45
1759483500000|2025-10-03 09:25:00|1038.6|1037.4|1038.9|1037.7|1038.9|1037.7|1038.4|1037.2|51
1759483800000|2025-10-03 09:30:00|1038.8|1037.6|1038.6|1037.4|1038.9|1037.7|1038.6|1037.4|23
1759484100000|2025-10-03 09:35:00|1038.5|1037.3|1038.4|1037.2|1038.6|1037.4|1038.4|1037.2|23
1759484400000|2025-10-03 09:40:00|1038.2|1037|1037.7|1036.5|1038.2|1037|1037.4|1036.2|61
1759484700000|2025-10-03 09:45:00|1037.6|1036.4|1037.2|1036|1037.6|1036.4|1036.7|1035.5|78
1759485000000|2025-10-03 09:50:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1036.9|1035.7|44
1759485300000|2025-10-03 09:55:00|1036.9|1035.7|1037|1035.8|1037|1035.8|1036.4|1035.2|49
1759485600000|2025-10-03 10:00:00|1036.9|1035.7|1035.9|1034.7|1037|1035.8|1035.8|1034.6|208
1759485900000|2025-10-03 10:05:00|1036|1034.8|1036.4|1035.2|1036.4|1035.2|1036|1034.8|15
1759486200000|2025-10-03 10:10:00|1036.2|1035|1035.7|1034.5|1036.2|1035|1035.6|1034.4|178
1759486500000|2025-10-03 10:15:00|1035.6|1034.4|1035.7|1034.5|1035.7|1034.5|1035.6|1034.4|14
1759486800000|2025-10-03 10:20:00|1035.8|1034.6|1036.2|1035|1036.2|1035|1035.8|1034.6|49
1759487100000|2025-10-03 10:25:00|1036.4|1035.2|1036.4|1035.2|1036.4|1035.2|1036.3|1035.1|27
1759487400000|2025-10-03 10:30:00|1036.5|1035.3|1036.5|1035.3|1036.7|1035.5|1036.4|1035.2|25
1759487700000|2025-10-03 10:35:00|1036.4|1035.2|1036.5|1035.3|1036.7|1035.5|1036.2|1035|17
1759488000000|2025-10-03 10:40:00|1036.4|1035.2|1036.4|1035.2|1036.6|1035.4|1036.4|1035.2|52
1759488300000|2025-10-03 10:45:00|1036.5|1035.3|1036.4|1035.2|1036.7|1035.5|1036.4|1035.2|18
1759488600000|2025-10-03 10:50:00|1036.5|1035.3|1036.8|1035.6|1036.9|1035.7|1036.4|1035.2|210
1759488900000|2025-10-03 10:55:00|1036.7|1035.5|1037.4|1036.2|1037.7|1036.5|1036.4|1035.2|69
1759489200000|2025-10-03 11:00:00|1037.5|1036.3|1037.4|1036.2|1038.2|1037|1037.4|1036.2|57
1759489500000|2025-10-03 11:05:00|1037.3|1036.1|1037.4|1036.2|1037.6|1036.4|1037.2|1036|24
1759489800000|2025-10-03 11:10:00|1037.5|1036.3|1038.2|1037|1038.2|1037|1037.4|1036.2|82
1759490100000|2025-10-03 11:15:00|1038.3|1037.1|1039.2|1038|1039.2|1038|1038.3|1037.1|298
1759490400000|2025-10-03 11:20:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1038.9|1037.7|48
1759490700000|2025-10-03 11:25:00|1039.2|1038|1039.4|1038.2|1039.7|1038.5|1039.2|1038|84
1759491000000|2025-10-03 11:30:00|1039.2|1038|1040.9|1039.7|1041|1039.8|1039.2|1038|473
1759491300000|2025-10-03 11:35:00|1040.8|1039.6|1040.5|1039.3|1041.1|1039.9|1040.4|1039.2|269
1759491600000|2025-10-03 11:40:00|1040.4|1039.2|1040.6|1039.4|1040.7|1039.5|1039.9|1038.7|142
1759491900000|2025-10-03 11:45:00|1040.4|1039.2|1040.9|1039.7|1041.2|1040|1040.4|1039.2|115
1759492200000|2025-10-03 11:50:00|1040.8|1039.6|1040.7|1039.5|1040.9|1039.7|1040.4|1039.2|134
1759492500000|2025-10-03 11:55:00|1040.4|1039.2|1040.9|1039.7|1040.9|1039.7|1040.4|1039.2|78
1759492800000|2025-10-03 12:00:00|1040.8|1039.6|1040.4|1039.2|1040.9|1039.7|1040.1|1038.9|95
1759493100000|2025-10-03 12:05:00|1040.3|1039.1|1040.2|1039|1040.7|1039.5|1040.1|1038.9|91
1759493400000|2025-10-03 12:10:00|1040.1|1038.9|1039.9|1038.7|1040.4|1039.2|1039.9|1038.7|73
1759493700000|2025-10-03 12:15:00|1040.1|1038.9|1040.2|1039|1040.2|1039|1039.9|1038.7|71
1759494000000|2025-10-03 12:20:00|1039.9|1038.7|1040.2|1039|1040.4|1039.2|1039.9|1038.7|158
1759494300000|2025-10-03 12:25:00|1039.9|1038.7|1039.8|1038.6|1040.1|1038.9|1039.4|1038.2|803
1759494600000|2025-10-03 12:30:00|1039.7|1038.5|1038.5|1037.3|1039.7|1038.5|1038.4|1037.2|139
1759494900000|2025-10-03 12:35:00|1038.4|1037.2|1039.1|1037.9|1039.4|1038.2|1038.4|1037.2|158
1759495200000|2025-10-03 12:40:00|1038.9|1037.7|1038.5|1037.3|1039.3|1038.1|1038.4|1037.2|248
1759498200000|2025-10-03 13:30:00|1038.6|1037.4|1034.4|1033.2|1039.2|1038|1034.2|1033|3968
1759498500000|2025-10-03 13:35:00|1034.6|1033.4|1035.8|1034.6|1036.2|1035|1033.7|1032.5|2073
1759498800000|2025-10-03 13:40:00|1035.7|1034.5|1036.6|1035.4|1037.2|1036|1035.2|1034|1245
1759499100000|2025-10-03 13:45:00|1036.7|1035.5|1039.2|1038|1039.2|1038|1036.7|1035.5|1505
1759499400000|2025-10-03 13:50:00|1039.1|1037.9|1038.4|1037.2|1039.1|1037.9|1037.7|1036.5|702
1759499700000|2025-10-03 13:55:00|1038.2|1037|1038.7|1037.5|1038.7|1037.5|1037.7|1036.5|392
1759500000000|2025-10-03 14:00:00|1038.9|1037.7|1036.7|1035.5|1039.9|1038.7|1036.5|1035.3|1060
1759500300000|2025-10-03 14:05:00|1036.5|1035.3|1037.7|1036.5|1037.7|1036.5|1035.9|1034.7|884
1759500600000|2025-10-03 14:10:00|1037.4|1036.2|1038.4|1037.2|1038.7|1037.5|1036.9|1035.7|876
1759500900000|2025-10-03 14:15:00|1038.3|1037.1|1037.9|1036.7|1038.7|1037.5|1037.2|1036|652
1759501200000|2025-10-03 14:20:00|1038|1036.8|1037.7|1036.5|1038.9|1037.7|1037.2|1036|688
1759501500000|2025-10-03 14:25:00|1037.6|1036.4|1038.7|1037.5|1038.7|1037.5|1037.4|1036.2|505
1759501800000|2025-10-03 14:30:00|1038.6|1037.4|1038.7|1037.5|1038.7|1037.5|1037.5|1036.3|678
1759502100000|2025-10-03 14:35:00|1038.4|1037.2|1038.4|1037.2|1038.8|1037.6|1037.7|1036.5|853
1759502400000|2025-10-03 14:40:00|1038.3|1037.1|1037.9|1036.7|1038.6|1037.4|1037.5|1036.3|593
1759502700000|2025-10-03 14:45:00|1038.1|1036.9|1040|1038.8|1040.3|1039.1|1038|1036.8|1221
1759503000000|2025-10-03 14:50:00|1039.9|1038.7|1039.5|1038.3|1040.1|1038.9|1039.5|1038.3|490
1759503300000|2025-10-03 14:55:00|1039.4|1038.2|1040.2|1039|1040.2|1039|1038.7|1037.5|759
1759503600000|2025-10-03 15:00:00|1040|1038.8|1041.7|1040.5|1042|1040.8|1039.5|1038.3|1197
1759503900000|2025-10-03 15:05:00|1041.9|1040.7|1041.7|1040.5|1042.4|1041.2|1041.4|1040.2|1267
1759504200000|2025-10-03 15:10:00|1041.8|1040.6|1043.4|1042.2|1043.4|1042.2|1041.4|1040.2|1209
1759504500000|2025-10-03 15:15:00|1043.3|1042.1|1041.7|1040.5|1043.7|1042.5|1041.1|1039.9|1692
1759504800000|2025-10-03 15:20:00|1041.9|1040.7|1041.7|1040.5|1042.4|1041.2|1041.7|1040.5|582
1759505100000|2025-10-03 15:25:00|1041.4|1040.2|1042.4|1041.2|1042.4|1041.2|1041.2|1040|5748
1759505400000|2025-10-03 15:30:00|1042.3|1041.1|1041.1|1039.9|1042.3|1041.1|1041|1039.8|905
1759505700000|2025-10-03 15:35:00|1041.2|1040|1042.1|1040.9|1042.1|1040.9|1041.2|1040|383
1759506000000|2025-10-03 15:40:00|1042|1040.8|1042.4|1041.2|1042.4|1041.2|1041.9|1040.7|366
1759506300000|2025-10-03 15:45:00|1042.6|1041.4|1043.3|1042.1|1043.4|1042.2|1042.4|1041.2|1585
1759506600000|2025-10-03 15:50:00|1043.4|1042.2|1042.4|1041.2|1043.4|1042.2|1042.4|1041.2|635
1759506900000|2025-10-03 15:55:00|1042.6|1041.4|1042.1|1040.9|1042.6|1041.4|1042.1|1040.9|425
1759507200000|2025-10-03 16:00:00|1041.9|1040.7|1041.4|1040.2|1041.9|1040.7|1040.6|1039.4|747
1759507500000|2025-10-03 16:05:00|1041.5|1040.3|1041.4|1040.2|1041.8|1040.6|1040.8|1039.6|364
1759507800000|2025-10-03 16:10:00|1041.5|1040.3|1041.4|1040.2|1041.5|1040.3|1041.1|1039.9|315
1759508100000|2025-10-03 16:15:00|1041.5|1040.3|1041.8|1040.6|1042.1|1040.9|1041.3|1040.1|474
1759508400000|2025-10-03 16:20:00|1041.6|1040.4|1042|1040.8|1042.3|1041.1|1041.6|1040.4|303
1759508700000|2025-10-03 16:25:00|1042.1|1040.9|1042.1|1040.9|1042.3|1041.1|1041.8|1040.6|470
1759509000000|2025-10-03 16:30:00|1042.3|1041.1|1042.1|1040.9|1042.3|1041.1|1041.5|1040.3|534
1759509300000|2025-10-03 16:35:00|1042|1040.8|1041.8|1040.6|1042.3|1041.1|1041.8|1040.6|339
1759509600000|2025-10-03 16:40:00|1041.9|1040.7|1042.6|1041.4|1042.6|1041.4|1041.6|1040.4|339
1759509900000|2025-10-03 16:45:00|1042.3|1041.1|1042.8|1041.6|1043.3|1042.1|1042.3|1041.1|624
1759510200000|2025-10-03 16:50:00|1042.6|1041.4|1043.1|1041.9|1043.1|1041.9|1042.6|1041.4|594
1759510500000|2025-10-03 16:55:00|1043|1041.8|1042.3|1041.1|1043|1041.8|1042.2|1041|496
1759510800000|2025-10-03 17:00:00|1042.1|1040.9|1040.6|1039.4|1042.1|1040.9|1040.1|1038.9|866
1759511100000|2025-10-03 17:05:00|1040.7|1039.5|1041.3|1040.1|1041.3|1040.1|1040.1|1038.9|480
1759511400000|2025-10-03 17:10:00|1041.1|1039.9|1040.8|1039.6|1041.3|1040.1|1040.7|1039.5|453
1759511700000|2025-10-03 17:15:00|1040.6|1039.4|1040.1|1038.9|1041.1|1039.9|1040.1|1038.9|383
1759512000000|2025-10-03 17:20:00|1040|1038.8|1040.3|1039.1|1040.4|1039.2|1039.8|1038.6|605
1759512300000|2025-10-03 17:25:00|1040.2|1039|1038.8|1037.6|1040.2|1039|1038.8|1037.6|612
1759512600000|2025-10-03 17:30:00|1038.7|1037.5|1038.2|1037|1039.3|1038.1|1038|1036.8|697
1759512900000|2025-10-03 17:35:00|1038.3|1037.1|1038.1|1036.9|1038.7|1037.5|1037.8|1036.6|940
1759513200000|2025-10-03 17:40:00|1038.2|1037|1039.1|1037.9|1039.1|1037.9|1037.5|1036.3|1125
1759513500000|2025-10-03 17:45:00|1039|1037.8|1038.8|1037.6|1039.3|1038.1|1038.6|1037.4|403
1759513800000|2025-10-03 17:50:00|1038.9|1037.7|1037.5|1036.3|1039.1|1037.9|1037.1|1035.9|1420
1759514100000|2025-10-03 17:55:00|1037.4|1036.2|1037.7|1036.5|1037.8|1036.6|1037|1035.8|1333
1759514400000|2025-10-03 18:00:00|1037.8|1036.6|1035.5|1034.3|1037.8|1036.6|1035.5|1034.3|2712
1759514700000|2025-10-03 18:05:00|1035.6|1034.4|1035.3|1034.1|1036|1034.8|1035.3|1034.1|1741
1759515000000|2025-10-03 18:10:00|1035.4|1034.2|1033.2|1032|1035.5|1034.3|1033.2|1032|4868
1759515300000|2025-10-03 18:15:00|1033.3|1032.1|1032.9|1031.7|1033.5|1032.3|1032.4|1031.2|5131
1759708800000|2025-10-06 00:00:00|1030.8|1029.6|1032.2|1031|1032.4|1031.2|1030.2|1029|1010
1759709100000|2025-10-06 00:05:00|1032.3|1031.1|1031.6|1030.4|1032.6|1031.4|1031.6|1030.4|352
1759709400000|2025-10-06 00:10:00|1031.9|1030.7|1031.6|1030.4|1032|1030.8|1031.1|1029.9|218
1759709700000|2025-10-06 00:15:00|1031.9|1030.7|1032|1030.8|1032.4|1031.2|1031.9|1030.7|134
1759710000000|2025-10-06 00:20:00|1032.1|1030.9|1031.9|1030.7|1032.3|1031.1|1031.9|1030.7|60
1759710300000|2025-10-06 00:25:00|1032|1030.8|1032.1|1030.9|1032.1|1030.9|1032|1030.8|27
1759710600000|2025-10-06 00:30:00|1032.3|1031.1|1032.4|1031.2|1032.6|1031.4|1032.1|1030.9|58
1759710900000|2025-10-06 00:35:00|1032.3|1031.1|1031.9|1030.7|1032.3|1031.1|1031.9|1030.7|38
1759711200000|2025-10-06 00:40:00|1031.8|1030.6|1031.9|1030.7|1032.1|1030.9|1031.8|1030.6|49
1759711500000|2025-10-06 00:45:00|1032.1|1030.9|1032.6|1031.4|1032.6|1031.4|1032.1|1030.9|72
1759711800000|2025-10-06 00:50:00|1032.7|1031.5|1033|1031.8|1033.1|1031.9|1032.7|1031.5|60
1759712100000|2025-10-06 00:55:00|1032.9|1031.7|1032.9|1031.7|1032.9|1031.7|1032.6|1031.4|29
1759712400000|2025-10-06 01:00:00|1032.6|1031.4|1032.4|1031.2|1032.7|1031.5|1032.1|1030.9|82
1759712700000|2025-10-06 01:05:00|1032.2|1031|1032.2|1031|1032.2|1031|1032.1|1030.9|21
1759713000000|2025-10-06 01:10:00|1032.3|1031.1|1032.6|1031.4|1032.6|1031.4|1032.2|1031|53
1759713300000|2025-10-06 01:15:00|1032.7|1031.5|1032.6|1031.4|1032.7|1031.5|1032.6|1031.4|6
1759713600000|2025-10-06 01:20:00|1032.7|1031.5|1032.7|1031.5|1032.7|1031.5|1032.6|1031.4|4
1759713900000|2025-10-06 01:25:00|1032.6|1031.4|1032.7|1031.5|1032.7|1031.5|1032.6|1031.4|8
1759714200000|2025-10-06 01:30:00|1032.6|1031.4|1033.1|1031.9|1033.4|1032.2|1032.5|1031.3|222
1759714500000|2025-10-06 01:35:00|1033.2|1032|1033.6|1032.4|1033.8|1032.6|1033.1|1031.9|75
1759714800000|2025-10-06 01:40:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|37
1759715100000|2025-10-06 01:45:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.3|1032.1|66
1759715400000|2025-10-06 01:50:00|1033.7|1032.5|1033.6|1032.4|1033.8|1032.6|1033.6|1032.4|10
1759715700000|2025-10-06 01:55:00|1033.7|1032.5|1033.9|1032.7|1034|1032.8|1033.6|1032.4|78
1759716000000|2025-10-06 02:00:00|1033.8|1032.6|1033.7|1032.5|1033.9|1032.7|1033.5|1032.3|163
1759716300000|2025-10-06 02:05:00|1033.6|1032.4|1033.9|1032.7|1033.9|1032.7|1033.6|1032.4|7
1759716600000|2025-10-06 02:10:00|1034|1032.8|1033.9|1032.7|1034|1032.8|1033.9|1032.7|6
1759716900000|2025-10-06 02:15:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|18
1759717200000|2025-10-06 02:20:00|1033.6|1032.4|1033.5|1032.3|1033.6|1032.4|1033.5|1032.3|12
1759717500000|2025-10-06 02:25:00|1033.4|1032.2|1033.9|1032.7|1033.9|1032.7|1033.4|1032.2|120
1759717800000|2025-10-06 02:30:00|1033.8|1032.6|1033.4|1032.2|1033.9|1032.7|1033.4|1032.2|44
1759718100000|2025-10-06 02:35:00|1033.2|1032|1033.4|1032.2|1033.5|1032.3|1033.2|1032|117
1759718400000|2025-10-06 02:40:00|||||||||3
1759718700000|2025-10-06 02:45:00|1033.2|1032|1033.4|1032.2|1033.4|1032.2|1033.2|1032|8
1759719000000|2025-10-06 02:50:00|1033.5|1032.3|1033.6|1032.4|1033.6|1032.4|1033.5|1032.3|14
1759719300000|2025-10-06 02:55:00|||||||||4
1759719600000|2025-10-06 03:00:00|1033.7|1032.5|1033.9|1032.7|1033.9|1032.7|1033.6|1032.4|23
1759719900000|2025-10-06 03:05:00|1033.8|1032.6|1033.6|1032.4|1033.8|1032.6|1033.6|1032.4|6
1759720200000|2025-10-06 03:10:00|1033.8|1032.6|1033.6|1032.4|1033.9|1032.7|1033.6|1032.4|3
1759720500000|2025-10-06 03:15:00|1033.8|1032.6|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|18
1759720800000|2025-10-06 03:20:00|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|1033.8|1032.6|57
1759721100000|2025-10-06 03:25:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|20
1759721400000|2025-10-06 03:30:00|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|1033.8|1032.6|2
1759721700000|2025-10-06 03:35:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|0
1759722000000|2025-10-06 03:40:00|1033.7|1032.5|1033.9|1032.7|1033.9|1032.7|1033.7|1032.5|21
1759722300000|2025-10-06 03:45:00|1033.8|1032.6|1033.7|1032.5|1033.9|1032.7|1033.7|1032.5|0
1759722600000|2025-10-06 03:50:00|1033.8|1032.6|1033.9|1032.7|1033.9|1032.7|1033.6|1032.4|35
1759722900000|2025-10-06 03:55:00|||||||||38
1759723200000|2025-10-06 04:00:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.7|1032.5|8
1759723500000|2025-10-06 04:05:00|||||||||3
1759723800000|2025-10-06 04:10:00|1033.7|1032.5|1033.7|1032.5|1033.7|1032.5|1033.7|1032.5|0
1759724100000|2025-10-06 04:15:00|1033.8|1032.6|1033.5|1032.3|1033.9|1032.7|1033.5|1032.3|9
1759724400000|2025-10-06 04:20:00|1033.6|1032.4|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|11
1759724700000|2025-10-06 04:25:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|1
1759725000000|2025-10-06 04:30:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|0
1759725300000|2025-10-06 04:35:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|7
1759725600000|2025-10-06 04:40:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|0
1759725900000|2025-10-06 04:45:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.7|1032.5|1
1759726200000|2025-10-06 04:50:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|1
1759726500000|2025-10-06 04:55:00|1033.7|1032.5|1033.8|1032.6|1033.8|1032.6|1033.7|1032.5|6
1759726800000|2025-10-06 05:00:00|1033.9|1032.7|1033.7|1032.5|1033.9|1032.7|1033.7|1032.5|2
1759727100000|2025-10-06 05:05:00|1033.8|1032.6|1033.5|1032.3|1033.8|1032.6|1033.5|1032.3|12
1759727400000|2025-10-06 05:10:00|1033.4|1032.2|1033.5|1032.3|1033.5|1032.3|1033.4|1032.2|0
1759727700000|2025-10-06 05:15:00|1033.4|1032.2|1033.5|1032.3|1033.5|1032.3|1033.4|1032.2|1
1759728000000|2025-10-06 05:20:00|1033.6|1032.4|1033.6|1032.4|1033.7|1032.5|1033.6|1032.4|16
1759728300000|2025-10-06 05:25:00|1033.7|1032.5|1033.6|1032.4|1033.7|1032.5|1033.6|1032.4|3
1759728600000|2025-10-06 05:30:00|1033.5|1032.3|1033.4|1032.2|1033.5|1032.3|1033.4|1032.2|4
1759728900000|2025-10-06 05:35:00|||||||||19
1759729200000|2025-10-06 05:40:00|1033.6|1032.4|1033.6|1032.4|1033.6|1032.4|1033.5|1032.3|4
1759729500000|2025-10-06 05:45:00|1033.5|1032.3|1033.9|1032.7|1033.9|1032.7|1033.5|1032.3|1
1759729800000|2025-10-06 05:50:00|||||||||1
1759730100000|2025-10-06 05:55:00|1033.8|1032.6|1033.9|1032.7|1033.9|1032.7|1033.8|1032.6|4
1759730400000|2025-10-06 06:00:00|1033.8|1032.6|1033.9|1032.7|1033.9|1032.7|1033.6|1032.4|30
1759730700000|2025-10-06 06:05:00|1034|1032.8|1034|1032.8|1034|1032.8|1033.9|1032.7|6
1759731000000|2025-10-06 06:10:00|1033.9|1032.7|1033.9|1032.7|1034|1032.8|1033.8|1032.6|91
1759731300000|2025-10-06 06:15:00|1033.8|1032.6|1033.9|1032.7|1033.9|1032.7|1033.8|1032.6|56
1759731600000|2025-10-06 06:20:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.9|1032.7|53
1759731900000|2025-10-06 06:25:00|||||||||2
1759732200000|2025-10-06 06:30:00|1034.1|1032.9|1034|1032.8|1034.1|1032.9|1033.9|1032.7|25
1759732500000|2025-10-06 06:35:00|1034.1|1032.9|1034.1|1032.9|1034.6|1033.4|1034|1032.8|467
1759732800000|2025-10-06 06:40:00|1034|1032.8|1033.9|1032.7|1034.1|1032.9|1033.9|1032.7|47
1759733100000|2025-10-06 06:45:00|||||||||48
1759733400000|2025-10-06 06:50:00|1033.6|1032.4|1033.4|1032.2|1033.6|1032.4|1033.3|1032.1|100
1759733700000|2025-10-06 06:55:00|1033.5|1032.3|1033.9|1032.7|1033.9|1032.7|1033.5|1032.3|6
1759734000000|2025-10-06 07:00:00|1033.8|1032.6|1034.6|1033.4|1034.9|1033.7|1033.8|1032.6|64
1759734300000|2025-10-06 07:05:00|1034.8|1033.6|1034.9|1033.7|1034.9|1033.7|1034.5|1033.3|26
1759734600000|2025-10-06 07:10:00|1034.8|1033.6|1035.1|1033.9|1035.1|1033.9|1034.8|1033.6|227
1759734900000|2025-10-06 07:15:00|1035|1033.8|1034.6|1033.4|1035|1033.8|1034.6|1033.4|27
1759735200000|2025-10-06 07:20:00|1034.8|1033.6|1035.3|1034.1|1035.4|1034.2|1034.6|1033.4|94
1759735500000|2025-10-06 07:25:00|1035.2|1034|1035.4|1034.2|1035.4|1034.2|1035.1|1033.9|15
1759735800000|2025-10-06 07:30:00|1035.5|1034.3|1035.4|1034.2|1035.6|1034.4|1035.4|1034.2|15
1759736100000|2025-10-06 07:35:00|1035.5|1034.3|1035|1033.8|1035.5|1034.3|1034.9|1033.7|24
1759736400000|2025-10-06 07:40:00|1034.9|1033.7|1034.4|1033.2|1034.9|1033.7|1034.4|1033.2|27
1759736700000|2025-10-06 07:45:00|1034.5|1033.3|1034|1032.8|1034.6|1033.4|1033.8|1032.6|112
1759737000000|2025-10-06 07:50:00|1034.1|1032.9|1034|1032.8|1034.1|1032.9|1033.8|1032.6|38
1759737300000|2025-10-06 07:55:00|1033.9|1032.7|1033.5|1032.3|1033.9|1032.7|1033.4|1032.2|86
1759737600000|2025-10-06 08:00:00|1033.6|1032.4|1033.4|1032.2|1033.6|1032.4|1032.9|1031.7|104
1759737900000|2025-10-06 08:05:00|1033.3|1032.1|1033.4|1032.2|1033.4|1032.2|1033.1|1031.9|25
1759738200000|2025-10-06 08:10:00|1033.2|1032|1033|1031.8|1033.2|1032|1032.9|1031.7|68
1759738500000|2025-10-06 08:15:00|1033.1|1031.9|1033.4|1032.2|1033.6|1032.4|1033|1031.8|72
1759738800000|2025-10-06 08:20:00|1033.5|1032.3|1034|1032.8|1034.1|1032.9|1033.4|1032.2|52
1759739100000|2025-10-06 08:25:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.6|1032.4|48
1759739400000|2025-10-06 08:30:00|1033.8|1032.6|1034.1|1032.9|1034.1|1032.9|1033.8|1032.6|13
1759739700000|2025-10-06 08:35:00|1034|1032.8|1034.1|1032.9|1034.3|1033.1|1033.9|1032.7|15
1759740000000|2025-10-06 08:40:00|1034.3|1033.1|1033.9|1032.7|1034.6|1033.4|1033.8|1032.6|185
1759740300000|2025-10-06 08:45:00|1033.7|1032.5|1034.6|1033.4|1034.6|1033.4|1033.6|1032.4|140
1759740600000|2025-10-06 08:50:00|1034.8|1033.6|1035.1|1033.9|1035.4|1034.2|1034.8|1033.6|80
1759740900000|2025-10-06 08:55:00|1035|1033.8|1035.1|1033.9|1035.4|1034.2|1034.9|1033.7|109
1759741200000|2025-10-06 09:00:00|1035|1033.8|1035.4|1034.2|1035.6|1034.4|1035|1033.8|56
1759741500000|2025-10-06 09:05:00|1035.3|1034.1|1035.4|1034.2|1035.5|1034.3|1035.1|1033.9|53
1759741800000|2025-10-06 09:10:00|1035.5|1034.3|1035.9|1034.7|1035.9|1034.7|1035.4|1034.2|89
1759742100000|2025-10-06 09:15:00|1035.5|1034.3|1035.4|1034.2|1035.7|1034.5|1035.4|1034.2|56
1759742400000|2025-10-06 09:20:00|1035.5|1034.3|1035.8|1034.6|1035.9|1034.7|1035.5|1034.3|14
1759742700000|2025-10-06 09:25:00|1035.7|1034.5|1036.1|1034.9|1036.1|1034.9|1035.5|1034.3|17
1759743000000|2025-10-06 09:30:00|1036|1034.8|1036.2|1035|1036.4|1035.2|1036|1034.8|96
1759743300000|2025-10-06 09:35:00|1036.4|1035.2|1036.4|1035.2|1036.4|1035.2|1036.1|1034.9|43
1759743600000|2025-10-06 09:40:00|1036.3|1035.1|1036.4|1035.2|1036.6|1035.4|1036.2|1035|92
1759743900000|2025-10-06 09:45:00|1036.2|1035|1036.4|1035.2|1036.5|1035.3|1036.2|1035|22
1759744200000|2025-10-06 09:50:00|1036.5|1035.3|1036.2|1035|1036.5|1035.3|1036|1034.8|73
1759744500000|2025-10-06 09:55:00|1036.3|1035.1|1036.6|1035.4|1036.6|1035.4|1036.3|1035.1|28
1759744800000|2025-10-06 10:00:00|1036.5|1035.3|1036.5|1035.3|1036.6|1035.4|1036.4|1035.2|18
1759745100000|2025-10-06 10:05:00|1036.4|1035.2|1036.5|1035.3|1036.7|1035.5|1036.3|1035.1|21
1759745400000|2025-10-06 10:10:00|1036.4|1035.2|1036.4|1035.2|1036.6|1035.4|1036.4|1035.2|25
1759745700000|2025-10-06 10:15:00|1036.5|1035.3|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|24
1759746000000|2025-10-06 10:20:00|1036.5|1035.3|1036.4|1035.2|1036.6|1035.4|1036.4|1035.2|32
1759746300000|2025-10-06 10:25:00|1036.3|1035.1|1036.3|1035.1|1036.4|1035.2|1036.2|1035|48
1759746600000|2025-10-06 10:30:00|1036.4|1035.2|1036.4|1035.2|1036.4|1035.2|1036.2|1035|0
1759746900000|2025-10-06 10:35:00|1036.7|1035.5|1036.5|1035.3|1036.7|1035.5|1036.4|1035.2|42
1759747200000|2025-10-06 10:40:00|1036.4|1035.2|1036.5|1035.3|1036.7|1035.5|1036.4|1035.2|8
1759747500000|2025-10-06 10:45:00|1036.4|1035.2|1036.5|1035.3|1036.7|1035.5|1036.4|1035.2|46
1759747800000|2025-10-06 10:50:00|1036.7|1035.5|1036.9|1035.7|1036.9|1035.7|1036.4|1035.2|39
1759748100000|2025-10-06 10:55:00|1036.8|1035.6|1037.2|1036|1037.2|1036|1036.7|1035.5|28
1759748400000|2025-10-06 11:00:00|1037.1|1035.9|1036.9|1035.7|1037.2|1036|1036.7|1035.5|113
1759748700000|2025-10-06 11:05:00|1036.7|1035.5|1036.4|1035.2|1036.7|1035.5|1036.2|1035|214
1759749000000|2025-10-06 11:10:00|1036.7|1035.5|1037.4|1036.2|1037.6|1036.4|1036.7|1035.5|117
1759749300000|2025-10-06 11:15:00|1037.7|1036.5|1037.9|1036.7|1038.1|1036.9|1037.4|1036.2|123
1759749600000|2025-10-06 11:20:00|1037.8|1036.6|1038.4|1037.2|1038.4|1037.2|1037.8|1036.6|160
1759749900000|2025-10-06 11:25:00|1038.3|1037.1|1038.4|1037.2|1038.4|1037.2|1038.1|1036.9|104
1759750200000|2025-10-06 11:30:00|1038.5|1037.3|1038.7|1037.5|1038.9|1037.7|1038.4|1037.2|67
1759750500000|2025-10-06 11:35:00|1038.6|1037.4|1038.5|1037.3|1038.6|1037.4|1038.2|1037|159
1759750800000|2025-10-06 11:40:00|1038.4|1037.2|1038.5|1037.3|1038.7|1037.5|1038.3|1037.1|46
1759751100000|2025-10-06 11:45:00|1038.4|1037.2|1038.9|1037.7|1039|1037.8|1038.3|1037.1|121
1759751400000|2025-10-06 11:50:00|1039|1037.8|1039|1037.8|1039.4|1038.2|1038.9|1037.7|208
1759751700000|2025-10-06 11:55:00|1039.1|1037.9|1038.2|1037|1039.1|1037.9|1038.2|1037|149
1759752000000|2025-10-06 12:00:00|1038.4|1037.2|1037.7|1036.5|1038.4|1037.2|1037.6|1036.4|198
1759752300000|2025-10-06 12:05:00|1037.6|1036.4|1037.3|1036.1|1037.7|1036.5|1037.2|1036|173
1759752600000|2025-10-06 12:10:00|1037.2|1036|1037.1|1035.9|1037.3|1036.1|1036.4|1035.2|434
1759752900000|2025-10-06 12:15:00|1037.2|1036|1036.4|1035.2|1037.2|1036|1036.4|1035.2|208
1759753200000|2025-10-06 12:20:00|1036.5|1035.3|1036.2|1035|1036.9|1035.7|1035.9|1034.7|421
1759753500000|2025-10-06 12:25:00|1036.4|1035.2|1036.7|1035.5|1036.9|1035.7|1036.1|1034.9|217
1759753800000|2025-10-06 12:30:00|1036.4|1035.2|1036.4|1035.2|1036.7|1035.5|1035.9|1034.7|154
1759754100000|2025-10-06 12:35:00|1036.2|1035|1036.7|1035.5|1036.9|1035.7|1035.7|1034.5|237
1759754400000|2025-10-06 12:40:00|1036.5|1035.3|1036.1|1034.9|1036.7|1035.5|1035.9|1034.7|235
1759757400000|2025-10-06 13:30:00|1035|1033.8|1037.2|1036|1037.2|1036|1034.5|1033.3|2112
1759757700000|2025-10-06 13:35:00|1037.3|1036.1|1037|1035.8|1037.9|1036.7|1036.2|1035|1221
1759758000000|2025-10-06 13:40:00|1036.9|1035.7|1036.2|1035|1037.2|1036|1035.9|1034.7|1055
1759758300000|2025-10-06 13:45:00|1036.1|1034.9|1035.7|1034.5|1036.2|1035|1034.5|1033.3|1783
1759758600000|2025-10-06 13:50:00|1035.6|1034.4|1036.7|1035.5|1037.4|1036.2|1035.6|1034.4|1806
1759758900000|2025-10-06 13:55:00|1036.9|1035.7|1037.1|1035.9|1037.9|1036.7|1036.2|1035|862
1759759200000|2025-10-06 14:00:00|1036.9|1035.7|1036|1034.8|1037.2|1036|1036|1034.8|806
1759759500000|2025-10-06 14:05:00|1035.9|1034.7|1036.1|1034.9|1036.4|1035.2|1035.2|1034|765
1759759800000|2025-10-06 14:10:00|1036|1034.8|1036.7|1035.5|1037.2|1036|1035.7|1034.5|534
1759760100000|2025-10-06 14:15:00|1036.8|1035.6|1034.6|1033.4|1036.8|1035.6|1034.6|1033.4|702
1759760400000|2025-10-06 14:20:00|1034.7|1033.5|1034.6|1033.4|1034.9|1033.7|1033.7|1032.5|928
1759760700000|2025-10-06 14:25:00|1034.7|1033.5|1035.2|1034|1035.2|1034|1033.6|1032.4|815
1759761000000|2025-10-06 14:30:00|1035|1033.8|1036.2|1035|1036.2|1035|1034.7|1033.5|730
1759761300000|2025-10-06 14:35:00|1036.1|1034.9|1035.3|1034.1|1036.2|1035|1034.9|1033.7|729
1759761600000|2025-10-06 14:40:00|1035.4|1034.2|1034.4|1033.2|1035.9|1034.7|1034.2|1033|549
1759761900000|2025-10-06 14:45:00|1034.3|1033.1|1034|1032.8|1034.4|1033.2|1033.7|1032.5|580
1759762200000|2025-10-06 14:50:00|1034.2|1033|1033.5|1032.3|1034.2|1033|1033.2|1032|918
1759762500000|2025-10-06 14:55:00|1033.7|1032.5|1032.5|1031.3|1033.7|1032.5|1032.4|1031.2|1518
1759762800000|2025-10-06 15:00:00|1032.4|1031.2|1032.7|1031.5|1033.2|1032|1032.4|1031.2|757
1759763100000|2025-10-06 15:05:00|1032.8|1031.6|1032.7|1031.5|1032.9|1031.7|1032.4|1031.2|646
1759763400000|2025-10-06 15:10:00|1032.6|1031.4|1031.9|1030.7|1032.7|1031.5|1031.7|1030.5|937
1759763700000|2025-10-06 15:15:00|1031.8|1030.6|1032.3|1031.1|1032.4|1031.2|1031.4|1030.2|661
1759764000000|2025-10-06 15:20:00|1032.2|1031|1032.4|1031.2|1032.8|1031.6|1032.2|1031|498
1759764300000|2025-10-06 15:25:00|1032.5|1031.3|1032.7|1031.5|1032.7|1031.5|1032.2|1031|287
1759764600000|2025-10-06 15:30:00|1032.6|1031.4|1033.9|1032.7|1034.6|1033.4|1032.6|1031.4|1904
1759764900000|2025-10-06 15:35:00|1033.8|1032.6|1033.7|1032.5|1034|1032.8|1033.4|1032.2|230
1759765200000|2025-10-06 15:40:00|1033.9|1032.7|1033.7|1032.5|1034.2|1033|1033.7|1032.5|386
1759765500000|2025-10-06 15:45:00|1033.5|1032.3|1033.4|1032.2|1033.7|1032.5|1032.9|1031.7|327
1759765800000|2025-10-06 15:50:00|1033.5|1032.3|1033.9|1032.7|1034.4|1033.2|1033.3|1032.1|280
1759766100000|2025-10-06 15:55:00|1033.7|1032.5|1034.1|1032.9|1034.5|1033.3|1033.7|1032.5|288
1759766400000|2025-10-06 16:00:00|1034|1032.8|1033.2|1032|1034|1032.8|1033|1031.8|507
1759766700000|2025-10-06 16:05:00|1033|1031.8|1033.2|1032|1033.4|1032.2|1033|1031.8|311
1759767000000|2025-10-06 16:10:00|1033.1|1031.9|1033.4|1032.2|1033.7|1032.5|1032.7|1031.5|275
1759767300000|2025-10-06 16:15:00|1033.5|1032.3|1033.4|1032.2|1033.5|1032.3|1033.2|1032|163
1759767600000|2025-10-06 16:20:00|1033.3|1032.1|1033.6|1032.4|1033.6|1032.4|1033.2|1032|290
1759767900000|2025-10-06 16:25:00|1033.7|1032.5|1033.3|1032.1|1035|1033.8|1033.2|1032|950
1759768200000|2025-10-06 16:30:00|1033.4|1032.2|1033.5|1032.3|1033.6|1032.4|1032.9|1031.7|1105
1759768500000|2025-10-06 16:35:00|1033.2|1032|1033.7|1032.5|1034|1032.8|1033.1|1031.9|294
1759768800000|2025-10-06 16:40:00|1033.5|1032.3|1033.5|1032.3|1033.5|1032.3|1033.2|1032|161
1759769100000|2025-10-06 16:45:00|1033.3|1032.1|1033.5|1032.3|1034|1032.8|1033.2|1032|360
1759769400000|2025-10-06 16:50:00|1033.2|1032|1033.5|1032.3|1033.6|1032.4|1033|1031.8|366
1759769700000|2025-10-06 16:55:00|1033.6|1032.4|1033.2|1032|1033.6|1032.4|1033|1031.8|221
1759770000000|2025-10-06 17:00:00|1033|1031.8|1033|1031.8|1033.3|1032.1|1032.7|1031.5|555
1759770300000|2025-10-06 17:05:00|1032.7|1031.5|1033.6|1032.4|1033.9|1032.7|1032.7|1031.5|618
1759770600000|2025-10-06 17:10:00|1033.5|1032.3|1033.8|1032.6|1033.8|1032.6|1033.1|1031.9|711
1759770900000|2025-10-06 17:15:00|1033.9|1032.7|1034.4|1033.2|1034.6|1033.4|1033.8|1032.6|895
1759771200000|2025-10-06 17:20:00|1034.3|1033.1|1034.3|1033.1|1034.4|1033.2|1034.1|1032.9|461
1759771500000|2025-10-06 17:25:00|1034.5|1033.3|1033.9|1032.7|1034.5|1033.3|1033.8|1032.6|515
1759771800000|2025-10-06 17:30:00|1033.8|1032.6|1034.1|1032.9|1034.1|1032.9|1033.8|1032.6|368
1759772100000|2025-10-06 17:35:00|1034.2|1033|1033.6|1032.4|1034.2|1033|1033.6|1032.4|440
1759772400000|2025-10-06 17:40:00|1033.4|1032.2|1033.6|1032.4|1033.9|1032.7|1033.4|1032.2|329
1759772700000|2025-10-06 17:45:00|1033.9|1032.7|1034.2|1033|1034.6|1033.4|1033.6|1032.4|344
1759773000000|2025-10-06 17:50:00|1034.1|1032.9|1033.8|1032.6|1034.1|1032.9|1033.3|1032.1|1170
1759773300000|2025-10-06 17:55:00|1033.9|1032.7|1033.4|1032.2|1033.9|1032.7|1033.4|1032.2|624
1759773600000|2025-10-06 18:00:00|1033.5|1032.3|1033.4|1032.2|1033.6|1032.4|1033.1|1031.9|1061
1759773900000|2025-10-06 18:05:00|1033.3|1032.1|1034.1|1032.9|1034.1|1032.9|1033.3|1032.1|625
1759774200000|2025-10-06 18:10:00|1034|1032.8|1033.4|1032.2|1034|1032.8|1033.1|1031.9|3677
1759774500000|2025-10-06 18:15:00|1033.3|1032.1|1032.9|1031.7|1033.4|1032.2|1032.9|1031.7|2801
1759795200000|2025-10-07 00:00:00|1031.9|1030.7|1032.3|1031.1|1032.4|1031.2|1031.6|1030.4|652
1759795500000|2025-10-07 00:05:00|1032.2|1031|1032.5|1031.3|1032.7|1031.5|1031.7|1030.5|134
1759795800000|2025-10-07 00:10:00|1032.6|1031.4|1032.8|1031.6|1033|1031.8|1032.5|1031.3|498
1759796100000|2025-10-07 00:15:00|1033|1031.8|1033|1031.8|1033|1031.8|1032.7|1031.5|25
1759796400000|2025-10-07 00:20:00|||||||||36
1759796700000|2025-10-07 00:25:00|1032.8|1031.6|1032.8|1031.6|1032.8|1031.6|1032.8|1031.6|37
1759797000000|2025-10-07 00:30:00|1032.7|1031.5|1032.4|1031.2|1032.7|1031.5|1032.2|1031|66
1759797300000|2025-10-07 00:35:00|1032.5|1031.3|1032.6|1031.4|1032.6|1031.4|1032.5|1031.3|18
1759797600000|2025-10-07 00:40:00|1032.5|1031.3|1032.7|1031.5|1032.7|1031.5|1032.5|1031.3|21
1759797900000|2025-10-07 00:45:00|1032.9|1031.7|1032.7|1031.5|1033|1031.8|1032.7|1031.5|5
1759798200000|2025-10-07 00:50:00|1032.5|1031.3|1032.7|1031.5|1032.7|1031.5|1032.5|1031.3|152
1759798800000|2025-10-07 01:00:00|1032.5|1031.3|1032.2|1031|1032.6|1031.4|1032.2|1031|17
1759799100000|2025-10-07 01:05:00|1032|1030.8|1032|1030.8|1032|1030.8|1031.9|1030.7|23
1759799400000|2025-10-07 01:10:00|1031.9|1030.7|1032|1030.8|1032|1030.8|1031.9|1030.7|57
1759799700000|2025-10-07 01:15:00|1032.1|1030.9|1032.1|1030.9|1032.1|1030.9|1032|1030.8|5
1759800000000|2025-10-07 01:20:00|1032.2|1031|1032.6|1031.4|1032.6|1031.4|1032.2|1031|16
1759800300000|2025-10-07 01:25:00|1032.5|1031.3|1032.5|1031.3|1032.6|1031.4|1032.5|1031.3|2
1759800600000|2025-10-07 01:30:00|1032.4|1031.2|1032.8|1031.6|1032.8|1031.6|1032.3|1031.1|34
1759800900000|2025-10-07 01:35:00|||||||||6
1759801200000|2025-10-07 01:40:00|1033|1031.8|1033|1031.8|1033|1031.8|1032.9|1031.7|21
1759801500000|2025-10-07 01:45:00|1032.9|1031.7|1032.8|1031.6|1032.9|1031.7|1032.8|1031.6|3
1759801800000|2025-10-07 01:50:00|1032.7|1031.5|1032.7|1031.5|1032.8|1031.6|1032.7|1031.5|11
1759802100000|2025-10-07 01:55:00|1032.8|1031.6|1032.9|1031.7|1033.2|1032|1032.8|1031.6|27
1759802400000|2025-10-07 02:00:00|1033|1031.8|1033|1031.8|1033|1031.8|1032.9|1031.7|4
1759802700000|2025-10-07 02:05:00|1032.9|1031.7|1032.8|1031.6|1032.9|1031.7|1032.8|1031.6|11
1759803000000|2025-10-07 02:10:00|1032.9|1031.7|1032.9|1031.7|1033|1031.8|1032.9|1031.7|4
1759803300000|2025-10-07 02:15:00|1033|1031.8|1032.9|1031.7|1033|1031.8|1032.9|1031.7|0
1759803600000|2025-10-07 02:20:00|1032.8|1031.6|1033|1031.8|1033|1031.8|1032.8|1031.6|17
1759803900000|2025-10-07 02:25:00|||||||||21
1759804200000|2025-10-07 02:30:00|1033.2|1032|1033|1031.8|1033.3|1032.1|1033|1031.8|25
1759804500000|2025-10-07 02:35:00|1033.1|1031.9|1033|1031.8|1033.2|1032|1033|1031.8|6
1759804800000|2025-10-07 02:40:00|1033.2|1032|1033.2|1032|1033.2|1032|1033.1|1031.9|38
1759805100000|2025-10-07 02:45:00|1033.1|1031.9|1033|1031.8|1033.1|1031.9|1033|1031.8|4
1759805700000|2025-10-07 02:55:00|1032.8|1031.6|1032.9|1031.7|1033|1031.8|1032.8|1031.6|7
1759806000000|2025-10-07 03:00:00|1033|1031.8|1033|1031.8|1033.1|1031.9|1032.9|1031.7|10
1759806300000|2025-10-07 03:05:00|||||||||4
1759806600000|2025-10-07 03:10:00|1033.2|1032|1033.2|1032|1033.2|1032|1033.1|1031.9|4
1759806900000|2025-10-07 03:15:00|1033.5|1032.3|1033.5|1032.3|1033.5|1032.3|1033.4|1032.2|15
1759807200000|2025-10-07 03:20:00|1033.4|1032.2|1033.6|1032.4|1033.7|1032.5|1033.4|1032.2|20
1759807500000|2025-10-07 03:25:00|1033.7|1032.5|1033.6|1032.4|1033.7|1032.5|1033.6|1032.4|37
1759807800000|2025-10-07 03:30:00|1033.7|1032.5|1033.7|1032.5|1033.7|1032.5|1033.6|1032.4|2
1759808100000|2025-10-07 03:35:00|1033.6|1032.4|1033.7|1032.5|1033.7|1032.5|1033.6|1032.4|18
1759808400000|2025-10-07 03:40:00|1033.8|1032.6|1033.9|1032.7|1033.9|1032.7|1033.7|1032.5|0
1759808700000|2025-10-07 03:45:00|1033.7|1032.5|1033.7|1032.5|1033.8|1032.6|1033.6|1032.4|0
1759809000000|2025-10-07 03:50:00|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1033.8|1032.6|1
1759809300000|2025-10-07 03:55:00|1034|1032.8|1033.9|1032.7|1034|1032.8|1033.9|1032.7|5
1759809600000|2025-10-07 04:00:00|1034|1032.8|1033.8|1032.6|1034|1032.8|1033.8|1032.6|1
1759809900000|2025-10-07 04:05:00|1034|1032.8|1033.9|1032.7|1034|1032.8|1033.8|1032.6|38
1759810200000|2025-10-07 04:10:00|1033.8|1032.6|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|0
1759810800000|2025-10-07 04:20:00|1033.9|1032.7|1034|1032.8|1034|1032.8|1033.9|1032.7|63
1759811100000|2025-10-07 04:25:00|1034.1|1032.9|1034.1|1032.9|1034.2|1033|1034.1|1032.9|42
1759811400000|2025-10-07 04:30:00|1034.2|1033|1034|1032.8|1034.2|1033|1034|1032.8|16
1759811700000|2025-10-07 04:35:00|1034.1|1032.9|1034|1032.8|1034.2|1033|1034|1032.8|12
1759812000000|2025-10-07 04:40:00|1034.2|1033|1034.2|1033|1034.2|1033|1034.1|1032.9|9
1759812300000|2025-10-07 04:45:00|1034.1|1032.9|1034|1032.8|1034.2|1033|1034|1032.8|2
1759812600000|2025-10-07 04:50:00|1034.1|1032.9|1034|1032.8|1034.1|1032.9|1034|1032.8|0
1759812900000|2025-10-07 04:55:00|1034.1|1032.9|1033.9|1032.7|1034.1|1032.9|1033.8|1032.6|11
1759813200000|2025-10-07 05:00:00|1033.8|1032.6|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|1
1759813500000|2025-10-07 05:05:00|1033.9|1032.7|1033.8|1032.6|1033.9|1032.7|1033.8|1032.6|3
1759813800000|2025-10-07 05:10:00|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|0
1759814100000|2025-10-07 05:15:00|1034|1032.8|1034|1032.8|1034|1032.8|1034|1032.8|10
1759814700000|2025-10-07 05:25:00|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|10
1759815000000|2025-10-07 05:30:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1034|1032.8|1
1759815300000|2025-10-07 05:35:00|1034|1032.8|1034.1|1032.9|1034.1|1032.9|1034|1032.8|1
1759815600000|2025-10-07 05:40:00|1034|1032.8|1034|1032.8|1034.1|1032.9|1034|1032.8|1
1759815900000|2025-10-07 05:45:00|1034.1|1032.9|1034.3|1033.1|1034.3|1033.1|1034|1032.8|15
1759816200000|2025-10-07 05:50:00|1034.1|1032.9|1034.1|1032.9|1034.2|1033|1034|1032.8|5
1759816500000|2025-10-07 05:55:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1034|1032.8|1
1759816800000|2025-10-07 06:00:00|1034.2|1033|1034|1032.8|1034.3|1033.1|1034|1032.8|34
1759817100000|2025-10-07 06:05:00|1034.1|1032.9|1034|1032.8|1034.1|1032.9|1033.8|1032.6|58
1759817400000|2025-10-07 06:10:00|1034.1|1032.9|1034.3|1033.1|1034.3|1033.1|1034.1|1032.9|14
1759817700000|2025-10-07 06:15:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|64
1759818000000|2025-10-07 06:20:00|1034.7|1033.5|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|15
1759818300000|2025-10-07 06:25:00|1034.5|1033.3|1034.5|1033.3|1034.6|1033.4|1034.5|1033.3|6
1759818600000|2025-10-07 06:30:00|1034.7|1033.5|1034.6|1033.4|1034.7|1033.5|1034.6|1033.4|3
1759818900000|2025-10-07 06:35:00|1034.7|1033.5|1034.9|1033.7|1035|1033.8|1034.6|1033.4|20
1759819200000|2025-10-07 06:40:00|1034.8|1033.6|1034.3|1033.1|1034.8|1033.6|1034.3|1033.1|34
1759819500000|2025-10-07 06:45:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|5
1759819800000|2025-10-07 06:50:00|1034.4|1033.2|1034.5|1033.3|1034.5|1033.3|1034.3|1033.1|19
1759820100000|2025-10-07 06:55:00|1034.4|1033.2|1034.4|1033.2|1034.5|1033.3|1034.3|1033.1|2
1759820400000|2025-10-07 07:00:00|1034.5|1033.3|1034.5|1033.3|1034.7|1033.5|1034.4|1033.2|29
1759820700000|2025-10-07 07:05:00|1034.4|1033.2|1034.6|1033.4|1034.6|1033.4|1034.4|1033.2|117
1759821000000|2025-10-07 07:10:00|1034.7|1033.5|1034.5|1033.3|1034.7|1033.5|1034.5|1033.3|4
1759821300000|2025-10-07 07:15:00|1034.3|1033.1|1034|1032.8|1034.4|1033.2|1034|1032.8|76
1759821600000|2025-10-07 07:20:00|1034.2|1033|1033.5|1032.3|1034.2|1033|1033.4|1032.2|96
1759821900000|2025-10-07 07:25:00|1033.4|1032.2|1033.5|1032.3|1033.5|1032.3|1033.3|1032.1|82
1759822200000|2025-10-07 07:30:00|1033.3|1032.1|1033.9|1032.7|1034.1|1032.9|1033.3|1032.1|17
1759822500000|2025-10-07 07:35:00|1034|1032.8|1034.1|1032.9|1034.2|1033|1034|1032.8|12
1759822800000|2025-10-07 07:40:00|1034|1032.8|1034.1|1032.9|1034.1|1032.9|1034|1032.8|10
1759823100000|2025-10-07 07:45:00|1034.2|1033|1034.6|1033.4|1034.6|1033.4|1034.1|1032.9|65
1759823400000|2025-10-07 07:50:00|1034.5|1033.3|1034.8|1033.6|1034.8|1033.6|1034.5|1033.3|13
1759823700000|2025-10-07 07:55:00|1034.9|1033.7|1034.8|1033.6|1035.1|1033.9|1034.8|1033.6|58
1759824000000|2025-10-07 08:00:00|1034.7|1033.5|1034.7|1033.5|1035|1033.8|1034.5|1033.3|63
1759824300000|2025-10-07 08:05:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|8
1759824600000|2025-10-07 08:10:00|1034.6|1033.4|1034.5|1033.3|1034.6|1033.4|1034.4|1033.2|14
1759824900000|2025-10-07 08:15:00|1034.4|1033.2|1034.5|1033.3|1034.5|1033.3|1034.4|1033.2|3
1759825200000|2025-10-07 08:20:00|1034.6|1033.4|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|7
1759825500000|2025-10-07 08:25:00|1034.8|1033.6|1034.6|1033.4|1034.8|1033.6|1034.5|1033.3|8
1759825800000|2025-10-07 08:30:00|1034.5|1033.3|1034.3|1033.1|1034.6|1033.4|1034.3|1033.1|3
1759826100000|2025-10-07 08:35:00|1034.4|1033.2|1034.3|1033.1|1034.4|1033.2|1034.3|1033.1|5
1759826400000|2025-10-07 08:40:00|1034.4|1033.2|1034.4|1033.2|1034.4|1033.2|1034.3|1033.1|1
1759826700000|2025-10-07 08:45:00|1034.5|1033.3|1034.5|1033.3|1034.5|1033.3|1034.3|1033.1|13
1759827000000|2025-10-07 08:50:00|1034.4|1033.2|1034.8|1033.6|1034.9|1033.7|1034.4|1033.2|72
1759827300000|2025-10-07 08:55:00|1034.9|1033.7|1034.8|1033.6|1035|1033.8|1034.7|1033.5|13
1759827600000|2025-10-07 09:00:00|1034.7|1033.5|1034.5|1033.3|1034.8|1033.6|1034.5|1033.3|7
1759827900000|2025-10-07 09:05:00|1034.3|1033.1|1034.8|1033.6|1034.8|1033.6|1034.3|1033.1|7
1759828200000|2025-10-07 09:10:00|1034.9|1033.7|1035.3|1034.1|1035.3|1034.1|1034.9|1033.7|45
1759828500000|2025-10-07 09:15:00|1035.2|1034|1035.2|1034|1035.2|1034|1034.8|1033.6|61
1759828800000|2025-10-07 09:20:00|1035|1033.8|1034.8|1033.6|1035|1033.8|1034.5|1033.3|19
1759829100000|2025-10-07 09:25:00|1034.7|1033.5|1034.7|1033.5|1034.8|1033.6|1034.5|1033.3|1
1759829400000|2025-10-07 09:30:00|1034.5|1033.3|1034.5|1033.3|1034.8|1033.6|1034.4|1033.2|28
1759829700000|2025-10-07 09:35:00|1034.6|1033.4|1034.6|1033.4|1034.8|1033.6|1034.6|1033.4|2
1759830000000|2025-10-07 09:40:00|1034.8|1033.6|1035.3|1034.1|1035.3|1034.1|1034.7|1033.5|14
1759830300000|2025-10-07 09:45:00|1035.2|1034|1035.3|1034.1|1035.5|1034.3|1035.2|1034|14
1759830600000|2025-10-07 09:50:00|1035.4|1034.2|1035.4|1034.2|1035.6|1034.4|1035.4|1034.2|42
1759830900000|2025-10-07 09:55:00|1035.3|1034.1|1035.1|1033.9|1035.5|1034.3|1035.1|1033.9|5
1759831200000|2025-10-07 10:00:00|1035|1033.8|1035.2|1034|1035.2|1034|1034.8|1033.6|25
1759831500000|2025-10-07 10:05:00|1035.3|1034.1|1035|1033.8|1035.3|1034.1|1035|1033.8|3
1759831800000|2025-10-07 10:10:00|1035.1|1033.9|1035|1033.8|1035.1|1033.9|1035|1033.8|6
1759832100000|2025-10-07 10:15:00|1035.1|1033.9|1035.1|1033.9|1035.1|1033.9|1035|1033.8|4
1759832400000|2025-10-07 10:20:00|1035|1033.8|1035.2|1034|1035.3|1034.1|1034.8|1033.6|66
1759832700000|2025-10-07 10:25:00|1035.1|1033.9|1035.3|1034.1|1035.3|1034.1|1035.1|1033.9|5
1759833000000|2025-10-07 10:30:00|1035.2|1034|1035.3|1034.1|1035.3|1034.1|1035.2|1034|40
1759833300000|2025-10-07 10:35:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.3|1034.1|18
1759833600000|2025-10-07 10:40:00|1035.4|1034.2|1035.3|1034.1|1035.5|1034.3|1035.3|1034.1|11
1759833900000|2025-10-07 10:45:00|1035.5|1034.3|1035.3|1034.1|1035.5|1034.3|1035.3|1034.1|5
1759834200000|2025-10-07 10:50:00|1035.4|1034.2|1035.5|1034.3|1035.5|1034.3|1035.4|1034.2|1
1759834500000|2025-10-07 10:55:00|1035.6|1034.4|1035.5|1034.3|1035.6|1034.4|1035.5|1034.3|18
1759834800000|2025-10-07 11:00:00|1035.6|1034.4|1036.1|1034.9|1036.3|1035.1|1035.6|1034.4|114
1759835100000|2025-10-07 11:05:00|1036.2|1035|1036.1|1034.9|1036.3|1035.1|1035.9|1034.7|13
1759835400000|2025-10-07 11:10:00|1036.2|1035|1036.3|1035.1|1036.4|1035.2|1036.2|1035|67
1759835700000|2025-10-07 11:15:00|1036|1034.8|1036.4|1035.2|1036.5|1035.3|1036|1034.8|102
1759836000000|2025-10-07 11:20:00|1036.3|1035.1|1036.8|1035.6|1037|1035.8|1036.3|1035.1|224
1759836300000|2025-10-07 11:25:00|1036.9|1035.7|1036.5|1035.3|1036.9|1035.7|1036.3|1035.1|216
1759836600000|2025-10-07 11:30:00|1036.4|1035.2|1036.2|1035|1036.5|1035.3|1036|1034.8|163
1759836900000|2025-10-07 11:35:00|1036.3|1035.1|1036.5|1035.3|1036.5|1035.3|1036|1034.8|198
1759837200000|2025-10-07 11:40:00|1036.8|1035.6|1036.5|1035.3|1036.8|1035.6|1036.5|1035.3|36
1759837500000|2025-10-07 11:45:00|1036.4|1035.2|1036.3|1035.1|1036.5|1035.3|1036.3|1035.1|68
1759837800000|2025-10-07 11:50:00|1036|1034.8|1036.3|1035.1|1036.3|1035.1|1035.8|1034.6|72
1759838100000|2025-10-07 11:55:00|1036.5|1035.3|1036.3|1035.1|1036.5|1035.3|1036|1034.8|1249
1759838400000|2025-10-07 12:00:00|1036.2|1035|1036.5|1035.3|1036.6|1035.4|1035.8|1034.6|625
1759838700000|2025-10-07 12:05:00|1036.4|1035.2|1035.5|1034.3|1036.6|1035.4|1035.5|1034.3|83
1759839000000|2025-10-07 12:10:00|1035.6|1034.4|1035.3|1034.1|1035.8|1034.6|1035.3|1034.1|131
1759839300000|2025-10-07 12:15:00|1035.2|1034|1035.7|1034.5|1035.7|1034.5|1035.1|1033.9|165
1759839600000|2025-10-07 12:20:00|1035.6|1034.4|1035.6|1034.4|1035.8|1034.6|1035.4|1034.2|163
1759839900000|2025-10-07 12:25:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.3|1034.1|152
1759840200000|2025-10-07 12:30:00|1035.5|1034.3|1036.3|1035.1|1036.3|1035.1|1035.5|1034.3|1467
1759840500000|2025-10-07 12:35:00|1036.1|1034.9|1036.6|1035.4|1036.8|1035.6|1035.8|1034.6|282
1759840800000|2025-10-07 12:40:00|1036.5|1035.3|1036.4|1035.2|1036.8|1035.6|1036.3|1035.1|265
1759843800000|2025-10-07 13:30:00|1037.2|1036|1038.1|1036.9|1038.1|1036.9|1035.8|1034.6|2713
1759844100000|2025-10-07 13:35:00|1038.2|1037|1037.7|1036.5|1038.4|1037.2|1037.1|1035.9|1858
1759844400000|2025-10-07 13:40:00|1037.9|1036.7|1039.4|1038.2|1040.1|1038.9|1037.9|1036.7|2191
1759844700000|2025-10-07 13:45:00|1039.3|1038.1|1039.9|1038.7|1040.1|1038.9|1038.9|1037.7|1497
1759845000000|2025-10-07 13:50:00|1039.7|1038.5|1039.7|1038.5|1040.2|1039|1038.9|1037.7|1133
1759845300000|2025-10-07 13:55:00|1039.8|1038.6|1036.1|1034.9|1039.9|1038.7|1036.1|1034.9|2060
1759845600000|2025-10-07 14:00:00|1035.9|1034.7|1036.7|1035.5|1037.9|1036.7|1035.9|1034.7|2533
1759845900000|2025-10-07 14:05:00|1036.9|1035.7|1037.9|1036.7|1038.2|1037|1035.9|1034.7|2171
1759846200000|2025-10-07 14:10:00|1038|1036.8|1037.9|1036.7|1038.4|1037.2|1037.5|1036.3|1252
1759846500000|2025-10-07 14:15:00|1037.7|1036.5|1037.1|1035.9|1037.9|1036.7|1036.6|1035.4|1077
1759846800000|2025-10-07 14:20:00|1037|1035.8|1036.2|1035|1037.4|1036.2|1036.2|1035|497
1759847100000|2025-10-07 14:25:00|1036|1034.8|1036.9|1035.7|1036.9|1035.7|1035.8|1034.6|752
1759847400000|2025-10-07 14:30:00|1037|1035.8|1037.3|1036.1|1037.7|1036.5|1036.7|1035.5|1075
1759847700000|2025-10-07 14:35:00|1037.4|1036.2|1036.4|1035.2|1037.5|1036.3|1036.2|1035|733
1759848000000|2025-10-07 14:40:00|1036.5|1035.3|1037.4|1036.2|1037.4|1036.2|1036|1034.8|902
1759848300000|2025-10-07 14:45:00|1037.3|1036.1|1036.6|1035.4|1037.3|1036.1|1035.5|1034.3|1693
1759848600000|2025-10-07 14:50:00|1036.9|1035.7|1036.6|1035.4|1037.1|1035.9|1036.1|1034.9|1260
1759848900000|2025-10-07 14:55:00|1036.4|1035.2|1036.3|1035.1|1036.6|1035.4|1035.9|1034.7|744
1759849200000|2025-10-07 15:00:00|1036.2|1035|1036.2|1035|1036.6|1035.4|1035.6|1034.4|661
1759849500000|2025-10-07 15:05:00|1036.3|1035.1|1035.4|1034.2|1036.6|1035.4|1035.1|1033.9|963
1759849800000|2025-10-07 15:10:00|1035.3|1034.1|1036.4|1035.2|1036.6|1035.4|1035.1|1033.9|802
1759850100000|2025-10-07 15:15:00|1036.3|1035.1|1035.4|1034.2|1036.6|1035.4|1035.2|1034|606
1759850400000|2025-10-07 15:20:00|1035.3|1034.1|1037.1|1035.9|1037.2|1036|1035.3|1034.1|2343
1759850700000|2025-10-07 15:25:00|1037.2|1036|1036.4|1035.2|1037.2|1036|1036.3|1035.1|588
1759851000000|2025-10-07 15:30:00|1036.5|1035.3|1036.6|1035.4|1036.7|1035.5|1035.9|1034.7|607
1759851300000|2025-10-07 15:35:00|1036.7|1035.5|1036.6|1035.4|1037.4|1036.2|1036.5|1035.3|515
1759851600000|2025-10-07 15:40:00|1036.7|1035.5|1036.4|1035.2|1036.9|1035.7|1036|1034.8|487
1759851900000|2025-10-07 15:45:00|1036.5|1035.3|1034.9|1033.7|1036.7|1035.5|1034.9|1033.7|1564
1759852200000|2025-10-07 15:50:00|1035|1033.8|1034.6|1033.4|1035.2|1034|1034.4|1033.2|701
1759852500000|2025-10-07 15:55:00|1034.5|1033.3|1034.9|1033.7|1034.9|1033.7|1034.3|1033.1|682
1759852800000|2025-10-07 16:00:00|1035|1033.8|1034.5|1033.3|1035.1|1033.9|1034.1|1032.9|1417
1759853100000|2025-10-07 16:05:00|1034.6|1033.4|1036.1|1034.9|1036.6|1035.4|1034.5|1033.3|836
1759853400000|2025-10-07 16:10:00|1035.9|1034.7|1035.5|1034.3|1035.9|1034.7|1035.1|1033.9|307
1759853700000|2025-10-07 16:15:00|1035.6|1034.4|1035.8|1034.6|1036|1034.8|1035.2|1034|372
1759854000000|2025-10-07 16:20:00|1035.7|1034.5|1035.1|1033.9|1035.8|1034.6|1035|1033.8|423
1759854300000|2025-10-07 16:25:00|1035.3|1034.1|1035.1|1033.9|1035.4|1034.2|1034.6|1033.4|356
1759854600000|2025-10-07 16:30:00|1035|1033.8|1035.4|1034.2|1035.6|1034.4|1034.6|1033.4|497
1759854900000|2025-10-07 16:35:00|1035.3|1034.1|1035.6|1034.4|1035.6|1034.4|1034.9|1033.7|277
1759855200000|2025-10-07 16:40:00|1035.7|1034.5|1035.3|1034.1|1036|1034.8|1035.3|1034.1|243
1759855500000|2025-10-07 16:45:00|1035.2|1034|1036.8|1035.6|1036.8|1035.6|1035.1|1033.9|455
1759855800000|2025-10-07 16:50:00|1036.7|1035.5|1038.9|1037.7|1038.9|1037.7|1036.6|1035.4|3022
1759856100000|2025-10-07 16:55:00|1039.1|1037.9|1038.2|1037|1039.2|1038|1038.1|1036.9|555
1759856400000|2025-10-07 17:00:00|1038.3|1037.1|1037.9|1036.7|1038.4|1037.2|1037.5|1036.3|436
1759856700000|2025-10-07 17:05:00|1037.8|1036.6|1037.1|1035.9|1037.8|1036.6|1037.1|1035.9|432
1759857000000|2025-10-07 17:10:00|1037.3|1036.1|1037.5|1036.3|1037.6|1036.4|1037.1|1035.9|672
1759857300000|2025-10-07 17:15:00|1037.6|1036.4|1038|1036.8|1038.2|1037|1037.4|1036.2|641
1759857600000|2025-10-07 17:20:00|1037.9|1036.7|1037.9|1036.7|1038.2|1037|1037.6|1036.4|436
1759857900000|2025-10-07 17:25:00|1037.8|1036.6|1037.6|1036.4|1037.9|1036.7|1037.1|1035.9|520
1759858200000|2025-10-07 17:30:00|1037.4|1036.2|1037.1|1035.9|1037.6|1036.4|1036.9|1035.7|937
1759858500000|2025-10-07 17:35:00|1036.9|1035.7|1036.9|1035.7|1037.1|1035.9|1036.1|1034.9|519
1759858800000|2025-10-07 17:40:00|1037|1035.8|1037.3|1036.1|1037.3|1036.1|1036.9|1035.7|311
1759859100000|2025-10-07 17:45:00|1037.4|1036.2|1037.1|1035.9|1037.4|1036.2|1036.4|1035.2|720
1759859400000|2025-10-07 17:50:00|1037|1035.8|1037.4|1036.2|1037.4|1036.2|1036.7|1035.5|488
1759859700000|2025-10-07 17:55:00|1037.5|1036.3|1037.4|1036.2|1037.6|1036.4|1036.9|1035.7|1366
1759860000000|2025-10-07 18:00:00|1037.3|1036.1|1036.5|1035.3|1037.6|1036.4|1036.4|1035.2|815
1759860300000|2025-10-07 18:05:00|1036.6|1035.4|1037|1035.8|1037.1|1035.9|1036.4|1035.2|680
1759860600000|2025-10-07 18:10:00|1037.1|1035.9|1036.7|1035.5|1037.4|1036.2|1036.4|1035.2|4214
1759860900000|2025-10-07 18:15:00|1036.9|1035.7|1036.1|1034.9|1036.9|1035.7|1035.9|1034.7|2052
1759881600000|2025-10-08 00:00:00|1036|1034.8|1036.1|1034.9|1036.4|1035.2|1035.3|1034.1|667
1759881900000|2025-10-08 00:05:00|1036.2|1035|1036|1034.8|1036.2|1035|1036|1034.8|129
1759882200000|2025-10-08 00:10:00|1035.8|1034.6|1035.9|1034.7|1036|1034.8|1035.8|1034.6|21
1759882500000|2025-10-08 00:15:00|1036|1034.8|1035.8|1034.6|1036|1034.8|1035.8|1034.6|104
1759882800000|2025-10-08 00:20:00|1035.6|1034.4|1035.5|1034.3|1035.6|1034.4|1035.4|1034.2|100
1759883100000|2025-10-08 00:25:00|1035.6|1034.4|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|1
1759883400000|2025-10-08 00:30:00|1035.5|1034.3|1035.5|1034.3|1035.6|1034.4|1035.5|1034.3|7
1759883700000|2025-10-08 00:35:00|1035.6|1034.4|1035.6|1034.4|1035.7|1034.5|1035.5|1034.3|3
1759884000000|2025-10-08 00:40:00|1035.7|1034.5|1036.3|1035.1|1036.3|1035.1|1035.7|1034.5|67
1759884300000|2025-10-08 00:45:00|||||||||4
1759884600000|2025-10-08 00:50:00|1036.2|1035|1036|1034.8|1036.2|1035|1036|1034.8|11
1759884900000|2025-10-08 00:55:00|1035.8|1034.6|1035.9|1034.7|1035.9|1034.7|1035.8|1034.6|16
1759885200000|2025-10-08 01:00:00|1035.8|1034.6|1036.4|1035.2|1036.4|1035.2|1035.8|1034.6|24
1759885500000|2025-10-08 01:05:00|1036.3|1035.1|1036.3|1035.1|1036.5|1035.3|1036.3|1035.1|3
1759885800000|2025-10-08 01:10:00|1036.4|1035.2|1036.4|1035.2|1036.5|1035.3|1036.3|1035.1|1542
1759886100000|2025-10-08 01:15:00|1036.3|1035.1|1036|1034.8|1036.3|1035.1|1035.9|1034.7|5
1759886400000|2025-10-08 01:20:00|||||||||4
1759886700000|2025-10-08 01:25:00|1036.1|1034.9|1036.3|1035.1|1036.3|1035.1|1036|1034.8|18
1759887000000|2025-10-08 01:30:00|1036.2|1035|1036|1034.8|1036.3|1035.1|1036|1034.8|20
1759887300000|2025-10-08 01:35:00|1035.9|1034.7|1036|1034.8|1036|1034.8|1035.9|1034.7|16
1759887600000|2025-10-08 01:40:00|1035.9|1034.7|1035.9|1034.7|1036|1034.8|1035.9|1034.7|10
1759887900000|2025-10-08 01:45:00|1036|1034.8|1036|1034.8|1036|1034.8|1036|1034.8|0
1759888200000|2025-10-08 01:50:00|1035.9|1034.7|1035.9|1034.7|1035.9|1034.7|1035.8|1034.6|5
1759888500000|2025-10-08 01:55:00|1035.8|1034.6|1035.5|1034.3|1035.8|1034.6|1035.5|1034.3|13
1759888800000|2025-10-08 02:00:00|1035.3|1034.1|1035.4|1034.2|1035.5|1034.3|1035.3|1034.1|15
1759889100000|2025-10-08 02:05:00|1035.5|1034.3|1035.5|1034.3|1035.6|1034.4|1035.4|1034.2|11
1759889400000|2025-10-08 02:10:00|1035.6|1034.4|1035.1|1033.9|1035.7|1034.5|1034.9|1033.7|143
1759889700000|2025-10-08 02:15:00|1035.2|1034|1034.9|1033.7|1035.3|1034.1|1034.9|1033.7|22
1759890000000|2025-10-08 02:20:00|1035|1033.8|1035|1033.8|1035|1033.8|1034.9|1033.7|8
1759890300000|2025-10-08 02:25:00|1035.2|1034|1035.1|1033.9|1035.2|1034|1035|1033.8|10
1759890600000|2025-10-08 02:30:00|1035.3|1034.1|1034.8|1033.6|1035.4|1034.2|1034.8|1033.6|6
1759890900000|2025-10-08 02:35:00|1034.9|1033.7|1034.8|1033.6|1035|1033.8|1034.8|1033.6|34
1759891200000|2025-10-08 02:40:00|1034.9|1033.7|1035|1033.8|1035|1033.8|1034.9|1033.7|3
1759891500000|2025-10-08 02:45:00|1035.3|1034.1|1035.4|1034.2|1035.5|1034.3|1035.3|1034.1|25
1759891800000|2025-10-08 02:50:00|1035.5|1034.3|1035.3|1034.1|1035.5|1034.3|1035.3|1034.1|10
1759892100000|2025-10-08 02:55:00|1035.1|1033.9|1036|1034.8|1036|1034.8|1035.1|1033.9|36
1759892400000|2025-10-08 03:00:00|1035.9|1034.7|1035.8|1034.6|1035.9|1034.7|1035.8|1034.6|9
1759892700000|2025-10-08 03:05:00|1035.9|1034.7|1036|1034.8|1036.1|1034.9|1035.9|1034.7|23
1759893000000|2025-10-08 03:10:00|1036.1|1034.9|1036|1034.8|1036.1|1034.9|1036|1034.8|18
1759893300000|2025-10-08 03:15:00|1036.1|1034.9|1036.1|1034.9|1036.3|1035.1|1036.1|1034.9|21
1759893600000|2025-10-08 03:20:00|1036.2|1035|1036.1|1034.9|1036.7|1035.5|1036.1|1034.9|4241
1759893900000|2025-10-08 03:25:00|1036.2|1035|1035.8|1034.6|1036.3|1035.1|1035.8|1034.6|39
1759894200000|2025-10-08 03:30:00|1035.9|1034.7|1035.9|1034.7|1035.9|1034.7|1035.9|1034.7|6
1759894500000|2025-10-08 03:35:00|1036.1|1034.9|1035.8|1034.6|1036.1|1034.9|1035.8|1034.6|0
1759894800000|2025-10-08 03:40:00|||||||||3
1759895100000|2025-10-08 03:45:00|1035.7|1034.5|1035.7|1034.5|1035.8|1034.6|1035.6|1034.4|12
1759895400000|2025-10-08 03:50:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.6|1034.4|20
1759895700000|2025-10-08 03:55:00|1035.8|1034.6|1035.6|1034.4|1035.8|1034.6|1035.6|1034.4|16
1759896000000|2025-10-08 04:00:00|1035.7|1034.5|1035.5|1034.3|1035.7|1034.5|1035.5|1034.3|246
1759896300000|2025-10-08 04:05:00|1035.4|1034.2|1035.3|1034.1|1035.4|1034.2|1035.3|1034.1|118
1759896600000|2025-10-08 04:10:00|1035.2|1034|1035.4|1034.2|1035.4|1034.2|1035.1|1033.9|5
1759896900000|2025-10-08 04:15:00|1035.3|1034.1|1035.4|1034.2|1035.4|1034.2|1035.2|1034|61
1759897200000|2025-10-08 04:20:00|||||||||1
1759897500000|2025-10-08 04:25:00|||||||||4
1759897800000|2025-10-08 04:30:00|1035.1|1033.9|1035.1|1033.9|1035.3|1034.1|1035.1|1033.9|15
1759898100000|2025-10-08 04:35:00|1035.3|1034.1|1035.3|1034.1|1035.4|1034.2|1035.3|1034.1|16
1759898400000|2025-10-08 04:40:00|1035.4|1034.2|1035.4|1034.2|1035.4|1034.2|1035.3|1034.1|0
1759898700000|2025-10-08 04:45:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|4
1759899000000|2025-10-08 04:50:00|||||||||2
1759899300000|2025-10-08 04:55:00|1035.7|1034.5|1035.6|1034.4|1035.7|1034.5|1035.6|1034.4|4
1759899600000|2025-10-08 05:00:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|20
1759899900000|2025-10-08 05:05:00|1035.5|1034.3|1035.5|1034.3|1035.6|1034.4|1035.5|1034.3|0
1759900200000|2025-10-08 05:10:00|1035.6|1034.4|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|0
1759900500000|2025-10-08 05:15:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|3
1759900800000|2025-10-08 05:20:00|1035.7|1034.5|1036.1|1034.9|1036.1|1034.9|1035.7|1034.5|12
1759901100000|2025-10-08 05:25:00|1036|1034.8|1036.9|1035.7|1036.9|1035.7|1036|1034.8|132
1759901400000|2025-10-08 05:30:00|1036.6|1035.4|1036.5|1035.3|1036.6|1035.4|1036.2|1035|144
1759901700000|2025-10-08 05:35:00|1036.4|1035.2|1036.4|1035.2|1036.4|1035.2|1035.9|1034.7|90
1759902000000|2025-10-08 05:40:00|1036.3|1035.1|1036.3|1035.1|1036.4|1035.2|1036.3|1035.1|3
1759902300000|2025-10-08 05:45:00|1036.4|1035.2|1036.1|1034.9|1036.4|1035.2|1036.1|1034.9|19
1759902600000|2025-10-08 05:50:00|1036.2|1035|1036.4|1035.2|1036.4|1035.2|1036.1|1034.9|18
1759902900000|2025-10-08 05:55:00|1036.3|1035.1|1036.4|1035.2|1036.4|1035.2|1036.3|1035.1|16
1759903200000|2025-10-08 06:00:00|1036.5|1035.3|1036.4|1035.2|1036.6|1035.4|1036.4|1035.2|68
1759903500000|2025-10-08 06:05:00|||||||||1
1759903800000|2025-10-08 06:10:00|1036.3|1035.1|1036.1|1034.9|1036.3|1035.1|1036.1|1034.9|4
1759904100000|2025-10-08 06:15:00|1036.4|1035.2|1036.4|1035.2|1036.4|1035.2|1036.4|1035.2|5
1759904400000|2025-10-08 06:20:00|1036.5|1035.3|1036.1|1034.9|1036.5|1035.3|1036.1|1034.9|14
1759904700000|2025-10-08 06:25:00|1036|1034.8|1035.7|1034.5|1036.1|1034.9|1035.7|1034.5|16
1759905000000|2025-10-08 06:30:00|1035.8|1034.6|1035.7|1034.5|1035.9|1034.7|1035.7|1034.5|0
1759905300000|2025-10-08 06:35:00|1035.6|1034.4|1036.1|1034.9|1036.1|1034.9|1035.6|1034.4|16
1759905600000|2025-10-08 06:40:00|1036.3|1035.1|1036.1|1034.9|1036.5|1035.3|1035.9|1034.7|18
1759905900000|2025-10-08 06:45:00|1036|1034.8|1035.5|1034.3|1036|1034.8|1035.4|1034.2|74
1759906200000|2025-10-08 06:50:00|1035.6|1034.4|1035.6|1034.4|1035.6|1034.4|1035.4|1034.2|3
1759906500000|2025-10-08 06:55:00|1035.8|1034.6|1036|1034.8|1036|1034.8|1035.8|1034.6|13
1759906800000|2025-10-08 07:00:00|1036.1|1034.9|1036.1|1034.9|1036.3|1035.1|1036|1034.8|46
1759907100000|2025-10-08 07:05:00|1036.2|1035|1036.6|1035.4|1036.6|1035.4|1036|1034.8|12
1759907400000|2025-10-08 07:10:00|1036.5|1035.3|1036.6|1035.4|1036.7|1035.5|1036.4|1035.2|60
1759907700000|2025-10-08 07:15:00|1036.5|1035.3|1036.9|1035.7|1036.9|1035.7|1036.5|1035.3|3
1759908000000|2025-10-08 07:20:00|1037.1|1035.9|1037|1035.8|1037.1|1035.9|1036.9|1035.7|19
1759908300000|2025-10-08 07:25:00|1036.9|1035.7|1036.6|1035.4|1037.5|1036.3|1036.6|1035.4|52
1759908600000|2025-10-08 07:30:00|1036.5|1035.3|1036.4|1035.2|1036.7|1035.5|1036.4|1035.2|7
1759908900000|2025-10-08 07:35:00|1036.5|1035.3|1036.5|1035.3|1036.9|1035.7|1036.5|1035.3|42
1759909200000|2025-10-08 07:40:00|1036.4|1035.2|1036.4|1035.2|1036.6|1035.4|1036.4|1035.2|3
1759909500000|2025-10-08 07:45:00|1036.5|1035.3|1036.4|1035.2|1036.5|1035.3|1036.2|1035|14
1759909800000|2025-10-08 07:50:00|1036.3|1035.1|1035.9|1034.7|1036.4|1035.2|1035.9|1034.7|58
1759910100000|2025-10-08 07:55:00|1036.1|1034.9|1036.6|1035.4|1036.6|1035.4|1036.1|1034.9|53
1759910400000|2025-10-08 08:00:00|1036.5|1035.3|1036.1|1034.9|1036.6|1035.4|1036.1|1034.9|33
1759910700000|2025-10-08 08:05:00|1036.3|1035.1|1036|1034.8|1036.4|1035.2|1035.9|1034.7|25
1759911000000|2025-10-08 08:10:00|1036.1|1034.9|1036|1034.8|1036.4|1035.2|1035.9|1034.7|20
1759911300000|2025-10-08 08:15:00|1035.9|1034.7|1035.9|1034.7|1036|1034.8|1035.6|1034.4|20
1759911600000|2025-10-08 08:20:00|1036|1034.8|1035.9|1034.7|1036|1034.8|1035.4|1034.2|390
1759911900000|2025-10-08 08:25:00|1035.8|1034.6|1036|1034.8|1036.1|1034.9|1035.7|1034.5|14
1759912200000|2025-10-08 08:30:00|1036.1|1034.9|1035.8|1034.6|1036.1|1034.9|1035.7|1034.5|28
1759912500000|2025-10-08 08:35:00|1035.9|1034.7|1036.1|1034.9|1036.1|1034.9|1035.8|1034.6|3
1759912800000|2025-10-08 08:40:00|1036|1034.8|1036.2|1035|1036.2|1035|1036|1034.8|34
1759913100000|2025-10-08 08:45:00|1036.3|1035.1|1036.1|1034.9|1036.6|1035.4|1036.1|1034.9|297
1759913400000|2025-10-08 08:50:00|1036|1034.8|1035.9|1034.7|1036.1|1034.9|1035.8|1034.6|34
1759913700000|2025-10-08 08:55:00|1035.8|1034.6|1035.5|1034.3|1035.9|1034.7|1035.3|1034.1|23
1759914000000|2025-10-08 09:00:00|1035.4|1034.2|1035.4|1034.2|1035.4|1034.2|1035.1|1033.9|15
1759914300000|2025-10-08 09:05:00|1035.3|1034.1|1035.9|1034.7|1035.9|1034.7|1035.3|1034.1|24
1759914600000|2025-10-08 09:10:00|1035.8|1034.6|1036.1|1034.9|1036.1|1034.9|1035.6|1034.4|32
1759914900000|2025-10-08 09:15:00|1036.3|1035.1|1036.4|1035.2|1036.6|1035.4|1036.1|1034.9|12
1759915200000|2025-10-08 09:20:00|1036.5|1035.3|1036.9|1035.7|1036.9|1035.7|1036.4|1035.2|15
1759915500000|2025-10-08 09:25:00|1037|1035.8|1037|1035.8|1037.1|1035.9|1036.9|1035.7|82
1759915800000|2025-10-08 09:30:00|1037.1|1035.9|1037.1|1035.9|1037.1|1035.9|1037|1035.8|24
1759916100000|2025-10-08 09:35:00|1037.3|1036.1|1037|1035.8|1037.3|1036.1|1036.9|1035.7|56
1759916400000|2025-10-08 09:40:00|1037.2|1036|1037.4|1036.2|1037.6|1036.4|1037.2|1036|40
1759916700000|2025-10-08 09:45:00|1037.6|1036.4|1037.9|1036.7|1037.9|1036.7|1037.5|1036.3|64
1759917000000|2025-10-08 09:50:00|1037.8|1036.6|1037.8|1036.6|1037.9|1036.7|1037.6|1036.4|47
1759917300000|2025-10-08 09:55:00|1037.9|1036.7|1037.4|1036.2|1037.9|1036.7|1037.1|1035.9|31
1759917600000|2025-10-08 10:00:00|1037.3|1036.1|1037.8|1036.6|1037.8|1036.6|1037.1|1035.9|104
1759917900000|2025-10-08 10:05:00|1037.9|1036.7|1037.7|1036.5|1037.9|1036.7|1037.4|1036.2|38
1759918200000|2025-10-08 10:10:00|1037.8|1036.6|1037.9|1036.7|1037.9|1036.7|1037.6|1036.4|28
1759918500000|2025-10-08 10:15:00|1038|1036.8|1038.1|1036.9|1038.1|1036.9|1037.9|1036.7|110
1759918800000|2025-10-08 10:20:00|1038|1036.8|1037.9|1036.7|1038.1|1036.9|1037.6|1036.4|88
1759919100000|2025-10-08 10:25:00|||||||||59
1759919400000|2025-10-08 10:30:00|1037.8|1036.6|1037.8|1036.6|1037.9|1036.7|1037.6|1036.4|39
1759919700000|2025-10-08 10:35:00|1037.7|1036.5|1037.6|1036.4|1037.9|1036.7|1037.6|1036.4|22
1759920000000|2025-10-08 10:40:00|1037.4|1036.2|1038.1|1036.9|1038.1|1036.9|1037.4|1036.2|47
1759920300000|2025-10-08 10:45:00|1038|1036.8|1038.4|1037.2|1038.4|1037.2|1037.9|1036.7|158
1759920600000|2025-10-08 10:50:00|1038.3|1037.1|1038|1036.8|1038.4|1037.2|1037.9|1036.7|66
1759920900000|2025-10-08 10:55:00|1038.1|1036.9|1038.4|1037.2|1038.4|1037.2|1038|1036.8|48
1759921200000|2025-10-08 11:00:00|1038.2|1037|1038.4|1037.2|1038.7|1037.5|1038.1|1036.9|1304
1759921500000|2025-10-08 11:05:00|1038.3|1037.1|1037.9|1036.7|1038.3|1037.1|1037.9|1036.7|261
1759921800000|2025-10-08 11:10:00|1038.1|1036.9|1038.4|1037.2|1038.4|1037.2|1037.9|1036.7|491
1759922100000|2025-10-08 11:15:00|1038.7|1037.5|1038.7|1037.5|1038.7|1037.5|1038.6|1037.4|35
1759922400000|2025-10-08 11:20:00|1038.6|1037.4|1038.9|1037.7|1038.9|1037.7|1038.6|1037.4|55
1759922700000|2025-10-08 11:25:00|1039.7|1038.5|1039.7|1038.5|1040.1|1038.9|1039.4|1038.2|258
1759923000000|2025-10-08 11:30:00|1039.5|1038.3|1039.7|1038.5|1039.8|1038.6|1039.2|1038|89
1759923300000|2025-10-08 11:35:00|1039.9|1038.7|1040.4|1039.2|1040.4|1039.2|1039.9|1038.7|196
1759923600000|2025-10-08 11:40:00|1040.6|1039.4|1040.3|1039.1|1040.7|1039.5|1040.2|1039|143
1759923900000|2025-10-08 11:45:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040|1038.8|239
1759924200000|2025-10-08 11:50:00|1040.4|1039.2|1040.4|1039.2|1040.4|1039.2|1040.2|1039|92
1759924500000|2025-10-08 11:55:00|1040.2|1039|1040.2|1039|1040.3|1039.1|1039.9|1038.7|819
1759924800000|2025-10-08 12:00:00|1039.9|1038.7|1039.4|1038.2|1039.9|1038.7|1039.2|1038|1494
1759925100000|2025-10-08 12:05:00|1039.2|1038|1038.7|1037.5|1039.2|1038|1038.4|1037.2|306
1759925400000|2025-10-08 12:10:00|1038.9|1037.7|1039.5|1038.3|1039.8|1038.6|1038.9|1037.7|621
1759925700000|2025-10-08 12:15:00|1039.6|1038.4|1039.8|1038.6|1040.3|1039.1|1039.6|1038.4|319
1759926000000|2025-10-08 12:20:00|1039.9|1038.7|1039.9|1038.7|1040.3|1039.1|1039.5|1038.3|810
1759926300000|2025-10-08 12:25:00|1040|1038.8|1039.8|1038.6|1040|1038.8|1039.5|1038.3|160
1759926600000|2025-10-08 12:30:00|1039.9|1038.7|1039.8|1038.6|1039.9|1038.7|1039.8|1038.6|73
1759926900000|2025-10-08 12:35:00|1039.6|1038.4|1040|1038.8|1040.3|1039.1|1039.6|1038.4|1242
1759927200000|2025-10-08 12:40:00|1040.2|1039|1039|1037.8|1040.3|1039.1|1038.8|1037.6|383
1759930200000|2025-10-08 13:30:00|1038.5|1037.3|1040.5|1039.3|1040.6|1039.4|1037.8|1036.6|5689
1759930500000|2025-10-08 13:35:00|1040.4|1039.2|1041.4|1040.2|1041.6|1040.4|1040.3|1039.1|4281
1759930800000|2025-10-08 13:40:00|1041.5|1040.3|1041.4|1040.2|1042.1|1040.9|1040.9|1039.7|2344
1759931100000|2025-10-08 13:45:00|1041.5|1040.3|1040.9|1039.7|1041.9|1040.7|1040.6|1039.4|1567
1759931400000|2025-10-08 13:50:00|1041|1039.8|1041.9|1040.7|1041.9|1040.7|1040.9|1039.7|1084
1759931700000|2025-10-08 13:55:00|1042.1|1040.9|1041.1|1039.9|1042.1|1040.9|1040.9|1039.7|1115
1759932000000|2025-10-08 14:00:00|1041|1039.8|1041.1|1039.9|1041.5|1040.3|1040.5|1039.3|2022
1759932300000|2025-10-08 14:05:00|1041.2|1040|1042.9|1041.7|1043.1|1041.9|1040.9|1039.7|1809
1759932600000|2025-10-08 14:10:00|1043|1041.8|1041.9|1040.7|1043.1|1041.9|1041.9|1040.7|1259
1759932900000|2025-10-08 14:15:00|1042|1040.8|1041.4|1040.2|1042.2|1041|1041.2|1040|1051
1759933200000|2025-10-08 14:20:00|1041.5|1040.3|1042.1|1040.9|1042.4|1041.2|1041.1|1039.9|906
1759933500000|2025-10-08 14:25:00|1042.3|1041.1|1041.9|1040.7|1042.3|1041.1|1040.9|1039.7|912
1759933800000|2025-10-08 14:30:00|1041.8|1040.6|1040.9|1039.7|1042.6|1041.4|1040.3|1039.1|2022
1759934100000|2025-10-08 14:35:00|1041|1039.8|1040.4|1039.2|1041.2|1040|1039.7|1038.5|1692
1759934400000|2025-10-08 14:40:00|1040.6|1039.4|1040.4|1039.2|1040.7|1039.5|1039.9|1038.7|630
1759934700000|2025-10-08 14:45:00|1040.2|1039|1039.8|1038.6|1040.4|1039.2|1039.4|1038.2|629
1759935000000|2025-10-08 14:50:00|1039.7|1038.5|1038.9|1037.7|1039.9|1038.7|1038.5|1037.3|1648
1759935300000|2025-10-08 14:55:00|1038.8|1037.6|1038.7|1037.5|1038.9|1037.7|1038.2|1037|468
1759935600000|2025-10-08 15:00:00|1038.9|1037.7|1039.3|1038.1|1039.6|1038.4|1038.4|1037.2|1527
1759935900000|2025-10-08 15:05:00|1039.4|1038.2|1039.6|1038.4|1039.9|1038.7|1039.2|1038|915
1759936200000|2025-10-08 15:10:00|1039.8|1038.6|1039.3|1038.1|1040.1|1038.9|1039.1|1037.9|957
1759936500000|2025-10-08 15:15:00|1039.2|1038|1039.3|1038.1|1039.5|1038.3|1038.5|1037.3|730
1759936800000|2025-10-08 15:20:00|1039.4|1038.2|1039.9|1038.7|1040|1038.8|1039.3|1038.1|482
1759937100000|2025-10-08 15:25:00|1040|1038.8|1041.1|1039.9|1041.1|1039.9|1039.9|1038.7|723
1759937400000|2025-10-08 15:30:00|1041.3|1040.1|1041.4|1040.2|1042.1|1040.9|1041.1|1039.9|853
1759937700000|2025-10-08 15:35:00|1041.6|1040.4|1042.1|1040.9|1042.1|1040.9|1041.4|1040.2|529
1759938000000|2025-10-08 15:40:00|1042.2|1041|1042.2|1041|1042.4|1041.2|1042.1|1040.9|581
1759938300000|2025-10-08 15:45:00|1042.4|1041.2|1042.4|1041.2|1042.4|1041.2|1042.1|1040.9|607
1759938600000|2025-10-08 15:50:00|1042.3|1041.1|1042.1|1040.9|1042.4|1041.2|1041.9|1040.7|985
1759938900000|2025-10-08 15:55:00|1041.9|1040.7|1042|1040.8|1042.6|1041.4|1041.9|1040.7|1246
1759939200000|2025-10-08 16:00:00|1042.1|1040.9|1041.1|1039.9|1042.1|1040.9|1041.1|1039.9|715
1759939500000|2025-10-08 16:05:00|1041.2|1040|1040.5|1039.3|1041.4|1040.2|1040.4|1039.2|402
1759939800000|2025-10-08 16:10:00|1040.9|1039.7|1040.4|1039.2|1041.3|1040.1|1040.4|1039.2|535
1759940100000|2025-10-08 16:15:00|1040.5|1039.3|1041.4|1040.2|1041.6|1040.4|1040.4|1039.2|1911
1759940400000|2025-10-08 16:20:00|1041.5|1040.3|1042.4|1041.2|1042.6|1041.4|1041.4|1040.2|700
1759940700000|2025-10-08 16:25:00|1042.5|1041.3|1041.9|1040.7|1042.6|1041.4|1041.4|1040.2|528
1759941000000|2025-10-08 16:30:00|1042|1040.8|1041.8|1040.6|1042.1|1040.9|1041.4|1040.2|1076
1759941300000|2025-10-08 16:35:00|1041.9|1040.7|1041.4|1040.2|1042.1|1040.9|1041.4|1040.2|934
1759941600000|2025-10-08 16:40:00|1041.5|1040.3|1041.8|1040.6|1041.8|1040.6|1041.1|1039.9|1407
1759941900000|2025-10-08 16:45:00|1041.7|1040.5|1042.1|1040.9|1042.5|1041.3|1041.7|1040.5|854
1759942200000|2025-10-08 16:50:00|1042|1040.8|1042.5|1041.3|1042.8|1041.6|1041.8|1040.6|937
1759942500000|2025-10-08 16:55:00|1042.3|1041.1|1042|1040.8|1042.3|1041.1|1041.8|1040.6|354
1759942800000|2025-10-08 17:00:00|1042.1|1040.9|1042.3|1041.1|1042.3|1041.1|1041.8|1040.6|517
1759943100000|2025-10-08 17:05:00|1042.1|1040.9|1041.8|1040.6|1042.2|1041|1041.7|1040.5|264
1759943400000|2025-10-08 17:10:00|1041.7|1040.5|1041.8|1040.6|1041.8|1040.6|1041.6|1040.4|506
1759943700000|2025-10-08 17:15:00|1041.9|1040.7|1041.9|1040.7|1042.3|1041.1|1041.8|1040.6|419
1759944000000|2025-10-08 17:20:00|1042.1|1040.9|1041.8|1040.6|1042.2|1041|1041.8|1040.6|658
1759944300000|2025-10-08 17:25:00|1042.1|1040.9|1041.1|1039.9|1042.1|1040.9|1041.1|1039.9|746
1759944600000|2025-10-08 17:30:00|1041.3|1040.1|1041.3|1040.1|1041.9|1040.7|1041.1|1039.9|484
1759944900000|2025-10-08 17:35:00|1041.4|1040.2|1041.6|1040.4|1041.6|1040.4|1041.1|1039.9|482
1759945200000|2025-10-08 17:40:00|1041.7|1040.5|1041.8|1040.6|1041.8|1040.6|1041.4|1040.2|301
1759945500000|2025-10-08 17:45:00|1041.6|1040.4|1042.3|1041.1|1042.3|1041.1|1041.6|1040.4|1181
1759945800000|2025-10-08 17:50:00|1042.2|1041|1042.1|1040.9|1042.3|1041.1|1041.8|1040.6|575
1759946100000|2025-10-08 17:55:00|1041.8|1040.6|1042.1|1040.9|1042.1|1040.9|1041.8|1040.6|1543
1759946400000|2025-10-08 18:00:00|1041.8|1040.6|1041.4|1040.2|1042.1|1040.9|1041.3|1040.1|2899
1759946700000|2025-10-08 18:05:00|1041.5|1040.3|1042.1|1040.9|1042.1|1040.9|1041.3|1040.1|1375
1759947000000|2025-10-08 18:10:00|1042|1040.8|1042.9|1041.7|1043.1|1041.9|1041.6|1040.4|6640
1759947300000|2025-10-08 18:15:00|1042.7|1041.5|1042.9|1041.7|1042.9|1041.7|1041.7|1040.5|5222
1759968000000|2025-10-09 00:00:00|1042.3|1041.1|1042.2|1041|1042.7|1041.5|1041.2|1040|951
1759968300000|2025-10-09 00:05:00|1042.1|1040.9|1041.3|1040.1|1042.2|1041|1041.2|1040|142
1759968600000|2025-10-09 00:10:00|1041.2|1040|1041.9|1040.7|1042.1|1040.9|1041.2|1040|87
1759968900000|2025-10-09 00:15:00|1041.8|1040.6|1042.5|1041.3|1042.5|1041.3|1041.8|1040.6|55
1759969200000|2025-10-09 00:20:00|1042.8|1041.6|1042.8|1041.6|1043|1041.8|1042.4|1041.2|449
1759969500000|2025-10-09 00:25:00|1042.6|1041.4|1042.6|1041.4|1042.7|1041.5|1042.4|1041.2|43
1759969800000|2025-10-09 00:30:00|1042.5|1041.3|1042.7|1041.5|1042.8|1041.6|1042.5|1041.3|41
1759970100000|2025-10-09 00:35:00|1042.6|1041.4|1042.5|1041.3|1042.7|1041.5|1042.5|1041.3|18
1759970400000|2025-10-09 00:40:00|1042.6|1041.4|1042.8|1041.6|1043|1041.8|1042.5|1041.3|53
1759970700000|2025-10-09 00:45:00|1042.9|1041.7|1042.5|1041.3|1042.9|1041.7|1042.5|1041.3|68
1759971000000|2025-10-09 00:50:00|1042.6|1041.4|1042.8|1041.6|1042.9|1041.7|1042.2|1041|235
1759971300000|2025-10-09 00:55:00|1042.7|1041.5|1041.8|1040.6|1042.7|1041.5|1041.7|1040.5|158
1759971600000|2025-10-09 01:00:00|1041.7|1040.5|1040.7|1039.5|1041.7|1040.5|1040.5|1039.3|418
1759971900000|2025-10-09 01:05:00|1040.8|1039.6|1041.2|1040|1041.6|1040.4|1040.7|1039.5|54
1759972200000|2025-10-09 01:10:00|1041.3|1040.1|1040.6|1039.4|1041.4|1040.2|1040.5|1039.3|1413
1759972500000|2025-10-09 01:15:00|1040.7|1039.5|1040.4|1039.2|1041|1039.8|1040|1038.8|175
1759973700000|2025-10-09 01:35:00|1040|1038.8|1040|1038.8|1040|1038.8|1039.7|1038.5|1568
1759974000000|2025-10-09 01:40:00|1039.9|1038.7|1039.7|1038.5|1040.5|1039.3|1039.7|1038.5|280
1759974300000|2025-10-09 01:45:00|1039.8|1038.6|1039.2|1038|1040.2|1039|1039.2|1038|459
1759974600000|2025-10-09 01:50:00|1039|1037.8|1038.7|1037.5|1039.2|1038|1038.7|1037.5|174
1759974900000|2025-10-09 01:55:00|1038.8|1037.6|1038.5|1037.3|1039|1037.8|1038.5|1037.3|500
1759975200000|2025-10-09 02:00:00|1038.7|1037.5|1038.5|1037.3|1038.7|1037.5|1038.5|1037.3|632
1759975500000|2025-10-09 02:05:00|1038.6|1037.4|1039.1|1037.9|1039.2|1038|1038.5|1037.3|51
1759975800000|2025-10-09 02:10:00|1039.2|1038|1038.7|1037.5|1039.2|1038|1038.7|1037.5|99
1759976100000|2025-10-09 02:15:00|1038.6|1037.4|1038.6|1037.4|1038.6|1037.4|1038.5|1037.3|110
1759976400000|2025-10-09 02:20:00|1038.7|1037.5|1038.5|1037.3|1038.7|1037.5|1038.5|1037.3|53
1759976700000|2025-10-09 02:25:00|1038.6|1037.4|1038.7|1037.5|1038.7|1037.5|1038.6|1037.4|6
1759977000000|2025-10-09 02:30:00|1038.9|1037.7|1039|1037.8|1039.2|1038|1038.5|1037.3|105
1759977300000|2025-10-09 02:35:00|1039.1|1037.9|1039.1|1037.9|1039.2|1038|1039|1037.8|48
1759977600000|2025-10-09 02:40:00|1039.2|1038|1039.2|1038|1039.5|1038.3|1039.2|1038|70
1759977900000|2025-10-09 02:45:00|1039.4|1038.2|1039.5|1038.3|1039.5|1038.3|1039.2|1038|86
1759978200000|2025-10-09 02:50:00|1039.7|1038.5|1039|1037.8|1039.7|1038.5|1038.9|1037.7|68
1759978500000|2025-10-09 02:55:00|1039.1|1037.9|1039|1037.8|1039.2|1038|1038.9|1037.7|73
1759978800000|2025-10-09 03:00:00|1039.1|1037.9|1039|1037.8|1039.3|1038.1|1039|1037.8|35
1759979100000|2025-10-09 03:05:00|1039.1|1037.9|1038.9|1037.7|1039.1|1037.9|1038.8|1037.6|5
1759979400000|2025-10-09 03:10:00|1039|1037.8|1039.1|1037.9|1039.2|1038|1039|1037.8|13
1759979700000|2025-10-09 03:15:00|1039.2|1038|1039.2|1038|1039.4|1038.2|1039.2|1038|16
1759980000000|2025-10-09 03:20:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1039|1037.8|12
1759980300000|2025-10-09 03:25:00|1039.2|1038|1039.3|1038.1|1039.3|1038.1|1039.1|1037.9|9
1759980600000|2025-10-09 03:30:00|1039.4|1038.2|1039.4|1038.2|1039.4|1038.2|1039.3|1038.1|0
1759980900000|2025-10-09 03:35:00|1039.5|1038.3|1039.6|1038.4|1039.6|1038.4|1039.4|1038.2|23
1759981200000|2025-10-09 03:40:00|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|1039.6|1038.4|42
1759981500000|2025-10-09 03:45:00|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|16
1759981800000|2025-10-09 03:50:00|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|1039.7|1038.5|9
1759982100000|2025-10-09 03:55:00|1039.6|1038.4|1039.7|1038.5|1039.8|1038.6|1039.6|1038.4|11
1759982400000|2025-10-09 04:00:00|1039.8|1038.6|1039.8|1038.6|1039.8|1038.6|1039.7|1038.5|6
1759982700000|2025-10-09 04:05:00|1040|1038.8|1039.9|1038.7|1040|1038.8|1039.9|1038.7|7
1759983000000|2025-10-09 04:10:00|1040|1038.8|1040|1038.8|1040|1038.8|1040|1038.8|2
1759983300000|2025-10-09 04:15:00|1040.1|1038.9|1040|1038.8|1040.1|1038.9|1040|1038.8|23
1759983600000|2025-10-09 04:20:00|||||||||10
1759983900000|2025-10-09 04:25:00|1040.1|1038.9|1040.1|1038.9|1040.1|1038.9|1040|1038.8|17
1759984200000|2025-10-09 04:30:00|1040.3|1039.1|1040.1|1038.9|1040.3|1039.1|1040|1038.8|18
1759984500000|2025-10-09 04:35:00|1040.2|1039|1040.2|1039|1040.3|1039.1|1040.2|1039|4
1759984800000|2025-10-09 04:40:00|||||||||2
1759985100000|2025-10-09 04:45:00|1040.3|1039.1|1040.2|1039|1040.3|1039.1|1040.2|1039|126
1759985400000|2025-10-09 04:50:00|1040.3|1039.1|1040.2|1039|1040.3|1039.1|1040.2|1039|1
1759986000000|2025-10-09 05:00:00|1040.1|1038.9|1040.3|1039.1|1040.3|1039.1|1040.1|1038.9|6
1759986300000|2025-10-09 05:05:00|1040.2|1039|1040.4|1039.2|1040.5|1039.3|1040.2|1039|33
1759986600000|2025-10-09 05:10:00|1040.3|1039.1|1040.5|1039.3|1040.5|1039.3|1040.2|1039|2
1759986900000|2025-10-09 05:15:00|1040.4|1039.2|1040.5|1039.3|1040.5|1039.3|1040.2|1039|47
1759987200000|2025-10-09 05:20:00|||||||||4
1759987500000|2025-10-09 05:25:00|1040.6|1039.4|1040.4|1039.2|1040.6|1039.4|1040.3|1039.1|61
1759987800000|2025-10-09 05:30:00|1040.5|1039.3|1040.2|1039|1040.5|1039.3|1040.1|1038.9|70
1759988100000|2025-10-09 05:35:00|1040.1|1038.9|1040.1|1038.9|1040.2|1039|1040|1038.8|23
1759988400000|2025-10-09 05:40:00|1040.2|1039|1039.5|1038.3|1040.2|1039|1039.2|1038|363
1759988700000|2025-10-09 05:45:00|1039.4|1038.2|1039.3|1038.1|1039.5|1038.3|1039.3|1038.1|45
1759989000000|2025-10-09 05:50:00|1039.4|1038.2|1039.8|1038.6|1039.8|1038.6|1039.4|1038.2|10
1759989300000|2025-10-09 05:55:00|1039.9|1038.7|1040.3|1039.1|1040.4|1039.2|1039.9|1038.7|24
1759989600000|2025-10-09 06:00:00|1040.2|1039|1040.1|1038.9|1040.3|1039.1|1040|1038.8|5
1759989900000|2025-10-09 06:05:00|1040.2|1039|1040.5|1039.3|1040.5|1039.3|1040.1|1038.9|10
1759990200000|2025-10-09 06:10:00|1040.4|1039.2|1040.2|1039|1040.4|1039.2|1040.2|1039|15
1759990500000|2025-10-09 06:15:00|1040.3|1039.1|1040.5|1039.3|1040.5|1039.3|1040.3|1039.1|5
1759990800000|2025-10-09 06:20:00|1040.4|1039.2|1040.4|1039.2|1040.5|1039.3|1040.2|1039|15
1759991100000|2025-10-09 06:25:00|1040.3|1039.1|1040.3|1039.1|1040.4|1039.2|1040.2|1039|19
1759991400000|2025-10-09 06:30:00|1040.4|1039.2|1040.3|1039.1|1040.4|1039.2|1040.3|1039.1|7
1759991700000|2025-10-09 06:35:00|1040.4|1039.2|1039.8|1038.6|1040.4|1039.2|1039.8|1038.6|207
1759992000000|2025-10-09 06:40:00|1039.7|1038.5|1039.9|1038.7|1040|1038.8|1039.7|1038.5|18
1759992300000|2025-10-09 06:45:00|1040|1038.8|1040|1038.8|1040|1038.8|1039.8|1038.6|14
1759992600000|2025-10-09 06:50:00|1039.8|1038.6|1039.6|1038.4|1040|1038.8|1039.5|1038.3|58
1759992900000|2025-10-09 06:55:00|1039.5|1038.3|1040|1038.8|1040.1|1038.9|1039.5|1038.3|58
1759993200000|2025-10-09 07:00:00|1039.9|1038.7|1039.6|1038.4|1040|1038.8|1039.5|1038.3|23
1759993500000|2025-10-09 07:05:00|1039.5|1038.3|1040|1038.8|1040|1038.8|1039.5|1038.3|17
1759993800000|2025-10-09 07:10:00|1040.2|1039|1040.4|1039.2|1040.4|1039.2|1040.1|1038.9|16
1759994100000|2025-10-09 07:15:00|1040.3|1039.1|1039.8|1038.6|1040.3|1039.1|1039.8|1038.6|189
1759994400000|2025-10-09 07:20:00|1039.9|1038.7|1039.5|1038.3|1039.9|1038.7|1039.5|1038.3|66
1759994700000|2025-10-09 07:25:00|1039.6|1038.4|1039.8|1038.6|1039.8|1038.6|1039.3|1038.1|49
1759995000000|2025-10-09 07:30:00|1039.7|1038.5|1040.2|1039|1040.5|1039.3|1039.7|1038.5|92
1759995300000|2025-10-09 07:35:00|1040.3|1039.1|1039.5|1038.3|1040.3|1039.1|1039.5|1038.3|23
1759995600000|2025-10-09 07:40:00|1039.4|1038.2|1040|1038.8|1040|1038.8|1039.3|1038.1|67
1759995900000|2025-10-09 07:45:00|1040.1|1038.9|1040|1038.8|1040.1|1038.9|1039.9|1038.7|4
1759996200000|2025-10-09 07:50:00|1039.9|1038.7|1039.7|1038.5|1040|1038.8|1039.7|1038.5|20
1759996500000|2025-10-09 07:55:00|1039.8|1038.6|1040|1038.8|1040|1038.8|1039.5|1038.3|31
1759996800000|2025-10-09 08:00:00|1040.2|1039|1040.1|1038.9|1040.2|1039|1040|1038.8|89
1759997100000|2025-10-09 08:05:00|1040|1038.8|1040|1038.8|1040|1038.8|1039.8|1038.6|311
1759997400000|2025-10-09 08:10:00|1040.1|1038.9|1040|1038.8|1040.1|1038.9|1040|1038.8|21
1759997700000|2025-10-09 08:15:00|1039.9|1038.7|1039.3|1038.1|1039.9|1038.7|1039.2|1038|110
1759998000000|2025-10-09 08:20:00|1039.2|1038|1039|1037.8|1039.2|1038|1039|1037.8|29
1759998300000|2025-10-09 08:25:00|1038.8|1037.6|1039.6|1038.4|1039.6|1038.4|1038.8|1037.6|99
1759998600000|2025-10-09 08:30:00|1039.7|1038.5|1039.7|1038.5|1039.9|1038.7|1039.6|1038.4|87
1759998900000|2025-10-09 08:35:00|1039.8|1038.6|1039.4|1038.2|1040|1038.8|1039.4|1038.2|175
1759999200000|2025-10-09 08:40:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1038.9|1037.7|538
1759999500000|2025-10-09 08:45:00|1039|1037.8|1039.4|1038.2|1039.5|1038.3|1038.9|1037.7|40
1759999800000|2025-10-09 08:50:00|1039.5|1038.3|1039.4|1038.2|1039.5|1038.3|1039.2|1038|97
1760000100000|2025-10-09 08:55:00|1039.3|1038.1|1039.1|1037.9|1039.3|1038.1|1039|1037.8|34
1760000400000|2025-10-09 09:00:00|1039|1037.8|1039.2|1038|1039.5|1038.3|1039|1037.8|37
1760000700000|2025-10-09 09:05:00|1039|1037.8|1038.7|1037.5|1039.1|1037.9|1038.7|1037.5|137
1760001000000|2025-10-09 09:10:00|1038.5|1037.3|1038.7|1037.5|1038.7|1037.5|1038.4|1037.2|77
1760001300000|2025-10-09 09:15:00|1038.6|1037.4|1038.7|1037.5|1039|1037.8|1038.5|1037.3|67
1760001600000|2025-10-09 09:20:00|1038.5|1037.3|1038.5|1037.3|1038.6|1037.4|1038.2|1037|573
1760001900000|2025-10-09 09:25:00|1038.4|1037.2|1038.5|1037.3|1038.5|1037.3|1038.2|1037|58
1760002200000|2025-10-09 09:30:00|1038.4|1037.2|1038.6|1037.4|1038.8|1037.6|1038.2|1037|63
1760002500000|2025-10-09 09:35:00|1038.8|1037.6|1038.9|1037.7|1039.3|1038.1|1038.8|1037.6|111
1760002800000|2025-10-09 09:40:00|1038.8|1037.6|1038.5|1037.3|1039|1037.8|1038.5|1037.3|164
1760003100000|2025-10-09 09:45:00|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|12
1760003400000|2025-10-09 09:50:00|1038.9|1037.7|1038.8|1037.6|1039|1037.8|1038.5|1037.3|85
1760003700000|2025-10-09 09:55:00|1038.9|1037.7|1038.5|1037.3|1039|1037.8|1038.5|1037.3|61
1760004000000|2025-10-09 10:00:00|1038.3|1037.1|1038.8|1037.6|1039|1037.8|1038.3|1037.1|88
1760004300000|2025-10-09 10:05:00|1038.6|1037.4|1038.8|1037.6|1038.8|1037.6|1038.4|1037.2|125
1760004600000|2025-10-09 10:10:00|1038.6|1037.4|1038.8|1037.6|1038.8|1037.6|1038.5|1037.3|11
1760004900000|2025-10-09 10:15:00|1038.9|1037.7|1039.3|1038.1|1039.3|1038.1|1038.9|1037.7|32
1760005200000|2025-10-09 10:20:00|1039|1037.8|1039|1037.8|1039.3|1038.1|1039|1037.8|29
1760005500000|2025-10-09 10:25:00|1039.1|1037.9|1038.8|1037.6|1039.1|1037.9|1038.8|1037.6|13
1760005800000|2025-10-09 10:30:00|1039|1037.8|1038.8|1037.6|1039.5|1038.3|1038.8|1037.6|132
1760006100000|2025-10-09 10:35:00|1038.6|1037.4|1038.8|1037.6|1038.8|1037.6|1038.5|1037.3|38
1760006400000|2025-10-09 10:40:00|1038.5|1037.3|1038.3|1037.1|1038.5|1037.3|1038.3|1037.1|83
1760006700000|2025-10-09 10:45:00|1038.5|1037.3|1038.3|1037.1|1038.5|1037.3|1038.3|1037.1|113
1760007000000|2025-10-09 10:50:00|1038|1036.8|1037.7|1036.5|1038|1036.8|1037.5|1036.3|104
1760007300000|2025-10-09 10:55:00|1037.8|1036.6|1038|1036.8|1038|1036.8|1037.5|1036.3|83
1760007600000|2025-10-09 11:00:00|1038.3|1037.1|1037.8|1036.6|1038.3|1037.1|1037.6|1036.4|282
1760007900000|2025-10-09 11:05:00|1038|1036.8|1037.5|1036.3|1038|1036.8|1037.5|1036.3|39
1760008200000|2025-10-09 11:10:00|1037.3|1036.1|1037.8|1036.6|1038|1036.8|1037.3|1036.1|158
1760008500000|2025-10-09 11:15:00|1037.9|1036.7|1038.2|1037|1038.4|1037.2|1037.9|1036.7|469
1760008800000|2025-10-09 11:20:00|1038.1|1036.9|1038.2|1037|1038.2|1037|1037.7|1036.5|133
1760009100000|2025-10-09 11:25:00|1038.3|1037.1|1038|1036.8|1038.5|1037.3|1037.7|1036.5|278
1760009400000|2025-10-09 11:30:00|1037.8|1036.6|1037.7|1036.5|1038|1036.8|1037.5|1036.3|130
1760009700000|2025-10-09 11:35:00|1038|1036.8|1037.7|1036.5|1038|1036.8|1037.5|1036.3|143
1760010000000|2025-10-09 11:40:00|1037.6|1036.4|1036.4|1035.2|1037.6|1036.4|1036.4|1035.2|362
1760010300000|2025-10-09 11:45:00|1036.5|1035.3|1037.2|1036|1037.2|1036|1036.5|1035.3|282
1760010600000|2025-10-09 11:50:00|1037.7|1036.5|1037.7|1036.5|1037.9|1036.7|1037.3|1036.1|221
1760010900000|2025-10-09 11:55:00|1037.6|1036.4|1038|1036.8|1038|1036.8|1037.5|1036.3|100
1760011200000|2025-10-09 12:00:00|1037.8|1036.6|1038|1036.8|1038|1036.8|1037.5|1036.3|76
1760011500000|2025-10-09 12:05:00|1037.8|1036.6|1038.4|1037.2|1038.5|1037.3|1037.7|1036.5|120
1760011800000|2025-10-09 12:10:00|1038.2|1037|1038|1036.8|1038.5|1037.3|1038|1036.8|95
1760012100000|2025-10-09 12:15:00|1037.8|1036.6|1038.2|1037|1038.5|1037.3|1037.8|1036.6|197
1760012400000|2025-10-09 12:20:00|1038|1036.8|1038.2|1037|1038.2|1037|1038|1036.8|158
1760012700000|2025-10-09 12:25:00|1038.1|1036.9|1038|1036.8|1038.2|1037|1038|1036.8|113
1760013000000|2025-10-09 12:30:00|1037.9|1036.7|1037|1035.8|1037.9|1036.7|1037|1035.8|707
1760013300000|2025-10-09 12:35:00|1037.2|1036|1037|1035.8|1037.4|1036.2|1037|1035.8|493
1760013600000|2025-10-09 12:40:00|1036.8|1035.6|1037.3|1036.1|1037.3|1036.1|1036.5|1035.3|316
1760016600000|2025-10-09 13:30:00|1037.2|1036|1037.2|1036|1038.3|1037.1|1036.4|1035.2|5711
1760016900000|2025-10-09 13:35:00|1036.9|1035.7|1038.6|1037.4|1038.9|1037.7|1036.7|1035.5|4369
1760017200000|2025-10-09 13:40:00|1038.9|1037.7|1035.9|1034.7|1038.9|1037.7|1035.6|1034.4|2400
1760017500000|2025-10-09 13:45:00|1036.1|1034.9|1036.8|1035.6|1036.9|1035.7|1035.1|1033.9|3256
1760017800000|2025-10-09 13:50:00|1036.7|1035.5|1037.6|1036.4|1038.1|1036.9|1036.6|1035.4|1826
1760018100000|2025-10-09 13:55:00|1037.5|1036.3|1037.6|1036.4|1038.3|1037.1|1037.1|1035.9|522
1760018400000|2025-10-09 14:00:00|1037.4|1036.2|1038.3|1037.1|1038.6|1037.4|1037.3|1036.1|1886
1760018700000|2025-10-09 14:05:00|1038.5|1037.3|1038.5|1037.3|1039.1|1037.9|1038.3|1037.1|2047
1760019000000|2025-10-09 14:10:00|1038.4|1037.2|1038.3|1037.1|1038.6|1037.4|1038.1|1036.9|701
1760019300000|2025-10-09 14:15:00|1038.4|1037.2|1039.6|1038.4|1040|1038.8|1038.3|1037.1|1148
1760019600000|2025-10-09 14:20:00|1039.5|1038.3|1038.8|1037.6|1039.5|1038.3|1037.8|1036.6|1015
1760019900000|2025-10-09 14:25:00|1038.7|1037.5|1039.1|1037.9|1039.1|1037.9|1038.3|1037.1|1290
1760020200000|2025-10-09 14:30:00|1038.9|1037.7|1040.1|1038.9|1040.1|1038.9|1038.6|1037.4|805
1760020500000|2025-10-09 14:35:00|1040.3|1039.1|1040.1|1038.9|1040.3|1039.1|1039.6|1038.4|1274
1760020800000|2025-10-09 14:40:00|1039.8|1038.6|1040.6|1039.4|1041.1|1039.9|1039.3|1038.1|1998
1760021100000|2025-10-09 14:45:00|1040.7|1039.5|1040.6|1039.4|1041.1|1039.9|1040.4|1039.2|803
1760021400000|2025-10-09 14:50:00|1040.5|1039.3|1041.1|1039.9|1041.4|1040.2|1039.8|1038.6|961
1760021700000|2025-10-09 14:55:00|1040.9|1039.7|1040.9|1039.7|1041.4|1040.2|1040.6|1039.4|462
1760022000000|2025-10-09 15:00:00|1041|1039.8|1040.4|1039.2|1041.3|1040.1|1040.2|1039|777
1760022300000|2025-10-09 15:05:00|1040.3|1039.1|1041.1|1039.9|1041.3|1040.1|1040.1|1038.9|539
1760022600000|2025-10-09 15:10:00|1041.3|1040.1|1041.2|1040|1041.7|1040.5|1040.9|1039.7|828
1760022900000|2025-10-09 15:15:00|1041.1|1039.9|1041.1|1039.9|1041.4|1040.2|1040.8|1039.6|711
1760023200000|2025-10-09 15:20:00|1041|1039.8|1040.1|1038.9|1041|1039.8|1039.4|1038.2|619
1760023500000|2025-10-09 15:25:00|1040|1038.8|1039.6|1038.4|1040.1|1038.9|1039.6|1038.4|519
1760023800000|2025-10-09 15:30:00|1039.5|1038.3|1039.6|1038.4|1040.1|1038.9|1039.3|1038.1|3397
1760024100000|2025-10-09 15:35:00|1039.5|1038.3|1039.6|1038.4|1039.8|1038.6|1039.1|1037.9|3621
1760024400000|2025-10-09 15:40:00|1039.8|1038.6|1039.8|1038.6|1040.1|1038.9|1039.6|1038.4|474
1760024700000|2025-10-09 15:45:00|1039.7|1038.5|1040.3|1039.1|1040.3|1039.1|1039.6|1038.4|433
1760025000000|2025-10-09 15:50:00|1040.5|1039.3|1040.3|1039.1|1040.6|1039.4|1039.8|1038.6|544
1760025300000|2025-10-09 15:55:00|1040.5|1039.3|1041|1039.8|1041.1|1039.9|1040.3|1039.1|701
1760025600000|2025-10-09 16:00:00|1041.1|1039.9|1041.3|1040.1|1041.6|1040.4|1041.1|1039.9|537
1760025900000|2025-10-09 16:05:00|1041.1|1039.9|1040.6|1039.4|1041.1|1039.9|1040.3|1039.1|348
1760026200000|2025-10-09 16:10:00|1040.3|1039.1|1038.8|1037.6|1040.3|1039.1|1038.8|1037.6|1287
1760026500000|2025-10-09 16:15:00|1038.6|1037.4|1039.3|1038.1|1039.6|1038.4|1038.6|1037.4|902
1760026800000|2025-10-09 16:20:00|1039.5|1038.3|1039.3|1038.1|1039.5|1038.3|1039.1|1037.9|411
1760027100000|2025-10-09 16:25:00|1039.4|1038.2|1039.3|1038.1|1039.6|1038.4|1039.3|1038.1|378
1760027400000|2025-10-09 16:30:00|1039.6|1038.4|1038.8|1037.6|1039.6|1038.4|1038.1|1036.9|1268
1760027700000|2025-10-09 16:35:00|1038.7|1037.5|1038.8|1037.6|1038.8|1037.6|1038.3|1037.1|451
1760028000000|2025-10-09 16:40:00|1038.9|1037.7|1038.6|1037.4|1039.3|1038.1|1038.6|1037.4|354
1760028300000|2025-10-09 16:45:00|1038.4|1037.2|1038.1|1036.9|1038.6|1037.4|1037.6|1036.4|1225
1760028600000|2025-10-09 16:50:00|1038.3|1037.1|1037.8|1036.6|1038.5|1037.3|1037.6|1036.4|669
1760028900000|2025-10-09 16:55:00|1037.3|1036.1|1037|1035.8|1037.5|1036.3|1036.8|1035.6|938
1760029200000|2025-10-09 17:00:00|1036.9|1035.7|1036.3|1035.1|1037|1035.8|1036.1|1034.9|431
1760029500000|2025-10-09 17:05:00|1036.1|1034.9|1037|1035.8|1037|1035.8|1035.8|1034.6|1179
1760029800000|2025-10-09 17:10:00|1036.8|1035.6|1038.3|1037.1|1040|1038.8|1036.6|1035.4|2090
1760030100000|2025-10-09 17:15:00|1038.5|1037.3|1037.3|1036.1|1038.5|1037.3|1037.3|1036.1|973
1760030400000|2025-10-09 17:20:00|1037.4|1036.2|1037.5|1036.3|1037.8|1036.6|1037.3|1036.1|476
1760030700000|2025-10-09 17:25:00|1037.3|1036.1|1037.3|1036.1|1038.3|1037.1|1037.3|1036.1|756
1760031000000|2025-10-09 17:30:00|1037.4|1036.2|1037.4|1036.2|1038|1036.8|1037.3|1036.1|2589
1760031300000|2025-10-09 17:35:00|1037.3|1036.1|1037.8|1036.6|1037.8|1036.6|1037.1|1035.9|809
1760031600000|2025-10-09 17:40:00|1037.7|1036.5|1037.8|1036.6|1038.3|1037.1|1037.6|1036.4|2551
1760031900000|2025-10-09 17:45:00|1037.9|1036.7|1038.1|1036.9|1038.3|1037.1|1037.7|1036.5|1933
1760032200000|2025-10-09 17:50:00|1038.2|1037|1037.6|1036.4|1038.4|1037.2|1037.6|1036.4|501
1760032500000|2025-10-09 17:55:00|1037.5|1036.3|1037.9|1036.7|1038.1|1036.9|1037.4|1036.2|614
1760032800000|2025-10-09 18:00:00|1037.6|1036.4|1037.6|1036.4|1037.9|1036.7|1037.4|1036.2|638
1760033100000|2025-10-09 18:05:00|1037.5|1036.3|1037.1|1035.9|1037.9|1036.7|1036.9|1035.7|1452
1760033400000|2025-10-09 18:10:00|1037|1035.8|1036.3|1035.1|1037|1035.8|1036.3|1035.1|6992
1760033700000|2025-10-09 18:15:00|1036.1|1034.9|1036.3|1035.1|1036.5|1035.3|1035.8|1034.6|4199
1760054400000|2025-10-10 00:00:00|1036.2|1035|1036.6|1035.4|1037.2|1036|1035.3|1034.1|591
1760054700000|2025-10-10 00:05:00|1036.7|1035.5|1036.5|1035.3|1037.2|1036|1036.4|1035.2|2341
1760055000000|2025-10-10 00:10:00|1036.6|1035.4|1036.9|1035.7|1037.1|1035.9|1036.4|1035.2|81
1760055300000|2025-10-10 00:15:00|1036.6|1035.4|1036.9|1035.7|1036.9|1035.7|1036.6|1035.4|67
1760055600000|2025-10-10 00:20:00|1037|1035.8|1036.9|1035.7|1037|1035.8|1036.9|1035.7|10
1760055900000|2025-10-10 00:25:00|1037|1035.8|1036.9|1035.7|1037|1035.8|1036.9|1035.7|26
1760056200000|2025-10-10 00:30:00|1037.1|1035.9|1038.6|1037.4|1038.6|1037.4|1037.1|1035.9|79
1760056500000|2025-10-10 00:35:00|1038.5|1037.3|1038.9|1037.7|1039|1037.8|1038.5|1037.3|88
1760056800000|2025-10-10 00:40:00|1039|1037.8|1038.4|1037.2|1039|1037.8|1038.1|1036.9|204
1760057100000|2025-10-10 00:45:00|1038.3|1037.1|1038.1|1036.9|1038.4|1037.2|1038|1036.8|105
1760057400000|2025-10-10 00:50:00|1037.9|1036.7|1037.9|1036.7|1038.1|1036.9|1037.9|1036.7|155
1760057700000|2025-10-10 00:55:00|1038|1036.8|1037.9|1036.7|1038.1|1036.9|1037.9|1036.7|24
1760058000000|2025-10-10 01:00:00|1038|1036.8|1038.1|1036.9|1038.4|1037.2|1037.9|1036.7|103
1760058300000|2025-10-10 01:05:00|1038.2|1037|1038.1|1036.9|1038.4|1037.2|1038.1|1036.9|38
1760058600000|2025-10-10 01:10:00|1038|1036.8|1037.9|1036.7|1038.1|1036.9|1037.6|1036.4|42
1760058900000|2025-10-10 01:15:00|1038.1|1036.9|1038.1|1036.9|1038.3|1037.1|1038.1|1036.9|35
1760059200000|2025-10-10 01:20:00|1037.9|1036.7|1037.9|1036.7|1038.1|1036.9|1037.9|1036.7|11
1760059500000|2025-10-10 01:25:00|1037.8|1036.6|1038.1|1036.9|1038.1|1036.9|1037.8|1036.6|14
1760059800000|2025-10-10 01:30:00|1037.9|1036.7|1037.9|1036.7|1037.9|1036.7|1037.4|1036.2|166
1760060100000|2025-10-10 01:35:00|1037.8|1036.6|1037.5|1036.3|1037.8|1036.6|1037.4|1036.2|42
1760060400000|2025-10-10 01:40:00|1037.6|1036.4|1037.1|1035.9|1037.6|1036.4|1037.1|1035.9|38
1760060700000|2025-10-10 01:45:00|1037.3|1036.1|1037.1|1035.9|1037.4|1036.2|1037.1|1035.9|29
1760061000000|2025-10-10 01:50:00|1037.4|1036.2|1037.9|1036.7|1037.9|1036.7|1037.4|1036.2|7
1760061300000|2025-10-10 01:55:00|1037.8|1036.6|1037.6|1036.4|1037.9|1036.7|1037.6|1036.4|59
1760061600000|2025-10-10 02:00:00|1037.5|1036.3|1037.6|1036.4|1037.6|1036.4|1037.4|1036.2|10
1760061900000|2025-10-10 02:05:00|1037.5|1036.3|1037.1|1035.9|1037.5|1036.3|1036.9|1035.7|225
1760062200000|2025-10-10 02:10:00|1037.2|1036|1037.1|1035.9|1037.4|1036.2|1037.1|1035.9|19
1760062500000|2025-10-10 02:15:00|1037.2|1036|1037.1|1035.9|1037.2|1036|1037.1|1035.9|7
1760062800000|2025-10-10 02:20:00|||||||||6
1760063100000|2025-10-10 02:25:00|1037.2|1036|1037.4|1036.2|1037.4|1036.2|1037.2|1036|5
1760063400000|2025-10-10 02:30:00|1037.3|1036.1|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|143
1760063700000|2025-10-10 02:35:00|1037.5|1036.3|1037.4|1036.2|1037.5|1036.3|1037.3|1036.1|8
1760064000000|2025-10-10 02:40:00|1037.5|1036.3|1037.8|1036.6|1037.9|1036.7|1037.5|1036.3|65
1760064300000|2025-10-10 02:45:00|1037.7|1036.5|1037.7|1036.5|1037.8|1036.6|1037.6|1036.4|7
1760064600000|2025-10-10 02:50:00|1037.6|1036.4|1037.3|1036.1|1037.6|1036.4|1037.3|1036.1|4
1760064900000|2025-10-10 02:55:00|1037.1|1035.9|1037.2|1036|1037.2|1036|1037|1035.8|66
1760065200000|2025-10-10 03:00:00|1037.3|1036.1|1037.1|1035.9|1037.4|1036.2|1037.1|1035.9|44
1760065500000|2025-10-10 03:05:00|1037.2|1036|1037.1|1035.9|1037.2|1036|1037.1|1035.9|16
1760065800000|2025-10-10 03:10:00|1037.2|1036|1037|1035.8|1037.2|1036|1037|1035.8|26
1760066100000|2025-10-10 03:15:00|1037.1|1035.9|1036.9|1035.7|1037.2|1036|1036.9|1035.7|45
1760066400000|2025-10-10 03:20:00|1036.8|1035.6|1037|1035.8|1037|1035.8|1036.8|1035.6|23
1760066700000|2025-10-10 03:25:00|1037.1|1035.9|1036.8|1035.6|1037.1|1035.9|1036.8|1035.6|78
1760067000000|2025-10-10 03:30:00|1036.9|1035.7|1037.2|1036|1037.2|1036|1036.9|1035.7|6
1760067300000|2025-10-10 03:35:00|1037.3|1036.1|1037.4|1036.2|1037.4|1036.2|1037.3|1036.1|7
1760067600000|2025-10-10 03:40:00|1037.5|1036.3|1037.2|1036|1037.5|1036.3|1037.1|1035.9|4
1760067900000|2025-10-10 03:45:00|1037.3|1036.1|1037.5|1036.3|1037.6|1036.4|1037.2|1036|5
1760068200000|2025-10-10 03:50:00|1037.3|1036.1|1037.6|1036.4|1037.6|1036.4|1037.3|1036.1|13
1760068500000|2025-10-10 03:55:00|1037.5|1036.3|1037.7|1036.5|1037.7|1036.5|1037.5|1036.3|22
1760068800000|2025-10-10 04:00:00|1037.8|1036.6|1037.6|1036.4|1037.8|1036.6|1037.6|1036.4|8
1760069100000|2025-10-10 04:05:00|||||||||5
1760069400000|2025-10-10 04:10:00|||||||||16
1760069700000|2025-10-10 04:15:00|1037.5|1036.3|1037.4|1036.2|1037.6|1036.4|1037.3|1036.1|8
1760070000000|2025-10-10 04:20:00|1037.3|1036.1|1037.3|1036.1|1037.3|1036.1|1037.3|1036.1|10
1760070300000|2025-10-10 04:25:00|||||||||12
1760070600000|2025-10-10 04:30:00|1037.1|1035.9|1036.9|1035.7|1037.2|1036|1036.9|1035.7|40
1760070900000|2025-10-10 04:35:00|1036.8|1035.6|1036.6|1035.4|1036.8|1035.6|1036.6|1035.4|48
1760071200000|2025-10-10 04:40:00|1036.5|1035.3|1035.9|1034.7|1036.5|1035.3|1035.8|1034.6|146
1760071500000|2025-10-10 04:45:00|1035.8|1034.6|1035.6|1034.4|1035.9|1034.7|1035.4|1034.2|55
1760071800000|2025-10-10 04:50:00|1035.5|1034.3|1035.6|1034.4|1035.6|1034.4|1035.5|1034.3|22
1760072400000|2025-10-10 05:00:00|1035.5|1034.3|1035.6|1034.4|1035.8|1034.6|1035.5|1034.3|134
1760072700000|2025-10-10 05:05:00|1035.7|1034.5|1035.7|1034.5|1035.8|1034.6|1035.7|1034.5|37
1760073000000|2025-10-10 05:10:00|1035.6|1034.4|1036.1|1034.9|1036.1|1034.9|1035.6|1034.4|34
1760073300000|2025-10-10 05:15:00|1036.3|1035.1|1036.3|1035.1|1036.3|1035.1|1036.3|1035.1|22
1760073600000|2025-10-10 05:20:00|1036.6|1035.4|1036.5|1035.3|1036.6|1035.4|1036.4|1035.2|18
1760073900000|2025-10-10 05:25:00|1036.4|1035.2|1036.3|1035.1|1036.6|1035.4|1036.3|1035.1|12
1760074200000|2025-10-10 05:30:00|1036.1|1034.9|1035.2|1034|1036.1|1034.9|1035.1|1033.9|405
1760074500000|2025-10-10 05:35:00|1035.1|1033.9|1035.4|1034.2|1035.5|1034.3|1035.1|1033.9|104
1760074800000|2025-10-10 05:40:00|1035.5|1034.3|1035.6|1034.4|1035.7|1034.5|1035.5|1034.3|19
1760075100000|2025-10-10 05:45:00|1035.8|1034.6|1035.9|1034.7|1036.1|1034.9|1035.8|1034.6|2
1760075400000|2025-10-10 05:50:00|1035.7|1034.5|1035.1|1033.9|1035.7|1034.5|1035.1|1033.9|55
1760075700000|2025-10-10 05:55:00|1035.2|1034|1035.6|1034.4|1035.6|1034.4|1035.1|1033.9|171
1760076000000|2025-10-10 06:00:00|1035.7|1034.5|1035.4|1034.2|1035.8|1034.6|1035.4|1034.2|21
1760076300000|2025-10-10 06:05:00|1035.5|1034.3|1035.1|1033.9|1035.6|1034.4|1035.1|1033.9|77
1760076600000|2025-10-10 06:10:00|1035.2|1034|1035.6|1034.4|1035.6|1034.4|1035.2|1034|11
1760076900000|2025-10-10 06:15:00|1035.5|1034.3|1036.1|1034.9|1036.4|1035.2|1035.5|1034.3|320
1760077200000|2025-10-10 06:20:00|1036.4|1035.2|1037.2|1036|1037.5|1036.3|1036.4|1035.2|246
1760077500000|2025-10-10 06:25:00|1037.1|1035.9|1036.7|1035.5|1037.4|1036.2|1036.6|1035.4|79
1760077800000|2025-10-10 06:30:00|1036.6|1035.4|1035.9|1034.7|1036.9|1035.7|1035.6|1034.4|18
1760078100000|2025-10-10 06:35:00|1036|1034.8|1036.6|1035.4|1036.9|1035.7|1036|1034.8|76
1760078400000|2025-10-10 06:40:00|1036.4|1035.2|1036.1|1034.9|1036.4|1035.2|1035.9|1034.7|10
1760078700000|2025-10-10 06:45:00|1036.2|1035|1036|1034.8|1036.2|1035|1035.9|1034.7|4
1760079000000|2025-10-10 06:50:00|1036.1|1034.9|1036.1|1034.9|1036.2|1035|1035.9|1034.7|116
1760079300000|2025-10-10 06:55:00|1036|1034.8|1036.1|1034.9|1036.2|1035|1035.9|1034.7|6
1760079600000|2025-10-10 07:00:00|1036.2|1035|1036.1|1034.9|1036.4|1035.2|1036|1034.8|42
1760079900000|2025-10-10 07:05:00|1036.4|1035.2|1034.7|1033.5|1036.4|1035.2|1034.6|1033.4|486
1760080200000|2025-10-10 07:10:00|1034.9|1033.7|1034.1|1032.9|1034.9|1033.7|1034.1|1032.9|176
1760080500000|2025-10-10 07:15:00|1034|1032.8|1033.4|1032.2|1034.2|1033|1033.4|1032.2|698
1760080800000|2025-10-10 07:20:00|1033.5|1032.3|1033.9|1032.7|1033.9|1032.7|1033.5|1032.3|212
1760081100000|2025-10-10 07:25:00|1033.6|1032.4|1033.9|1032.7|1033.9|1032.7|1033.4|1032.2|106
1760081400000|2025-10-10 07:30:00|1033.6|1032.4|1033.8|1032.6|1033.9|1032.7|1033.6|1032.4|45
1760081700000|2025-10-10 07:35:00|1033.6|1032.4|1033.4|1032.2|1033.9|1032.7|1033.4|1032.2|306
1760082000000|2025-10-10 07:40:00|1033.2|1032|1032.8|1031.6|1033.2|1032|1032.7|1031.5|331
1760082300000|2025-10-10 07:45:00|1032.9|1031.7|1032.8|1031.6|1032.9|1031.7|1032.4|1031.2|207
1760082600000|2025-10-10 07:50:00|1032.7|1031.5|1031.9|1030.7|1032.9|1031.7|1031.9|1030.7|354
1760082900000|2025-10-10 07:55:00|1032|1030.8|1031.4|1030.2|1032.1|1030.9|1031.3|1030.1|337
1760083200000|2025-10-10 08:00:00|1031.6|1030.4|1031.8|1030.6|1031.9|1030.7|1031.6|1030.4|152
1760083500000|2025-10-10 08:05:00|1031.7|1030.5|1031.3|1030.1|1031.9|1030.7|1031.1|1029.9|132
1760083800000|2025-10-10 08:10:00|1031.4|1030.2|1031.3|1030.1|1031.6|1030.4|1031.1|1029.9|121
1760084100000|2025-10-10 08:15:00|1031.4|1030.2|1031.6|1030.4|1031.6|1030.4|1031.4|1030.2|38
1760084400000|2025-10-10 08:20:00|1031.8|1030.6|1031.7|1030.5|1031.9|1030.7|1031.6|1030.4|74
1760084700000|2025-10-10 08:25:00|1031.6|1030.4|1031.8|1030.6|1031.9|1030.7|1031.6|1030.4|80
1760085000000|2025-10-10 08:30:00|1031.9|1030.7|1031.6|1030.4|1031.9|1030.7|1031.6|1030.4|77
1760085300000|2025-10-10 08:35:00|1031.5|1030.3|1031.7|1030.5|1031.7|1030.5|1031.3|1030.1|48
1760085600000|2025-10-10 08:40:00|1031.5|1030.3|1031.5|1030.3|1031.7|1030.5|1031.4|1030.2|32
1760085900000|2025-10-10 08:45:00|1031.7|1030.5|1031.4|1030.2|1031.7|1030.5|1031.2|1030|49
1760086200000|2025-10-10 08:50:00|1031.5|1030.3|1031.4|1030.2|1031.7|1030.5|1031.4|1030.2|56
1760086500000|2025-10-10 08:55:00|1031.7|1030.5|1031.7|1030.5|1031.7|1030.5|1031.7|1030.5|35
1760086800000|2025-10-10 09:00:00|1031.4|1030.2|1030.9|1029.7|1031.4|1030.2|1030.9|1029.7|100
1760087100000|2025-10-10 09:05:00|1031.2|1030|1031.4|1030.2|1031.4|1030.2|1031.2|1030|123
1760087400000|2025-10-10 09:10:00|1031.2|1030|1031|1029.8|1031.2|1030|1030.9|1029.7|99
1760087700000|2025-10-10 09:15:00|1030.9|1029.7|1030.7|1029.5|1030.9|1029.7|1030.4|1029.2|426
1760088000000|2025-10-10 09:20:00|1030.5|1029.3|1029.9|1028.7|1030.5|1029.3|1029.9|1028.7|133
1760088300000|2025-10-10 09:25:00|1029.8|1028.6|1030.2|1029|1030.2|1029|1029.7|1028.5|208
1760088600000|2025-10-10 09:30:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.7|1028.5|30
1760088900000|2025-10-10 09:35:00|1030.2|1029|1029.9|1028.7|1030.2|1029|1029.7|1028.5|657
1760089200000|2025-10-10 09:40:00|1029.8|1028.6|1029.5|1028.3|1029.8|1028.6|1029.4|1028.2|549
1760089500000|2025-10-10 09:45:00|1029.4|1028.2|1029.5|1028.3|1029.7|1028.5|1029.4|1028.2|542
1760089800000|2025-10-10 09:50:00|1029.4|1028.2|1029.2|1028|1029.7|1028.5|1028.9|1027.7|201
1760090100000|2025-10-10 09:55:00|1028.9|1027.7|1028.9|1027.7|1029.2|1028|1028.9|1027.7|626
1760090400000|2025-10-10 10:00:00|1029.1|1027.9|1028.9|1027.7|1029.2|1028|1028.7|1027.5|274
1760090700000|2025-10-10 10:05:00|1029.2|1028|1028.9|1027.7|1029.2|1028|1028.6|1027.4|392
1760091000000|2025-10-10 10:10:00|1029.1|1027.9|1029.2|1028|1029.4|1028.2|1029.1|1027.9|204
1760091300000|2025-10-10 10:15:00|1029.1|1027.9|1029.4|1028.2|1029.4|1028.2|1029|1027.8|60
1760091600000|2025-10-10 10:20:00|1029.2|1028|1028.9|1027.7|1029.4|1028.2|1028.9|1027.7|91
1760091900000|2025-10-10 10:25:00|1028.7|1027.5|1028.8|1027.6|1028.9|1027.7|1028.7|1027.5|59
1760092200000|2025-10-10 10:30:00|1028.7|1027.5|1028.7|1027.5|1028.7|1027.5|1028.7|1027.5|51
1760092500000|2025-10-10 10:35:00|1028.9|1027.7|1028.9|1027.7|1028.9|1027.7|1028.9|1027.7|23
1760092800000|2025-10-10 10:40:00|1028.7|1027.5|1028.4|1027.2|1028.9|1027.7|1028.4|1027.2|128
1760093100000|2025-10-10 10:45:00|1028.6|1027.4|1028.7|1027.5|1028.9|1027.7|1028.4|1027.2|338
1760093400000|2025-10-10 10:50:00|1028.6|1027.4|1028.4|1027.2|1028.7|1027.5|1028.4|1027.2|116
1760093700000|2025-10-10 10:55:00|1028.6|1027.4|1028.4|1027.2|1028.9|1027.7|1028.4|1027.2|299
1760094000000|2025-10-10 11:00:00|1028.7|1027.5|1028.6|1027.4|1028.7|1027.5|1028.4|1027.2|153
1760094300000|2025-10-10 11:05:00|1028.4|1027.2|1028.9|1027.7|1028.9|1027.7|1028.4|1027.2|112
1760094600000|2025-10-10 11:10:00|1028.7|1027.5|1028.6|1027.4|1028.9|1027.7|1028.5|1027.3|127
1760094900000|2025-10-10 11:15:00|1028.5|1027.3|1028.5|1027.3|1028.7|1027.5|1028.5|1027.3|34
1760095200000|2025-10-10 11:20:00|1028.6|1027.4|1029.4|1028.2|1029.4|1028.2|1028.6|1027.4|309
1760095500000|2025-10-10 11:25:00|1029.2|1028|1029.2|1028|1029.7|1028.5|1028.9|1027.7|190
1760095800000|2025-10-10 11:30:00|1029.3|1028.1|1029|1027.8|1029.3|1028.1|1029|1027.8|57
1760096100000|2025-10-10 11:35:00|1028.9|1027.7|1028.8|1027.6|1029.2|1028|1028.8|1027.6|152
1760096400000|2025-10-10 11:40:00|1028.7|1027.5|1028.1|1026.9|1028.8|1027.6|1027.7|1026.5|412
1760096700000|2025-10-10 11:45:00|1028.2|1027|1027.7|1026.5|1028.2|1027|1027.5|1026.3|278
1760097000000|2025-10-10 11:50:00|1027.6|1026.4|1026.9|1025.7|1027.7|1026.5|1026.4|1025.2|1170
1760097300000|2025-10-10 11:55:00|1026.7|1025.5|1026.6|1025.4|1027.1|1025.9|1026.4|1025.2|338
1760097600000|2025-10-10 12:00:00|1026.5|1025.3|1026.5|1025.3|1026.6|1025.4|1026.4|1025.2|319
1760097900000|2025-10-10 12:05:00|1026.4|1025.2|1026.4|1025.2|1026.4|1025.2|1026.1|1024.9|680
1760098200000|2025-10-10 12:10:00|1026.2|1025|1027.1|1025.9|1027.1|1025.9|1026|1024.8|470
1760098500000|2025-10-10 12:15:00|1027|1025.8|1027.1|1025.9|1027.4|1026.2|1026.8|1025.6|228
1760098800000|2025-10-10 12:20:00|1027.4|1026.2|1027.6|1026.4|1027.9|1026.7|1027.1|1025.9|641
1760099100000|2025-10-10 12:25:00|1027.9|1026.7|1028.6|1027.4|1029.4|1028.2|1027.8|1026.6|933
1760099400000|2025-10-10 12:30:00|1028.4|1027.2|1028.9|1027.7|1029.2|1028|1028.4|1027.2|361
1760099700000|2025-10-10 12:35:00|1028.8|1027.6|1027.9|1026.7|1028.8|1027.6|1027.9|1026.7|204
1760100000000|2025-10-10 12:40:00|1028.1|1026.9|1027.7|1026.5|1028.1|1026.9|1027.7|1026.5|334
1760103000000|2025-10-10 13:30:00|1028.3|1027.1|1027.7|1026.5|1028.5|1027.3|1026.6|1025.4|3922
1760103300000|2025-10-10 13:35:00|1027.5|1026.3|1029|1027.8|1029|1027.8|1027.2|1026|1457
1760103600000|2025-10-10 13:40:00|1028.7|1027.5|1028.9|1027.7|1029|1027.8|1027.6|1026.4|1306
1760103900000|2025-10-10 13:45:00|1029|1027.8|1028.7|1027.5|1029.9|1028.7|1028.6|1027.4|1448
1760104200000|2025-10-10 13:50:00|1028.6|1027.4|1028|1026.8|1028.7|1027.5|1028|1026.8|989
1760104500000|2025-10-10 13:55:00|1027.9|1026.7|1027.1|1025.9|1028.2|1027|1027|1025.8|815
1760104800000|2025-10-10 14:00:00|1027|1025.8|1026|1024.8|1027|1025.8|1025.5|1024.3|1763
1760105100000|2025-10-10 14:05:00|1025.9|1024.7|1025.5|1024.3|1025.9|1024.7|1025|1023.8|1431
1760105400000|2025-10-10 14:10:00|1025.7|1024.5|1025.5|1024.3|1026|1024.8|1025|1023.8|1578
1760105700000|2025-10-10 14:15:00|1025.6|1024.4|1026.4|1025.2|1027.2|1026|1025.5|1024.3|2098
1760106000000|2025-10-10 14:20:00|1026.5|1025.3|1026.7|1025.5|1027.7|1026.5|1026.2|1025|900
1760106300000|2025-10-10 14:25:00|1026.9|1025.7|1027.2|1026|1027.9|1026.7|1026.7|1025.5|1239
1760106600000|2025-10-10 14:30:00|1027|1025.8|1027|1025.8|1027.2|1026|1026.2|1025|670
1760106900000|2025-10-10 14:35:00|1026.9|1025.7|1027|1025.8|1027.2|1026|1026.3|1025.1|726
1760107200000|2025-10-10 14:40:00|1026.9|1025.7|1026.9|1025.7|1027|1025.8|1026.5|1025.3|559
1760107500000|2025-10-10 14:45:00|1027.1|1025.9|1028|1026.8|1028.1|1026.9|1026.9|1025.7|673
1760107800000|2025-10-10 14:50:00|1027.9|1026.7|1029.8|1028.6|1030|1028.8|1027.9|1026.7|2162
1760108100000|2025-10-10 14:55:00|1029.9|1028.7|1023.1|1021.9|1030|1028.8|1022.9|1021.7|4047
1760108400000|2025-10-10 15:00:00|1022.9|1021.7|1020.4|1019.2|1023.4|1022.2|1019.4|1018.2|6400
1760108700000|2025-10-10 15:05:00|1020.3|1019.1|1019|1017.8|1020.3|1019.1|1017.7|1016.5|6504
1760109000000|2025-10-10 15:10:00|1018.9|1017.7|1018.5|1017.3|1019.4|1018.2|1018|1016.8|2198
1760109300000|2025-10-10 15:15:00|1018.4|1017.2|1019.7|1018.5|1020.4|1019.2|1018.4|1017.2|1896
1760109600000|2025-10-10 15:20:00|1019.4|1018.2|1017.7|1016.5|1019.7|1018.5|1017.5|1016.3|2124
1760109900000|2025-10-10 15:25:00|1017.5|1016.3|1017.3|1016.1|1018.1|1016.9|1017.2|1016|1590
1760110200000|2025-10-10 15:30:00|1017.4|1016.2|1017.7|1016.5|1017.7|1016.5|1017|1015.8|2224
1760110500000|2025-10-10 15:35:00|1017.6|1016.4|1019.2|1018|1019.5|1018.3|1017.5|1016.3|1537
1760110800000|2025-10-10 15:40:00|1019|1017.8|1019.7|1018.5|1019.8|1018.6|1018.7|1017.5|924
1760111100000|2025-10-10 15:45:00|1019.9|1018.7|1018.7|1017.5|1020.2|1019|1018.2|1017|1156
1760111400000|2025-10-10 15:50:00|1018.5|1017.3|1018.7|1017.5|1019.2|1018|1018.5|1017.3|1135
1760111700000|2025-10-10 15:55:00|1018.6|1017.4|1018.3|1017.1|1018.9|1017.7|1018|1016.8|888
1760112000000|2025-10-10 16:00:00|1018.4|1017.2|1017.9|1016.7|1019|1017.8|1017.7|1016.5|1852
1760112300000|2025-10-10 16:05:00|1018.2|1017|1019.2|1018|1019.3|1018.1|1018|1016.8|793
1760112600000|2025-10-10 16:10:00|1018.9|1017.7|1020.9|1019.7|1021.2|1020|1018.4|1017.2|1203
1760112900000|2025-10-10 16:15:00|1020.7|1019.5|1020.7|1019.5|1021.3|1020.1|1020.2|1019|1141
1760113200000|2025-10-10 16:20:00|1020.9|1019.7|1019.9|1018.7|1020.9|1019.7|1019.9|1018.7|721
1760113500000|2025-10-10 16:25:00|1020.2|1019|1019.9|1018.7|1020.8|1019.6|1019.9|1018.7|634
1760113800000|2025-10-10 16:30:00|1020.2|1019|1021.7|1020.5|1022.6|1021.4|1019.9|1018.7|2599
1760114100000|2025-10-10 16:35:00|1021.8|1020.6|1020.5|1019.3|1021.8|1020.6|1020.2|1019|909
1760114400000|2025-10-10 16:40:00|1020.4|1019.2|1020.6|1019.4|1020.7|1019.5|1020.2|1019|852
1760114700000|2025-10-10 16:45:00|1020.5|1019.3|1020.7|1019.5|1020.7|1019.5|1019.9|1018.7|558
1760115000000|2025-10-10 16:50:00|1020.6|1019.4|1020|1018.8|1020.7|1019.5|1019.7|1018.5|779
1760115300000|2025-10-10 16:55:00|1019.8|1018.6|1020.2|1019|1020.2|1019|1019.4|1018.2|669
1760115600000|2025-10-10 17:00:00|1019.9|1018.7|1021.2|1020|1021.7|1020.5|1019.7|1018.5|492
1760115900000|2025-10-10 17:05:00|1021.1|1019.9|1020.9|1019.7|1021.2|1020|1020.6|1019.4|477
1760116200000|2025-10-10 17:10:00|1020.8|1019.6|1020.4|1019.2|1020.9|1019.7|1019.9|1018.7|1391
1760116500000|2025-10-10 17:15:00|1020.7|1019.5|1019.4|1018.2|1020.7|1019.5|1019.2|1018|1044
1760116800000|2025-10-10 17:20:00|1019.3|1018.1|1020.4|1019.2|1020.4|1019.2|1019.2|1018|1592
1760117100000|2025-10-10 17:25:00|1020.8|1019.6|1020.9|1019.7|1021.4|1020.2|1020.6|1019.4|696
1760117400000|2025-10-10 17:30:00|1020.8|1019.6|1019.9|1018.7|1020.8|1019.6|1019.5|1018.3|4723
1760117700000|2025-10-10 17:35:00|1019.6|1018.4|1020.1|1018.9|1020.6|1019.4|1019.6|1018.4|470
1760118000000|2025-10-10 17:40:00|1020.2|1019|1019.6|1018.4|1020.2|1019|1019.5|1018.3|652
1760118300000|2025-10-10 17:45:00|1019.5|1018.3|1019.9|1018.7|1020|1018.8|1019.4|1018.2|565
1760118600000|2025-10-10 17:50:00|1019.7|1018.5|1019.9|1018.7|1020.7|1019.5|1019.6|1018.4|946
1760118900000|2025-10-10 17:55:00|1019.8|1018.6|1019.8|1018.6|1020.1|1018.9|1019.6|1018.4|1340
1760119200000|2025-10-10 18:00:00|1019.9|1018.7|1019.4|1018.2|1019.9|1018.7|1019.4|1018.2|3187
1760119500000|2025-10-10 18:05:00|1019.6|1018.4|1019.9|1018.7|1019.9|1018.7|1019.3|1018.1|1521
1760119800000|2025-10-10 18:10:00|1019.8|1018.6|1021.9|1020.7|1022.2|1021|1019.7|1018.5|6637
1760120100000|2025-10-10 18:15:00|1022.1|1020.9|1021.9|1020.7|1022.4|1021.2|1021.1|1019.9|4003
1760313600000|2025-10-13 00:00:00|1020.8|1019.6|1023.4|1022.2|1023.4|1022.2|1019.2|1018|2297
1760313900000|2025-10-13 00:05:00|1023.7|1022.5|1024.5|1023.3|1025|1023.8|1023.2|1022|1077
1760314200000|2025-10-13 00:10:00|1024.7|1023.5|1024.2|1023|1024.7|1023.5|1023|1021.8|396
1760314500000|2025-10-13 00:15:00|1024|1022.8|1024.9|1023.7|1025.2|1024|1024|1022.8|865
1760314800000|2025-10-13 00:20:00|1024.8|1023.6|1024.7|1023.5|1025.2|1024|1024.7|1023.5|144
1760315100000|2025-10-13 00:25:00|1024.2|1023|1024.2|1023|1025.3|1024.1|1023.9|1022.7|678
1760315400000|2025-10-13 00:30:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.7|1022.5|108
1760315700000|2025-10-13 00:35:00|1023.8|1022.6|1023.3|1022.1|1023.9|1022.7|1023.3|1022.1|130
1760316000000|2025-10-13 00:40:00|1023.2|1022|1025|1023.8|1025|1023.8|1023.2|1022|399
1760316300000|2025-10-13 00:45:00|1024.9|1023.7|1025.9|1024.7|1025.9|1024.7|1024.9|1023.7|372
1760316600000|2025-10-13 00:50:00|1025.8|1024.6|1025.7|1024.5|1026.2|1025|1025.7|1024.5|273
1760316900000|2025-10-13 00:55:00|1025.9|1024.7|1025.3|1024.1|1026.1|1024.9|1024.9|1023.7|277
1760317200000|2025-10-13 01:00:00|1025.2|1024|1026.4|1025.2|1026.4|1025.2|1025.2|1024|505
1760317500000|2025-10-13 01:05:00|1026.8|1025.6|1025.7|1024.5|1026.8|1025.6|1025.6|1024.4|110
1760317800000|2025-10-13 01:10:00|1025.4|1024.2|1025.2|1024|1025.4|1024.2|1025.1|1023.9|44
1760318100000|2025-10-13 01:15:00|1025.3|1024.1|1025.3|1024.1|1025.4|1024.2|1024.7|1023.5|848
1760318400000|2025-10-13 01:20:00|1025.1|1023.9|1025|1023.8|1025.1|1023.9|1024.6|1023.4|570
1760318700000|2025-10-13 01:25:00|1024.9|1023.7|1025.2|1024|1025.3|1024.1|1024.7|1023.5|63
1760319000000|2025-10-13 01:30:00|1025.3|1024.1|1026.2|1025|1026.2|1025|1025.2|1024|139
1760319300000|2025-10-13 01:35:00|1026.1|1024.9|1025.8|1024.6|1026.2|1025|1025.6|1024.4|85
1760319600000|2025-10-13 01:40:00|1025.9|1024.7|1026.6|1025.4|1026.6|1025.4|1025.8|1024.6|203
1760319900000|2025-10-13 01:45:00|1026.7|1025.5|1026.4|1025.2|1026.9|1025.7|1026.2|1025|204
1760320200000|2025-10-13 01:50:00|1026.3|1025.1|1025.9|1024.7|1026.3|1025.1|1025.4|1024.2|403
1760320500000|2025-10-13 01:55:00|1025.8|1024.6|1025.6|1024.4|1025.9|1024.7|1025.5|1024.3|41
1760320800000|2025-10-13 02:00:00|1025.8|1024.6|1025.6|1024.4|1026|1024.8|1025.6|1024.4|32
1760321100000|2025-10-13 02:05:00|1025.8|1024.6|1025.6|1024.4|1025.8|1024.6|1025.6|1024.4|32
1760321400000|2025-10-13 02:10:00|1025.5|1024.3|1025.9|1024.7|1025.9|1024.7|1025.5|1024.3|17
1760321700000|2025-10-13 02:15:00|1025.7|1024.5|1025.8|1024.6|1025.9|1024.7|1025.7|1024.5|27
1760322000000|2025-10-13 02:20:00|1025.6|1024.4|1025.6|1024.4|1025.7|1024.5|1025.6|1024.4|21
1760322300000|2025-10-13 02:25:00|1025.4|1024.2|1025.6|1024.4|1025.6|1024.4|1025.3|1024.1|106
1760322600000|2025-10-13 02:30:00|1025.5|1024.3|1025.8|1024.6|1025.9|1024.7|1025.4|1024.2|13
1760322900000|2025-10-13 02:35:00|1025.7|1024.5|1025.1|1023.9|1025.8|1024.6|1025.1|1023.9|31
1760323200000|2025-10-13 02:40:00|1024.9|1023.7|1024.6|1023.4|1024.9|1023.7|1024.6|1023.4|52
1760323500000|2025-10-13 02:45:00|1024.8|1023.6|1024.9|1023.7|1024.9|1023.7|1024.4|1023.2|164
1760323800000|2025-10-13 02:50:00|1024.8|1023.6|1024.9|1023.7|1024.9|1023.7|1024.7|1023.5|23
1760324100000|2025-10-13 02:55:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1025|1023.8|25
1760324400000|2025-10-13 03:00:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1024.6|1023.4|23
1760324700000|2025-10-13 03:05:00|1025|1023.8|1025.1|1023.9|1025.1|1023.9|1025|1023.8|11
1760325000000|2025-10-13 03:10:00|1024.9|1023.7|1024.9|1023.7|1025|1023.8|1024.9|1023.7|12
1760325300000|2025-10-13 03:15:00|1024.8|1023.6|1024.9|1023.7|1024.9|1023.7|1024.8|1023.6|2
1760325600000|2025-10-13 03:20:00|1025|1023.8|1025.4|1024.2|1025.4|1024.2|1025|1023.8|42
1760325900000|2025-10-13 03:25:00|1025.3|1024.1|1025.1|1023.9|1025.4|1024.2|1025.1|1023.9|2
1760326200000|2025-10-13 03:30:00|||||||||5
1760326500000|2025-10-13 03:35:00|1024.9|1023.7|1024.9|1023.7|1025.1|1023.9|1024.9|1023.7|34
1760326800000|2025-10-13 03:40:00|||||||||2
1760327100000|2025-10-13 03:45:00|1024.6|1023.4|1024.6|1023.4|1024.6|1023.4|1024.6|1023.4|22
1760327400000|2025-10-13 03:50:00|1024.5|1023.3|1024.6|1023.4|1024.6|1023.4|1024.4|1023.2|29
1760327700000|2025-10-13 03:55:00|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|1024.7|1023.5|7
1760328300000|2025-10-13 04:05:00|1024.4|1023.2|1024.2|1023|1024.4|1023.2|1024.2|1023|70
1760328600000|2025-10-13 04:10:00|1024|1022.8|1024.2|1023|1024.2|1023|1023.9|1022.7|10
1760328900000|2025-10-13 04:15:00|||||||||7
1760329200000|2025-10-13 04:20:00|1024|1022.8|1024.2|1023|1024.2|1023|1024|1022.8|5
1760329500000|2025-10-13 04:25:00|1024.4|1023.2|1024.7|1023.5|1024.7|1023.5|1024.3|1023.1|47
1760329800000|2025-10-13 04:30:00|1024.5|1023.3|1024.5|1023.3|1024.5|1023.3|1024.4|1023.2|23
1760330100000|2025-10-13 04:35:00|1024.4|1023.2|1024.4|1023.2|1024.5|1023.3|1024.4|1023.2|3
1760330400000|2025-10-13 04:40:00|1024.5|1023.3|1024.4|1023.2|1024.7|1023.5|1024.4|1023.2|8
1760330700000|2025-10-13 04:45:00|||||||||2
1760331000000|2025-10-13 04:50:00|1024.3|1023.1|1024.3|1023.1|1024.4|1023.2|1024.3|1023.1|16
1760331300000|2025-10-13 04:55:00|1024.4|1023.2|1024.2|1023|1024.4|1023.2|1024.2|1023|21
1760331600000|2025-10-13 05:00:00|1023.9|1022.7|1024|1022.8|1024|1022.8|1023.9|1022.7|69
1760331900000|2025-10-13 05:05:00|1023.9|1022.7|1024.2|1023|1024.2|1023|1023.9|1022.7|29
1760332200000|2025-10-13 05:10:00|1024|1022.8|1024.2|1023|1024.2|1023|1023.9|1022.7|29
1760332500000|2025-10-13 05:15:00|1024.3|1023.1|1024.4|1023.2|1024.4|1023.2|1024.3|1023.1|17
1760332800000|2025-10-13 05:20:00|1024.5|1023.3|1024.4|1023.2|1024.5|1023.3|1024.4|1023.2|19
1760333100000|2025-10-13 05:25:00|1024.2|1023|1024.4|1023.2|1024.4|1023.2|1024.2|1023|80
1760333400000|2025-10-13 05:30:00|1024.2|1023|1024.7|1023.5|1024.7|1023.5|1024.2|1023|16
1760333700000|2025-10-13 05:35:00|1024.5|1023.3|1024.4|1023.2|1024.5|1023.3|1024.4|1023.2|13
1760334000000|2025-10-13 05:40:00|1024.6|1023.4|1024.6|1023.4|1024.8|1023.6|1024.4|1023.2|47
1760334300000|2025-10-13 05:45:00|1024.4|1023.2|1024.4|1023.2|1024.7|1023.5|1024.4|1023.2|11
1760334600000|2025-10-13 05:50:00|1024.6|1023.4|1024.4|1023.2|1024.6|1023.4|1024.4|1023.2|38
1760334900000|2025-10-13 05:55:00|1024.2|1023|1024.2|1023|1024.2|1023|1023.7|1022.5|114
1760335200000|2025-10-13 06:00:00|1024.1|1022.9|1023.7|1022.5|1024.1|1022.9|1023.7|1022.5|48
1760335500000|2025-10-13 06:05:00|1023.8|1022.6|1024.3|1023.1|1024.4|1023.2|1023.7|1022.5|59
1760335800000|2025-10-13 06:10:00|1024.4|1023.2|1024.3|1023.1|1024.4|1023.2|1024.2|1023|12
1760336100000|2025-10-13 06:15:00|1024.4|1023.2|1024.8|1023.6|1024.8|1023.6|1024.3|1023.1|33
1760336400000|2025-10-13 06:20:00|1024.9|1023.7|1024.4|1023.2|1024.9|1023.7|1024.2|1023|57
1760336700000|2025-10-13 06:25:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.3|1023.1|51
1760337000000|2025-10-13 06:30:00|1024.6|1023.4|1024.7|1023.5|1024.9|1023.7|1024.4|1023.2|54
1760337300000|2025-10-13 06:35:00|1024.8|1023.6|1024.2|1023|1024.8|1023.6|1024.1|1022.9|114
1760337600000|2025-10-13 06:40:00|1024.4|1023.2|1024.8|1023.6|1024.9|1023.7|1024.4|1023.2|29
1760337900000|2025-10-13 06:45:00|1024.7|1023.5|1025.2|1024|1025.2|1024|1024.7|1023.5|25
1760338200000|2025-10-13 06:50:00|1025.3|1024.1|1025.4|1024.2|1025.7|1024.5|1025.2|1024|75
1760338500000|2025-10-13 06:55:00|1025.7|1024.5|1025.1|1023.9|1025.7|1024.5|1024.9|1023.7|145
1760338800000|2025-10-13 07:00:00|1024.9|1023.7|1024.2|1023|1024.9|1023.7|1023.8|1022.6|61
1760339100000|2025-10-13 07:05:00|1024.3|1023.1|1024.8|1023.6|1024.8|1023.6|1024.3|1023.1|18
1760339400000|2025-10-13 07:10:00|1024.7|1023.5|1024.9|1023.7|1024.9|1023.7|1024.7|1023.5|14
1760339700000|2025-10-13 07:15:00|1025.1|1023.9|1025.2|1024|1025.4|1024.2|1024.9|1023.7|114
1760340000000|2025-10-13 07:20:00|1025.1|1023.9|1025.1|1023.9|1025.2|1024|1025.1|1023.9|10
1760340300000|2025-10-13 07:25:00|1025.2|1024|1025.2|1024|1025.2|1024|1025|1023.8|33
1760340600000|2025-10-13 07:30:00|1025|1023.8|1024.4|1023.2|1025|1023.8|1024.4|1023.2|21
1760340900000|2025-10-13 07:35:00|1024.5|1023.3|1024.7|1023.5|1024.7|1023.5|1024.3|1023.1|82
1760341200000|2025-10-13 07:40:00|1024.6|1023.4|1024.9|1023.7|1025.1|1023.9|1024.6|1023.4|27
1760341500000|2025-10-13 07:45:00|1025.1|1023.9|1024.7|1023.5|1025.2|1024|1024.7|1023.5|15
1760341800000|2025-10-13 07:50:00|1024.8|1023.6|1025.2|1024|1025.2|1024|1024.7|1023.5|24
1760342100000|2025-10-13 07:55:00|1025.1|1023.9|1025.4|1024.2|1025.6|1024.4|1025|1023.8|15
1760342400000|2025-10-13 08:00:00|1025.2|1024|1025.7|1024.5|1025.7|1024.5|1025.2|1024|68
1760342700000|2025-10-13 08:05:00|1025.5|1024.3|1025.4|1024.2|1025.7|1024.5|1025.2|1024|47
1760343000000|2025-10-13 08:10:00|1025.5|1024.3|1025.9|1024.7|1025.9|1024.7|1025.5|1024.3|51
1760343300000|2025-10-13 08:15:00|1025.7|1024.5|1025.4|1024.2|1025.7|1024.5|1025.1|1023.9|48
1760343600000|2025-10-13 08:20:00|1025.3|1024.1|1024.7|1023.5|1025.4|1024.2|1024.6|1023.4|15
1760343900000|2025-10-13 08:25:00|1024.6|1023.4|1024.3|1023.1|1024.7|1023.5|1024.2|1023|112
1760344200000|2025-10-13 08:30:00|1024.2|1023|1023.9|1022.7|1024.3|1023.1|1023.7|1022.5|107
1760344500000|2025-10-13 08:35:00|1024|1022.8|1023.9|1022.7|1024.2|1023|1023.7|1022.5|76
1760344800000|2025-10-13 08:40:00|1023.8|1022.6|1023.7|1022.5|1024.2|1023|1023.7|1022.5|69
1760345100000|2025-10-13 08:45:00|1023.8|1022.6|1024.2|1023|1024.8|1023.6|1023.8|1022.6|288
1760345400000|2025-10-13 08:50:00|1024.1|1022.9|1024.2|1023|1024.4|1023.2|1023.7|1022.5|82
1760345700000|2025-10-13 08:55:00|1024.3|1023.1|1024.9|1023.7|1024.9|1023.7|1024.3|1023.1|19
1760346000000|2025-10-13 09:00:00|1024.7|1023.5|1024.7|1023.5|1025|1023.8|1024.2|1023|52
1760346300000|2025-10-13 09:05:00|1024.6|1023.4|1024.7|1023.5|1024.7|1023.5|1024.4|1023.2|5
1760346600000|2025-10-13 09:10:00|1024.6|1023.4|1024.4|1023.2|1024.9|1023.7|1024.3|1023.1|31
1760346900000|2025-10-13 09:15:00|1024.5|1023.3|1024.5|1023.3|1024.8|1023.6|1024.4|1023.2|29
1760347200000|2025-10-13 09:20:00|1024.4|1023.2|1024.1|1022.9|1024.5|1023.3|1024.1|1022.9|40
1760347500000|2025-10-13 09:25:00|1024.2|1023|1024|1022.8|1024.3|1023.1|1023.9|1022.7|26
1760347800000|2025-10-13 09:30:00|1024.4|1023.2|1024.2|1023|1024.5|1023.3|1024|1022.8|68
1760348100000|2025-10-13 09:35:00|1024.1|1022.9|1024.2|1023|1024.3|1023.1|1024|1022.8|26
1760348400000|2025-10-13 09:40:00|1024|1022.8|1024.7|1023.5|1025.1|1023.9|1024|1022.8|107
1760348700000|2025-10-13 09:45:00|1024.8|1023.6|1024.9|1023.7|1025.1|1023.9|1024.7|1023.5|107
1760349000000|2025-10-13 09:50:00|1024.8|1023.6|1024.6|1023.4|1024.9|1023.7|1024.6|1023.4|6
1760349300000|2025-10-13 09:55:00|1024.7|1023.5|1024.9|1023.7|1025|1023.8|1024.5|1023.3|23
1760349600000|2025-10-13 10:00:00|1025|1023.8|1025|1023.8|1025.2|1024|1024.8|1023.6|55
1760349900000|2025-10-13 10:05:00|1025.1|1023.9|1025.1|1023.9|1025.1|1023.9|1024.9|1023.7|9
1760350200000|2025-10-13 10:10:00|1025|1023.8|1025.2|1024|1025.4|1024.2|1024.7|1023.5|24
1760350500000|2025-10-13 10:15:00|1025.3|1024.1|1024.5|1023.3|1025.3|1024.1|1024.5|1023.3|17
1760350800000|2025-10-13 10:20:00|1024.2|1023|1024.1|1022.9|1024.3|1023.1|1024|1022.8|15
1760351100000|2025-10-13 10:25:00|1024|1022.8|1023.8|1022.6|1024.3|1023.1|1023.7|1022.5|158
1760351400000|2025-10-13 10:30:00|1023.9|1022.7|1024.2|1023|1024.3|1023.1|1023.9|1022.7|15
1760351700000|2025-10-13 10:35:00|1024.1|1022.9|1024.1|1022.9|1024.2|1023|1024|1022.8|31
1760352000000|2025-10-13 10:40:00|1024.2|1023|1023.7|1022.5|1024.2|1023|1023.7|1022.5|69
1760352300000|2025-10-13 10:45:00|1023.8|1022.6|1024|1022.8|1024|1022.8|1023.7|1022.5|64
1760352600000|2025-10-13 10:50:00|1023.7|1022.5|1024|1022.8|1024|1022.8|1023.3|1022.1|61
1760352900000|2025-10-13 10:55:00|1024.5|1023.3|1024.7|1023.5|1024.9|1023.7|1024.5|1023.3|90
1760353200000|2025-10-13 11:00:00|1024.8|1023.6|1024.7|1023.5|1025.4|1024.2|1024.7|1023.5|132
1760353500000|2025-10-13 11:05:00|1024.3|1023.1|1024.2|1023|1024.9|1023.7|1024|1022.8|122
1760353800000|2025-10-13 11:10:00|1024|1022.8|1023.7|1022.5|1024.2|1023|1023.7|1022.5|48
1760354100000|2025-10-13 11:15:00|1023.8|1022.6|1024.2|1023|1024.2|1023|1023.8|1022.6|56
1760354400000|2025-10-13 11:20:00|1024.1|1022.9|1023.8|1022.6|1024.2|1023|1023.7|1022.5|54
1760354700000|2025-10-13 11:25:00|1023.9|1022.7|1023.3|1022.1|1024.1|1022.9|1023.1|1021.9|314
1760355000000|2025-10-13 11:30:00|1023.4|1022.2|1024.2|1023|1024.3|1023.1|1023.3|1022.1|81
1760355300000|2025-10-13 11:35:00|1024.1|1022.9|1024.2|1023|1024.2|1023|1023.8|1022.6|50
1760355600000|2025-10-13 11:40:00|1024.1|1022.9|1024|1022.8|1024.1|1022.9|1023.9|1022.7|41
1760355900000|2025-10-13 11:45:00|1023.9|1022.7|1024.4|1023.2|1024.9|1023.7|1023.9|1022.7|139
1760356200000|2025-10-13 11:50:00|1024.6|1023.4|1024.6|1023.4|1024.9|1023.7|1024.4|1023.2|512
1760356500000|2025-10-13 11:55:00|1024.5|1023.3|1024.2|1023|1024.9|1023.7|1024.2|1023|153
1760356800000|2025-10-13 12:00:00|1024.3|1023.1|1024.6|1023.4|1024.7|1023.5|1024.2|1023|128
1760357100000|2025-10-13 12:05:00|1024.5|1023.3|1024.2|1023|1024.8|1023.6|1024.2|1023|139
1760357400000|2025-10-13 12:10:00|1024.1|1022.9|1023.8|1022.6|1024.5|1023.3|1023.8|1022.6|329
1760357700000|2025-10-13 12:15:00|1023.9|1022.7|1023.7|1022.5|1024|1022.8|1023.5|1022.3|229
1760358000000|2025-10-13 12:20:00|1024|1022.8|1023.7|1022.5|1024|1022.8|1023.7|1022.5|154
1760358300000|2025-10-13 12:25:00|1023.9|1022.7|1024.1|1022.9|1024.7|1023.5|1023.7|1022.5|119
1760358600000|2025-10-13 12:30:00|1024|1022.8|1025|1023.8|1025|1023.8|1024|1022.8|196
1760358900000|2025-10-13 12:35:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1025|1023.8|188
1760359200000|2025-10-13 12:40:00|1025.5|1024.3|1025.2|1024|1025.5|1024.3|1024.7|1023.5|178
1760362200000|2025-10-13 13:30:00|1024.5|1023.3|1025.6|1024.4|1027.2|1026|1024|1022.8|5206
1760362500000|2025-10-13 13:35:00|1025.7|1024.5|1026.9|1025.7|1027.5|1026.3|1025|1023.8|2067
1760362800000|2025-10-13 13:40:00|1027|1025.8|1025.4|1024.2|1027.2|1026|1025.4|1024.2|1984
1760363100000|2025-10-13 13:45:00|1025.3|1024.1|1026.1|1024.9|1026.3|1025.1|1024.9|1023.7|2523
1760363400000|2025-10-13 13:50:00|1026|1024.8|1028.1|1026.9|1028.4|1027.2|1025.9|1024.7|2779
1760363700000|2025-10-13 13:55:00|1028.4|1027.2|1028.4|1027.2|1029.4|1028.2|1028.1|1026.9|1629
1760364000000|2025-10-13 14:00:00|1028.2|1027|1026.9|1025.7|1028.6|1027.4|1026.6|1025.4|1568
1760364300000|2025-10-13 14:05:00|1026.8|1025.6|1026.1|1024.9|1026.9|1025.7|1025.4|1024.2|1694
1760364600000|2025-10-13 14:10:00|1026|1024.8|1025.7|1024.5|1026.1|1024.9|1025.5|1024.3|540
1760364900000|2025-10-13 14:15:00|1025.6|1024.4|1024|1022.8|1026.2|1025|1023.9|1022.7|1589
1760365200000|2025-10-13 14:20:00|1023.9|1022.7|1023.1|1021.9|1023.9|1022.7|1022.6|1021.4|948
1760365500000|2025-10-13 14:25:00|1023.2|1022|1023.4|1022.2|1023.9|1022.7|1023.1|1021.9|626
1760365800000|2025-10-13 14:30:00|1023.3|1022.1|1025.9|1024.7|1025.9|1024.7|1023.3|1022.1|1166
1760366100000|2025-10-13 14:35:00|1026|1024.8|1025.4|1024.2|1026.2|1025|1024.9|1023.7|1229
1760366400000|2025-10-13 14:40:00|1025.2|1024|1025.9|1024.7|1026.2|1025|1024.9|1023.7|461
1760366700000|2025-10-13 14:45:00|1026|1024.8|1026.2|1025|1026.7|1025.5|1025.6|1024.4|646
1760367000000|2025-10-13 14:50:00|1026.3|1025.1|1025.7|1024.5|1026.6|1025.4|1025.3|1024.1|405
1760367300000|2025-10-13 14:55:00|1025.9|1024.7|1024.9|1023.7|1026.1|1024.9|1024.6|1023.4|925
1760367600000|2025-10-13 15:00:00|1025|1023.8|1023.9|1022.7|1025.4|1024.2|1023.9|1022.7|541
1760367900000|2025-10-13 15:05:00|1024.1|1022.9|1023.4|1022.2|1024.1|1022.9|1023.1|1021.9|636
1760368200000|2025-10-13 15:10:00|1023.5|1022.3|1023.4|1022.2|1023.9|1022.7|1023.3|1022.1|925
1760368500000|2025-10-13 15:15:00|1023.2|1022|1024.2|1023|1024.5|1023.3|1023.2|1022|655
1760368800000|2025-10-13 15:20:00|1024|1022.8|1022.9|1021.7|1024.1|1022.9|1022.9|1021.7|530
1760369100000|2025-10-13 15:25:00|1023|1021.8|1022.7|1021.5|1023.2|1022|1022.4|1021.2|693
1760369400000|2025-10-13 15:30:00|1022.6|1021.4|1023.7|1022.5|1024.4|1023.2|1022.6|1021.4|947
1760369700000|2025-10-13 15:35:00|1023.5|1022.3|1023.4|1022.2|1023.9|1022.7|1023.4|1022.2|425
1760370000000|2025-10-13 15:40:00|1023.7|1022.5|1023.8|1022.6|1024.2|1023|1023.5|1022.3|377
1760370300000|2025-10-13 15:45:00|1023.7|1022.5|1022.9|1021.7|1023.9|1022.7|1022.9|1021.7|746
1760370600000|2025-10-13 15:50:00|1022.8|1021.6|1022.4|1021.2|1023.2|1022|1022.4|1021.2|623
1760370900000|2025-10-13 15:55:00|1022.2|1021|1022.1|1020.9|1022.4|1021.2|1022.1|1020.9|604
1760371200000|2025-10-13 16:00:00|1021.9|1020.7|1021.7|1020.5|1021.9|1020.7|1021.4|1020.2|544
1760371500000|2025-10-13 16:05:00|1021.9|1020.7|1021.9|1020.7|1022.2|1021|1021.9|1020.7|587
1760371800000|2025-10-13 16:10:00|1021.8|1020.6|1022.9|1021.7|1023.2|1022|1021.7|1020.5|713
1760372100000|2025-10-13 16:15:00|1022.7|1021.5|1022.9|1021.7|1022.9|1021.7|1022.4|1021.2|527
1760372400000|2025-10-13 16:20:00|1022.7|1021.5|1023.4|1022.2|1023.7|1022.5|1022.3|1021.1|909
1760372700000|2025-10-13 16:25:00|1023.5|1022.3|1023.4|1022.2|1023.6|1022.4|1023.1|1021.9|294
1760373000000|2025-10-13 16:30:00|1023.5|1022.3|1022.9|1021.7|1023.7|1022.5|1022.9|1021.7|623
1760373300000|2025-10-13 16:35:00|1023.1|1021.9|1022.6|1021.4|1023.2|1022|1022.6|1021.4|895
1760373600000|2025-10-13 16:40:00|1022.4|1021.2|1022.9|1021.7|1023.1|1021.9|1022.4|1021.2|608
1760373900000|2025-10-13 16:45:00|1022.7|1021.5|1023.1|1021.9|1023.7|1022.5|1022.7|1021.5|444
1760374200000|2025-10-13 16:50:00|1022.9|1021.7|1023.4|1022.2|1023.6|1022.4|1022.7|1021.5|351
1760374500000|2025-10-13 16:55:00|1023.6|1022.4|1023.6|1022.4|1023.9|1022.7|1023.4|1022.2|426
1760374800000|2025-10-13 17:00:00|1023.8|1022.6|1024.1|1022.9|1024.4|1023.2|1023.6|1022.4|576
1760375100000|2025-10-13 17:05:00|1023.9|1022.7|1023.9|1022.7|1024.2|1023|1023.6|1022.4|555
1760375400000|2025-10-13 17:10:00|1023.8|1022.6|1023.9|1022.7|1023.9|1022.7|1023.7|1022.5|334
1760375700000|2025-10-13 17:15:00|1023.8|1022.6|1024.9|1023.7|1025.4|1024.2|1023.7|1022.5|766
1760376000000|2025-10-13 17:20:00|1025|1023.8|1025.3|1024.1|1025.4|1024.2|1024.5|1023.3|626
1760376300000|2025-10-13 17:25:00|1025.2|1024|1024.8|1023.6|1025.9|1024.7|1024.7|1023.5|2281
1760376600000|2025-10-13 17:30:00|1024.7|1023.5|1024.9|1023.7|1024.9|1023.7|1024.5|1023.3|1709
1760376900000|2025-10-13 17:35:00|1025.2|1024|1025.4|1024.2|1025.4|1024.2|1024.9|1023.7|630
1760377200000|2025-10-13 17:40:00|1025.5|1024.3|1025.1|1023.9|1025.9|1024.7|1024.9|1023.7|518
1760377500000|2025-10-13 17:45:00|1025|1023.8|1024.4|1023.2|1025|1023.8|1024.2|1023|377
1760377800000|2025-10-13 17:50:00|1024.5|1023.3|1023.9|1022.7|1024.7|1023.5|1023.9|1022.7|717
1760378100000|2025-10-13 17:55:00|1024.2|1023|1023.4|1022.2|1024.2|1023|1023.4|1022.2|807
1760378400000|2025-10-13 18:00:00|1023.7|1022.5|1023.9|1022.7|1024|1022.8|1023.2|1022|1305
1760378700000|2025-10-13 18:05:00|1023.8|1022.6|1023.4|1022.2|1024|1022.8|1023.2|1022|630
1760379000000|2025-10-13 18:10:00|1023.2|1022|1023.5|1022.3|1024.7|1023.5|1023.2|1022|4235
1760379300000|2025-10-13 18:15:00|1023.7|1022.5|1024.3|1023.1|1024.7|1023.5|1023.7|1022.5|3883
1760400000000|2025-10-14 00:00:00|1023.6|1022.4|1023.7|1022.5|1024|1022.8|1023|1021.8|370
1760400300000|2025-10-14 00:05:00|1024|1022.8|1025.1|1023.9|1025.7|1024.5|1023.7|1022.5|255
1760400600000|2025-10-14 00:10:00|1025.2|1024|1025.7|1024.5|1025.9|1024.7|1025|1023.8|63
1760400900000|2025-10-14 00:15:00|1025.8|1024.6|1025.5|1024.3|1026|1024.8|1025.5|1024.3|35
1760401200000|2025-10-14 00:20:00|1025.4|1024.2|1025.2|1024|1025.4|1024.2|1025.2|1024|7
1760401500000|2025-10-14 00:25:00|1025.1|1023.9|1025.4|1024.2|1025.4|1024.2|1025|1023.8|37
1760401800000|2025-10-14 00:30:00|1025.5|1024.3|1025.2|1024|1025.6|1024.4|1025.2|1024|40
1760402100000|2025-10-14 00:35:00|1025.4|1024.2|1025.2|1024|1025.4|1024.2|1025.2|1024|7
1760402400000|2025-10-14 00:40:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.4|1024.2|25
1760402700000|2025-10-14 00:45:00|1025.4|1024.2|1025.4|1024.2|1025.5|1024.3|1025.2|1024|42
1760403000000|2025-10-14 00:50:00|1025.2|1024|1025.2|1024|1025.4|1024.2|1025.2|1024|14
1760403300000|2025-10-14 00:55:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.4|1024.2|3
1760403600000|2025-10-14 01:00:00|1025.4|1024.2|1025.2|1024|1025.5|1024.3|1025.1|1023.9|25
1760403900000|2025-10-14 01:05:00|1025.1|1023.9|1025.5|1024.3|1025.7|1024.5|1025|1023.8|45
1760404200000|2025-10-14 01:10:00|1025.6|1024.4|1025.7|1024.5|1025.9|1024.7|1025.5|1024.3|28
1760404500000|2025-10-14 01:15:00|1025.9|1024.7|1025.9|1024.7|1026|1024.8|1025.7|1024.5|39
1760404800000|2025-10-14 01:20:00|1026|1024.8|1024.7|1023.5|1026|1024.8|1024.6|1023.4|48
1760405100000|2025-10-14 01:25:00|1025|1023.8|1025|1023.8|1025.2|1024|1024.9|1023.7|61
1760405400000|2025-10-14 01:30:00|1025.1|1023.9|1025.7|1024.5|1025.7|1024.5|1025.1|1023.9|42
1760405700000|2025-10-14 01:35:00|1025.8|1024.6|1025.6|1024.4|1026|1024.8|1025.5|1024.3|39
1760406000000|2025-10-14 01:40:00|1025.5|1024.3|1025|1023.8|1025.6|1024.4|1025|1023.8|48
1760406300000|2025-10-14 01:45:00|1024.9|1023.7|1022.7|1021.5|1024.9|1023.7|1022.7|1021.5|164
1760406600000|2025-10-14 01:50:00|1022.9|1021.7|1023.4|1022.2|1023.5|1022.3|1022.9|1021.7|110
1760406900000|2025-10-14 01:55:00|1023.5|1022.3|1023.8|1022.6|1023.9|1022.7|1023.3|1022.1|90
1760407200000|2025-10-14 02:00:00|1023.9|1022.7|1025|1023.8|1025.3|1024.1|1023.9|1022.7|318
1760407500000|2025-10-14 02:05:00|1024.9|1023.7|1024|1022.8|1024.9|1023.7|1023.5|1022.3|226
1760407800000|2025-10-14 02:10:00|1023.9|1022.7|1023|1021.8|1024|1022.8|1023|1021.8|93
1760408100000|2025-10-14 02:15:00|1023.1|1021.9|1022.5|1021.3|1023.3|1022.1|1022.5|1021.3|52
1760408400000|2025-10-14 02:20:00|1022.6|1021.4|1022.8|1021.6|1022.9|1021.7|1022.5|1021.3|12
1760408700000|2025-10-14 02:25:00|1023|1021.8|1022.6|1021.4|1023.1|1021.9|1022.6|1021.4|71
1760409000000|2025-10-14 02:30:00|1022.5|1021.3|1022|1020.8|1022.7|1021.5|1022|1020.8|98
1760409300000|2025-10-14 02:35:00|1022.1|1020.9|1023.5|1022.3|1023.5|1022.3|1022|1020.8|90
1760409600000|2025-10-14 02:40:00|1023.6|1022.4|1024.1|1022.9|1024.4|1023.2|1023.6|1022.4|48
1760409900000|2025-10-14 02:45:00|1024.2|1023|1024.7|1023.5|1025.4|1024.2|1024.2|1023|96
1760410200000|2025-10-14 02:50:00|1024.6|1023.4|1024.3|1023.1|1024.6|1023.4|1024|1022.8|127
1760410500000|2025-10-14 02:55:00|1024.4|1023.2|1024.1|1022.9|1024.7|1023.5|1024|1022.8|54
1760410800000|2025-10-14 03:00:00|1024|1022.8|1023.1|1021.9|1024|1022.8|1022.7|1021.5|303
1760411100000|2025-10-14 03:05:00|1023.2|1022|1023.5|1022.3|1023.9|1022.7|1023.1|1021.9|89
1760411400000|2025-10-14 03:10:00|1023.4|1022.2|1022.6|1021.4|1023.4|1022.2|1022.6|1021.4|54
1760411700000|2025-10-14 03:15:00|1022.4|1021.2|1022.6|1021.4|1022.7|1021.5|1022.3|1021.1|65
1760412000000|2025-10-14 03:20:00|1022.5|1021.3|1023|1021.8|1023|1021.8|1022.5|1021.3|43
1760412300000|2025-10-14 03:25:00|1022.9|1021.7|1023.1|1021.9|1023.2|1022|1022.7|1021.5|38
1760412600000|2025-10-14 03:30:00|1023.2|1022|1023.3|1022.1|1023.5|1022.3|1023.2|1022|48
1760412900000|2025-10-14 03:35:00|1023.2|1022|1023.5|1022.3|1023.9|1022.7|1023.2|1022|50
1760413200000|2025-10-14 03:40:00|1023.6|1022.4|1023.9|1022.7|1024.1|1022.9|1023.6|1022.4|53
1760413500000|2025-10-14 03:45:00|1024|1022.8|1024|1022.8|1024|1022.8|1023.8|1022.6|34
1760413800000|2025-10-14 03:50:00|1023.9|1022.7|1023.9|1022.7|1024|1022.8|1023.7|1022.5|45
1760414100000|2025-10-14 03:55:00|1024|1022.8|1023.9|1022.7|1024|1022.8|1023.8|1022.6|33
1760414400000|2025-10-14 04:00:00|1023.8|1022.6|1023.3|1022.1|1023.8|1022.6|1023.3|1022.1|51
1760414700000|2025-10-14 04:05:00|1023.4|1022.2|1023.5|1022.3|1023.8|1022.6|1023.4|1022.2|293
1760415000000|2025-10-14 04:10:00|1023.4|1022.2|1023.3|1022.1|1023.4|1022.2|1023.3|1022.1|34
1760415300000|2025-10-14 04:15:00|1023.2|1022|1020.9|1019.7|1023.2|1022|1020.9|1019.7|388
1760415600000|2025-10-14 04:20:00|1020.8|1019.6|1020.8|1019.6|1021.2|1020|1020.8|1019.6|187
1760415900000|2025-10-14 04:25:00|1021|1019.8|1020.5|1019.3|1021|1019.8|1020.5|1019.3|117
1760416200000|2025-10-14 04:30:00|1020.8|1019.6|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|36
1760416500000|2025-10-14 04:35:00|1020.9|1019.7|1021|1019.8|1021|1019.8|1020.9|1019.7|10
1760416800000|2025-10-14 04:40:00|1021.2|1020|1021.2|1020|1021.3|1020.1|1021.2|1020|11
1760417100000|2025-10-14 04:45:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.2|1020|2
1760417400000|2025-10-14 04:50:00|1021|1019.8|1021|1019.8|1021|1019.8|1021|1019.8|17
1760417700000|2025-10-14 04:55:00|1021.2|1020|1021.3|1020.1|1021.3|1020.1|1021|1019.8|17
1760418000000|2025-10-14 05:00:00|1021|1019.8|1021.2|1020|1021.3|1020.1|1021|1019.8|43
1760418300000|2025-10-14 05:05:00|1021.3|1020.1|1021.3|1020.1|1021.3|1020.1|1021.2|1020|15
1760418600000|2025-10-14 05:10:00|1021.2|1020|1020.8|1019.6|1021.3|1020.1|1020.5|1019.3|158
1760418900000|2025-10-14 05:15:00|1020.9|1019.7|1020.5|1019.3|1020.9|1019.7|1020.5|1019.3|74
1760419200000|2025-10-14 05:20:00|1020.7|1019.5|1020|1018.8|1020.7|1019.5|1020|1018.8|198
1760419500000|2025-10-14 05:25:00|1020.3|1019.1|1020.2|1019|1020.3|1019.1|1020.2|1019|94
1760419800000|2025-10-14 05:30:00|1020|1018.8|1019.8|1018.6|1020.3|1019.1|1019.4|1018.2|183
1760420100000|2025-10-14 05:35:00|1019.7|1018.5|1019.5|1018.3|1020|1018.8|1019.2|1018|175
1760420400000|2025-10-14 05:40:00|1019.6|1018.4|1019.9|1018.7|1020|1018.8|1019.5|1018.3|395
1760420700000|2025-10-14 05:45:00|1019.8|1018.6|1019.5|1018.3|1020.1|1018.9|1019.3|1018.1|105
1760421000000|2025-10-14 05:50:00|1019.8|1018.6|1020.6|1019.4|1020.6|1019.4|1019.8|1018.6|130
1760421300000|2025-10-14 05:55:00|1020.5|1019.3|1020.1|1018.9|1020.5|1019.3|1020|1018.8|82
1760421600000|2025-10-14 06:00:00|1020|1018.8|1020.8|1019.6|1020.9|1019.7|1019.8|1018.6|170
1760421900000|2025-10-14 06:05:00|1020.7|1019.5|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|37
1760422200000|2025-10-14 06:10:00|1020.9|1019.7|1021.3|1020.1|1021.5|1020.3|1020.9|1019.7|99
1760422500000|2025-10-14 06:15:00|1021.4|1020.2|1020.5|1019.3|1021.4|1020.2|1020.5|1019.3|30
1760422800000|2025-10-14 06:20:00|1020.6|1019.4|1020.4|1019.2|1020.8|1019.6|1020.1|1018.9|108
1760423100000|2025-10-14 06:25:00|1020.5|1019.3|1020.5|1019.3|1020.7|1019.5|1020.3|1019.1|61
1760423400000|2025-10-14 06:30:00|1020.7|1019.5|1020.8|1019.6|1021|1019.8|1020.6|1019.4|17
1760423700000|2025-10-14 06:35:00|1020.7|1019.5|1020.5|1019.3|1020.7|1019.5|1020.3|1019.1|23
1760424000000|2025-10-14 06:40:00|1020.4|1019.2|1020.5|1019.3|1020.8|1019.6|1020.4|1019.2|66
1760424300000|2025-10-14 06:45:00|1020.6|1019.4|1020.5|1019.3|1020.6|1019.4|1020.3|1019.1|10
1760424600000|2025-10-14 06:50:00|1020.6|1019.4|1020.8|1019.6|1020.8|1019.6|1020.5|1019.3|26
1760424900000|2025-10-14 06:55:00|1020.6|1019.4|1020.6|1019.4|1020.8|1019.6|1020.5|1019.3|18
1760425200000|2025-10-14 07:00:00|1020.8|1019.6|1020.3|1019.1|1021|1019.8|1020.3|1019.1|74
1760425500000|2025-10-14 07:05:00|1020.5|1019.3|1018.9|1017.7|1020.5|1019.3|1018.9|1017.7|526
1760425800000|2025-10-14 07:10:00|1019|1017.8|1019.4|1018.2|1019.6|1018.4|1019|1017.8|63
1760426100000|2025-10-14 07:15:00|1019.3|1018.1|1020|1018.8|1020.3|1019.1|1019.3|1018.1|54
1760426400000|2025-10-14 07:20:00|1019.8|1018.6|1019.5|1018.3|1020|1018.8|1019.5|1018.3|22
1760426700000|2025-10-14 07:25:00|||||||||29
1760427000000|2025-10-14 07:30:00|1019.3|1018.1|1019.8|1018.6|1019.8|1018.6|1019.3|1018.1|128
1760427300000|2025-10-14 07:35:00|1020|1018.8|1019.1|1017.9|1020|1018.8|1018.8|1017.6|233
1760427600000|2025-10-14 07:40:00|1019|1017.8|1019.3|1018.1|1019.5|1018.3|1019|1017.8|104
1760427900000|2025-10-14 07:45:00|1019.4|1018.2|1019.4|1018.2|1019.8|1018.6|1019.4|1018.2|55
1760428200000|2025-10-14 07:50:00|1019.5|1018.3|1019.8|1018.6|1020|1018.8|1019.5|1018.3|85
1760428500000|2025-10-14 07:55:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.5|1018.3|46
1760428800000|2025-10-14 08:00:00|1019.9|1018.7|1020|1018.8|1020.5|1019.3|1019.9|1018.7|97
1760429100000|2025-10-14 08:05:00|1020.1|1018.9|1019.6|1018.4|1020.3|1019.1|1019.6|1018.4|32
1760429400000|2025-10-14 08:10:00|1019.8|1018.6|1020.4|1019.2|1020.5|1019.3|1019.8|1018.6|51
1760429700000|2025-10-14 08:15:00|1020.3|1019.1|1020.5|1019.3|1020.5|1019.3|1020.3|1019.1|1
1760430000000|2025-10-14 08:20:00|1020.4|1019.2|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|20
1760430300000|2025-10-14 08:25:00|1020.5|1019.3|1020.8|1019.6|1021|1019.8|1020.5|1019.3|47
1760430600000|2025-10-14 08:30:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.4|1019.2|19
1760430900000|2025-10-14 08:35:00|1020.4|1019.2|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|80
1760431200000|2025-10-14 08:40:00|1020.4|1019.2|1020.8|1019.6|1020.8|1019.6|1020.2|1019|42
1760431500000|2025-10-14 08:45:00|1020.7|1019.5|1020.7|1019.5|1020.8|1019.6|1020.5|1019.3|22
1760431800000|2025-10-14 08:50:00|1020.5|1019.3|1020.4|1019.2|1020.5|1019.3|1020.4|1019.2|12
1760432100000|2025-10-14 08:55:00|1020.3|1019.1|1020|1018.8|1020.5|1019.3|1020|1018.8|454
1760432400000|2025-10-14 09:00:00|1019.8|1018.6|1020.3|1019.1|1020.4|1019.2|1019.8|1018.6|544
1760432700000|2025-10-14 09:05:00|1020.4|1019.2|1020|1018.8|1020.5|1019.3|1020|1018.8|469
1760433000000|2025-10-14 09:10:00|1019.9|1018.7|1020.3|1019.1|1020.3|1019.1|1019.9|1018.7|33
1760433300000|2025-10-14 09:15:00|1020.2|1019|1020|1018.8|1020.4|1019.2|1020|1018.8|474
1760433600000|2025-10-14 09:20:00|1020.3|1019.1|1020.3|1019.1|1020.3|1019.1|1020.2|1019|52
1760433900000|2025-10-14 09:25:00|1020.4|1019.2|1020.4|1019.2|1020.5|1019.3|1020.3|1019.1|58
1760434200000|2025-10-14 09:30:00|1020.3|1019.1|1020.7|1019.5|1020.8|1019.6|1020.3|1019.1|23
1760434500000|2025-10-14 09:35:00|1020.5|1019.3|1020.5|1019.3|1020.7|1019.5|1020.3|1019.1|24
1760434800000|2025-10-14 09:40:00|1020.7|1019.5|1020.5|1019.3|1020.8|1019.6|1020.5|1019.3|39
1760435100000|2025-10-14 09:45:00|1020.3|1019.1|1020.3|1019.1|1020.5|1019.3|1020.3|1019.1|5
1760435400000|2025-10-14 09:50:00|1020.2|1019|1020|1018.8|1020.3|1019.1|1019.8|1018.6|520
1760435700000|2025-10-14 09:55:00|1019.9|1018.7|1020|1018.8|1020|1018.8|1019.8|1018.6|3
1760436000000|2025-10-14 10:00:00|1019.8|1018.6|1019.8|1018.6|1019.8|1018.6|1019.5|1018.3|191
1760436300000|2025-10-14 10:05:00|1019.9|1018.7|1019.8|1018.6|1020.3|1019.1|1019.5|1018.3|91
1760436600000|2025-10-14 10:10:00|1019.5|1018.3|1019.8|1018.6|1019.8|1018.6|1019.5|1018.3|81
1760436900000|2025-10-14 10:15:00|1019.7|1018.5|1019.5|1018.3|1019.9|1018.7|1019.5|1018.3|117
1760437200000|2025-10-14 10:20:00|1019.6|1018.4|1019.8|1018.6|1019.8|1018.6|1019.6|1018.4|4
1760437500000|2025-10-14 10:25:00|1019.7|1018.5|1019.5|1018.3|1019.8|1018.6|1019.3|1018.1|201
1760437800000|2025-10-14 10:30:00|1019.3|1018.1|1019.3|1018.1|1019.4|1018.2|1019.1|1017.9|245
1760438100000|2025-10-14 10:35:00|1019|1017.8|1019.6|1018.4|1019.6|1018.4|1019|1017.8|275
1760438400000|2025-10-14 10:40:00|1019.5|1018.3|1019.3|1018.1|1019.5|1018.3|1019.3|1018.1|93
1760438700000|2025-10-14 10:45:00|1019.1|1017.9|1019.1|1017.9|1019.3|1018.1|1018.5|1017.3|358
1760439000000|2025-10-14 10:50:00|1019.3|1018.1|1019.3|1018.1|1019.4|1018.2|1019.3|1018.1|39
1760439300000|2025-10-14 10:55:00|1019.2|1018|1020|1018.8|1020|1018.8|1019.2|1018|49
1760439600000|2025-10-14 11:00:00|1019.8|1018.6|1020.1|1018.9|1020.1|1018.9|1019.8|1018.6|81
1760439900000|2025-10-14 11:05:00|1020|1018.8|1020|1018.8|1020.3|1019.1|1020|1018.8|26
1760440200000|2025-10-14 11:10:00|1019.8|1018.6|1020|1018.8|1020|1018.8|1019.8|1018.6|20
1760440500000|2025-10-14 11:15:00|1019.9|1018.7|1019.1|1017.9|1019.9|1018.7|1019.1|1017.9|40
1760440800000|2025-10-14 11:20:00|1019.3|1018.1|1019.3|1018.1|1019.8|1018.6|1019.3|1018.1|52
1760441100000|2025-10-14 11:25:00|1019.6|1018.4|1019.2|1018|1019.6|1018.4|1019.1|1017.9|74
1760441400000|2025-10-14 11:30:00|1019.1|1017.9|1019.3|1018.1|1019.6|1018.4|1019.1|1017.9|50
1760441700000|2025-10-14 11:35:00|1019.2|1018|1019.4|1018.2|1019.6|1018.4|1019.1|1017.9|54
1760442000000|2025-10-14 11:40:00|1019.5|1018.3|1020|1018.8|1020|1018.8|1019.4|1018.2|102
1760442300000|2025-10-14 11:45:00|1019.9|1018.7|1019.8|1018.6|1020|1018.8|1019.5|1018.3|42
1760442600000|2025-10-14 11:50:00|1019.7|1018.5|1020.2|1019|1020.4|1019.2|1019.7|1018.5|127
1760442900000|2025-10-14 11:55:00|1020.1|1018.9|1020.4|1019.2|1020.5|1019.3|1020.1|1018.9|102
1760443200000|2025-10-14 12:00:00|1020.6|1019.4|1019.8|1018.6|1020.6|1019.4|1019.6|1018.4|620
1760443500000|2025-10-14 12:05:00|1019.9|1018.7|1019.8|1018.6|1020.1|1018.9|1019.8|1018.6|148
1760443800000|2025-10-14 12:10:00|1020.1|1018.9|1019.3|1018.1|1020.3|1019.1|1019.3|1018.1|172
1760444100000|2025-10-14 12:15:00|1019.1|1017.9|1019.4|1018.2|1019.6|1018.4|1019|1017.8|165
1760444400000|2025-10-14 12:20:00|1019.5|1018.3|1019.3|1018.1|1019.5|1018.3|1019.1|1017.9|54
1760444700000|2025-10-14 12:25:00|1019.2|1018|1019.4|1018.2|1019.5|1018.3|1019|1017.8|301
1760445000000|2025-10-14 12:30:00|1019.3|1018.1|1019.6|1018.4|1020|1018.8|1019.3|1018.1|131
1760445300000|2025-10-14 12:35:00|1019.7|1018.5|1019.8|1018.6|1019.8|1018.6|1019.2|1018|163
1760445600000|2025-10-14 12:40:00|1019.7|1018.5|1019.5|1018.3|1020.3|1019.1|1019.5|1018.3|254
1760448600000|2025-10-14 13:30:00|1018.5|1017.3|1020.3|1019.1|1020.3|1019.1|1018.3|1017.1|3156
1760448900000|2025-10-14 13:35:00|1020.2|1019|1019.3|1018.1|1020.3|1019.1|1018.7|1017.5|1281
1760449200000|2025-10-14 13:40:00|1019.5|1018.3|1018.1|1016.9|1019.5|1018.3|1017.8|1016.6|1431
1760449500000|2025-10-14 13:45:00|1018|1016.8|1019.1|1017.9|1020.3|1019.1|1017.3|1016.1|2204
1760449800000|2025-10-14 13:50:00|1019.3|1018.1|1019.6|1018.4|1020.1|1018.9|1018.6|1017.4|787
1760450100000|2025-10-14 13:55:00|1019.8|1018.6|1020.6|1019.4|1020.8|1019.6|1019.7|1018.5|750
1760450400000|2025-10-14 14:00:00|1020.5|1019.3|1020.6|1019.4|1021.2|1020|1019.8|1018.6|718
1760450700000|2025-10-14 14:05:00|1020.5|1019.3|1018.1|1016.9|1020.6|1019.4|1018.1|1016.9|1037
1760451000000|2025-10-14 14:10:00|1018.3|1017.1|1018.9|1017.7|1019.4|1018.2|1018.3|1017.1|2157
1760451300000|2025-10-14 14:15:00|1019.1|1017.9|1019.6|1018.4|1019.9|1018.7|1018.6|1017.4|525
1760451600000|2025-10-14 14:20:00|1019.4|1018.2|1020.6|1019.4|1020.9|1019.7|1019.1|1017.9|825
1760451900000|2025-10-14 14:25:00|1020.7|1019.5|1021.1|1019.9|1021.2|1020|1020.4|1019.2|735
1760452200000|2025-10-14 14:30:00|1020.9|1019.7|1020.6|1019.4|1021.1|1019.9|1019.9|1018.7|700
1760452500000|2025-10-14 14:35:00|1020.9|1019.7|1020.4|1019.2|1021|1019.8|1019.7|1018.5|434
1760452800000|2025-10-14 14:40:00|1020.1|1018.9|1019.4|1018.2|1020.4|1019.2|1019.4|1018.2|516
1760453100000|2025-10-14 14:45:00|1019.2|1018|1018.9|1017.7|1019.6|1018.4|1018.6|1017.4|671
1760453400000|2025-10-14 14:50:00|1019|1017.8|1018.5|1017.3|1019.1|1017.9|1017.9|1016.7|708
1760453700000|2025-10-14 14:55:00|1018.6|1017.4|1018.9|1017.7|1019.1|1017.9|1018.4|1017.2|928
1760454000000|2025-10-14 15:00:00|1019|1017.8|1018.6|1017.4|1019.1|1017.9|1017.8|1016.6|3611
1760454300000|2025-10-14 15:05:00|1018.3|1017.1|1018.3|1017.1|1018.8|1017.6|1018.3|1017.1|549
1760454600000|2025-10-14 15:10:00|1018.2|1017|1018.3|1017.1|1018.8|1017.6|1018.1|1016.9|1043
1760454900000|2025-10-14 15:15:00|1018.6|1017.4|1018.4|1017.2|1018.8|1017.6|1018.3|1017.1|550
1760455200000|2025-10-14 15:20:00|1018.6|1017.4|1018.6|1017.4|1018.6|1017.4|1018.3|1017.1|289
1760455500000|2025-10-14 15:25:00|1018.3|1017.1|1018.1|1016.9|1018.6|1017.4|1018.1|1016.9|833
1760455800000|2025-10-14 15:30:00|1017.8|1016.6|1017.6|1016.4|1018.3|1017.1|1017.6|1016.4|923
1760456100000|2025-10-14 15:35:00|1017.8|1016.6|1018.8|1017.6|1018.8|1017.6|1017.8|1016.6|1677
1760456400000|2025-10-14 15:40:00|1018.7|1017.5|1020.3|1019.1|1020.8|1019.6|1018.6|1017.4|2819
1760456700000|2025-10-14 15:45:00|1020.2|1019|1020.3|1019.1|1020.8|1019.6|1019.6|1018.4|1019
1760457000000|2025-10-14 15:50:00|1020.6|1019.4|1020.8|1019.6|1023.3|1022.1|1020.4|1019.2|2598
1760457300000|2025-10-14 15:55:00|1020.7|1019.5|1021.1|1019.9|1021.3|1020.1|1020.6|1019.4|1028
1760457600000|2025-10-14 16:00:00|1021.3|1020.1|1020.1|1018.9|1021.3|1020.1|1020.1|1018.9|1026
1760457900000|2025-10-14 16:05:00|1020.2|1019|1020.6|1019.4|1020.6|1019.4|1020.1|1018.9|365
1760458200000|2025-10-14 16:10:00|1020.4|1019.2|1020.6|1019.4|1020.8|1019.6|1020.3|1019.1|278
1760458500000|2025-10-14 16:15:00|1020.3|1019.1|1021.1|1019.9|1021.1|1019.9|1020.1|1018.9|469
1760458800000|2025-10-14 16:20:00|1021.2|1020|1021.3|1020.1|1021.6|1020.4|1020.8|1019.6|555
1760459100000|2025-10-14 16:25:00|1021.2|1020|1021.3|1020.1|1021.6|1020.4|1021|1019.8|3228
1760459400000|2025-10-14 16:30:00|1021.4|1020.2|1021.1|1019.9|1021.6|1020.4|1021.1|1019.9|2468
1760459700000|2025-10-14 16:35:00|1021.3|1020.1|1021.8|1020.6|1022|1020.8|1021.2|1020|345
1760460000000|2025-10-14 16:40:00|1022|1020.8|1022.3|1021.1|1022.4|1021.2|1021.8|1020.6|426
1760460300000|2025-10-14 16:45:00|1022.2|1021|1021|1019.8|1022.3|1021.1|1021|1019.8|462
1760460600000|2025-10-14 16:50:00|1021.1|1019.9|1021.5|1020.3|1021.5|1020.3|1020.8|1019.6|456
1760460900000|2025-10-14 16:55:00|1021.4|1020.2|1021.2|1020|1021.6|1020.4|1021.1|1019.9|398
1760461200000|2025-10-14 17:00:00|1021.1|1019.9|1021.8|1020.6|1022.3|1021.1|1021|1019.8|744
1760461500000|2025-10-14 17:05:00|1021.6|1020.4|1022.3|1021.1|1022.8|1021.6|1021.6|1020.4|367
1760461800000|2025-10-14 17:10:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1021.8|1020.6|329
1760462100000|2025-10-14 17:15:00|1022.5|1021.3|1022.1|1020.9|1022.5|1021.3|1022.1|1020.9|357
1760462400000|2025-10-14 17:20:00|1022.2|1021|1022.3|1021.1|1022.3|1021.1|1022|1020.8|270
1760462700000|2025-10-14 17:25:00|1022.5|1021.3|1022.3|1021.1|1022.5|1021.3|1022|1020.8|390
1760463000000|2025-10-14 17:30:00|1022.4|1021.2|1022.5|1021.3|1022.5|1021.3|1022.3|1021.1|240
1760463300000|2025-10-14 17:35:00|1022.6|1021.4|1022.8|1021.6|1023.3|1022.1|1022.5|1021.3|536
1760463600000|2025-10-14 17:40:00|1022.7|1021.5|1023.3|1022.1|1023.3|1022.1|1022.7|1021.5|535
1760463900000|2025-10-14 17:45:00|1023.1|1021.9|1022.8|1021.6|1023.3|1022.1|1022.8|1021.6|354
1760464200000|2025-10-14 17:50:00|1022.6|1021.4|1022.6|1021.4|1022.8|1021.6|1022.5|1021.3|369
1760464500000|2025-10-14 17:55:00|1022.8|1021.6|1022.8|1021.6|1023|1021.8|1022.5|1021.3|676
1760464800000|2025-10-14 18:00:00|1023|1021.8|1023.5|1022.3|1023.8|1022.6|1023|1021.8|765
1760465100000|2025-10-14 18:05:00|1023.8|1022.6|1024.3|1023.1|1024.3|1023.1|1023.8|1022.6|4914
1760465400000|2025-10-14 18:10:00|1024.1|1022.9|1023.1|1021.9|1024.1|1022.9|1022.6|1021.4|6908
1760465700000|2025-10-14 18:15:00|1023.3|1022.1|1022.9|1021.7|1023.3|1022.1|1022.3|1021.1|2556
1760486400000|2025-10-15 00:00:00|1025.1|1023.9|1020.5|1019.3|1025.2|1024|1020.1|1018.9|1707
1760486700000|2025-10-15 00:05:00|1020.3|1019.1|1020.3|1019.1|1020.5|1019.3|1018.8|1017.6|687
1760487000000|2025-10-15 00:10:00|1020.1|1018.9|1019.8|1018.6|1020.2|1019|1019.7|1018.5|83
1760487300000|2025-10-15 00:15:00|1020|1018.8|1020.2|1019|1020.6|1019.4|1020|1018.8|111
1760487600000|2025-10-15 00:20:00|1020.3|1019.1|1020.6|1019.4|1020.8|1019.6|1020.2|1019|31
1760487900000|2025-10-15 00:25:00|1020.5|1019.3|1020.6|1019.4|1020.6|1019.4|1020.4|1019.2|13
1760488200000|2025-10-15 00:30:00|||||||||1
1760488500000|2025-10-15 00:35:00|1020.7|1019.5|1020.3|1019.1|1020.7|1019.5|1020.3|1019.1|30
1760488800000|2025-10-15 00:40:00|1020.2|1019|1020.4|1019.2|1020.4|1019.2|1020.2|1019|72
1760489100000|2025-10-15 00:45:00|||||||||40
1760489400000|2025-10-15 00:50:00|1020.6|1019.4|1021.1|1019.9|1021.1|1019.9|1020.6|1019.4|69
1760489700000|2025-10-15 00:55:00|1021|1019.8|1021.6|1020.4|1021.6|1020.4|1021|1019.8|83
1760490000000|2025-10-15 01:00:00|1021.7|1020.5|1022.5|1021.3|1022.9|1021.7|1021.6|1020.4|409
1760490300000|2025-10-15 01:05:00|1022.6|1021.4|1023.8|1022.6|1023.8|1022.6|1022.6|1021.4|319
1760490600000|2025-10-15 01:10:00|1023.9|1022.7|1023.1|1021.9|1024.2|1023|1023.1|1021.9|350
1760490900000|2025-10-15 01:15:00|1023.2|1022|1023.1|1021.9|1023.7|1022.5|1023|1021.8|320
1760491200000|2025-10-15 01:20:00|1022.8|1021.6|1023.2|1022|1023.2|1022|1022.2|1021|780
1760491500000|2025-10-15 01:25:00|1023.1|1021.9|1023.4|1022.2|1023.4|1022.2|1023.1|1021.9|33
1760491800000|2025-10-15 01:30:00|1023.6|1022.4|1022.8|1021.6|1023.6|1022.4|1022.6|1021.4|183
1760492100000|2025-10-15 01:35:00|1022.7|1021.5|1022.2|1021|1022.8|1021.6|1022.2|1021|59
1760492400000|2025-10-15 01:40:00|1022.3|1021.1|1022.2|1021|1022.6|1021.4|1022.1|1020.9|67
1760492700000|2025-10-15 01:45:00|1022.3|1021.1|1023.1|1021.9|1023.1|1021.9|1022.3|1021.1|113
1760493000000|2025-10-15 01:50:00|1022.8|1021.6|1023.1|1021.9|1023.3|1022.1|1022.8|1021.6|33
1760493300000|2025-10-15 01:55:00|1023.2|1022|1023.6|1022.4|1023.8|1022.6|1023|1021.8|100
1760493600000|2025-10-15 02:00:00|1023.7|1022.5|1024.1|1022.9|1024.1|1022.9|1023.6|1022.4|99
1760493900000|2025-10-15 02:05:00|1024.2|1023|1024.1|1022.9|1024.3|1023.1|1023.8|1022.6|103
1760494200000|2025-10-15 02:10:00|1024.2|1023|1023.8|1022.6|1024.3|1023.1|1023.8|1022.6|231
1760494500000|2025-10-15 02:15:00|1024.1|1022.9|1024.3|1023.1|1024.6|1023.4|1024.1|1022.9|52
1760494800000|2025-10-15 02:20:00|1024.4|1023.2|1024.5|1023.3|1024.6|1023.4|1024.1|1022.9|103
1760495100000|2025-10-15 02:25:00|1024.3|1023.1|1024.3|1023.1|1024.5|1023.3|1024.1|1022.9|50
1760495400000|2025-10-15 02:30:00|1024.2|1023|1024|1022.8|1024.3|1023.1|1023.7|1022.5|39
1760495700000|2025-10-15 02:35:00|1024.1|1022.9|1023.3|1022.1|1024.1|1022.9|1023.3|1022.1|27
1760496000000|2025-10-15 02:40:00|1023.6|1022.4|1022.7|1021.5|1023.6|1022.4|1022.7|1021.5|33
1760496300000|2025-10-15 02:45:00|1022.8|1021.6|1023.3|1022.1|1023.6|1022.4|1022.7|1021.5|76
1760496600000|2025-10-15 02:50:00|1023.6|1022.4|1023.8|1022.6|1023.8|1022.6|1023.3|1022.1|7
1760496900000|2025-10-15 02:55:00|1023.7|1022.5|1023.6|1022.4|1023.8|1022.6|1023.6|1022.4|46
1760497200000|2025-10-15 03:00:00|1023.7|1022.5|1023.6|1022.4|1023.8|1022.6|1023.3|1022.1|56
1760497500000|2025-10-15 03:05:00|1023.5|1022.3|1023.5|1022.3|1023.6|1022.4|1023.2|1022|13
1760497800000|2025-10-15 03:10:00|1023.6|1022.4|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|15
1760498100000|2025-10-15 03:15:00|1023.2|1022|1023.2|1022|1023.3|1022.1|1023.1|1021.9|7
1760498400000|2025-10-15 03:20:00|1023.1|1021.9|1023.5|1022.3|1023.5|1022.3|1023|1021.8|3
1760498700000|2025-10-15 03:25:00|1023.3|1022.1|1023.7|1022.5|1023.8|1022.6|1023.3|1022.1|31
1760499000000|2025-10-15 03:30:00|1023.8|1022.6|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|5
1760499300000|2025-10-15 03:35:00|1023.9|1022.7|1023.8|1022.6|1023.9|1022.7|1023.8|1022.6|18
1760499600000|2025-10-15 03:40:00|1023.7|1022.5|1023.8|1022.6|1023.8|1022.6|1023.7|1022.5|0
1760499900000|2025-10-15 03:45:00|1023.7|1022.5|1023.8|1022.6|1023.8|1022.6|1023.7|1022.5|1
1760500200000|2025-10-15 03:50:00|1023.9|1022.7|1023.6|1022.4|1023.9|1022.7|1023.6|1022.4|1
1760500500000|2025-10-15 03:55:00|1023.7|1022.5|1023.6|1022.4|1023.7|1022.5|1023.6|1022.4|4
1760500800000|2025-10-15 04:00:00|1023.5|1022.3|1023.6|1022.4|1023.6|1022.4|1023.4|1022.2|14
1760501100000|2025-10-15 04:05:00|1023.4|1022.2|1023.2|1022|1023.4|1022.2|1023.2|1022|5
1760501400000|2025-10-15 04:10:00|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|21
1760501700000|2025-10-15 04:15:00|1023.4|1022.2|1023.6|1022.4|1023.6|1022.4|1023.4|1022.2|6
1760502000000|2025-10-15 04:20:00|1023.5|1022.3|1023.6|1022.4|1023.6|1022.4|1023.5|1022.3|16
1760502300000|2025-10-15 04:25:00|1023.8|1022.6|1023.8|1022.6|1023.8|1022.6|1023.7|1022.5|3
1760502600000|2025-10-15 04:30:00|1023.7|1022.5|1023.7|1022.5|1023.8|1022.6|1023.6|1022.4|2
1760502900000|2025-10-15 04:35:00|1023.6|1022.4|1023.6|1022.4|1023.7|1022.5|1023.6|1022.4|7
1760503200000|2025-10-15 04:40:00|||||||||1
1760503800000|2025-10-15 04:50:00|||||||||5
1760504100000|2025-10-15 04:55:00|1023.5|1022.3|1023.6|1022.4|1023.6|1022.4|1023.5|1022.3|2
1760504400000|2025-10-15 05:00:00|1023.8|1022.6|1024.1|1022.9|1024.1|1022.9|1023.8|1022.6|14
1760504700000|2025-10-15 05:05:00|||||||||22
1760505000000|2025-10-15 05:10:00|1024|1022.8|1024.1|1022.9|1024.1|1022.9|1024|1022.8|2
1760505300000|2025-10-15 05:15:00|1024|1022.8|1024.1|1022.9|1024.1|1022.9|1024|1022.8|3
1760505600000|2025-10-15 05:20:00|1024|1022.8|1024|1022.8|1024.1|1022.9|1023.9|1022.7|5
1760505900000|2025-10-15 05:25:00|1023.9|1022.7|1024|1022.8|1024.1|1022.9|1023.9|1022.7|0
1760506200000|2025-10-15 05:30:00|1024.1|1022.9|1024.1|1022.9|1024.3|1023.1|1024|1022.8|32
1760506500000|2025-10-15 05:35:00|1024.2|1023|1023.8|1022.6|1024.3|1023.1|1023.8|1022.6|518
1760506800000|2025-10-15 05:40:00|1024.1|1022.9|1023.8|1022.6|1024.1|1022.9|1023.8|1022.6|4
1760507100000|2025-10-15 05:45:00|1023.7|1022.5|1023.8|1022.6|1024.1|1022.9|1023.6|1022.4|26
1760507700000|2025-10-15 05:55:00|1024.1|1022.9|1024|1022.8|1024.1|1022.9|1023.8|1022.6|7
1760508000000|2025-10-15 06:00:00|1023.8|1022.6|1023.3|1022.1|1023.8|1022.6|1023.3|1022.1|11
1760508300000|2025-10-15 06:05:00|1023.2|1022|1023.3|1022.1|1023.3|1022.1|1023.1|1021.9|18
1760508600000|2025-10-15 06:10:00|1023.4|1022.2|1023.5|1022.3|1023.6|1022.4|1023.3|1022.1|15
1760508900000|2025-10-15 06:15:00|1023.3|1022.1|1023.1|1021.9|1023.5|1022.3|1023|1021.8|30
1760509200000|2025-10-15 06:20:00|||||||||1
1760509500000|2025-10-15 06:25:00|1022.8|1021.6|1022.7|1021.5|1023|1021.8|1022.7|1021.5|36
1760509800000|2025-10-15 06:30:00|1022.6|1021.4|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|12
1760510100000|2025-10-15 06:35:00|1022.6|1021.4|1023.1|1021.9|1023.1|1021.9|1022.6|1021.4|16
1760510400000|2025-10-15 06:40:00|1023.3|1022.1|1023.7|1022.5|1023.8|1022.6|1023.3|1022.1|19
1760510700000|2025-10-15 06:45:00|1023.6|1022.4|1023.3|1022.1|1023.8|1022.6|1023.1|1021.9|25
1760511000000|2025-10-15 06:50:00|1023.2|1022|1023.3|1022.1|1023.6|1022.4|1023.2|1022|35
1760511300000|2025-10-15 06:55:00|1023.2|1022|1023.1|1021.9|1023.2|1022|1023|1021.8|12
1760511600000|2025-10-15 07:00:00|1023.3|1022.1|1023.3|1022.1|1023.3|1022.1|1023|1021.8|19
1760511900000|2025-10-15 07:05:00|1023.1|1021.9|1023.3|1022.1|1023.6|1022.4|1023.1|1021.9|36
1760512200000|2025-10-15 07:10:00|1023.5|1022.3|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|4
1760512500000|2025-10-15 07:15:00|1023.5|1022.3|1023.6|1022.4|1023.8|1022.6|1023.3|1022.1|9
1760512800000|2025-10-15 07:20:00|1023.5|1022.3|1023.3|1022.1|1023.6|1022.4|1023.3|1022.1|7
1760513100000|2025-10-15 07:25:00|1023.5|1022.3|1022.8|1021.6|1023.6|1022.4|1022.8|1021.6|20
1760513400000|2025-10-15 07:30:00|1023.1|1021.9|1023.3|1022.1|1023.6|1022.4|1022.8|1021.6|132
1760513700000|2025-10-15 07:35:00|1023.5|1022.3|1024.1|1022.9|1024.2|1023|1023.3|1022.1|60
1760514000000|2025-10-15 07:40:00|1024.3|1023.1|1025.3|1024.1|1025.6|1024.4|1024.2|1023|211
1760514300000|2025-10-15 07:45:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.2|1024|122
1760514600000|2025-10-15 07:50:00|1025.6|1024.4|1025.5|1024.3|1025.6|1024.4|1025.4|1024.2|16
1760514900000|2025-10-15 07:55:00|1025.3|1024.1|1025.1|1023.9|1025.4|1024.2|1025|1023.8|80
1760515200000|2025-10-15 08:00:00|1025|1023.8|1025.1|1023.9|1025.3|1024.1|1025|1023.8|61
1760515500000|2025-10-15 08:05:00|1025|1023.8|1024.8|1023.6|1025|1023.8|1024.7|1023.5|119
1760515800000|2025-10-15 08:10:00|1024.7|1023.5|1024.6|1023.4|1024.9|1023.7|1024.6|1023.4|8
1760516100000|2025-10-15 08:15:00|1024.7|1023.5|1024.3|1023.1|1024.7|1023.5|1024|1022.8|133
1760516400000|2025-10-15 08:20:00|1024.1|1022.9|1024.3|1023.1|1024.3|1023.1|1023.9|1022.7|70
1760516700000|2025-10-15 08:25:00|1024.6|1023.4|1024.6|1023.4|1024.6|1023.4|1024.5|1023.3|421
1760517000000|2025-10-15 08:30:00|1024.3|1023.1|1024.3|1023.1|1024.6|1023.4|1024.3|1023.1|461
1760517300000|2025-10-15 08:35:00|1024.6|1023.4|1025.2|1024|1025.3|1024.1|1024.5|1023.3|438
1760517600000|2025-10-15 08:40:00|1025.1|1023.9|1025|1023.8|1025.2|1024|1024.9|1023.7|34
1760517900000|2025-10-15 08:45:00|1024.9|1023.7|1024.6|1023.4|1024.9|1023.7|1024.2|1023|443
1760518200000|2025-10-15 08:50:00|1024.1|1022.9|1023.9|1022.7|1024.4|1023.2|1023.9|1022.7|532
1760518500000|2025-10-15 08:55:00|1024|1022.8|1023.5|1022.3|1024.1|1022.9|1023.3|1022.1|171
1760518800000|2025-10-15 09:00:00|1023.6|1022.4|1022.6|1021.4|1023.6|1022.4|1022.6|1021.4|411
1760519100000|2025-10-15 09:05:00|1022.4|1021.2|1021.9|1020.7|1022.4|1021.2|1021.1|1019.9|1295
1760519400000|2025-10-15 09:10:00|1022|1020.8|1022|1020.8|1022.1|1020.9|1021.6|1020.4|62
1760519700000|2025-10-15 09:15:00|1022.1|1020.9|1021.3|1020.1|1022.1|1020.9|1021.3|1020.1|561
1760520000000|2025-10-15 09:20:00|1021.2|1020|1020.5|1019.3|1021.3|1020.1|1020.5|1019.3|680
1760520300000|2025-10-15 09:25:00|1020.6|1019.4|1021.8|1020.6|1021.8|1020.6|1020.5|1019.3|2197
1760520600000|2025-10-15 09:30:00|1021.9|1020.7|1021.6|1020.4|1021.9|1020.7|1021.6|1020.4|43
1760520900000|2025-10-15 09:35:00|1021.7|1020.5|1022.1|1020.9|1022.3|1021.1|1021.7|1020.5|329
1760521200000|2025-10-15 09:40:00|1022.2|1021|1021.6|1020.4|1022.3|1021.1|1021.6|1020.4|43
1760521500000|2025-10-15 09:45:00|1021.5|1020.3|1021.3|1020.1|1021.7|1020.5|1021.2|1020|148
1760521800000|2025-10-15 09:50:00|1021.2|1020|1021.8|1020.6|1022|1020.8|1021.2|1020|131
1760522100000|2025-10-15 09:55:00|1021.6|1020.4|1021.4|1020.2|1021.8|1020.6|1021.4|1020.2|89
1760522400000|2025-10-15 10:00:00|1021.5|1020.3|1021.3|1020.1|1021.5|1020.3|1021.1|1019.9|790
1760522700000|2025-10-15 10:05:00|1021.6|1020.4|1020.8|1019.6|1021.6|1020.4|1020.8|1019.6|412
1760523000000|2025-10-15 10:10:00|1021|1019.8|1021.1|1019.9|1021.3|1020.1|1020.9|1019.7|129
1760523300000|2025-10-15 10:15:00|1021.2|1020|1020.8|1019.6|1021.2|1020|1020.8|1019.6|212
1760523600000|2025-10-15 10:20:00|1021|1019.8|1021.3|1020.1|1021.4|1020.2|1020.8|1019.6|137
1760523900000|2025-10-15 10:25:00|1021.2|1020|1021|1019.8|1021.3|1020.1|1020.9|1019.7|28
1760524200000|2025-10-15 10:30:00|1021.1|1019.9|1020.8|1019.6|1021.3|1020.1|1020.8|1019.6|66
1760524500000|2025-10-15 10:35:00|1020.7|1019.5|1020.3|1019.1|1020.7|1019.5|1020.1|1018.9|128
1760524800000|2025-10-15 10:40:00|1020.2|1019|1020|1018.8|1020.3|1019.1|1020|1018.8|202
1760525100000|2025-10-15 10:45:00|1019.9|1018.7|1020|1018.8|1020.1|1018.9|1019.7|1018.5|197
1760525400000|2025-10-15 10:50:00|1019.9|1018.7|1020.3|1019.1|1020.3|1019.1|1019.9|1018.7|51
1760525700000|2025-10-15 10:55:00|1020.2|1019|1020.2|1019|1020.3|1019.1|1020.1|1018.9|38
1760526000000|2025-10-15 11:00:00|1020.1|1018.9|1020.8|1019.6|1021|1019.8|1019.6|1018.4|178
1760526300000|2025-10-15 11:05:00|1021|1019.8|1021.3|1020.1|1021.8|1020.6|1021|1019.8|114
1760526600000|2025-10-15 11:10:00|1021.4|1020.2|1022.2|1021|1022.3|1021.1|1021.3|1020.1|152
1760526900000|2025-10-15 11:15:00|1022.3|1021.1|1022|1020.8|1022.3|1021.1|1021.6|1020.4|65
1760527200000|2025-10-15 11:20:00|1021.9|1020.7|1021.6|1020.4|1022.1|1020.9|1021.6|1020.4|32
1760527500000|2025-10-15 11:25:00|1021.5|1020.3|1021.5|1020.3|1021.8|1020.6|1021.3|1020.1|146
1760527800000|2025-10-15 11:30:00|1021.4|1020.2|1021.3|1020.1|1022.1|1020.9|1021.2|1020|24
1760528100000|2025-10-15 11:35:00|1021.2|1020|1021.1|1019.9|1021.3|1020.1|1020.8|1019.6|52
1760528400000|2025-10-15 11:40:00|1021.3|1020.1|1021|1019.8|1021.3|1020.1|1020.9|1019.7|24
1760528700000|2025-10-15 11:45:00|1021.1|1019.9|1021.5|1020.3|1021.5|1020.3|1021.1|1019.9|34
1760529000000|2025-10-15 11:50:00|1021.3|1020.1|1021.1|1019.9|1021.3|1020.1|1020.8|1019.6|205
1760529300000|2025-10-15 11:55:00|1021|1019.8|1021.3|1020.1|1021.3|1020.1|1021|1019.8|110
1760529600000|2025-10-15 12:00:00|1021.2|1020|1022.1|1020.9|1022.1|1020.9|1021.1|1019.9|56
1760529900000|2025-10-15 12:05:00|1022.2|1021|1022.1|1020.9|1022.3|1021.1|1022.1|1020.9|385
1760530200000|2025-10-15 12:10:00|1021.9|1020.7|1022.3|1021.1|1022.6|1021.4|1021.8|1020.6|444
1760530500000|2025-10-15 12:15:00|1022.4|1021.2|1022.3|1021.1|1022.6|1021.4|1022.3|1021.1|140
1760530800000|2025-10-15 12:20:00|1022.1|1020.9|1021.8|1020.6|1022.1|1020.9|1021.8|1020.6|72
1760531100000|2025-10-15 12:25:00|1021.9|1020.7|1022.1|1020.9|1022.3|1021.1|1021.8|1020.6|114
1760531400000|2025-10-15 12:30:00|1021.9|1020.7|1021.6|1020.4|1022.2|1021|1021.6|1020.4|121
1760531700000|2025-10-15 12:35:00|1021.4|1020.2|1022.3|1021.1|1022.3|1021.1|1021.2|1020|252
1760532000000|2025-10-15 12:40:00|1022.2|1021|1021.9|1020.7|1022.3|1021.1|1021.8|1020.6|109
1760535000000|2025-10-15 13:30:00|1021.3|1020.1|1021.4|1020.2|1023.2|1022|1021.1|1019.9|3337
1760535300000|2025-10-15 13:35:00|1021.5|1020.3|1022.9|1021.7|1023.1|1021.9|1021.3|1020.1|1178
1760535600000|2025-10-15 13:40:00|1023|1021.8|1023.2|1022|1023.6|1022.4|1022.4|1021.2|3214
1760535900000|2025-10-15 13:45:00|1023.3|1022.1|1021.6|1020.4|1023.7|1022.5|1021.6|1020.4|1831
1760536200000|2025-10-15 13:50:00|1021.9|1020.7|1022.1|1020.9|1022.4|1021.2|1021.6|1020.4|744
1760536500000|2025-10-15 13:55:00|1021.9|1020.7|1021.8|1020.6|1022.1|1020.9|1021.4|1020.2|936
1760536800000|2025-10-15 14:00:00|1021.9|1020.7|1023.4|1022.2|1024.4|1023.2|1021.9|1020.7|1060
1760537100000|2025-10-15 14:05:00|1023.3|1022.1|1022.8|1021.6|1023.3|1022.1|1022.7|1021.5|605
1760537400000|2025-10-15 14:10:00|1023.1|1021.9|1024.6|1023.4|1024.6|1023.4|1022.9|1021.7|841
1760537700000|2025-10-15 14:15:00|1024.5|1023.3|1025|1023.8|1025.1|1023.9|1023.9|1022.7|475
1760538000000|2025-10-15 14:20:00|1025.1|1023.9|1024.1|1022.9|1025.1|1023.9|1024.1|1022.9|505
1760538300000|2025-10-15 14:25:00|1023.9|1022.7|1023.2|1022|1024.1|1022.9|1023.1|1021.9|606
1760538600000|2025-10-15 14:30:00|1023.1|1021.9|1025.5|1024.3|1025.5|1024.3|1023.1|1021.9|3344
1760538900000|2025-10-15 14:35:00|1025.4|1024.2|1024.9|1023.7|1026.9|1025.7|1024.9|1023.7|2107
1760539200000|2025-10-15 14:40:00|1024.8|1023.6|1023.1|1021.9|1024.9|1023.7|1022.6|1021.4|1091
1760539500000|2025-10-15 14:45:00|1023|1021.8|1023.6|1022.4|1023.6|1022.4|1022.6|1021.4|1123
1760539800000|2025-10-15 14:50:00|1023.5|1022.3|1024.1|1022.9|1024.1|1022.9|1023.1|1021.9|562
1760540100000|2025-10-15 14:55:00|1024.2|1023|1024.9|1023.7|1024.9|1023.7|1024.1|1022.9|832
1760540400000|2025-10-15 15:00:00|1024.8|1023.6|1024.1|1022.9|1024.8|1023.6|1023.9|1022.7|483
1760540700000|2025-10-15 15:05:00|1024|1022.8|1024.6|1023.4|1024.6|1023.4|1023.9|1022.7|541
1760541000000|2025-10-15 15:10:00|1024.5|1023.3|1024.9|1023.7|1025.2|1024|1024.5|1023.3|2906
1760541300000|2025-10-15 15:15:00|1025.1|1023.9|1024.9|1023.7|1025.6|1024.4|1024.4|1023.2|557
1760541600000|2025-10-15 15:20:00|1025|1023.8|1024.7|1023.5|1025|1023.8|1024.2|1023|551
1760541900000|2025-10-15 15:25:00|1024.8|1023.6|1025.2|1024|1025.2|1024|1024.6|1023.4|1955
1760542200000|2025-10-15 15:30:00|1025.3|1024.1|1025.2|1024|1026.2|1025|1024.9|1023.7|1067
1760542500000|2025-10-15 15:35:00|1025.4|1024.2|1024.7|1023.5|1025.4|1024.2|1024.7|1023.5|550
1760542800000|2025-10-15 15:40:00|1024.4|1023.2|1024.4|1023.2|1024.7|1023.5|1023.9|1022.7|314
1760543100000|2025-10-15 15:45:00|1024.7|1023.5|1024.2|1023|1024.7|1023.5|1023.9|1022.7|510
1760543400000|2025-10-15 15:50:00|1024.1|1022.9|1023.9|1022.7|1024.2|1023|1023.9|1022.7|351
1760543700000|2025-10-15 15:55:00|1024|1022.8|1023.9|1022.7|1024.2|1023|1023.9|1022.7|402
1760544000000|2025-10-15 16:00:00|1024|1022.8|1025.7|1024.5|1025.7|1024.5|1023.9|1022.7|533
1760544300000|2025-10-15 16:05:00|1025.8|1024.6|1025.5|1024.3|1025.9|1024.7|1025|1023.8|687
1760544600000|2025-10-15 16:10:00|1025.4|1024.2|1025.2|1024|1025.5|1024.3|1024.7|1023.5|313
1760544900000|2025-10-15 16:15:00|1025.1|1023.9|1025.5|1024.3|1025.9|1024.7|1025|1023.8|498
1760545200000|2025-10-15 16:20:00|1025.7|1024.5|1026.7|1025.5|1027.2|1026|1025.7|1024.5|972
1760545500000|2025-10-15 16:25:00|1027|1025.8|1028.2|1027|1028.5|1027.3|1026.7|1025.5|863
1760545800000|2025-10-15 16:30:00|1028.1|1026.9|1027|1025.8|1028.1|1026.9|1026.4|1025.2|733
1760546100000|2025-10-15 16:35:00|1027.2|1026|1027.5|1026.3|1027.7|1026.5|1027.1|1025.9|564
1760546400000|2025-10-15 16:40:00|1027.4|1026.2|1026.5|1025.3|1027.4|1026.2|1026.4|1025.2|464
1760546700000|2025-10-15 16:45:00|1026.4|1025.2|1027|1025.8|1027|1025.8|1026.4|1025.2|279
1760547000000|2025-10-15 16:50:00|1027.2|1026|1027.2|1026|1027.2|1026|1026.9|1025.7|426
1760547300000|2025-10-15 16:55:00|1027|1025.8|1026.2|1025|1027|1025.8|1026.2|1025|374
1760547600000|2025-10-15 17:00:00|1026.3|1025.1|1025.4|1024.2|1026.4|1025.2|1025|1023.8|678
1760547900000|2025-10-15 17:05:00|1025.5|1024.3|1025.5|1024.3|1026.3|1025.1|1025.2|1024|391
1760548200000|2025-10-15 17:10:00|1025.4|1024.2|1023.9|1022.7|1025.5|1024.3|1023.7|1022.5|1002
1760548500000|2025-10-15 17:15:00|1024|1022.8|1023.9|1022.7|1024.9|1023.7|1023.7|1022.5|776
1760548800000|2025-10-15 17:20:00|1023.8|1022.6|1024.8|1023.6|1025|1023.8|1023.7|1022.5|241
1760549100000|2025-10-15 17:25:00|1024.7|1023.5|1025.2|1024|1025.4|1024.2|1024.7|1023.5|493
1760549400000|2025-10-15 17:30:00|1025.1|1023.9|1024.7|1023.5|1025.2|1024|1024.7|1023.5|230
1760549700000|2025-10-15 17:35:00|1024.9|1023.7|1024.5|1023.3|1025.2|1024|1024.4|1023.2|305
1760550000000|2025-10-15 17:40:00|1024.7|1023.5|1024.4|1023.2|1024.7|1023.5|1023.8|1022.6|401
1760550300000|2025-10-15 17:45:00|1024.3|1023.1|1024.3|1023.1|1024.5|1023.3|1024.2|1023|284
1760550600000|2025-10-15 17:50:00|1024.4|1023.2|1024.2|1023|1024.7|1023.5|1024.2|1023|286
1760550900000|2025-10-15 17:55:00|1024.1|1022.9|1023.7|1022.5|1024.5|1023.3|1023.5|1022.3|2007
1760551200000|2025-10-15 18:00:00|1023.5|1022.3|1023|1021.8|1023.6|1022.4|1022.5|1021.3|1109
1760551500000|2025-10-15 18:05:00|1023.3|1022.1|1023.7|1022.5|1024|1022.8|1023.2|1022|1327
1760551800000|2025-10-15 18:10:00|1023.8|1022.6|1023.2|1022|1024.4|1023.2|1023.2|1022|1995
1760552100000|2025-10-15 18:15:00|1023.5|1022.3|1023.5|1022.3|1023.7|1022.5|1022.9|1021.7|1819
1760572800000|2025-10-16 00:00:00|1023|1021.8|1023.8|1022.6|1024.5|1023.3|1022.8|1021.6|655
1760573100000|2025-10-16 00:05:00|1023.7|1022.5|1024.4|1023.2|1024.4|1023.2|1023.6|1022.4|180
1760573400000|2025-10-16 00:10:00|1024.3|1023.1|1024.1|1022.9|1024.4|1023.2|1024.1|1022.9|41
1760573700000|2025-10-16 00:15:00|1024.3|1023.1|1025.1|1023.9|1025.5|1024.3|1024.3|1023.1|117
1760574000000|2025-10-16 00:20:00|1025|1023.8|1024.8|1023.6|1025.1|1023.9|1024.5|1023.3|69
1760574300000|2025-10-16 00:25:00|1024.6|1023.4|1024.6|1023.4|1024.8|1023.6|1024.5|1023.3|12
1760574600000|2025-10-16 00:30:00|1024.5|1023.3|1024.1|1022.9|1024.5|1023.3|1024|1022.8|20
1760574900000|2025-10-16 00:35:00|1024.3|1023.1|1024.3|1023.1|1024.3|1023.1|1023.8|1022.6|84
1760575200000|2025-10-16 00:40:00|1024.4|1023.2|1023.9|1022.7|1024.4|1023.2|1023.8|1022.6|1313
1760575500000|2025-10-16 00:45:00|1024|1022.8|1024.3|1023.1|1024.3|1023.1|1024|1022.8|55
1760575800000|2025-10-16 00:50:00|1024.5|1023.3|1024.5|1023.3|1024.8|1023.6|1024.5|1023.3|33
1760576100000|2025-10-16 00:55:00|1024.3|1023.1|1024|1022.8|1024.4|1023.2|1024|1022.8|121
1760576400000|2025-10-16 01:00:00|1024.1|1022.9|1025|1023.8|1025|1023.8|1024|1022.8|109
1760576700000|2025-10-16 01:05:00|1024.9|1023.7|1025.3|1024.1|1025.5|1024.3|1024.9|1023.7|53
1760577000000|2025-10-16 01:10:00|1025|1023.8|1025.5|1024.3|1025.9|1024.7|1024.9|1023.7|279
1760577300000|2025-10-16 01:15:00|1025.3|1024.1|1025.4|1024.2|1025.5|1024.3|1025.1|1023.9|56
1760577600000|2025-10-16 01:20:00|1025.5|1024.3|1024.5|1023.3|1025.5|1024.3|1024|1022.8|398
1760577900000|2025-10-16 01:25:00|1024.4|1023.2|1024.7|1023.5|1024.7|1023.5|1024.4|1023.2|288
1760578200000|2025-10-16 01:30:00|1025|1023.8|1024.6|1023.4|1025.1|1023.9|1024.2|1023|155
1760578500000|2025-10-16 01:35:00|1024.7|1023.5|1024.8|1023.6|1024.9|1023.7|1024.5|1023.3|100
1760578800000|2025-10-16 01:40:00|1025|1023.8|1025.1|1023.9|1025.3|1024.1|1024.8|1023.6|36
1760579100000|2025-10-16 01:45:00|1025.2|1024|1025.1|1023.9|1025.2|1024|1025|1023.8|3
1760579400000|2025-10-16 01:50:00|1025|1023.8|1025|1023.8|1025.3|1024.1|1024.9|1023.7|15
1760579700000|2025-10-16 01:55:00|1024.9|1023.7|1024.8|1023.6|1025|1023.8|1024.8|1023.6|20
1760580000000|2025-10-16 02:00:00|1024.9|1023.7|1025|1023.8|1025|1023.8|1024.8|1023.6|17
1760580300000|2025-10-16 02:05:00|1025.3|1024.1|1025.5|1024.3|1025.5|1024.3|1025.3|1024.1|22
1760580600000|2025-10-16 02:10:00|1025.4|1024.2|1025.5|1024.3|1025.7|1024.5|1025.4|1024.2|70
1760580900000|2025-10-16 02:15:00|1025.7|1024.5|1025.9|1024.7|1025.9|1024.7|1025.6|1024.4|26
1760581200000|2025-10-16 02:20:00|1025.8|1024.6|1025.9|1024.7|1026|1024.8|1025.8|1024.6|10
1760581500000|2025-10-16 02:25:00|1025.8|1024.6|1026.2|1025|1026.5|1025.3|1025.8|1024.6|187
1760581800000|2025-10-16 02:30:00|1026.1|1024.9|1025.9|1024.7|1026.1|1024.9|1025.6|1024.4|25
1760582100000|2025-10-16 02:35:00|1025.8|1024.6|1026|1024.8|1026|1024.8|1025.7|1024.5|9
1760582400000|2025-10-16 02:40:00|1025.9|1024.7|1025.7|1024.5|1026|1024.8|1025.7|1024.5|3
1760582700000|2025-10-16 02:45:00|1026|1024.8|1025.7|1024.5|1026|1024.8|1025.7|1024.5|55
1760583000000|2025-10-16 02:50:00|1025.6|1024.4|1025.1|1023.9|1025.7|1024.5|1025|1023.8|75
1760583300000|2025-10-16 02:55:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1025|1023.8|19
1760583600000|2025-10-16 03:00:00|1025.7|1024.5|1026.5|1025.3|1026.5|1025.3|1025.7|1024.5|79
1760583900000|2025-10-16 03:05:00|1026.6|1025.4|1026.2|1025|1026.7|1025.5|1026.2|1025|201
1760584200000|2025-10-16 03:10:00|1026.3|1025.1|1026.2|1025|1026.5|1025.3|1026.2|1025|86
1760584500000|2025-10-16 03:15:00|1026.1|1024.9|1026|1024.8|1026.1|1024.9|1026|1024.8|1155
1760584800000|2025-10-16 03:20:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|4
1760585100000|2025-10-16 03:25:00|1025.5|1024.3|1025.5|1024.3|1025.7|1024.5|1025.5|1024.3|25
1760585400000|2025-10-16 03:30:00|1025.7|1024.5|1025.6|1024.4|1025.7|1024.5|1025.5|1024.3|17
1760585700000|2025-10-16 03:35:00|1025.5|1024.3|1025.9|1024.7|1026|1024.8|1025.5|1024.3|22
1760586000000|2025-10-16 03:40:00|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|1025.7|1024.5|4
1760586300000|2025-10-16 03:45:00|||||||||4
1760586900000|2025-10-16 03:55:00|||||||||2
1760587500000|2025-10-16 04:05:00|1026|1024.8|1025.7|1024.5|1026|1024.8|1025.7|1024.5|17
1760587800000|2025-10-16 04:10:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|0
1760588100000|2025-10-16 04:15:00|1025.9|1024.7|1025.9|1024.7|1025.9|1024.7|1025.8|1024.6|5
1760588400000|2025-10-16 04:20:00|1026|1024.8|1026|1024.8|1026|1024.8|1025.9|1024.7|4
1760588700000|2025-10-16 04:25:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.9|1024.7|1
1760589000000|2025-10-16 04:30:00|||||||||5
1760589300000|2025-10-16 04:35:00|1025.8|1024.6|1025.8|1024.6|1025.9|1024.7|1025.8|1024.6|7
1760589600000|2025-10-16 04:40:00|||||||||5
1760589900000|2025-10-16 04:45:00|||||||||10
1760590200000|2025-10-16 04:50:00|1025.5|1024.3|1025.5|1024.3|1025.8|1024.6|1025.5|1024.3|17
1760590500000|2025-10-16 04:55:00|1025.8|1024.6|1025.8|1024.6|1025.8|1024.6|1025.6|1024.4|3
1760590800000|2025-10-16 05:00:00|1026|1024.8|1026|1024.8|1026|1024.8|1026|1024.8|24
1760591100000|2025-10-16 05:05:00|1026.1|1024.9|1026.3|1025.1|1026.3|1025.1|1026.1|1024.9|10
1760591400000|2025-10-16 05:10:00|1026.4|1025.2|1026.3|1025.1|1026.4|1025.2|1026.3|1025.1|19
1760592000000|2025-10-16 05:20:00|1026.1|1024.9|1025.6|1024.4|1026.1|1024.9|1025.5|1024.3|81
1760592300000|2025-10-16 05:25:00|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|1025.5|1024.3|2
1760592600000|2025-10-16 05:30:00|1025.3|1024.1|1025|1023.8|1025.5|1024.3|1025|1023.8|63
1760592900000|2025-10-16 05:35:00|1025.2|1024|1025|1023.8|1025.3|1024.1|1025|1023.8|32
1760593200000|2025-10-16 05:40:00|1025.1|1023.9|1025.3|1024.1|1025.3|1024.1|1025.1|1023.9|8
1760593500000|2025-10-16 05:45:00|1025.1|1023.9|1025.8|1024.6|1025.8|1024.6|1025.1|1023.9|107
1760593800000|2025-10-16 05:50:00|1026|1024.8|1026.3|1025.1|1026.3|1025.1|1025.8|1024.6|213
1760594100000|2025-10-16 05:55:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|45
1760594400000|2025-10-16 06:00:00|1026.8|1025.6|1026.8|1025.6|1027|1025.8|1026.5|1025.3|260
1760594700000|2025-10-16 06:05:00|1026.6|1025.4|1027|1025.8|1027|1025.8|1026.3|1025.1|42
1760595000000|2025-10-16 06:10:00|1026.8|1025.6|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|121
1760595300000|2025-10-16 06:15:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|11
1760595600000|2025-10-16 06:20:00|1026.4|1025.2|1026.8|1025.6|1026.8|1025.6|1026.3|1025.1|50
1760595900000|2025-10-16 06:25:00|1026.7|1025.5|1026.7|1025.5|1026.8|1025.6|1026.5|1025.3|8
1760596200000|2025-10-16 06:30:00|1026.8|1025.6|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|50
1760596500000|2025-10-16 06:35:00|1026.7|1025.5|1026.4|1025.2|1026.7|1025.5|1026.4|1025.2|2
1760596800000|2025-10-16 06:40:00|1026.3|1025.1|1026.3|1025.1|1026.3|1025.1|1026.2|1025|2
1760597100000|2025-10-16 06:45:00|1026|1024.8|1026.2|1025|1026.2|1025|1026|1024.8|51
1760597400000|2025-10-16 06:50:00|1026.3|1025.1|1026.4|1025.2|1026.5|1025.3|1026.3|1025.1|8
1760597700000|2025-10-16 06:55:00|1026.5|1025.3|1026.2|1025|1026.5|1025.3|1026.2|1025|27
1760598000000|2025-10-16 07:00:00|1026|1024.8|1026.3|1025.1|1026.3|1025.1|1025.9|1024.7|17
1760598300000|2025-10-16 07:05:00|1026.5|1025.3|1026|1024.8|1026.5|1025.3|1026|1024.8|91
1760598600000|2025-10-16 07:10:00|1026.3|1025.1|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|80
1760598900000|2025-10-16 07:15:00|1026.3|1025.1|1026.3|1025.1|1026.5|1025.3|1026.3|1025.1|7
1760599200000|2025-10-16 07:20:00|||||||||9
1760599500000|2025-10-16 07:25:00|1026.2|1025|1026.5|1025.3|1026.5|1025.3|1026.2|1025|136
1760599800000|2025-10-16 07:30:00|1026.8|1025.6|1026.7|1025.5|1026.8|1025.6|1026.7|1025.5|84
1760600100000|2025-10-16 07:35:00|1026.8|1025.6|1026.4|1025.2|1026.8|1025.6|1026.4|1025.2|234
1760600400000|2025-10-16 07:40:00|1026.5|1025.3|1026.5|1025.3|1026.5|1025.3|1026.4|1025.2|1
1760600700000|2025-10-16 07:45:00|1026.7|1025.5|1027|1025.8|1027|1025.8|1026.7|1025.5|39
1760601000000|2025-10-16 07:50:00|1027.3|1026.1|1027.3|1026.1|1027.5|1026.3|1027.3|1026.1|69
1760601300000|2025-10-16 07:55:00|1028|1026.8|1026.8|1025.6|1028.5|1027.3|1026.5|1025.3|400
1760601600000|2025-10-16 08:00:00|1026.9|1025.7|1027|1025.8|1027.3|1026.1|1026.7|1025.5|58
1760601900000|2025-10-16 08:05:00|1026.9|1025.7|1026.5|1025.3|1026.9|1025.7|1026.5|1025.3|23
1760602200000|2025-10-16 08:10:00|1026.8|1025.6|1026.5|1025.3|1026.8|1025.6|1026.5|1025.3|4
1760602500000|2025-10-16 08:15:00|1026.8|1025.6|1026.8|1025.6|1026.8|1025.6|1026.5|1025.3|14
1760602800000|2025-10-16 08:20:00|1026.7|1025.5|1025.8|1024.6|1026.8|1025.6|1025.8|1024.6|79
1760603100000|2025-10-16 08:25:00|1025.9|1024.7|1026|1024.8|1026|1024.8|1025.9|1024.7|18
1760603400000|2025-10-16 08:30:00|1026.1|1024.9|1026.4|1025.2|1026.5|1025.3|1026.1|1024.9|34
1760603700000|2025-10-16 08:35:00|1026.5|1025.3|1026.3|1025.1|1026.5|1025.3|1026.3|1025.1|21
1760604000000|2025-10-16 08:40:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|32
1760604300000|2025-10-16 08:45:00|1026.7|1025.5|1026.8|1025.6|1026.8|1025.6|1026.7|1025.5|59
1760604600000|2025-10-16 08:50:00|1026.7|1025.5|1026.8|1025.6|1026.8|1025.6|1026.6|1025.4|8
1760604900000|2025-10-16 08:55:00|1026.7|1025.5|1026.8|1025.6|1026.8|1025.6|1026.5|1025.3|11
1760605200000|2025-10-16 09:00:00|1026.7|1025.5|1026.8|1025.6|1026.8|1025.6|1026.5|1025.3|23
1760605500000|2025-10-16 09:05:00|1026.7|1025.5|1026.3|1025.1|1026.7|1025.5|1026.2|1025|53
1760605800000|2025-10-16 09:10:00|1026|1024.8|1025.3|1024.1|1026|1024.8|1025.2|1024|25
1760606100000|2025-10-16 09:15:00|1025.5|1024.3|1025.3|1024.1|1025.6|1024.4|1025.3|1024.1|17
1760606400000|2025-10-16 09:20:00|1025.2|1024|1025.5|1024.3|1025.5|1024.3|1025.1|1023.9|17
1760606700000|2025-10-16 09:25:00|1025.7|1024.5|1025.5|1024.3|1025.7|1024.5|1025.3|1024.1|9
1760607000000|2025-10-16 09:30:00|1025.4|1024.2|1025.5|1024.3|1025.6|1024.4|1025.3|1024.1|6
1760607300000|2025-10-16 09:35:00|1025.4|1024.2|1025.8|1024.6|1025.9|1024.7|1025.4|1024.2|39
1760607600000|2025-10-16 09:40:00|1025.6|1024.4|1025.5|1024.3|1025.8|1024.6|1025.5|1024.3|269
1760607900000|2025-10-16 09:45:00|1025.6|1024.4|1025.8|1024.6|1025.8|1024.6|1025.5|1024.3|4
1760608200000|2025-10-16 09:50:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.5|1024.3|3
1760608500000|2025-10-16 09:55:00|1025.7|1024.5|1025.8|1024.6|1025.8|1024.6|1025.7|1024.5|10
1760608800000|2025-10-16 10:00:00|1025.9|1024.7|1026.2|1025|1026.3|1025.1|1025.9|1024.7|37
1760609100000|2025-10-16 10:05:00|1026.3|1025.1|1026.3|1025.1|1026.5|1025.3|1026.3|1025.1|16
1760609400000|2025-10-16 10:10:00|1026.2|1025|1026.5|1025.3|1026.5|1025.3|1026.1|1024.9|13
1760609700000|2025-10-16 10:15:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026.3|1025.1|19
1760610000000|2025-10-16 10:20:00|1026.4|1025.2|1026.3|1025.1|1026.5|1025.3|1026.3|1025.1|2
1760610300000|2025-10-16 10:25:00|1026.4|1025.2|1026.5|1025.3|1026.5|1025.3|1026.3|1025.1|13
1760610600000|2025-10-16 10:30:00|1026.4|1025.2|1026.6|1025.4|1026.6|1025.4|1026.4|1025.2|12
1760611200000|2025-10-16 10:40:00|1026.7|1025.5|1026.7|1025.5|1026.8|1025.6|1026.7|1025.5|2
1760611500000|2025-10-16 10:45:00|1026.8|1025.6|1026.8|1025.6|1026.8|1025.6|1026.6|1025.4|2
1760611800000|2025-10-16 10:50:00|1026.7|1025.5|1026.7|1025.5|1026.8|1025.6|1026.6|1025.4|68
1760612100000|2025-10-16 10:55:00|1026.8|1025.6|1026.8|1025.6|1026.8|1025.6|1026.6|1025.4|56
1760612400000|2025-10-16 11:00:00|1027.2|1026|1026.3|1025.1|1027.2|1026|1026.3|1025.1|119
1760612700000|2025-10-16 11:05:00|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|1026.7|1025.5|46
1760613000000|2025-10-16 11:10:00|1026.6|1025.4|1027.3|1026.1|1027.6|1026.4|1026.6|1025.4|209
1760613300000|2025-10-16 11:15:00|1027.2|1026|1026.7|1025.5|1027.3|1026.1|1026.6|1025.4|79
1760613600000|2025-10-16 11:20:00|1026.6|1025.4|1027.1|1025.9|1027.1|1025.9|1026.6|1025.4|21
1760613900000|2025-10-16 11:25:00|1027.2|1026|1028.1|1026.9|1028.1|1026.9|1027.2|1026|285
1760614200000|2025-10-16 11:30:00|1027.9|1026.7|1027.7|1026.5|1027.9|1026.7|1027.6|1026.4|275
1760614500000|2025-10-16 11:35:00|1027.8|1026.6|1028.3|1027.1|1028.3|1027.1|1027.6|1026.4|94
1760614800000|2025-10-16 11:40:00|1028.2|1027|1027.8|1026.6|1028.3|1027.1|1027.8|1026.6|143
1760615100000|2025-10-16 11:45:00|1028|1026.8|1027.7|1026.5|1028.3|1027.1|1027.6|1026.4|41
1760615400000|2025-10-16 11:50:00|1027.8|1026.6|1027.3|1026.1|1027.8|1026.6|1027.3|1026.1|57
1760615700000|2025-10-16 11:55:00|1027.1|1025.9|1026.8|1025.6|1027.5|1026.3|1026.8|1025.6|37
1760616000000|2025-10-16 12:00:00|1026.9|1025.7|1027.8|1026.6|1027.8|1026.6|1026.8|1025.6|303
1760616300000|2025-10-16 12:05:00|1028|1026.8|1027.6|1026.4|1028.1|1026.9|1027.6|1026.4|103
1760616600000|2025-10-16 12:10:00|1027.5|1026.3|1027.6|1026.4|1027.6|1026.4|1027.3|1026.1|72
1760616900000|2025-10-16 12:15:00|1027.5|1026.3|1027.3|1026.1|1027.5|1026.3|1027.1|1025.9|48
1760617200000|2025-10-16 12:20:00|1027.2|1026|1027.2|1026|1027.3|1026.1|1027.1|1025.9|112
1760617500000|2025-10-16 12:25:00|1027.3|1026.1|1026.8|1025.6|1027.3|1026.1|1026.7|1025.5|162
1760617800000|2025-10-16 12:30:00|1026.7|1025.5|1026.6|1025.4|1026.8|1025.6|1026.3|1025.1|893
1760618100000|2025-10-16 12:35:00|1026.5|1025.3|1026.8|1025.6|1026.8|1025.6|1026.1|1024.9|171
1760618400000|2025-10-16 12:40:00|1026.6|1025.4|1026.5|1025.3|1026.6|1025.4|1026.3|1025.1|126
1760621400000|2025-10-16 13:30:00|1028.3|1027.1|1029.6|1028.4|1029.9|1028.7|1027.3|1026.1|4632
1760621700000|2025-10-16 13:35:00|1029.9|1028.7|1029.1|1027.9|1029.9|1028.7|1028.6|1027.4|2156
1760622000000|2025-10-16 13:40:00|1029.4|1028.2|1029.1|1027.9|1029.5|1028.3|1028.6|1027.4|1393
1760622300000|2025-10-16 13:45:00|1029.2|1028|1029.4|1028.2|1029.9|1028.7|1029.1|1027.9|1086
1760622600000|2025-10-16 13:50:00|1029.1|1027.9|1029.1|1027.9|1029.1|1027.9|1028.4|1027.2|814
1760622900000|2025-10-16 13:55:00|1029|1027.8|1028.7|1027.5|1029.6|1028.4|1028.6|1027.4|3721
1760623200000|2025-10-16 14:00:00|1028.6|1027.4|1027.8|1026.6|1028.8|1027.6|1027.6|1026.4|626
1760623500000|2025-10-16 14:05:00|1027.6|1026.4|1028.1|1026.9|1028.3|1027.1|1027.2|1026|1380
1760623800000|2025-10-16 14:10:00|1027.8|1026.6|1027.8|1026.6|1028.1|1026.9|1027.3|1026.1|390
1760624100000|2025-10-16 14:15:00|1027.9|1026.7|1028.3|1027.1|1028.6|1027.4|1027.8|1026.6|527
1760624400000|2025-10-16 14:20:00|1028.4|1027.2|1030.1|1028.9|1030.3|1029.1|1028.4|1027.2|2197
1760624700000|2025-10-16 14:25:00|1030.3|1029.1|1030.9|1029.7|1031.1|1029.9|1030.2|1029|1093
1760625000000|2025-10-16 14:30:00|1031.1|1029.9|1032.3|1031.1|1032.4|1031.2|1030.9|1029.7|4741
1760625300000|2025-10-16 14:35:00|1032.4|1031.2|1033.6|1032.4|1034.3|1033.1|1032.1|1030.9|1877
1760625600000|2025-10-16 14:40:00|1033.5|1032.3|1034.9|1033.7|1035.3|1034.1|1033.4|1032.2|2075
1760625900000|2025-10-16 14:45:00|1035.1|1033.9|1035|1033.8|1036.1|1034.9|1034.6|1033.4|2828
1760626200000|2025-10-16 14:50:00|1035.1|1033.9|1034|1032.8|1035.1|1033.9|1033.4|1032.2|2195
1760626500000|2025-10-16 14:55:00|1033.9|1032.7|1033.6|1032.4|1034.4|1033.2|1033.6|1032.4|2189
1760626800000|2025-10-16 15:00:00|1033.7|1032.5|1033.8|1032.6|1034.1|1032.9|1033.1|1031.9|1383
1760627100000|2025-10-16 15:05:00|1034|1032.8|1034.1|1032.9|1034.6|1033.4|1033.3|1032.1|676
1760627400000|2025-10-16 15:10:00|1033.8|1032.6|1033.3|1032.1|1034.1|1032.9|1033.3|1032.1|487
1760627700000|2025-10-16 15:15:00|1033.6|1032.4|1033.1|1031.9|1033.6|1032.4|1032.6|1031.4|841
1760628000000|2025-10-16 15:20:00|1033|1031.8|1030.8|1029.6|1033.1|1031.9|1030.8|1029.6|1595
1760628300000|2025-10-16 15:25:00|1030.6|1029.4|1031.1|1029.9|1031.3|1030.1|1030.6|1029.4|992
1760628600000|2025-10-16 15:30:00|1031|1029.8|1030.1|1028.9|1031|1029.8|1029.3|1028.1|1130
1760628900000|2025-10-16 15:35:00|1029.8|1028.6|1029.7|1028.5|1030.1|1028.9|1029.6|1028.4|794
1760629200000|2025-10-16 15:40:00|1029.8|1028.6|1029.3|1028.1|1029.8|1028.6|1029.1|1027.9|900
1760629500000|2025-10-16 15:45:00|1029.6|1028.4|1029.8|1028.6|1029.8|1028.6|1029.1|1027.9|564
1760629800000|2025-10-16 15:50:00|1030.1|1028.9|1029.6|1028.4|1030.3|1029.1|1029.3|1028.1|536
1760630100000|2025-10-16 15:55:00|1029.8|1028.6|1029.8|1028.6|1030.1|1028.9|1029.6|1028.4|351
1760630400000|2025-10-16 16:00:00|1029.7|1028.5|1029.1|1027.9|1029.8|1028.6|1028.1|1026.9|1316
1760630700000|2025-10-16 16:05:00|1029.3|1028.1|1029.1|1027.9|1029.3|1028.1|1028.8|1027.6|275
1760631000000|2025-10-16 16:10:00|1029.2|1028|1029.1|1027.9|1029.3|1028.1|1029|1027.8|554
1760631300000|2025-10-16 16:15:00|1028.8|1027.6|1030.3|1029.1|1031.1|1029.9|1028.8|1027.6|1377
1760631600000|2025-10-16 16:20:00|1030.2|1029|1029.9|1028.7|1030.3|1029.1|1029.6|1028.4|256
1760631900000|2025-10-16 16:25:00|1030|1028.8|1029.6|1028.4|1030.1|1028.9|1029.6|1028.4|346
1760632200000|2025-10-16 16:30:00|1029.4|1028.2|1028.9|1027.7|1029.6|1028.4|1028.6|1027.4|2328
1760632500000|2025-10-16 16:35:00|1029|1027.8|1027.8|1026.6|1029.1|1027.9|1027.6|1026.4|2175
1760632800000|2025-10-16 16:40:00|1027.9|1026.7|1026.6|1025.4|1028|1026.8|1026.4|1025.2|789
1760633100000|2025-10-16 16:45:00|1026.8|1025.6|1028.9|1027.7|1028.9|1027.7|1026.7|1025.5|1174
1760633400000|2025-10-16 16:50:00|1029|1027.8|1029.9|1028.7|1029.9|1028.7|1028.9|1027.7|645
1760633700000|2025-10-16 16:55:00|1030|1028.8|1030.4|1029.2|1030.4|1029.2|1029.9|1028.7|521
1760634000000|2025-10-16 17:00:00|1030.6|1029.4|1028.9|1027.7|1030.6|1029.4|1028.6|1027.4|517
1760634300000|2025-10-16 17:05:00|1028.7|1027.5|1029.4|1028.2|1029.4|1028.2|1028.6|1027.4|605
1760634600000|2025-10-16 17:10:00|1029.1|1027.9|1028.9|1027.7|1029.4|1028.2|1028.6|1027.4|212
1760634900000|2025-10-16 17:15:00|1028.6|1027.4|1029.6|1028.4|1029.6|1028.4|1028.6|1027.4|494
1760635200000|2025-10-16 17:20:00|1029.4|1028.2|1029.6|1028.4|1029.9|1028.7|1029.4|1028.2|799
1760635500000|2025-10-16 17:25:00|1029.5|1028.3|1029.7|1028.5|1029.9|1028.7|1029.3|1028.1|1487
1760635800000|2025-10-16 17:30:00|1029.8|1028.6|1029.1|1027.9|1030.1|1028.9|1029.1|1027.9|286
1760636100000|2025-10-16 17:35:00|1029.3|1028.1|1028.6|1027.4|1029.3|1028.1|1028.4|1027.2|435
1760636400000|2025-10-16 17:40:00|1028.5|1027.3|1027.6|1026.4|1028.6|1027.4|1027.5|1026.3|488
1760636700000|2025-10-16 17:45:00|1027.5|1026.3|1028|1026.8|1028.1|1026.9|1027.4|1026.2|533
1760637000000|2025-10-16 17:50:00|1028.1|1026.9|1028.2|1027|1028.6|1027.4|1028.1|1026.9|426
1760637300000|2025-10-16 17:55:00|1028.3|1027.1|1027.8|1026.6|1028.4|1027.2|1027.4|1026.2|585
1760637600000|2025-10-16 18:00:00|1027.6|1026.4|1027.4|1026.2|1027.6|1026.4|1027.1|1025.9|875
1760637900000|2025-10-16 18:05:00|1027.3|1026.1|1027.6|1026.4|1028.3|1027.1|1027.3|1026.1|643
1760638200000|2025-10-16 18:10:00|1027.4|1026.2|1027.4|1026.2|1028.1|1026.9|1027.1|1025.9|2838
1760638500000|2025-10-16 18:15:00|1027.6|1026.4|1028.1|1026.9|1028.1|1026.9|1027.6|1026.4|2086
1760659200000|2025-10-17 00:00:00|1027.9|1026.7|1029.7|1028.5|1030.2|1029|1027.4|1026.2|739
1760659500000|2025-10-17 00:05:00|1029.5|1028.3|1029.9|1028.7|1029.9|1028.7|1029.5|1028.3|174
1760659800000|2025-10-17 00:10:00|1030.2|1029|1029.9|1028.7|1030.4|1029.2|1029.9|1028.7|80
1760660100000|2025-10-17 00:15:00|1030|1028.8|1029.9|1028.7|1030|1028.8|1029.9|1028.7|27
1760660400000|2025-10-17 00:20:00|1029.7|1028.5|1029.5|1028.3|1029.7|1028.5|1029.4|1028.2|52
1760660700000|2025-10-17 00:25:00|1029.4|1028.2|1029.4|1028.2|1029.6|1028.4|1029.4|1028.2|26
1760661000000|2025-10-17 00:30:00|1029.5|1028.3|1030.1|1028.9|1030.1|1028.9|1029.4|1028.2|19
1760661300000|2025-10-17 00:35:00|1030.2|1029|1030.4|1029.2|1030.4|1029.2|1030.2|1029|23
1760661600000|2025-10-17 00:40:00|1030.6|1029.4|1030.7|1029.5|1030.7|1029.5|1030.4|1029.2|129
1760661900000|2025-10-17 00:45:00|1030.5|1029.3|1030.4|1029.2|1030.7|1029.5|1030.4|1029.2|26
1760662200000|2025-10-17 00:50:00|1030.5|1029.3|1030.1|1028.9|1030.6|1029.4|1030.1|1028.9|22
1760662500000|2025-10-17 00:55:00|1030.2|1029|1030.1|1028.9|1030.2|1029|1030.1|1028.9|17
1760662800000|2025-10-17 01:00:00|1029.8|1028.6|1029.9|1028.7|1030.9|1029.7|1029.8|1028.6|123
1760663100000|2025-10-17 01:05:00|1030|1028.8|1030.7|1029.5|1030.9|1029.7|1029.9|1028.7|77
1760663400000|2025-10-17 01:10:00|1030.8|1029.6|1030.5|1029.3|1030.9|1029.7|1030.4|1029.2|150
1760663700000|2025-10-17 01:15:00|1030.7|1029.5|1030.8|1029.6|1030.9|1029.7|1030.3|1029.1|41
1760664000000|2025-10-17 01:20:00|1030.9|1029.7|1030.9|1029.7|1030.9|1029.7|1030.4|1029.2|47
1760664300000|2025-10-17 01:25:00|1031|1029.8|1030.4|1029.2|1031|1029.8|1030.3|1029.1|98
1760664600000|2025-10-17 01:30:00|1030.3|1029.1|1030.2|1029|1030.4|1029.2|1030.2|1029|42
1760664900000|2025-10-17 01:35:00|1030|1028.8|1030.2|1029|1030.3|1029.1|1029.9|1028.7|9
1760665200000|2025-10-17 01:40:00|1030.3|1029.1|1030|1028.8|1030.3|1029.1|1029.9|1028.7|15
1760665500000|2025-10-17 01:45:00|1029.9|1028.7|1030.3|1029.1|1030.3|1029.1|1029.7|1028.5|41
1760665800000|2025-10-17 01:50:00|1030.2|1029|1029.5|1028.3|1030.3|1029.1|1029.4|1028.2|164
1760666100000|2025-10-17 01:55:00|1028.9|1027.7|1028.3|1027.1|1029.2|1028|1028.2|1027|533
1760666400000|2025-10-17 02:00:00|1028.2|1027|1028.2|1027|1028.7|1027.5|1028.2|1027|205
1760666700000|2025-10-17 02:05:00|1027.9|1026.7|1027.9|1026.7|1028.3|1027.1|1027.9|1026.7|122
1760667000000|2025-10-17 02:10:00|1028|1026.8|1028.7|1027.5|1028.9|1027.7|1028|1026.8|38
1760667300000|2025-10-17 02:15:00|1028.8|1027.6|1029.3|1028.1|1029.4|1028.2|1028.7|1027.5|28
1760667600000|2025-10-17 02:20:00|1029.2|1028|1029.7|1028.5|1029.7|1028.5|1029.2|1028|155
1760667900000|2025-10-17 02:25:00|1029.8|1028.6|1030.3|1029.1|1030.3|1029.1|1029.8|1028.6|66
1760668200000|2025-10-17 02:30:00|1030.4|1029.2|1029.4|1028.2|1030.7|1029.5|1029.4|1028.2|154
1760668500000|2025-10-17 02:35:00|1029.5|1028.3|1029.7|1028.5|1029.8|1028.6|1029.5|1028.3|25
1760668800000|2025-10-17 02:40:00|1029.8|1028.6|1029.8|1028.6|1029.9|1028.7|1029.7|1028.5|11
1760669100000|2025-10-17 02:45:00|1029.9|1028.7|1029.9|1028.7|1030.2|1029|1029.7|1028.5|17
1760669400000|2025-10-17 02:50:00|1029.8|1028.6|1029.9|1028.7|1029.9|1028.7|1029.7|1028.5|16
1760669700000|2025-10-17 02:55:00|||||||||1
1760670000000|2025-10-17 03:00:00|1029.7|1028.5|1029.4|1028.2|1029.7|1028.5|1029.3|1028.1|27
1760670300000|2025-10-17 03:05:00|1029.3|1028.1|1029.3|1028.1|1029.3|1028.1|1028.9|1027.7|23
1760670600000|2025-10-17 03:10:00|1029.2|1028|1029.2|1028|1029.3|1028.1|1029|1027.8|2
1760670900000|2025-10-17 03:15:00|1029.3|1028.1|1029.7|1028.5|1029.7|1028.5|1029.2|1028|10
1760671200000|2025-10-17 03:20:00|1029.5|1028.3|1029.2|1028|1029.5|1028.3|1028.9|1027.7|80
1760671500000|2025-10-17 03:25:00|1028.9|1027.7|1029.2|1028|1029.2|1028|1028.9|1027.7|2
1760671800000|2025-10-17 03:30:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|3
1760672100000|2025-10-17 03:35:00|1029.2|1028|1029.2|1028|1029.2|1028|1029.2|1028|12
1760672400000|2025-10-17 03:40:00|1029.4|1028.2|1029.2|1028|1029.4|1028.2|1029.2|1028|9
1760673000000|2025-10-17 03:50:00|||||||||1
1760673300000|2025-10-17 03:55:00|1029.3|1028.1|1029.4|1028.2|1029.4|1028.2|1029.3|1028.1|4
1760673600000|2025-10-17 04:00:00|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|22
1760673900000|2025-10-17 04:05:00|1029.5|1028.3|1029.6|1028.4|1029.6|1028.4|1029.5|1028.3|11
1760674200000|2025-10-17 04:10:00|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|1029.4|1028.2|1
1760674500000|2025-10-17 04:15:00|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|1029.6|1028.4|2
1760674800000|2025-10-17 04:20:00|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|0
1760675100000|2025-10-17 04:25:00|1029.6|1028.4|1029.6|1028.4|1029.7|1028.5|1029.5|1028.3|0
1760675400000|2025-10-17 04:30:00|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|1029.4|1028.2|9
1760675700000|2025-10-17 04:35:00|1029.6|1028.4|1029.5|1028.3|1029.7|1028.5|1029.5|1028.3|0
1760676000000|2025-10-17 04:40:00|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|1029.4|1028.2|15
1760676300000|2025-10-17 04:45:00|1029.6|1028.4|1029.7|1028.5|1029.7|1028.5|1029.6|1028.4|3
1760676900000|2025-10-17 04:55:00|1029.6|1028.4|1029.7|1028.5|1029.7|1028.5|1029.4|1028.2|5
1760677200000|2025-10-17 05:00:00|||||||||21
1760677500000|2025-10-17 05:05:00|1029.8|1028.6|1029.9|1028.7|1029.9|1028.7|1029.8|1028.6|7
1760677800000|2025-10-17 05:10:00|1030.1|1028.9|1030.2|1029|1030.3|1029.1|1030|1028.8|46
1760678100000|2025-10-17 05:15:00|1030.3|1029.1|1030.3|1029.1|1030.3|1029.1|1030.2|1029|7
1760678400000|2025-10-17 05:20:00|1030.4|1029.2|1030.4|1029.2|1030.4|1029.2|1030.4|1029.2|1
1760678700000|2025-10-17 05:25:00|1030.7|1029.5|1030.7|1029.5|1030.7|1029.5|1030.6|1029.4|12
1760679000000|2025-10-17 05:30:00|1030.6|1029.4|1029.9|1028.7|1030.7|1029.5|1029.9|1028.7|41
1760679300000|2025-10-17 05:35:00|1029.7|1028.5|1029.8|1028.6|1029.8|1028.6|1029.7|1028.5|4
1760679600000|2025-10-17 05:40:00|1029.9|1028.7|1029.7|1028.5|1029.9|1028.7|1029.7|1028.5|3
1760679900000|2025-10-17 05:45:00|1029.4|1028.2|1029.4|1028.2|1029.6|1028.4|1029.4|1028.2|11
1760680200000|2025-10-17 05:50:00|1029.6|1028.4|1029.9|1028.7|1029.9|1028.7|1029.4|1028.2|15
1760680500000|2025-10-17 05:55:00|1029.8|1028.6|1029.9|1028.7|1029.9|1028.7|1029.8|1028.6|4
1760680800000|2025-10-17 06:00:00|1029.8|1028.6|1029.9|1028.7|1030.1|1028.9|1029.7|1028.5|25
1760681100000|2025-10-17 06:05:00|1030.1|1028.9|1029.7|1028.5|1030.2|1029|1029.7|1028.5|39
1760681400000|2025-10-17 06:10:00|1029.4|1028.2|1029.6|1028.4|1029.6|1028.4|1029.4|1028.2|22
1760681700000|2025-10-17 06:15:00|1029.7|1028.5|1029.3|1028.1|1030.1|1028.9|1029.3|1028.1|27
1760682000000|2025-10-17 06:20:00|1029.4|1028.2|1029.3|1028.1|1029.4|1028.2|1029.2|1028|28
1760682300000|2025-10-17 06:25:00|1029.4|1028.2|1029.2|1028|1029.4|1028.2|1029.2|1028|55
1760682600000|2025-10-17 06:30:00|1029.1|1027.9|1029.1|1027.9|1029.1|1027.9|1029.1|1027.9|147
1760682900000|2025-10-17 06:35:00|1029|1027.8|1030.4|1029.2|1030.4|1029.2|1029|1027.8|85
1760683200000|2025-10-17 06:40:00|1030.1|1028.9|1030|1028.8|1030.5|1029.3|1029.9|1028.7|173
1760683500000|2025-10-17 06:45:00|1030.2|1029|1029.3|1028.1|1030.3|1029.1|1029.2|1028|76
1760683800000|2025-10-17 06:50:00|1029.2|1028|1028.7|1027.5|1029.2|1028|1028.5|1027.3|172
1760684100000|2025-10-17 06:55:00|1028.6|1027.4|1027.6|1026.4|1028.7|1027.5|1027.6|1026.4|497
1760684400000|2025-10-17 07:00:00|1027.5|1026.3|1028.4|1027.2|1028.4|1027.2|1027.2|1026|79
1760684700000|2025-10-17 07:05:00|1028.3|1027.1|1028.6|1027.4|1028.7|1027.5|1028.2|1027|105
1760685000000|2025-10-17 07:10:00|1028.5|1027.3|1028.2|1027|1028.6|1027.4|1028.2|1027|8
1760685300000|2025-10-17 07:15:00|1028.4|1027.2|1028.2|1027|1028.5|1027.3|1028.2|1027|23
1760685600000|2025-10-17 07:20:00|1028.1|1026.9|1027.7|1026.5|1028.1|1026.9|1027.7|1026.5|45
1760685900000|2025-10-17 07:25:00|1027.8|1026.6|1028.2|1027|1028.2|1027|1027.8|1026.6|19
1760686200000|2025-10-17 07:30:00|1028.3|1027.1|1027.5|1026.3|1028.3|1027.1|1027.5|1026.3|61
1760686500000|2025-10-17 07:35:00|1027.6|1026.4|1028|1026.8|1028.1|1026.9|1027.5|1026.3|16
1760686800000|2025-10-17 07:40:00|1028.1|1026.9|1028.6|1027.4|1028.8|1027.6|1028|1026.8|202
1760687100000|2025-10-17 07:45:00|1028.5|1027.3|1028.7|1027.5|1029|1027.8|1028.5|1027.3|54
1760687400000|2025-10-17 07:50:00|1029|1027.8|1028.8|1027.6|1029|1027.8|1028.8|1027.6|26
1760687700000|2025-10-17 07:55:00|1028.7|1027.5|1028.6|1027.4|1028.7|1027.5|1028.5|1027.3|57
1760688000000|2025-10-17 08:00:00|1028.7|1027.5|1029|1027.8|1029.9|1028.7|1028.6|1027.4|167
1760688300000|2025-10-17 08:05:00|1028.9|1027.7|1028.7|1027.5|1028.9|1027.7|1028.6|1027.4|9
1760688600000|2025-10-17 08:10:00|1028.8|1027.6|1029|1027.8|1029.1|1027.9|1028.8|1027.6|22
1760688900000|2025-10-17 08:15:00|1028.9|1027.7|1028.8|1027.6|1029|1027.8|1028.7|1027.5|14
1760689200000|2025-10-17 08:20:00|1028.7|1027.5|1029.2|1028|1029.4|1028.2|1028.7|1027.5|124
1760689500000|2025-10-17 08:25:00|1029.7|1028.5|1030|1028.8|1030.3|1029.1|1029.7|1028.5|121
1760689800000|2025-10-17 08:30:00|1029.8|1028.6|1030|1028.8|1030|1028.8|1029.8|1028.6|7
1760690100000|2025-10-17 08:35:00|1030.1|1028.9|1030.4|1029.2|1030.7|1029.5|1030|1028.8|73
1760690400000|2025-10-17 08:40:00|1030.6|1029.4|1030.7|1029.5|1030.7|1029.5|1030.4|1029.2|67
1760690700000|2025-10-17 08:45:00|1030.6|1029.4|1030.2|1029|1030.7|1029.5|1030.2|1029|46
1760691000000|2025-10-17 08:50:00|1030.1|1028.9|1030|1028.8|1030.1|1028.9|1029.9|1028.7|56
1760691300000|2025-10-17 08:55:00|1029.9|1028.7|1030.1|1028.9|1030.2|1029|1029.9|1028.7|11
1760691600000|2025-10-17 09:00:00|1030.2|1029|1030.4|1029.2|1030.4|1029.2|1030|1028.8|41
1760691900000|2025-10-17 09:05:00|1030.5|1029.3|1030.6|1029.4|1030.9|1029.7|1030.5|1029.3|40
1760692200000|2025-10-17 09:10:00|1030.7|1029.5|1030.7|1029.5|1030.7|1029.5|1030.5|1029.3|54
1760692500000|2025-10-17 09:15:00|1030.8|1029.6|1030.5|1029.3|1030.9|1029.7|1030.3|1029.1|47
1760692800000|2025-10-17 09:20:00|1030.6|1029.4|1030.8|1029.6|1030.9|1029.7|1030.6|1029.4|18
1760693100000|2025-10-17 09:25:00|1030.7|1029.5|1031|1029.8|1031|1029.8|1030.7|1029.5|51
1760693400000|2025-10-17 09:30:00|1030.8|1029.6|1030.7|1029.5|1030.8|1029.6|1030.3|1029.1|59
1760693700000|2025-10-17 09:35:00|1030.6|1029.4|1030.5|1029.3|1030.6|1029.4|1030.2|1029|33
1760694000000|2025-10-17 09:40:00|1030.3|1029.1|1030.6|1029.4|1030.6|1029.4|1030.2|1029|23
1760694300000|2025-10-17 09:45:00|1030.5|1029.3|1030.5|1029.3|1030.7|1029.5|1030.2|1029|15
1760694600000|2025-10-17 09:50:00|1030.7|1029.5|1030.7|1029.5|1030.8|1029.6|1030.7|1029.5|7
1760694900000|2025-10-17 09:55:00|1030.8|1029.6|1030.7|1029.5|1031|1029.8|1030.7|1029.5|16
1760695200000|2025-10-17 10:00:00|1030.8|1029.6|1030.7|1029.5|1030.8|1029.6|1030.5|1029.3|29
1760695500000|2025-10-17 10:05:00|1030.6|1029.4|1030.9|1029.7|1031|1029.8|1030.4|1029.2|124
1760695800000|2025-10-17 10:10:00|1031|1029.8|1031|1029.8|1031.2|1030|1030.7|1029.5|141
1760696100000|2025-10-17 10:15:00|1030.9|1029.7|1030.7|1029.5|1031.5|1030.3|1030.5|1029.3|417
1760696400000|2025-10-17 10:20:00|1030.5|1029.3|1030.5|1029.3|1030.7|1029.5|1030.5|1029.3|100
1760696700000|2025-10-17 10:25:00|1030.4|1029.2|1030.2|1029|1030.5|1029.3|1030.2|1029|152
1760697000000|2025-10-17 10:30:00|1030.1|1028.9|1030.7|1029.5|1031|1029.8|1030.1|1028.9|124
1760697300000|2025-10-17 10:35:00|1030.9|1029.7|1030.8|1029.6|1031|1029.8|1030.5|1029.3|581
1760697600000|2025-10-17 10:40:00|1030.7|1029.5|1030.5|1029.3|1030.8|1029.6|1030.5|1029.3|33
1760697900000|2025-10-17 10:45:00|1030.6|1029.4|1030.1|1028.9|1030.6|1029.4|1030.1|1028.9|65
1760698200000|2025-10-17 10:50:00|1030|1028.8|1030|1028.8|1030|1028.8|1029.6|1028.4|28
1760698500000|2025-10-17 10:55:00|1030.1|1028.9|1030.1|1028.9|1030.6|1029.4|1030|1028.8|127
1760698800000|2025-10-17 11:00:00|1030.3|1029.1|1029.3|1028.1|1030.4|1029.2|1029.2|1028|102
1760699100000|2025-10-17 11:05:00|1029|1027.8|1030.8|1029.6|1031.2|1030|1027.3|1026.1|1003
1760699400000|2025-10-17 11:10:00|1030.9|1029.7|1031.1|1029.9|1031.8|1030.6|1030.3|1029.1|725
1760699700000|2025-10-17 11:15:00|1031.3|1030.1|1030.8|1029.6|1031.6|1030.4|1030.8|1029.6|373
1760700000000|2025-10-17 11:20:00|1030.6|1029.4|1030.8|1029.6|1030.9|1029.7|1030.5|1029.3|49
1760700300000|2025-10-17 11:25:00|1031|1029.8|1031|1029.8|1031|1029.8|1030.5|1029.3|194
1760700600000|2025-10-17 11:30:00|1031.3|1030.1|1031.5|1030.3|1032.3|1031.1|1031.3|1030.1|828
1760700900000|2025-10-17 11:35:00|1031.8|1030.6|1031.4|1030.2|1031.8|1030.6|1031.3|1030.1|36
1760701200000|2025-10-17 11:40:00|1031.5|1030.3|1031.8|1030.6|1031.8|1030.6|1031.1|1029.9|231
1760701500000|2025-10-17 11:45:00|1031.5|1030.3|1032|1030.8|1032.3|1031.1|1031.5|1030.3|231
1760701800000|2025-10-17 11:50:00|1032.3|1031.1|1032.3|1031.1|1032.3|1031.1|1031.8|1030.6|152
1760702100000|2025-10-17 11:55:00|1032.1|1030.9|1031.9|1030.7|1032.5|1031.3|1031.8|1030.6|173
1760702400000|2025-10-17 12:00:00|1032|1030.8|1031|1029.8|1032|1030.8|1031|1029.8|137
1760702700000|2025-10-17 12:05:00|1031.3|1030.1|1032|1030.8|1032.3|1031.1|1031.3|1030.1|190
1760703000000|2025-10-17 12:10:00|1032.3|1031.1|1032.4|1031.2|1032.9|1031.7|1032.3|1031.1|369
1760703300000|2025-10-17 12:15:00|1032.5|1031.3|1031.5|1030.3|1032.5|1031.3|1031|1029.8|607
1760703600000|2025-10-17 12:20:00|1031.3|1030.1|1031|1029.8|1031.4|1030.2|1031|1029.8|134
1760703900000|2025-10-17 12:25:00|1030.8|1029.6|1030.8|1029.6|1031|1029.8|1030.8|1029.6|102
1760704200000|2025-10-17 12:30:00|1030.9|1029.7|1031.3|1030.1|1031.3|1030.1|1030.8|1029.6|185
1760704500000|2025-10-17 12:35:00|1031.4|1030.2|1031.5|1030.3|1031.6|1030.4|1031.3|1030.1|141
1760704800000|2025-10-17 12:40:00|1031.6|1030.4|1032.4|1031.2|1033|1031.8|1031.5|1030.3|519
1760707800000|2025-10-17 13:30:00|1033.4|1032.2|1033.3|1032.1|1033.8|1032.6|1031.8|1030.6|3043
1760708100000|2025-10-17 13:35:00|1033.1|1031.9|1033.2|1032|1034|1032.8|1032.5|1031.3|2230
1760708400000|2025-10-17 13:40:00|1033.4|1032.2|1034.6|1033.4|1034.7|1033.5|1032.9|1031.7|2301
1760708700000|2025-10-17 13:45:00|1034.7|1033.5|1034|1032.8|1034.7|1033.5|1033.5|1032.3|1138
1760709000000|2025-10-17 13:50:00|1033.9|1032.7|1035.2|1034|1035.7|1034.5|1033.9|1032.7|1486
1760709300000|2025-10-17 13:55:00|1035.5|1034.3|1034.1|1032.9|1035.7|1034.5|1033.7|1032.5|1815
1760709600000|2025-10-17 14:00:00|1034|1032.8|1033.5|1032.3|1034.1|1032.9|1033.2|1032|1329
1760709900000|2025-10-17 14:05:00|1033.4|1032.2|1033.2|1032|1033.7|1032.5|1032.2|1031|1074
1760710200000|2025-10-17 14:10:00|1033|1031.8|1032.9|1031.7|1033.2|1032|1032.6|1031.4|2034
1760710500000|2025-10-17 14:15:00|1032.7|1031.5|1032.7|1031.5|1032.9|1031.7|1032.2|1031|1412
1760710800000|2025-10-17 14:20:00|1032.6|1031.4|1034|1032.8|1034|1032.8|1032.2|1031|977
1760711100000|2025-10-17 14:25:00|1033.9|1032.7|1034.4|1033.2|1034.8|1033.6|1033.2|1032|1257
1760711400000|2025-10-17 14:30:00|1034.5|1033.3|1034.5|1033.3|1034.7|1033.5|1033.9|1032.7|765
1760711700000|2025-10-17 14:35:00|1034.4|1033.2|1035|1033.8|1035.5|1034.3|1034.2|1033|592
1760712000000|2025-10-17 14:40:00|1034.9|1033.7|1034.7|1033.5|1035.7|1034.5|1034.7|1033.5|631
1760712300000|2025-10-17 14:45:00|1034.8|1033.6|1035.2|1034|1035.7|1034.5|1034.4|1033.2|3504
1760712600000|2025-10-17 14:50:00|1035.3|1034.1|1034.7|1033.5|1035.4|1034.2|1034.7|1033.5|598
1760712900000|2025-10-17 14:55:00|1034.8|1033.6|1033.7|1032.5|1034.9|1033.7|1033.6|1032.4|1283
1760713200000|2025-10-17 15:00:00|1033.9|1032.7|1035.1|1033.9|1035.7|1034.5|1033.9|1032.7|705
1760713500000|2025-10-17 15:05:00|1034.9|1033.7|1035.3|1034.1|1035.7|1034.5|1034.9|1033.7|900
1760713800000|2025-10-17 15:10:00|1035.2|1034|1034.9|1033.7|1035.5|1034.3|1034.7|1033.5|724
1760714100000|2025-10-17 15:15:00|1034.7|1033.5|1034|1032.8|1034.7|1033.5|1033.7|1032.5|527
1760714400000|2025-10-17 15:20:00|1034.2|1033|1035.2|1034|1035.2|1034|1033.5|1032.3|946
1760714700000|2025-10-17 15:25:00|1035|1033.8|1034.8|1033.6|1035.2|1034|1034.7|1033.5|894
1760715000000|2025-10-17 15:30:00|1034.9|1033.7|1034.4|1033.2|1035.2|1034|1034.4|1033.2|606
1760715300000|2025-10-17 15:35:00|1034.7|1033.5|1034.7|1033.5|1034.9|1033.7|1034.4|1033.2|509
1760715600000|2025-10-17 15:40:00|1034.6|1033.4|1035.2|1034|1035.2|1034|1034.4|1033.2|417
1760715900000|2025-10-17 15:45:00|1035.1|1033.9|1034.6|1033.4|1035.1|1033.9|1034.2|1033|830
1760716200000|2025-10-17 15:50:00|1034.7|1033.5|1034.5|1033.3|1034.8|1033.6|1034.4|1033.2|850
1760716500000|2025-10-17 15:55:00|1034.6|1033.4|1035.2|1034|1035.4|1034.2|1034.4|1033.2|789
1760716800000|2025-10-17 16:00:00|1035.3|1034.1|1034.8|1033.6|1035.4|1034.2|1034.7|1033.5|842
1760717100000|2025-10-17 16:05:00|1034.9|1033.7|1034.7|1033.5|1034.9|1033.7|1034.7|1033.5|276
1760717400000|2025-10-17 16:10:00|1034.6|1033.4|1034.7|1033.5|1035.1|1033.9|1034.5|1033.3|1887
1760717700000|2025-10-17 16:15:00|1034.9|1033.7|1035.4|1034.2|1035.5|1034.3|1034.9|1033.7|1419
1760718000000|2025-10-17 16:20:00|1035.2|1034|1035.4|1034.2|1035.5|1034.3|1035|1033.8|562
1760718300000|2025-10-17 16:25:00|1035.5|1034.3|1034.7|1033.5|1035.5|1034.3|1034.7|1033.5|316
1760718600000|2025-10-17 16:30:00|1034.9|1033.7|1034.7|1033.5|1035|1033.8|1034.7|1033.5|524
1760718900000|2025-10-17 16:35:00|1034.6|1033.4|1034|1032.8|1034.7|1033.5|1034|1032.8|518
1760719200000|2025-10-17 16:40:00|1033.7|1032.5|1033.5|1032.3|1033.7|1032.5|1033.2|1032|557
1760719500000|2025-10-17 16:45:00|1033.6|1032.4|1034.7|1033.5|1034.7|1033.5|1033.5|1032.3|602
1760719800000|2025-10-17 16:50:00|1034.5|1033.3|1034.7|1033.5|1034.9|1033.7|1034.5|1033.3|2121
1760720100000|2025-10-17 16:55:00|1034.6|1033.4|1035.2|1034|1036|1034.8|1034.5|1033.3|1299
1760720400000|2025-10-17 17:00:00|1035.3|1034.1|1035.7|1034.5|1035.7|1034.5|1035.2|1034|639
1760720700000|2025-10-17 17:05:00|1035.6|1034.4|1035.5|1034.3|1035.7|1034.5|1035.5|1034.3|348
1760721000000|2025-10-17 17:10:00|1035.7|1034.5|1036|1034.8|1036|1034.8|1035.7|1034.5|551
1760721300000|2025-10-17 17:15:00|1035.9|1034.7|1036.7|1035.5|1037|1035.8|1035.9|1034.7|1740
1760721600000|2025-10-17 17:20:00|1036.8|1035.6|1037|1035.8|1037.2|1036|1036.7|1035.5|515
1760721900000|2025-10-17 17:25:00|1036.9|1035.7|1036.5|1035.3|1036.9|1035.7|1036.3|1035.1|1349
1760722200000|2025-10-17 17:30:00|1036.8|1035.6|1037|1035.8|1037.2|1036|1036.8|1035.6|532
1760722500000|2025-10-17 17:35:00|1037.1|1035.9|1036.9|1035.7|1037.2|1036|1036.7|1035.5|546
1760722800000|2025-10-17 17:40:00|1036.8|1035.6|1036.3|1035.1|1037|1035.8|1036.2|1035|606
1760723100000|2025-10-17 17:45:00|1036.2|1035|1036|1034.8|1036.3|1035.1|1035.8|1034.6|2598
1760723400000|2025-10-17 17:50:00|1035.9|1034.7|1036|1034.8|1036.3|1035.1|1035.5|1034.3|1412
1760723700000|2025-10-17 17:55:00|1036.2|1035|1036.3|1035.1|1036.3|1035.1|1035.5|1034.3|959
1760724000000|2025-10-17 18:00:00|1036.2|1035|1037|1035.8|1037.6|1036.4|1036|1034.8|2480
1760724300000|2025-10-17 18:05:00|1036.9|1035.7|1036.8|1035.6|1037|1035.8|1036.3|1035.1|1362
1760724600000|2025-10-17 18:10:00|1036.7|1035.5|1036|1034.8|1036.8|1035.6|1035.8|1034.6|3005
1760724900000|2025-10-17 18:15:00|1036.1|1034.9|1037.1|1035.9|1037.4|1036.2|1036.1|1034.9|3944
1760918400000|2025-10-20 00:00:00|1037|1035.8|1038.5|1037.3|1038.6|1037.4|1036.6|1035.4|721
1760918700000|2025-10-20 00:05:00|1038.6|1037.4|1039.6|1038.4|1040.2|1039|1038.6|1037.4|856
1760919000000|2025-10-20 00:10:00|1039.7|1038.5|1039|1037.8|1039.7|1038.5|1038.4|1037.2|232
1760919300000|2025-10-20 00:15:00|1038.9|1037.7|1039.4|1038.2|1039.4|1038.2|1038.9|1037.7|69
1760919600000|2025-10-20 00:20:00|1039.2|1038|1039.9|1038.7|1040.2|1039|1038.9|1037.7|413
1760919900000|2025-10-20 00:25:00|1040.1|1038.9|1040.4|1039.2|1041.1|1039.9|1039.9|1038.7|844
1760920200000|2025-10-20 00:30:00|1040.1|1038.9|1040|1038.8|1040.4|1039.2|1039.9|1038.7|55
1760920500000|2025-10-20 00:35:00|1039.9|1038.7|1040.1|1038.9|1040.6|1039.4|1039.9|1038.7|298
1760920800000|2025-10-20 00:40:00|1040|1038.8|1040.1|1038.9|1040.4|1039.2|1040|1038.8|117
1760921100000|2025-10-20 00:45:00|1040|1038.8|1040.4|1039.2|1040.4|1039.2|1039.9|1038.7|91
1760921400000|2025-10-20 00:50:00|1040.3|1039.1|1040.4|1039.2|1040.4|1039.2|1040.1|1038.9|30
1760921700000|2025-10-20 00:55:00|1040.6|1039.4|1040.3|1039.1|1040.8|1039.6|1040.1|1038.9|281
1760922000000|2025-10-20 01:00:00|1040.1|1038.9|1039.6|1038.4|1040.6|1039.4|1039.6|1038.4|167
1760922300000|2025-10-20 01:05:00|1039.8|1038.6|1039.9|1038.7|1040|1038.8|1039.6|1038.4|544
1760922600000|2025-10-20 01:10:00|1040|1038.8|1040.1|1038.9|1040.1|1038.9|1039.9|1038.7|5
1760922900000|2025-10-20 01:15:00|1040.4|1039.2|1040.4|1039.2|1040.4|1039.2|1040.1|1038.9|27
1760923200000|2025-10-20 01:20:00|1040.2|1039|1040.4|1039.2|1040.4|1039.2|1040.1|1038.9|99
1760923500000|2025-10-20 01:25:00|1040.5|1039.3|1040.6|1039.4|1040.9|1039.7|1040.1|1038.9|374
1760923800000|2025-10-20 01:30:00|1040.5|1039.3|1040.4|1039.2|1040.5|1039.3|1040.1|1038.9|27
1760924100000|2025-10-20 01:35:00|1040.5|1039.3|1040.9|1039.7|1041|1039.8|1040.5|1039.3|129
1760924400000|2025-10-20 01:40:00|1040.8|1039.6|1040.9|1039.7|1041.1|1039.9|1040.5|1039.3|174
1760924700000|2025-10-20 01:45:00|1041|1039.8|1041|1039.8|1041.1|1039.9|1040.9|1039.7|22
1760925000000|2025-10-20 01:50:00|1040.9|1039.7|1041|1039.8|1041.1|1039.9|1040.9|1039.7|61
1760925300000|2025-10-20 01:55:00|1041.1|1039.9|1041.1|1039.9|1041.4|1040.2|1041.1|1039.9|44
1760925600000|2025-10-20 02:00:00|1041.4|1040.2|1042.1|1040.9|1042.1|1040.9|1041.3|1040.1|397
1760925900000|2025-10-20 02:05:00|1041.9|1040.7|1042.1|1040.9|1042.3|1041.1|1041.9|1040.7|131
1760926200000|2025-10-20 02:10:00|1042.3|1041.1|1044.1|1042.9|1044.4|1043.2|1042.3|1041.1|656
1760926500000|2025-10-20 02:15:00|1044|1042.8|1044|1042.8|1044.1|1042.9|1042.9|1041.7|846
1760926800000|2025-10-20 02:20:00|1043.9|1042.7|1043.4|1042.2|1044|1042.8|1043.4|1042.2|139
1760927100000|2025-10-20 02:25:00|1043.6|1042.4|1043.9|1042.7|1043.9|1042.7|1043.5|1042.3|33
1760927400000|2025-10-20 02:30:00|1044|1042.8|1044.4|1043.2|1044.4|1043.2|1043.9|1042.7|174
1760927700000|2025-10-20 02:35:00|1044.6|1043.4|1044.4|1043.2|1045|1043.8|1044.4|1043.2|608
1760928000000|2025-10-20 02:40:00|1044.5|1043.3|1044.9|1043.7|1044.9|1043.7|1044.5|1043.3|79
1760928300000|2025-10-20 02:45:00|1045|1043.8|1044.9|1043.7|1045.1|1043.9|1044.6|1043.4|44
1760928600000|2025-10-20 02:50:00|1044.8|1043.6|1044.4|1043.2|1044.8|1043.6|1044.4|1043.2|25
1760928900000|2025-10-20 02:55:00|1044.1|1042.9|1043.3|1042.1|1044.1|1042.9|1043.2|1042|182
1760929200000|2025-10-20 03:00:00|1043.4|1042.2|1042.6|1041.4|1043.4|1042.2|1042.5|1041.3|149
1760929500000|2025-10-20 03:05:00|1042.8|1041.6|1043.1|1041.9|1043.4|1042.2|1042.6|1041.4|46
1760929800000|2025-10-20 03:10:00|1043|1041.8|1043.1|1041.9|1043.1|1041.9|1043|1041.8|12
1760930100000|2025-10-20 03:15:00|1043.3|1042.1|1043.4|1042.2|1043.6|1042.4|1043.3|1042.1|37
1760930400000|2025-10-20 03:20:00|1043.5|1042.3|1043.4|1042.2|1043.5|1042.3|1043.3|1042.1|23
1760930700000|2025-10-20 03:25:00|1043.3|1042.1|1043.3|1042.1|1043.4|1042.2|1043.1|1041.9|46
1760931000000|2025-10-20 03:30:00|1043.1|1041.9|1043.5|1042.3|1043.6|1042.4|1043.1|1041.9|54
1760931300000|2025-10-20 03:35:00|1043.6|1042.4|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|25
1760931600000|2025-10-20 03:40:00|1043.8|1042.6|1043.6|1042.4|1043.8|1042.6|1043.6|1042.4|1
1760931900000|2025-10-20 03:45:00|1043.8|1042.6|1044.1|1042.9|1044.1|1042.9|1043.8|1042.6|6
1760932200000|2025-10-20 03:50:00|1043.9|1042.7|1043.9|1042.7|1044|1042.8|1043.9|1042.7|17
1760932500000|2025-10-20 03:55:00|||||||||1
1760932800000|2025-10-20 04:00:00|1044|1042.8|1044|1042.8|1044|1042.8|1043.9|1042.7|5
1760933100000|2025-10-20 04:05:00|1044.1|1042.9|1043.9|1042.7|1044.1|1042.9|1043.9|1042.7|31
1760933400000|2025-10-20 04:10:00|1043.6|1042.4|1043.5|1042.3|1043.8|1042.6|1043.5|1042.3|20
1760933700000|2025-10-20 04:15:00|1043.6|1042.4|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|46
1760934000000|2025-10-20 04:20:00|1043.8|1042.6|1043.6|1042.4|1043.9|1042.7|1043.6|1042.4|10
1760934300000|2025-10-20 04:25:00|1043.8|1042.6|1043.6|1042.4|1043.8|1042.6|1043.6|1042.4|12
1760934600000|2025-10-20 04:30:00|1043.4|1042.2|1043.4|1042.2|1043.5|1042.3|1043.4|1042.2|22
1760934900000|2025-10-20 04:35:00|1043.5|1042.3|1043.4|1042.2|1043.6|1042.4|1043.4|1042.2|2
1760935200000|2025-10-20 04:40:00|1043.5|1042.3|1043.6|1042.4|1043.6|1042.4|1043.5|1042.3|0
1760935500000|2025-10-20 04:45:00|1043.5|1042.3|1043.6|1042.4|1043.6|1042.4|1043.5|1042.3|1
1760935800000|2025-10-20 04:50:00|1043.5|1042.3|1043.6|1042.4|1043.6|1042.4|1043.5|1042.3|3
1760936100000|2025-10-20 04:55:00|1043.5|1042.3|1043.5|1042.3|1043.6|1042.4|1043.4|1042.2|29
1760936400000|2025-10-20 05:00:00|1043.6|1042.4|1043.9|1042.7|1043.9|1042.7|1043.6|1042.4|24
1760936700000|2025-10-20 05:05:00|1043.8|1042.6|1043.9|1042.7|1043.9|1042.7|1043.8|1042.6|53
1760937000000|2025-10-20 05:10:00|||||||||2
1760937300000|2025-10-20 05:15:00|1044.1|1042.9|1043.9|1042.7|1044.1|1042.9|1043.9|1042.7|43
1760937600000|2025-10-20 05:20:00|1043.8|1042.6|1043.7|1042.5|1043.9|1042.7|1043.4|1042.2|51
1760937900000|2025-10-20 05:25:00|1043.8|1042.6|1043.8|1042.6|1043.9|1042.7|1043.6|1042.4|22
1760938200000|2025-10-20 05:30:00|1043.9|1042.7|1043.9|1042.7|1044.1|1042.9|1043.7|1042.5|69
1760938500000|2025-10-20 05:35:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.4|1042.2|68
1760938800000|2025-10-20 05:40:00|1043.6|1042.4|1043.7|1042.5|1043.7|1042.5|1043.5|1042.3|12
1760939100000|2025-10-20 05:45:00|1043.8|1042.6|1043.9|1042.7|1044|1042.8|1043.7|1042.5|20
1760939400000|2025-10-20 05:50:00|1044|1042.8|1044|1042.8|1044.1|1042.9|1043.9|1042.7|5
1760939700000|2025-10-20 05:55:00|1044.1|1042.9|1044.4|1043.2|1044.4|1043.2|1043.9|1042.7|66
1760940000000|2025-10-20 06:00:00|1044.3|1043.1|1043.4|1042.2|1044.3|1043.1|1043.4|1042.2|129
1760940300000|2025-10-20 06:05:00|1043.3|1042.1|1044.4|1043.2|1044.4|1043.2|1043.3|1042.1|93
1760940600000|2025-10-20 06:10:00|1044.2|1043|1044.1|1042.9|1044.4|1043.2|1044|1042.8|82
1760940900000|2025-10-20 06:15:00|1044.3|1043.1|1044.4|1043.2|1044.4|1043.2|1044.1|1042.9|85
1760941200000|2025-10-20 06:20:00|1044.3|1043.1|1044|1042.8|1044.4|1043.2|1043.9|1042.7|29
1760941500000|2025-10-20 06:25:00|1044.1|1042.9|1044.5|1043.3|1044.6|1043.4|1044|1042.8|38
1760941800000|2025-10-20 06:30:00|1044.6|1043.4|1044.9|1043.7|1045.1|1043.9|1044.5|1043.3|286
1760942100000|2025-10-20 06:35:00|1044.8|1043.6|1044.6|1043.4|1044.8|1043.6|1044.4|1043.2|50
1760942400000|2025-10-20 06:40:00|1044.9|1043.7|1044.6|1043.4|1044.9|1043.7|1044.6|1043.4|20
1760942700000|2025-10-20 06:45:00|1044.5|1043.3|1044.2|1043|1044.6|1043.4|1044.1|1042.9|62
1760943000000|2025-10-20 06:50:00|1044.3|1043.1|1043.9|1042.7|1044.3|1043.1|1043.9|1042.7|28
1760943300000|2025-10-20 06:55:00|1043.7|1042.5|1043.4|1042.2|1043.8|1042.6|1043.4|1042.2|104
1760943600000|2025-10-20 07:00:00|1043.3|1042.1|1043.9|1042.7|1043.9|1042.7|1043.3|1042.1|112
1760943900000|2025-10-20 07:05:00|1044|1042.8|1043.7|1042.5|1044.1|1042.9|1043.2|1042|130
1760944200000|2025-10-20 07:10:00|1043.8|1042.6|1043.4|1042.2|1043.8|1042.6|1043.2|1042|99
1760944500000|2025-10-20 07:15:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.4|1042.2|25
1760944800000|2025-10-20 07:20:00|1043.7|1042.5|1043.7|1042.5|1043.7|1042.5|1043.4|1042.2|297
1760945100000|2025-10-20 07:25:00|1043.8|1042.6|1043.8|1042.6|1043.9|1042.7|1043.7|1042.5|43
1760945400000|2025-10-20 07:30:00|1043.9|1042.7|1043.7|1042.5|1043.9|1042.7|1043.7|1042.5|60
1760945700000|2025-10-20 07:35:00|1043.8|1042.6|1043.8|1042.6|1043.9|1042.7|1043.7|1042.5|32
1760946000000|2025-10-20 07:40:00|1043.7|1042.5|1043.8|1042.6|1044.2|1043|1043.7|1042.5|62
1760946300000|2025-10-20 07:45:00|1043.7|1042.5|1043.4|1042.2|1043.7|1042.5|1043.3|1042.1|16
1760946600000|2025-10-20 07:50:00|1043.7|1042.5|1044.2|1043|1044.2|1043|1043.7|1042.5|33
1760946900000|2025-10-20 07:55:00|1043.9|1042.7|1044.2|1043|1044.3|1043.1|1043.9|1042.7|46
1760947200000|2025-10-20 08:00:00|1044.3|1043.1|1045|1043.8|1045.2|1044|1044.2|1043|901
1760947500000|2025-10-20 08:05:00|1045.2|1044|1045.2|1044|1045.4|1044.2|1045|1043.8|85
1760947800000|2025-10-20 08:10:00|1045.3|1044.1|1045.2|1044|1045.4|1044.2|1045.2|1044|107
1760948100000|2025-10-20 08:15:00|1044.9|1043.7|1045.5|1044.3|1045.7|1044.5|1044.7|1043.5|261
1760948400000|2025-10-20 08:20:00|1045.4|1044.2|1045.4|1044.2|1045.7|1044.5|1045.4|1044.2|96
1760948700000|2025-10-20 08:25:00|1045.5|1044.3|1045.4|1044.2|1045.7|1044.5|1045.4|1044.2|111
1760949000000|2025-10-20 08:30:00|1045.2|1044|1045.3|1044.1|1045.4|1044.2|1045.2|1044|218
1760949300000|2025-10-20 08:35:00|1045.4|1044.2|1045.4|1044.2|1045.4|1044.2|1045.2|1044|110
1760949600000|2025-10-20 08:40:00|1045.3|1044.1|1045.4|1044.2|1045.7|1044.5|1045.3|1044.1|151
1760949900000|2025-10-20 08:45:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.4|1044.2|90
1760950200000|2025-10-20 08:50:00|1045.4|1044.2|1045.4|1044.2|1045.4|1044.2|1045.2|1044|218
1760950500000|2025-10-20 08:55:00|1045.7|1044.5|1046.2|1045|1046.2|1045|1045.4|1044.2|198
1760950800000|2025-10-20 09:00:00|1045.7|1044.5|1045.7|1044.5|1045.9|1044.7|1045.7|1044.5|213
1760951100000|2025-10-20 09:05:00|1045.8|1044.6|1045.9|1044.7|1045.9|1044.7|1045.7|1044.5|48
1760951400000|2025-10-20 09:10:00|1046|1044.8|1045.7|1044.5|1046.2|1045|1045.7|1044.5|169
1760951700000|2025-10-20 09:15:00|1045.5|1044.3|1045.2|1044|1045.7|1044.5|1045.2|1044|60
1760952000000|2025-10-20 09:20:00|1044.9|1043.7|1044.9|1043.7|1045.2|1044|1044.9|1043.7|87
1760952300000|2025-10-20 09:25:00|1045.2|1044|1045.4|1044.2|1045.4|1044.2|1045|1043.8|67
1760952600000|2025-10-20 09:30:00|||||||||24
1760952900000|2025-10-20 09:35:00|1045.3|1044.1|1045.7|1044.5|1045.7|1044.5|1045.2|1044|28
1760953200000|2025-10-20 09:40:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.2|1044|130
1760953500000|2025-10-20 09:45:00|1045.5|1044.3|1044.9|1043.7|1045.7|1044.5|1044.9|1043.7|149
1760953800000|2025-10-20 09:50:00|1044.8|1043.6|1044.9|1043.7|1045.2|1044|1044.8|1043.6|110
1760954100000|2025-10-20 09:55:00|1045.2|1044|1044.7|1043.5|1045.2|1044|1044.7|1043.5|584
1760954400000|2025-10-20 10:00:00|1044.5|1043.3|1044.4|1043.2|1044.7|1043.5|1044.2|1043|99
1760954700000|2025-10-20 10:05:00|1044.3|1043.1|1044.4|1043.2|1044.7|1043.5|1044.3|1043.1|21
1760955000000|2025-10-20 10:10:00|1044.5|1043.3|1044.8|1043.6|1044.9|1043.7|1044.5|1043.3|46
1760955300000|2025-10-20 10:15:00|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|1044.7|1043.5|82
1760955600000|2025-10-20 10:20:00|1044.8|1043.6|1044.9|1043.7|1045.2|1044|1044.7|1043.5|78
1760955900000|2025-10-20 10:25:00|1045|1043.8|1045.7|1044.5|1045.7|1044.5|1045|1043.8|123
1760956200000|2025-10-20 10:30:00|1045.4|1044.2|1045.4|1044.2|1045.4|1044.2|1045.3|1044.1|98
1760956500000|2025-10-20 10:35:00|1045.5|1044.3|1045.7|1044.5|1045.7|1044.5|1045.5|1044.3|91
1760956800000|2025-10-20 10:40:00|1045.9|1044.7|1045.9|1044.7|1046|1044.8|1045.9|1044.7|109
1760957100000|2025-10-20 10:45:00|||||||||34
1760957400000|2025-10-20 10:50:00|||||||||23
1760957700000|2025-10-20 10:55:00|1046.2|1045|1048.2|1047|1049.4|1048.2|1046.2|1045|804
1760958000000|2025-10-20 11:00:00|1048.3|1047.1|1046.9|1045.7|1048.3|1047.1|1046.9|1045.7|777
1760958300000|2025-10-20 11:05:00|1046.8|1045.6|1046.4|1045.2|1046.9|1045.7|1045.6|1044.4|231
1760958600000|2025-10-20 11:10:00|1046.2|1045|1045.9|1044.7|1046.2|1045|1045.6|1044.4|101
1760958900000|2025-10-20 11:15:00|1045.3|1044.1|1045.4|1044.2|1045.4|1044.2|1044.9|1043.7|195
1760959200000|2025-10-20 11:20:00|1045.5|1044.3|1045.6|1044.4|1046|1044.8|1045.4|1044.2|1045
1760959500000|2025-10-20 11:25:00|1045.7|1044.5|1046.1|1044.9|1046.1|1044.9|1045.5|1044.3|108
1760959800000|2025-10-20 11:30:00|1046|1044.8|1045.9|1044.7|1046.3|1045.1|1045.8|1044.6|92
1760960100000|2025-10-20 11:35:00|1046|1044.8|1046.4|1045.2|1046.5|1045.3|1045.9|1044.7|55
1760960400000|2025-10-20 11:40:00|1046.5|1045.3|1046.1|1044.9|1046.6|1045.4|1046.1|1044.9|125
1760960700000|2025-10-20 11:45:00|1046.3|1045.1|1046.6|1045.4|1046.6|1045.4|1046.3|1045.1|138
1760961000000|2025-10-20 11:50:00|1046.8|1045.6|1046.3|1045.1|1046.9|1045.7|1045.9|1044.7|361
1760961300000|2025-10-20 11:55:00|1046.4|1045.2|1045.6|1044.4|1046.4|1045.2|1045.4|1044.2|224
1760961600000|2025-10-20 12:00:00|1045.5|1044.3|1045.9|1044.7|1046.1|1044.9|1045.1|1043.9|531
1760961900000|2025-10-20 12:05:00|1045.8|1044.6|1044.6|1043.4|1045.8|1044.6|1044.6|1043.4|87
1760962200000|2025-10-20 12:10:00|1044.8|1043.6|1044.9|1043.7|1045.1|1043.9|1044.6|1043.4|136
1760962500000|2025-10-20 12:15:00|1045|1043.8|1044.9|1043.7|1045.5|1044.3|1044.6|1043.4|201
1760962800000|2025-10-20 12:20:00|1044.6|1043.4|1045.9|1044.7|1045.9|1044.7|1044.6|1043.4|412
1760963100000|2025-10-20 12:25:00|1046|1044.8|1045.4|1044.2|1046.1|1044.9|1045.4|1044.2|259
1760963400000|2025-10-20 12:30:00|1045.3|1044.1|1045.8|1044.6|1045.9|1044.7|1045.1|1043.9|294
1760963700000|2025-10-20 12:35:00|1045.9|1044.7|1046.1|1044.9|1046.1|1044.9|1045.6|1044.4|74
1760964000000|2025-10-20 12:40:00|1046|1044.8|1045.4|1044.2|1046|1044.8|1045.1|1043.9|377
1760967000000|2025-10-20 13:30:00|1045.6|1044.4|1045.1|1043.9|1046.1|1044.9|1044.6|1043.4|2466
1760967300000|2025-10-20 13:35:00|1044.8|1043.6|1044|1042.8|1045.4|1044.2|1043.9|1042.7|2960
1760967600000|2025-10-20 13:40:00|1044.1|1042.9|1044.4|1043.2|1045.1|1043.9|1043.6|1042.4|1624
1760967900000|2025-10-20 13:45:00|1044.6|1043.4|1043.4|1042.2|1045.1|1043.9|1043.4|1042.2|1460
1760968200000|2025-10-20 13:50:00|1043.1|1041.9|1043.1|1041.9|1043.6|1042.4|1042.6|1041.4|1137
1760968500000|2025-10-20 13:55:00|1043|1041.8|1043.1|1041.9|1043.4|1042.2|1042.1|1040.9|1320
1760968800000|2025-10-20 14:00:00|1043.3|1042.1|1044.9|1043.7|1045.6|1044.4|1043.3|1042.1|1643
1760969100000|2025-10-20 14:05:00|1044.6|1043.4|1045.3|1044.1|1045.4|1044.2|1044.6|1043.4|846
1760969400000|2025-10-20 14:10:00|1045.4|1044.2|1045.6|1044.4|1045.9|1044.7|1044.9|1043.7|1059
1760969700000|2025-10-20 14:15:00|1045.1|1043.9|1044.4|1043.2|1045.4|1044.2|1044.4|1043.2|1077
1760970000000|2025-10-20 14:20:00|1044.6|1043.4|1044.9|1043.7|1045.4|1044.2|1044.6|1043.4|983
1760970300000|2025-10-20 14:25:00|1044.7|1043.5|1046.1|1044.9|1046.1|1044.9|1044.6|1043.4|1836
1760970600000|2025-10-20 14:30:00|1045.9|1044.7|1045.1|1043.9|1045.9|1044.7|1045.1|1043.9|1005
1760970900000|2025-10-20 14:35:00|1045.4|1044.2|1045|1043.8|1045.6|1044.4|1044.6|1043.4|1427
1760971200000|2025-10-20 14:40:00|1044.9|1043.7|1045.9|1044.7|1045.9|1044.7|1044.9|1043.7|509
1760971500000|2025-10-20 14:45:00|1045.6|1044.4|1046.1|1044.9|1046.4|1045.2|1045.6|1044.4|588
1760971800000|2025-10-20 14:50:00|1045.9|1044.7|1045.5|1044.3|1046.1|1044.9|1045.4|1044.2|584
1760972100000|2025-10-20 14:55:00|1045.6|1044.4|1045.6|1044.4|1045.9|1044.7|1045.4|1044.2|1140
1760972400000|2025-10-20 15:00:00|1045.8|1044.6|1045.9|1044.7|1046.1|1044.9|1045.6|1044.4|735
1760972700000|2025-10-20 15:05:00|1045.6|1044.4|1045.9|1044.7|1046.1|1044.9|1045.4|1044.2|570
1760973000000|2025-10-20 15:10:00|1046.1|1044.9|1045.6|1044.4|1046.1|1044.9|1045.4|1044.2|413
1760973300000|2025-10-20 15:15:00|1045.4|1044.2|1045.9|1044.7|1045.9|1044.7|1045.1|1043.9|491
1760973600000|2025-10-20 15:20:00|1046.1|1044.9|1046.6|1045.4|1046.9|1045.7|1046|1044.8|815
1760973900000|2025-10-20 15:25:00|1046.8|1045.6|1046.9|1045.7|1047.1|1045.9|1046.6|1045.4|556
1760974200000|2025-10-20 15:30:00|1046.8|1045.6|1046.6|1045.4|1047.1|1045.9|1046.4|1045.2|474
1760974500000|2025-10-20 15:35:00|1046.4|1045.2|1046|1044.8|1046.6|1045.4|1045.9|1044.7|1136
1760974800000|2025-10-20 15:40:00|1046.1|1044.9|1046|1044.8|1046.6|1045.4|1045.6|1044.4|639
1760975100000|2025-10-20 15:45:00|1046.1|1044.9|1045.6|1044.4|1046.1|1044.9|1044.9|1043.7|461
1760975400000|2025-10-20 15:50:00|1045.5|1044.3|1045|1043.8|1045.9|1044.7|1044.1|1042.9|1421
1760975700000|2025-10-20 15:55:00|1044.9|1043.7|1045.6|1044.4|1045.9|1044.7|1044.9|1043.7|1434
1760976000000|2025-10-20 16:00:00|1045.4|1044.2|1045.1|1043.9|1045.6|1044.4|1045|1043.8|820
1760976300000|2025-10-20 16:05:00|1045.4|1044.2|1045.6|1044.4|1045.9|1044.7|1045.4|1044.2|390
1760976600000|2025-10-20 16:10:00|1045.4|1044.2|1045.6|1044.4|1046.1|1044.9|1045.1|1043.9|308
1760976900000|2025-10-20 16:15:00|1045.8|1044.6|1046.6|1045.4|1047.4|1046.2|1045.4|1044.2|2125
1760977200000|2025-10-20 16:20:00|1046.8|1045.6|1047.4|1046.2|1047.4|1046.2|1046.6|1045.4|930
1760977500000|2025-10-20 16:25:00|1047.3|1046.1|1048.1|1046.9|1048.4|1047.2|1047.1|1045.9|944
1760977800000|2025-10-20 16:30:00|1048.4|1047.2|1047.4|1046.2|1048.4|1047.2|1047.1|1045.9|994
1760978100000|2025-10-20 16:35:00|1047.5|1046.3|1046.9|1045.7|1048.1|1046.9|1046.9|1045.7|773
1760978400000|2025-10-20 16:40:00|1047|1045.8|1047.4|1046.2|1047.4|1046.2|1046.6|1045.4|435
1760978700000|2025-10-20 16:45:00|1047.1|1045.9|1047.6|1046.4|1047.9|1046.7|1047.1|1045.9|764
1760979000000|2025-10-20 16:50:00|1047.7|1046.5|1048.9|1047.7|1048.9|1047.7|1047.6|1046.4|4370
1760979300000|2025-10-20 16:55:00|1048.8|1047.6|1049.7|1048.5|1050.2|1049|1048.7|1047.5|2542
1760979600000|2025-10-20 17:00:00|1049.8|1048.6|1050.2|1049|1050.4|1049.2|1049.4|1048.2|1402
1760979900000|2025-10-20 17:05:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.1|1048.9|2100
1760980200000|2025-10-20 17:10:00|1050.5|1049.3|1050.9|1049.7|1050.9|1049.7|1050.4|1049.2|760
1760980500000|2025-10-20 17:15:00|1051|1049.8|1049.7|1048.5|1051.2|1050|1049.4|1048.2|1298
1760980800000|2025-10-20 17:20:00|1049.5|1048.3|1049.4|1048.2|1049.7|1048.5|1049.2|1048|3262
1760981100000|2025-10-20 17:25:00|1049.7|1048.5|1050.2|1049|1050.2|1049|1049.7|1048.5|723
1760981400000|2025-10-20 17:30:00|1050.3|1049.1|1050.2|1049|1050.4|1049.2|1049.7|1048.5|2560
1760981700000|2025-10-20 17:35:00|1050.4|1049.2|1050.4|1049.2|1050.7|1049.5|1050.2|1049|752
1760982000000|2025-10-20 17:40:00|1050.5|1049.3|1050.7|1049.5|1050.7|1049.5|1050.4|1049.2|523
1760982300000|2025-10-20 17:45:00|1050.5|1049.3|1050.7|1049.5|1050.7|1049.5|1050.4|1049.2|1329
1760982600000|2025-10-20 17:50:00|1050.4|1049.2|1050.2|1049|1050.4|1049.2|1049.7|1048.5|889
1760982900000|2025-10-20 17:55:00|1049.9|1048.7|1049.9|1048.7|1050.2|1049|1049.7|1048.5|664
1760983200000|2025-10-20 18:00:00|1050.2|1049|1049.7|1048.5|1050.2|1049|1049.4|1048.2|548
1760983500000|2025-10-20 18:05:00|1049.9|1048.7|1049.7|1048.5|1049.9|1048.7|1049.4|1048.2|1049
1760983800000|2025-10-20 18:10:00|1049.4|1048.2|1049.4|1048.2|1049.9|1048.7|1049.2|1048|2436
1760984100000|2025-10-20 18:15:00|1049.7|1048.5|1050.2|1049|1050.4|1049.2|1049.3|1048.1|3664
1761004800000|2025-10-21 00:00:00|1049.1|1047.9|1049.7|1048.5|1050.1|1048.9|1048.5|1047.3|1640
1761005100000|2025-10-21 00:05:00|1049.8|1048.6|1049.6|1048.4|1050.2|1049|1049.4|1048.2|258
1761005400000|2025-10-21 00:10:00|1049.7|1048.5|1050.7|1049.5|1050.7|1049.5|1049.4|1048.2|487
1761005700000|2025-10-21 00:15:00|1050.9|1049.7|1051.2|1050|1051.2|1050|1050.7|1049.5|337
1761006000000|2025-10-21 00:20:00|1051.4|1050.2|1050.9|1049.7|1051.5|1050.3|1050.9|1049.7|160
1761006300000|2025-10-21 00:25:00|1051|1049.8|1051|1049.8|1051.1|1049.9|1050.5|1049.3|78
1761006600000|2025-10-21 00:30:00|1050.9|1049.7|1050.9|1049.7|1051|1049.8|1050.7|1049.5|14
1761006900000|2025-10-21 00:35:00|1051|1049.8|1050.7|1049.5|1051|1049.8|1050.7|1049.5|35
1761007200000|2025-10-21 00:40:00|1050.6|1049.4|1052.2|1051|1052.2|1051|1050.5|1049.3|550
1761007500000|2025-10-21 00:45:00|1052.4|1051.2|1052.4|1051.2|1052.4|1051.2|1052.3|1051.1|55
1761007800000|2025-10-21 00:50:00|1052.2|1051|1052.7|1051.5|1052.7|1051.5|1052.2|1051|223
1761008100000|2025-10-21 00:55:00|1052.6|1051.4|1052.4|1051.2|1052.6|1051.4|1052.3|1051.1|154
1761008400000|2025-10-21 01:00:00|1052.2|1051|1052.7|1051.5|1052.7|1051.5|1052.2|1051|564
1761008700000|2025-10-21 01:05:00|1052.6|1051.4|1052.4|1051.2|1052.7|1051.5|1052.4|1051.2|55
1761009000000|2025-10-21 01:10:00|1052.2|1051|1052.2|1051|1052.4|1051.2|1052.2|1051|60
1761009300000|2025-10-21 01:15:00|1052.6|1051.4|1052.4|1051.2|1052.7|1051.5|1052.4|1051.2|238
1761009600000|2025-10-21 01:20:00|1052.5|1051.3|1053|1051.8|1053|1051.8|1052.5|1051.3|493
1761009900000|2025-10-21 01:25:00|1053.1|1051.9|1052.7|1051.5|1053.2|1052|1052.7|1051.5|147
1761010200000|2025-10-21 01:30:00|1052.8|1051.6|1052.7|1051.5|1052.8|1051.6|1052.7|1051.5|22
1761010500000|2025-10-21 01:35:00|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|51
1761010800000|2025-10-21 01:40:00|1052.2|1051|1052.2|1051|1052.5|1051.3|1052.2|1051|149
1761011100000|2025-10-21 01:45:00|1052.3|1051.1|1052.5|1051.3|1052.5|1051.3|1052.2|1051|2
1761011400000|2025-10-21 01:50:00|1052.7|1051.5|1052.8|1051.6|1053|1051.8|1052.7|1051.5|80
1761011700000|2025-10-21 01:55:00|1052.7|1051.5|1052.7|1051.5|1052.7|1051.5|1052.5|1051.3|22
1761012000000|2025-10-21 02:00:00|1052.6|1051.4|1052.8|1051.6|1053.2|1052|1052.5|1051.3|455
1761012300000|2025-10-21 02:05:00|1053|1051.8|1052.6|1051.4|1053|1051.8|1052.3|1051.1|154
1761012600000|2025-10-21 02:10:00|1052.5|1051.3|1052.7|1051.5|1052.7|1051.5|1052.3|1051.1|189
1761012900000|2025-10-21 02:15:00|1052.6|1051.4|1052.5|1051.3|1052.7|1051.5|1052.5|1051.3|41
1761013200000|2025-10-21 02:20:00|1052.2|1051|1052.2|1051|1052.3|1051.1|1052.2|1051|75
1761013500000|2025-10-21 02:25:00|1052.4|1051.2|1052.5|1051.3|1052.5|1051.3|1052.2|1051|49
1761013800000|2025-10-21 02:30:00|1052.3|1051.1|1052.5|1051.3|1052.5|1051.3|1052.2|1051|11
1761014100000|2025-10-21 02:35:00|||||||||14
1761014400000|2025-10-21 02:40:00|1052.3|1051.1|1052.5|1051.3|1052.5|1051.3|1052.2|1051|46
1761014700000|2025-10-21 02:45:00|1052.3|1051.1|1052.2|1051|1052.5|1051.3|1052.2|1051|33
1761015000000|2025-10-21 02:50:00|1052|1050.8|1052.1|1050.9|1052.2|1051|1052|1050.8|53
1761015300000|2025-10-21 02:55:00|1052.2|1051|1052.2|1051|1052.2|1051|1052.1|1050.9|8
1761015600000|2025-10-21 03:00:00|1052|1050.8|1052.2|1051|1052.2|1051|1052|1050.8|16
1761015900000|2025-10-21 03:05:00|||||||||17
1761016200000|2025-10-21 03:10:00|||||||||8
1761016500000|2025-10-21 03:15:00|1052.5|1051.3|1052.7|1051.5|1052.7|1051.5|1052.5|1051.3|18
1761016800000|2025-10-21 03:20:00|1052.8|1051.6|1052.8|1051.6|1053|1051.8|1052.7|1051.5|31
1761017100000|2025-10-21 03:25:00|1053|1051.8|1052.7|1051.5|1053|1051.8|1052.6|1051.4|16
1761017400000|2025-10-21 03:30:00|||||||||1
1761017700000|2025-10-21 03:35:00|||||||||3
1761018000000|2025-10-21 03:40:00|||||||||5
1761018300000|2025-10-21 03:45:00|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|44
1761018600000|2025-10-21 03:50:00|||||||||8
1761019500000|2025-10-21 04:05:00|1052.2|1051|1052|1050.8|1052.2|1051|1052|1050.8|154
1761019800000|2025-10-21 04:10:00|||||||||8
1761020100000|2025-10-21 04:15:00|||||||||3
1761020400000|2025-10-21 04:20:00|1052.1|1050.9|1052.2|1051|1052.2|1051|1052.1|1050.9|14
1761021000000|2025-10-21 04:30:00|||||||||1
1761021300000|2025-10-21 04:35:00|1052|1050.8|1052|1050.8|1052|1050.8|1052|1050.8|13
1761021600000|2025-10-21 04:40:00|1052.1|1050.9|1052.2|1051|1052.2|1051|1052.1|1050.9|1
1761022200000|2025-10-21 04:50:00|1052|1050.8|1052.2|1051|1052.2|1051|1052|1050.8|4
1761022500000|2025-10-21 04:55:00|1052.1|1050.9|1052.2|1051|1052.2|1051|1052.1|1050.9|3
1761022800000|2025-10-21 05:00:00|1052.1|1050.9|1052.5|1051.3|1052.5|1051.3|1052.1|1050.9|11
1761023100000|2025-10-21 05:05:00|||||||||8
1761023400000|2025-10-21 05:10:00|||||||||4
1761023700000|2025-10-21 05:15:00|||||||||1
1761024300000|2025-10-21 05:25:00|1052.2|1051|1052.5|1051.3|1052.5|1051.3|1052.2|1051|7
1761024600000|2025-10-21 05:30:00|1052.2|1051|1052.7|1051.5|1053|1051.8|1052|1050.8|124
1761024900000|2025-10-21 05:35:00|1052.9|1051.7|1052.7|1051.5|1052.9|1051.7|1052.7|1051.5|7
1761025200000|2025-10-21 05:40:00|1052.9|1051.7|1053.1|1051.9|1053.2|1052|1052.7|1051.5|264
1761025500000|2025-10-21 05:45:00|1053.2|1052|1052.5|1051.3|1053.2|1052|1052.5|1051.3|190
1761025800000|2025-10-21 05:50:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.7|1050.5|140
1761026100000|2025-10-21 05:55:00|1052|1050.8|1052.2|1051|1052.5|1051.3|1052|1050.8|20
1761026400000|2025-10-21 06:00:00|1052.4|1051.2|1052.5|1051.3|1052.5|1051.3|1052.2|1051|61
1761026700000|2025-10-21 06:05:00|||||||||15
1761027000000|2025-10-21 06:10:00|1052.7|1051.5|1052.6|1051.4|1053|1051.8|1052.5|1051.3|282
1761027300000|2025-10-21 06:15:00|1052.7|1051.5|1052.5|1051.3|1052.7|1051.5|1052.5|1051.3|7
1761027600000|2025-10-21 06:20:00|1052.6|1051.4|1052.6|1051.4|1053.2|1052|1052.5|1051.3|31
1761027900000|2025-10-21 06:25:00|1052.7|1051.5|1053|1051.8|1053|1051.8|1052.6|1051.4|12
1761028200000|2025-10-21 06:30:00|1052.9|1051.7|1052.7|1051.5|1052.9|1051.7|1052.5|1051.3|15
1761028500000|2025-10-21 06:35:00|||||||||10
1761028800000|2025-10-21 06:40:00|1052.5|1051.3|1053.2|1052|1053.2|1052|1052.2|1051|148
1761029100000|2025-10-21 06:45:00|1053|1051.8|1052.5|1051.3|1053|1051.8|1052.5|1051.3|243
1761029400000|2025-10-21 06:50:00|1052.2|1051|1051.9|1050.7|1052.5|1051.3|1051.7|1050.5|111
1761029700000|2025-10-21 06:55:00|1051.7|1050.5|1051.7|1050.5|1052|1050.8|1051.5|1050.3|99
1761030000000|2025-10-21 07:00:00|1051.9|1050.7|1051.7|1050.5|1052|1050.8|1051.5|1050.3|110
1761030300000|2025-10-21 07:05:00|1051.9|1050.7|1052|1050.8|1052|1050.8|1051.7|1050.5|22
1761030600000|2025-10-21 07:10:00|1051.9|1050.7|1052.2|1051|1052.5|1051.3|1051.7|1050.5|132
1761030900000|2025-10-21 07:15:00|1052.4|1051.2|1052.2|1051|1052.4|1051.2|1052.2|1051|67
1761031200000|2025-10-21 07:20:00|1052.4|1051.2|1052.2|1051|1052.4|1051.2|1052.2|1051|11
1761031500000|2025-10-21 07:25:00|||||||||43
1761031800000|2025-10-21 07:30:00|1052.3|1051.1|1051.7|1050.5|1052.5|1051.3|1051.7|1050.5|92
1761032100000|2025-10-21 07:35:00|1051.8|1050.6|1052|1050.8|1052.2|1051|1051.7|1050.5|67
1761032400000|2025-10-21 07:40:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.7|1050.5|133
1761032700000|2025-10-21 07:45:00|1051.9|1050.7|1052.5|1051.3|1052.5|1051.3|1051.9|1050.7|83
1761033000000|2025-10-21 07:50:00|1052.9|1051.7|1053.2|1052|1053.2|1052|1052.7|1051.5|143
1761033300000|2025-10-21 07:55:00|1053.5|1052.3|1053.5|1052.3|1053.7|1052.5|1053.5|1052.3|105
1761033600000|2025-10-21 08:00:00|1053.4|1052.2|1053.2|1052|1053.4|1052.2|1053.2|1052|59
1761033900000|2025-10-21 08:05:00|1053.5|1052.3|1053.2|1052|1053.5|1052.3|1053.2|1052|226
1761034200000|2025-10-21 08:10:00|1053.5|1052.3|1053.7|1052.5|1054.2|1053|1053.2|1052|553
1761034500000|2025-10-21 08:15:00|1053.9|1052.7|1054|1052.8|1054.2|1053|1053.7|1052.5|124
1761034800000|2025-10-21 08:20:00|1054.1|1052.9|1054|1052.8|1054.2|1053|1053.9|1052.7|296
1761035100000|2025-10-21 08:25:00|1053.8|1052.6|1054.1|1052.9|1054.3|1053.1|1053.5|1052.3|1509
1761035400000|2025-10-21 08:30:00|1054.3|1053.1|1053.8|1052.6|1054.3|1053.1|1053.8|1052.6|29
1761035700000|2025-10-21 08:35:00|1053.6|1052.4|1053.8|1052.6|1053.8|1052.6|1053.6|1052.4|42
1761036000000|2025-10-21 08:40:00|1053.9|1052.7|1053.8|1052.6|1054|1052.8|1053.8|1052.6|47
1761036300000|2025-10-21 08:45:00|1053.9|1052.7|1054|1052.8|1054|1052.8|1053.8|1052.6|82
1761036600000|2025-10-21 08:50:00|1054.1|1052.9|1054.1|1052.9|1054.1|1052.9|1054|1052.8|51
1761036900000|2025-10-21 08:55:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054|1052.8|57
1761037200000|2025-10-21 09:00:00|||||||||240
1761037500000|2025-10-21 09:05:00|1054.4|1053.2|1054.5|1053.3|1054.5|1053.3|1054.3|1053.1|108
1761037800000|2025-10-21 09:10:00|1054.6|1053.4|1055|1053.8|1055|1053.8|1054.5|1053.3|254
1761038100000|2025-10-21 09:15:00|1054.8|1053.6|1055|1053.8|1055|1053.8|1054.8|1053.6|71
1761038400000|2025-10-21 09:20:00|1054.8|1053.6|1055|1053.8|1055|1053.8|1054.8|1053.6|141
1761038700000|2025-10-21 09:25:00|1054.9|1053.7|1054.8|1053.6|1055|1053.8|1054.8|1053.6|64
1761039000000|2025-10-21 09:30:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.3|1053.1|410
1761039300000|2025-10-21 09:35:00|1054.4|1053.2|1054.6|1053.4|1054.8|1053.6|1054.3|1053.1|46
1761039600000|2025-10-21 09:40:00|1054.8|1053.6|1054.8|1053.6|1054.8|1053.6|1054.5|1053.3|45
1761039900000|2025-10-21 09:45:00|1054.9|1053.7|1055|1053.8|1055|1053.8|1054.9|1053.7|16
1761040200000|2025-10-21 09:50:00|1054.8|1053.6|1054.5|1053.3|1054.8|1053.6|1054.4|1053.2|45
1761040500000|2025-10-21 09:55:00|1054.4|1053.2|1054.5|1053.3|1054.8|1053.6|1054.1|1052.9|234
1761040800000|2025-10-21 10:00:00|1054.4|1053.2|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|41
1761041100000|2025-10-21 10:05:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.1|1052.9|6
1761041400000|2025-10-21 10:10:00|1054.1|1052.9|1054.3|1053.1|1054.5|1053.3|1054|1052.8|72
1761041700000|2025-10-21 10:15:00|1054.1|1052.9|1054|1052.8|1054.3|1053.1|1053.8|1052.6|235
1761042000000|2025-10-21 10:20:00|1054.1|1052.9|1054.1|1052.9|1054.3|1053.1|1053.5|1052.3|513
1761042300000|2025-10-21 10:25:00|1054.3|1053.1|1054.5|1053.3|1054.5|1053.3|1054.1|1052.9|21
1761042600000|2025-10-21 10:30:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054|1052.8|34
1761042900000|2025-10-21 10:35:00|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|6
1761043200000|2025-10-21 10:40:00|1054.3|1053.1|1054|1052.8|1054.3|1053.1|1054|1052.8|20
1761043500000|2025-10-21 10:45:00|1053.8|1052.6|1053.9|1052.7|1054|1052.8|1053.8|1052.6|49
1761043800000|2025-10-21 10:50:00|1054|1052.8|1054.3|1053.1|1054.3|1053.1|1054|1052.8|21
1761044100000|2025-10-21 10:55:00|1054|1052.8|1054.8|1053.6|1054.8|1053.6|1054|1052.8|101
1761044400000|2025-10-21 11:00:00|1054.4|1053.2|1055|1053.8|1055.2|1054|1054.4|1053.2|79
1761044700000|2025-10-21 11:05:00|1055.3|1054.1|1055.5|1054.3|1055.5|1054.3|1055.3|1054.1|213
1761045000000|2025-10-21 11:10:00|1055.4|1054.2|1054.8|1053.6|1055.4|1054.2|1054.5|1053.3|377
1761045300000|2025-10-21 11:15:00|1055|1053.8|1055.3|1054.1|1055.3|1054.1|1054.9|1053.7|71
1761045600000|2025-10-21 11:20:00|1055.4|1054.2|1055.8|1054.6|1055.8|1054.6|1055.3|1054.1|145
1761045900000|2025-10-21 11:25:00|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|342
1761046200000|2025-10-21 11:30:00|1055.6|1054.4|1055.5|1054.3|1056|1054.8|1055.5|1054.3|96
1761046500000|2025-10-21 11:35:00|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|1055.5|1054.3|176
1761046800000|2025-10-21 11:40:00|1055.5|1054.3|1055.3|1054.1|1055.5|1054.3|1055.3|1054.1|338
1761047100000|2025-10-21 11:45:00|1055.5|1054.3|1055|1053.8|1055.5|1054.3|1055|1053.8|233
1761047400000|2025-10-21 11:50:00|1055.1|1053.9|1055.3|1054.1|1055.3|1054.1|1055|1053.8|237
1761047700000|2025-10-21 11:55:00|1055|1053.8|1054.3|1053.1|1055|1053.8|1054|1052.8|404
1761048000000|2025-10-21 12:00:00|1054.2|1053|1053|1051.8|1054.2|1053|1053|1051.8|401
1761048300000|2025-10-21 12:05:00|1053.1|1051.9|1052.5|1051.3|1053.1|1051.9|1052.4|1051.2|270
1761048600000|2025-10-21 12:10:00|1052.4|1051.2|1052.5|1051.3|1052.8|1051.6|1052|1050.8|213
1761048900000|2025-10-21 12:15:00|1052.3|1051.1|1052|1050.8|1052.6|1051.4|1052|1050.8|531
1761049200000|2025-10-21 12:20:00|1051.9|1050.7|1051.9|1050.7|1052|1050.8|1051.5|1050.3|629
1761049500000|2025-10-21 12:25:00|1052|1050.8|1052.1|1050.9|1052.4|1051.2|1052|1050.8|249
1761049800000|2025-10-21 12:30:00|1052|1050.8|1052|1050.8|1052|1050.8|1051.3|1050.1|688
1761050100000|2025-10-21 12:35:00|1051.9|1050.7|1052.3|1051.1|1052.8|1051.6|1051.8|1050.6|443
1761050400000|2025-10-21 12:40:00|1052.1|1050.9|1051.5|1050.3|1052.3|1051.1|1051.3|1050.1|440
1761053400000|2025-10-21 13:30:00|1051.1|1049.9|1047.3|1046.1|1051.1|1049.9|1047|1045.8|3125
1761053700000|2025-10-21 13:35:00|1047|1045.8|1048.5|1047.3|1048.5|1047.3|1047|1045.8|1585
1761054000000|2025-10-21 13:40:00|1048.3|1047.1|1048.3|1047.1|1048.8|1047.6|1047.5|1046.3|1413
1761054300000|2025-10-21 13:45:00|1048.4|1047.2|1046.3|1045.1|1048.5|1047.3|1046.1|1044.9|1735
1761054600000|2025-10-21 13:50:00|1046|1044.8|1048.5|1047.3|1048.5|1047.3|1046|1044.8|2069
1761054900000|2025-10-21 13:55:00|1048.3|1047.1|1048|1046.8|1048.8|1047.6|1048|1046.8|1256
1761055200000|2025-10-21 14:00:00|1048.3|1047.1|1049.3|1048.1|1049.3|1048.1|1048.1|1046.9|1099
1761055500000|2025-10-21 14:05:00|1049.4|1048.2|1049|1047.8|1049.5|1048.3|1048.8|1047.6|1047
1761055800000|2025-10-21 14:10:00|1048.8|1047.6|1049.3|1048.1|1049.8|1048.6|1048.5|1047.3|2632
1761056100000|2025-10-21 14:15:00|1049.4|1048.2|1049.5|1048.3|1049.5|1048.3|1048.8|1047.6|756
1761056400000|2025-10-21 14:20:00|1049.6|1048.4|1049.5|1048.3|1050|1048.8|1049.5|1048.3|751
1761056700000|2025-10-21 14:25:00|1049.8|1048.6|1049.3|1048.1|1049.8|1048.6|1049.3|1048.1|721
1761057000000|2025-10-21 14:30:00|1049.4|1048.2|1049.5|1048.3|1049.8|1048.6|1049.3|1048.1|694
1761057300000|2025-10-21 14:35:00|1049.3|1048.1|1050|1048.8|1050.3|1049.1|1049|1047.8|635
1761057600000|2025-10-21 14:40:00|1050.3|1049.1|1050.5|1049.3|1050.5|1049.3|1049.5|1048.3|666
1761057900000|2025-10-21 14:45:00|1050.8|1049.6|1051|1049.8|1051.5|1050.3|1050.5|1049.3|873
1761058200000|2025-10-21 14:50:00|1050.8|1049.6|1051.5|1050.3|1051.5|1050.3|1050.8|1049.6|1473
1761058500000|2025-10-21 14:55:00|1051.3|1050.1|1050.8|1049.6|1051.3|1050.1|1050.7|1049.5|590
1761058800000|2025-10-21 15:00:00|1050.7|1049.5|1050.8|1049.6|1050.8|1049.6|1050|1048.8|1765
1761059100000|2025-10-21 15:05:00|1050.5|1049.3|1050.3|1049.1|1050.8|1049.6|1050|1048.8|509
1761059400000|2025-10-21 15:10:00|1050|1048.8|1050.8|1049.6|1051|1049.8|1049.8|1048.6|1628
1761059700000|2025-10-21 15:15:00|1050.7|1049.5|1050|1048.8|1050.8|1049.6|1049.8|1048.6|576
1761060000000|2025-10-21 15:20:00|1050.3|1049.1|1051|1049.8|1051.3|1050.1|1050|1048.8|770
1761060300000|2025-10-21 15:25:00|1050.8|1049.6|1050.7|1049.5|1051|1049.8|1050.5|1049.3|856
1761060600000|2025-10-21 15:30:00|1050.8|1049.6|1050.5|1049.3|1051.2|1050|1050.3|1049.1|716
1761060900000|2025-10-21 15:35:00|1050.7|1049.5|1049.2|1048|1050.7|1049.5|1049|1047.8|641
1761061200000|2025-10-21 15:40:00|1049|1047.8|1050|1048.8|1050.3|1049.1|1049|1047.8|765
1761061500000|2025-10-21 15:45:00|1050.2|1049|1049.3|1048.1|1050.2|1049|1049.3|1048.1|540
1761061800000|2025-10-21 15:50:00|1049.4|1048.2|1049|1047.8|1050.3|1049.1|1049|1047.8|379
1761062100000|2025-10-21 15:55:00|1049.3|1048.1|1049|1047.8|1049.3|1048.1|1048.5|1047.3|908
1761062400000|2025-10-21 16:00:00|1048.9|1047.7|1049.8|1048.6|1049.8|1048.6|1048.8|1047.6|418
1761062700000|2025-10-21 16:05:00|1049.7|1048.5|1049.8|1048.6|1050.3|1049.1|1049.5|1048.3|686
1761063000000|2025-10-21 16:10:00|1049.9|1048.7|1049.8|1048.6|1050|1048.8|1049.3|1048.1|411
1761063300000|2025-10-21 16:15:00|1049.7|1048.5|1050.5|1049.3|1050.8|1049.6|1049.5|1048.3|884
1761063600000|2025-10-21 16:20:00|1050.8|1049.6|1050.5|1049.3|1050.8|1049.6|1050.3|1049.1|441
1761063900000|2025-10-21 16:25:00|1050.6|1049.4|1050.8|1049.6|1050.8|1049.6|1050.5|1049.3|383
1761064200000|2025-10-21 16:30:00|1050.6|1049.4|1050.5|1049.3|1050.8|1049.6|1050.3|1049.1|658
1761064500000|2025-10-21 16:35:00|1050.6|1049.4|1050.8|1049.6|1051|1049.8|1050.1|1048.9|463
1761064800000|2025-10-21 16:40:00|1050.6|1049.4|1050.6|1049.4|1050.8|1049.6|1050.3|1049.1|611
1761065100000|2025-10-21 16:45:00|1050.7|1049.5|1050.3|1049.1|1050.7|1049.5|1050.3|1049.1|423
1761065400000|2025-10-21 16:50:00|1050.6|1049.4|1047.4|1046.2|1050.6|1049.4|1046.2|1045|2863
1761065700000|2025-10-21 16:55:00|1047.5|1046.3|1046.3|1045.1|1047.8|1046.6|1045.8|1044.6|1156
1761066000000|2025-10-21 17:00:00|1046.4|1045.2|1047.1|1045.9|1047.3|1046.1|1046.3|1045.1|1035
1761066300000|2025-10-21 17:05:00|1047|1045.8|1047.1|1045.9|1047.5|1046.3|1046.1|1044.9|1113
1761066600000|2025-10-21 17:10:00|1047.2|1046|1048.1|1046.9|1048.1|1046.9|1047.1|1045.9|973
1761066900000|2025-10-21 17:15:00|1047.9|1046.7|1047.6|1046.4|1048.1|1046.9|1047.6|1046.4|573
1761067200000|2025-10-21 17:20:00|1047.4|1046.2|1047.3|1046.1|1047.8|1046.6|1046.8|1045.6|503
1761067500000|2025-10-21 17:25:00|1047.2|1046|1047.6|1046.4|1047.6|1046.4|1046.8|1045.6|818
1761067800000|2025-10-21 17:30:00|1047.3|1046.1|1047|1045.8|1047.6|1046.4|1046.8|1045.6|393
1761068100000|2025-10-21 17:35:00|1046.8|1045.6|1046.6|1045.4|1047.1|1045.9|1046.6|1045.4|703
1761068400000|2025-10-21 17:40:00|1046.8|1045.6|1046.6|1045.4|1047.1|1045.9|1046.3|1045.1|820
1761068700000|2025-10-21 17:45:00|1046.7|1045.5|1047.1|1045.9|1047.1|1045.9|1046.6|1045.4|813
1761069000000|2025-10-21 17:50:00|1046.8|1045.6|1047.1|1045.9|1047.3|1046.1|1046.6|1045.4|854
1761069300000|2025-10-21 17:55:00|1047.3|1046.1|1046.6|1045.4|1047.3|1046.1|1046.6|1045.4|385
1761069600000|2025-10-21 18:00:00|1046.7|1045.5|1047.6|1046.4|1047.6|1046.4|1046.6|1045.4|986
1761069900000|2025-10-21 18:05:00|1047.5|1046.3|1047.3|1046.1|1047.6|1046.4|1047.1|1045.9|629
1761070200000|2025-10-21 18:10:00|1047.1|1045.9|1048.1|1046.9|1048.3|1047.1|1047.1|1045.9|3039
1761070500000|2025-10-21 18:15:00|1047.8|1046.6|1048|1046.8|1048.1|1046.9|1047.6|1046.4|3073
1761091200000|2025-10-22 00:00:00|1046.9|1045.7|1047.4|1046.2|1047.4|1046.2|1046.4|1045.2|659
1761091500000|2025-10-22 00:05:00|1047.2|1046|1046.6|1045.4|1047.2|1046|1046.4|1045.2|82
1761091800000|2025-10-22 00:10:00|1046.4|1045.2|1045.9|1044.7|1046.4|1045.2|1045.4|1044.2|275
1761092100000|2025-10-22 00:15:00|1045.6|1044.4|1046.1|1044.9|1046.1|1044.9|1045.1|1043.9|71
1761092400000|2025-10-22 00:20:00|1046|1044.8|1046.4|1045.2|1046.4|1045.2|1046|1044.8|20
1761092700000|2025-10-22 00:25:00|1046.1|1044.9|1046.1|1044.9|1046.1|1044.9|1045.9|1044.7|55
1761093000000|2025-10-22 00:30:00|||||||||21
1761093300000|2025-10-22 00:35:00|1046.2|1045|1045.9|1044.7|1046.4|1045.2|1045.6|1044.4|39
1761093600000|2025-10-22 00:40:00|1045.6|1044.4|1045.5|1044.3|1045.9|1044.7|1045.4|1044.2|47
1761093900000|2025-10-22 00:45:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.3|1044.1|26
1761094200000|2025-10-22 00:50:00|1045.4|1044.2|1045.4|1044.2|1045.4|1044.2|1045.3|1044.1|42
1761094500000|2025-10-22 00:55:00|||||||||16
1761094800000|2025-10-22 01:00:00|1045.1|1043.9|1045.1|1043.9|1045.4|1044.2|1045.1|1043.9|65
1761095100000|2025-10-22 01:05:00|1045.4|1044.2|1045.3|1044.1|1045.6|1044.4|1045.1|1043.9|64
1761095400000|2025-10-22 01:10:00|1045.1|1043.9|1045.1|1043.9|1045.4|1044.2|1044.9|1043.7|40
1761095700000|2025-10-22 01:15:00|1045.3|1044.1|1045.4|1044.2|1045.6|1044.4|1045.1|1043.9|138
1761096000000|2025-10-22 01:20:00|1045.1|1043.9|1045.4|1044.2|1045.4|1044.2|1045.1|1043.9|100
1761096300000|2025-10-22 01:25:00|1045.5|1044.3|1045.9|1044.7|1045.9|1044.7|1045.4|1044.2|11
1761096600000|2025-10-22 01:30:00|1046|1044.8|1045.9|1044.7|1046|1044.8|1045.6|1044.4|16
1761096900000|2025-10-22 01:35:00|1046|1044.8|1045.9|1044.7|1046.1|1044.9|1045.9|1044.7|34
1761097200000|2025-10-22 01:40:00|1046|1044.8|1046.1|1044.9|1046.1|1044.9|1046|1044.8|17
1761097500000|2025-10-22 01:45:00|1046|1044.8|1045.9|1044.7|1046.6|1045.4|1045.9|1044.7|100
1761097800000|2025-10-22 01:50:00|1045.8|1044.6|1045.4|1044.2|1045.8|1044.6|1045.1|1043.9|52
1761098100000|2025-10-22 01:55:00|1045.5|1044.3|1045.4|1044.2|1045.6|1044.4|1044.9|1043.7|120
1761098400000|2025-10-22 02:00:00|1045.5|1044.3|1045.8|1044.6|1045.8|1044.6|1045.4|1044.2|12
1761098700000|2025-10-22 02:05:00|1045.6|1044.4|1045.6|1044.4|1045.6|1044.4|1045.4|1044.2|56
1761099000000|2025-10-22 02:10:00|1045.8|1044.6|1047.4|1046.2|1047.4|1046.2|1045.8|1044.6|210
1761099300000|2025-10-22 02:15:00|1047.6|1046.4|1047.4|1046.2|1047.6|1046.4|1047.4|1046.2|74
1761099600000|2025-10-22 02:20:00|||||||||1
1761099900000|2025-10-22 02:25:00|1047.6|1046.4|1047.9|1046.7|1047.9|1046.7|1047.4|1046.2|38
1761100200000|2025-10-22 02:30:00|1047.8|1046.6|1048.4|1047.2|1048.5|1047.3|1047.4|1046.2|75
1761100500000|2025-10-22 02:35:00|1048.1|1046.9|1049.3|1048.1|1049.3|1048.1|1048.1|1046.9|274
1761100800000|2025-10-22 02:40:00|1049.4|1048.2|1049.8|1048.6|1049.9|1048.7|1049.1|1047.9|488
1761101100000|2025-10-22 02:45:00|1049.6|1048.4|1049.3|1048.1|1049.6|1048.4|1048.9|1047.7|81
1761101400000|2025-10-22 02:50:00|1049.1|1047.9|1049.6|1048.4|1049.6|1048.4|1049.1|1047.9|53
1761101700000|2025-10-22 02:55:00|1049.9|1048.7|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|133
1761102000000|2025-10-22 03:00:00|1049.4|1048.2|1049.6|1048.4|1049.9|1048.7|1049.4|1048.2|43
1761102300000|2025-10-22 03:05:00|1049.4|1048.2|1049.6|1048.4|1049.6|1048.4|1049.4|1048.2|35
1761102600000|2025-10-22 03:10:00|1049.9|1048.7|1050.1|1048.9|1050.1|1048.9|1049.6|1048.4|58
1761102900000|2025-10-22 03:15:00|1050.4|1049.2|1050.4|1049.2|1050.4|1049.2|1050.1|1048.9|34
1761103200000|2025-10-22 03:20:00|1050.3|1049.1|1050.1|1048.9|1050.4|1049.2|1050.1|1048.9|19
1761103500000|2025-10-22 03:25:00|1050.3|1049.1|1050.1|1048.9|1050.5|1049.3|1050.1|1048.9|176
1761103800000|2025-10-22 03:30:00|1049.9|1048.7|1049.8|1048.6|1049.9|1048.7|1049.6|1048.4|28
1761104100000|2025-10-22 03:35:00|1049.6|1048.4|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|3
1761104400000|2025-10-22 03:40:00|||||||||10
1761104700000|2025-10-22 03:45:00|||||||||6
1761105000000|2025-10-22 03:50:00|1050|1048.8|1050|1048.8|1050|1048.8|1050|1048.8|10
1761105300000|2025-10-22 03:55:00|1049.9|1048.7|1049.9|1048.7|1049.9|1048.7|1049.8|1048.6|8
1761105600000|2025-10-22 04:00:00|1049.8|1048.6|1049.9|1048.7|1049.9|1048.7|1049.8|1048.6|4
1761105900000|2025-10-22 04:05:00|1049.7|1048.5|1049.9|1048.7|1049.9|1048.7|1049.7|1048.5|2
1761106500000|2025-10-22 04:15:00|1049.7|1048.5|1049.6|1048.4|1049.7|1048.5|1049.6|1048.4|11
1761106800000|2025-10-22 04:20:00|1049.8|1048.6|1049.8|1048.6|1049.9|1048.7|1049.8|1048.6|7
1761107100000|2025-10-22 04:25:00|1049.9|1048.7|1049.9|1048.7|1049.9|1048.7|1049.8|1048.6|0
1761108000000|2025-10-22 04:40:00|1049.8|1048.6|1049.5|1048.3|1049.9|1048.7|1049.3|1048.1|129
1761108300000|2025-10-22 04:45:00|1049.4|1048.2|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|58
1761108600000|2025-10-22 04:50:00|1049.5|1048.3|1049.6|1048.4|1049.6|1048.4|1049.5|1048.3|1
1761108900000|2025-10-22 04:55:00|1049.5|1048.3|1049.5|1048.3|1049.6|1048.4|1049.5|1048.3|0
1761109200000|2025-10-22 05:00:00|1049.4|1048.2|1049.4|1048.2|1049.4|1048.2|1049.4|1048.2|5
1761109500000|2025-10-22 05:05:00|1049.5|1048.3|1049.4|1048.2|1049.6|1048.4|1049.4|1048.2|75
1761109800000|2025-10-22 05:10:00|||||||||12
1761110100000|2025-10-22 05:15:00|||||||||1
1761110700000|2025-10-22 05:25:00|1049.6|1048.4|1049.9|1048.7|1049.9|1048.7|1049.6|1048.4|67
1761111000000|2025-10-22 05:30:00|1050|1048.8|1050.4|1049.2|1050.4|1049.2|1049.9|1048.7|42
1761111300000|2025-10-22 05:35:00|1050.1|1048.9|1050.4|1049.2|1050.4|1049.2|1050|1048.8|49
1761111600000|2025-10-22 05:40:00|1050.1|1048.9|1049.9|1048.7|1050.1|1048.9|1049.9|1048.7|21
1761111900000|2025-10-22 05:45:00|1049.7|1048.5|1049.6|1048.4|1049.7|1048.5|1049.6|1048.4|6
1761112200000|2025-10-22 05:50:00|1049.8|1048.6|1049.6|1048.4|1049.9|1048.7|1049.6|1048.4|7
1761112500000|2025-10-22 05:55:00|1049.7|1048.5|1049|1047.8|1049.7|1048.5|1049|1047.8|6
1761112800000|2025-10-22 06:00:00|1048.9|1047.7|1049.3|1048.1|1049.3|1048.1|1048.7|1047.5|70
1761113100000|2025-10-22 06:05:00|1049.4|1048.2|1049.4|1048.2|1049.5|1048.3|1049.3|1048.1|14
1761113400000|2025-10-22 06:10:00|1049.7|1048.5|1050.2|1049|1050.2|1049|1049.7|1048.5|19
1761113700000|2025-10-22 06:15:00|1050|1048.8|1050.7|1049.5|1051.2|1050|1049.9|1048.7|438
1761114000000|2025-10-22 06:20:00|1050.8|1049.6|1050.8|1049.6|1051.4|1050.2|1050.7|1049.5|117
1761114300000|2025-10-22 06:25:00|1050.9|1049.7|1051.2|1050|1051.4|1050.2|1050.9|1049.7|39
1761114600000|2025-10-22 06:30:00|1051|1049.8|1050.9|1049.7|1051.2|1050|1050.9|1049.7|16
1761114900000|2025-10-22 06:35:00|1051|1049.8|1051|1049.8|1051.2|1050|1050.9|1049.7|27
1761115200000|2025-10-22 06:40:00|1051.2|1050|1051|1049.8|1051.2|1050|1050.9|1049.7|15
1761115500000|2025-10-22 06:45:00|1050.9|1049.7|1051.2|1050|1051.2|1050|1050.9|1049.7|24
1761115800000|2025-10-22 06:50:00|1051|1049.8|1051.7|1050.5|1051.7|1050.5|1051|1049.8|43
1761116100000|2025-10-22 06:55:00|1051.4|1050.2|1051.7|1050.5|1051.7|1050.5|1051.2|1050|108
1761116400000|2025-10-22 07:00:00|1051.9|1050.7|1050.9|1049.7|1052.2|1051|1050.9|1049.7|302
1761116700000|2025-10-22 07:05:00|1051|1049.8|1050.7|1049.5|1051|1049.8|1050.7|1049.5|9
1761117000000|2025-10-22 07:10:00|1050.8|1049.6|1050.7|1049.5|1050.8|1049.6|1050.7|1049.5|10
1761117300000|2025-10-22 07:15:00|1050.5|1049.3|1051.2|1050|1051.2|1050|1050.3|1049.1|67
1761117600000|2025-10-22 07:20:00|1050.9|1049.7|1050.7|1049.5|1051.2|1050|1050.7|1049.5|30
1761117900000|2025-10-22 07:25:00|1050.6|1049.4|1049.9|1048.7|1050.6|1049.4|1049.5|1048.3|154
1761118200000|2025-10-22 07:30:00|1049.8|1048.6|1050.2|1049|1050.2|1049|1049.8|1048.6|36
1761118500000|2025-10-22 07:35:00|1050.4|1049.2|1050.4|1049.2|1050.5|1049.3|1050.3|1049.1|49
1761118800000|2025-10-22 07:40:00|1050.3|1049.1|1050.4|1049.2|1050.4|1049.2|1050.3|1049.1|26
1761119100000|2025-10-22 07:45:00|1050.3|1049.1|1050.3|1049.1|1050.3|1049.1|1050.2|1049|35
1761119400000|2025-10-22 07:50:00|1050.2|1049|1050.7|1049.5|1050.7|1049.5|1050.2|1049|23
1761119700000|2025-10-22 07:55:00|1050.9|1049.7|1050.9|1049.7|1051.2|1050|1050.7|1049.5|81
1761120000000|2025-10-22 08:00:00|1051|1049.8|1050.9|1049.7|1051.2|1050|1050.9|1049.7|32
1761120300000|2025-10-22 08:05:00|||||||||31
1761120600000|2025-10-22 08:10:00|1050.4|1049.2|1050.3|1049.1|1050.4|1049.2|1049.9|1048.7|69
1761120900000|2025-10-22 08:15:00|1050.4|1049.2|1050.7|1049.5|1050.7|1049.5|1050.2|1049|34
1761121200000|2025-10-22 08:20:00|1050.5|1049.3|1050.7|1049.5|1050.7|1049.5|1050.2|1049|209
1761121500000|2025-10-22 08:25:00|1050.9|1049.7|1050.8|1049.6|1051.2|1050|1050.7|1049.5|179
1761121800000|2025-10-22 08:30:00|1050.7|1049.5|1050.7|1049.5|1050.9|1049.7|1050.5|1049.3|16
1761122100000|2025-10-22 08:35:00|1050.5|1049.3|1050.4|1049.2|1050.7|1049.5|1050.2|1049|53
1761122400000|2025-10-22 08:40:00|1050.3|1049.1|1050.3|1049.1|1050.7|1049.5|1050.2|1049|51
1761122700000|2025-10-22 08:45:00|1050.2|1049|1050.3|1049.1|1050.7|1049.5|1050.2|1049|586
1761123000000|2025-10-22 08:50:00|1050.2|1049|1050.9|1049.7|1050.9|1049.7|1050.2|1049|64
1761123300000|2025-10-22 08:55:00|1050.7|1049.5|1050.4|1049.2|1050.8|1049.6|1050.4|1049.2|30
1761123600000|2025-10-22 09:00:00|1050.5|1049.3|1050.7|1049.5|1050.7|1049.5|1050.4|1049.2|8
1761123900000|2025-10-22 09:05:00|1050.8|1049.6|1049.4|1048.2|1050.8|1049.6|1049.4|1048.2|112
1761124200000|2025-10-22 09:10:00|1049.6|1048.4|1049.4|1048.2|1049.7|1048.5|1049.2|1048|31
1761124500000|2025-10-22 09:15:00|1049.2|1048|1048.7|1047.5|1049.3|1048.1|1048.4|1047.2|232
1761124800000|2025-10-22 09:20:00|1048.4|1047.2|1048.8|1047.6|1048.8|1047.6|1048.4|1047.2|31
1761125100000|2025-10-22 09:25:00|1048.9|1047.7|1049.2|1048|1049.4|1048.2|1048.9|1047.7|70
1761125400000|2025-10-22 09:30:00|1049.3|1048.1|1049.7|1048.5|1049.9|1048.7|1049.3|1048.1|307
1761125700000|2025-10-22 09:35:00|1049.9|1048.7|1049.8|1048.6|1050.1|1048.9|1049.7|1048.5|39
1761126000000|2025-10-22 09:40:00|1049.7|1048.5|1049.9|1048.7|1049.9|1048.7|1049.7|1048.5|13
1761126300000|2025-10-22 09:45:00|1050.1|1048.9|1050.1|1048.9|1050.2|1049|1049.7|1048.5|98
1761126600000|2025-10-22 09:50:00|1050.2|1049|1050.3|1049.1|1050.4|1049.2|1050.1|1048.9|56
1761126900000|2025-10-22 09:55:00|1050.4|1049.2|1050.6|1049.4|1050.7|1049.5|1050.2|1049|35
1761127200000|2025-10-22 10:00:00|1050.4|1049.2|1050.4|1049.2|1050.6|1049.4|1050.2|1049|77
1761127500000|2025-10-22 10:05:00|1050.2|1049|1050.9|1049.7|1050.9|1049.7|1050.2|1049|126
1761127800000|2025-10-22 10:10:00|1051.1|1049.9|1051.4|1050.2|1051.4|1050.2|1050.9|1049.7|68
1761128100000|2025-10-22 10:15:00|1051.3|1050.1|1050.9|1049.7|1051.3|1050.1|1050.9|1049.7|125
1761128400000|2025-10-22 10:20:00|1051|1049.8|1051.4|1050.2|1051.4|1050.2|1050.9|1049.7|146
1761128700000|2025-10-22 10:25:00|1051.2|1050|1050.4|1049.2|1051.2|1050|1050.4|1049.2|109
1761129000000|2025-10-22 10:30:00|1050.6|1049.4|1050.9|1049.7|1051.1|1049.9|1050.4|1049.2|174
1761129300000|2025-10-22 10:35:00|1050.8|1049.6|1050.9|1049.7|1050.9|1049.7|1050.7|1049.5|489
1761129600000|2025-10-22 10:40:00|1050.7|1049.5|1050.9|1049.7|1050.9|1049.7|1050.7|1049.5|4
1761129900000|2025-10-22 10:45:00|1050.7|1049.5|1050.4|1049.2|1050.7|1049.5|1050.3|1049.1|15
1761130200000|2025-10-22 10:50:00|1050.7|1049.5|1050.9|1049.7|1050.9|1049.7|1050.7|1049.5|36
1761130500000|2025-10-22 10:55:00|1051|1049.8|1051|1049.8|1051.2|1050|1050.9|1049.7|11
1761130800000|2025-10-22 11:00:00|1050.9|1049.7|1050.2|1049|1051.1|1049.9|1049.9|1048.7|123
1761131100000|2025-10-22 11:05:00|1049.9|1048.7|1050.2|1049|1050.3|1049.1|1049.9|1048.7|24
1761131400000|2025-10-22 11:10:00|1050.4|1049.2|1050.2|1049|1050.4|1049.2|1050.2|1049|59
1761131700000|2025-10-22 11:15:00|1050.3|1049.1|1050.7|1049.5|1050.7|1049.5|1049.7|1048.5|103
1761132000000|2025-10-22 11:20:00|1050.8|1049.6|1051.2|1050|1051.4|1050.2|1050.8|1049.6|581
1761132300000|2025-10-22 11:25:00|1051.3|1050.1|1051.2|1050|1051.6|1050.4|1051.2|1050|279
1761132600000|2025-10-22 11:30:00|1051.3|1050.1|1051.7|1050.5|1051.9|1050.7|1051.3|1050.1|215
1761132900000|2025-10-22 11:35:00|1051.9|1050.7|1051.4|1050.2|1052.1|1050.9|1051.4|1050.2|100
1761133200000|2025-10-22 11:40:00|1051.3|1050.1|1051.3|1050.1|1051.4|1050.2|1050.9|1049.7|62
1761133500000|2025-10-22 11:45:00|1051.4|1050.2|1051.7|1050.5|1051.9|1050.7|1051.4|1050.2|121
1761133800000|2025-10-22 11:50:00|1051.8|1050.6|1052.2|1051|1052.2|1051|1051.7|1050.5|210
1761134100000|2025-10-22 11:55:00|1052.3|1051.1|1052.1|1050.9|1052.4|1051.2|1051.9|1050.7|327
1761134400000|2025-10-22 12:00:00|1052.2|1051|1052.3|1051.1|1052.6|1051.4|1051.9|1050.7|260
1761134700000|2025-10-22 12:05:00|1052.4|1051.2|1052.2|1051|1052.4|1051.2|1052.2|1051|181
1761135000000|2025-10-22 12:10:00|1051.9|1050.7|1052.2|1051|1052.4|1051.2|1051.7|1050.5|166
1761135300000|2025-10-22 12:15:00|1051.9|1050.7|1051.9|1050.7|1052.2|1051|1051.7|1050.5|437
1761135600000|2025-10-22 12:20:00|1052.2|1051|1051.4|1050.2|1052.2|1051|1051.4|1050.2|127
1761135900000|2025-10-22 12:25:00|1051.3|1050.1|1052.2|1051|1052.2|1051|1051.3|1050.1|59
1761136200000|2025-10-22 12:30:00|1051.9|1050.7|1052.1|1050.9|1052.2|1051|1051.7|1050.5|45
1761136500000|2025-10-22 12:35:00|1052.2|1051|1051.7|1050.5|1052.2|1051|1051.7|1050.5|212
1761136800000|2025-10-22 12:40:00|1051.4|1050.2|1051.8|1050.6|1051.8|1050.6|1051.3|1050.1|234
1761139800000|2025-10-22 13:30:00|1052.2|1051|1050.3|1049.1|1052.2|1051|1050.2|1049|4109
1761140100000|2025-10-22 13:35:00|1050.2|1049|1050.4|1049.2|1050.7|1049.5|1049.4|1048.2|1763
1761140400000|2025-10-22 13:40:00|1050.3|1049.1|1049.4|1048.2|1050.4|1049.2|1048.7|1047.5|1540
1761140700000|2025-10-22 13:45:00|1049.7|1048.5|1050|1048.8|1050.7|1049.5|1049.7|1048.5|2267
1761141000000|2025-10-22 13:50:00|1050.1|1048.9|1049.4|1048.2|1050.2|1049|1049.2|1048|652
1761141300000|2025-10-22 13:55:00|1049.6|1048.4|1048.4|1047.2|1049.9|1048.7|1048.2|1047|1349
1761141600000|2025-10-22 14:00:00|1048.2|1047|1049.2|1048|1049.4|1048.2|1048.1|1046.9|1481
1761141900000|2025-10-22 14:05:00|1049.3|1048.1|1049.4|1048.2|1049.9|1048.7|1049.2|1048|852
1761142200000|2025-10-22 14:10:00|1049.2|1048|1050|1048.8|1050|1048.8|1049|1047.8|610
1761142500000|2025-10-22 14:15:00|1049.8|1048.6|1051.6|1050.4|1052|1050.8|1049.7|1048.5|3230
1761142800000|2025-10-22 14:20:00|1051.7|1050.5|1051.2|1050|1052.2|1051|1051.2|1050|1210
1761143100000|2025-10-22 14:25:00|1051.5|1050.3|1050|1048.8|1051.7|1050.5|1050|1048.8|1132
1761143400000|2025-10-22 14:30:00|1049.8|1048.6|1051|1049.8|1051|1049.8|1049.5|1048.3|1338
1761143700000|2025-10-22 14:35:00|1051.1|1049.9|1051.2|1050|1051.7|1050.5|1050.5|1049.3|703
1761144000000|2025-10-22 14:40:00|1051|1049.8|1051.5|1050.3|1052|1050.8|1051|1049.8|537
1761144300000|2025-10-22 14:45:00|1051.7|1050.5|1051.2|1050|1051.7|1050.5|1051|1049.8|453
1761144600000|2025-10-22 14:50:00|1051.4|1050.2|1050.7|1049.5|1051.7|1050.5|1050.7|1049.5|340
1761144900000|2025-10-22 14:55:00|1050.6|1049.4|1050.7|1049.5|1050.7|1049.5|1050.2|1049|906
1761145200000|2025-10-22 15:00:00|1051|1049.8|1050.7|1049.5|1051|1049.8|1050.2|1049|532
1761145500000|2025-10-22 15:05:00|1050.5|1049.3|1050.7|1049.5|1051.2|1050|1050.5|1049.3|3062
1761145800000|2025-10-22 15:10:00|1050.6|1049.4|1051|1049.8|1051.2|1050|1050.1|1048.9|4010
1761146100000|2025-10-22 15:15:00|1051.2|1050|1053.3|1052.1|1053.5|1052.3|1051.2|1050|3305
1761146400000|2025-10-22 15:20:00|1053.4|1052.2|1053|1051.8|1054|1052.8|1052.8|1051.6|3982
1761146700000|2025-10-22 15:25:00|1052.8|1051.6|1054|1052.8|1054|1052.8|1052.8|1051.6|2270
1761147000000|2025-10-22 15:30:00|1053.5|1052.3|1053.5|1052.3|1053.8|1052.6|1052.8|1051.6|1582
1761147300000|2025-10-22 15:35:00|1053.8|1052.6|1053|1051.8|1053.8|1052.6|1053|1051.8|819
1761147600000|2025-10-22 15:40:00|1052.8|1051.6|1052.8|1051.6|1053.4|1052.2|1052.5|1051.3|973
1761147900000|2025-10-22 15:45:00|1052.5|1051.3|1052.5|1051.3|1053.1|1051.9|1052.5|1051.3|1146
1761148200000|2025-10-22 15:50:00|1052.8|1051.6|1051.8|1050.6|1053|1051.8|1051.5|1050.3|1386
1761148500000|2025-10-22 15:55:00|1051.9|1050.7|1052|1050.8|1052.3|1051.1|1051.8|1050.6|411
1761148800000|2025-10-22 16:00:00|1051.8|1050.6|1052|1050.8|1052|1050.8|1051.3|1050.1|586
1761149100000|2025-10-22 16:05:00|1052.1|1050.9|1052|1050.8|1052.3|1051.1|1052|1050.8|340
1761149400000|2025-10-22 16:10:00|1052.1|1050.9|1052.3|1051.1|1052.3|1051.1|1051.8|1050.6|283
1761149700000|2025-10-22 16:15:00|1052.1|1050.9|1052.5|1051.3|1052.5|1051.3|1052|1050.8|525
1761150000000|2025-10-22 16:20:00|1052.4|1051.2|1051.9|1050.7|1052.5|1051.3|1051.8|1050.6|1779
1761150300000|2025-10-22 16:25:00|1051.8|1050.6|1051.8|1050.6|1052|1050.8|1051.5|1050.3|1223
1761150600000|2025-10-22 16:30:00|1051.5|1050.3|1050.6|1049.4|1051.8|1050.6|1044.6|1043.4|6877
1761150900000|2025-10-22 16:35:00|1050.4|1049.2|1051.3|1050.1|1051.5|1050.3|1050.3|1049.1|645
1761151200000|2025-10-22 16:40:00|1051.2|1050|1051.3|1050.1|1051.5|1050.3|1051|1049.8|1088
1761151500000|2025-10-22 16:45:00|1051.5|1050.3|1050.8|1049.6|1051.8|1050.6|1050.3|1049.1|624
1761151800000|2025-10-22 16:50:00|1050.7|1049.5|1050.5|1049.3|1050.8|1049.6|1049.5|1048.3|927
1761152100000|2025-10-22 16:55:00|1050.6|1049.4|1049.8|1048.6|1050.8|1049.6|1049.6|1048.4|966
1761152400000|2025-10-22 17:00:00|1049.7|1048.5|1048.8|1047.6|1049.8|1048.6|1048.8|1047.6|1551
1761152700000|2025-10-22 17:05:00|1048.9|1047.7|1049.7|1048.5|1049.8|1048.6|1048.8|1047.6|1132
1761153000000|2025-10-22 17:10:00|1049.6|1048.4|1049.6|1048.4|1050.1|1048.9|1049.1|1047.9|868
1761153300000|2025-10-22 17:15:00|1049.3|1048.1|1048.8|1047.6|1049.3|1048.1|1048.8|1047.6|2588
1761153600000|2025-10-22 17:20:00|1048.6|1047.4|1048.5|1047.3|1049.1|1047.9|1048.3|1047.1|483
1761153900000|2025-10-22 17:25:00|1048.6|1047.4|1048.8|1047.6|1049.1|1047.9|1048.1|1046.9|1015
1761154200000|2025-10-22 17:30:00|1048.6|1047.4|1047.6|1046.4|1048.9|1047.7|1047.5|1046.3|3257
1761154500000|2025-10-22 17:35:00|1047.8|1046.6|1046.8|1045.6|1048.3|1047.1|1046.8|1045.6|1018
1761154800000|2025-10-22 17:40:00|1046.9|1045.7|1046.7|1045.5|1047.1|1045.9|1046.1|1044.9|1139
1761155100000|2025-10-22 17:45:00|1046.6|1045.4|1048.1|1046.9|1048.3|1047.1|1046.3|1045.1|1724
1761155400000|2025-10-22 17:50:00|1047.9|1046.7|1048.2|1047|1048.3|1047.1|1047.7|1046.5|564
1761155700000|2025-10-22 17:55:00|1048.3|1047.1|1047.9|1046.7|1048.3|1047.1|1047.8|1046.6|410
1761156000000|2025-10-22 18:00:00|1047.8|1046.6|1048.6|1047.4|1048.6|1047.4|1047.8|1046.6|501
1761156300000|2025-10-22 18:05:00|1048.4|1047.2|1048.3|1047.1|1048.6|1047.4|1048.1|1046.9|708
1761156600000|2025-10-22 18:10:00|1048.5|1047.3|1049.8|1048.6|1050.1|1048.9|1048.5|1047.3|2812
1761156900000|2025-10-22 18:15:00|1050|1048.8|1050|1048.8|1050.7|1049.5|1049.6|1048.4|2796
1761177600000|2025-10-23 00:00:00|1050.1|1048.9|1050.3|1049.1|1050.7|1049.5|1049.7|1048.5|1744
1761177900000|2025-10-23 00:05:00|1050.6|1049.4|1050.1|1048.9|1050.6|1049.4|1049.7|1048.5|88
1761178200000|2025-10-23 00:10:00|1050.3|1049.1|1050.6|1049.4|1050.6|1049.4|1050.2|1049|115
1761178500000|2025-10-23 00:15:00|1050.7|1049.5|1051|1049.8|1051.2|1050|1050.6|1049.4|221
1761178800000|2025-10-23 00:20:00|1050.8|1049.6|1050.8|1049.6|1050.8|1049.6|1050.7|1049.5|21
1761179100000|2025-10-23 00:25:00|1050.7|1049.5|1050.8|1049.6|1050.8|1049.6|1050.5|1049.3|54
1761179400000|2025-10-23 00:30:00|1050.7|1049.5|1050.6|1049.4|1050.8|1049.6|1050.6|1049.4|69
1761179700000|2025-10-23 00:35:00|1050.7|1049.5|1050.1|1048.9|1050.8|1049.6|1049.8|1048.6|106
1761180000000|2025-10-23 00:40:00|1050.2|1049|1051.1|1049.9|1051.1|1049.9|1050|1048.8|77
1761180300000|2025-10-23 00:45:00|1051.2|1050|1051.1|1049.9|1051.6|1050.4|1051.1|1049.9|142
1761180600000|2025-10-23 00:50:00|1051|1049.8|1051.6|1050.4|1051.6|1050.4|1051|1049.8|233
1761180900000|2025-10-23 00:55:00|1051.5|1050.3|1051.6|1050.4|1051.8|1050.6|1051.3|1050.1|87
1761181200000|2025-10-23 01:00:00|1051.5|1050.3|1050.3|1049.1|1051.6|1050.4|1050.3|1049.1|239
1761181500000|2025-10-23 01:05:00|1050.6|1049.4|1051.3|1050.1|1051.3|1050.1|1050.5|1049.3|33
1761181800000|2025-10-23 01:10:00|1051.5|1050.3|1051.6|1050.4|1051.8|1050.6|1051.2|1050|298
1761182100000|2025-10-23 01:15:00|1051.7|1050.5|1051.8|1050.6|1052.1|1050.9|1051.6|1050.4|21
1761182400000|2025-10-23 01:20:00|1052|1050.8|1051.6|1050.4|1052.1|1050.9|1051.6|1050.4|37
1761182700000|2025-10-23 01:25:00|1051.8|1050.6|1052.2|1051|1052.2|1051|1051.8|1050.6|109
1761183000000|2025-10-23 01:30:00|1052.3|1051.1|1051.8|1050.6|1052.3|1051.1|1051.8|1050.6|81
1761183300000|2025-10-23 01:35:00|1052.1|1050.9|1052.1|1050.9|1052.1|1050.9|1052|1050.8|64
1761183600000|2025-10-23 01:40:00|1052|1050.8|1052.3|1051.1|1052.5|1051.3|1051.8|1050.6|274
1761183900000|2025-10-23 01:45:00|1052.5|1051.3|1052.6|1051.4|1052.6|1051.4|1052.3|1051.1|333
1761184200000|2025-10-23 01:50:00|||||||||37
1761184500000|2025-10-23 01:55:00|1052.4|1051.2|1052.8|1051.6|1052.8|1051.6|1052.3|1051.1|596
1761184800000|2025-10-23 02:00:00|1052.1|1050.9|1052.6|1051.4|1052.8|1051.6|1052.1|1050.9|124
1761185100000|2025-10-23 02:05:00|1052.5|1051.3|1052.1|1050.9|1052.5|1051.3|1052.1|1050.9|13
1761185400000|2025-10-23 02:10:00|1051.8|1050.6|1052.2|1051|1052.3|1051.1|1051.8|1050.6|2
1761185700000|2025-10-23 02:15:00|1052.1|1050.9|1052.1|1050.9|1052.1|1050.9|1051.8|1050.6|8
1761186000000|2025-10-23 02:20:00|1052|1050.8|1052.1|1050.9|1052.1|1050.9|1052|1050.8|4
1761186300000|2025-10-23 02:25:00|1052.2|1051|1052.3|1051.1|1052.3|1051.1|1052.1|1050.9|126
1761186600000|2025-10-23 02:30:00|||||||||20
1761186900000|2025-10-23 02:35:00|||||||||3
1761187200000|2025-10-23 02:40:00|1052.5|1051.3|1052|1050.8|1052.6|1051.4|1051.8|1050.6|845
1761187500000|2025-10-23 02:45:00|1052.1|1050.9|1051.6|1050.4|1052.1|1050.9|1051.6|1050.4|331
1761187800000|2025-10-23 02:50:00|1051.7|1050.5|1051.7|1050.5|1051.8|1050.6|1051.7|1050.5|24
1761188100000|2025-10-23 02:55:00|1051.8|1050.6|1052.2|1051|1052.3|1051.1|1051.8|1050.6|148
1761188400000|2025-10-23 03:00:00|1052.6|1051.4|1053|1051.8|1053.1|1051.9|1052.3|1051.1|149
1761188700000|2025-10-23 03:05:00|1053.1|1051.9|1053.1|1051.9|1053.1|1051.9|1052.8|1051.6|2
1761189000000|2025-10-23 03:10:00|||||||||8
1761189300000|2025-10-23 03:15:00|1053.3|1052.1|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|52
1761189600000|2025-10-23 03:20:00|1053.2|1052|1053.1|1051.9|1053.3|1052.1|1053.1|1051.9|16
1761189900000|2025-10-23 03:25:00|1052.8|1051.6|1052.3|1051.1|1052.8|1051.6|1052.3|1051.1|40
1761190200000|2025-10-23 03:30:00|1052.1|1050.9|1052.2|1051|1052.3|1051.1|1052.1|1050.9|13
1761190500000|2025-10-23 03:35:00|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|4
1761190800000|2025-10-23 03:40:00|1052.2|1051|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|23
1761191100000|2025-10-23 03:45:00|1052|1050.8|1052|1050.8|1052|1050.8|1052|1050.8|7
1761191400000|2025-10-23 03:50:00|1052.1|1050.9|1052.1|1050.9|1052.1|1050.9|1052.1|1050.9|6
1761191700000|2025-10-23 03:55:00|1052.3|1051.1|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|19
1761192000000|2025-10-23 04:00:00|1052.2|1051|1052.1|1050.9|1052.2|1051|1052.1|1050.9|0
1761192300000|2025-10-23 04:05:00|1052.3|1051.1|1052.1|1050.9|1052.3|1051.1|1052.1|1050.9|9
1761192600000|2025-10-23 04:10:00|||||||||6
1761192900000|2025-10-23 04:15:00|1052.2|1051|1052.2|1051|1052.3|1051.1|1052.1|1050.9|1
1761193200000|2025-10-23 04:20:00|1052.1|1050.9|1052.1|1050.9|1052.2|1051|1052.1|1050.9|13
1761193500000|2025-10-23 04:25:00|1052.2|1051|1052.5|1051.3|1052.6|1051.4|1052.2|1051|16
1761193800000|2025-10-23 04:30:00|1052.6|1051.4|1052.6|1051.4|1052.8|1051.6|1052.4|1051.2|13
1761194100000|2025-10-23 04:35:00|||||||||6
1761194700000|2025-10-23 04:45:00|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1052.5|1051.3|1
1761195000000|2025-10-23 04:50:00|1052.6|1051.4|1052.3|1051.1|1052.6|1051.4|1052.3|1051.1|9
1761195300000|2025-10-23 04:55:00|1052.4|1051.2|1052.4|1051.2|1052.4|1051.2|1052.3|1051.1|5
1761195600000|2025-10-23 05:00:00|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|1052.3|1051.1|1
1761195900000|2025-10-23 05:05:00|1052.4|1051.2|1052.3|1051.1|1052.4|1051.2|1052.3|1051.1|9
1761196200000|2025-10-23 05:10:00|1052.5|1051.3|1052.6|1051.4|1052.6|1051.4|1052.5|1051.3|3
1761196500000|2025-10-23 05:15:00|1052.5|1051.3|1052.6|1051.4|1052.6|1051.4|1052.4|1051.2|0
1761196800000|2025-10-23 05:20:00|1052.5|1051.3|1052.6|1051.4|1052.6|1051.4|1052.5|1051.3|18
1761197100000|2025-10-23 05:25:00|||||||||16
1761197400000|2025-10-23 05:30:00|1052.7|1051.5|1053.1|1051.9|1053.1|1051.9|1052.7|1051.5|56
1761197700000|2025-10-23 05:35:00|1053|1051.8|1053.4|1052.2|1053.6|1052.4|1053|1051.8|251
1761198000000|2025-10-23 05:40:00|1053.2|1052|1053.6|1052.4|1053.9|1052.7|1053.1|1051.9|317
1761198300000|2025-10-23 05:45:00|1053.9|1052.7|1053.6|1052.4|1053.9|1052.7|1053.6|1052.4|23
1761198600000|2025-10-23 05:50:00|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|1053.9|1052.7|9
1761198900000|2025-10-23 05:55:00|1053.7|1052.5|1053.9|1052.7|1053.9|1052.7|1053.7|1052.5|74
1761199200000|2025-10-23 06:00:00|1053.7|1052.5|1053.6|1052.4|1053.9|1052.7|1053.6|1052.4|15
1761199500000|2025-10-23 06:05:00|1053.7|1052.5|1053.9|1052.7|1054.1|1052.9|1053.6|1052.4|160
1761199800000|2025-10-23 06:10:00|1054.1|1052.9|1054.2|1053|1054.4|1053.2|1054|1052.8|175
1761200100000|2025-10-23 06:15:00|1054.1|1052.9|1054.5|1053.3|1054.5|1053.3|1054.1|1052.9|58
1761200400000|2025-10-23 06:20:00|1054.6|1053.4|1054.2|1053|1054.6|1053.4|1054.1|1052.9|51
1761200700000|2025-10-23 06:25:00|1054.3|1053.1|1054.3|1053.1|1054.6|1053.4|1054.3|1053.1|31
1761201000000|2025-10-23 06:30:00|1054.5|1053.3|1054.6|1053.4|1054.6|1053.4|1054.3|1053.1|16
1761201300000|2025-10-23 06:35:00|1054.4|1053.2|1054.6|1053.4|1054.6|1053.4|1054.4|1053.2|9
1761201600000|2025-10-23 06:40:00|1054.7|1053.5|1054.6|1053.4|1054.7|1053.5|1054.6|1053.4|39
1761201900000|2025-10-23 06:45:00|1054.7|1053.5|1054.6|1053.4|1054.7|1053.5|1054.6|1053.4|202
1761202200000|2025-10-23 06:50:00|1054.8|1053.6|1054.6|1053.4|1054.9|1053.7|1054.6|1053.4|104
1761202500000|2025-10-23 06:55:00|1054.8|1053.6|1054|1052.8|1054.8|1053.6|1054|1052.8|188
1761202800000|2025-10-23 07:00:00|1053.9|1052.7|1054.1|1052.9|1054.3|1053.1|1053.9|1052.7|35
1761203100000|2025-10-23 07:05:00|1054.3|1053.1|1054.3|1053.1|1054.3|1053.1|1054.1|1052.9|13
1761203400000|2025-10-23 07:10:00|1054.2|1053|1054.5|1053.3|1054.5|1053.3|1054.1|1052.9|3
1761203700000|2025-10-23 07:15:00|1054.4|1053.2|1054.1|1052.9|1054.4|1053.2|1054.1|1052.9|9
1761204000000|2025-10-23 07:20:00|1054.2|1053|1054.1|1052.9|1054.2|1053|1054.1|1052.9|12
1761204300000|2025-10-23 07:25:00|1053.6|1052.4|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|20
1761204600000|2025-10-23 07:30:00|1053.7|1052.5|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|22
1761204900000|2025-10-23 07:35:00|1054|1052.8|1054|1052.8|1054|1052.8|1053.9|1052.7|21
1761205200000|2025-10-23 07:40:00|1053.9|1052.7|1053.5|1052.3|1053.9|1052.7|1053.5|1052.3|51
1761205500000|2025-10-23 07:45:00|1053.4|1052.2|1053.6|1052.4|1053.6|1052.4|1053.4|1052.2|27
1761205800000|2025-10-23 07:50:00|1053.5|1052.3|1053.1|1051.9|1053.6|1052.4|1053.1|1051.9|68
1761206100000|2025-10-23 07:55:00|1053.2|1052|1053.2|1052|1053.4|1052.2|1053.1|1051.9|40
1761206400000|2025-10-23 08:00:00|1053.4|1052.2|1053.6|1052.4|1053.7|1052.5|1053.1|1051.9|82
1761206700000|2025-10-23 08:05:00|1053.7|1052.5|1053.9|1052.7|1053.9|1052.7|1053.6|1052.4|52
1761207000000|2025-10-23 08:10:00|1053.6|1052.4|1053.5|1052.3|1053.6|1052.4|1053.4|1052.2|27
1761207300000|2025-10-23 08:15:00|1053.6|1052.4|1053.7|1052.5|1053.9|1052.7|1053.4|1052.2|21
1761207600000|2025-10-23 08:20:00|1053.9|1052.7|1054|1052.8|1054.1|1052.9|1053.9|1052.7|89
1761207900000|2025-10-23 08:25:00|1054.1|1052.9|1054.4|1053.2|1054.4|1053.2|1054.1|1052.9|17
1761208200000|2025-10-23 08:30:00|1054.5|1053.3|1054.4|1053.2|1054.6|1053.4|1054.4|1053.2|68
1761208500000|2025-10-23 08:35:00|1054.1|1052.9|1054.5|1053.3|1054.6|1053.4|1054.1|1052.9|27
1761208800000|2025-10-23 08:40:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.1|1052.9|40
1761209100000|2025-10-23 08:45:00|1054.6|1053.4|1054.7|1053.5|1054.9|1053.7|1054.6|1053.4|31
1761209400000|2025-10-23 08:50:00|1054.9|1053.7|1054.6|1053.4|1054.9|1053.7|1054.6|1053.4|33
1761209700000|2025-10-23 08:55:00|1054.8|1053.6|1054.6|1053.4|1054.9|1053.7|1054.6|1053.4|70
1761210000000|2025-10-23 09:00:00|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|55
1761210300000|2025-10-23 09:05:00|1054.6|1053.4|1055.1|1053.9|1055.1|1053.9|1054.6|1053.4|49
1761210600000|2025-10-23 09:10:00|1055.4|1054.2|1055.1|1053.9|1055.6|1054.4|1054.9|1053.7|381
1761210900000|2025-10-23 09:15:00|1055|1053.8|1055.4|1054.2|1055.4|1054.2|1054.9|1053.7|32
1761211200000|2025-10-23 09:20:00|1055.1|1053.9|1055.1|1053.9|1055.2|1054|1054.9|1053.7|116
1761211500000|2025-10-23 09:25:00|1055|1053.8|1054.9|1053.7|1055|1053.8|1054.9|1053.7|10
1761211800000|2025-10-23 09:30:00|1055|1053.8|1054.6|1053.4|1055.1|1053.9|1054.6|1053.4|346
1761212100000|2025-10-23 09:35:00|1054.7|1053.5|1054.6|1053.4|1054.9|1053.7|1054.6|1053.4|35
1761212400000|2025-10-23 09:40:00|1054.7|1053.5|1054.9|1053.7|1055|1053.8|1054.7|1053.5|55
1761212700000|2025-10-23 09:45:00|1054.7|1053.5|1054.9|1053.7|1054.9|1053.7|1054.6|1053.4|49
1761213000000|2025-10-23 09:50:00|1055|1053.8|1055.2|1054|1055.2|1054|1054.9|1053.7|27
1761213300000|2025-10-23 09:55:00|1055.1|1053.9|1055.6|1054.4|1055.6|1054.4|1055.1|1053.9|117
1761213600000|2025-10-23 10:00:00|1055.4|1054.2|1055.4|1054.2|1055.4|1054.2|1055.4|1054.2|39
1761213900000|2025-10-23 10:05:00|1055.1|1053.9|1055.2|1054|1055.4|1054.2|1055.1|1053.9|9
1761214200000|2025-10-23 10:10:00|1055.1|1053.9|1055.4|1054.2|1055.4|1054.2|1055.1|1053.9|27
1761214500000|2025-10-23 10:15:00|1055.2|1054|1055|1053.8|1055.2|1054|1054.9|1053.7|26
1761214800000|2025-10-23 10:20:00|1055.1|1053.9|1055.1|1053.9|1055.4|1054.2|1054.9|1053.7|31
1761215100000|2025-10-23 10:25:00|1054.9|1053.7|1054.9|1053.7|1054.9|1053.7|1054.9|1053.7|17
1761215400000|2025-10-23 10:30:00|1055.1|1053.9|1054.6|1053.4|1055.1|1053.9|1054.6|1053.4|84
1761215700000|2025-10-23 10:35:00|1054.4|1053.2|1055.9|1054.7|1056.1|1054.9|1054.4|1053.2|473
1761216000000|2025-10-23 10:40:00|1056|1054.8|1055.7|1054.5|1056|1054.8|1055.6|1054.4|196
1761216300000|2025-10-23 10:45:00|1055.9|1054.7|1055.6|1054.4|1056.1|1054.9|1055.6|1054.4|270
1761216600000|2025-10-23 10:50:00|1055.9|1054.7|1055.8|1054.6|1055.9|1054.7|1055.4|1054.2|310
1761216900000|2025-10-23 10:55:00|1055.9|1054.7|1055.3|1054.1|1055.9|1054.7|1055.3|1054.1|55
1761217200000|2025-10-23 11:00:00|1055.1|1053.9|1055.1|1053.9|1055.4|1054.2|1055.1|1053.9|26
1761217500000|2025-10-23 11:05:00|1055.4|1054.2|1054.9|1053.7|1055.4|1054.2|1054.9|1053.7|29
1761217800000|2025-10-23 11:10:00|1055|1053.8|1055.6|1054.4|1055.6|1054.4|1054.9|1053.7|159
1761218100000|2025-10-23 11:15:00|1055.7|1054.5|1055.1|1053.9|1055.9|1054.7|1055.1|1053.9|306
1761218400000|2025-10-23 11:20:00|1055|1053.8|1055.1|1053.9|1055.4|1054.2|1054.9|1053.7|256
1761218700000|2025-10-23 11:25:00|1054.9|1053.7|1054.9|1053.7|1055.1|1053.9|1054.9|1053.7|86
1761219000000|2025-10-23 11:30:00|1054.6|1053.4|1054.6|1053.4|1054.6|1053.4|1054.5|1053.3|79
1761219300000|2025-10-23 11:35:00|1054.7|1053.5|1055.1|1053.9|1055.1|1053.9|1054.4|1053.2|219
1761219600000|2025-10-23 11:40:00|1055.4|1054.2|1055.1|1053.9|1055.4|1054.2|1055.1|1053.9|241
1761219900000|2025-10-23 11:45:00|1055.4|1054.2|1055.4|1054.2|1055.4|1054.2|1055.1|1053.9|42
1761220200000|2025-10-23 11:50:00|1055.2|1054|1055.1|1053.9|1055.4|1054.2|1054.9|1053.7|186
1761220500000|2025-10-23 11:55:00|1055.4|1054.2|1055.1|1053.9|1055.4|1054.2|1055|1053.8|117
1761220800000|2025-10-23 12:00:00|1055.2|1054|1054.9|1053.7|1055.4|1054.2|1054.9|1053.7|224
1761221100000|2025-10-23 12:05:00|1055|1053.8|1055.1|1053.9|1055.4|1054.2|1054.9|1053.7|187
1761221400000|2025-10-23 12:10:00|1054.9|1053.7|1054.4|1053.2|1054.9|1053.7|1054.4|1053.2|112
1761221700000|2025-10-23 12:15:00|1054.6|1053.4|1054.4|1053.2|1054.6|1053.4|1054.4|1053.2|121
1761222000000|2025-10-23 12:20:00|1054.1|1052.9|1053.9|1052.7|1054.4|1053.2|1053.9|1052.7|212
1761222300000|2025-10-23 12:25:00|1053.6|1052.4|1054.9|1053.7|1054.9|1053.7|1053.6|1052.4|331
1761222600000|2025-10-23 12:30:00|1054.8|1053.6|1054|1052.8|1054.9|1053.7|1053.9|1052.7|242
1761222900000|2025-10-23 12:35:00|1053.9|1052.7|1054.1|1052.9|1054.3|1053.1|1053.6|1052.4|411
1761223200000|2025-10-23 12:40:00|1053.9|1052.7|1054.1|1052.9|1054.1|1052.9|1053.6|1052.4|417
1761226200000|2025-10-23 13:30:00|1054.5|1053.3|1055.1|1053.9|1055.4|1054.2|1054.1|1052.9|2364
1761226500000|2025-10-23 13:35:00|1055.2|1054|1053.9|1052.7|1055.4|1054.2|1053.9|1052.7|2178
1761226800000|2025-10-23 13:40:00|1054|1052.8|1054.1|1052.9|1054.6|1053.4|1053.8|1052.6|965
1761227100000|2025-10-23 13:45:00|1054.4|1053.2|1055.4|1054.2|1055.4|1054.2|1054.1|1052.9|2031
1761227400000|2025-10-23 13:50:00|1055.3|1054.1|1055.9|1054.7|1055.9|1054.7|1055.1|1053.9|559
1761227700000|2025-10-23 13:55:00|1056.1|1054.9|1056.4|1055.2|1058.1|1056.9|1055.9|1054.7|4074
1761228000000|2025-10-23 14:00:00|1056.5|1055.3|1054.6|1053.4|1056.5|1055.3|1054.1|1052.9|2771
1761228300000|2025-10-23 14:05:00|1054.8|1053.6|1054.8|1053.6|1055.1|1053.9|1054.4|1053.2|730
1761228600000|2025-10-23 14:10:00|1054.9|1053.7|1054.9|1053.7|1055.1|1053.9|1053.9|1052.7|446
1761228900000|2025-10-23 14:15:00|1054.8|1053.6|1053.4|1052.2|1054.9|1053.7|1053.4|1052.2|665
1761229200000|2025-10-23 14:20:00|1053.1|1051.9|1054.1|1052.9|1054.1|1052.9|1053.1|1051.9|583
1761229500000|2025-10-23 14:25:00|1054|1052.8|1054.6|1053.4|1054.6|1053.4|1053.9|1052.7|821
1761229800000|2025-10-23 14:30:00|1054.9|1053.7|1055.4|1054.2|1055.4|1054.2|1054.6|1053.4|541
1761230100000|2025-10-23 14:35:00|1055.3|1054.1|1055.6|1054.4|1056.1|1054.9|1055.1|1053.9|543
1761230400000|2025-10-23 14:40:00|1055.5|1054.3|1055.9|1054.7|1056.4|1055.2|1055.5|1054.3|797
1761230700000|2025-10-23 14:45:00|1056|1054.8|1056.6|1055.4|1057.3|1056.1|1055.6|1054.4|1612
1761231000000|2025-10-23 14:50:00|1056.8|1055.6|1056.4|1055.2|1056.9|1055.7|1055.9|1054.7|504
1761231300000|2025-10-23 14:55:00|1056.1|1054.9|1056.6|1055.4|1056.6|1055.4|1055.4|1054.2|348
1761231600000|2025-10-23 15:00:00|1056.4|1055.2|1056.1|1054.9|1056.4|1055.2|1055.4|1054.2|2745
1761231900000|2025-10-23 15:05:00|1056.4|1055.2|1056.1|1054.9|1056.6|1055.4|1055.9|1054.7|508
1761232200000|2025-10-23 15:10:00|1056.4|1055.2|1056.4|1055.2|1056.6|1055.4|1055.9|1054.7|410
1761232500000|2025-10-23 15:15:00|1056.6|1055.4|1056.4|1055.2|1056.9|1055.7|1056.4|1055.2|681
1761232800000|2025-10-23 15:20:00|1056.1|1054.9|1056.4|1055.2|1056.6|1055.4|1055.9|1054.7|696
1761233100000|2025-10-23 15:25:00|1056.6|1055.4|1056.6|1055.4|1056.6|1055.4|1056.1|1054.9|935
1761233400000|2025-10-23 15:30:00|1056.5|1055.3|1055.6|1054.4|1056.6|1055.4|1055.6|1054.4|543
1761233700000|2025-10-23 15:35:00|1055.9|1054.7|1056.1|1054.9|1056.3|1055.1|1055.6|1054.4|461
1761234000000|2025-10-23 15:40:00|1056.4|1055.2|1056.6|1055.4|1056.6|1055.4|1056.1|1054.9|427
1761234300000|2025-10-23 15:45:00|1056.4|1055.2|1056.4|1055.2|1056.9|1055.7|1056.1|1054.9|605
1761234600000|2025-10-23 15:50:00|1056.6|1055.4|1057.9|1056.7|1058.1|1056.9|1056.4|1055.2|652
1761234900000|2025-10-23 15:55:00|1058.4|1057.2|1058.6|1057.4|1059.1|1057.9|1058.4|1057.2|1720
1761235200000|2025-10-23 16:00:00|1058.9|1057.7|1058.9|1057.7|1059.1|1057.9|1058.8|1057.6|664
1761235500000|2025-10-23 16:05:00|1058.6|1057.4|1058.4|1057.2|1058.6|1057.4|1057.9|1056.7|524
1761235800000|2025-10-23 16:10:00|1058.6|1057.4|1058.6|1057.4|1058.9|1057.7|1058.1|1056.9|320
1761236100000|2025-10-23 16:15:00|1058.4|1057.2|1059.4|1058.2|1059.6|1058.4|1058.4|1057.2|873
1761236400000|2025-10-23 16:20:00|1059.3|1058.1|1058.9|1057.7|1059.6|1058.4|1058.9|1057.7|694
1761236700000|2025-10-23 16:25:00|1058.6|1057.4|1058.1|1056.9|1058.9|1057.7|1058.1|1056.9|634
1761237000000|2025-10-23 16:30:00|1058.4|1057.2|1058.1|1056.9|1058.4|1057.2|1057.9|1056.7|2002
1761237300000|2025-10-23 16:35:00|1057.9|1056.7|1058.4|1057.2|1058.9|1057.7|1057.6|1056.4|3162
1761237600000|2025-10-23 16:40:00|1058.6|1057.4|1059.9|1058.7|1059.9|1058.7|1058.6|1057.4|761
1761237900000|2025-10-23 16:45:00|1059.6|1058.4|1060.4|1059.2|1060.4|1059.2|1059.6|1058.4|855
1761238200000|2025-10-23 16:50:00|1060.2|1059|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|638
1761238500000|2025-10-23 16:55:00|1060.5|1059.3|1060.4|1059.2|1060.6|1059.4|1059.9|1058.7|691
1761238800000|2025-10-23 17:00:00|1060.6|1059.4|1060.4|1059.2|1060.6|1059.4|1060.1|1058.9|548
1761239100000|2025-10-23 17:05:00|1060.6|1059.4|1059.1|1057.9|1060.6|1059.4|1058.9|1057.7|1359
1761239400000|2025-10-23 17:10:00|1058.9|1057.7|1059.6|1058.4|1059.9|1058.7|1058.6|1057.4|788
1761239700000|2025-10-23 17:15:00|1059.4|1058.2|1059.6|1058.4|1059.9|1058.7|1059.4|1058.2|792
1761240000000|2025-10-23 17:20:00|1059.8|1058.6|1059.9|1058.7|1060.1|1058.9|1059.6|1058.4|670
1761240300000|2025-10-23 17:25:00|1060.1|1058.9|1059.9|1058.7|1060.1|1058.9|1059.9|1058.7|404
1761240600000|2025-10-23 17:30:00|1060.1|1058.9|1060.1|1058.9|1060.8|1059.6|1059.9|1058.7|505
1761240900000|2025-10-23 17:35:00|1060.3|1059.1|1060.4|1059.2|1060.6|1059.4|1060.1|1058.9|896
1761241200000|2025-10-23 17:40:00|1060.1|1058.9|1060.4|1059.2|1060.6|1059.4|1060.1|1058.9|683
1761241500000|2025-10-23 17:45:00|1060.5|1059.3|1060.1|1058.9|1060.6|1059.4|1059.9|1058.7|1165
1761241800000|2025-10-23 17:50:00|1060.4|1059.2|1060.4|1059.2|1060.4|1059.2|1059.9|1058.7|1026
1761242100000|2025-10-23 17:55:00|1060.3|1059.1|1060.6|1059.4|1060.6|1059.4|1060.1|1058.9|808
1761242400000|2025-10-23 18:00:00|1060.5|1059.3|1060.9|1059.7|1060.9|1059.7|1060.4|1059.2|1527
1761242700000|2025-10-23 18:05:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.6|1059.4|1639
1761243000000|2025-10-23 18:10:00|1061.1|1059.9|1062.1|1060.9|1062.1|1060.9|1060.9|1059.7|3287
1761243300000|2025-10-23 18:15:00|1062|1060.8|1061.4|1060.2|1062.1|1060.9|1061.1|1059.9|2163
1761264000000|2025-10-24 00:00:00|1061.7|1060.5|1062.4|1061.2|1062.4|1061.2|1060.9|1059.7|1206
1761264300000|2025-10-24 00:05:00|1062.7|1061.5|1062.2|1061|1062.9|1061.7|1061.7|1060.5|151
1761264600000|2025-10-24 00:10:00|1062.4|1061.2|1061.7|1060.5|1062.4|1061.2|1061.4|1060.2|58
1761264900000|2025-10-24 00:15:00|1061.5|1060.3|1061.4|1060.2|1061.9|1060.7|1061.2|1060|147
1761265200000|2025-10-24 00:20:00|1061.7|1060.5|1061.7|1060.5|1061.9|1060.7|1061.5|1060.3|32
1761265500000|2025-10-24 00:25:00|1061.5|1060.3|1061.5|1060.3|1061.7|1060.5|1061.4|1060.2|90
1761265800000|2025-10-24 00:30:00|1061.4|1060.2|1061.2|1060|1061.4|1060.2|1061.2|1060|40
1761266100000|2025-10-24 00:35:00|1061.3|1060.1|1060.9|1059.7|1061.4|1060.2|1060.9|1059.7|74
1761266400000|2025-10-24 00:40:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|149
1761266700000|2025-10-24 00:45:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.8|1059.6|14
1761267000000|2025-10-24 00:50:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|7
1761267300000|2025-10-24 00:55:00|1061|1059.8|1060.9|1059.7|1061.2|1060|1060.8|1059.6|52
1761267600000|2025-10-24 01:00:00|1060.8|1059.6|1061|1059.8|1061.2|1060|1060.7|1059.5|137
1761267900000|2025-10-24 01:05:00|1060.9|1059.7|1060.9|1059.7|1061.2|1060|1060.8|1059.6|81
1761268200000|2025-10-24 01:10:00|1060.8|1059.6|1061.4|1060.2|1061.7|1060.5|1060.7|1059.5|76
1761268500000|2025-10-24 01:15:00|1061.2|1060|1060.5|1059.3|1061.4|1060.2|1060.5|1059.3|158
1761268800000|2025-10-24 01:20:00|1060.7|1059.5|1060.8|1059.6|1060.9|1059.7|1060.4|1059.2|432
1761269100000|2025-10-24 01:25:00|1060.9|1059.7|1060.4|1059.2|1060.9|1059.7|1060.4|1059.2|92
1761269400000|2025-10-24 01:30:00|1060.5|1059.3|1060.9|1059.7|1060.9|1059.7|1060.4|1059.2|58
1761269700000|2025-10-24 01:35:00|1061.2|1060|1061.7|1060.5|1062.7|1061.5|1060.9|1059.7|750
1761270000000|2025-10-24 01:40:00|1061.5|1060.3|1061.7|1060.5|1061.7|1060.5|1061.2|1060|77
1761270300000|2025-10-24 01:45:00|1061.4|1060.2|1061.2|1060|1061.4|1060.2|1061.2|1060|217
1761270600000|2025-10-24 01:50:00|1061.4|1060.2|1061.4|1060.2|1061.5|1060.3|1061.2|1060|21
1761270900000|2025-10-24 01:55:00|1061.7|1060.5|1061.9|1060.7|1061.9|1060.7|1061.7|1060.5|35
1761271200000|2025-10-24 02:00:00|1061.7|1060.5|1061.7|1060.5|1061.7|1060.5|1061.7|1060.5|31
1761271500000|2025-10-24 02:05:00|1061.6|1060.4|1061.4|1060.2|1061.7|1060.5|1061.4|1060.2|11
1761271800000|2025-10-24 02:10:00|1061.5|1060.3|1061.4|1060.2|1061.7|1060.5|1061.4|1060.2|43
1761272100000|2025-10-24 02:15:00|1061.7|1060.5|1061.6|1060.4|1061.8|1060.6|1061.4|1060.2|52
1761272400000|2025-10-24 02:20:00|1061.7|1060.5|1061.3|1060.1|1061.7|1060.5|1061|1059.8|48
1761272700000|2025-10-24 02:25:00|1061.4|1060.2|1061.4|1060.2|1061.7|1060.5|1061.3|1060.1|32
1761273000000|2025-10-24 02:30:00|1061.6|1060.4|1061.4|1060.2|1061.6|1060.4|1061.4|1060.2|19
1761273300000|2025-10-24 02:35:00|1061.2|1060|1060.8|1059.6|1061.4|1060.2|1060.8|1059.6|274
1761273600000|2025-10-24 02:40:00|1060.9|1059.7|1060.6|1059.4|1060.9|1059.7|1060.2|1059|82
1761273900000|2025-10-24 02:45:00|1060.7|1059.5|1061.2|1060|1061.2|1060|1060.7|1059.5|25
1761274200000|2025-10-24 02:50:00|1061.3|1060.1|1061.2|1060|1061.4|1060.2|1061.2|1060|2
1761274500000|2025-10-24 02:55:00|1061.3|1060.1|1060.9|1059.7|1061.3|1060.1|1060.7|1059.5|42
1761274800000|2025-10-24 03:00:00|1061.1|1059.9|1060.7|1059.5|1061.2|1060|1060.7|1059.5|11
1761275100000|2025-10-24 03:05:00|1060.8|1059.6|1060.8|1059.6|1060.9|1059.7|1060.8|1059.6|20
1761275400000|2025-10-24 03:10:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|43
1761275700000|2025-10-24 03:15:00|1060.7|1059.5|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|298
1761276000000|2025-10-24 03:20:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|45
1761276300000|2025-10-24 03:25:00|1061.2|1060|1060.9|1059.7|1061.2|1060|1060.9|1059.7|103
1761276600000|2025-10-24 03:30:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|56
1761276900000|2025-10-24 03:35:00|1061.1|1059.9|1061.1|1059.9|1061.1|1059.9|1060.9|1059.7|13
1761277200000|2025-10-24 03:40:00|1060.9|1059.7|1060.9|1059.7|1061.2|1060|1060.9|1059.7|15
1761277500000|2025-10-24 03:45:00|1061.1|1059.9|1061.2|1060|1061.2|1060|1060.9|1059.7|19
1761277800000|2025-10-24 03:50:00|1061.3|1060.1|1061.4|1060.2|1061.6|1060.4|1061.3|1060.1|49
1761278100000|2025-10-24 03:55:00|1061.3|1060.1|1060.9|1059.7|1061.4|1060.2|1060.9|1059.7|14
1761278400000|2025-10-24 04:00:00|||||||||7
1761278700000|2025-10-24 04:05:00|||||||||3
1761279000000|2025-10-24 04:10:00|||||||||4
1761279300000|2025-10-24 04:15:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.8|1059.6|188
1761279600000|2025-10-24 04:20:00|1060.8|1059.6|1060.9|1059.7|1060.9|1059.7|1060.8|1059.6|16
1761280200000|2025-10-24 04:30:00|||||||||2
1761280500000|2025-10-24 04:35:00|1061.2|1060|1060.9|1059.7|1061.2|1060|1060.9|1059.7|11
1761280800000|2025-10-24 04:40:00|1060.7|1059.5|1060.9|1059.7|1060.9|1059.7|1060.7|1059.5|1
1761281100000|2025-10-24 04:45:00|||||||||11
1761281400000|2025-10-24 04:50:00|||||||||1
1761281700000|2025-10-24 04:55:00|||||||||1
1761282000000|2025-10-24 05:00:00|1061.2|1060|1060.9|1059.7|1061.2|1060|1060.9|1059.7|43
1761282300000|2025-10-24 05:05:00|1061.1|1059.9|1061.2|1060|1061.2|1060|1061.1|1059.9|16
1761282600000|2025-10-24 05:10:00|||||||||18
1761282900000|2025-10-24 05:15:00|||||||||3
1761283200000|2025-10-24 05:20:00|||||||||2
1761283500000|2025-10-24 05:25:00|1060.9|1059.7|1060.9|1059.7|1060.9|1059.7|1060.9|1059.7|10
1761283800000|2025-10-24 05:30:00|1060.7|1059.5|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|10
1761284100000|2025-10-24 05:35:00|1060.4|1059.2|1060.2|1059|1060.5|1059.3|1060.2|1059|32
1761284400000|2025-10-24 05:40:00|1060.3|1059.1|1060.4|1059.2|1060.7|1059.5|1060.2|1059|23
1761284700000|2025-10-24 05:45:00|1060.7|1059.5|1060.2|1059|1060.7|1059.5|1060.2|1059|30
1761285000000|2025-10-24 05:50:00|||||||||23
1761285300000|2025-10-24 05:55:00|1060|1058.8|1060|1058.8|1060|1058.8|1059.9|1058.7|29
1761285600000|2025-10-24 06:00:00|1060.2|1059|1060|1058.8|1060.2|1059|1060|1058.8|133
1761285900000|2025-10-24 06:05:00|||||||||12
1761286200000|2025-10-24 06:10:00|1059.8|1058.6|1059.8|1058.6|1059.8|1058.6|1059.8|1058.6|8
1761286500000|2025-10-24 06:15:00|1060|1058.8|1060|1058.8|1060|1058.8|1060|1058.8|3
1761286800000|2025-10-24 06:20:00|1059.9|1058.7|1059.7|1058.5|1060|1058.8|1059.7|1058.5|37
1761287100000|2025-10-24 06:25:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.7|1058.5|6
1761287400000|2025-10-24 06:30:00|1059.9|1058.7|1060|1058.8|1060|1058.8|1059.7|1058.5|7
1761287700000|2025-10-24 06:35:00|||||||||8
1761288000000|2025-10-24 06:40:00|1059.8|1058.6|1059.8|1058.6|1060|1058.8|1059.7|1058.5|22
1761288300000|2025-10-24 06:45:00|1059.7|1058.5|1060.3|1059.1|1060.5|1059.3|1059.7|1058.5|12
1761288600000|2025-10-24 06:50:00|1060.5|1059.3|1060|1058.8|1060.5|1059.3|1060|1058.8|25
1761288900000|2025-10-24 06:55:00|1059.7|1058.5|1059.8|1058.6|1060|1058.8|1059.7|1058.5|38
1761289200000|2025-10-24 07:00:00|1060|1058.8|1059.8|1058.6|1060.2|1059|1059.7|1058.5|26
1761289500000|2025-10-24 07:05:00|1060|1058.8|1060|1058.8|1060|1058.8|1059.5|1058.3|298
1761289800000|2025-10-24 07:10:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.8|1058.6|14
1761290100000|2025-10-24 07:15:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.7|1058.5|38
1761290400000|2025-10-24 07:20:00|1060.2|1059|1060.2|1059|1060.5|1059.3|1060.2|1059|36
1761290700000|2025-10-24 07:25:00|1060.3|1059.1|1060.5|1059.3|1060.5|1059.3|1060|1058.8|27
1761291000000|2025-10-24 07:30:00|1060.2|1059|1060.3|1059.1|1060.5|1059.3|1060.2|1059|56
1761291300000|2025-10-24 07:35:00|1060.2|1059|1061|1059.8|1061|1059.8|1060.2|1059|81
1761291600000|2025-10-24 07:40:00|1060.8|1059.6|1061.7|1060.5|1062|1060.8|1060.8|1059.6|142
1761291900000|2025-10-24 07:45:00|1061.8|1060.6|1061.5|1060.3|1062|1060.8|1061.5|1060.3|222
1761292200000|2025-10-24 07:50:00|1061.2|1060|1061.7|1060.5|1062|1060.8|1061.2|1060|19
1761292500000|2025-10-24 07:55:00|1061.8|1060.6|1062.5|1061.3|1062.5|1061.3|1061.7|1060.5|245
1761292800000|2025-10-24 08:00:00|1062.3|1061.1|1062.2|1061|1062.3|1061.1|1062.2|1061|27
1761293100000|2025-10-24 08:05:00|1062.1|1060.9|1062|1060.8|1062.2|1061|1062|1060.8|40
1761293400000|2025-10-24 08:10:00|||||||||10
1761293700000|2025-10-24 08:15:00|1061.7|1060.5|1061.7|1060.5|1061.7|1060.5|1061.5|1060.3|73
1761294000000|2025-10-24 08:20:00|1061.2|1060|1061.2|1060|1061.3|1060.1|1061|1059.8|428
1761294300000|2025-10-24 08:25:00|||||||||16
1761294600000|2025-10-24 08:30:00|1061.3|1060.1|1061.7|1060.5|1061.8|1060.6|1061.2|1060|61
1761294900000|2025-10-24 08:35:00|1061.6|1060.4|1061.2|1060|1061.6|1060.4|1061.1|1059.9|55
1761295200000|2025-10-24 08:40:00|1061|1059.8|1061|1059.8|1061|1059.8|1061|1059.8|13
1761295500000|2025-10-24 08:45:00|1060.8|1059.6|1060.7|1059.5|1061|1059.8|1060.5|1059.3|41
1761295800000|2025-10-24 08:50:00|1060.5|1059.3|1060.7|1059.5|1060.7|1059.5|1060.5|1059.3|12
1761296100000|2025-10-24 08:55:00|1060.8|1059.6|1060.7|1059.5|1061|1059.8|1060.7|1059.5|10
1761296400000|2025-10-24 09:00:00|1061|1059.8|1060.7|1059.5|1061|1059.8|1060.7|1059.5|10
1761296700000|2025-10-24 09:05:00|1060.8|1059.6|1060|1058.8|1060.8|1059.6|1059.8|1058.6|32
1761297000000|2025-10-24 09:10:00|1059.8|1058.6|1059.6|1058.4|1060|1058.8|1059.5|1058.3|54
1761297300000|2025-10-24 09:15:00|1059.7|1058.5|1060|1058.8|1060.2|1059|1059.5|1058.3|373
1761297600000|2025-10-24 09:20:00|1059.8|1058.6|1060|1058.8|1060|1058.8|1059.7|1058.5|23
1761297900000|2025-10-24 09:25:00|1060.1|1058.9|1060|1058.8|1060.2|1059|1060|1058.8|27
1761298200000|2025-10-24 09:30:00|1060.1|1058.9|1060.2|1059|1060.2|1059|1060|1058.8|35
1761298500000|2025-10-24 09:35:00|1060|1058.8|1060.1|1058.9|1060.1|1058.9|1060|1058.8|17
1761298800000|2025-10-24 09:40:00|1060|1058.8|1060|1058.8|1060.2|1059|1060|1058.8|10
1761299100000|2025-10-24 09:45:00|1060.1|1058.9|1060.2|1059|1060.2|1059|1060|1058.8|131
1761299400000|2025-10-24 09:50:00|||||||||21
1761299700000|2025-10-24 09:55:00|1060|1058.8|1060.2|1059|1060.2|1059|1060|1058.8|20
1761300000000|2025-10-24 10:00:00|1060.3|1059.1|1060.7|1059.5|1060.7|1059.5|1060.3|1059.1|19
1761300300000|2025-10-24 10:05:00|1060.8|1059.6|1061.1|1059.9|1061.2|1060|1060.7|1059.5|10
1761300600000|2025-10-24 10:10:00|1061.2|1060|1061|1059.8|1061.2|1060|1061|1059.8|14
1761300900000|2025-10-24 10:15:00|1061.1|1059.9|1061.2|1060|1061.2|1060|1061|1059.8|11
1761301200000|2025-10-24 10:20:00|1061|1059.8|1061|1059.8|1061|1059.8|1060.7|1059.5|35
1761301500000|2025-10-24 10:25:00|1060.8|1059.6|1061|1059.8|1061|1059.8|1060.7|1059.5|4
1761301800000|2025-10-24 10:30:00|1061.1|1059.9|1061.5|1060.3|1061.5|1060.3|1061.1|1059.9|31
1761302100000|2025-10-24 10:35:00|1061.6|1060.4|1061.6|1060.4|1061.7|1060.5|1061.5|1060.3|35
1761302400000|2025-10-24 10:40:00|1061.5|1060.3|1061.5|1060.3|1061.7|1060.5|1061.5|1060.3|16
1761302700000|2025-10-24 10:45:00|1061.2|1060|1061|1059.8|1061.2|1060|1061|1059.8|100
1761303000000|2025-10-24 10:50:00|1060.7|1059.5|1060.7|1059.5|1061|1059.8|1060.5|1059.3|20
1761303300000|2025-10-24 10:55:00|1060.8|1059.6|1061|1059.8|1061|1059.8|1060.8|1059.6|59
1761303600000|2025-10-24 11:00:00|1060.7|1059.5|1060.5|1059.3|1061|1059.8|1060.3|1059.1|95
1761303900000|2025-10-24 11:05:00|1060.7|1059.5|1060.6|1059.4|1060.7|1059.5|1060.5|1059.3|41
1761304200000|2025-10-24 11:10:00|1060.5|1059.3|1060.8|1059.6|1061|1059.8|1060.5|1059.3|41
1761304500000|2025-10-24 11:15:00|1061|1059.8|1061.5|1060.3|1061.5|1060.3|1061|1059.8|57
1761304800000|2025-10-24 11:20:00|1061.2|1060|1061|1059.8|1061.5|1060.3|1061|1059.8|107
1761305100000|2025-10-24 11:25:00|1061.2|1060|1060.7|1059.5|1061.2|1060|1060.7|1059.5|69
1761305400000|2025-10-24 11:30:00|1061|1059.8|1061|1059.8|1061.1|1059.9|1061|1059.8|22
1761305700000|2025-10-24 11:35:00|1060.7|1059.5|1060.7|1059.5|1061|1059.8|1060.7|1059.5|116
1761306000000|2025-10-24 11:40:00|1060.9|1059.7|1060.7|1059.5|1060.9|1059.7|1060.7|1059.5|17
1761306300000|2025-10-24 11:45:00|1060.6|1059.4|1060.5|1059.3|1060.7|1059.5|1060.5|1059.3|55
1761306600000|2025-10-24 11:50:00|1060.7|1059.5|1060.7|1059.5|1061|1059.8|1060.5|1059.3|133
1761306900000|2025-10-24 11:55:00|1060.5|1059.3|1060.6|1059.4|1060.7|1059.5|1060.5|1059.3|159
1761307200000|2025-10-24 12:00:00|1060.5|1059.3|1061|1059.8|1061|1059.8|1060.2|1059|88
1761307500000|2025-10-24 12:05:00|1060.9|1059.7|1060.7|1059.5|1061|1059.8|1060.7|1059.5|111
1761307800000|2025-10-24 12:10:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.7|1059.5|214
1761308100000|2025-10-24 12:15:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.7|1059.5|109
1761308400000|2025-10-24 12:20:00|1061.2|1060|1060.7|1059.5|1061.2|1060|1060.7|1059.5|199
1761308700000|2025-10-24 12:25:00|1061|1059.8|1061.2|1060|1061.5|1060.3|1060.7|1059.5|393
1761309000000|2025-10-24 12:30:00|1061.5|1060.3|1061|1059.8|1061.9|1060.7|1061|1059.8|274
1761309300000|2025-10-24 12:35:00|1061.1|1059.9|1061|1059.8|1061.2|1060|1060.5|1059.3|234
1761309600000|2025-10-24 12:40:00|1060.9|1059.7|1060.7|1059.5|1061|1059.8|1060.5|1059.3|278
1761312600000|2025-10-24 13:30:00|1061|1059.8|1059.2|1058|1061.2|1060|1059|1057.8|2830
1761312900000|2025-10-24 13:35:00|1059.4|1058.2|1060|1058.8|1060.2|1059|1059.2|1058|952
1761313200000|2025-10-24 13:40:00|1060.2|1059|1060|1058.8|1060.2|1059|1059.7|1058.5|966
1761313500000|2025-10-24 13:45:00|1059.7|1058.5|1060.5|1059.3|1061|1059.8|1059.7|1058.5|1126
1761313800000|2025-10-24 13:50:00|1060.4|1059.2|1061.7|1060.5|1062.2|1061|1060|1058.8|836
1761314100000|2025-10-24 13:55:00|1061.5|1060.3|1061.7|1060.5|1062|1060.8|1061.5|1060.3|677
1761314400000|2025-10-24 14:00:00|1061.8|1060.6|1062.5|1061.3|1063|1061.8|1061.8|1060.6|1328
1761314700000|2025-10-24 14:05:00|1062.7|1061.5|1062.7|1061.5|1063.2|1062|1062.5|1061.3|2077
1761315000000|2025-10-24 14:10:00|1062.8|1061.6|1062.5|1061.3|1062.8|1061.6|1062.5|1061.3|891
1761315300000|2025-10-24 14:15:00|1062.2|1061|1061|1059.8|1062.2|1061|1060.7|1059.5|1274
1761315600000|2025-10-24 14:20:00|1060.7|1059.5|1060.7|1059.5|1061.5|1060.3|1060.7|1059.5|1238
1761315900000|2025-10-24 14:25:00|1061|1059.8|1061.7|1060.5|1061.7|1060.5|1060.7|1059.5|1758
1761316200000|2025-10-24 14:30:00|1062|1060.8|1061.2|1060|1062|1060.8|1061|1059.8|636
1761316500000|2025-10-24 14:35:00|1061.5|1060.3|1062.2|1061|1062.2|1061|1061.2|1060|692
1761316800000|2025-10-24 14:40:00|1062.5|1061.3|1062.2|1061|1062.5|1061.3|1061.7|1060.5|1060
1761317100000|2025-10-24 14:45:00|1062|1060.8|1061.7|1060.5|1062.2|1061|1061.6|1060.4|757
1761317400000|2025-10-24 14:50:00|1062|1060.8|1062|1060.8|1062|1060.8|1061.5|1060.3|591
1761317700000|2025-10-24 14:55:00|1062.2|1061|1062.5|1061.3|1062.5|1061.3|1062|1060.8|582
1761318000000|2025-10-24 15:00:00|1062.2|1061|1061|1059.8|1062.5|1061.3|1060.7|1059.5|1109
1761318300000|2025-10-24 15:05:00|1061.1|1059.9|1061.7|1060.5|1062|1060.8|1061|1059.8|438
1761318600000|2025-10-24 15:10:00|1061.9|1060.7|1062|1060.8|1062|1060.8|1061.5|1060.3|597
1761318900000|2025-10-24 15:15:00|1061.7|1060.5|1061.2|1060|1062|1060.8|1061.2|1060|487
1761319200000|2025-10-24 15:20:00|1061.4|1060.2|1061|1059.8|1061.5|1060.3|1061|1059.8|788
1761319500000|2025-10-24 15:25:00|1061.2|1060|1061.2|1060|1061.5|1060.3|1061|1059.8|444
1761319800000|2025-10-24 15:30:00|1061.5|1060.3|1061.5|1060.3|1061.5|1060.3|1061.2|1060|721
1761320100000|2025-10-24 15:35:00|1061.2|1060|1061.2|1060|1061.5|1060.3|1061|1059.8|421
1761320400000|2025-10-24 15:40:00|1061.5|1060.3|1062|1060.8|1062|1060.8|1061|1059.8|1601
1761320700000|2025-10-24 15:45:00|1061.7|1060.5|1061.5|1060.3|1061.7|1060.5|1061.2|1060|1443
1761321000000|2025-10-24 15:50:00|1061.6|1060.4|1061.7|1060.5|1061.7|1060.5|1061.2|1060|378
1761321300000|2025-10-24 15:55:00|1061.5|1060.3|1061.2|1060|1061.5|1060.3|1061|1059.8|318
1761321600000|2025-10-24 16:00:00|1061.5|1060.3|1061.5|1060.3|1061.5|1060.3|1061.2|1060|406
1761321900000|2025-10-24 16:05:00|1061.7|1060.5|1061.7|1060.5|1062|1060.8|1061.5|1060.3|1543
1761322200000|2025-10-24 16:10:00|1061.5|1060.3|1061.5|1060.3|1062|1060.8|1061.5|1060.3|482
1761322500000|2025-10-24 16:15:00|1061.4|1060.2|1061.7|1060.5|1061.7|1060.5|1061.2|1060|591
1761322800000|2025-10-24 16:20:00|1062|1060.8|1061.7|1060.5|1062|1060.8|1061.5|1060.3|2851
1761323100000|2025-10-24 16:25:00|1061.6|1060.4|1061.7|1060.5|1062|1060.8|1061.5|1060.3|474
1761323400000|2025-10-24 16:30:00|1061.8|1060.6|1061.7|1060.5|1062|1060.8|1061.5|1060.3|654
1761323700000|2025-10-24 16:35:00|1061.5|1060.3|1061.5|1060.3|1061.5|1060.3|1061.2|1060|1046
1761324000000|2025-10-24 16:40:00|1061.3|1060.1|1060.7|1059.5|1061.3|1060.1|1060.7|1059.5|407
1761324300000|2025-10-24 16:45:00|1060.5|1059.3|1061|1059.8|1061|1059.8|1060.2|1059|451
1761324600000|2025-10-24 16:50:00|1060.7|1059.5|1061|1059.8|1061|1059.8|1060.7|1059.5|534
1761324900000|2025-10-24 16:55:00|1060.9|1059.7|1061|1059.8|1061|1059.8|1060.7|1059.5|2236
1761325200000|2025-10-24 17:00:00|1060.7|1059.5|1061|1059.8|1061.1|1059.9|1060.5|1059.3|486
1761325500000|2025-10-24 17:05:00|1060.7|1059.5|1061.5|1060.3|1061.5|1060.3|1060.7|1059.5|207
1761325800000|2025-10-24 17:10:00|1061.2|1060|1061.4|1060.2|1061.5|1060.3|1061.2|1060|330
1761326100000|2025-10-24 17:15:00|1061.2|1060|1061.5|1060.3|1061.5|1060.3|1061.2|1060|206
1761326400000|2025-10-24 17:20:00|1061.2|1060|1061.2|1060|1061.5|1060.3|1061.2|1060|158
1761326700000|2025-10-24 17:25:00|1061.5|1060.3|1061.5|1060.3|1061.6|1060.4|1061.5|1060.3|349
1761327000000|2025-10-24 17:30:00|1061.2|1060|1061.2|1060|1061.5|1060.3|1061.2|1060|313
1761327300000|2025-10-24 17:35:00|1061.1|1059.9|1060.5|1059.3|1061.1|1059.9|1060.5|1059.3|407
1761327600000|2025-10-24 17:40:00|1060.7|1059.5|1060.2|1059|1060.7|1059.5|1060.2|1059|425
1761327900000|2025-10-24 17:45:00|1060.5|1059.3|1060.2|1059|1060.7|1059.5|1060.2|1059|416
1761328200000|2025-10-24 17:50:00|1060.5|1059.3|1060.2|1059|1060.5|1059.3|1060.2|1059|274
1761328500000|2025-10-24 17:55:00|1060|1058.8|1060|1058.8|1060.2|1059|1059.7|1058.5|1061
1761328800000|2025-10-24 18:00:00|1059.7|1058.5|1060|1058.8|1060|1058.8|1059.7|1058.5|816
1761329100000|2025-10-24 18:05:00|1060.2|1059|1059.7|1058.5|1060.2|1059|1059.7|1058.5|982
1761329400000|2025-10-24 18:10:00|1059.9|1058.7|1060.7|1059.5|1060.7|1059.5|1059.7|1058.5|3365
1761329700000|2025-10-24 18:15:00|1060.5|1059.3|1060.2|1059|1060.7|1059.5|1060|1058.8|2947
1761523200000|2025-10-27 00:00:00|1072.8|1071.6|1075.8|1074.6|1076.6|1075.4|1070.8|1069.6|6255
1761523500000|2025-10-27 00:05:00|1076|1074.8|1075.8|1074.6|1078.8|1077.6|1075.6|1074.4|2132
1761523800000|2025-10-27 00:10:00|1076.1|1074.9|1076.8|1075.6|1077.2|1076|1075|1073.8|666
1761524100000|2025-10-27 00:15:00|1077.1|1075.9|1077.2|1076|1077.8|1076.6|1076.8|1075.6|531
1761524400000|2025-10-27 00:20:00|1077.1|1075.9|1078.6|1077.4|1078.6|1077.4|1077.1|1075.9|484
1761524700000|2025-10-27 00:25:00|1078.5|1077.3|1078.8|1077.6|1079.1|1077.9|1078.3|1077.1|709
1761525000000|2025-10-27 00:30:00|1079.1|1077.9|1078.1|1076.9|1079.1|1077.9|1077.8|1076.6|480
1761525300000|2025-10-27 00:35:00|1078.2|1077|1076.8|1075.6|1078.2|1077|1076.6|1075.4|277
1761525600000|2025-10-27 00:40:00|1077.1|1075.9|1076.6|1075.4|1077.3|1076.1|1076.6|1075.4|385
1761525900000|2025-10-27 00:45:00|1076.2|1075|1076.3|1075.1|1076.6|1075.4|1076|1074.8|332
1761526200000|2025-10-27 00:50:00|1076.1|1074.9|1074.6|1073.4|1076.1|1074.9|1074.5|1073.3|687
1761526500000|2025-10-27 00:55:00|1074.3|1073.1|1074.1|1072.9|1074.6|1073.4|1073.7|1072.5|471
1761526800000|2025-10-27 01:00:00|1074.3|1073.1|1073.8|1072.6|1074.3|1073.1|1073.1|1071.9|426
1761527100000|2025-10-27 01:05:00|1074|1072.8|1073.5|1072.3|1074.3|1073.1|1073.3|1072.1|505
1761527400000|2025-10-27 01:10:00|1073.6|1072.4|1074.1|1072.9|1074.1|1072.9|1073.6|1072.4|378
1761527700000|2025-10-27 01:15:00|1074.3|1073.1|1075.1|1073.9|1075.3|1074.1|1074.1|1072.9|872
1761528000000|2025-10-27 01:20:00|1075.3|1074.1|1075.1|1073.9|1075.3|1074.1|1075.1|1073.9|365
1761528300000|2025-10-27 01:25:00|1075.2|1074|1075.3|1074.1|1075.3|1074.1|1075.2|1074|264
1761528600000|2025-10-27 01:30:00|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|1075.3|1074.1|325
1761528900000|2025-10-27 01:35:00|1075.3|1074.1|1075.3|1074.1|1075.3|1074.1|1075.3|1074.1|60
1761529200000|2025-10-27 01:40:00|1075.6|1074.4|1076.5|1075.3|1077.1|1075.9|1075.6|1074.4|515
1761529500000|2025-10-27 01:45:00|1076.3|1075.1|1076.3|1075.1|1076.6|1075.4|1076.3|1075.1|107
1761529800000|2025-10-27 01:50:00|1076.1|1074.9|1076.1|1074.9|1076.1|1074.9|1076.1|1074.9|90
1761530100000|2025-10-27 01:55:00|1076.2|1075|1075.6|1074.4|1076.3|1075.1|1075.6|1074.4|78
1761530400000|2025-10-27 02:00:00|1075.8|1074.6|1076.1|1074.9|1076.5|1075.3|1075.8|1074.6|145
1761530700000|2025-10-27 02:05:00|1075.8|1074.6|1075.8|1074.6|1076.1|1074.9|1075.8|1074.6|174
1761531000000|2025-10-27 02:10:00|1076|1074.8|1076.8|1075.6|1077.1|1075.9|1076|1074.8|208
1761531300000|2025-10-27 02:15:00|1076.7|1075.5|1078.3|1077.1|1078.6|1077.4|1076.6|1075.4|336
1761531600000|2025-10-27 02:20:00|1078.1|1076.9|1077.8|1076.6|1078.1|1076.9|1077.6|1076.4|86
1761531900000|2025-10-27 02:25:00|1078.1|1076.9|1078.1|1076.9|1078.3|1077.1|1078.1|1076.9|47
1761532200000|2025-10-27 02:30:00|1077.8|1076.6|1077.3|1076.1|1078.1|1076.9|1077.3|1076.1|127
1761532500000|2025-10-27 02:35:00|1077.1|1075.9|1076.8|1075.6|1077.1|1075.9|1076.6|1075.4|155
1761532800000|2025-10-27 02:40:00|1076.7|1075.5|1077.3|1076.1|1077.6|1076.4|1076.6|1075.4|183
1761533100000|2025-10-27 02:45:00|1077.2|1076|1076.3|1075.1|1077.2|1076|1076.3|1075.1|234
1761533400000|2025-10-27 02:50:00|1076.2|1075|1076.1|1074.9|1076.3|1075.1|1076.1|1074.9|107
1761533700000|2025-10-27 02:55:00|1076.3|1075.1|1076.8|1075.6|1076.9|1075.7|1076.3|1075.1|40
1761534000000|2025-10-27 03:00:00|1076.9|1075.7|1076.1|1074.9|1076.9|1075.7|1075.4|1074.2|412
1761534300000|2025-10-27 03:05:00|1075.6|1074.4|1075.9|1074.7|1075.9|1074.7|1075.6|1074.4|43
1761534600000|2025-10-27 03:10:00|1076.1|1074.9|1075.9|1074.7|1076.4|1075.2|1075.6|1074.4|278
1761534900000|2025-10-27 03:15:00|1075.7|1074.5|1076.1|1074.9|1076.1|1074.9|1075.6|1074.4|55
1761535200000|2025-10-27 03:20:00|1076.4|1075.2|1076.1|1074.9|1076.4|1075.2|1076.1|1074.9|99
1761535500000|2025-10-27 03:25:00|1076.4|1075.2|1075.9|1074.7|1076.4|1075.2|1075.6|1074.4|157
1761535800000|2025-10-27 03:30:00|1075.6|1074.4|1076.2|1075|1076.4|1075.2|1075.6|1074.4|757
1761536100000|2025-10-27 03:35:00|1076.1|1074.9|1076.5|1075.3|1076.6|1075.4|1076.1|1074.9|84
1761536400000|2025-10-27 03:40:00|1076.4|1075.2|1076.1|1074.9|1076.4|1075.2|1076.1|1074.9|17
1761536700000|2025-10-27 03:45:00|1076.4|1075.2|1076.1|1074.9|1076.4|1075.2|1076.1|1074.9|13
1761537000000|2025-10-27 03:50:00|||||||||12
1761537300000|2025-10-27 03:55:00|1076.4|1075.2|1076.6|1075.4|1076.6|1075.4|1076.4|1075.2|172
1761537600000|2025-10-27 04:00:00|||||||||4
1761537900000|2025-10-27 04:05:00|||||||||2
1761538200000|2025-10-27 04:10:00|1076.4|1075.2|1076.6|1075.4|1076.6|1075.4|1076.4|1075.2|25
1761538500000|2025-10-27 04:15:00|1076.9|1075.7|1076.9|1075.7|1076.9|1075.7|1076.6|1075.4|41
1761538800000|2025-10-27 04:20:00|1076.6|1075.4|1076.9|1075.7|1076.9|1075.7|1076.6|1075.4|30
1761539100000|2025-10-27 04:25:00|1077.1|1075.9|1076.9|1075.7|1077.1|1075.9|1076.9|1075.7|34
1761539400000|2025-10-27 04:30:00|1077.1|1075.9|1077.1|1075.9|1077.1|1075.9|1077.1|1075.9|41
1761539700000|2025-10-27 04:35:00|1076.9|1075.7|1077.1|1075.9|1077.1|1075.9|1076.9|1075.7|19
1761540000000|2025-10-27 04:40:00|||||||||2
1761540300000|2025-10-27 04:45:00|||||||||9
1761540600000|2025-10-27 04:50:00|1076.9|1075.7|1076.6|1075.4|1076.9|1075.7|1076.6|1075.4|11
1761540900000|2025-10-27 04:55:00|||||||||12
1761541200000|2025-10-27 05:00:00|1076.9|1075.7|1076.6|1075.4|1076.9|1075.7|1076.6|1075.4|24
1761541500000|2025-10-27 05:05:00|1076.7|1075.5|1076.9|1075.7|1076.9|1075.7|1076.7|1075.5|11
1761541800000|2025-10-27 05:10:00|1077.1|1075.9|1077.4|1076.2|1077.4|1076.2|1077.1|1075.9|591
1761542100000|2025-10-27 05:15:00|1077.1|1075.9|1077.1|1075.9|1077.1|1075.9|1077.1|1075.9|103
1761542400000|2025-10-27 05:20:00|1077.4|1076.2|1077.4|1076.2|1077.4|1076.2|1077.4|1076.2|19
1761542700000|2025-10-27 05:25:00|1077.6|1076.4|1078.4|1077.2|1078.4|1077.2|1077.6|1076.4|125
1761543000000|2025-10-27 05:30:00|1078.2|1077|1078.4|1077.2|1078.6|1077.4|1078.1|1076.9|103
1761543300000|2025-10-27 05:35:00|1078.1|1076.9|1077.4|1076.2|1078.1|1076.9|1077.4|1076.2|86
1761543600000|2025-10-27 05:40:00|1077.2|1076|1077.6|1076.4|1077.6|1076.4|1077.1|1075.9|93
1761543900000|2025-10-27 05:45:00|1077.4|1076.2|1078.1|1076.9|1078.1|1076.9|1077.1|1075.9|180
1761544200000|2025-10-27 05:50:00|1077.9|1076.7|1077.9|1076.7|1078.1|1076.9|1077.9|1076.7|77
1761544500000|2025-10-27 05:55:00|1078|1076.8|1078.1|1076.9|1078.4|1077.2|1077.6|1076.4|456
1761544800000|2025-10-27 06:00:00|1078.4|1077.2|1078.4|1077.2|1078.6|1077.4|1078.1|1076.9|112
1761545100000|2025-10-27 06:05:00|1078.5|1077.3|1077.9|1076.7|1078.6|1077.4|1077.9|1076.7|87
1761545400000|2025-10-27 06:10:00|1078.1|1076.9|1078|1076.8|1078.1|1076.9|1077.7|1076.5|107
1761545700000|2025-10-27 06:15:00|1078.1|1076.9|1078.1|1076.9|1078.1|1076.9|1077.6|1076.4|49
1761546000000|2025-10-27 06:20:00|1078|1076.8|1077.9|1076.7|1078.1|1076.9|1077.9|1076.7|8
1761546300000|2025-10-27 06:25:00|1077.6|1076.4|1077.2|1076|1077.8|1076.6|1077.1|1075.9|93
1761546600000|2025-10-27 06:30:00|1077.4|1076.2|1077.6|1076.4|1077.6|1076.4|1077.4|1076.2|30
1761546900000|2025-10-27 06:35:00|1077.5|1076.3|1077.4|1076.2|1077.5|1076.3|1077.1|1075.9|44
1761547200000|2025-10-27 06:40:00|1077.6|1076.4|1076.9|1075.7|1077.6|1076.4|1076.9|1075.7|76
1761547500000|2025-10-27 06:45:00|1076.8|1075.6|1076.9|1075.7|1076.9|1075.7|1076.8|1075.6|60
1761547800000|2025-10-27 06:50:00|1076.6|1075.4|1076.8|1075.6|1076.9|1075.7|1076.6|1075.4|49
1761548100000|2025-10-27 06:55:00|1076.6|1075.4|1077.6|1076.4|1077.6|1076.4|1076.6|1075.4|128
1761548400000|2025-10-27 07:00:00|1077.5|1076.3|1077.9|1076.7|1078.1|1076.9|1077.1|1075.9|236
1761548700000|2025-10-27 07:05:00|1077.6|1076.4|1077.4|1076.2|1077.6|1076.4|1077.4|1076.2|47
1761549000000|2025-10-27 07:10:00|1077.6|1076.4|1077.6|1076.4|1077.8|1076.6|1077.4|1076.2|1882
1761549300000|2025-10-27 07:15:00|1077.8|1076.6|1077.4|1076.2|1077.8|1076.6|1077.4|1076.2|126
1761549600000|2025-10-27 07:20:00|1077.6|1076.4|1077.9|1076.7|1078.1|1076.9|1077.6|1076.4|105
1761549900000|2025-10-27 07:25:00|1077.8|1076.6|1077.1|1075.9|1077.8|1076.6|1077.1|1075.9|74
1761550200000|2025-10-27 07:30:00|1077.3|1076.1|1077.4|1076.2|1077.5|1076.3|1077|1075.8|74
1761550500000|2025-10-27 07:35:00|1076.9|1075.7|1077.6|1076.4|1077.6|1076.4|1076.9|1075.7|80
1761550800000|2025-10-27 07:40:00|1077.4|1076.2|1077.5|1076.3|1077.6|1076.4|1077.4|1076.2|409
1761551100000|2025-10-27 07:45:00|1077.4|1076.2|1077.6|1076.4|1077.9|1076.7|1077.4|1076.2|14
1761551400000|2025-10-27 07:50:00|1077.5|1076.3|1077.6|1076.4|1077.6|1076.4|1077.5|1076.3|20
1761551700000|2025-10-27 07:55:00|1077.4|1076.2|1077.6|1076.4|1077.6|1076.4|1077.4|1076.2|42
1761552000000|2025-10-27 08:00:00|1077.5|1076.3|1077.9|1076.7|1077.9|1076.7|1077.5|1076.3|22
1761552300000|2025-10-27 08:05:00|1077.6|1076.4|1077.4|1076.2|1077.8|1076.6|1077.4|1076.2|105
1761552600000|2025-10-27 08:10:00|1077.1|1075.9|1077.4|1076.2|1077.4|1076.2|1076.9|1075.7|147
1761552900000|2025-10-27 08:15:00|1077.1|1075.9|1075.9|1074.7|1077.1|1075.9|1075.9|1074.7|212
1761553200000|2025-10-27 08:20:00|1075.8|1074.6|1075.6|1074.4|1075.8|1074.6|1075.4|1074.2|274
1761553500000|2025-10-27 08:25:00|1075.9|1074.7|1075.9|1074.7|1075.9|1074.7|1075.6|1074.4|148
1761553800000|2025-10-27 08:30:00|1076.1|1074.9|1076.4|1075.2|1076.4|1075.2|1075.9|1074.7|96
1761554100000|2025-10-27 08:35:00|1076.6|1075.4|1076.8|1075.6|1076.9|1075.7|1076.4|1075.2|173
1761554400000|2025-10-27 08:40:00|1076.9|1075.7|1077|1075.8|1077.1|1075.9|1076.6|1075.4|61
1761554700000|2025-10-27 08:45:00|1077.1|1075.9|1077.4|1076.2|1077.4|1076.2|1076.9|1075.7|114
1761555000000|2025-10-27 08:50:00|1077.6|1076.4|1077.6|1076.4|1077.8|1076.6|1077.4|1076.2|74
1761555300000|2025-10-27 08:55:00|1077.4|1076.2|1077.8|1076.6|1078.1|1076.9|1077.4|1076.2|103
1761555600000|2025-10-27 09:00:00|1077.9|1076.7|1078.3|1077.1|1078.4|1077.2|1077.9|1076.7|47
1761555900000|2025-10-27 09:05:00|1078.4|1077.2|1078|1076.8|1078.4|1077.2|1077.9|1076.7|100
1761556200000|2025-10-27 09:10:00|1078.1|1076.9|1078.1|1076.9|1078.4|1077.2|1077.6|1076.4|357
1761556500000|2025-10-27 09:15:00|1077.9|1076.7|1077.9|1076.7|1078|1076.8|1077.6|1076.4|71
1761556800000|2025-10-27 09:20:00|1077.8|1076.6|1078.4|1077.2|1078.4|1077.2|1077.6|1076.4|120
1761557100000|2025-10-27 09:25:00|1078.1|1076.9|1077.9|1076.7|1078.1|1076.9|1077.9|1076.7|30
1761557400000|2025-10-27 09:30:00|1077.8|1076.6|1077.6|1076.4|1077.9|1076.7|1077.6|1076.4|139
1761557700000|2025-10-27 09:35:00|1077.8|1076.6|1077.9|1076.7|1078.1|1076.9|1077.6|1076.4|201
1761558000000|2025-10-27 09:40:00|1077.6|1076.4|1077.8|1076.6|1077.8|1076.6|1077.6|1076.4|43
1761558300000|2025-10-27 09:45:00|1077.9|1076.7|1078.1|1076.9|1078.1|1076.9|1077.6|1076.4|143
1761558600000|2025-10-27 09:50:00|1078.3|1077.1|1077.9|1076.7|1078.4|1077.2|1077.8|1076.6|43
1761558900000|2025-10-27 09:55:00|1077.6|1076.4|1077.4|1076.2|1077.9|1076.7|1077.1|1075.9|55
1761559200000|2025-10-27 10:00:00|1077.1|1075.9|1076.8|1075.6|1077.1|1075.9|1076.4|1075.2|100
1761559500000|2025-10-27 10:05:00|1076.9|1075.7|1077.4|1076.2|1077.4|1076.2|1076.4|1075.2|52
1761559800000|2025-10-27 10:10:00|1077.5|1076.3|1078.4|1077.2|1078.4|1077.2|1077.3|1076.1|205
1761560100000|2025-10-27 10:15:00|1078.3|1077.1|1077.9|1076.7|1078.3|1077.1|1077.7|1076.5|154
1761560400000|2025-10-27 10:20:00|1077.8|1076.6|1077.4|1076.2|1077.9|1076.7|1077.4|1076.2|20
1761560700000|2025-10-27 10:25:00|1077.7|1076.5|1077.9|1076.7|1078|1076.8|1077.7|1076.5|89
1761561000000|2025-10-27 10:30:00|1078.2|1077|1077.9|1076.7|1078.3|1077.1|1077.7|1076.5|105
1761561300000|2025-10-27 10:35:00|1078.2|1077|1077.9|1076.7|1078.2|1077|1077.7|1076.5|134
1761561600000|2025-10-27 10:40:00|||||||||66
1761561900000|2025-10-27 10:45:00|1078|1076.8|1078.2|1077|1078.2|1077|1078|1076.8|191
1761562200000|2025-10-27 10:50:00|1078.4|1077.2|1078.9|1077.7|1079.2|1078|1078.4|1077.2|361
1761562500000|2025-10-27 10:55:00|1079.2|1078|1079.2|1078|1079.4|1078.2|1078.7|1077.5|287
1761562800000|2025-10-27 11:00:00|1079.4|1078.2|1079.4|1078.2|1079.4|1078.2|1079.2|1078|321
1761563100000|2025-10-27 11:05:00|1079.2|1078|1079.2|1078|1079.4|1078.2|1079.2|1078|87
1761563400000|2025-10-27 11:10:00|1078.9|1077.7|1079.4|1078.2|1079.4|1078.2|1078.9|1077.7|101
1761563700000|2025-10-27 11:15:00|1079.9|1078.7|1080.2|1079|1080.4|1079.2|1079.8|1078.6|615
1761564000000|2025-10-27 11:20:00|1080.3|1079.1|1080.3|1079.1|1080.4|1079.2|1080|1078.8|280
1761564300000|2025-10-27 11:25:00|1080.4|1079.2|1080.9|1079.7|1081.4|1080.2|1080.2|1079|670
1761564600000|2025-10-27 11:30:00|1081.2|1080|1081.4|1080.2|1081.4|1080.2|1081.2|1080|326
1761564900000|2025-10-27 11:35:00|1081.2|1080|1081.9|1080.7|1082.2|1081|1081.2|1080|503
1761565200000|2025-10-27 11:40:00|1082|1080.8|1082.9|1081.7|1082.9|1081.7|1081.9|1080.7|492
1761565500000|2025-10-27 11:45:00|1083.2|1082|1082.9|1081.7|1083.2|1082|1082.7|1081.5|416
1761565800000|2025-10-27 11:50:00|1083.2|1082|1083.7|1082.5|1084.2|1083|1082.9|1081.7|508
1761566100000|2025-10-27 11:55:00|1083.4|1082.2|1083.9|1082.7|1083.9|1082.7|1083.2|1082|1229
1761566400000|2025-10-27 12:00:00|1084.2|1083|1084.9|1083.7|1085.2|1084|1083.4|1082.2|1128
1761566700000|2025-10-27 12:05:00|1084.8|1083.6|1085.2|1084|1085.2|1084|1084.7|1083.5|716
1761567000000|2025-10-27 12:10:00|1084.9|1083.7|1083.2|1082|1085.2|1084|1083.2|1082|1168
1761567300000|2025-10-27 12:15:00|1083.4|1082.2|1082.4|1081.2|1083.4|1082.2|1082.2|1081|1055
1761567600000|2025-10-27 12:20:00|1082.3|1081.1|1082.4|1081.2|1082.9|1081.7|1081.9|1080.7|432
1761567900000|2025-10-27 12:25:00|1082.3|1081.1|1081.9|1080.7|1082.4|1081.2|1081.7|1080.5|454
1761568200000|2025-10-27 12:30:00|1081.8|1080.6|1081.7|1080.5|1081.9|1080.7|1080.7|1079.5|1770
1761568500000|2025-10-27 12:35:00|1081.9|1080.7|1082.7|1081.5|1082.9|1081.7|1081.9|1080.7|649
1761568800000|2025-10-27 12:40:00|1082.5|1081.3|1081.9|1080.7|1082.7|1081.5|1081.7|1080.5|741
1761571800000|2025-10-27 13:30:00|1081.3|1080.1|1080.7|1079.5|1081.9|1080.7|1079.9|1078.7|8286
1761572100000|2025-10-27 13:35:00|1080.4|1079.2|1080.4|1079.2|1081.7|1080.5|1079.4|1078.2|4068
1761572400000|2025-10-27 13:40:00|1080.2|1079|1081.2|1080|1081.2|1080|1079.2|1078|2217
1761572700000|2025-10-27 13:45:00|1081.4|1080.2|1082.2|1081|1082.4|1081.2|1081.2|1080|1949
1761573000000|2025-10-27 13:50:00|1082.4|1081.2|1083.2|1082|1084.2|1083|1081.9|1080.7|1895
1761573300000|2025-10-27 13:55:00|1083.3|1082.1|1083.3|1082.1|1083.4|1082.2|1082.4|1081.2|2169
1761573600000|2025-10-27 14:00:00|1083.2|1082|1083.7|1082.5|1083.9|1082.7|1082.7|1081.5|1643
1761573900000|2025-10-27 14:05:00|1083.5|1082.3|1082.7|1081.5|1084.4|1083.2|1082.7|1081.5|5537
1761574200000|2025-10-27 14:10:00|1082.9|1081.7|1083.4|1082.2|1083.4|1082.2|1082.4|1081.2|1142
1761574500000|2025-10-27 14:15:00|1083.7|1082.5|1083.2|1082|1083.7|1082.5|1083.2|1082|1494
1761574800000|2025-10-27 14:20:00|1083|1081.8|1082.4|1081.2|1083.4|1082.2|1082.4|1081.2|1210
1761575100000|2025-10-27 14:25:00|1082.2|1081|1082.2|1081|1082.4|1081.2|1081.7|1080.5|1118
1761575400000|2025-10-27 14:30:00|1081.9|1080.7|1082.2|1081|1082.4|1081.2|1081.7|1080.5|915
1761575700000|2025-10-27 14:35:00|1082.4|1081.2|1082.7|1081.5|1082.7|1081.5|1081.9|1080.7|960
1761576000000|2025-10-27 14:40:00|1082.4|1081.2|1081.9|1080.7|1082.4|1081.2|1081.7|1080.5|932
1761576300000|2025-10-27 14:45:00|1081.7|1080.5|1082.2|1081|1082.4|1081.2|1081.7|1080.5|1980
1761576600000|2025-10-27 14:50:00|1082.1|1080.9|1082.9|1081.7|1082.9|1081.7|1081.7|1080.5|849
1761576900000|2025-10-27 14:55:00|1083.2|1082|1083.9|1082.7|1084.2|1083|1082.9|1081.7|1136
1761577200000|2025-10-27 15:00:00|1084.2|1083|1086.9|1085.7|1087.2|1086|1083.9|1082.7|2568
1761577500000|2025-10-27 15:05:00|1087.1|1085.9|1087.7|1086.5|1087.9|1086.7|1086.7|1085.5|1153
1761577800000|2025-10-27 15:10:00|1087.8|1086.6|1086.4|1085.2|1087.8|1086.6|1086.2|1085|1288
1761578100000|2025-10-27 15:15:00|1086.7|1085.5|1085.4|1084.2|1086.7|1085.5|1085.2|1084|1172
1761578400000|2025-10-27 15:20:00|1085.6|1084.4|1086.9|1085.7|1086.9|1085.7|1085.4|1084.2|839
1761578700000|2025-10-27 15:25:00|1087.2|1086|1086.4|1085.2|1087.4|1086.2|1086.4|1085.2|652
1761579000000|2025-10-27 15:30:00|1086.7|1085.5|1086.9|1085.7|1087.4|1086.2|1086.4|1085.2|1011
1761579300000|2025-10-27 15:35:00|1086.7|1085.5|1086.9|1085.7|1087.2|1086|1086.4|1085.2|1133
1761579600000|2025-10-27 15:40:00|1086.7|1085.5|1087.2|1086|1087.4|1086.2|1086.7|1085.5|885
1761579900000|2025-10-27 15:45:00|1086.9|1085.7|1086.9|1085.7|1087.2|1086|1086.7|1085.5|1083
1761580200000|2025-10-27 15:50:00|1087.1|1085.9|1086.9|1085.7|1087.2|1086|1086.7|1085.5|913
1761580500000|2025-10-27 15:55:00|1086.7|1085.5|1086.7|1085.5|1087.1|1085.9|1086.4|1085.2|552
1761580800000|2025-10-27 16:00:00|1086.4|1085.2|1086.3|1085.1|1086.7|1085.5|1086.2|1085|699
1761581100000|2025-10-27 16:05:00|1086.2|1085|1086.9|1085.7|1087.2|1086|1086.2|1085|1333
1761581400000|2025-10-27 16:10:00|1087.2|1086|1087.7|1086.5|1087.7|1086.5|1086.9|1085.7|1072
1761581700000|2025-10-27 16:15:00|1087.9|1086.7|1089.7|1088.5|1089.9|1088.7|1087.9|1086.7|1384
1761582000000|2025-10-27 16:20:00|1089.6|1088.4|1089.7|1088.5|1089.9|1088.7|1089.2|1088|1001
1761582300000|2025-10-27 16:25:00|1089.9|1088.7|1089.9|1088.7|1090.2|1089|1089.7|1088.5|1123
1761582600000|2025-10-27 16:30:00|1089.8|1088.6|1089.2|1088|1089.9|1088.7|1088.9|1087.7|1286
1761582900000|2025-10-27 16:35:00|1088.9|1087.7|1089.2|1088|1089.7|1088.5|1088.9|1087.7|1616
1761583200000|2025-10-27 16:40:00|1088.9|1087.7|1088.9|1087.7|1089.4|1088.2|1088.9|1087.7|802
1761583500000|2025-10-27 16:45:00|1089.1|1087.9|1088.2|1087|1089.2|1088|1088.2|1087|518
1761583800000|2025-10-27 16:50:00|1088.4|1087.2|1088.9|1087.7|1088.9|1087.7|1088.2|1087|898
1761584100000|2025-10-27 16:55:00|1088.7|1087.5|1087.9|1086.7|1088.7|1087.5|1087.7|1086.5|1077
1761584400000|2025-10-27 17:00:00|1087.8|1086.6|1088.7|1087.5|1088.7|1087.5|1087.7|1086.5|756
1761584700000|2025-10-27 17:05:00|1088.4|1087.2|1088.4|1087.2|1088.7|1087.5|1088.4|1087.2|903
1761585000000|2025-10-27 17:10:00|1088.6|1087.4|1088.9|1087.7|1089.2|1088|1088.4|1087.2|921
1761585300000|2025-10-27 17:15:00|1089.2|1088|1089.9|1088.7|1089.9|1088.7|1088.9|1087.7|1627
1761585600000|2025-10-27 17:20:00|1090.2|1089|1090.2|1089|1090.4|1089.2|1089.7|1088.5|772
1761585900000|2025-10-27 17:25:00|1090.4|1089.2|1089.4|1088.2|1090.4|1089.2|1089.4|1088.2|983
1761586200000|2025-10-27 17:30:00|1089.7|1088.5|1088.9|1087.7|1089.7|1088.5|1088.7|1087.5|572
1761586500000|2025-10-27 17:35:00|1089.2|1088|1089.3|1088.1|1089.4|1088.2|1089.2|1088|581
1761586800000|2025-10-27 17:40:00|1089.4|1088.2|1088.2|1087|1089.7|1088.5|1088.2|1087|739
1761587100000|2025-10-27 17:45:00|1087.9|1086.7|1087.7|1086.5|1088.2|1087|1087.4|1086.2|1195
1761587400000|2025-10-27 17:50:00|1087.9|1086.7|1087.4|1086.2|1088.2|1087|1087.4|1086.2|780
1761587700000|2025-10-27 17:55:00|1087.7|1086.5|1086.3|1085.1|1087.7|1086.5|1086.2|1085|945
1761588000000|2025-10-27 18:00:00|1086.2|1085|1085.4|1084.2|1086.4|1085.2|1084.9|1083.7|1477
1761588300000|2025-10-27 18:05:00|1085.7|1084.5|1084.9|1083.7|1085.7|1084.5|1084.7|1083.5|1335
1761588600000|2025-10-27 18:10:00|1085.2|1084|1085.2|1084|1086.7|1085.5|1084.9|1083.7|3594
1761588900000|2025-10-27 18:15:00|1085.3|1084.1|1084.1|1082.9|1085.7|1084.5|1083.9|1082.7|2224
1761609600000|2025-10-28 00:00:00|1084.6|1083.4|1086|1084.8|1086.2|1085|1084.4|1083.2|1317
1761609900000|2025-10-28 00:05:00|1085.7|1084.5|1086.5|1085.3|1086.5|1085.3|1085|1083.8|212
1761610200000|2025-10-28 00:10:00|1086.7|1085.5|1087|1085.8|1087.2|1086|1086.5|1085.3|279
1761610500000|2025-10-28 00:15:00|1087.1|1085.9|1087.4|1086.2|1087.5|1086.3|1087.1|1085.9|286
1761610800000|2025-10-28 00:20:00|1087.2|1086|1087.2|1086|1087.5|1086.3|1087|1085.8|131
1761611100000|2025-10-28 00:25:00|1087.5|1086.3|1087.7|1086.5|1087.7|1086.5|1087.5|1086.3|152
1761611400000|2025-10-28 00:30:00|1087.9|1086.7|1087.7|1086.5|1087.9|1086.7|1087.5|1086.3|157
1761611700000|2025-10-28 00:35:00|1088|1086.8|1088|1086.8|1088|1086.8|1087.7|1086.5|156
1761612000000|2025-10-28 00:40:00|1087.9|1086.7|1087.5|1086.3|1087.9|1086.7|1087.5|1086.3|121
1761612300000|2025-10-28 00:45:00|1087.2|1086|1087.7|1086.5|1087.7|1086.5|1087.2|1086|103
1761612600000|2025-10-28 00:50:00|1087.9|1086.7|1087.9|1086.7|1088|1086.8|1087.7|1086.5|44
1761612900000|2025-10-28 00:55:00|1087.7|1086.5|1088|1086.8|1088.2|1087|1087.5|1086.3|196
1761613200000|2025-10-28 01:00:00|1088.2|1087|1088.2|1087|1088.5|1087.3|1088|1086.8|516
1761613500000|2025-10-28 01:05:00|1088.1|1086.9|1088.1|1086.9|1088.2|1087|1087.5|1086.3|437
1761613800000|2025-10-28 01:10:00|1088.2|1087|1088.2|1087|1088.5|1087.3|1088|1086.8|202
1761614100000|2025-10-28 01:15:00|1088.5|1087.3|1088.2|1087|1088.7|1087.5|1088|1086.8|392
1761614400000|2025-10-28 01:20:00|1088.4|1087.2|1090.5|1089.3|1090.5|1089.3|1088.4|1087.2|3549
1761614700000|2025-10-28 01:25:00|1090.7|1089.5|1090.4|1089.2|1090.7|1089.5|1089.7|1088.5|1680
1761615000000|2025-10-28 01:30:00|1090.2|1089|1089.5|1088.3|1090.2|1089|1089.4|1088.2|301
1761615300000|2025-10-28 01:35:00|1089.4|1088.2|1090|1088.8|1090.5|1089.3|1089.2|1088|318
1761615600000|2025-10-28 01:40:00|1090.2|1089|1090.4|1089.2|1090.5|1089.3|1090|1088.8|432
1761615900000|2025-10-28 01:45:00|1090.5|1089.3|1090.5|1089.3|1090.7|1089.5|1090.5|1089.3|191
1761616200000|2025-10-28 01:50:00|1090.4|1089.2|1090.5|1089.3|1090.7|1089.5|1090.2|1089|34
1761616500000|2025-10-28 01:55:00|1090.6|1089.4|1091|1089.8|1091|1089.8|1090.6|1089.4|118
1761616800000|2025-10-28 02:00:00|1090.6|1089.4|1090|1088.8|1090.6|1089.4|1090|1088.8|106
1761617100000|2025-10-28 02:05:00|1090.2|1089|1090.5|1089.3|1090.7|1089.5|1090.2|1089|199
1761617400000|2025-10-28 02:10:00|1090.2|1089|1091|1089.8|1091|1089.8|1090.2|1089|218
1761617700000|2025-10-28 02:15:00|1091.2|1090|1091|1089.8|1091.5|1090.3|1090.9|1089.7|311
1761618000000|2025-10-28 02:20:00|1091.2|1090|1091|1089.8|1091.5|1090.3|1091|1089.8|95
1761618300000|2025-10-28 02:25:00|1090.5|1089.3|1090.5|1089.3|1090.5|1089.3|1090.5|1089.3|99
1761618600000|2025-10-28 02:30:00|1090.7|1089.5|1090.2|1089|1090.7|1089.5|1090.2|1089|1010
1761618900000|2025-10-28 02:35:00|1090.5|1089.3|1090.5|1089.3|1090.6|1089.4|1090.1|1088.9|132
1761619200000|2025-10-28 02:40:00|1090.6|1089.4|1090.8|1089.6|1090.8|1089.6|1090.5|1089.3|32
1761619500000|2025-10-28 02:45:00|1090.7|1089.5|1091|1089.8|1091|1089.8|1090.5|1089.3|231
1761619800000|2025-10-28 02:50:00|1091.3|1090.1|1091.1|1089.9|1091.5|1090.3|1090.8|1089.6|413
1761620100000|2025-10-28 02:55:00|1091.3|1090.1|1091.8|1090.6|1091.8|1090.6|1091|1089.8|489
1761620400000|2025-10-28 03:00:00|1091.6|1090.4|1091.5|1090.3|1092|1090.8|1091.5|1090.3|124
1761620700000|2025-10-28 03:05:00|1091.6|1090.4|1092|1090.8|1092|1090.8|1091.6|1090.4|47
1761621000000|2025-10-28 03:10:00|1091.8|1090.6|1091.8|1090.6|1092|1090.8|1091.8|1090.6|120
1761621300000|2025-10-28 03:15:00|1091.3|1090.1|1091.3|1090.1|1091.8|1090.6|1091.3|1090.1|157
1761621600000|2025-10-28 03:20:00|1091|1089.8|1091.8|1090.6|1091.8|1090.6|1091|1089.8|256
1761621900000|2025-10-28 03:25:00|||||||||24
1761622200000|2025-10-28 03:30:00|1091.5|1090.3|1091.5|1090.3|1091.5|1090.3|1091.5|1090.3|87
1761622500000|2025-10-28 03:35:00|1091.6|1090.4|1091.5|1090.3|1091.6|1090.4|1091.4|1090.2|44
1761622800000|2025-10-28 03:40:00|1091.8|1090.6|1092|1090.8|1092.1|1090.9|1091.8|1090.6|128
1761623100000|2025-10-28 03:45:00|1091.8|1090.6|1091.8|1090.6|1092|1090.8|1091.8|1090.6|48
1761623400000|2025-10-28 03:50:00|1091.9|1090.7|1091.8|1090.6|1092|1090.8|1091.8|1090.6|39
1761623700000|2025-10-28 03:55:00|||||||||4
1761624000000|2025-10-28 04:00:00|||||||||7
1761624300000|2025-10-28 04:05:00|1091.5|1090.3|1091.8|1090.6|1091.8|1090.6|1091.5|1090.3|19
1761624600000|2025-10-28 04:10:00|1092|1090.8|1092|1090.8|1092.3|1091.1|1091.8|1090.6|169
1761624900000|2025-10-28 04:15:00|||||||||17
1761625200000|2025-10-28 04:20:00|1091.9|1090.7|1092|1090.8|1092|1090.8|1091.8|1090.6|17
1761625500000|2025-10-28 04:25:00|1092.1|1090.9|1092.1|1090.9|1092.1|1090.9|1092.1|1090.9|29
1761625800000|2025-10-28 04:30:00|1092|1090.8|1092.3|1091.1|1092.3|1091.1|1092|1090.8|83
1761626100000|2025-10-28 04:35:00|||||||||26
1761626400000|2025-10-28 04:40:00|||||||||42
1761626700000|2025-10-28 04:45:00|1092.5|1091.3|1092.5|1091.3|1092.5|1091.3|1092.5|1091.3|32
1761627000000|2025-10-28 04:50:00|1092.8|1091.6|1092.5|1091.3|1092.8|1091.6|1092.5|1091.3|94
1761627300000|2025-10-28 04:55:00|||||||||15
1761627600000|2025-10-28 05:00:00|||||||||19
1761627900000|2025-10-28 05:05:00|||||||||38
1761628200000|2025-10-28 05:10:00|1092.3|1091.1|1092.3|1091.1|1092.3|1091.1|1092.3|1091.1|21
1761628500000|2025-10-28 05:15:00|1092.4|1091.2|1092.3|1091.1|1092.5|1091.3|1092.3|1091.1|62
1761628800000|2025-10-28 05:20:00|1092|1090.8|1092|1090.8|1092.1|1090.9|1092|1090.8|29
1761629100000|2025-10-28 05:25:00|1092.3|1091.1|1092.3|1091.1|1092.3|1091.1|1092|1090.8|59
1761629400000|2025-10-28 05:30:00|1092.1|1090.9|1092|1090.8|1092.3|1091.1|1091.9|1090.7|90
1761629700000|2025-10-28 05:35:00|1091.9|1090.7|1092|1090.8|1093|1091.8|1091.9|1090.7|203
1761630000000|2025-10-28 05:40:00|1091.9|1090.7|1091.8|1090.6|1092|1090.8|1091.5|1090.3|139
1761630300000|2025-10-28 05:45:00|1092|1090.8|1092.6|1091.4|1092.8|1091.6|1092|1090.8|313
1761630600000|2025-10-28 05:50:00|1092.8|1091.6|1093.5|1092.3|1093.5|1092.3|1092.8|1091.6|180
1761630900000|2025-10-28 05:55:00|1093.3|1092.1|1094.8|1093.6|1094.8|1093.6|1093.3|1092.1|896
1761631200000|2025-10-28 06:00:00|1095|1093.8|1096|1094.8|1096.8|1095.6|1095|1093.8|817
1761631500000|2025-10-28 06:05:00|1096.3|1095.1|1096|1094.8|1097.3|1096.1|1095.5|1094.3|1284
1761631800000|2025-10-28 06:10:00|1095.8|1094.6|1097|1095.8|1097.4|1096.2|1095.5|1094.3|706
1761632100000|2025-10-28 06:15:00|1096.8|1095.6|1096.8|1095.6|1097.5|1096.3|1096.5|1095.3|408
1761632400000|2025-10-28 06:20:00|1097|1095.8|1097.3|1096.1|1097.5|1096.3|1096.8|1095.6|601
1761632700000|2025-10-28 06:25:00|1097.4|1096.2|1097.5|1096.3|1097.5|1096.3|1096.8|1095.6|171
1761633000000|2025-10-28 06:30:00|1097.8|1096.6|1097.8|1096.6|1097.8|1096.6|1097.3|1096.1|222
1761633300000|2025-10-28 06:35:00|1097.5|1096.3|1097|1095.8|1097.8|1096.6|1097|1095.8|271
1761633600000|2025-10-28 06:40:00|1096.9|1095.7|1097.8|1096.6|1097.8|1096.6|1096.9|1095.7|220
1761633900000|2025-10-28 06:45:00|1098|1096.8|1098|1096.8|1098|1096.8|1097.3|1096.1|243
1761634200000|2025-10-28 06:50:00|1098.3|1097.1|1097.5|1096.3|1098.3|1097.1|1097.5|1096.3|514
1761634500000|2025-10-28 06:55:00|1097.4|1096.2|1097.3|1096.1|1097.8|1096.6|1097.3|1096.1|177
1761634800000|2025-10-28 07:00:00|1097.5|1096.3|1097.5|1096.3|1098.3|1097.1|1097.5|1096.3|199
1761635100000|2025-10-28 07:05:00|1097.3|1096.1|1097|1095.8|1097.5|1096.3|1097|1095.8|153
1761635400000|2025-10-28 07:10:00|1096.8|1095.6|1097.2|1096|1097.3|1096.1|1096.8|1095.6|98
1761635700000|2025-10-28 07:15:00|1097.3|1096.1|1097|1095.8|1097.3|1096.1|1097|1095.8|46
1761636000000|2025-10-28 07:20:00|1097.2|1096|1097|1095.8|1097.5|1096.3|1097|1095.8|93
1761636300000|2025-10-28 07:25:00|1097.2|1096|1097.3|1096.1|1097.3|1096.1|1096.9|1095.7|52
1761636600000|2025-10-28 07:30:00|1097|1095.8|1097.3|1096.1|1098|1096.8|1097|1095.8|140
1761636900000|2025-10-28 07:35:00|1097.2|1096|1097|1095.8|1097.3|1096.1|1097|1095.8|225
1761637200000|2025-10-28 07:40:00|1097.2|1096|1096.9|1095.7|1097.2|1096|1096.9|1095.7|759
1761637500000|2025-10-28 07:45:00|1097|1095.8|1096.8|1095.6|1097.8|1096.6|1096.8|1095.6|226
1761637800000|2025-10-28 07:50:00|1097|1095.8|1097.2|1096|1097.3|1096.1|1097|1095.8|271
1761638100000|2025-10-28 07:55:00|1097|1095.8|1097.3|1096.1|1097.3|1096.1|1097|1095.8|104
1761638400000|2025-10-28 08:00:00|1097.8|1096.6|1097|1095.8|1098.4|1097.2|1096.3|1095.1|548
1761638700000|2025-10-28 08:05:00|1097.3|1096.1|1097.8|1096.6|1098|1096.8|1097.3|1096.1|212
1761639000000|2025-10-28 08:10:00|1097.9|1096.7|1098|1096.8|1098|1096.8|1097.5|1096.3|84
1761639300000|2025-10-28 08:15:00|1098.3|1097.1|1097.8|1096.6|1098.5|1097.3|1097.8|1096.6|307
1761639600000|2025-10-28 08:20:00|1097.5|1096.3|1097.3|1096.1|1098|1096.8|1097|1095.8|339
1761639900000|2025-10-28 08:25:00|1097|1095.8|1098.3|1097.1|1098.5|1097.3|1096.8|1095.6|568
1761640200000|2025-10-28 08:30:00|1098|1096.8|1098|1096.8|1098|1096.8|1097.8|1096.6|126
1761640500000|2025-10-28 08:35:00|1097.8|1096.6|1097.8|1096.6|1098|1096.8|1097.8|1096.6|53
1761640800000|2025-10-28 08:40:00|1097.5|1096.3|1097.9|1096.7|1098.3|1097.1|1097.3|1096.1|207
1761641100000|2025-10-28 08:45:00|1097.8|1096.6|1098|1096.8|1098.3|1097.1|1097.8|1096.6|157
1761641400000|2025-10-28 08:50:00|1098.1|1096.9|1098.3|1097.1|1098.3|1097.1|1097.8|1096.6|153
1761641700000|2025-10-28 08:55:00|1098.4|1097.2|1098|1096.8|1098.5|1097.3|1098|1096.8|127
1761642000000|2025-10-28 09:00:00|1098.1|1096.9|1097.3|1096.1|1098.3|1097.1|1097.3|1096.1|370
1761642300000|2025-10-28 09:05:00|1097.4|1096.2|1097.3|1096.1|1097.8|1096.6|1097.3|1096.1|287
1761642600000|2025-10-28 09:10:00|1097.6|1096.4|1097.3|1096.1|1097.6|1096.4|1096.9|1095.7|342
1761642900000|2025-10-28 09:15:00|1097.6|1096.4|1097.1|1095.9|1097.8|1096.6|1097.1|1095.9|363
1761643200000|2025-10-28 09:20:00|1096.9|1095.7|1096.1|1094.9|1096.9|1095.7|1095.3|1094.1|441
1761643500000|2025-10-28 09:25:00|1096.4|1095.2|1095.8|1094.6|1096.6|1095.4|1095.8|1094.6|338
1761643800000|2025-10-28 09:30:00|1095.6|1094.4|1095.8|1094.6|1095.8|1094.6|1095.1|1093.9|399
1761644100000|2025-10-28 09:35:00|1095.9|1094.7|1096.1|1094.9|1096.1|1094.9|1095.3|1094.1|154
1761644400000|2025-10-28 09:40:00|1096.3|1095.1|1096.3|1095.1|1096.3|1095.1|1095.9|1094.7|151
1761644700000|2025-10-28 09:45:00|1096.1|1094.9|1096.8|1095.6|1096.8|1095.6|1095.8|1094.6|128
1761645000000|2025-10-28 09:50:00|1097.1|1095.9|1097.2|1096|1097.6|1096.4|1097.1|1095.9|125
1761645300000|2025-10-28 09:55:00|1097.1|1095.9|1097.3|1096.1|1097.6|1096.4|1096.8|1095.6|130
1761645600000|2025-10-28 10:00:00|1097.4|1096.2|1097.1|1095.9|1097.6|1096.4|1097.1|1095.9|55
1761645900000|2025-10-28 10:05:00|1096.8|1095.6|1096.3|1095.1|1097.3|1096.1|1096.3|1095.1|329
1761646200000|2025-10-28 10:10:00|1096.4|1095.2|1096.6|1095.4|1096.8|1095.6|1096.3|1095.1|76
1761646500000|2025-10-28 10:15:00|1096.7|1095.5|1096.8|1095.6|1097.1|1095.9|1096.6|1095.4|47
1761646800000|2025-10-28 10:20:00|1096.4|1095.2|1096.3|1095.1|1096.6|1095.4|1096.1|1094.9|79
1761647100000|2025-10-28 10:25:00|1096.6|1095.4|1096.1|1094.9|1096.6|1095.4|1096.1|1094.9|83
1761647400000|2025-10-28 10:30:00|1095.8|1094.6|1096.8|1095.6|1096.8|1095.6|1095.6|1094.4|283
1761647700000|2025-10-28 10:35:00|1097.1|1095.9|1097.1|1095.9|1097.2|1096|1097.1|1095.9|88
1761648000000|2025-10-28 10:40:00|1096.8|1095.6|1096.8|1095.6|1097.1|1095.9|1096.8|1095.6|50
1761648300000|2025-10-28 10:45:00|1096.6|1095.4|1095.6|1094.4|1096.8|1095.6|1095.6|1094.4|339
1761648600000|2025-10-28 10:50:00|1095.3|1094.1|1095.6|1094.4|1095.6|1094.4|1094.8|1093.6|462
1761648900000|2025-10-28 10:55:00|1095.3|1094.1|1094.8|1093.6|1095.3|1094.1|1094.8|1093.6|149
1761649200000|2025-10-28 11:00:00|1095.1|1093.9|1096.3|1095.1|1096.4|1095.2|1095.1|1093.9|265
1761649500000|2025-10-28 11:05:00|1095.8|1094.6|1095.3|1094.1|1096.3|1095.1|1095.3|1094.1|162
1761649800000|2025-10-28 11:10:00|1095.1|1093.9|1094.6|1093.4|1095.6|1094.4|1094.6|1093.4|163
1761650100000|2025-10-28 11:15:00|1094.8|1093.6|1093.9|1092.7|1095.1|1093.9|1093.8|1092.6|441
1761650400000|2025-10-28 11:20:00|1094.1|1092.9|1094.6|1093.4|1094.8|1093.6|1094.1|1092.9|185
1761650700000|2025-10-28 11:25:00|1094.8|1093.6|1095.6|1094.4|1096.3|1095.1|1094.8|1093.6|443
1761651000000|2025-10-28 11:30:00|1095.8|1094.6|1096.3|1095.1|1096.7|1095.5|1095.8|1094.6|108
1761651300000|2025-10-28 11:35:00|1096.8|1095.6|1096.1|1094.9|1096.8|1095.6|1096.1|1094.9|228
1761651600000|2025-10-28 11:40:00|1096.2|1095|1095.3|1094.1|1096.3|1095.1|1095.3|1094.1|413
1761651900000|2025-10-28 11:45:00|1095.4|1094.2|1095.1|1093.9|1095.6|1094.4|1095.1|1093.9|438
1761652200000|2025-10-28 11:50:00|1095.2|1094|1094.8|1093.6|1095.3|1094.1|1094.6|1093.4|202
1761652500000|2025-10-28 11:55:00|1095.1|1093.9|1094.8|1093.6|1095.3|1094.1|1094.6|1093.4|331
1761652800000|2025-10-28 12:00:00|1094.9|1093.7|1095.6|1094.4|1095.6|1094.4|1094.3|1093.1|320
1761653100000|2025-10-28 12:05:00|1095.8|1094.6|1095.1|1093.9|1095.8|1094.6|1095.1|1093.9|429
1761653400000|2025-10-28 12:10:00|1095.2|1094|1095.3|1094.1|1095.7|1094.5|1094.6|1093.4|362
1761653700000|2025-10-28 12:15:00|1095.2|1094|1095.1|1093.9|1095.8|1094.6|1094.8|1093.6|221
1761654000000|2025-10-28 12:20:00|1095.2|1094|1095.3|1094.1|1095.8|1094.6|1095.1|1093.9|464
1761654300000|2025-10-28 12:25:00|1095.8|1094.6|1096.6|1095.4|1096.7|1095.5|1095.3|1094.1|690
1761654600000|2025-10-28 12:30:00|1096.5|1095.3|1096.3|1095.1|1096.6|1095.4|1095.8|1094.6|359
1761654900000|2025-10-28 12:35:00|1096.1|1094.9|1096.3|1095.1|1096.6|1095.4|1095.8|1094.6|1168
1761655200000|2025-10-28 12:40:00|1096.1|1094.9|1095.8|1094.6|1096.3|1095.1|1095.6|1094.4|467
1761658200000|2025-10-28 13:30:00|1096.3|1095.1|1096.6|1095.4|1096.6|1095.4|1094.3|1093.1|5672
1761658500000|2025-10-28 13:35:00|1096.3|1095.1|1097.3|1096.1|1098.1|1096.9|1096.3|1095.1|3818
1761658800000|2025-10-28 13:40:00|1097.6|1096.4|1098.6|1097.4|1098.6|1097.4|1097.3|1096.1|2523
1761659100000|2025-10-28 13:45:00|1098.3|1097.1|1097.8|1096.6|1099.3|1098.1|1097.8|1096.6|1408
1761659400000|2025-10-28 13:50:00|1098|1096.8|1098.6|1097.4|1099.3|1098.1|1097.8|1096.6|1715
1761659700000|2025-10-28 13:55:00|1098.5|1097.3|1098.1|1096.9|1098.7|1097.5|1097.8|1096.6|2616
1761660000000|2025-10-28 14:00:00|1098.3|1097.1|1099.6|1098.4|1099.8|1098.6|1097.6|1096.4|2979
1761660300000|2025-10-28 14:05:00|1099.8|1098.6|1100.3|1099.1|1100.6|1099.4|1099.6|1098.4|3097
1761660600000|2025-10-28 14:10:00|1100.6|1099.4|1101.1|1099.9|1101.3|1100.1|1100.3|1099.1|1575
1761660900000|2025-10-28 14:15:00|1101.3|1100.1|1100.3|1099.1|1101.6|1100.4|1100.1|1098.9|2170
1761661200000|2025-10-28 14:20:00|1100.1|1098.9|1099.8|1098.6|1100.1|1098.9|1099.3|1098.1|6221
1761661500000|2025-10-28 14:25:00|1100.1|1098.9|1102.1|1100.9|1102.1|1100.9|1099.6|1098.4|2551
1761661800000|2025-10-28 14:30:00|1101.8|1100.6|1103.8|1102.6|1104.6|1103.4|1101.8|1100.6|2606
1761662100000|2025-10-28 14:35:00|1103.6|1102.4|1103.6|1102.4|1103.8|1102.6|1102.6|1101.4|2884
1761662400000|2025-10-28 14:40:00|1103.5|1102.3|1103.6|1102.4|1104.1|1102.9|1103|1101.8|1810
1761662700000|2025-10-28 14:45:00|1103.3|1102.1|1104.3|1103.1|1104.6|1103.4|1103.3|1102.1|1851
1761663000000|2025-10-28 14:50:00|1104.6|1103.4|1104.1|1102.9|1104.6|1103.4|1103.8|1102.6|3866
1761663300000|2025-10-28 14:55:00|1104.3|1103.1|1104.1|1102.9|1104.6|1103.4|1103.8|1102.6|1318
1761663600000|2025-10-28 15:00:00|1103.8|1102.6|1104.3|1103.1|1104.3|1103.1|1103.6|1102.4|1653
1761663900000|2025-10-28 15:05:00|1104.6|1103.4|1103.1|1101.9|1104.6|1103.4|1102.8|1101.6|2363
1761664200000|2025-10-28 15:10:00|1103.3|1102.1|1104.1|1102.9|1104.6|1103.4|1103.1|1101.9|2886
1761664500000|2025-10-28 15:15:00|1103.8|1102.6|1104.1|1102.9|1104.3|1103.1|1103.1|1101.9|3233
1761664800000|2025-10-28 15:20:00|1104.2|1103|1105.2|1104|1105.3|1104.1|1103.8|1102.6|2637
1761665100000|2025-10-28 15:25:00|1105.3|1104.1|1105.1|1103.9|1105.6|1104.4|1104.8|1103.6|1375
1761665400000|2025-10-28 15:30:00|1104.8|1103.6|1107.8|1106.6|1108.1|1106.9|1104.8|1103.6|1337
1761665700000|2025-10-28 15:35:00|1107.6|1106.4|1106.8|1105.6|1107.6|1106.4|1105.6|1104.4|1813
1761666000000|2025-10-28 15:40:00|1107|1105.8|1107.8|1106.6|1108.3|1107.1|1107|1105.8|1314
1761666300000|2025-10-28 15:45:00|1108.1|1106.9|1106.8|1105.6|1108.1|1106.9|1106.8|1105.6|2046
1761666600000|2025-10-28 15:50:00|1107.1|1105.9|1108.3|1107.1|1108.6|1107.4|1107.1|1105.9|1014
1761666900000|2025-10-28 15:55:00|1108.5|1107.3|1107.1|1105.9|1108.6|1107.4|1106.6|1105.4|1764
1761667200000|2025-10-28 16:00:00|1106.8|1105.6|1106.8|1105.6|1107.8|1106.6|1106.3|1105.1|1560
1761667500000|2025-10-28 16:05:00|1107.1|1105.9|1104.8|1103.6|1107.1|1105.9|1104.6|1103.4|1948
1761667800000|2025-10-28 16:10:00|1105.1|1103.9|1102.6|1101.4|1105.1|1103.9|1102.1|1100.9|2468
1761668100000|2025-10-28 16:15:00|1102.8|1101.6|1098.1|1096.9|1102.9|1101.7|1097.6|1096.4|3308
1761668400000|2025-10-28 16:20:00|1098.4|1097.2|1096.1|1094.9|1098.4|1097.2|1094.9|1093.7|3368
1761668700000|2025-10-28 16:25:00|1095.9|1094.7|1099.6|1098.4|1099.9|1098.7|1095.1|1093.9|3367
1761669000000|2025-10-28 16:30:00|1099.9|1098.7|1097.4|1096.2|1102.1|1100.9|1097.1|1095.9|2861
1761669300000|2025-10-28 16:35:00|1097.6|1096.4|1096.6|1095.4|1098.6|1097.4|1095.1|1093.9|2179
1761669600000|2025-10-28 16:40:00|1096.5|1095.3|1096.4|1095.2|1096.9|1095.7|1095.5|1094.3|855
1761669900000|2025-10-28 16:45:00|1096.1|1094.9|1096.4|1095.2|1096.4|1095.2|1095.1|1093.9|927
1761670200000|2025-10-28 16:50:00|1096.1|1094.9|1097.9|1096.7|1098.1|1096.9|1095.9|1094.7|1507
1761670500000|2025-10-28 16:55:00|1098.1|1096.9|1097.1|1095.9|1098.1|1096.9|1096.1|1094.9|746
1761670800000|2025-10-28 17:00:00|1097.4|1096.2|1096.9|1095.7|1097.9|1096.7|1096.1|1094.9|1762
1761671100000|2025-10-28 17:05:00|1096.6|1095.4|1096.4|1095.2|1097.6|1096.4|1096.1|1094.9|1051
1761671400000|2025-10-28 17:10:00|1096.1|1094.9|1096.9|1095.7|1096.9|1095.7|1096.1|1094.9|1485
1761671700000|2025-10-28 17:15:00|1097.1|1095.9|1096.4|1095.2|1097.6|1096.4|1095.9|1094.7|1581
1761672000000|2025-10-28 17:20:00|1096.6|1095.4|1091.4|1090.2|1096.9|1095.7|1091.4|1090.2|3072
1761672300000|2025-10-28 17:25:00|1091.6|1090.4|1091.9|1090.7|1093.1|1091.9|1091.1|1089.9|2125
1761672600000|2025-10-28 17:30:00|1091.7|1090.5|1091.6|1090.4|1092.4|1091.2|1089.6|1088.4|2733
1761672900000|2025-10-28 17:35:00|1091.9|1090.7|1090.9|1089.7|1092.6|1091.4|1090.9|1089.7|1860
1761673200000|2025-10-28 17:40:00|1091.1|1089.9|1090.9|1089.7|1091.6|1090.4|1090.4|1089.2|1559
1761673500000|2025-10-28 17:45:00|1090.6|1089.4|1092.4|1091.2|1092.4|1091.2|1090.6|1089.4|1306
1761673800000|2025-10-28 17:50:00|1092.6|1091.4|1093.1|1091.9|1093.1|1091.9|1091.9|1090.7|2256
1761674100000|2025-10-28 17:55:00|1093.4|1092.2|1092.9|1091.7|1093.9|1092.7|1092.9|1091.7|1880
1761674400000|2025-10-28 18:00:00|1093|1091.8|1094.6|1093.4|1094.9|1093.7|1092.9|1091.7|1451
1761674700000|2025-10-28 18:05:00|1094.4|1093.2|1095.4|1094.2|1095.6|1094.4|1093.6|1092.4|2291
1761675000000|2025-10-28 18:10:00|1095.5|1094.3|1095.9|1094.7|1097.1|1095.9|1095.4|1094.2|2919
1761675300000|2025-10-28 18:15:00|1096|1094.8|1094.2|1093|1096.4|1095.2|1094.1|1092.9|2959
1761696000000|2025-10-29 00:00:00|1093.2|1092|1091.9|1090.7|1093.4|1092.2|1091.2|1090|697
1761696300000|2025-10-29 00:05:00|1092|1090.8|1091.7|1090.5|1092.2|1091|1091.4|1090.2|201
1761696600000|2025-10-29 00:10:00|1091.5|1090.3|1091.9|1090.7|1092.2|1091|1091.4|1090.2|242
1761696900000|2025-10-29 00:15:00|1091.8|1090.6|1091.7|1090.5|1091.9|1090.7|1091.4|1090.2|343
1761697200000|2025-10-29 00:20:00|1091.4|1090.2|1091.4|1090.2|1091.4|1090.2|1091.4|1090.2|70
1761697500000|2025-10-29 00:25:00|1091.2|1090|1090.9|1089.7|1091.4|1090.2|1090.7|1089.5|296
1761697800000|2025-10-29 00:30:00|1090.8|1089.6|1090.4|1089.2|1090.9|1089.7|1090.2|1089|324
1761698100000|2025-10-29 00:35:00|1090.5|1089.3|1090.9|1089.7|1090.9|1089.7|1090.4|1089.2|283
1761698400000|2025-10-29 00:40:00|1090.7|1089.5|1090.4|1089.2|1090.7|1089.5|1090.4|1089.2|183
1761698700000|2025-10-29 00:45:00|1090.7|1089.5|1090.4|1089.2|1090.7|1089.5|1090.4|1089.2|32
1761699000000|2025-10-29 00:50:00|1090.6|1089.4|1090.8|1089.6|1090.9|1089.7|1090.4|1089.2|129
1761699300000|2025-10-29 00:55:00|1090.9|1089.7|1090.7|1089.5|1090.9|1089.7|1090.7|1089.5|47
1761699600000|2025-10-29 01:00:00|1090.9|1089.7|1090.7|1089.5|1090.9|1089.7|1090.7|1089.5|597
1761699900000|2025-10-29 01:05:00|1090.8|1089.6|1090.4|1089.2|1090.8|1089.6|1089.9|1088.7|414
1761700200000|2025-10-29 01:10:00|1090.6|1089.4|1089.7|1088.5|1090.6|1089.4|1089.7|1088.5|383
1761700500000|2025-10-29 01:15:00|1089.9|1088.7|1089.2|1088|1090.2|1089|1089.2|1088|213
1761700800000|2025-10-29 01:20:00|1089.4|1088.2|1090.4|1089.2|1090.4|1089.2|1089.2|1088|332
1761701100000|2025-10-29 01:25:00|1090.7|1089.5|1090.7|1089.5|1090.9|1089.7|1090.4|1089.2|168
1761701400000|2025-10-29 01:30:00|1090.6|1089.4|1090.7|1089.5|1090.7|1089.5|1090.4|1089.2|63
1761701700000|2025-10-29 01:35:00|1090.9|1089.7|1090.9|1089.7|1090.9|1089.7|1090.4|1089.2|229
1761702000000|2025-10-29 01:40:00|1091.2|1090|1090.9|1089.7|1091.2|1090|1090.9|1089.7|769
1761702300000|2025-10-29 01:45:00|1090.7|1089.5|1090.7|1089.5|1090.7|1089.5|1090.4|1089.2|338
1761702600000|2025-10-29 01:50:00|1090.9|1089.7|1090.8|1089.6|1091.2|1090|1090.2|1089|460
1761702900000|2025-10-29 01:55:00|1090.9|1089.7|1090.7|1089.5|1090.9|1089.7|1090.2|1089|269
1761703200000|2025-10-29 02:00:00|1090.4|1089.2|1090.4|1089.2|1090.4|1089.2|1089.9|1088.7|133
1761703500000|2025-10-29 02:05:00|1090.3|1089.1|1090.4|1089.2|1090.9|1089.7|1090.2|1089|120
1761703800000|2025-10-29 02:10:00|1090.7|1089.5|1090.7|1089.5|1091.2|1090|1090.7|1089.5|296
1761704100000|2025-10-29 02:15:00|1090.6|1089.4|1090.4|1089.2|1090.7|1089.5|1090.4|1089.2|99
1761704400000|2025-10-29 02:20:00|1090.3|1089.1|1090.2|1089|1090.4|1089.2|1090.2|1089|69
1761704700000|2025-10-29 02:25:00|1089.9|1088.7|1090.2|1089|1090.2|1089|1089.9|1088.7|45
1761705000000|2025-10-29 02:30:00|1090.1|1088.9|1090.3|1089.1|1090.7|1089.5|1089.9|1088.7|160
1761705300000|2025-10-29 02:35:00|1090.4|1089.2|1090.4|1089.2|1090.4|1089.2|1090.2|1089|34
1761705600000|2025-10-29 02:40:00|1090.3|1089.1|1090.2|1089|1090.3|1089.1|1090.2|1089|39
1761705900000|2025-10-29 02:45:00|1090.4|1089.2|1090.7|1089.5|1090.7|1089.5|1090.2|1089|139
1761706200000|2025-10-29 02:50:00|||||||||281
1761706500000|2025-10-29 02:55:00|||||||||30
1761706800000|2025-10-29 03:00:00|1090.4|1089.2|1090.4|1089.2|1090.9|1089.7|1090.4|1089.2|232
1761707100000|2025-10-29 03:05:00|1090.7|1089.5|1088.9|1087.7|1090.7|1089.5|1088.9|1087.7|283
1761707400000|2025-10-29 03:10:00|1089.2|1088|1089.2|1088|1089.3|1088.1|1088.2|1087|218
1761707700000|2025-10-29 03:15:00|1089.3|1088.1|1089.5|1088.3|1089.5|1088.3|1089|1087.8|117
1761708000000|2025-10-29 03:20:00|1089.6|1088.4|1090.2|1089|1090.4|1089.2|1089.5|1088.3|200
1761708300000|2025-10-29 03:25:00|1090.3|1089.1|1090.2|1089|1090.7|1089.5|1090.2|1089|245
1761708600000|2025-10-29 03:30:00|1090.3|1089.1|1090.5|1089.3|1090.6|1089.4|1090.2|1089|33
1761708900000|2025-10-29 03:35:00|1090.2|1089|1090.5|1089.3|1090.5|1089.3|1090.2|1089|38
1761709200000|2025-10-29 03:40:00|1090.7|1089.5|1090.7|1089.5|1090.7|1089.5|1090.7|1089.5|23
1761709500000|2025-10-29 03:45:00|||||||||4
1761709800000|2025-10-29 03:50:00|1090.5|1089.3|1090.5|1089.3|1090.7|1089.5|1090.5|1089.3|252
1761710100000|2025-10-29 03:55:00|||||||||12
1761710400000|2025-10-29 04:00:00|1090.2|1089|1090|1088.8|1090.2|1089|1090|1088.8|40
1761710700000|2025-10-29 04:05:00|1090.1|1088.9|1090|1088.8|1090.1|1088.9|1090|1088.8|9
1761711000000|2025-10-29 04:10:00|1090.2|1089|1090|1088.8|1090.2|1089|1090|1088.8|21
1761711300000|2025-10-29 04:15:00|1090.1|1088.9|1090.5|1089.3|1090.5|1089.3|1090.1|1088.9|329
1761711600000|2025-10-29 04:20:00|1090.2|1089|1090.5|1089.3|1091|1089.8|1090.2|1089|550
1761711900000|2025-10-29 04:25:00|1090.2|1089|1090.5|1089.3|1091|1089.8|1090.2|1089|212
1761712200000|2025-10-29 04:30:00|1090.2|1089|1090.2|1089|1090.2|1089|1090.2|1089|24
1761712500000|2025-10-29 04:35:00|1090.3|1089.1|1090.3|1089.1|1090.5|1089.3|1090.2|1089|19
1761712800000|2025-10-29 04:40:00|1090.2|1089|1090.2|1089|1090.3|1089.1|1090.2|1089|4
1761713100000|2025-10-29 04:45:00|||||||||13
1761713400000|2025-10-29 04:50:00|1090.5|1089.3|1090.5|1089.3|1090.5|1089.3|1090.5|1089.3|2
1761713700000|2025-10-29 04:55:00|1090.2|1089|1090.2|1089|1090.2|1089|1090.2|1089|2
1761714000000|2025-10-29 05:00:00|||||||||6
1761714300000|2025-10-29 05:05:00|1090|1088.8|1090|1088.8|1090|1088.8|1090|1088.8|19
1761714600000|2025-10-29 05:10:00|||||||||4
1761714900000|2025-10-29 05:15:00|1090.1|1088.9|1090.5|1089.3|1090.5|1089.3|1090.1|1088.9|10
1761715200000|2025-10-29 05:20:00|1090.7|1089.5|1091|1089.8|1091|1089.8|1090.5|1089.3|385
1761715500000|2025-10-29 05:25:00|1091.1|1089.9|1089.7|1088.5|1091.2|1090|1089.5|1088.3|561
1761715800000|2025-10-29 05:30:00|1089.8|1088.6|1089.2|1088|1090|1088.8|1089|1087.8|103
1761716100000|2025-10-29 05:35:00|1089.5|1088.3|1089.2|1088|1089.5|1088.3|1089.2|1088|42
1761716400000|2025-10-29 05:40:00|1089|1087.8|1088.7|1087.5|1089.5|1088.3|1088|1086.8|498
1761716700000|2025-10-29 05:45:00|1088.8|1087.6|1089.5|1088.3|1089.5|1088.3|1088.7|1087.5|311
1761717000000|2025-10-29 05:50:00|1089.2|1088|1089.5|1088.3|1089.5|1088.3|1089|1087.8|145
1761717300000|2025-10-29 05:55:00|1089.6|1088.4|1089.2|1088|1089.6|1088.4|1089.1|1087.9|86
1761717600000|2025-10-29 06:00:00|1089.5|1088.3|1090|1088.8|1090.2|1089|1089.2|1088|177
1761717900000|2025-10-29 06:05:00|1089.8|1088.6|1090|1088.8|1090.3|1089.1|1089.7|1088.5|115
1761718200000|2025-10-29 06:10:00|1090.2|1089|1089.5|1088.3|1090.2|1089|1089.5|1088.3|93
1761718500000|2025-10-29 06:15:00|1089.6|1088.4|1089.5|1088.3|1089.7|1088.5|1089.5|1088.3|119
1761718800000|2025-10-29 06:20:00|1089.6|1088.4|1090.7|1089.5|1091|1089.8|1089.6|1088.4|206
1761719100000|2025-10-29 06:25:00|1090.6|1089.4|1091|1089.8|1091|1089.8|1090.5|1089.3|23
1761719400000|2025-10-29 06:30:00|1090.7|1089.5|1090.7|1089.5|1090.7|1089.5|1090.5|1089.3|147
1761719700000|2025-10-29 06:35:00|1090.5|1089.3|1090.7|1089.5|1090.7|1089.5|1090.2|1089|45
1761720000000|2025-10-29 06:40:00|1090.5|1089.3|1090.7|1089.5|1090.9|1089.7|1090.5|1089.3|80
1761720300000|2025-10-29 06:45:00|1091|1089.8|1091|1089.8|1091|1089.8|1091|1089.8|36
1761720600000|2025-10-29 06:50:00|||||||||21
1761720900000|2025-10-29 06:55:00|1091.2|1090|1090.7|1089.5|1091.2|1090|1090.5|1089.3|90
1761721200000|2025-10-29 07:00:00|1090.6|1089.4|1090.5|1089.3|1090.7|1089.5|1090.5|1089.3|92
1761721500000|2025-10-29 07:05:00|1090.2|1089|1090.4|1089.2|1090.5|1089.3|1090.2|1089|126
1761721800000|2025-10-29 07:10:00|1090.2|1089|1090.6|1089.4|1090.7|1089.5|1089.9|1088.7|99
1761722100000|2025-10-29 07:15:00|1090.5|1089.3|1090.5|1089.3|1090.7|1089.5|1090.5|1089.3|384
1761722400000|2025-10-29 07:20:00|1090.7|1089.5|1090.5|1089.3|1090.7|1089.5|1090.4|1089.2|32
1761722700000|2025-10-29 07:25:00|1090.4|1089.2|1090|1088.8|1090.4|1089.2|1090|1088.8|109
1761723000000|2025-10-29 07:30:00|1089.7|1088.5|1090.5|1089.3|1090.5|1089.3|1089.5|1088.3|117
1761723300000|2025-10-29 07:35:00|1090.2|1089|1090.5|1089.3|1090.7|1089.5|1090.2|1089|61
1761723600000|2025-10-29 07:40:00|1090.7|1089.5|1090.5|1089.3|1090.7|1089.5|1090.5|1089.3|20
1761723900000|2025-10-29 07:45:00|1090.6|1089.4|1090.7|1089.5|1090.7|1089.5|1090.5|1089.3|31
1761724200000|2025-10-29 07:50:00|||||||||33
1761724500000|2025-10-29 07:55:00|1090.5|1089.3|1090|1088.8|1090.5|1089.3|1090|1088.8|340
1761724800000|2025-10-29 08:00:00|1090.1|1088.9|1089.5|1088.3|1090.2|1089|1089.5|1088.3|55
1761725100000|2025-10-29 08:05:00|1089.2|1088|1089.7|1088.5|1090|1088.8|1089.2|1088|121
1761725400000|2025-10-29 08:10:00|1089.2|1088|1089.2|1088|1089.5|1088.3|1088.7|1087.5|320
1761725700000|2025-10-29 08:15:00|1089.3|1088.1|1088.4|1087.2|1089.3|1088.1|1087.8|1086.6|330
1761726000000|2025-10-29 08:20:00|1088.3|1087.1|1088|1086.8|1088.9|1087.7|1088|1086.8|149
1761726300000|2025-10-29 08:25:00|1088.2|1087|1088.1|1086.9|1088.3|1087.1|1087.5|1086.3|218
1761726600000|2025-10-29 08:30:00|1088|1086.8|1088.3|1087.1|1088.3|1087.1|1088|1086.8|106
1761726900000|2025-10-29 08:35:00|1088.4|1087.2|1088|1086.8|1088.5|1087.3|1088|1086.8|58
1761727200000|2025-10-29 08:40:00|1088.3|1087.1|1088.8|1087.6|1088.8|1087.6|1088.3|1087.1|193
1761727500000|2025-10-29 08:45:00|1088.6|1087.4|1088.3|1087.1|1088.6|1087.4|1088|1086.8|192
1761727800000|2025-10-29 08:50:00|1088.2|1087|1088.3|1087.1|1088.3|1087.1|1088|1086.8|123
1761728100000|2025-10-29 08:55:00|1088.1|1086.9|1088|1086.8|1088.3|1087.1|1087.3|1086.1|231
1761728400000|2025-10-29 09:00:00|1088.1|1086.9|1088.3|1087.1|1088.3|1087.1|1087.5|1086.3|557
1761728700000|2025-10-29 09:05:00|1088.8|1087.6|1088.8|1087.6|1088.8|1087.6|1088.8|1087.6|79
1761729000000|2025-10-29 09:10:00|1089|1087.8|1088.9|1087.7|1089|1087.8|1088.8|1087.6|74
1761729300000|2025-10-29 09:15:00|1089|1087.8|1089|1087.8|1089.3|1088.1|1088.8|1087.6|215
1761729600000|2025-10-29 09:20:00|1088.9|1087.7|1088.8|1087.6|1089|1087.8|1088.3|1087.1|120
1761729900000|2025-10-29 09:25:00|1088.6|1087.4|1089.3|1088.1|1089.3|1088.1|1088.5|1087.3|129
1761730200000|2025-10-29 09:30:00|1089.5|1088.3|1090|1088.8|1090|1088.8|1088.9|1087.7|273
1761730500000|2025-10-29 09:35:00|1090.3|1089.1|1092.1|1090.9|1092.3|1091.1|1090|1088.8|386
1761730800000|2025-10-29 09:40:00|1092.3|1091.1|1092.8|1091.6|1092.8|1091.6|1092|1090.8|226
1761731100000|2025-10-29 09:45:00|1092.6|1091.4|1093.5|1092.3|1093.5|1092.3|1092.3|1091.1|296
1761731400000|2025-10-29 09:50:00|1093.3|1092.1|1092.5|1091.3|1093.3|1092.1|1092.1|1090.9|280
1761731700000|2025-10-29 09:55:00|1092.4|1091.2|1092.5|1091.3|1093.1|1091.9|1092.3|1091.1|77
1761732000000|2025-10-29 10:00:00|1092.6|1091.4|1092.3|1091.1|1092.8|1091.6|1091.8|1090.6|57
1761732300000|2025-10-29 10:05:00|1091.8|1090.6|1092|1090.8|1092.3|1091.1|1091.5|1090.3|120
1761732600000|2025-10-29 10:10:00|1091.8|1090.6|1091.5|1090.3|1091.8|1090.6|1091|1089.8|95
1761732900000|2025-10-29 10:15:00|1091.3|1090.1|1090.8|1089.6|1091.3|1090.1|1090.3|1089.1|155
1761733200000|2025-10-29 10:20:00|1090.5|1089.3|1090|1088.8|1090.6|1089.4|1090|1088.8|85
1761733500000|2025-10-29 10:25:00|1090.3|1089.1|1090|1088.8|1090.3|1089.1|1089.6|1088.4|138
1761733800000|2025-10-29 10:30:00|1090.3|1089.1|1089.5|1088.3|1090.3|1089.1|1089.5|1088.3|159
1761734100000|2025-10-29 10:35:00|1090|1088.8|1089.8|1088.6|1090.3|1089.1|1089.8|1088.6|229
1761734400000|2025-10-29 10:40:00|1090|1088.8|1090|1088.8|1090.5|1089.3|1090|1088.8|293
1761734700000|2025-10-29 10:45:00|1090.3|1089.1|1090.4|1089.2|1090.5|1089.3|1090.3|1089.1|186
1761735000000|2025-10-29 10:50:00|1090.3|1089.1|1090.8|1089.6|1091|1089.8|1090.3|1089.1|101
1761735300000|2025-10-29 10:55:00|1090.5|1089.3|1090.2|1089|1090.5|1089.3|1089.8|1088.6|196
1761735600000|2025-10-29 11:00:00|1090|1088.8|1089.8|1088.6|1090.5|1089.3|1089.8|1088.6|142
1761735900000|2025-10-29 11:05:00|1090|1088.8|1090.2|1089|1090.3|1089.1|1090|1088.8|62
1761736200000|2025-10-29 11:10:00|1090|1088.8|1090.8|1089.6|1090.9|1089.7|1090|1088.8|166
1761736500000|2025-10-29 11:15:00|1090.5|1089.3|1090.5|1089.3|1091|1089.8|1090.4|1089.2|412
1761736800000|2025-10-29 11:20:00|1090.3|1089.1|1090.5|1089.3|1090.8|1089.6|1090.3|1089.1|144
1761737100000|2025-10-29 11:25:00|1090.3|1089.1|1091.8|1090.6|1092|1090.8|1090.3|1089.1|338
1761737400000|2025-10-29 11:30:00|1091.5|1090.3|1090.3|1089.1|1091.8|1090.6|1090.3|1089.1|611
1761737700000|2025-10-29 11:35:00|1090.2|1089|1091|1089.8|1091|1089.8|1089.8|1088.6|413
1761738000000|2025-10-29 11:40:00|1090.8|1089.6|1090.5|1089.3|1091|1089.8|1090.3|1089.1|181
1761738300000|2025-10-29 11:45:00|1090.3|1089.1|1090.5|1089.3|1090.5|1089.3|1090|1088.8|100
1761738600000|2025-10-29 11:50:00|1090.4|1089.2|1090.8|1089.6|1090.8|1089.6|1090.3|1089.1|136
1761738900000|2025-10-29 11:55:00|1090.5|1089.3|1091.5|1090.3|1091.5|1090.3|1090.5|1089.3|166
1761739200000|2025-10-29 12:00:00|1091|1089.8|1091.3|1090.1|1091.5|1090.3|1090.8|1089.6|210
1761739500000|2025-10-29 12:05:00|1091.5|1090.3|1091.3|1090.1|1092|1090.8|1091|1089.8|611
1761739800000|2025-10-29 12:10:00|1091.2|1090|1089.5|1088.3|1091.3|1090.1|1089.5|1088.3|457
1761740100000|2025-10-29 12:15:00|1089.8|1088.6|1089.3|1088.1|1090.5|1089.3|1089.3|1088.1|269
1761740400000|2025-10-29 12:20:00|1089|1087.8|1086.5|1085.3|1089|1087.8|1086.4|1085.2|754
1761740700000|2025-10-29 12:25:00|1086.8|1085.6|1087.2|1086|1087.3|1086.1|1086.3|1085.1|681
1761741000000|2025-10-29 12:30:00|1087|1085.8|1087.5|1086.3|1087.8|1086.6|1086.8|1085.6|338
1761741300000|2025-10-29 12:35:00|1087.8|1086.6|1087.3|1086.1|1087.8|1086.6|1087|1085.8|877
1761741600000|2025-10-29 12:40:00|1087.1|1085.9|1087.1|1085.9|1087.3|1086.1|1086.6|1085.4|521
1761744600000|2025-10-29 13:30:00|1088.1|1086.9|1093|1091.8|1093.6|1092.4|1088.1|1086.9|4719
1761744900000|2025-10-29 13:35:00|1093.1|1091.9|1092.3|1091.1|1093.8|1092.6|1091.8|1090.6|2906
1761745200000|2025-10-29 13:40:00|1092.1|1090.9|1091.3|1090.1|1092.1|1090.9|1090.6|1089.4|3239
1761745500000|2025-10-29 13:45:00|1091.5|1090.3|1091.6|1090.4|1093.1|1091.9|1090.3|1089.1|1875
1761745800000|2025-10-29 13:50:00|1091.8|1090.6|1092.3|1091.1|1092.3|1091.1|1090.8|1089.6|1192
1761746100000|2025-10-29 13:55:00|1092.1|1090.9|1092.8|1091.6|1093.1|1091.9|1092.1|1090.9|2366
1761746400000|2025-10-29 14:00:00|1092.6|1091.4|1092.8|1091.6|1092.8|1091.6|1092.3|1091.1|1342
1761746700000|2025-10-29 14:05:00|1092.6|1091.4|1091.5|1090.3|1092.6|1091.4|1091.3|1090.1|1046
1761747000000|2025-10-29 14:10:00|1091.6|1090.4|1093.1|1091.9|1093.1|1091.9|1091.6|1090.4|1519
1761747300000|2025-10-29 14:15:00|1093|1091.8|1093.5|1092.3|1093.5|1092.3|1092.8|1091.6|1807
1761747600000|2025-10-29 14:20:00|1093.8|1092.6|1095|1093.8|1095.3|1094.1|1093.8|1092.6|2714
1761747900000|2025-10-29 14:25:00|1095.3|1094.1|1096|1094.8|1096.3|1095.1|1095|1093.8|1291
1761748200000|2025-10-29 14:30:00|1096.3|1095.1|1095.3|1094.1|1097.3|1096.1|1095|1093.8|2891
1761748500000|2025-10-29 14:35:00|1095.4|1094.2|1094|1092.8|1095.5|1094.3|1094|1092.8|1396
1761748800000|2025-10-29 14:40:00|1094.3|1093.1|1094.5|1093.3|1095.8|1094.6|1094.3|1093.1|1718
1761749100000|2025-10-29 14:45:00|1094.8|1093.6|1093.5|1092.3|1095.3|1094.1|1093.5|1092.3|1141
1761749400000|2025-10-29 14:50:00|1093.3|1092.1|1093.2|1092|1094.5|1093.3|1092.6|1091.4|2327
1761749700000|2025-10-29 14:55:00|1093.3|1092.1|1091.8|1090.6|1093.3|1092.1|1091.6|1090.4|1661
1761750000000|2025-10-29 15:00:00|1092.1|1090.9|1092.6|1091.4|1092.6|1091.4|1091.3|1090.1|957
1761750300000|2025-10-29 15:05:00|1092.8|1091.6|1093.6|1092.4|1093.8|1092.6|1092.6|1091.4|1134
1761750600000|2025-10-29 15:10:00|1093.7|1092.5|1095.1|1093.9|1095.3|1094.1|1093.6|1092.4|1361
1761750900000|2025-10-29 15:15:00|1094.9|1093.7|1095.6|1094.4|1095.8|1094.6|1094.8|1093.6|986
1761751200000|2025-10-29 15:20:00|1095.8|1094.6|1096.8|1095.6|1096.8|1095.6|1095.8|1094.6|1293
1761751500000|2025-10-29 15:25:00|1097|1095.8|1097.5|1096.3|1097.5|1096.3|1096.8|1095.6|1084
1761751800000|2025-10-29 15:30:00|1097.3|1096.1|1096.3|1095.1|1097.7|1096.5|1095.4|1094.2|944
1761752100000|2025-10-29 15:35:00|1096.5|1095.3|1095.5|1094.3|1096.5|1095.3|1095|1093.8|2017
1761752400000|2025-10-29 15:40:00|1095.8|1094.6|1096|1094.8|1096|1094.8|1095|1093.8|610
1761752700000|2025-10-29 15:45:00|1095.8|1094.6|1096.8|1095.6|1096.9|1095.7|1095.8|1094.6|937
1761753000000|2025-10-29 15:50:00|1096.5|1095.3|1096.3|1095.1|1097.3|1096.1|1096|1094.8|841
1761753300000|2025-10-29 15:55:00|1096.1|1094.9|1096.8|1095.6|1096.8|1095.6|1095.3|1094.1|1476
1761753600000|2025-10-29 16:00:00|1097|1095.8|1097.3|1096.1|1097.5|1096.3|1096.6|1095.4|839
1761753900000|2025-10-29 16:05:00|1097.1|1095.9|1097.3|1096.1|1097.5|1096.3|1096.6|1095.4|4072
1761754200000|2025-10-29 16:10:00|1097.5|1096.3|1097.5|1096.3|1097.8|1096.6|1097.3|1096.1|1288
1761754500000|2025-10-29 16:15:00|1097.7|1096.5|1095.8|1094.6|1097.7|1096.5|1095.8|1094.6|1405
1761754800000|2025-10-29 16:20:00|1096|1094.8|1096|1094.8|1096.5|1095.3|1095.3|1094.1|1069
1761755100000|2025-10-29 16:25:00|1096.3|1095.1|1096.3|1095.1|1096.3|1095.1|1095.8|1094.6|567
1761755400000|2025-10-29 16:30:00|1096.5|1095.3|1096.3|1095.1|1096.5|1095.3|1095.6|1094.4|742
1761755700000|2025-10-29 16:35:00|1096.1|1094.9|1096.6|1095.4|1096.6|1095.4|1095.8|1094.6|1005
1761756000000|2025-10-29 16:40:00|1096.5|1095.3|1095.6|1094.4|1096.5|1095.3|1095.1|1093.9|992
1761756300000|2025-10-29 16:45:00|1095.8|1094.6|1095.6|1094.4|1095.8|1094.6|1095.3|1094.1|565
1761756600000|2025-10-29 16:50:00|1095.3|1094.1|1095.3|1094.1|1095.8|1094.6|1095.3|1094.1|1658
1761756900000|2025-10-29 16:55:00|1095.1|1093.9|1095.6|1094.4|1095.8|1094.6|1094.3|1093.1|4034
1761757200000|2025-10-29 17:00:00|1095.3|1094.1|1096.5|1095.3|1096.5|1095.3|1095.3|1094.1|1467
1761757500000|2025-10-29 17:05:00|1096.3|1095.1|1095.8|1094.6|1096.5|1095.3|1095.8|1094.6|1316
1761757800000|2025-10-29 17:10:00|1096|1094.8|1097.5|1096.3|1097.5|1096.3|1096|1094.8|3444
1761758100000|2025-10-29 17:15:00|1097.3|1096.1|1098|1096.8|1098.3|1097.1|1097.3|1096.1|1122
1761758400000|2025-10-29 17:20:00|1097.8|1096.6|1098.8|1097.6|1098.8|1097.6|1097.5|1096.3|1771
1761758700000|2025-10-29 17:25:00|1098.5|1097.3|1098.5|1097.3|1098.5|1097.3|1098.3|1097.1|1413
1761759000000|2025-10-29 17:30:00|1098.8|1097.6|1098|1096.8|1098.8|1097.6|1098|1096.8|2219
1761759300000|2025-10-29 17:35:00|1098.3|1097.1|1097.8|1096.6|1098.3|1097.1|1097.5|1096.3|1021
1761759600000|2025-10-29 17:40:00|1098|1096.8|1097.8|1096.6|1098.5|1097.3|1097.8|1096.6|1303
1761759900000|2025-10-29 17:45:00|1097.5|1096.3|1097.5|1096.3|1097.9|1096.7|1097.3|1096.1|885
1761760200000|2025-10-29 17:50:00|1097.4|1096.2|1095|1093.8|1097.5|1096.3|1095|1093.8|1424
1761760500000|2025-10-29 17:55:00|1095.3|1094.1|1093.3|1092.1|1095.5|1094.3|1092.5|1091.3|1568
1761760800000|2025-10-29 18:00:00|1093.4|1092.2|1092|1090.8|1093.8|1092.6|1091.5|1090.3|1236
1761761100000|2025-10-29 18:05:00|1092.3|1091.1|1092.5|1091.3|1092.8|1091.6|1091.3|1090.1|1724
1761761400000|2025-10-29 18:10:00|1092.8|1091.6|1095.3|1094.1|1095.5|1094.3|1092|1090.8|4349
1761761700000|2025-10-29 18:15:00|1095|1093.8|1094.3|1093.1|1095|1093.8|1093.5|1092.3|2172
1761782400000|2025-10-30 00:00:00|1094.2|1093|1094.3|1093.1|1094.3|1093.1|1092.4|1091.2|925
1761782700000|2025-10-30 00:05:00|1094.1|1092.9|1094.8|1093.6|1094.8|1093.6|1093.7|1092.5|286
1761783000000|2025-10-30 00:10:00|1094.7|1093.5|1095.7|1094.5|1095.8|1094.6|1094.7|1093.5|253
1761783300000|2025-10-30 00:15:00|1095.6|1094.4|1097.2|1096|1097.6|1096.4|1095.6|1094.4|614
1761783600000|2025-10-30 00:20:00|1097.1|1095.9|1096.1|1094.9|1097.1|1095.9|1095.7|1094.5|563
1761783900000|2025-10-30 00:25:00|1096.3|1095.1|1097.6|1096.4|1097.8|1096.6|1096.3|1095.1|222
1761784200000|2025-10-30 00:30:00|1097.5|1096.3|1099.3|1098.1|1099.3|1098.1|1097.3|1096.1|317
1761784500000|2025-10-30 00:35:00|1099.6|1098.4|1098.7|1097.5|1099.6|1098.4|1098.6|1097.4|360
1761784800000|2025-10-30 00:40:00|1098.8|1097.6|1099.3|1098.1|1099.3|1098.1|1098.6|1097.4|374
1761785100000|2025-10-30 00:45:00|1099.1|1097.9|1099.3|1098.1|1099.3|1098.1|1098.3|1097.1|155
1761785400000|2025-10-30 00:50:00|1099.6|1098.4|1099.6|1098.4|1099.6|1098.4|1099.5|1098.3|252
1761785700000|2025-10-30 00:55:00|1099.8|1098.6|1099.2|1098|1099.8|1098.6|1099.1|1097.9|283
1761786000000|2025-10-30 01:00:00|1099.3|1098.1|1099.3|1098.1|1100.3|1099.1|1099.1|1097.9|819
1761786300000|2025-10-30 01:05:00|1099.5|1098.3|1099.6|1098.4|1100.1|1098.9|1099.3|1098.1|175
1761786600000|2025-10-30 01:10:00|1099.3|1098.1|1098.1|1096.9|1099.3|1098.1|1098.1|1096.9|197
1761786900000|2025-10-30 01:15:00|1098.2|1097|1098.1|1096.9|1098.6|1097.4|1097.8|1096.6|221
1761787200000|2025-10-30 01:20:00|1098.2|1097|1099.3|1098.1|1099.3|1098.1|1098.1|1096.9|453
1761787500000|2025-10-30 01:25:00|1099.2|1098|1097.7|1096.5|1099.3|1098.1|1097.6|1096.4|492
1761787800000|2025-10-30 01:30:00|1097.6|1096.4|1098.3|1097.1|1098.3|1097.1|1096.8|1095.6|424
1761788100000|2025-10-30 01:35:00|1098.4|1097.2|1098.8|1097.6|1099.2|1098|1098.4|1097.2|418
1761788400000|2025-10-30 01:40:00|1099.1|1097.9|1098.6|1097.4|1099.3|1098.1|1098.6|1097.4|208
1761788700000|2025-10-30 01:45:00|1098.8|1097.6|1097.8|1096.6|1098.8|1097.6|1097.8|1096.6|131
1761789000000|2025-10-30 01:50:00|1097.6|1096.4|1098|1096.8|1098.3|1097.1|1097.1|1095.9|517
1761789300000|2025-10-30 01:55:00|1097.8|1096.6|1098.8|1097.6|1098.8|1097.6|1097.8|1096.6|225
1761789600000|2025-10-30 02:00:00|1098.6|1097.4|1098.8|1097.6|1098.8|1097.6|1098.6|1097.4|352
1761789900000|2025-10-30 02:05:00|1098.6|1097.4|1099.1|1097.9|1099.1|1097.9|1098.3|1097.1|500
1761790200000|2025-10-30 02:10:00|1098.8|1097.6|1099.1|1097.9|1099.1|1097.9|1098.6|1097.4|139
1761790500000|2025-10-30 02:15:00|1099.3|1098.1|1100.3|1099.1|1100.3|1099.1|1099.3|1098.1|468
1761790800000|2025-10-30 02:20:00|1100.1|1098.9|1104.3|1103.1|1104.3|1103.1|1100.1|1098.9|1061
1761791100000|2025-10-30 02:25:00|1104.4|1103.2|1104.8|1103.6|1105.3|1104.1|1103.6|1102.4|868
1761791400000|2025-10-30 02:30:00|1105|1103.8|1104.1|1102.9|1105|1103.8|1103.6|1102.4|351
1761791700000|2025-10-30 02:35:00|1104.2|1103|1100.6|1099.4|1104.2|1103|1100.6|1099.4|458
1761792000000|2025-10-30 02:40:00|1100.8|1099.6|1098.7|1097.5|1100.8|1099.6|1098.2|1097|650
1761792300000|2025-10-30 02:45:00|1098.8|1097.6|1100.6|1099.4|1101.3|1100.1|1098.6|1097.4|496
1761792600000|2025-10-30 02:50:00|1101|1099.8|1100.3|1099.1|1101.3|1100.1|1100.1|1098.9|366
1761792900000|2025-10-30 02:55:00|1100.5|1099.3|1101.3|1100.1|1101.3|1100.1|1100.3|1099.1|190
1761793200000|2025-10-30 03:00:00|1101.6|1100.4|1101.2|1100|1101.8|1100.6|1100.8|1099.6|182
1761793500000|2025-10-30 03:05:00|1101.1|1099.9|1101.8|1100.6|1101.8|1100.6|1100.8|1099.6|140
1761793800000|2025-10-30 03:10:00|1101.7|1100.5|1101.3|1100.1|1101.8|1100.6|1101.3|1100.1|159
1761794100000|2025-10-30 03:15:00|1101.5|1100.3|1101.8|1100.6|1102.3|1101.1|1101.5|1100.3|134
1761794400000|2025-10-30 03:20:00|1102.1|1100.9|1102.3|1101.1|1102.3|1101.1|1101.6|1100.4|239
1761794700000|2025-10-30 03:25:00|1102.6|1101.4|1102.8|1101.6|1103.1|1101.9|1102.3|1101.1|321
1761795000000|2025-10-30 03:30:00|1103|1101.8|1104.1|1102.9|1104.3|1103.1|1102.8|1101.6|432
1761795300000|2025-10-30 03:35:00|1103.8|1102.6|1105.3|1104.1|1105.8|1104.6|1103.8|1102.6|532
1761795600000|2025-10-30 03:40:00|1105.4|1104.2|1104.6|1103.4|1105.8|1104.6|1104.6|1103.4|222
1761795900000|2025-10-30 03:45:00|1104.3|1103.1|1105.3|1104.1|1105.6|1104.4|1104.3|1103.1|285
1761796200000|2025-10-30 03:50:00|1105.6|1104.4|1104.7|1103.5|1106.6|1105.4|1104.7|1103.5|568
1761796500000|2025-10-30 03:55:00|1104.8|1103.6|1098.3|1097.1|1105.3|1104.1|1097.5|1096.3|824
1761796800000|2025-10-30 04:00:00|1099.2|1098|1100.8|1099.6|1101.1|1099.9|1099.1|1097.9|639
1761797100000|2025-10-30 04:05:00|1100.6|1099.4|1092.9|1091.7|1100.6|1099.4|1092.9|1091.7|710
1761797400000|2025-10-30 04:10:00|1091.1|1089.9|1089.7|1088.5|1093.4|1092.2|1089.4|1088.2|1607
1761797700000|2025-10-30 04:15:00|1089.8|1088.6|1090.9|1089.7|1091.4|1090.2|1088.9|1087.7|1276
1761798000000|2025-10-30 04:20:00|1090.6|1089.4|1089.6|1088.4|1090.9|1089.7|1089.5|1088.3|530
1761798300000|2025-10-30 04:25:00|1089.7|1088.5|1090.6|1089.4|1091.4|1090.2|1088.9|1087.7|865
1761798600000|2025-10-30 04:30:00|1090.9|1089.7|1090.6|1089.4|1090.9|1089.7|1090.6|1089.4|344
1761798900000|2025-10-30 04:35:00|1090.9|1089.7|1100.5|1099.3|1104.7|1103.5|1089.6|1088.4|4122
1761799200000|2025-10-30 04:40:00|1100.1|1098.9|1082|1080.8|1100.1|1098.9|1081.5|1080.3|2553
1761799500000|2025-10-30 04:45:00|1081.9|1080.7|1079.3|1078.1|1085.3|1084.1|1078.8|1077.6|1983
1761799800000|2025-10-30 04:50:00|1079.5|1078.3|1077.2|1076|1083.8|1082.6|1076.5|1075.3|1652
1761800100000|2025-10-30 04:55:00|1076.9|1075.7|1077.3|1076.1|1077.6|1076.4|1072|1070.8|1960
1761800400000|2025-10-30 05:00:00|1077.4|1076.2|1078.4|1077.2|1080.9|1079.7|1077.4|1076.2|938
1761800700000|2025-10-30 05:05:00|1078.5|1077.3|1077.4|1076.2|1079.9|1078.7|1077.4|1076.2|633
1761801000000|2025-10-30 05:10:00|1077.6|1076.4|1079.4|1078.2|1079.4|1078.2|1075.8|1074.6|942
1761801300000|2025-10-30 05:15:00|1079.3|1078.1|1080.6|1079.4|1081.1|1079.9|1078.9|1077.7|632
1761801600000|2025-10-30 05:20:00|1080.8|1079.6|1080.1|1078.9|1081.1|1079.9|1080.1|1078.9|684
1761801900000|2025-10-30 05:25:00|1080.3|1079.1|1079.4|1078.2|1081.1|1079.9|1078.9|1077.7|750
1761802200000|2025-10-30 05:30:00|1079.2|1078|1079.9|1078.7|1081.1|1079.9|1078.4|1077.2|405
1761802500000|2025-10-30 05:35:00|1080.3|1079.1|1079.7|1078.5|1080.9|1079.7|1078.1|1076.9|561
1761802800000|2025-10-30 05:40:00|1079.8|1078.6|1083.4|1082.2|1085.8|1084.6|1079.8|1078.6|664
1761803100000|2025-10-30 05:45:00|1083.6|1082.4|1083.5|1082.3|1085.1|1083.9|1083.3|1082.1|466
1761803400000|2025-10-30 05:50:00|1083.4|1082.2|1081.1|1079.9|1083.4|1082.2|1081.1|1079.9|248
1761803700000|2025-10-30 05:55:00|1081.4|1080.2|1081.4|1080.2|1082.1|1080.9|1081.1|1079.9|147
1761804000000|2025-10-30 06:00:00|1081.3|1080.1|1081.8|1080.6|1082.1|1080.9|1080.4|1079.2|405
1761804300000|2025-10-30 06:05:00|1081.9|1080.7|1082.6|1081.4|1082.6|1081.4|1080.6|1079.4|383
1761804600000|2025-10-30 06:10:00|1082.5|1081.3|1082.4|1081.2|1083.6|1082.4|1081.9|1080.7|121
1761804900000|2025-10-30 06:15:00|1082.3|1081.1|1082.4|1081.2|1082.9|1081.7|1081.6|1080.4|219
1761805200000|2025-10-30 06:20:00|1082.6|1081.4|1082.8|1081.6|1083.6|1082.4|1082.3|1081.1|393
1761805500000|2025-10-30 06:25:00|1082.6|1081.4|1082.5|1081.3|1082.6|1081.4|1081.3|1080.1|361
1761805800000|2025-10-30 06:30:00|1082.4|1081.2|1084|1082.8|1084.1|1082.9|1082.4|1081.2|176
1761806100000|2025-10-30 06:35:00|1083.9|1082.7|1083.9|1082.7|1084.6|1083.4|1083.5|1082.3|101
1761806400000|2025-10-30 06:40:00|1084.1|1082.9|1082.9|1081.7|1084.4|1083.2|1082.6|1081.4|417
1761806700000|2025-10-30 06:45:00|1082.8|1081.6|1083.4|1082.2|1083.5|1082.3|1081.6|1080.4|260
1761807000000|2025-10-30 06:50:00|1083.6|1082.4|1083.4|1082.2|1084|1082.8|1082.9|1081.7|297
1761807300000|2025-10-30 06:55:00|1083.3|1082.1|1083.4|1082.2|1083.7|1082.5|1082.9|1081.7|134
1761807600000|2025-10-30 07:00:00|1083.3|1082.1|1084.1|1082.9|1085.8|1084.6|1083.2|1082|359
1761807900000|2025-10-30 07:05:00|1084.3|1083.1|1082.9|1081.7|1084.5|1083.3|1082.6|1081.4|244
1761808200000|2025-10-30 07:10:00|1084.1|1082.9|1085.1|1083.9|1085.1|1083.9|1083.8|1082.6|403
1761808500000|2025-10-30 07:15:00|1085.4|1084.2|1084.6|1083.4|1085.9|1084.7|1084.1|1082.9|291
1761808800000|2025-10-30 07:20:00|1084.3|1083.1|1083.6|1082.4|1084.4|1083.2|1083|1081.8|510
1761809100000|2025-10-30 07:25:00|1083.9|1082.7|1082|1080.8|1083.9|1082.7|1081.6|1080.4|475
1761809400000|2025-10-30 07:30:00|1082.1|1080.9|1080.7|1079.5|1082.1|1080.9|1080.7|1079.5|286
1761809700000|2025-10-30 07:35:00|1080.9|1079.7|1082.2|1081|1082.2|1081|1080.7|1079.5|305
1761810000000|2025-10-30 07:40:00|1082.4|1081.2|1081.4|1080.2|1082.7|1081.5|1081.2|1080|232
1761810300000|2025-10-30 07:45:00|1081.2|1080|1080.2|1079|1081.2|1080|1079.2|1078|442
1761810600000|2025-10-30 07:50:00|1080.4|1079.2|1079.9|1078.7|1080.4|1079.2|1079.9|1078.7|121
1761810900000|2025-10-30 07:55:00|1080.2|1079|1080.4|1079.2|1080.4|1079.2|1079.9|1078.7|100
1761811200000|2025-10-30 08:00:00|1080.7|1079.5|1080.4|1079.2|1081.4|1080.2|1079.9|1078.7|215
1761811500000|2025-10-30 08:05:00|1080.1|1078.9|1078.9|1077.7|1080.2|1079|1078.2|1077|316
1761811800000|2025-10-30 08:10:00|1078.7|1077.5|1080.4|1079.2|1080.9|1079.7|1078.7|1077.5|477
1761812100000|2025-10-30 08:15:00|1080.7|1079.5|1083.2|1082|1083.4|1082.2|1080.7|1079.5|466
1761812400000|2025-10-30 08:20:00|1083.3|1082.1|1083.9|1082.7|1083.9|1082.7|1083.2|1082|144
1761812700000|2025-10-30 08:25:00|1083.8|1082.6|1083.7|1082.5|1084.8|1083.6|1083.2|1082|372
1761813000000|2025-10-30 08:30:00|1083.8|1082.6|1084.2|1083|1084.7|1083.5|1083.7|1082.5|97
1761813300000|2025-10-30 08:35:00|1083.9|1082.7|1082.4|1081.2|1083.9|1082.7|1082.4|1081.2|256
1761813600000|2025-10-30 08:40:00|1082.6|1081.4|1082.3|1081.1|1082.7|1081.5|1081.6|1080.4|289
1761813900000|2025-10-30 08:45:00|1082.4|1081.2|1081.2|1080|1082.7|1081.5|1081.2|1080|547
1761814200000|2025-10-30 08:50:00|1081.3|1080.1|1081.8|1080.6|1082.2|1081|1080.9|1079.7|392
1761814500000|2025-10-30 08:55:00|1081.7|1080.5|1083.6|1082.4|1083.6|1082.4|1081.4|1080.2|505
1761814800000|2025-10-30 09:00:00|1083.7|1082.5|1082.4|1081.2|1083.7|1082.5|1082.2|1081|614
1761815100000|2025-10-30 09:05:00|1082.5|1081.3|1080.9|1079.7|1082.7|1081.5|1080.2|1079|263
1761815400000|2025-10-30 09:10:00|1080.8|1079.6|1080.6|1079.4|1080.9|1079.7|1079.9|1078.7|142
1761815700000|2025-10-30 09:15:00|1080.7|1079.5|1079.2|1078|1080.7|1079.5|1078.7|1077.5|292
1761816000000|2025-10-30 09:20:00|1078.9|1077.7|1077.9|1076.7|1079.2|1078|1077.6|1076.4|389
1761816300000|2025-10-30 09:25:00|1077.4|1076.2|1075.7|1074.5|1077.7|1076.5|1075.5|1074.3|874
1761816600000|2025-10-30 09:30:00|1076|1074.8|1076.2|1075|1076.2|1075|1074.5|1073.3|689
1761816900000|2025-10-30 09:35:00|1076.1|1074.9|1075.2|1074|1076.2|1075|1075.2|1074|338
1761817200000|2025-10-30 09:40:00|1075|1073.8|1076.4|1075.2|1076.7|1075.5|1074.7|1073.5|292
1761817500000|2025-10-30 09:45:00|1076.2|1075|1075.6|1074.4|1076.4|1075.2|1075.4|1074.2|311
1761817800000|2025-10-30 09:50:00|1075.7|1074.5|1075.3|1074.1|1076.4|1075.2|1074.2|1073|278
1761818100000|2025-10-30 09:55:00|1075.2|1074|1077.7|1076.5|1078.2|1077|1075.2|1074|368
1761818400000|2025-10-30 10:00:00|1077.9|1076.7|1076.7|1075.5|1078.2|1077|1075.9|1074.7|288
1761818700000|2025-10-30 10:05:00|1076.4|1075.2|1074.9|1073.7|1076.7|1075.5|1074.7|1073.5|222
1761819000000|2025-10-30 10:10:00|1075.2|1074|1075.2|1074|1075.4|1074.2|1074.4|1073.2|223
1761819300000|2025-10-30 10:15:00|1075.1|1073.9|1076.7|1075.5|1076.8|1075.6|1074.7|1073.5|277
1761819600000|2025-10-30 10:20:00|1076.9|1075.7|1076.7|1075.5|1076.9|1075.7|1076.2|1075|99
1761819900000|2025-10-30 10:25:00|1076.8|1075.6|1077.2|1076|1077.2|1076|1076.4|1075.2|61
1761820200000|2025-10-30 10:30:00|1077.3|1076.1|1077.1|1075.9|1077.4|1076.2|1076.4|1075.2|270
1761820500000|2025-10-30 10:35:00|1077.2|1076|1077.1|1075.9|1077.7|1076.5|1076.9|1075.7|135
1761820800000|2025-10-30 10:40:00|1077.2|1076|1077.4|1076.2|1077.7|1076.5|1076.8|1075.6|236
1761821100000|2025-10-30 10:45:00|1077.9|1076.7|1077.9|1076.7|1077.9|1076.7|1076.9|1075.7|142
1761821400000|2025-10-30 10:50:00|1078.2|1077|1078.4|1077.2|1078.6|1077.4|1077.9|1076.7|71
1761821700000|2025-10-30 10:55:00|1078.3|1077.1|1077.2|1076|1078.3|1077.1|1077|1075.8|89
1761822000000|2025-10-30 11:00:00|1077.1|1075.9|1077.7|1076.5|1078.2|1077|1076.9|1075.7|179
1761822300000|2025-10-30 11:05:00|1077.8|1076.6|1076.7|1075.5|1078.4|1077.2|1076.4|1075.2|295
1761822600000|2025-10-30 11:10:00|1076.8|1075.6|1077.3|1076.1|1078|1076.8|1076.8|1075.6|280
1761822900000|2025-10-30 11:15:00|1077.5|1076.3|1076.2|1075|1077.5|1076.3|1076|1074.8|244
1761823200000|2025-10-30 11:20:00|1076.5|1075.3|1086.7|1085.5|1090|1088.8|1076.2|1075|2770
1761823500000|2025-10-30 11:25:00|1086.6|1085.4|1087.8|1086.6|1090.9|1089.7|1081.3|1080.1|3971
1761823800000|2025-10-30 11:30:00|1087.7|1086.5|1092.8|1091.6|1094.7|1093.5|1085.3|1084.1|3722
1761824100000|2025-10-30 11:35:00|1092.7|1091.5|1092.5|1091.3|1092.8|1091.6|1088.2|1087|2186
1761824400000|2025-10-30 11:40:00|1092.9|1091.7|1104.2|1103|1104.7|1103.5|1092.9|1091.7|3477
1761824700000|2025-10-30 11:45:00|1104.4|1103.2|1102.6|1101.4|1108.1|1106.9|1101.2|1100|3132
1761825000000|2025-10-30 11:50:00|1102.7|1101.5|1102.2|1101|1103.9|1102.7|1099.1|1097.9|2353
1761825300000|2025-10-30 11:55:00|1102.3|1101.1|1102.2|1101|1104.4|1103.2|1101.5|1100.3|2366
1761825600000|2025-10-30 12:00:00|1102.1|1100.9|1108.8|1107.6|1108.8|1107.6|1101.9|1100.7|2235
1761825900000|2025-10-30 12:05:00|1108.7|1107.5|1115.1|1113.9|1115.3|1114.1|1108.7|1107.5|3934
1761826200000|2025-10-30 12:10:00|1115|1113.8|1114.7|1113.5|1115.3|1114.1|1112.6|1111.4|2340
1761826500000|2025-10-30 12:15:00|1114.8|1113.6|1108.7|1107.5|1115|1113.8|1108.7|1107.5|3039
1761826800000|2025-10-30 12:20:00|1108.8|1107.6|1103.9|1102.7|1109.4|1108.2|1103.1|1101.9|2816
1761827100000|2025-10-30 12:25:00|1103.5|1102.3|1105.5|1104.3|1105.5|1104.3|1101.1|1099.9|1908
1761827400000|2025-10-30 12:30:00|1105.3|1104.1|1106.3|1105.1|1107.3|1106.1|1104.8|1103.6|1546
1761827700000|2025-10-30 12:35:00|1106.6|1105.4|1111.4|1110.2|1112.8|1111.6|1106.6|1105.4|2607
1761828000000|2025-10-30 12:40:00|1111.5|1110.3|1110.3|1109.1|1111.8|1110.6|1109.3|1108.1|1447
1761831000000|2025-10-30 13:30:00|1109.1|1107.9|1101.7|1100.5|1109.3|1108.1|1101.3|1100.1|7191
1761831300000|2025-10-30 13:35:00|1101.6|1100.4|1098.4|1097.2|1102.3|1101.1|1097.7|1096.5|5514
1761831600000|2025-10-30 13:40:00|1098.1|1096.9|1100.4|1099.2|1101.3|1100.1|1097.4|1096.2|5540
1761831900000|2025-10-30 13:45:00|1100.1|1098.9|1100.7|1099.5|1101.1|1099.9|1098.4|1097.2|3514
1761832200000|2025-10-30 13:50:00|1100.6|1099.4|1100.9|1099.7|1101.6|1100.4|1099.1|1097.9|1723
1761832500000|2025-10-30 13:55:00|1101.1|1099.9|1095.8|1094.6|1101.1|1099.9|1095.4|1094.2|3315
1761832800000|2025-10-30 14:00:00|1096.1|1094.9|1096.1|1094.9|1097.8|1096.6|1096.1|1094.9|2800
1761833100000|2025-10-30 14:05:00|1096.2|1095|1097.3|1096.1|1098.8|1097.6|1096.2|1095|1763
1761833400000|2025-10-30 14:10:00|1097.1|1095.9|1093.4|1092.2|1097.1|1095.9|1092.9|1091.7|2213
1761833700000|2025-10-30 14:15:00|1093.6|1092.4|1093.1|1091.9|1095.2|1094|1092.9|1091.7|1440
1761834000000|2025-10-30 14:20:00|1092.4|1091.2|1093.4|1092.2|1094.6|1093.4|1092.1|1090.9|1217
1761834300000|2025-10-30 14:25:00|1093.1|1091.9|1095.6|1094.4|1095.6|1094.4|1092.6|1091.4|1157
1761834600000|2025-10-30 14:30:00|1095.4|1094.2|1095.8|1094.6|1096.8|1095.6|1094.1|1092.9|1491
1761834900000|2025-10-30 14:35:00|1095.6|1094.4|1096.3|1095.1|1097.3|1096.1|1095.1|1093.9|1523
1761835200000|2025-10-30 14:40:00|1096.6|1095.4|1098.8|1097.6|1099.6|1098.4|1095.8|1094.6|2325
1761835500000|2025-10-30 14:45:00|1099.1|1097.9|1101.3|1100.1|1101.6|1100.4|1098.3|1097.1|2926
1761835800000|2025-10-30 14:50:00|1101.1|1099.9|1098.2|1097|1101.3|1100.1|1097.6|1096.4|1882
1761836100000|2025-10-30 14:55:00|1098.3|1097.1|1100.3|1099.1|1101.1|1099.9|1098.1|1096.9|1089
1761836400000|2025-10-30 15:00:00|1100.1|1098.9|1099.8|1098.6|1101.6|1100.4|1099.3|1098.1|979
1761836700000|2025-10-30 15:05:00|1100|1098.8|1105.3|1104.1|1105.6|1104.4|1099.1|1097.9|2932
1761837000000|2025-10-30 15:10:00|1105.2|1104|1103.1|1101.9|1105.3|1104.1|1102.6|1101.4|1116
1761837300000|2025-10-30 15:15:00|1103.3|1102.1|1103.6|1102.4|1104.3|1103.1|1102.6|1101.4|1204
1761837600000|2025-10-30 15:20:00|1103.8|1102.6|1104.8|1103.6|1105.1|1103.9|1103.3|1102.1|1767
1761837900000|2025-10-30 15:25:00|1105.1|1103.9|1107.2|1106|1107.6|1106.4|1104.8|1103.6|1126
1761838200000|2025-10-30 15:30:00|1107.1|1105.9|1107.6|1106.4|1107.6|1106.4|1105.3|1104.1|1497
1761838500000|2025-10-30 15:35:00|1107.4|1106.2|1106.8|1105.6|1108.1|1106.9|1106.3|1105.1|1074
1761838800000|2025-10-30 15:40:00|1106.9|1105.7|1104.8|1103.6|1107.3|1106.1|1104.6|1103.4|1214
1761839100000|2025-10-30 15:45:00|1104.7|1103.5|1105.2|1104|1105.6|1104.4|1104.6|1103.4|1305
1761839400000|2025-10-30 15:50:00|1105.3|1104.1|1103.3|1102.1|1105.3|1104.1|1102.8|1101.6|2037
1761839700000|2025-10-30 15:55:00|1103.6|1102.4|1106.2|1105|1106.6|1105.4|1103.6|1102.4|1377
1761840000000|2025-10-30 16:00:00|1106.3|1105.1|1106.3|1105.1|1107.6|1106.4|1106.1|1104.9|1049
1761840300000|2025-10-30 16:05:00|1106.6|1105.4|1106.1|1104.9|1107.1|1105.9|1106.1|1104.9|746
1761840600000|2025-10-30 16:10:00|1105.8|1104.6|1105.8|1104.6|1107.6|1106.4|1105.6|1104.4|2382
1761840900000|2025-10-30 16:15:00|1105.6|1104.4|1106.6|1105.4|1107.3|1106.1|1105.3|1104.1|2042
1761841200000|2025-10-30 16:20:00|1106.7|1105.5|1106.3|1105.1|1106.8|1105.6|1105.6|1104.4|831
1761841500000|2025-10-30 16:25:00|1106.6|1105.4|1108.1|1106.9|1108.6|1107.4|1106.6|1105.4|906
1761841800000|2025-10-30 16:30:00|1107.9|1106.7|1107.6|1106.4|1108.1|1106.9|1107.1|1105.9|975
1761842100000|2025-10-30 16:35:00|1107.7|1106.5|1107.6|1106.4|1108.1|1106.9|1106.8|1105.6|1027
1761842400000|2025-10-30 16:40:00|1107.1|1105.9|1107.3|1106.1|1108.1|1106.9|1106.8|1105.6|720
1761842700000|2025-10-30 16:45:00|1107.4|1106.2|1108.6|1107.4|1109.1|1107.9|1107.4|1106.2|678
1761843000000|2025-10-30 16:50:00|1108.8|1107.6|1109.3|1108.1|1109.3|1108.1|1108.6|1107.4|822
1761843300000|2025-10-30 16:55:00|1109.4|1108.2|1108.8|1107.6|1109.6|1108.4|1108.8|1107.6|572
1761843600000|2025-10-30 17:00:00|1108.6|1107.4|1108.6|1107.4|1109.1|1107.9|1108.3|1107.1|1155
1761843900000|2025-10-30 17:05:00|1108.3|1107.1|1109.1|1107.9|1109.1|1107.9|1108.1|1106.9|644
1761844200000|2025-10-30 17:10:00|1109.3|1108.1|1109.1|1107.9|1109.6|1108.4|1109.1|1107.9|861
1761844500000|2025-10-30 17:15:00|1109.3|1108.1|1107.8|1106.6|1109.6|1108.4|1107.6|1106.4|1242
1761844800000|2025-10-30 17:20:00|1107.6|1106.4|1108.3|1107.1|1108.3|1107.1|1107.6|1106.4|365
1761845100000|2025-10-30 17:25:00|1108.6|1107.4|1111.1|1109.9|1111.3|1110.1|1108.6|1107.4|1289
1761845400000|2025-10-30 17:30:00|1110.8|1109.6|1111.6|1110.4|1111.8|1110.6|1110.6|1109.4|2129
1761845700000|2025-10-30 17:35:00|1111.8|1110.6|1111.8|1110.6|1112.3|1111.1|1111.6|1110.4|1158
1761846000000|2025-10-30 17:40:00|1111.6|1110.4|1109.7|1108.5|1111.6|1110.4|1109.6|1108.4|1910
1761846300000|2025-10-30 17:45:00|1109.6|1108.4|1108.3|1107.1|1109.8|1108.6|1107.6|1106.4|1449
1761846600000|2025-10-30 17:50:00|1108.1|1106.9|1108.3|1107.1|1108.6|1107.4|1107.6|1106.4|771
1761846900000|2025-10-30 17:55:00|1108.2|1107|1108.1|1106.9|1108.6|1107.4|1107.8|1106.6|1379
1761847200000|2025-10-30 18:00:00|1108.6|1107.4|1107.1|1105.9|1108.8|1107.6|1106.8|1105.6|2198
1761847500000|2025-10-30 18:05:00|1107.3|1106.1|1106.3|1105.1|1107.6|1106.4|1106.1|1104.9|1198
1761847800000|2025-10-30 18:10:00|1106.4|1105.2|1108.1|1106.9|1109.1|1107.9|1105.9|1104.7|3603
1761848100000|2025-10-30 18:15:00|1107.9|1106.7|1107.7|1106.5|1108.1|1106.9|1107.1|1105.9|3353
1761868800000|2025-10-31 00:00:00|1106.6|1105.4|1108.7|1107.5|1108.9|1107.7|1105.8|1104.6|1283
1761869100000|2025-10-31 00:05:00|1108.6|1107.4|1108.6|1107.4|1109.2|1108|1108.6|1107.4|304
1761869400000|2025-10-31 00:10:00|1108.4|1107.2|1108.6|1107.4|1108.9|1107.7|1108.4|1107.2|134
1761869700000|2025-10-31 00:15:00|1108.5|1107.3|1108.1|1106.9|1108.5|1107.3|1107.1|1105.9|283
1761870000000|2025-10-31 00:20:00|1108.2|1107|1107.6|1106.4|1108.4|1107.2|1107.6|1106.4|84
1761870300000|2025-10-31 00:25:00|1107.9|1106.7|1107.1|1105.9|1107.9|1106.7|1106.9|1105.7|59
1761870600000|2025-10-31 00:30:00|1107.4|1106.2|1107.9|1106.7|1108.1|1106.9|1107.1|1105.9|193
1761870900000|2025-10-31 00:35:00|1108.4|1107.2|1108.2|1107|1108.4|1107.2|1108.1|1106.9|65
1761871200000|2025-10-31 00:40:00|1108.4|1107.2|1108.1|1106.9|1108.4|1107.2|1108|1106.8|27
1761871500000|2025-10-31 00:45:00|1108|1106.8|1107.9|1106.7|1108|1106.8|1107.9|1106.7|8
1761871800000|2025-10-31 00:50:00|1108|1106.8|1107.6|1106.4|1108|1106.8|1107.6|1106.4|38
1761872100000|2025-10-31 00:55:00|1107.7|1106.5|1106.1|1104.9|1107.9|1106.7|1106.1|1104.9|229
1761872400000|2025-10-31 01:00:00|1105.9|1104.7|1106.6|1105.4|1106.9|1105.7|1105.6|1104.4|268
1761872700000|2025-10-31 01:05:00|1106.5|1105.3|1107.4|1106.2|1107.9|1106.7|1106.5|1105.3|187
1761873000000|2025-10-31 01:10:00|1107.5|1106.3|1108.6|1107.4|1108.9|1107.7|1107.5|1106.3|286
1761873300000|2025-10-31 01:15:00|1109.1|1107.9|1108.6|1107.4|1109.1|1107.9|1108.6|1107.4|81
1761873600000|2025-10-31 01:20:00|1108.9|1107.7|1107.6|1106.4|1108.9|1107.7|1107.1|1105.9|197
1761873900000|2025-10-31 01:25:00|1107.9|1106.7|1108.1|1106.9|1108.4|1107.2|1107.6|1106.4|50
1761874200000|2025-10-31 01:30:00|1107.9|1106.7|1108.6|1107.4|1108.9|1107.7|1107.6|1106.4|183
1761874500000|2025-10-31 01:35:00|1108.5|1107.3|1108.4|1107.2|1108.9|1107.7|1108.4|1107.2|125
1761874800000|2025-10-31 01:40:00|1108.5|1107.3|1108.4|1107.2|1108.6|1107.4|1108.1|1106.9|37
1761875100000|2025-10-31 01:45:00|1108.1|1106.9|1108.6|1107.4|1108.8|1107.6|1108.1|1106.9|57
1761875400000|2025-10-31 01:50:00|1108.8|1107.6|1109.5|1108.3|1109.5|1108.3|1108.6|1107.4|250
1761875700000|2025-10-31 01:55:00|1109.6|1108.4|1110.8|1109.6|1111.1|1109.9|1109.4|1108.2|422
1761876000000|2025-10-31 02:00:00|1110.9|1109.7|1110.9|1109.7|1111.1|1109.9|1110.1|1108.9|233
1761876300000|2025-10-31 02:05:00|1111.1|1109.9|1111.1|1109.9|1111.3|1110.1|1110.8|1109.6|90
1761876600000|2025-10-31 02:10:00|1111.2|1110|1110.9|1109.7|1111.2|1110|1110.9|1109.7|69
1761876900000|2025-10-31 02:15:00|1110.6|1109.4|1111.1|1109.9|1111.3|1110.1|1110.6|1109.4|58
1761877200000|2025-10-31 02:20:00|1111.3|1110.1|1111.6|1110.4|1111.6|1110.4|1111.3|1110.1|63
1761877500000|2025-10-31 02:25:00|1111.4|1110.2|1111.3|1110.1|1111.6|1110.4|1111.3|1110.1|55
1761877800000|2025-10-31 02:30:00|1111.1|1109.9|1111.1|1109.9|1111.2|1110|1110.7|1109.5|111
1761878100000|2025-10-31 02:35:00|1111.4|1110.2|1111.1|1109.9|1111.6|1110.4|1110.9|1109.7|258
1761878400000|2025-10-31 02:40:00|1111|1109.8|1111.6|1110.4|1112.4|1111.2|1111|1109.8|336
1761878700000|2025-10-31 02:45:00|1111.4|1110.2|1113.1|1111.9|1113.1|1111.9|1111.4|1110.2|551
1761879000000|2025-10-31 02:50:00|1113.5|1112.3|1112.9|1111.7|1113.6|1112.4|1112.6|1111.4|229
1761879300000|2025-10-31 02:55:00|1113.1|1111.9|1113.4|1112.2|1113.6|1112.4|1112.9|1111.7|189
1761879600000|2025-10-31 03:00:00|1113.1|1111.9|1112.9|1111.7|1113.4|1112.2|1112.9|1111.7|38
1761879900000|2025-10-31 03:05:00|1112.6|1111.4|1112.9|1111.7|1112.9|1111.7|1112.5|1111.3|70
1761880200000|2025-10-31 03:10:00|1112.7|1111.5|1113.6|1112.4|1113.6|1112.4|1112.7|1111.5|159
1761880500000|2025-10-31 03:15:00|1113.5|1112.3|1113.1|1111.9|1113.6|1112.4|1112.6|1111.4|130
1761880800000|2025-10-31 03:20:00|1113|1111.8|1112.6|1111.4|1113|1111.8|1112.6|1111.4|11
1761881100000|2025-10-31 03:25:00|1112.4|1111.2|1112.5|1111.3|1112.6|1111.4|1112.1|1110.9|76
1761881400000|2025-10-31 03:30:00|1112.6|1111.4|1111.9|1110.7|1112.6|1111.4|1111.9|1110.7|118
1761881700000|2025-10-31 03:35:00|1112.1|1110.9|1112.1|1110.9|1112.1|1110.9|1111.9|1110.7|49
1761882000000|2025-10-31 03:40:00|||||||||1
1761882300000|2025-10-31 03:45:00|1112.4|1111.2|1112.4|1111.2|1112.4|1111.2|1112.4|1111.2|14
1761882600000|2025-10-31 03:50:00|1112.6|1111.4|1113.1|1111.9|1113.1|1111.9|1112.6|1111.4|46
1761882900000|2025-10-31 03:55:00|1112.9|1111.7|1112.9|1111.7|1112.9|1111.7|1112.6|1111.4|24
1761883200000|2025-10-31 04:00:00|1112.7|1111.5|1112.6|1111.4|1112.7|1111.5|1112.6|1111.4|2
1761883500000|2025-10-31 04:05:00|1112.7|1111.5|1113|1111.8|1113|1111.8|1112.6|1111.4|14
1761883800000|2025-10-31 04:10:00|1112.9|1111.7|1113.1|1111.9|1113.1|1111.9|1112.9|1111.7|24
1761884100000|2025-10-31 04:15:00|1113.4|1112.2|1113.3|1112.1|1113.4|1112.2|1113.1|1111.9|30
1761884400000|2025-10-31 04:20:00|1113.2|1112|1113.1|1111.9|1113.2|1112|1113.1|1111.9|2
1761884700000|2025-10-31 04:25:00|||||||||22
1761885000000|2025-10-31 04:30:00|1112.9|1111.7|1113.1|1111.9|1113.4|1112.2|1112.9|1111.7|65
1761885300000|2025-10-31 04:35:00|1112.9|1111.7|1112.9|1111.7|1113|1111.8|1112.9|1111.7|2
1761885600000|2025-10-31 04:40:00|||||||||2
1761885900000|2025-10-31 04:45:00|||||||||1
1761886200000|2025-10-31 04:50:00|||||||||3
1761886500000|2025-10-31 04:55:00|1113.1|1111.9|1113|1111.8|1113.1|1111.9|1112.9|1111.7|14
1761886800000|2025-10-31 05:00:00|1112.9|1111.7|1112.6|1111.4|1112.9|1111.7|1112.6|1111.4|56
1761887100000|2025-10-31 05:05:00|1112.9|1111.7|1112.6|1111.4|1112.9|1111.7|1112.6|1111.4|28
1761887400000|2025-10-31 05:10:00|1112.5|1111.3|1112.4|1111.2|1112.5|1111.3|1112.1|1110.9|41
1761887700000|2025-10-31 05:15:00|1112.3|1111.1|1110.4|1109.2|1112.3|1111.1|1110.4|1109.2|303
1761888000000|2025-10-31 05:20:00|1110.1|1108.9|1110.3|1109.1|1110.6|1109.4|1110.1|1108.9|92
1761888300000|2025-10-31 05:25:00|1110.1|1108.9|1110.9|1109.7|1110.9|1109.7|1110.1|1108.9|113
1761888600000|2025-10-31 05:30:00|1111.1|1109.9|1110.9|1109.7|1112.1|1110.9|1110.6|1109.4|233
1761888900000|2025-10-31 05:35:00|1110.6|1109.4|1110.4|1109.2|1111|1109.8|1110.1|1108.9|58
1761889200000|2025-10-31 05:40:00|1110.3|1109.1|1110.4|1109.2|1110.4|1109.2|1110.1|1108.9|33
1761889500000|2025-10-31 05:45:00|1110.1|1108.9|1109.6|1108.4|1110.6|1109.4|1109.6|1108.4|82
1761889800000|2025-10-31 05:50:00|1109.9|1108.7|1109.9|1108.7|1109.9|1108.7|1109.4|1108.2|70
1761890100000|2025-10-31 05:55:00|1109.8|1108.6|1110.6|1109.4|1110.9|1109.7|1109.8|1108.6|37
1761890400000|2025-10-31 06:00:00|1110.4|1109.2|1110.6|1109.4|1110.6|1109.4|1110|1108.8|42
1761890700000|2025-10-31 06:05:00|1110.7|1109.5|1110.5|1109.3|1110.9|1109.7|1110.4|1109.2|84
1761891000000|2025-10-31 06:10:00|1110.7|1109.5|1110.4|1109.2|1110.9|1109.7|1110.4|1109.2|118
1761891300000|2025-10-31 06:15:00|1110.7|1109.5|1110.3|1109.1|1110.7|1109.5|1110.2|1109|30
1761891600000|2025-10-31 06:20:00|1110.4|1109.2|1111.4|1110.2|1112|1110.8|1110.3|1109.1|146
1761891900000|2025-10-31 06:25:00|1111.5|1110.3|1111.7|1110.5|1112.3|1111.1|1111.4|1110.2|210
1761892200000|2025-10-31 06:30:00|1111.9|1110.7|1111.7|1110.5|1112.2|1111|1111.4|1110.2|128
1761892500000|2025-10-31 06:35:00|1111.8|1110.6|1111.7|1110.5|1111.9|1110.7|1111.7|1110.5|14
1761892800000|2025-10-31 06:40:00|1111.9|1110.7|1110.2|1109|1111.9|1110.7|1110.2|1109|109
1761893100000|2025-10-31 06:45:00|1110.7|1109.5|1110.9|1109.7|1110.9|1109.7|1110.7|1109.5|64
1761893400000|2025-10-31 06:50:00|1110.8|1109.6|1111.2|1110|1111.2|1110|1110.7|1109.5|24
1761893700000|2025-10-31 06:55:00|1111.1|1109.9|1110.4|1109.2|1111.7|1110.5|1110.4|1109.2|63
1761894000000|2025-10-31 07:00:00|1110.2|1109|1109.4|1108.2|1110.4|1109.2|1109|1107.8|100
1761894300000|2025-10-31 07:05:00|1109.6|1108.4|1109.2|1108|1109.6|1108.4|1109.2|1108|121
1761894600000|2025-10-31 07:10:00|1109.3|1108.1|1108.7|1107.5|1109.7|1108.5|1108.4|1107.2|156
1761894900000|2025-10-31 07:15:00|1108.8|1107.6|1110.1|1108.9|1110.2|1109|1108.8|1107.6|121
1761895200000|2025-10-31 07:20:00|1110.2|1109|1110.2|1109|1110.4|1109.2|1110.1|1108.9|13
1761895500000|2025-10-31 07:25:00|1110.4|1109.2|1110.9|1109.7|1111.2|1110|1110.2|1109|52
1761895800000|2025-10-31 07:30:00|1110.8|1109.6|1111.7|1110.5|1111.7|1110.5|1110.4|1109.2|155
1761896100000|2025-10-31 07:35:00|1111.6|1110.4|1111.3|1110.1|1112.2|1111|1110.7|1109.5|131
1761896400000|2025-10-31 07:40:00|1111.4|1110.2|1111.6|1110.4|1111.9|1110.7|1111.2|1110|67
1761896700000|2025-10-31 07:45:00|1111.4|1110.2|1110.2|1109|1111.4|1110.2|1110.2|1109|47
1761897000000|2025-10-31 07:50:00|1110.1|1108.9|1109.4|1108.2|1110.3|1109.1|1109.4|1108.2|44
1761897300000|2025-10-31 07:55:00|1109.5|1108.3|1110.4|1109.2|1110.7|1109.5|1109.5|1108.3|52
1761897600000|2025-10-31 08:00:00|1110.7|1109.5|1108.9|1107.7|1110.7|1109.5|1108.4|1107.2|222
1761897900000|2025-10-31 08:05:00|1109.2|1108|1109.8|1108.6|1109.9|1108.7|1109.2|1108|73
1761898200000|2025-10-31 08:10:00|1109.7|1108.5|1109.9|1108.7|1110.2|1109|1109.7|1108.5|19
1761898500000|2025-10-31 08:15:00|1109.7|1108.5|1108.9|1107.7|1110.4|1109.2|1108.9|1107.7|155
1761898800000|2025-10-31 08:20:00|1108.8|1107.6|1108.8|1107.6|1108.9|1107.7|1108.7|1107.5|35
1761899100000|2025-10-31 08:25:00|1108.9|1107.7|1109.2|1108|1109.4|1108.2|1108.9|1107.7|126
1761899400000|2025-10-31 08:30:00|1109.4|1108.2|1109.4|1108.2|1109.7|1108.5|1109.2|1108|47
1761899700000|2025-10-31 08:35:00|1109.2|1108|1109.4|1108.2|1109.7|1108.5|1108.9|1107.7|47
1761900000000|2025-10-31 08:40:00|1109.2|1108|1108.2|1107|1109.2|1108|1108.2|1107|153
1761900300000|2025-10-31 08:45:00|1108.4|1107.2|1108.2|1107|1108.4|1107.2|1107.8|1106.6|44
1761900600000|2025-10-31 08:50:00|1107.9|1106.7|1107.2|1106|1107.9|1106.7|1106.4|1105.2|229
1761900900000|2025-10-31 08:55:00|1107.4|1106.2|1107.7|1106.5|1107.7|1106.5|1107.2|1106|64
1761901200000|2025-10-31 09:00:00|1107.5|1106.3|1107.9|1106.7|1108.1|1106.9|1107.2|1106|50
1761901500000|2025-10-31 09:05:00|1107.8|1106.6|1108.4|1107.2|1108.7|1107.5|1106.9|1105.7|133
1761901800000|2025-10-31 09:10:00|1108.7|1107.5|1108.6|1107.4|1108.9|1107.7|1108.4|1107.2|61
1761902100000|2025-10-31 09:15:00|1108.7|1107.5|1108.4|1107.2|1108.9|1107.7|1108.4|1107.2|91
1761902400000|2025-10-31 09:20:00|1107.9|1106.7|1108.7|1107.5|1108.7|1107.5|1107.9|1106.7|163
1761902700000|2025-10-31 09:25:00|1108.4|1107.2|1108.1|1106.9|1108.9|1107.7|1107.9|1106.7|103
1761903000000|2025-10-31 09:30:00|1108.2|1107|1108.1|1106.9|1108.7|1107.5|1107.9|1106.7|127
1761903300000|2025-10-31 09:35:00|1107.9|1106.7|1107.9|1106.7|1108.3|1107.1|1107.4|1106.2|62
1761903600000|2025-10-31 09:40:00|1108.1|1106.9|1107.7|1106.5|1108.1|1106.9|1107.4|1106.2|28
1761903900000|2025-10-31 09:45:00|1107.8|1106.6|1107.9|1106.7|1107.9|1106.7|1107.4|1106.2|37
1761904200000|2025-10-31 09:50:00|1107.7|1106.5|1107.7|1106.5|1107.8|1106.6|1107.7|1106.5|6
1761904500000|2025-10-31 09:55:00|1107.9|1106.7|1108.2|1107|1108.2|1107|1107.8|1106.6|35
1761904800000|2025-10-31 10:00:00|1107.9|1106.7|1109.2|1108|1109.3|1108.1|1107.9|1106.7|116
1761905100000|2025-10-31 10:05:00|1109.1|1107.9|1108.9|1107.7|1109.2|1108|1108.9|1107.7|52
1761905400000|2025-10-31 10:10:00|1108.7|1107.5|1107.2|1106|1108.7|1107.5|1107.2|1106|53
1761905700000|2025-10-31 10:15:00|1106.9|1105.7|1107.4|1106.2|1107.4|1106.2|1106.7|1105.5|144
1761906000000|2025-10-31 10:20:00|1107.7|1106.5|1108.4|1107.2|1108.4|1107.2|1107.6|1106.4|110
1761906300000|2025-10-31 10:25:00|1108.3|1107.1|1108.5|1107.3|1108.5|1107.3|1107.4|1106.2|160
1761906600000|2025-10-31 10:30:00|1108.3|1107.1|1107.7|1106.5|1108.5|1107.3|1107.7|1106.5|75
1761906900000|2025-10-31 10:35:00|1108|1106.8|1107.7|1106.5|1108.5|1107.3|1107.7|1106.5|147
1761907200000|2025-10-31 10:40:00|1107.9|1106.7|1107.7|1106.5|1108.2|1107|1107.2|1106|234
1761907500000|2025-10-31 10:45:00|1107.9|1106.7|1107.5|1106.3|1108|1106.8|1107.5|1106.3|36
1761907800000|2025-10-31 10:50:00|1107.7|1106.5|1107.2|1106|1108.2|1107|1107.2|1106|177
1761908100000|2025-10-31 10:55:00|1107.3|1106.1|1107.2|1106|1107.5|1106.3|1107.2|1106|107
1761908400000|2025-10-31 11:00:00|1107.5|1106.3|1107.7|1106.5|1107.7|1106.5|1107.2|1106|167
1761908700000|2025-10-31 11:05:00|1107.5|1106.3|1107.5|1106.3|1107.5|1106.3|1106.7|1105.5|224
1761909000000|2025-10-31 11:10:00|1107.6|1106.4|1106.5|1105.3|1107.7|1106.5|1106.5|1105.3|177
1761909300000|2025-10-31 11:15:00|1106.4|1105.2|1104.7|1103.5|1106.4|1105.2|1104.7|1103.5|239
1761909600000|2025-10-31 11:20:00|1105|1103.8|1104.7|1103.5|1105.5|1104.3|1104.7|1103.5|316
1761909900000|2025-10-31 11:25:00|1104.5|1103.3|1104.3|1103.1|1104.5|1103.3|1103.8|1102.6|271
1761910200000|2025-10-31 11:30:00|1104.5|1103.3|1104.2|1103|1105|1103.8|1104.2|1103|269
1761910500000|2025-10-31 11:35:00|1104.5|1103.3|1103.5|1102.3|1104.5|1103.3|1103.5|1102.3|240
1761910800000|2025-10-31 11:40:00|1103.3|1102.1|1103|1101.8|1103.7|1102.5|1103|1101.8|267
1761911100000|2025-10-31 11:45:00|1103.1|1101.9|1102.7|1101.5|1103.5|1102.3|1102.4|1101.2|298
1761911400000|2025-10-31 11:50:00|1102.6|1101.4|1103.7|1102.5|1103.7|1102.5|1102.5|1101.3|219
1761911700000|2025-10-31 11:55:00|1104|1102.8|1103|1101.8|1104|1102.8|1103|1101.8|226
1761912000000|2025-10-31 12:00:00|1102.7|1101.5|1103.2|1102|1103.2|1102|1102.5|1101.3|202
1761912300000|2025-10-31 12:05:00|1103|1101.8|1102.7|1101.5|1103.5|1102.3|1102.7|1101.5|146
1761912600000|2025-10-31 12:10:00|1103|1101.8|1103|1101.8|1103.2|1102|1103|1101.8|170
1761912900000|2025-10-31 12:15:00|1102.7|1101.5|1103.2|1102|1103.7|1102.5|1102.5|1101.3|381
1761913200000|2025-10-31 12:20:00|1103.3|1102.1|1103.7|1102.5|1103.7|1102.5|1103.3|1102.1|122
1761913500000|2025-10-31 12:25:00|1104|1102.8|1103.7|1102.5|1104|1102.8|1103.5|1102.3|202
1761913800000|2025-10-31 12:30:00|1103.5|1102.3|1104.5|1103.3|1104.9|1103.7|1103.2|1102|367
1761914100000|2025-10-31 12:35:00|1104.2|1103|1105.5|1104.3|1105.5|1104.3|1104|1102.8|162
1761914400000|2025-10-31 12:40:00|1105.7|1104.5|1105.4|1104.2|1105.8|1104.6|1105|1103.8|432
1761917400000|2025-10-31 13:30:00|1105|1103.8|1107|1105.8|1110.4|1109.2|1105|1103.8|3749
1761917700000|2025-10-31 13:35:00|1106.7|1105.5|1107.5|1106.3|1108.7|1107.5|1106.7|1105.5|1199
1761918000000|2025-10-31 13:40:00|1107.2|1106|1108|1106.8|1108.5|1107.3|1106.7|1105.5|1250
1761918300000|2025-10-31 13:45:00|1107.7|1106.5|1108.5|1107.3|1109.1|1107.9|1107.2|1106|1542
1761918600000|2025-10-31 13:50:00|1108.2|1107|1109|1107.8|1110|1108.8|1108.2|1107|1167
1761918900000|2025-10-31 13:55:00|1108.7|1107.5|1110.5|1109.3|1110.5|1109.3|1108.5|1107.3|1698
1761919200000|2025-10-31 14:00:00|1110.2|1109|1111|1109.8|1112.7|1111.5|1110|1108.8|1368
1761919500000|2025-10-31 14:05:00|1110.7|1109.5|1109.2|1108|1110.7|1109.5|1108.7|1107.5|1076
1761919800000|2025-10-31 14:10:00|1109.5|1108.3|1110|1108.8|1110.7|1109.5|1109|1107.8|811
1761920100000|2025-10-31 14:15:00|1110.2|1109|1111|1109.8|1111.2|1110|1109.5|1108.3|825
1761920400000|2025-10-31 14:20:00|1110.7|1109.5|1109.2|1108|1111.5|1110.3|1108.4|1107.2|2816
1761920700000|2025-10-31 14:25:00|1109.3|1108.1|1107.5|1106.3|1109.5|1108.3|1107.5|1106.3|1844
1761921000000|2025-10-31 14:30:00|1107.6|1106.4|1106.2|1105|1108.7|1107.5|1106.2|1105|1142
1761921300000|2025-10-31 14:35:00|1106.5|1105.3|1104.8|1103.6|1106.5|1105.3|1104.4|1103.2|1601
1761921600000|2025-10-31 14:40:00|1104.5|1103.3|1104.8|1103.6|1105.8|1104.6|1103.5|1102.3|1517
1761921900000|2025-10-31 14:45:00|1105.3|1104.1|1105.3|1104.1|1105.8|1104.6|1104.8|1103.6|877
1761922200000|2025-10-31 14:50:00|1105|1103.8|1104.8|1103.6|1105.5|1104.3|1103.9|1102.7|902
1761922500000|2025-10-31 14:55:00|1104.5|1103.3|1105.3|1104.1|1105.8|1104.6|1104.4|1103.2|925
1761922800000|2025-10-31 15:00:00|1105.5|1104.3|1106|1104.8|1106.5|1105.3|1104.6|1103.4|762
1761923100000|2025-10-31 15:05:00|1106.3|1105.1|1106.5|1105.3|1107.3|1106.1|1105.8|1104.6|702
1761923400000|2025-10-31 15:10:00|1106.3|1105.1|1107|1105.8|1107.3|1106.1|1105.3|1104.1|808
1761923700000|2025-10-31 15:15:00|1106.8|1105.6|1107|1105.8|1107.1|1105.9|1106.3|1105.1|472
1761924000000|2025-10-31 15:20:00|1106.9|1105.7|1105.8|1104.6|1107|1105.8|1105.8|1104.6|976
1761924300000|2025-10-31 15:25:00|1105.5|1104.3|1106.8|1105.6|1106.8|1105.6|1104.8|1103.6|631
1761924600000|2025-10-31 15:30:00|1106.5|1105.3|1108.3|1107.1|1108.5|1107.3|1106.5|1105.3|1060
1761924900000|2025-10-31 15:35:00|1108.2|1107|1108.5|1107.3|1108.7|1107.5|1108|1106.8|933
1761925200000|2025-10-31 15:40:00|1108.3|1107.1|1107.5|1106.3|1109|1107.8|1107.5|1106.3|1107
1761925500000|2025-10-31 15:45:00|1107.3|1106.1|1107.8|1106.6|1108.5|1107.3|1107|1105.8|764
1761925800000|2025-10-31 15:50:00|1107.5|1106.3|1110.7|1109.5|1110.7|1109.5|1107.5|1106.3|1353
1761926100000|2025-10-31 15:55:00|1110.5|1109.3|1109.7|1108.5|1111|1109.8|1109|1107.8|1335
1761926400000|2025-10-31 16:00:00|1110|1108.8|1109.5|1108.3|1111.5|1110.3|1108.3|1107.1|1476
1761926700000|2025-10-31 16:05:00|1109.3|1108.1|1110.3|1109.1|1110.8|1109.6|1109.2|1108|1095
1761927000000|2025-10-31 16:10:00|1110.4|1109.2|1111|1109.8|1111.2|1110|1110.2|1109|798
1761927300000|2025-10-31 16:15:00|1111.5|1110.3|1111.5|1110.3|1111.7|1110.5|1110.7|1109.5|673
1761927600000|2025-10-31 16:20:00|1111.7|1110.5|1111.7|1110.5|1112.3|1111.1|1111.2|1110|1046
1761927900000|2025-10-31 16:25:00|1111.8|1110.6|1111|1109.8|1111.8|1110.6|1110.8|1109.6|901
1761928200000|2025-10-31 16:30:00|1111.2|1110|1110.7|1109.5|1111.5|1110.3|1110.2|1109|1012
1761928500000|2025-10-31 16:35:00|1111|1109.8|1113|1111.8|1113.5|1112.3|1110.9|1109.7|1385
1761928800000|2025-10-31 16:40:00|1112.9|1111.7|1113.2|1112|1113.2|1112|1112.2|1111|851
1761929100000|2025-10-31 16:45:00|1113|1111.8|1113|1111.8|1113.2|1112|1112.5|1111.3|530
1761929400000|2025-10-31 16:50:00|1113.2|1112|1113.2|1112|1113.5|1112.3|1113|1111.8|761
1761929700000|2025-10-31 16:55:00|1113.5|1112.3|1113.7|1112.5|1113.7|1112.5|1113|1111.8|667
1761930000000|2025-10-31 17:00:00|1113.5|1112.3|1114.2|1113|1114.2|1113|1113.2|1112|958
1761930300000|2025-10-31 17:05:00|1114|1112.8|1114.3|1113.1|1114.5|1113.3|1113.5|1112.3|1385
1761930600000|2025-10-31 17:10:00|1114|1112.8|1112.8|1111.6|1114.5|1113.3|1112.7|1111.5|1231
1761930900000|2025-10-31 17:15:00|1112.7|1111.5|1111|1109.8|1113|1111.8|1110.8|1109.6|1059
1761931200000|2025-10-31 17:20:00|1111.2|1110|1112.2|1111|1112.5|1111.3|1111|1109.8|889
1761931500000|2025-10-31 17:25:00|1112.1|1110.9|1112.5|1111.3|1112.8|1111.6|1112|1110.8|563
1761931800000|2025-10-31 17:30:00|1112.3|1111.1|1112.3|1111.1|1112.8|1111.6|1112|1110.8|641
1761932100000|2025-10-31 17:35:00|1112.5|1111.3|1112.5|1111.3|1112.8|1111.6|1112.3|1111.1|534
1761932400000|2025-10-31 17:40:00|1112.8|1111.6|1112.5|1111.3|1113|1111.8|1112.3|1111.1|945
1761932700000|2025-10-31 17:45:00|1112.8|1111.6|1113.3|1112.1|1113.3|1112.1|1112.8|1111.6|793
1761933000000|2025-10-31 17:50:00|1113|1111.8|1113.3|1112.1|1113.5|1112.3|1112.5|1111.3|661
1761933300000|2025-10-31 17:55:00|1113.4|1112.2|1114|1112.8|1114.5|1113.3|1113.4|1112.2|876
1761933600000|2025-10-31 18:00:00|1114.3|1113.1|1113.8|1112.6|1114.8|1113.6|1113.7|1112.5|1644
1761933900000|2025-10-31 18:05:00|1113.7|1112.5|1114.3|1113.1|1114.3|1113.1|1112.5|1111.3|1907
1761934200000|2025-10-31 18:10:00|1114.4|1113.2|1116|1114.8|1116.8|1115.6|1114.3|1113.1|3733
1761934500000|2025-10-31 18:15:00|1115.8|1114.6|1116.2|1115|1116.2|1115|1114.9|1113.7|4308
1762131600000|2025-11-03 01:00:00|1116|1114.8|1122.5|1121.3|1124.2|1123|1115.7|1114.5|3152
1762131900000|2025-11-03 01:05:00|1122.2|1121|1124.2|1123|1124.4|1123.2|1121.7|1120.5|1048
1762132200000|2025-11-03 01:10:00|1124.1|1122.9|1124.5|1123.3|1125.5|1124.3|1124.1|1122.9|1081
1762132500000|2025-11-03 01:15:00|1124.2|1123|1124.7|1123.5|1124.7|1123.5|1123.4|1122.2|531
1762132800000|2025-11-03 01:20:00|1125|1123.8|1126|1124.8|1126.2|1125|1124.5|1123.3|521
1762133100000|2025-11-03 01:25:00|1125.7|1124.5|1126.7|1125.5|1126.7|1125.5|1125.5|1124.3|492
1762133400000|2025-11-03 01:30:00|1126.5|1125.3|1126|1124.8|1127|1125.8|1125.7|1124.5|717
1762133700000|2025-11-03 01:35:00|1125.7|1124.5|1125.7|1124.5|1125.7|1124.5|1125.2|1124|359
1762134000000|2025-11-03 01:40:00|1126|1124.8|1126|1124.8|1126.7|1125.5|1126|1124.8|242
1762134300000|2025-11-03 01:45:00|1126.1|1124.9|1124.2|1123|1126.2|1125|1124.2|1123|328
1762134600000|2025-11-03 01:50:00|1124.5|1123.3|1125|1123.8|1125|1123.8|1123.8|1122.6|342
1762134900000|2025-11-03 01:55:00|1125.4|1124.2|1125.5|1124.3|1125.5|1124.3|1125.2|1124|79
1762135200000|2025-11-03 02:00:00|1125.2|1124|1125|1123.8|1125.2|1124|1124.6|1123.4|115
1762135500000|2025-11-03 02:05:00|1124.7|1123.5|1125.7|1124.5|1125.7|1124.5|1124.7|1123.5|213
1762135800000|2025-11-03 02:10:00|1125.9|1124.7|1126.7|1125.5|1126.7|1125.5|1125.7|1124.5|175
1762136100000|2025-11-03 02:15:00|1126.5|1125.3|1127.2|1126|1127.2|1126|1126.4|1125.2|278
1762136400000|2025-11-03 02:20:00|1127.3|1126.1|1127.7|1126.5|1127.7|1126.5|1127.2|1126|156
1762136700000|2025-11-03 02:25:00|1128.5|1127.3|1129.7|1128.5|1129.9|1128.7|1128.4|1127.2|921
1762137000000|2025-11-03 02:30:00|1129.5|1128.3|1128.5|1127.3|1129.7|1128.5|1128.4|1127.2|549
1762137300000|2025-11-03 02:35:00|1128.4|1127.2|1128.2|1127|1128.7|1127.5|1127.7|1126.5|547
1762137600000|2025-11-03 02:40:00|1128|1126.8|1128|1126.8|1129.4|1128.2|1128|1126.8|188
1762137900000|2025-11-03 02:45:00|1128.1|1126.9|1127|1125.8|1128.2|1127|1126.9|1125.7|176
1762138200000|2025-11-03 02:50:00|1126.9|1125.7|1126.9|1125.7|1127.2|1126|1126.2|1125|210
1762138500000|2025-11-03 02:55:00|1127.2|1126|1127.3|1126.1|1127.6|1126.4|1127.1|1125.9|196
1762138800000|2025-11-03 03:00:00|1127.2|1126|1126.9|1125.7|1127.2|1126|1126.5|1125.3|265
1762139100000|2025-11-03 03:05:00|1127|1125.8|1126.7|1125.5|1127.4|1126.2|1126.7|1125.5|125
1762139400000|2025-11-03 03:10:00|1126.6|1125.4|1126.7|1125.5|1126.7|1125.5|1126.4|1125.2|51
1762139700000|2025-11-03 03:15:00|1126.4|1125.2|1127.1|1125.9|1127.2|1126|1126.4|1125.2|116
1762140000000|2025-11-03 03:20:00|1127|1125.8|1126.9|1125.7|1127.2|1126|1126.5|1125.3|93
1762140300000|2025-11-03 03:25:00|1126.8|1125.6|1126.7|1125.5|1127.1|1125.9|1126.7|1125.5|16
1762140600000|2025-11-03 03:30:00|1126.5|1125.3|1127|1125.8|1127.2|1126|1126.5|1125.3|47
1762140900000|2025-11-03 03:35:00|1127.2|1126|1127.4|1126.2|1127.5|1126.3|1127|1125.8|31
1762141200000|2025-11-03 03:40:00|1127.3|1126.1|1127.8|1126.6|1128|1126.8|1127.2|1126|83
1762141500000|2025-11-03 03:45:00|1127.7|1126.5|1127.4|1126.2|1127.7|1126.5|1127.4|1126.2|15
1762141800000|2025-11-03 03:50:00|1127.2|1126|1127.2|1126|1127.5|1126.3|1127.2|1126|32
1762142100000|2025-11-03 03:55:00|1127|1125.8|1127.1|1125.9|1127.2|1126|1126.9|1125.7|45
1762142400000|2025-11-03 04:00:00|1127|1125.8|1127|1125.8|1127.1|1125.9|1126.8|1125.6|25
1762142700000|2025-11-03 04:05:00|1126.9|1125.7|1127|1125.8|1127|1125.8|1126.7|1125.5|20
1762143000000|2025-11-03 04:10:00|1127.1|1125.9|1127.7|1126.5|1127.7|1126.5|1127.1|1125.9|132
1762143300000|2025-11-03 04:15:00|1127.6|1126.4|1127.2|1126|1127.6|1126.4|1127.2|1126|30
1762143600000|2025-11-03 04:20:00|1127|1125.8|1127.5|1126.3|1127.5|1126.3|1127|1125.8|74
1762143900000|2025-11-03 04:25:00|1127.7|1126.5|1127.7|1126.5|1128|1126.8|1127.5|1126.3|66
1762144200000|2025-11-03 04:30:00|1127.9|1126.7|1127.7|1126.5|1128|1126.8|1127.7|1126.5|76
1762144500000|2025-11-03 04:35:00|1127.5|1126.3|1127.5|1126.3|1127.5|1126.3|1127.5|1126.3|19
1762144800000|2025-11-03 04:40:00|1127.7|1126.5|1127.6|1126.4|1127.7|1126.5|1127.6|1126.4|12
1762145100000|2025-11-03 04:45:00|1127.7|1126.5|1128|1126.8|1128|1126.8|1127.7|1126.5|69
1762145400000|2025-11-03 04:50:00|1128.1|1126.9|1128.2|1127|1128.2|1127|1128.1|1126.9|9
1762145700000|2025-11-03 04:55:00|1128|1126.8|1128.2|1127|1128.2|1127|1128|1126.8|36
1762146000000|2025-11-03 05:00:00|1128.5|1127.3|1128.3|1127.1|1128.5|1127.3|1128.3|1127.1|32
1762146300000|2025-11-03 05:05:00|1128.2|1127|1128|1126.8|1128.2|1127|1128|1126.8|17
1762146600000|2025-11-03 05:10:00|1127.9|1126.7|1128.5|1127.3|1128.5|1127.3|1127.7|1126.5|31
1762146900000|2025-11-03 05:15:00|||||||||18
1762147200000|2025-11-03 05:20:00|1128.2|1127|1128.1|1126.9|1128.7|1127.5|1128|1126.8|336
1762147500000|2025-11-03 05:25:00|1128.2|1127|1128.5|1127.3|1128.5|1127.3|1128.2|1127|22
1762147800000|2025-11-03 05:30:00|1128.2|1127|1128.2|1127|1128.5|1127.3|1128|1126.8|67
1762148100000|2025-11-03 05:35:00|1128.3|1127.1|1128|1126.8|1128.3|1127.1|1127.7|1126.5|88
1762148400000|2025-11-03 05:40:00|1128.2|1127|1127|1125.8|1128.2|1127|1126.7|1125.5|37
1762148700000|2025-11-03 05:45:00|1126.7|1125.5|1127|1125.8|1127.2|1126|1126.7|1125.5|55
1762149000000|2025-11-03 05:50:00|1126.8|1125.6|1127.1|1125.9|1127.2|1126|1126.5|1125.3|134
1762149300000|2025-11-03 05:55:00|1127|1125.8|1127.2|1126|1127.2|1126|1127|1125.8|5
1762149600000|2025-11-03 06:00:00|1127|1125.8|1126.5|1125.3|1127.2|1126|1126.5|1125.3|137
1762149900000|2025-11-03 06:05:00|1126.6|1125.4|1126.4|1125.2|1126.7|1125.5|1126|1124.8|544
1762150200000|2025-11-03 06:10:00|1126.2|1125|1126.2|1125|1126.2|1125|1126.1|1124.9|39
1762150500000|2025-11-03 06:15:00|1126.1|1124.9|1126.2|1125|1126.3|1125.1|1126|1124.8|61
1762150800000|2025-11-03 06:20:00|1126.3|1125.1|1125.8|1124.6|1126.3|1125.1|1125.7|1124.5|27
1762151100000|2025-11-03 06:25:00|1125.7|1124.5|1125.2|1124|1125.7|1124.5|1125|1123.8|128
1762151400000|2025-11-03 06:30:00|1125.5|1124.3|1125.7|1124.5|1125.7|1124.5|1125|1123.8|174
1762151700000|2025-11-03 06:35:00|1125.6|1124.4|1125.5|1124.3|1125.7|1124.5|1125.2|1124|88
1762152000000|2025-11-03 06:40:00|1125.2|1124|1123.5|1122.3|1125.2|1124|1123.5|1122.3|449
1762152300000|2025-11-03 06:45:00|1123.3|1122.1|1123.1|1121.9|1124.1|1122.9|1122.9|1121.7|463
1762152600000|2025-11-03 06:50:00|1123.2|1122|1123|1121.8|1123.5|1122.3|1122.8|1121.6|384
1762152900000|2025-11-03 06:55:00|1123.1|1121.9|1122.8|1121.6|1123.1|1121.9|1122.5|1121.3|370
1762153200000|2025-11-03 07:00:00|1122.7|1121.5|1123.8|1122.6|1124|1122.8|1122.5|1121.3|277
1762153500000|2025-11-03 07:05:00|1123.7|1122.5|1123.7|1122.5|1124.5|1123.3|1123.5|1122.3|178
1762153800000|2025-11-03 07:10:00|1123.8|1122.6|1124|1122.8|1124.2|1123|1123.5|1122.3|138
1762154100000|2025-11-03 07:15:00|1124.1|1122.9|1123.6|1122.4|1124.1|1122.9|1123.5|1122.3|56
1762154400000|2025-11-03 07:20:00|1123.7|1122.5|1123.2|1122|1123.8|1122.6|1123.2|1122|38
1762154700000|2025-11-03 07:25:00|1123.3|1122.1|1123|1121.8|1123.3|1122.1|1122.7|1121.5|40
1762155000000|2025-11-03 07:30:00|1122.7|1121.5|1122.9|1121.7|1123|1121.8|1122.7|1121.5|75
1762155300000|2025-11-03 07:35:00|1123|1121.8|1124.2|1123|1124.5|1123.3|1123|1121.8|130
1762155600000|2025-11-03 07:40:00|1123.7|1122.5|1123.6|1122.4|1123.7|1122.5|1123.5|1122.3|23
1762155900000|2025-11-03 07:45:00|1123.5|1122.3|1123.6|1122.4|1123.7|1122.5|1123.5|1122.3|76
1762156200000|2025-11-03 07:50:00|1123.5|1122.3|1123|1121.8|1123.5|1122.3|1123|1121.8|116
1762156500000|2025-11-03 07:55:00|1123.2|1122|1123.2|1122|1123.5|1122.3|1123|1121.8|96
1762156800000|2025-11-03 08:00:00|1123|1121.8|1122.5|1121.3|1123.1|1121.9|1122.5|1121.3|118
1762157100000|2025-11-03 08:05:00|1122.2|1121|1122|1120.8|1122.5|1121.3|1121.5|1120.3|155
1762157400000|2025-11-03 08:10:00|1122.1|1120.9|1122.3|1121.1|1122.7|1121.5|1122.1|1120.9|88
1762157700000|2025-11-03 08:15:00|1122.5|1121.3|1123|1121.8|1123.5|1122.3|1122.2|1121|103
1762158000000|2025-11-03 08:20:00|1123.2|1122|1123.7|1122.5|1124|1122.8|1123|1121.8|180
1762158300000|2025-11-03 08:25:00|1123.8|1122.6|1122.4|1121.2|1123.8|1122.6|1122.4|1121.2|90
1762158600000|2025-11-03 08:30:00|1122.5|1121.3|1122.7|1121.5|1123.6|1122.4|1122.3|1121.1|218
1762158900000|2025-11-03 08:35:00|1122.5|1121.3|1122.5|1121.3|1122.8|1121.6|1122|1120.8|129
1762159200000|2025-11-03 08:40:00|1122.7|1121.5|1122.6|1121.4|1122.8|1121.6|1122.2|1121|112
1762159500000|2025-11-03 08:45:00|1122.7|1121.5|1123.7|1122.5|1124|1122.8|1122.5|1121.3|87
1762159800000|2025-11-03 08:50:00|1123.8|1122.6|1123.2|1122|1124|1122.8|1123.2|1122|56
1762160100000|2025-11-03 08:55:00|1123.1|1121.9|1123.2|1122|1123.2|1122|1123.1|1121.9|46
1762160400000|2025-11-03 09:00:00|1123.1|1121.9|1122.2|1121|1123.2|1122|1121.5|1120.3|399
1762160700000|2025-11-03 09:05:00|1122.4|1121.2|1121.9|1120.7|1122.4|1121.2|1121.7|1120.5|128
1762161000000|2025-11-03 09:10:00|1121.8|1120.6|1122.3|1121.1|1122.3|1121.1|1121.8|1120.6|8
1762161300000|2025-11-03 09:15:00|1122.2|1121|1122.2|1121|1123.2|1122|1122.2|1121|177
1762161600000|2025-11-03 09:20:00|1122.5|1121.3|1123.1|1121.9|1123.2|1122|1122.5|1121.3|73
1762161900000|2025-11-03 09:25:00|1123|1121.8|1122.7|1121.5|1123.2|1122|1122.7|1121.5|38
1762162200000|2025-11-03 09:30:00|1122.5|1121.3|1122.2|1121|1122.7|1121.5|1122.2|1121|39
1762162500000|2025-11-03 09:35:00|1122.4|1121.2|1122|1120.8|1122.4|1121.2|1121.5|1120.3|171
1762162800000|2025-11-03 09:40:00|1122.1|1120.9|1121.9|1120.7|1122.2|1121|1121.7|1120.5|50
1762163100000|2025-11-03 09:45:00|1121.7|1120.5|1121.7|1120.5|1122|1120.8|1121.5|1120.3|79
1762163400000|2025-11-03 09:50:00|1121.5|1120.3|1121.5|1120.3|1122|1120.8|1121.5|1120.3|181
1762163700000|2025-11-03 09:55:00|1121.7|1120.5|1121.7|1120.5|1122|1120.8|1121.5|1120.3|217
1762164000000|2025-11-03 10:00:00|1122|1120.8|1121.7|1120.5|1122|1120.8|1121.7|1120.5|40
1762164300000|2025-11-03 10:05:00|1121.5|1120.3|1121.7|1120.5|1121.7|1120.5|1121.5|1120.3|61
1762164600000|2025-11-03 10:10:00|1121.5|1120.3|1122.5|1121.3|1122.5|1121.3|1121.5|1120.3|174
1762164900000|2025-11-03 10:15:00|1122.4|1121.2|1122.5|1121.3|1123|1121.8|1122.2|1121|130
1762165200000|2025-11-03 10:20:00|1122.7|1121.5|1123.7|1122.5|1124|1122.8|1122.7|1121.5|164
1762165500000|2025-11-03 10:25:00|1123.6|1122.4|1123.5|1122.3|1124.7|1123.5|1123.5|1122.3|140
1762165800000|2025-11-03 10:30:00|1123.2|1122|1123.7|1122.5|1124|1122.8|1123.2|1122|148
1762166100000|2025-11-03 10:35:00|1123.6|1122.4|1123.7|1122.5|1123.7|1122.5|1123.2|1122|46
1762166400000|2025-11-03 10:40:00|1123.5|1122.3|1123.2|1122|1123.5|1122.3|1122.7|1121.5|62
1762166700000|2025-11-03 10:45:00|1123.3|1122.1|1123.2|1122|1123.7|1122.5|1123.2|1122|45
1762167000000|2025-11-03 10:50:00|1123.1|1121.9|1122.7|1121.5|1123.2|1122|1122.7|1121.5|34
1762167300000|2025-11-03 10:55:00|1123|1121.8|1122.6|1121.4|1123.1|1121.9|1122.2|1121|86
1762167600000|2025-11-03 11:00:00|1122.7|1121.5|1122.2|1121|1123|1121.8|1122|1120.8|136
1762167900000|2025-11-03 11:05:00|1122.5|1121.3|1122.6|1121.4|1122.7|1121.5|1122.5|1121.3|39
1762168200000|2025-11-03 11:10:00|1122.5|1121.3|1122|1120.8|1122.7|1121.5|1122|1120.8|122
1762168500000|2025-11-03 11:15:00|1121.7|1120.5|1122.5|1121.3|1122.5|1121.3|1121.7|1120.5|68
1762168800000|2025-11-03 11:20:00|1122.4|1121.2|1122|1120.8|1122.4|1121.2|1121.7|1120.5|39
1762169100000|2025-11-03 11:25:00|1121.9|1120.7|1121.7|1120.5|1121.9|1120.7|1121.5|1120.3|59
1762169400000|2025-11-03 11:30:00|1121.9|1120.7|1122.1|1120.9|1122.1|1120.9|1121.8|1120.6|41
1762169700000|2025-11-03 11:35:00|1122|1120.8|1121.5|1120.3|1122.2|1121|1121.5|1120.3|77
1762170000000|2025-11-03 11:40:00|1121.7|1120.5|1121.3|1120.1|1122|1120.8|1120.8|1119.6|184
1762170300000|2025-11-03 11:45:00|1121.5|1120.3|1122.2|1121|1122.3|1121.1|1121.2|1120|202
1762170600000|2025-11-03 11:50:00|1122.3|1121.1|1122|1120.8|1122.5|1121.3|1122|1120.8|117
1762170900000|2025-11-03 11:55:00|1121.7|1120.5|1121.5|1120.3|1121.7|1120.5|1121.3|1120.1|169
1762171200000|2025-11-03 12:00:00|1120.7|1119.5|1120.7|1119.5|1120.7|1119.5|1120.2|1119|149
1762171500000|2025-11-03 12:05:00|1120.6|1119.4|1121|1119.8|1121|1119.8|1119.7|1118.5|391
1762171800000|2025-11-03 12:10:00|1121.1|1119.9|1121.5|1120.3|1121.7|1120.5|1121|1119.8|239
1762172100000|2025-11-03 12:15:00|1121.3|1120.1|1121.5|1120.3|1122|1120.8|1121.2|1120|175
1762172400000|2025-11-03 12:20:00|1121.6|1120.4|1121.7|1120.5|1122|1120.8|1121.2|1120|187
1762172700000|2025-11-03 12:25:00|1121.9|1120.7|1121.5|1120.3|1122.3|1121.1|1121.5|1120.3|158
1762173000000|2025-11-03 12:30:00|1121.3|1120.1|1121.5|1120.3|1122|1120.8|1121|1119.8|263
1762173300000|2025-11-03 12:35:00|1121.2|1120|1121|1119.8|1121.3|1120.1|1120.5|1119.3|597
1762173600000|2025-11-03 12:40:00|1120.9|1119.7|1120.5|1119.3|1121|1119.8|1120.3|1119.1|87
1762173900000|2025-11-03 12:45:00|1120.8|1119.6|1120.8|1119.6|1121.5|1120.3|1120.8|1119.6|380
1762174200000|2025-11-03 12:50:00|1120.7|1119.5|1121|1119.8|1122|1120.8|1120.5|1119.3|331
1762174500000|2025-11-03 12:55:00|1120.7|1119.5|1119.7|1118.5|1120.8|1119.6|1119.7|1118.5|306
1762174800000|2025-11-03 13:00:00|1119.5|1118.3|1120.5|1119.3|1120.7|1119.5|1119.5|1118.3|420
1762175100000|2025-11-03 13:05:00|1120.7|1119.5|1120|1118.8|1121|1119.8|1119.8|1118.6|232
1762175400000|2025-11-03 13:10:00|1119.8|1118.6|1120.5|1119.3|1120.8|1119.6|1119.7|1118.5|209
1762175700000|2025-11-03 13:15:00|1120.4|1119.2|1120.2|1119|1120.7|1119.5|1120|1118.8|445
1762176000000|2025-11-03 13:20:00|1120.1|1118.9|1120.2|1119|1120.5|1119.3|1120|1118.8|136
1762176300000|2025-11-03 13:25:00|1120.1|1118.9|1120.5|1119.3|1120.5|1119.3|1120|1118.8|147
1762176600000|2025-11-03 13:30:00|1120.7|1119.5|1121|1119.8|1121|1119.8|1120.2|1119|251
1762176900000|2025-11-03 13:35:00|1121.1|1119.9|1120.7|1119.5|1121.9|1120.7|1120.7|1119.5|243
1762177200000|2025-11-03 13:40:00|1120.6|1119.4|1120.7|1119.5|1121|1119.8|1120.1|1118.9|194
1762180200000|2025-11-03 14:30:00|1121.1|1119.9|1119.3|1118.1|1121.8|1120.6|1118.5|1117.3|4477
1762180500000|2025-11-03 14:35:00|1119|1117.8|1118.8|1117.6|1120.3|1119.1|1118.5|1117.3|2053
1762180800000|2025-11-03 14:40:00|1118.9|1117.7|1119.5|1118.3|1119.8|1118.6|1118.3|1117.1|1311
1762181100000|2025-11-03 14:45:00|1119.3|1118.1|1122.5|1121.3|1122.8|1121.6|1119.3|1118.1|2004
1762181400000|2025-11-03 14:50:00|1122.3|1121.1|1123.8|1122.6|1125|1123.8|1121.3|1120.1|1921
1762181700000|2025-11-03 14:55:00|1124.3|1123.1|1122.3|1121.1|1125|1123.8|1121.6|1120.4|1613
1762182000000|2025-11-03 15:00:00|1122.5|1121.3|1123.8|1122.6|1124.3|1123.1|1122.5|1121.3|1712
1762182300000|2025-11-03 15:05:00|1124|1122.8|1122.8|1121.6|1124.1|1122.9|1122.6|1121.4|987
1762182600000|2025-11-03 15:10:00|1122.6|1121.4|1123|1121.8|1123.6|1122.4|1122.6|1121.4|1104
1762182900000|2025-11-03 15:15:00|1122.9|1121.7|1125.1|1123.9|1125.6|1124.4|1122.6|1121.4|1800
1762183200000|2025-11-03 15:20:00|1124.9|1123.7|1120.1|1118.9|1124.9|1123.7|1119.8|1118.6|1180
1762183500000|2025-11-03 15:25:00|1119.9|1118.7|1117.3|1116.1|1120.1|1118.9|1116.6|1115.4|1870
1762183800000|2025-11-03 15:30:00|1117.5|1116.3|1116.8|1115.6|1117.8|1116.6|1116.1|1114.9|1626
1762184100000|2025-11-03 15:35:00|1117.1|1115.9|1118.3|1117.1|1119.6|1118.4|1117.1|1115.9|2542
1762184400000|2025-11-03 15:40:00|1118.6|1117.4|1119.3|1118.1|1119.5|1118.3|1118.5|1117.3|645
1762184700000|2025-11-03 15:45:00|1119.1|1117.9|1120.3|1119.1|1120.5|1119.3|1118.6|1117.4|1273
1762185000000|2025-11-03 15:50:00|1120.5|1119.3|1120.8|1119.6|1121|1119.8|1119.5|1118.3|989
1762185300000|2025-11-03 15:55:00|1121|1119.8|1124|1122.8|1124.2|1123|1121|1119.8|1065
1762185600000|2025-11-03 16:00:00|1123.8|1122.6|1123.3|1122.1|1124.6|1123.4|1122.8|1121.6|1246
1762185900000|2025-11-03 16:05:00|1123.5|1122.3|1124.3|1123.1|1124.3|1123.1|1123|1121.8|629
1762186200000|2025-11-03 16:10:00|1124.1|1122.9|1125|1123.8|1125.3|1124.1|1123.3|1122.1|1003
1762186500000|2025-11-03 16:15:00|1125.1|1123.9|1125|1123.8|1125.6|1124.4|1124.8|1123.6|913
1762186800000|2025-11-03 16:20:00|1125.1|1123.9|1125.3|1124.1|1125.8|1124.6|1124.5|1123.3|1090
1762187100000|2025-11-03 16:25:00|1125.1|1123.9|1125.8|1124.6|1125.8|1124.6|1124.5|1123.3|867
1762187400000|2025-11-03 16:30:00|1126.1|1124.9|1125.8|1124.6|1126.1|1124.9|1124.7|1123.5|914
1762187700000|2025-11-03 16:35:00|1126|1124.8|1127.5|1126.3|1127.5|1126.3|1125.5|1124.3|1292
1762188000000|2025-11-03 16:40:00|1127.3|1126.1|1127.1|1125.9|1128.1|1126.9|1126.8|1125.6|1216
1762188300000|2025-11-03 16:45:00|1127|1125.8|1127.5|1126.3|1128|1126.8|1127|1125.8|941
1762188600000|2025-11-03 16:50:00|1127.7|1126.5|1128|1126.8|1128.3|1127.1|1127.3|1126.1|887
1762188900000|2025-11-03 16:55:00|1127.8|1126.6|1128.2|1127|1128.3|1127.1|1127.7|1126.5|474
1762189200000|2025-11-03 17:00:00|1128|1126.8|1129|1127.8|1129|1127.8|1127.7|1126.5|1207
1762189500000|2025-11-03 17:05:00|1128.8|1127.6|1129.3|1128.1|1129.5|1128.3|1128.8|1127.6|903
1762189800000|2025-11-03 17:10:00|1129.5|1128.3|1130.5|1129.3|1131|1129.8|1129.3|1128.1|1465
1762190100000|2025-11-03 17:15:00|1130.8|1129.6|1132.7|1131.5|1133|1131.8|1130.7|1129.5|2265
1762190400000|2025-11-03 17:20:00|1132.6|1131.4|1131.3|1130.1|1132.8|1131.6|1130|1128.8|1766
1762190700000|2025-11-03 17:25:00|1131|1129.8|1131.3|1130.1|1131.8|1130.6|1130.3|1129.1|1146
1762191000000|2025-11-03 17:30:00|1131.4|1130.2|1131|1129.8|1131.5|1130.3|1130.8|1129.6|1181
1762191300000|2025-11-03 17:35:00|1131.1|1129.9|1131.5|1130.3|1131.8|1130.6|1131|1129.8|505
1762191600000|2025-11-03 17:40:00|1131.8|1130.6|1133|1131.8|1133.5|1132.3|1131.8|1130.6|1100
1762191900000|2025-11-03 17:45:00|1132.8|1131.6|1133|1131.8|1133|1131.8|1132.5|1131.3|690
1762192200000|2025-11-03 17:50:00|1133.3|1132.1|1133.2|1132|1133.5|1132.3|1132.7|1131.5|905
1762192500000|2025-11-03 17:55:00|1133.3|1132.1|1134|1132.8|1134|1132.8|1133.2|1132|677
1762192800000|2025-11-03 18:00:00|1133.5|1132.3|1134.9|1133.7|1135.2|1134|1133.2|1132|1603
1762193100000|2025-11-03 18:05:00|1135|1133.8|1135.5|1134.3|1135.5|1134.3|1134.7|1133.5|1413
1762193400000|2025-11-03 18:10:00|1135.2|1134|1134.9|1133.7|1135.4|1134.2|1134.5|1133.3|1687
1762193700000|2025-11-03 18:15:00|1135|1133.8|1133.5|1132.3|1135.6|1134.4|1133.5|1132.3|3357
1762194000000|2025-11-03 18:20:00|1133.7|1132.5|1134|1132.8|1134.2|1133|1133.5|1132.3|989
1762194300000|2025-11-03 18:25:00|1134.1|1132.9|1134.2|1133|1134.2|1133|1133.7|1132.5|764
1762194600000|2025-11-03 18:30:00|1134.4|1133.2|1135.2|1134|1135.2|1134|1134.4|1133.2|1368
1762194900000|2025-11-03 18:35:00|1134.9|1133.7|1134.4|1133.2|1135|1133.8|1134.2|1133|673
1762195200000|2025-11-03 18:40:00|1134.5|1133.3|1134.9|1133.7|1135.2|1134|1134.4|1133.2|903
1762195500000|2025-11-03 18:45:00|1134.7|1133.5|1135.4|1134.2|1135.4|1134.2|1134.7|1133.5|739
1762195800000|2025-11-03 18:50:00|1135.2|1134|1135.7|1134.5|1135.7|1134.5|1135.2|1134|594
1762196100000|2025-11-03 18:55:00|1135.9|1134.7|1135.2|1134|1136.2|1135|1135.2|1134|975
1762196400000|2025-11-03 19:00:00|1135.1|1133.9|1133.9|1132.7|1135.1|1133.9|1133.6|1132.4|1638
1762196700000|2025-11-03 19:05:00|1134.1|1132.9|1134.4|1133.2|1134.6|1133.4|1133.6|1132.4|1083
1762197000000|2025-11-03 19:10:00|1134.6|1133.4|1136.1|1134.9|1136.1|1134.9|1133.9|1132.7|3372
1762197300000|2025-11-03 19:15:00|1136.4|1135.2|1135.9|1134.7|1136.9|1135.7|1135.4|1134.2|4276
1762218000000|2025-11-04 01:00:00|1135|1133.8|1133.7|1132.5|1136.2|1135|1133.5|1132.3|1088
1762218300000|2025-11-04 01:05:00|1133.8|1132.6|1134.5|1133.3|1134.5|1133.3|1132.8|1131.6|1030
1762218600000|2025-11-04 01:10:00|1134.2|1133|1133.7|1132.5|1134.2|1133|1133.3|1132.1|336
1762218900000|2025-11-04 01:15:00|1133.8|1132.6|1134.1|1132.9|1134.2|1133|1133.5|1132.3|73
1762219200000|2025-11-04 01:20:00|1134.2|1133|1134.4|1133.2|1134.5|1133.3|1134|1132.8|26
1762219500000|2025-11-04 01:25:00|1134.5|1133.3|1134.7|1133.5|1135.2|1134|1134.4|1133.2|686
1762219800000|2025-11-04 01:30:00|1134.6|1133.4|1135.2|1134|1135.2|1134|1134.6|1133.4|101
1762220100000|2025-11-04 01:35:00|1135.3|1134.1|1135.7|1134.5|1135.7|1134.5|1135.2|1134|302
1762220400000|2025-11-04 01:40:00|1135.9|1134.7|1135.9|1134.7|1136.2|1135|1135.9|1134.7|187
1762220700000|2025-11-04 01:45:00|1135.7|1134.5|1135.2|1134|1135.7|1134.5|1135.2|1134|145
1762221000000|2025-11-04 01:50:00|1135.3|1134.1|1135.3|1134.1|1135.7|1134.5|1135.2|1134|41
1762221300000|2025-11-04 01:55:00|1135.2|1134|1134.4|1133.2|1135.3|1134.1|1134.2|1133|65
1762221600000|2025-11-04 02:00:00|1134.7|1133.5|1133.7|1132.5|1134.9|1133.7|1133.4|1132.2|201
1762221900000|2025-11-04 02:05:00|1133.9|1132.7|1134.5|1133.3|1134.7|1133.5|1133.8|1132.6|148
1762222200000|2025-11-04 02:10:00|1134.4|1133.2|1134.2|1133|1134.6|1133.4|1134.1|1132.9|94
1762222500000|2025-11-04 02:15:00|1134|1132.8|1133.6|1132.4|1134|1132.8|1133.6|1132.4|46
1762222800000|2025-11-04 02:20:00|1133.4|1132.2|1133.7|1132.5|1133.8|1132.6|1133.2|1132|135
1762223100000|2025-11-04 02:25:00|1133.5|1132.3|1133.2|1132|1133.7|1132.5|1133.2|1132|88
1762223400000|2025-11-04 02:30:00|1133.3|1132.1|1133.2|1132|1133.5|1132.3|1133.2|1132|161
1762223700000|2025-11-04 02:35:00|1133.4|1132.2|1132.9|1131.7|1133.4|1132.2|1132.7|1131.5|252
1762224000000|2025-11-04 02:40:00|1133|1131.8|1133.4|1132.2|1133.5|1132.3|1132.9|1131.7|61
1762224300000|2025-11-04 02:45:00|1133.3|1132.1|1133.3|1132.1|1133.5|1132.3|1133.2|1132|20
1762224600000|2025-11-04 02:50:00|1133.2|1132|1133|1131.8|1133.2|1132|1133|1131.8|38
1762224900000|2025-11-04 02:55:00|1133.2|1132|1133.5|1132.3|1133.5|1132.3|1133.2|1132|23
1762225200000|2025-11-04 03:00:00|1133.4|1132.2|1133.2|1132|1133.5|1132.3|1133|1131.8|72
1762225500000|2025-11-04 03:05:00|1133|1131.8|1132.7|1131.5|1133|1131.8|1132.7|1131.5|143
1762225800000|2025-11-04 03:10:00|1132.8|1131.6|1132.9|1131.7|1132.9|1131.7|1132.7|1131.5|62
1762226100000|2025-11-04 03:15:00|1132.8|1131.6|1131.7|1130.5|1132.8|1131.6|1131.7|1130.5|319
1762226400000|2025-11-04 03:20:00|1131.5|1130.3|1131.5|1130.3|1131.7|1130.5|1131.4|1130.2|131
1762226700000|2025-11-04 03:25:00|1131.4|1130.2|1131.9|1130.7|1132|1130.8|1131|1129.8|180
1762227000000|2025-11-04 03:30:00|1131.7|1130.5|1131.7|1130.5|1132|1130.8|1131.5|1130.3|79
1762227300000|2025-11-04 03:35:00|1131.6|1130.4|1131.2|1130|1131.7|1130.5|1131|1129.8|168
1762227600000|2025-11-04 03:40:00|1131.4|1130.2|1131.5|1130.3|1131.7|1130.5|1131.4|1130.2|30
1762227900000|2025-11-04 03:45:00|1131.4|1130.2|1131.7|1130.5|1131.7|1130.5|1131.4|1130.2|6
1762228200000|2025-11-04 03:50:00|1131.5|1130.3|1131.4|1130.2|1131.5|1130.3|1131.4|1130.2|8
1762228500000|2025-11-04 03:55:00|1131.6|1130.4|1132|1130.8|1132|1130.8|1131.6|1130.4|76
1762228800000|2025-11-04 04:00:00|1131.9|1130.7|1131.9|1130.7|1131.9|1130.7|1131.7|1130.5|28
1762229100000|2025-11-04 04:05:00|1132|1130.8|1132|1130.8|1132|1130.8|1132|1130.8|25
1762229400000|2025-11-04 04:10:00|1131.7|1130.5|1131.7|1130.5|1131.8|1130.6|1131.7|1130.5|11
1762229700000|2025-11-04 04:15:00|1131.9|1130.7|1131.9|1130.7|1131.9|1130.7|1131.9|1130.7|0
1762230000000|2025-11-04 04:20:00|1132|1130.8|1132|1130.8|1132|1130.8|1131.9|1130.7|3
1762230300000|2025-11-04 04:25:00|1131.9|1130.7|1132|1130.8|1132|1130.8|1131.9|1130.7|9
1762230600000|2025-11-04 04:30:00|1132.2|1131|1132.2|1131|1132.5|1131.3|1132.2|1131|76
1762230900000|2025-11-04 04:35:00|1132.3|1131.1|1132.4|1131.2|1132.5|1131.3|1132.2|1131|20
1762231200000|2025-11-04 04:40:00|1132.2|1131|1132.5|1131.3|1132.5|1131.3|1132.2|1131|23
1762231500000|2025-11-04 04:45:00|1132.6|1131.4|1132.2|1131|1132.6|1131.4|1132.2|1131|6
1762231800000|2025-11-04 04:50:00|1132.3|1131.1|1132.2|1131|1132.5|1131.3|1132.2|1131|43
1762232100000|2025-11-04 04:55:00|||||||||25
1762232400000|2025-11-04 05:00:00|1132|1130.8|1132|1130.8|1132|1130.8|1132|1130.8|7
1762232700000|2025-11-04 05:05:00|1132.2|1131|1132.2|1131|1132.2|1131|1132|1130.8|16
1762233000000|2025-11-04 05:10:00|||||||||1
1762233300000|2025-11-04 05:15:00|||||||||1
1762233600000|2025-11-04 05:20:00|1132.5|1131.3|1132.8|1131.6|1133|1131.8|1132.5|1131.3|157
1762233900000|2025-11-04 05:25:00|1132.7|1131.5|1132.5|1131.3|1133|1131.8|1132.5|1131.3|112
1762234200000|2025-11-04 05:30:00|1132.7|1131.5|1132.3|1131.1|1132.7|1131.5|1132.2|1131|31
1762234500000|2025-11-04 05:35:00|1132.5|1131.3|1131|1129.8|1132.5|1131.3|1131|1129.8|90
1762234800000|2025-11-04 05:40:00|1130.7|1129.5|1130|1128.8|1130.7|1129.5|1129.7|1128.5|284
1762235100000|2025-11-04 05:45:00|1130.1|1128.9|1130.2|1129|1130.3|1129.1|1129.8|1128.6|98
1762235400000|2025-11-04 05:50:00|1130|1128.8|1129.7|1128.5|1130|1128.8|1129.2|1128|188
1762235700000|2025-11-04 05:55:00|1129.6|1128.4|1129.7|1128.5|1129.7|1128.5|1129.5|1128.3|43
1762236000000|2025-11-04 06:00:00|1130|1128.8|1127.7|1126.5|1130|1128.8|1127.5|1126.3|513
1762236300000|2025-11-04 06:05:00|1127.8|1126.6|1128.2|1127|1128.2|1127|1127.8|1126.6|85
1762236600000|2025-11-04 06:10:00|1128|1126.8|1127.7|1126.5|1128.2|1127|1127|1125.8|218
1762236900000|2025-11-04 06:15:00|1127.5|1126.3|1127.9|1126.7|1128|1126.8|1127.5|1126.3|99
1762237200000|2025-11-04 06:20:00|1128|1126.8|1127.7|1126.5|1128.2|1127|1127.6|1126.4|196
1762237500000|2025-11-04 06:25:00|1127.5|1126.3|1127.7|1126.5|1127.7|1126.5|1127.4|1126.2|119
1762237800000|2025-11-04 06:30:00|1127.6|1126.4|1127.7|1126.5|1127.8|1126.6|1127.2|1126|125
1762238100000|2025-11-04 06:35:00|1127.8|1126.6|1127.4|1126.2|1127.9|1126.7|1127.1|1125.9|168
1762238400000|2025-11-04 06:40:00|1127.3|1126.1|1127|1125.8|1127.4|1126.2|1126.9|1125.7|233
1762238700000|2025-11-04 06:45:00|1127.1|1125.9|1127.2|1126|1127.5|1126.3|1127|1125.8|156
1762239000000|2025-11-04 06:50:00|1127.1|1125.9|1126.9|1125.7|1127.1|1125.9|1126.5|1125.3|282
1762239300000|2025-11-04 06:55:00|1127|1125.8|1126.7|1125.5|1127|1125.8|1126.2|1125|331
1762239600000|2025-11-04 07:00:00|1127|1125.8|1127.2|1126|1127.5|1126.3|1126.6|1125.4|225
1762239900000|2025-11-04 07:05:00|1127.3|1126.1|1126.7|1125.5|1127.5|1126.3|1126.5|1125.3|139
1762240200000|2025-11-04 07:10:00|1127|1125.8|1126.5|1125.3|1127|1125.8|1126.5|1125.3|150
1762240500000|2025-11-04 07:15:00|1126.6|1125.4|1126.7|1125.5|1126.7|1125.5|1126.2|1125|83
1762240800000|2025-11-04 07:20:00|1126.5|1125.3|1127.1|1125.9|1127.2|1126|1126.5|1125.3|80
1762241100000|2025-11-04 07:25:00|1127.2|1126|1128|1126.8|1128.2|1127|1127.2|1126|221
1762241400000|2025-11-04 07:30:00|1128.2|1127|1128.2|1127|1128.2|1127|1128|1126.8|272
1762241700000|2025-11-04 07:35:00|1127.9|1126.7|1127.7|1126.5|1128.2|1127|1127.7|1126.5|95
1762242000000|2025-11-04 07:40:00|1127.9|1126.7|1128|1126.8|1128.4|1127.2|1127.7|1126.5|41
1762242300000|2025-11-04 07:45:00|1128.2|1127|1128.2|1127|1128.2|1127|1128.2|1127|123
1762242600000|2025-11-04 07:50:00|1128.6|1127.4|1128.6|1127.4|1128.9|1127.7|1128.5|1127.3|277
1762242900000|2025-11-04 07:55:00|1128.5|1127.3|1128.7|1127.5|1128.9|1127.7|1128.5|1127.3|72
1762243200000|2025-11-04 08:00:00|1128.8|1127.6|1128.9|1127.7|1129.4|1128.2|1128.4|1127.2|347
1762243500000|2025-11-04 08:05:00|1129.1|1127.9|1128.7|1127.5|1129.1|1127.9|1128.7|1127.5|101
1762243800000|2025-11-04 08:10:00|1128.8|1127.6|1128.4|1127.2|1129.2|1128|1128.4|1127.2|77
1762244100000|2025-11-04 08:15:00|1128.2|1127|1128.9|1127.7|1128.9|1127.7|1128.2|1127|220
1762244400000|2025-11-04 08:20:00|1129|1127.8|1129.7|1128.5|1129.7|1128.5|1128.9|1127.7|75
1762244700000|2025-11-04 08:25:00|1129.4|1128.2|1128.4|1127.2|1129.4|1128.2|1128.4|1127.2|69
1762245000000|2025-11-04 08:30:00|1128.2|1127|1128.4|1127.2|1128.7|1127.5|1128.2|1127|87
1762245300000|2025-11-04 08:35:00|1128.2|1127|1128.2|1127|1128.2|1127|1127.5|1126.3|98
1762245600000|2025-11-04 08:40:00|1128|1126.8|1128.9|1127.7|1128.9|1127.7|1127.9|1126.7|119
1762245900000|2025-11-04 08:45:00|1128.8|1127.6|1129.7|1128.5|1130.2|1129|1128.8|1127.6|339
1762246200000|2025-11-04 08:50:00|1129.4|1128.2|1129.4|1128.2|1129.9|1128.7|1129.4|1128.2|107
1762246500000|2025-11-04 08:55:00|1129.5|1128.3|1130.4|1129.2|1130.4|1129.2|1129.4|1128.2|88
1762246800000|2025-11-04 09:00:00|1130.6|1129.4|1130.7|1129.5|1130.9|1129.7|1130.4|1129.2|94
1762247100000|2025-11-04 09:05:00|1130.6|1129.4|1130.1|1128.9|1130.7|1129.5|1129.9|1128.7|63
1762247400000|2025-11-04 09:10:00|1130|1128.8|1130.4|1129.2|1130.4|1129.2|1129.9|1128.7|71
1762247700000|2025-11-04 09:15:00|1130.2|1129|1130.7|1129.5|1130.7|1129.5|1130.2|1129|58
1762248000000|2025-11-04 09:20:00|1130.6|1129.4|1130.7|1129.5|1130.9|1129.7|1130.1|1128.9|71
1762248300000|2025-11-04 09:25:00|1130.8|1129.6|1130.1|1128.9|1131.2|1130|1130.1|1128.9|107
1762248600000|2025-11-04 09:30:00|1129.9|1128.7|1130.4|1129.2|1130.6|1129.4|1129.9|1128.7|52
1762248900000|2025-11-04 09:35:00|1130.6|1129.4|1130.1|1128.9|1130.9|1129.7|1130.1|1128.9|49
1762249200000|2025-11-04 09:40:00|1129.9|1128.7|1129.4|1128.2|1129.9|1128.7|1129.4|1128.2|79
1762249500000|2025-11-04 09:45:00|1129.2|1128|1129.9|1128.7|1130.1|1128.9|1128.9|1127.7|96
1762249800000|2025-11-04 09:50:00|1129.7|1128.5|1129.9|1128.7|1129.9|1128.7|1129.4|1128.2|65
1762250100000|2025-11-04 09:55:00|1129.7|1128.5|1129.9|1128.7|1129.9|1128.7|1129.3|1128.1|122
1762250400000|2025-11-04 10:00:00|1129.8|1128.6|1128.9|1127.7|1129.8|1128.6|1128.9|1127.7|89
1762250700000|2025-11-04 10:05:00|1129.1|1127.9|1129.6|1128.4|1129.7|1128.5|1128.9|1127.7|156
1762251000000|2025-11-04 10:10:00|1129.7|1128.5|1129.4|1128.2|1129.7|1128.5|1129.2|1128|35
1762251300000|2025-11-04 10:15:00|1129.2|1128|1128.4|1127.2|1129.2|1128|1128.4|1127.2|93
1762251600000|2025-11-04 10:20:00|1128.6|1127.4|1128.7|1127.5|1129.2|1128|1128.4|1127.2|68
1762251900000|2025-11-04 10:25:00|1128.9|1127.7|1129.2|1128|1129.2|1128|1128.9|1127.7|96
1762252200000|2025-11-04 10:30:00|1129.4|1128.2|1129.2|1128|1129.4|1128.2|1128.9|1127.7|165
1762252500000|2025-11-04 10:35:00|1129.4|1128.2|1129.9|1128.7|1129.9|1128.7|1129.3|1128.1|56
1762252800000|2025-11-04 10:40:00|1129.7|1128.5|1129.6|1128.4|1129.7|1128.5|1129.4|1128.2|48
1762253100000|2025-11-04 10:45:00|1129.4|1128.2|1128.9|1127.7|1129.4|1128.2|1128.7|1127.5|48
1762253400000|2025-11-04 10:50:00|1129|1127.8|1128.9|1127.7|1129.2|1128|1128.7|1127.5|44
1762253700000|2025-11-04 10:55:00|1129.2|1128|1128.4|1127.2|1129.4|1128.2|1128.4|1127.2|72
1762254000000|2025-11-04 11:00:00|1127.9|1126.7|1128.4|1127.2|1128.4|1127.2|1127.9|1126.7|43
1762254300000|2025-11-04 11:05:00|1128.5|1127.3|1128.7|1127.5|1128.7|1127.5|1128.4|1127.2|43
1762254600000|2025-11-04 11:10:00|||||||||53
1762254900000|2025-11-04 11:15:00|1128.4|1127.2|1128.7|1127.5|1128.7|1127.5|1128.4|1127.2|312
1762255200000|2025-11-04 11:20:00|1128.5|1127.3|1128.7|1127.5|1128.7|1127.5|1128.4|1127.2|75
1762255500000|2025-11-04 11:25:00|1128.8|1127.6|1129.2|1128|1129.2|1128|1128.7|1127.5|69
1762255800000|2025-11-04 11:30:00|1128.9|1127.7|1128.2|1127|1128.9|1127.7|1127.9|1126.7|96
1762256100000|2025-11-04 11:35:00|1127.9|1126.7|1127.2|1126|1128.2|1127|1126.5|1125.3|570
1762256400000|2025-11-04 11:40:00|1127|1125.8|1126.4|1125.2|1127.5|1126.3|1126.4|1125.2|262
1762256700000|2025-11-04 11:45:00|1126.5|1125.3|1126.4|1125.2|1126.6|1125.4|1125.7|1124.5|256
1762257000000|2025-11-04 11:50:00|1126.3|1125.1|1123.9|1122.7|1126.4|1125.2|1123.9|1122.7|468
1762257300000|2025-11-04 11:55:00|1123.7|1122.5|1124|1122.8|1124.2|1123|1122.7|1121.5|491
1762257600000|2025-11-04 12:00:00|1123.9|1122.7|1123.7|1122.5|1123.9|1122.7|1123|1121.8|299
1762257900000|2025-11-04 12:05:00|1123.5|1122.3|1123.5|1122.3|1123.9|1122.7|1123.4|1122.2|238
1762258200000|2025-11-04 12:10:00|1123.6|1122.4|1123.8|1122.6|1124|1122.8|1123.2|1122|183
1762258500000|2025-11-04 12:15:00|1123.9|1122.7|1124.7|1123.5|1125.1|1123.9|1123.7|1122.5|192
1762258800000|2025-11-04 12:20:00|1125|1123.8|1125|1123.8|1125.2|1124|1124.5|1123.3|297
1762259100000|2025-11-04 12:25:00|1124.9|1123.7|1124.2|1123|1125.2|1124|1124.2|1123|530
1762259400000|2025-11-04 12:30:00|1124.5|1123.3|1123.8|1122.6|1125|1123.8|1123.8|1122.6|647
1762259700000|2025-11-04 12:35:00|1124|1122.8|1123.8|1122.6|1124.3|1123.1|1123.7|1122.5|289
1762260000000|2025-11-04 12:40:00|1123.5|1122.3|1123.8|1122.6|1124|1122.8|1123.2|1122|266
1762260300000|2025-11-04 12:45:00|1124|1122.8|1123.5|1122.3|1124.2|1123|1123.5|1122.3|408
1762260600000|2025-11-04 12:50:00|1123.4|1122.2|1121.8|1120.6|1123.4|1122.2|1121.5|1120.3|819
1762260900000|2025-11-04 12:55:00|1121.5|1120.3|1121.4|1120.2|1122|1120.8|1120.5|1119.3|1211
1762261200000|2025-11-04 13:00:00|1121.3|1120.1|1122.1|1120.9|1122.3|1121.1|1120.8|1119.6|956
1762261500000|2025-11-04 13:05:00|1121.6|1120.4|1121|1119.8|1122.1|1120.9|1120.6|1119.4|701
1762261800000|2025-11-04 13:10:00|1120.8|1119.6|1118.3|1117.1|1120.8|1119.6|1118|1116.8|1167
1762262100000|2025-11-04 13:15:00|1118.5|1117.3|1119.1|1117.9|1119.8|1118.6|1117.8|1116.6|926
1762262400000|2025-11-04 13:20:00|1119.3|1118.1|1119|1117.8|1119.3|1118.1|1118.8|1117.6|451
1762262700000|2025-11-04 13:25:00|1119.1|1117.9|1118.5|1117.3|1119.3|1118.1|1118.5|1117.3|324
1762263000000|2025-11-04 13:30:00|1118.6|1117.4|1118.6|1117.4|1119.3|1118.1|1118.5|1117.3|507
1762263300000|2025-11-04 13:35:00|1118.3|1117.1|1118.3|1117.1|1118.8|1117.6|1118.1|1116.9|497
1762263600000|2025-11-04 13:40:00|1118.6|1117.4|1118.6|1117.4|1118.7|1117.5|1118.1|1116.9|364
1762266600000|2025-11-04 14:30:00|1118.5|1117.3|1118.4|1117.2|1121.2|1120|1117.8|1116.6|4097
1762266900000|2025-11-04 14:35:00|1118.1|1116.9|1119|1117.8|1120.4|1119.2|1117.1|1115.9|2249
1762267200000|2025-11-04 14:40:00|1119.1|1117.9|1120.4|1119.2|1122.1|1120.9|1119.1|1117.9|2338
1762267500000|2025-11-04 14:45:00|1120.3|1119.1|1120.5|1119.3|1121.8|1120.6|1119.6|1118.4|2784
1762267800000|2025-11-04 14:50:00|1120.3|1119.1|1120.3|1119.1|1121|1119.8|1119.8|1118.6|1235
1762268100000|2025-11-04 14:55:00|1120.1|1118.9|1121|1119.8|1121.8|1120.6|1120|1118.8|1881
1762268400000|2025-11-04 15:00:00|1120.8|1119.6|1116.6|1115.4|1121.3|1120.1|1116.3|1115.1|2042
1762268700000|2025-11-04 15:05:00|1116.8|1115.6|1117.6|1116.4|1117.8|1116.6|1116.3|1115.1|1528
1762269000000|2025-11-04 15:10:00|1117.7|1116.5|1115.9|1114.7|1118.1|1116.9|1115.8|1114.6|1228
1762269300000|2025-11-04 15:15:00|1115.8|1114.6|1114.9|1113.7|1116.3|1115.1|1114.1|1112.9|1518
1762269600000|2025-11-04 15:20:00|1115.1|1113.9|1115.1|1113.9|1116.8|1115.6|1114.9|1113.7|1155
1762269900000|2025-11-04 15:25:00|1115.3|1114.1|1116.6|1115.4|1116.9|1115.7|1115.1|1113.9|1031
1762270200000|2025-11-04 15:30:00|1116.4|1115.2|1117.1|1115.9|1117.4|1116.2|1116.1|1114.9|1351
1762270500000|2025-11-04 15:35:00|1116.9|1115.7|1117.6|1116.4|1117.6|1116.4|1116.1|1114.9|962
1762270800000|2025-11-04 15:40:00|1117.4|1116.2|1117.3|1116.1|1117.9|1116.7|1117.1|1115.9|868
1762271100000|2025-11-04 15:45:00|1117.4|1116.2|1117.6|1116.4|1118.6|1117.4|1117.3|1116.1|1395
1762271400000|2025-11-04 15:50:00|1117.3|1116.1|1117.1|1115.9|1117.3|1116.1|1116.1|1114.9|797
1762271700000|2025-11-04 15:55:00|1116.9|1115.7|1117.8|1116.6|1117.9|1116.7|1116.6|1115.4|1074
1762272000000|2025-11-04 16:00:00|1118.1|1116.9|1117.3|1116.1|1118.3|1117.1|1116.3|1115.1|1170
1762272300000|2025-11-04 16:05:00|1117.5|1116.3|1118.7|1117.5|1118.7|1117.5|1117.3|1116.1|2228
1762272600000|2025-11-04 16:10:00|1119|1117.8|1116|1114.8|1119.2|1118|1116|1114.8|1768
1762272900000|2025-11-04 16:15:00|1115.7|1114.5|1114.8|1113.6|1116.2|1115|1114.5|1113.3|1942
1762273200000|2025-11-04 16:20:00|1115|1113.8|1114.3|1113.1|1115.3|1114.1|1114.2|1113|1351
1762273500000|2025-11-04 16:25:00|1114|1112.8|1114.8|1113.6|1115.5|1114.3|1114|1112.8|925
1762273800000|2025-11-04 16:30:00|1114.9|1113.7|1116|1114.8|1117|1115.8|1114.8|1113.6|1992
1762274100000|2025-11-04 16:35:00|1116.1|1114.9|1118|1116.8|1118.2|1117|1116|1114.8|1262
1762274400000|2025-11-04 16:40:00|1118.2|1117|1118.5|1117.3|1118.8|1117.6|1118|1116.8|916
1762274700000|2025-11-04 16:45:00|1118.8|1117.6|1119|1117.8|1119.5|1118.3|1118.5|1117.3|1152
1762275000000|2025-11-04 16:50:00|1118.7|1117.5|1119|1117.8|1119.6|1118.4|1118.5|1117.3|861
1762275300000|2025-11-04 16:55:00|1118.8|1117.6|1118.5|1117.3|1118.8|1117.6|1117.8|1116.6|734
1762275600000|2025-11-04 17:00:00|1118.8|1117.6|1119.8|1118.6|1120|1118.8|1118.8|1117.6|921
1762275900000|2025-11-04 17:05:00|1119.6|1118.4|1121|1119.8|1121|1119.8|1119.5|1118.3|934
1762276200000|2025-11-04 17:10:00|1121.1|1119.9|1120.4|1119.2|1121.3|1120.1|1120|1118.8|464
1762276500000|2025-11-04 17:15:00|1120.5|1119.3|1120|1118.8|1120.5|1119.3|1119.8|1118.6|348
1762276800000|2025-11-04 17:20:00|1120.2|1119|1119.8|1118.6|1120.5|1119.3|1118.7|1117.5|1054
1762277100000|2025-11-04 17:25:00|1119.7|1118.5|1119.5|1118.3|1119.8|1118.6|1119.1|1117.9|483
1762277400000|2025-11-04 17:30:00|1119.6|1118.4|1120.5|1119.3|1120.5|1119.3|1119.3|1118.1|512
1762277700000|2025-11-04 17:35:00|1120.8|1119.6|1120.3|1119.1|1120.8|1119.6|1119.8|1118.6|448
1762278000000|2025-11-04 17:40:00|1120.1|1118.9|1119.8|1118.6|1120.3|1119.1|1119.3|1118.1|429
1762278300000|2025-11-04 17:45:00|1119.7|1118.5|1118.6|1117.4|1119.8|1118.6|1118.6|1117.4|661
1762278600000|2025-11-04 17:50:00|1118.3|1117.1|1118.8|1117.6|1119.1|1117.9|1118.3|1117.1|382
1762278900000|2025-11-04 17:55:00|1118.6|1117.4|1118.8|1117.6|1118.9|1117.7|1118.6|1117.4|285
1762279200000|2025-11-04 18:00:00|1118.9|1117.7|1118.1|1116.9|1119.1|1117.9|1118.1|1116.9|325
1762279500000|2025-11-04 18:05:00|1117.8|1116.6|1117.1|1115.9|1117.8|1116.6|1116.8|1115.6|761
1762279800000|2025-11-04 18:10:00|1117.3|1116.1|1118.3|1117.1|1118.3|1117.1|1117.3|1116.1|503
1762280100000|2025-11-04 18:15:00|1118.2|1117|1117.8|1116.6|1118.3|1117.1|1117.3|1116.1|587
1762280400000|2025-11-04 18:20:00|1117.9|1116.7|1118.8|1117.6|1118.9|1117.7|1117.8|1116.6|645
1762280700000|2025-11-04 18:25:00|1118.9|1117.7|1119.1|1117.9|1119.1|1117.9|1118.8|1117.6|332
1762281000000|2025-11-04 18:30:00|1119.3|1118.1|1120.8|1119.6|1120.8|1119.6|1119.3|1118.1|669
1762281300000|2025-11-04 18:35:00|1120.6|1119.4|1120.3|1119.1|1120.6|1119.4|1119.8|1118.6|388
1762281600000|2025-11-04 18:40:00|1120.6|1119.4|1120.1|1118.9|1120.6|1119.4|1119.8|1118.6|477
1762281900000|2025-11-04 18:45:00|1120.3|1119.1|1120.8|1119.6|1120.8|1119.6|1120.1|1118.9|675
1762282200000|2025-11-04 18:50:00|1120.6|1119.4|1120.4|1119.2|1120.8|1119.6|1119.6|1118.4|714
1762282500000|2025-11-04 18:55:00|1120.3|1119.1|1121.6|1120.4|1121.8|1120.6|1120.1|1118.9|1279
1762282800000|2025-11-04 19:00:00|1121.7|1120.5|1122.8|1121.6|1123.1|1121.9|1121.5|1120.3|2263
1762283100000|2025-11-04 19:05:00|1122.6|1121.4|1122.6|1121.4|1123.2|1122|1122.5|1121.3|974
1762283400000|2025-11-04 19:10:00|1122.5|1121.3|1122.8|1121.6|1123.1|1121.9|1122.3|1121.1|2806
1762283700000|2025-11-04 19:15:00|1122.6|1121.4|1121.9|1120.7|1122.6|1121.4|1121.3|1120.1|2374
1762304400000|2025-11-05 01:00:00|1119.3|1118.1|1122|1120.8|1122.1|1120.9|1118.8|1117.6|1135
1762304700000|2025-11-05 01:05:00|1122.1|1120.9|1121.8|1120.6|1122.7|1121.5|1121.8|1120.6|289
1762305000000|2025-11-05 01:10:00|1121.9|1120.7|1120.9|1119.7|1121.9|1120.7|1120.4|1119.2|333
1762305300000|2025-11-05 01:15:00|1120.4|1119.2|1120.1|1118.9|1120.6|1119.4|1120.1|1118.9|133
1762305600000|2025-11-05 01:20:00|1119.9|1118.7|1120.4|1119.2|1120.6|1119.4|1119.6|1118.4|171
1762305900000|2025-11-05 01:25:00|1120.3|1119.1|1119.9|1118.7|1120.4|1119.2|1119.8|1118.6|98
1762306200000|2025-11-05 01:30:00|1120.1|1118.9|1118.9|1117.7|1120.1|1118.9|1118.1|1116.9|405
1762306500000|2025-11-05 01:35:00|1119.1|1117.9|1119.6|1118.4|1120|1118.8|1119|1117.8|100
1762306800000|2025-11-05 01:40:00|1119.4|1118.2|1121.1|1119.9|1121.6|1120.4|1119.4|1118.2|273
1762307100000|2025-11-05 01:45:00|1120.9|1119.7|1121.4|1120.2|1121.5|1120.3|1120.7|1119.5|252
1762307400000|2025-11-05 01:50:00|1121.5|1120.3|1120.9|1119.7|1121.9|1120.7|1120.9|1119.7|91
1762307700000|2025-11-05 01:55:00|1120.8|1119.6|1121.4|1120.2|1121.6|1120.4|1120.8|1119.6|128
1762308000000|2025-11-05 02:00:00|1121.3|1120.1|1121.1|1119.9|1121.5|1120.3|1120.6|1119.4|75
1762308300000|2025-11-05 02:05:00|1120.9|1119.7|1121.1|1119.9|1121.4|1120.2|1120.9|1119.7|82
1762308600000|2025-11-05 02:10:00|1121.3|1120.1|1120.6|1119.4|1121.4|1120.2|1120.4|1119.2|100
1762308900000|2025-11-05 02:15:00|1120.4|1119.2|1120.6|1119.4|1120.6|1119.4|1120.4|1119.2|70
1762309200000|2025-11-05 02:20:00|1120.4|1119.2|1120.4|1119.2|1120.4|1119.2|1120.1|1118.9|45
1762309500000|2025-11-05 02:25:00|1120.5|1119.3|1121.4|1120.2|1121.4|1120.2|1120.5|1119.3|53
1762309800000|2025-11-05 02:30:00|1121.3|1120.1|1121.1|1119.9|1121.4|1120.2|1121.1|1119.9|38
1762310100000|2025-11-05 02:35:00|1121.3|1120.1|1122.4|1121.2|1122.4|1121.2|1121.3|1120.1|77
1762310400000|2025-11-05 02:40:00|1122.3|1121.1|1122.1|1120.9|1122.9|1121.7|1121.9|1120.7|182
1762310700000|2025-11-05 02:45:00|1122.2|1121|1122|1120.8|1122.9|1121.7|1122|1120.8|88
1762311000000|2025-11-05 02:50:00|1122.1|1120.9|1121.4|1120.2|1122.1|1120.9|1121.4|1120.2|79
1762311300000|2025-11-05 02:55:00|1121.5|1120.3|1121.9|1120.7|1122.1|1120.9|1121.4|1120.2|33
1762311600000|2025-11-05 03:00:00|1122|1120.8|1124.4|1123.2|1124.4|1123.2|1122|1120.8|284
1762311900000|2025-11-05 03:05:00|1124.3|1123.1|1124.4|1123.2|1124.6|1123.4|1124.1|1122.9|131
1762312200000|2025-11-05 03:10:00|1124.1|1122.9|1124|1122.8|1124.4|1123.2|1123.8|1122.6|202
1762312500000|2025-11-05 03:15:00|1123.9|1122.7|1124.6|1123.4|1124.9|1123.7|1123.9|1122.7|95
1762312800000|2025-11-05 03:20:00|1124.5|1123.3|1124.9|1123.7|1125.1|1123.9|1124.4|1123.2|81
1762313100000|2025-11-05 03:25:00|1125.1|1123.9|1125.9|1124.7|1125.9|1124.7|1125.1|1123.9|316
1762313400000|2025-11-05 03:30:00|1126|1124.8|1126.1|1124.9|1126.2|1125|1125.8|1124.6|111
1762313700000|2025-11-05 03:35:00|1126|1124.8|1125.9|1124.7|1126|1124.8|1125.7|1124.5|69
1762314000000|2025-11-05 03:40:00|1125.6|1124.4|1126|1124.8|1126|1124.8|1125.6|1124.4|99
1762314300000|2025-11-05 03:45:00|1125.9|1124.7|1126.1|1124.9|1126.4|1125.2|1125.9|1124.7|90
1762314600000|2025-11-05 03:50:00|1126.2|1125|1128.1|1126.9|1128.2|1127|1126.1|1124.9|368
1762314900000|2025-11-05 03:55:00|1128.2|1127|1130.4|1129.2|1130.4|1129.2|1128.2|1127|842
1762315200000|2025-11-05 04:00:00|1130.9|1129.7|1131.3|1130.1|1132.1|1130.9|1130.6|1129.4|1335
1762315500000|2025-11-05 04:05:00|1131.1|1129.9|1131.1|1129.9|1131.6|1130.4|1129.1|1127.9|433
1762315800000|2025-11-05 04:10:00|1130.9|1129.7|1130.1|1128.9|1131.8|1130.6|1130.1|1128.9|653
1762316100000|2025-11-05 04:15:00|1129.9|1128.7|1129.5|1128.3|1130.1|1128.9|1128.4|1127.2|234
1762316400000|2025-11-05 04:20:00|1129.4|1128.2|1129.4|1128.2|1129.6|1128.4|1128.9|1127.7|90
1762316700000|2025-11-05 04:25:00|1129.1|1127.9|1128.8|1127.6|1129.4|1128.2|1128.4|1127.2|417
1762317000000|2025-11-05 04:30:00|1128.9|1127.7|1128.9|1127.7|1129.1|1127.9|1128.8|1127.6|63
1762317300000|2025-11-05 04:35:00|1128.6|1127.4|1129.9|1128.7|1129.9|1128.7|1128.6|1127.4|277
1762317600000|2025-11-05 04:40:00|1130.1|1128.9|1129.6|1128.4|1130.1|1128.9|1129.2|1128|74
1762317900000|2025-11-05 04:45:00|1129.4|1128.2|1128.9|1127.7|1129.4|1128.2|1128.9|1127.7|98
1762318200000|2025-11-05 04:50:00|||||||||14
1762318500000|2025-11-05 04:55:00|1129|1127.8|1128.9|1127.7|1129|1127.8|1128.6|1127.4|93
1762318800000|2025-11-05 05:00:00|1128.6|1127.4|1128.6|1127.4|1128.6|1127.4|1128.6|1127.4|5
1762319100000|2025-11-05 05:05:00|1129.4|1128.2|1129.9|1128.7|1130.9|1129.7|1129.4|1128.2|331
1762319400000|2025-11-05 05:10:00|1130.1|1128.9|1130.1|1128.9|1130.1|1128.9|1130.1|1128.9|12
1762319700000|2025-11-05 05:15:00|1129.9|1128.7|1129.4|1128.2|1129.9|1128.7|1129.4|1128.2|34
1762320000000|2025-11-05 05:20:00|1129.3|1128.1|1129.1|1127.9|1129.4|1128.2|1129.1|1127.9|81
1762320300000|2025-11-05 05:25:00|1129.3|1128.1|1129.4|1128.2|1129.4|1128.2|1129.1|1127.9|21
1762320600000|2025-11-05 05:30:00|1129.6|1128.4|1129.3|1128.1|1129.8|1128.6|1128.6|1127.4|434
1762320900000|2025-11-05 05:35:00|1129.4|1128.2|1129.1|1127.9|1129.5|1128.3|1129.1|1127.9|29
1762321200000|2025-11-05 05:40:00|1128.9|1127.7|1129.6|1128.4|1129.6|1128.4|1128.6|1127.4|105
1762321500000|2025-11-05 05:45:00|1129.7|1128.5|1129.6|1128.4|1130.1|1128.9|1129.6|1128.4|74
1762321800000|2025-11-05 05:50:00|1129.5|1128.3|1129.3|1128.1|1129.5|1128.3|1129.3|1128.1|34
1762322100000|2025-11-05 05:55:00|1129.2|1128|1129.6|1128.4|1129.7|1128.5|1129.1|1127.9|62
1762322400000|2025-11-05 06:00:00|1129.5|1128.3|1129.8|1128.6|1129.9|1128.7|1129.3|1128.1|40
1762322700000|2025-11-05 06:05:00|1130|1128.8|1130.2|1129|1130.3|1129.1|1129.8|1128.6|124
1762323000000|2025-11-05 06:10:00|1130.3|1129.1|1130.8|1129.6|1131.3|1130.1|1130.2|1129|30
1762323300000|2025-11-05 06:15:00|1130.7|1129.5|1130.8|1129.6|1131.1|1129.9|1130.6|1129.4|53
1762323600000|2025-11-05 06:20:00|1130.6|1129.4|1130.1|1128.9|1130.6|1129.4|1130.1|1128.9|38
1762323900000|2025-11-05 06:25:00|1130.3|1129.1|1129.6|1128.4|1130.4|1129.2|1129.5|1128.3|40
1762324200000|2025-11-05 06:30:00|1129.5|1128.3|1130.1|1128.9|1130.3|1129.1|1129.5|1128.3|169
1762324500000|2025-11-05 06:35:00|1130.2|1129|1130.1|1128.9|1130.3|1129.1|1130.1|1128.9|42
1762324800000|2025-11-05 06:40:00|1130.3|1129.1|1129.4|1128.2|1130.3|1129.1|1129.3|1128.1|113
1762325100000|2025-11-05 06:45:00|1129.5|1128.3|1129.6|1128.4|1129.8|1128.6|1128.8|1127.6|99
1762325400000|2025-11-05 06:50:00|1129.7|1128.5|1129.6|1128.4|1130.1|1128.9|1129.6|1128.4|54
1762325700000|2025-11-05 06:55:00|1129.5|1128.3|1130.3|1129.1|1130.6|1129.4|1129.3|1128.1|290
1762326000000|2025-11-05 07:00:00|1130.8|1129.6|1130.8|1129.6|1131.1|1129.9|1129.8|1128.6|368
1762326300000|2025-11-05 07:05:00|1130.7|1129.5|1130.8|1129.6|1131|1129.8|1129.9|1128.7|226
1762326600000|2025-11-05 07:10:00|1131.1|1129.9|1131.5|1130.3|1131.9|1130.7|1130.7|1129.5|1053
1762326900000|2025-11-05 07:15:00|1130.8|1129.6|1131.8|1130.6|1132.1|1130.9|1130.5|1129.3|155
1762327200000|2025-11-05 07:20:00|1131.6|1130.4|1131.5|1130.3|1131.6|1130.4|1131.3|1130.1|25
1762327500000|2025-11-05 07:25:00|1131.7|1130.5|1131.6|1130.4|1131.8|1130.6|1131.5|1130.3|58
1762327800000|2025-11-05 07:30:00|1131.5|1130.3|1132.3|1131.1|1132.3|1131.1|1131.5|1130.3|154
1762328100000|2025-11-05 07:35:00|1132.2|1131|1131.5|1130.3|1132.3|1131.1|1131.5|1130.3|262
1762328400000|2025-11-05 07:40:00|1131.8|1130.6|1132.3|1131.1|1132.5|1131.3|1131.7|1130.5|134
1762328700000|2025-11-05 07:45:00|1132.8|1131.6|1132.9|1131.7|1133|1131.8|1132.3|1131.1|142
1762329000000|2025-11-05 07:50:00|1132.8|1131.6|1132.8|1131.6|1133|1131.8|1132.4|1131.2|201
1762329300000|2025-11-05 07:55:00|1132.5|1131.3|1132.5|1131.3|1132.8|1131.6|1132.3|1131.1|89
1762329600000|2025-11-05 08:00:00|1132.4|1131.2|1132.9|1131.7|1133|1131.8|1132.4|1131.2|77
1762329900000|2025-11-05 08:05:00|1132.8|1131.6|1132.5|1131.3|1132.9|1131.7|1131.8|1130.6|160
1762330200000|2025-11-05 08:10:00|1132.6|1131.4|1132.3|1131.1|1132.6|1131.4|1131.9|1130.7|73
1762330500000|2025-11-05 08:15:00|1132.4|1131.2|1132.6|1131.4|1132.8|1131.6|1132.3|1131.1|22
1762330800000|2025-11-05 08:20:00|1132.8|1131.6|1132.8|1131.6|1133.1|1131.9|1132.6|1131.4|131
1762331100000|2025-11-05 08:25:00|1133|1131.8|1132.3|1131.1|1133|1131.8|1132.1|1130.9|183
1762331400000|2025-11-05 08:30:00|1132.5|1131.3|1132.3|1131.1|1132.6|1131.4|1132.3|1131.1|45
1762331700000|2025-11-05 08:35:00|1132.4|1131.2|1133.1|1131.9|1133.1|1131.9|1132.3|1131.1|73
1762332000000|2025-11-05 08:40:00|1132.8|1131.6|1132.7|1131.5|1133.3|1132.1|1132.6|1131.4|131
1762332300000|2025-11-05 08:45:00|1132.8|1131.6|1132.3|1131.1|1132.8|1131.6|1131.6|1130.4|349
1762332600000|2025-11-05 08:50:00|1132.2|1131|1132.3|1131.1|1132.6|1131.4|1132.1|1130.9|35
1762332900000|2025-11-05 08:55:00|1132.2|1131|1131.6|1130.4|1132.2|1131|1131.6|1130.4|92
1762333200000|2025-11-05 09:00:00|1131.1|1129.9|1131.6|1130.4|1132.1|1130.9|1131.1|1129.9|104
1762333500000|2025-11-05 09:05:00|1131.8|1130.6|1132.1|1130.9|1132.3|1131.1|1131.8|1130.6|136
1762333800000|2025-11-05 09:10:00|1131.9|1130.7|1132.3|1131.1|1132.8|1131.6|1131.9|1130.7|70
1762334100000|2025-11-05 09:15:00|1132.1|1130.9|1131.8|1130.6|1132.1|1130.9|1131.6|1130.4|100
1762334400000|2025-11-05 09:20:00|1132.1|1130.9|1132.3|1131.1|1132.3|1131.1|1131.8|1130.6|110
1762334700000|2025-11-05 09:25:00|1132.1|1130.9|1132.9|1131.7|1132.9|1131.7|1131.8|1130.6|179
1762335000000|2025-11-05 09:30:00|1132.8|1131.6|1133.8|1132.6|1133.8|1132.6|1132.8|1131.6|175
1762335300000|2025-11-05 09:35:00|1133.9|1132.7|1134.1|1132.9|1134.3|1133.1|1133.6|1132.4|460
1762335600000|2025-11-05 09:40:00|1134.3|1133.1|1133.8|1132.6|1134.5|1133.3|1133.4|1132.2|335
1762335900000|2025-11-05 09:45:00|1134|1132.8|1134|1132.8|1134|1132.8|1132.8|1131.6|238
1762336200000|2025-11-05 09:50:00|1133.8|1132.6|1134|1132.8|1134.3|1133.1|1133.5|1132.3|253
1762336500000|2025-11-05 09:55:00|1133.8|1132.6|1134|1132.8|1134.1|1132.9|1133.8|1132.6|115
1762336800000|2025-11-05 10:00:00|1134.1|1132.9|1134.4|1133.2|1134.4|1133.2|1133.8|1132.6|72
1762337100000|2025-11-05 10:05:00|1134.5|1133.3|1134.3|1133.1|1134.5|1133.3|1134|1132.8|111
1762337400000|2025-11-05 10:10:00|1134.5|1133.3|1134.8|1133.6|1135.3|1134.1|1134.5|1133.3|64
1762337700000|2025-11-05 10:15:00|1134.6|1133.4|1133.8|1132.6|1134.8|1133.6|1133.6|1132.4|120
1762338000000|2025-11-05 10:20:00|1134|1132.8|1134.3|1133.1|1134.5|1133.3|1134|1132.8|117
1762338300000|2025-11-05 10:25:00|1134.1|1132.9|1134.3|1133.1|1134.7|1133.5|1134.1|1132.9|77
1762338600000|2025-11-05 10:30:00|1134.4|1133.2|1134|1132.8|1134.5|1133.3|1134|1132.8|52
1762338900000|2025-11-05 10:35:00|1133.9|1132.7|1134.5|1133.3|1134.6|1133.4|1133.8|1132.6|80
1762339200000|2025-11-05 10:40:00|1134.6|1133.4|1134|1132.8|1134.6|1133.4|1133.8|1132.6|144
1762339500000|2025-11-05 10:45:00|1133.8|1132.6|1133.3|1132.1|1134|1132.8|1133.1|1131.9|127
1762339800000|2025-11-05 10:50:00|1133.1|1131.9|1133.6|1132.4|1133.6|1132.4|1132.8|1131.6|232
1762340100000|2025-11-05 10:55:00|1133.5|1132.3|1132.1|1130.9|1133.5|1132.3|1132|1130.8|297
1762340400000|2025-11-05 11:00:00|1131.8|1130.6|1131.6|1130.4|1132.3|1131.1|1131.6|1130.4|159
1762340700000|2025-11-05 11:05:00|1131.8|1130.6|1132.3|1131.1|1132.3|1131.1|1131.8|1130.6|234
1762341000000|2025-11-05 11:10:00|1132.6|1131.4|1132.8|1131.6|1132.8|1131.6|1132.6|1131.4|71
1762341300000|2025-11-05 11:15:00|1133.1|1131.9|1132.3|1131.1|1133.3|1132.1|1132.3|1131.1|150
1762341600000|2025-11-05 11:20:00|1132.5|1131.3|1129.3|1128.1|1132.8|1131.6|1129.3|1128.1|552
1762341900000|2025-11-05 11:25:00|1129.6|1128.4|1130.1|1128.9|1130.6|1129.4|1129.5|1128.3|354
1762342200000|2025-11-05 11:30:00|1130.2|1129|1130.9|1129.7|1131.1|1129.9|1129.3|1128.1|236
1762342500000|2025-11-05 11:35:00|1131|1129.8|1131.9|1130.7|1132.1|1130.9|1130.6|1129.4|217
1762342800000|2025-11-05 11:40:00|1131.8|1130.6|1130.6|1129.4|1132.1|1130.9|1130.1|1128.9|336
1762343100000|2025-11-05 11:45:00|1130.3|1129.1|1130.6|1129.4|1131.1|1129.9|1130.3|1129.1|119
1762343400000|2025-11-05 11:50:00|1130.7|1129.5|1130.3|1129.1|1130.8|1129.6|1130.1|1128.9|145
1762343700000|2025-11-05 11:55:00|1130.4|1129.2|1129.4|1128.2|1130.4|1129.2|1129.2|1128|184
1762344000000|2025-11-05 12:00:00|1129.1|1127.9|1129.9|1128.7|1130.1|1128.9|1128.6|1127.4|329
1762344300000|2025-11-05 12:05:00|1130.1|1128.9|1130.1|1128.9|1130.7|1129.5|1129.9|1128.7|116
1762344600000|2025-11-05 12:10:00|1130.4|1129.2|1129.9|1128.7|1130.4|1129.2|1129.9|1128.7|393
1762344900000|2025-11-05 12:15:00|1130|1128.8|1130.1|1128.9|1130.6|1129.4|1129.8|1128.6|182
1762345200000|2025-11-05 12:20:00|1130.4|1129.2|1130.1|1128.9|1130.4|1129.2|1130.1|1128.9|111
1762345500000|2025-11-05 12:25:00|1130.4|1129.2|1131.1|1129.9|1131.4|1130.2|1130.4|1129.2|152
1762345800000|2025-11-05 12:30:00|1131.4|1130.2|1130.4|1129.2|1131.4|1130.2|1130.1|1128.9|236
1762346100000|2025-11-05 12:35:00|1130.7|1129.5|1130.4|1129.2|1130.7|1129.5|1129.9|1128.7|194
1762346400000|2025-11-05 12:40:00|1130.3|1129.1|1130.4|1129.2|1130.5|1129.3|1129.9|1128.7|73
1762346700000|2025-11-05 12:45:00|1130.5|1129.3|1130.3|1129.1|1130.9|1129.7|1130.2|1129|81
1762347000000|2025-11-05 12:50:00|1130.2|1129|1128.9|1127.7|1130.7|1129.5|1128.7|1127.5|201
1762347300000|2025-11-05 12:55:00|1128.7|1127.5|1129.9|1128.7|1130.4|1129.2|1128|1126.8|484
1762347600000|2025-11-05 13:00:00|1129.7|1128.5|1126.9|1125.7|1129.9|1128.7|1126.9|1125.7|691
1762347900000|2025-11-05 13:05:00|1127.1|1125.9|1127.9|1126.7|1127.9|1126.7|1126.9|1125.7|202
1762348200000|2025-11-05 13:10:00|1128.2|1127|1126.7|1125.5|1128.2|1127|1125.9|1124.7|312
1762348500000|2025-11-05 13:15:00|1126.6|1125.4|1126.9|1125.7|1127|1125.8|1126.3|1125.1|306
1762348800000|2025-11-05 13:20:00|1126.5|1125.3|1126.4|1125.2|1127|1125.8|1126.2|1125|274
1762349100000|2025-11-05 13:25:00|1126.2|1125|1126.9|1125.7|1127.4|1126.2|1126|1124.8|583
1762349400000|2025-11-05 13:30:00|1126.7|1125.5|1126.9|1125.7|1127.2|1126|1126.4|1125.2|336
1762349700000|2025-11-05 13:35:00|1126.8|1125.6|1125.9|1124.7|1126.8|1125.6|1125.7|1124.5|589
1762350000000|2025-11-05 13:40:00|1125.7|1124.5|1126.4|1125.2|1126.9|1125.7|1125.2|1124|971
1762353000000|2025-11-05 14:30:00|1126.7|1125.5|1127.5|1126.3|1127.9|1126.7|1124.8|1123.6|3619
1762353300000|2025-11-05 14:35:00|1127.2|1126|1128.2|1127|1128.2|1127|1126.5|1125.3|1821
1762353600000|2025-11-05 14:40:00|1128.5|1127.3|1129.5|1128.3|1129.7|1128.5|1128.2|1127|1009
1762353900000|2025-11-05 14:45:00|1129.6|1128.4|1128.4|1127.2|1130.6|1129.4|1127.7|1126.5|2849
1762354200000|2025-11-05 14:50:00|1128.3|1127.1|1129.4|1128.2|1129.4|1128.2|1128.2|1127|700
1762354500000|2025-11-05 14:55:00|1129.2|1128|1128.7|1127.5|1129.4|1128.2|1127.9|1126.7|560
1762354800000|2025-11-05 15:00:00|1128.2|1127|1128.5|1127.3|1128.7|1127.5|1127.2|1126|1462
1762355100000|2025-11-05 15:05:00|1128.7|1127.5|1128.7|1127.5|1129.5|1128.3|1128|1126.8|1557
1762355400000|2025-11-05 15:10:00|1128.9|1127.7|1128.4|1127.2|1129.2|1128|1128|1126.8|830
1762355700000|2025-11-05 15:15:00|1128.9|1127.7|1128.9|1127.7|1129.4|1128.2|1128.4|1127.2|1511
1762356000000|2025-11-05 15:20:00|1129.2|1128|1129.4|1128.2|1129.7|1128.5|1128.9|1127.7|775
1762356300000|2025-11-05 15:25:00|1129.2|1128|1131.9|1130.7|1131.9|1130.7|1129.2|1128|1236
1762356600000|2025-11-05 15:30:00|1131.7|1130.5|1131.7|1130.5|1131.9|1130.7|1130.4|1129.2|1098
1762356900000|2025-11-05 15:35:00|1131.4|1130.2|1132.2|1131|1132.2|1131|1130.9|1129.7|1075
1762357200000|2025-11-05 15:40:00|1132.4|1131.2|1132.7|1131.5|1133.2|1132|1131.9|1130.7|1046
1762357500000|2025-11-05 15:45:00|1132.8|1131.6|1133.7|1132.5|1133.7|1132.5|1132.8|1131.6|964
1762357800000|2025-11-05 15:50:00|1133.9|1132.7|1133.9|1132.7|1134.2|1133|1133.2|1132|1274
1762358100000|2025-11-05 15:55:00|1133.7|1132.5|1133.7|1132.5|1133.9|1132.7|1133.2|1132|572
1762358400000|2025-11-05 16:00:00|1133.4|1132.2|1133.9|1132.7|1134.2|1133|1133.4|1132.2|1323
1762358700000|2025-11-05 16:05:00|1134|1132.8|1133|1131.8|1134.1|1132.9|1132.9|1131.7|776
1762359000000|2025-11-05 16:10:00|1132.9|1131.7|1133.9|1132.7|1133.9|1132.7|1132.7|1131.5|1079
1762359300000|2025-11-05 16:15:00|1133.7|1132.5|1132.9|1131.7|1133.7|1132.5|1132.9|1131.7|337
1762359600000|2025-11-05 16:20:00|1133.2|1132|1132.2|1131|1133.4|1132.2|1132.2|1131|792
1762359900000|2025-11-05 16:25:00|1132.3|1131.1|1133|1131.8|1133.2|1132|1132.2|1131|465
1762360200000|2025-11-05 16:30:00|1132.9|1131.7|1131.1|1129.9|1133.5|1132.3|1131|1129.8|1371
1762360500000|2025-11-05 16:35:00|1131.2|1130|1132.3|1131.1|1132.3|1131.1|1131|1129.8|886
1762360800000|2025-11-05 16:40:00|1132.2|1131|1132.5|1131.3|1132.8|1131.6|1132.2|1131|489
1762361100000|2025-11-05 16:45:00|1132.4|1131.2|1132.3|1131.1|1132.8|1131.6|1132|1130.8|394
1762361400000|2025-11-05 16:50:00|1132|1130.8|1132.3|1131.1|1132.3|1131.1|1131.8|1130.6|504
1762361700000|2025-11-05 16:55:00|1132.5|1131.3|1133|1131.8|1133.1|1131.9|1132.3|1131.1|475
1762362000000|2025-11-05 17:00:00|1133.1|1131.9|1134.3|1133.1|1134.6|1133.4|1133|1131.8|1038
1762362300000|2025-11-05 17:05:00|1134.5|1133.3|1134.3|1133.1|1134.6|1133.4|1133.8|1132.6|747
1762362600000|2025-11-05 17:10:00|1134.1|1132.9|1133.8|1132.6|1134.5|1133.3|1133.8|1132.6|660
1762362900000|2025-11-05 17:15:00|1133.5|1132.3|1134.3|1133.1|1134.3|1133.1|1133.5|1132.3|839
1762363200000|2025-11-05 17:20:00|1134.4|1133.2|1135|1133.8|1135.3|1134.1|1134.3|1133.1|444
1762363500000|2025-11-05 17:25:00|1135.1|1133.9|1134.8|1133.6|1136|1134.8|1134.8|1133.6|752
1762363800000|2025-11-05 17:30:00|1135|1133.8|1134.6|1133.4|1135|1133.8|1134.3|1133.1|794
1762364100000|2025-11-05 17:35:00|1134.5|1133.3|1134.8|1133.6|1135.1|1133.9|1134.3|1133.1|477
1762364400000|2025-11-05 17:40:00|1134.9|1133.7|1133.8|1132.6|1135.1|1133.9|1133.8|1132.6|505
1762364700000|2025-11-05 17:45:00|1133.9|1132.7|1133.1|1131.9|1134.7|1133.5|1133.1|1131.9|683
1762365000000|2025-11-05 17:50:00|1133.3|1132.1|1131.6|1130.4|1133.3|1132.1|1131.3|1130.1|1243
1762365300000|2025-11-05 17:55:00|1131.5|1130.3|1131.8|1130.6|1132.3|1131.1|1131.1|1129.9|460
1762365600000|2025-11-05 18:00:00|1132.1|1130.9|1130.8|1129.6|1132.1|1130.9|1130.6|1129.4|746
1762365900000|2025-11-05 18:05:00|1130.6|1129.4|1130.8|1129.6|1130.8|1129.6|1130.3|1129.1|447
1762366200000|2025-11-05 18:10:00|1130.6|1129.4|1132.1|1130.9|1132.1|1130.9|1130.5|1129.3|867
1762366500000|2025-11-05 18:15:00|1131.8|1130.6|1133.6|1132.4|1133.6|1132.4|1131.8|1130.6|457
1762366800000|2025-11-05 18:20:00|1133.3|1132.1|1133.1|1131.9|1133.6|1132.4|1133.1|1131.9|358
1762367100000|2025-11-05 18:25:00|1133.3|1132.1|1133.1|1131.9|1133.3|1132.1|1133.1|1131.9|426
1762367400000|2025-11-05 18:30:00|1133.3|1132.1|1133.3|1132.1|1133.8|1132.6|1133.1|1131.9|874
1762367700000|2025-11-05 18:35:00|1133.5|1132.3|1133.8|1132.6|1134.1|1132.9|1133.3|1132.1|600
1762368000000|2025-11-05 18:40:00|1134.1|1132.9|1133.8|1132.6|1134.1|1132.9|1133.6|1132.4|922
1762368300000|2025-11-05 18:45:00|1134.1|1132.9|1133.6|1132.4|1134.3|1133.1|1133.6|1132.4|780
1762368600000|2025-11-05 18:50:00|1133.8|1132.6|1133.1|1131.9|1134.1|1132.9|1132.6|1131.4|771
1762368900000|2025-11-05 18:55:00|1133.3|1132.1|1135.1|1133.9|1135.1|1133.9|1133.1|1131.9|729
1762369200000|2025-11-05 19:00:00|1135.3|1134.1|1137.6|1136.4|1137.8|1136.6|1135.3|1134.1|2499
1762369500000|2025-11-05 19:05:00|1137.7|1136.5|1136.8|1135.6|1138.8|1137.6|1136.8|1135.6|1665
1762369800000|2025-11-05 19:10:00|1136.9|1135.7|1135.6|1134.4|1137.1|1135.9|1135.6|1134.4|4415
1762370100000|2025-11-05 19:15:00|1135.8|1134.6|1136.5|1135.3|1136.6|1135.4|1135.6|1134.4|2366
1762390800000|2025-11-06 01:00:00|1134.7|1133.5|1132.5|1131.3|1135|1133.8|1132.2|1131|1784
1762391100000|2025-11-06 01:05:00|1132.7|1131.5|1129.7|1128.5|1132.7|1131.5|1129.5|1128.3|1298
1762391400000|2025-11-06 01:10:00|1130|1128.8|1130|1128.8|1130|1128.8|1129.3|1128.1|339
1762391700000|2025-11-06 01:15:00|1130.2|1129|1129.5|1128.3|1130.5|1129.3|1129.2|1128|417
1762392000000|2025-11-06 01:20:00|1129.2|1128|1129|1127.8|1129.5|1128.3|1129|1127.8|228
1762392300000|2025-11-06 01:25:00|1129.2|1128|1129.5|1128.3|1129.7|1128.5|1129|1127.8|337
1762392600000|2025-11-06 01:30:00|1129.7|1128.5|1129|1127.8|1130|1128.8|1129|1127.8|332
1762392900000|2025-11-06 01:35:00|1128.7|1127.5|1128.1|1126.9|1128.7|1127.5|1128|1126.8|329
1762393200000|2025-11-06 01:40:00|1128.2|1127|1128|1126.8|1128.5|1127.3|1128|1126.8|312
1762393500000|2025-11-06 01:45:00|1127.7|1126.5|1125|1123.8|1127.7|1126.5|1124.3|1123.1|1004
1762393800000|2025-11-06 01:50:00|1125.3|1124.1|1125.7|1124.5|1126.2|1125|1124.1|1122.9|857
1762394100000|2025-11-06 01:55:00|1125.6|1124.4|1125|1123.8|1126|1124.8|1125|1123.8|359
1762394400000|2025-11-06 02:00:00|1124.8|1123.6|1124.3|1123.1|1125|1123.8|1124.3|1123.1|277
1762394700000|2025-11-06 02:05:00|1124.4|1123.2|1125|1123.8|1125|1123.8|1124.3|1123.1|313
1762395000000|2025-11-06 02:10:00|1124.7|1123.5|1125.2|1124|1125.2|1124|1124.7|1123.5|130
1762395300000|2025-11-06 02:15:00|1125|1123.8|1125.5|1124.3|1125.5|1124.3|1125|1123.8|98
1762395600000|2025-11-06 02:20:00|1125.2|1124|1124.4|1123.2|1125.2|1124|1124.4|1123.2|490
1762395900000|2025-11-06 02:25:00|1124.5|1123.3|1124.4|1123.2|1124.8|1123.6|1124.4|1123.2|81
1762396200000|2025-11-06 02:30:00|1124.5|1123.3|1125.3|1124.1|1125.3|1124.1|1124.3|1123.1|83
1762396500000|2025-11-06 02:35:00|1125.2|1124|1124.8|1123.6|1125.3|1124.1|1124.8|1123.6|68
1762396800000|2025-11-06 02:40:00|1124.9|1123.7|1125|1123.8|1125.5|1124.3|1124.4|1123.2|386
1762397100000|2025-11-06 02:45:00|1124.9|1123.7|1125|1123.8|1125.3|1124.1|1124.4|1123.2|544
1762397400000|2025-11-06 02:50:00|1125.1|1123.9|1124.6|1123.4|1125.1|1123.9|1124.6|1123.4|35
1762397700000|2025-11-06 02:55:00|1124.5|1123.3|1124.6|1123.4|1124.6|1123.4|1124.3|1123.1|148
1762398000000|2025-11-06 03:00:00|1124.5|1123.3|1124.6|1123.4|1124.6|1123.4|1124.1|1122.9|989
1762398300000|2025-11-06 03:05:00|1124.5|1123.3|1124.3|1123.1|1124.6|1123.4|1124.3|1123.1|55
1762398600000|2025-11-06 03:10:00|1124.2|1123|1124.3|1123.1|1124.3|1123.1|1124.1|1122.9|161
1762398900000|2025-11-06 03:15:00|1124.6|1123.4|1124.8|1123.6|1124.8|1123.6|1124.6|1123.4|98
1762399200000|2025-11-06 03:20:00|1124.7|1123.5|1125.1|1123.9|1125.1|1123.9|1124.6|1123.4|46
1762399500000|2025-11-06 03:25:00|1125|1123.8|1125.3|1124.1|1125.6|1124.4|1124.8|1123.6|95
1762399800000|2025-11-06 03:30:00|1125.1|1123.9|1125.1|1123.9|1125.1|1123.9|1125.1|1123.9|23
1762400100000|2025-11-06 03:35:00|1125.3|1124.1|1125.3|1124.1|1125.5|1124.3|1125.1|1123.9|146
1762400400000|2025-11-06 03:40:00|1125.5|1124.3|1125.8|1124.6|1125.8|1124.6|1125.5|1124.3|118
1762400700000|2025-11-06 03:45:00|1125.9|1124.7|1125.6|1124.4|1125.9|1124.7|1125.6|1124.4|76
1762401000000|2025-11-06 03:50:00|1125.5|1124.3|1124.9|1123.7|1125.8|1124.6|1124.9|1123.7|500
1762401300000|2025-11-06 03:55:00|1124.6|1123.4|1125|1123.8|1125|1123.8|1124.3|1123.1|180
1762401600000|2025-11-06 04:00:00|1124.9|1123.7|1124.5|1123.3|1124.9|1123.7|1124.4|1123.2|143
1762401900000|2025-11-06 04:05:00|1124.6|1123.4|1126.1|1124.9|1126.1|1124.9|1124.5|1123.3|292
1762402200000|2025-11-06 04:10:00|1126|1124.8|1126.1|1124.9|1126.2|1125|1125.6|1124.4|103
1762402500000|2025-11-06 04:15:00|1126.2|1125|1126.2|1125|1126.3|1125.1|1126.2|1125|39
1762402800000|2025-11-06 04:20:00|1126.1|1124.9|1125.8|1124.6|1126.1|1124.9|1125.8|1124.6|17
1762403100000|2025-11-06 04:25:00|1125.9|1124.7|1125.8|1124.6|1126.1|1124.9|1125.8|1124.6|22
1762403400000|2025-11-06 04:30:00|1125.9|1124.7|1125.8|1124.6|1126.1|1124.9|1125.8|1124.6|6
1762403700000|2025-11-06 04:35:00|1125.9|1124.7|1126.1|1124.9|1126.3|1125.1|1125.8|1124.6|53
1762404000000|2025-11-06 04:40:00|||||||||2
1762404300000|2025-11-06 04:45:00|1125.8|1124.6|1125.2|1124|1125.9|1124.7|1124.9|1123.7|304
1762404600000|2025-11-06 04:50:00|1125.1|1123.9|1125.1|1123.9|1125.1|1123.9|1125.1|1123.9|2
1762404900000|2025-11-06 04:55:00|1125.2|1124|1125.1|1123.9|1125.2|1124|1125.1|1123.9|13
1762405200000|2025-11-06 05:00:00|1125.2|1124|1125.3|1124.1|1125.4|1124.2|1125.2|1124|20
1762405500000|2025-11-06 05:05:00|1125.2|1124|1125.2|1124|1125.3|1124.1|1125.1|1123.9|18
1762405800000|2025-11-06 05:10:00|1125.1|1123.9|1125.2|1124|1125.3|1124.1|1124.6|1123.4|49
1762406100000|2025-11-06 05:15:00|1125.3|1124.1|1125.8|1124.6|1125.8|1124.6|1125.2|1124|63
1762406400000|2025-11-06 05:20:00|1125.6|1124.4|1125.5|1124.3|1125.6|1124.4|1125.3|1124.1|20
1762406700000|2025-11-06 05:25:00|1125.6|1124.4|1125.3|1124.1|1125.6|1124.4|1125.3|1124.1|17
1762407000000|2025-11-06 05:30:00|1125.4|1124.2|1124.9|1123.7|1125.6|1124.4|1124.6|1123.4|80
1762407300000|2025-11-06 05:35:00|1125|1123.8|1125|1123.8|1125.1|1123.9|1124.9|1123.7|61
1762407600000|2025-11-06 05:40:00|1124.9|1123.7|1124.7|1123.5|1125|1123.8|1124.6|1123.4|32
1762407900000|2025-11-06 05:45:00|1124.6|1123.4|1124.8|1123.6|1125|1123.8|1124.6|1123.4|17
1762408200000|2025-11-06 05:50:00|1124.9|1123.7|1125.1|1123.9|1125.3|1124.1|1124.9|1123.7|25
1762408500000|2025-11-06 05:55:00|1124.9|1123.7|1125.3|1124.1|1125.4|1124.2|1124.7|1123.5|52
1762408800000|2025-11-06 06:00:00|1125.2|1124|1126.6|1125.4|1127|1125.8|1125.1|1123.9|509
1762409100000|2025-11-06 06:05:00|1126.5|1125.3|1125.4|1124.2|1126.9|1125.7|1124.9|1123.7|490
1762409400000|2025-11-06 06:10:00|1125.5|1124.3|1125.6|1124.4|1125.8|1124.6|1125.4|1124.2|30
1762409700000|2025-11-06 06:15:00|1125.9|1124.7|1125.8|1124.6|1126.1|1124.9|1125.5|1124.3|56
1762410000000|2025-11-06 06:20:00|1125.9|1124.7|1125.6|1124.4|1125.9|1124.7|1125.6|1124.4|55
1762410300000|2025-11-06 06:25:00|1125.8|1124.6|1125.9|1124.7|1125.9|1124.7|1125.6|1124.4|57
1762410600000|2025-11-06 06:30:00|1125.7|1124.5|1125.9|1124.7|1126.1|1124.9|1125.6|1124.4|59
1762410900000|2025-11-06 06:35:00|1125.6|1124.4|1125.6|1124.4|1125.9|1124.7|1125.6|1124.4|46
1762411200000|2025-11-06 06:40:00|1125.9|1124.7|1125.9|1124.7|1125.9|1124.7|1125.6|1124.4|138
1762411500000|2025-11-06 06:45:00|1125.7|1124.5|1125.6|1124.4|1125.7|1124.5|1125.6|1124.4|46
1762411800000|2025-11-06 06:50:00|1125.8|1124.6|1125.9|1124.7|1125.9|1124.7|1125.6|1124.4|69
1762412100000|2025-11-06 06:55:00|1126.4|1125.2|1126.4|1125.2|1126.6|1125.4|1126|1124.8|326
1762412400000|2025-11-06 07:00:00|1126.5|1125.3|1126.4|1125.2|1126.6|1125.4|1126.1|1124.9|57
1762412700000|2025-11-06 07:05:00|1126.5|1125.3|1126.1|1124.9|1126.5|1125.3|1126.1|1124.9|226
1762413000000|2025-11-06 07:10:00|1126.2|1125|1126.1|1124.9|1126.4|1125.2|1126.1|1124.9|56
1762413300000|2025-11-06 07:15:00|1126.4|1125.2|1126.1|1124.9|1126.4|1125.2|1126.1|1124.9|30
1762413600000|2025-11-06 07:20:00|1125.6|1124.4|1125.9|1124.7|1125.9|1124.7|1125.6|1124.4|38
1762413900000|2025-11-06 07:25:00|1125.7|1124.5|1124.6|1123.4|1125.7|1124.5|1124.6|1123.4|154
1762414200000|2025-11-06 07:30:00|1124.7|1123.5|1122.9|1121.7|1124.7|1123.5|1122.4|1121.2|518
1762414500000|2025-11-06 07:35:00|1123.1|1121.9|1122.9|1121.7|1123.6|1122.4|1122.9|1121.7|127
1762414800000|2025-11-06 07:40:00|1122.6|1121.4|1122.4|1121.2|1123.1|1121.9|1122.1|1120.9|187
1762415100000|2025-11-06 07:45:00|1122.6|1121.4|1122.6|1121.4|1122.9|1121.7|1122.4|1121.2|69
1762415400000|2025-11-06 07:50:00|1122.9|1121.7|1123.1|1121.9|1123.1|1121.9|1122.9|1121.7|42
1762415700000|2025-11-06 07:55:00|1123.3|1122.1|1123.5|1122.3|1123.8|1122.6|1123.3|1122.1|139
1762416000000|2025-11-06 08:00:00|1123.3|1122.1|1124.1|1122.9|1124.4|1123.2|1123.3|1122.1|131
1762416300000|2025-11-06 08:05:00|1124.4|1123.2|1124.3|1123.1|1124.6|1123.4|1124.1|1122.9|23
1762416600000|2025-11-06 08:10:00|1124.1|1122.9|1124.1|1122.9|1124.9|1123.7|1124|1122.8|373
1762416900000|2025-11-06 08:15:00|1123.9|1122.7|1124.9|1123.7|1124.9|1123.7|1123.9|1122.7|28
1762417200000|2025-11-06 08:20:00|1125.1|1123.9|1125.6|1124.4|1126.1|1124.9|1125.1|1123.9|179
1762417500000|2025-11-06 08:25:00|1125.9|1124.7|1125.4|1124.2|1125.9|1124.7|1125.4|1124.2|26
1762417800000|2025-11-06 08:30:00|1125.6|1124.4|1125.6|1124.4|1126.4|1125.2|1125.6|1124.4|172
1762418100000|2025-11-06 08:35:00|1125.8|1124.6|1126.8|1125.6|1126.9|1125.7|1125.8|1124.6|151
1762418400000|2025-11-06 08:40:00|1126.6|1125.4|1126.4|1125.2|1126.9|1125.7|1126.4|1125.2|90
1762418700000|2025-11-06 08:45:00|1126.2|1125|1125.9|1124.7|1126.2|1125|1125.7|1124.5|68
1762419000000|2025-11-06 08:50:00|1126.1|1124.9|1125.9|1124.7|1126.7|1125.5|1125.9|1124.7|65
1762419300000|2025-11-06 08:55:00|1126.1|1124.9|1126.1|1124.9|1126.2|1125|1125.9|1124.7|33
1762419600000|2025-11-06 09:00:00|1126.2|1125|1126.2|1125|1126.4|1125.2|1126.1|1124.9|53
1762419900000|2025-11-06 09:05:00|1126.1|1124.9|1125.7|1124.5|1126.2|1125|1125.4|1124.2|128
1762420200000|2025-11-06 09:10:00|1125.9|1124.7|1126.1|1124.9|1126.2|1125|1125.9|1124.7|49
1762420500000|2025-11-06 09:15:00|1126.2|1125|1126.4|1125.2|1126.6|1125.4|1126.2|1125|23
1762420800000|2025-11-06 09:20:00|1125.8|1124.6|1125.6|1124.4|1125.9|1124.7|1125.6|1124.4|66
1762421100000|2025-11-06 09:25:00|1125.7|1124.5|1125.7|1124.5|1125.9|1124.7|1125.6|1124.4|15
1762421400000|2025-11-06 09:30:00|1125.6|1124.4|1125.6|1124.4|1125.9|1124.7|1125.4|1124.2|114
1762421700000|2025-11-06 09:35:00|1125.7|1124.5|1125.2|1124|1125.7|1124.5|1125.2|1124|23
1762422000000|2025-11-06 09:40:00|1125.3|1124.1|1124.9|1123.7|1125.3|1124.1|1124.9|1123.7|27
1762422300000|2025-11-06 09:45:00|1125.4|1124.2|1125.4|1124.2|1125.4|1124.2|1125.4|1124.2|49
1762422600000|2025-11-06 09:50:00|1125.2|1124|1125.1|1123.9|1125.2|1124|1124.7|1123.5|52
1762422900000|2025-11-06 09:55:00|1125.2|1124|1125.2|1124|1125.2|1124|1125.1|1123.9|35
1762423200000|2025-11-06 10:00:00|1125.4|1124.2|1125.4|1124.2|1125.6|1124.4|1125.2|1124|78
1762423500000|2025-11-06 10:05:00|1125.5|1124.3|1125.4|1124.2|1125.7|1124.5|1125.4|1124.2|153
1762423800000|2025-11-06 10:10:00|1125.7|1124.5|1125.7|1124.5|1125.7|1124.5|1125.4|1124.2|30
1762424100000|2025-11-06 10:15:00|1125.6|1124.4|1125.5|1124.3|1125.9|1124.7|1125.4|1124.2|167
1762424400000|2025-11-06 10:20:00|1125.4|1124.2|1125.5|1124.3|1125.7|1124.5|1125.4|1124.2|31
1762424700000|2025-11-06 10:25:00|1125.4|1124.2|1125.7|1124.5|1125.7|1124.5|1125.4|1124.2|7
1762425000000|2025-11-06 10:30:00|1125.6|1124.4|1126.1|1124.9|1126.1|1124.9|1125.6|1124.4|59
1762425300000|2025-11-06 10:35:00|1125.9|1124.7|1126.2|1125|1126.4|1125.2|1125.9|1124.7|103
1762425600000|2025-11-06 10:40:00|1126.1|1124.9|1126.9|1125.7|1126.9|1125.7|1126.1|1124.9|50
1762425900000|2025-11-06 10:45:00|1126.7|1125.5|1126.1|1124.9|1126.7|1125.5|1126.1|1124.9|43
1762426200000|2025-11-06 10:50:00|1126.2|1125|1126.4|1125.2|1126.9|1125.7|1126.2|1125|61
1762426500000|2025-11-06 10:55:00|1126.5|1125.3|1126.9|1125.7|1126.9|1125.7|1126.4|1125.2|90
1762426800000|2025-11-06 11:00:00|1126.6|1125.4|1126.9|1125.7|1127.1|1125.9|1126.6|1125.4|98
1762427100000|2025-11-06 11:05:00|1126.8|1125.6|1126|1124.8|1126.8|1125.6|1125.9|1124.7|63
1762427400000|2025-11-06 11:10:00|1125.9|1124.7|1126.2|1125|1126.2|1125|1125.9|1124.7|46
1762427700000|2025-11-06 11:15:00|1126.3|1125.1|1126.6|1125.4|1126.7|1125.5|1126.3|1125.1|23
1762428000000|2025-11-06 11:20:00|1126.7|1125.5|1127.5|1126.3|1127.6|1126.4|1126.6|1125.4|108
1762428300000|2025-11-06 11:25:00|1127.4|1126.2|1127.1|1125.9|1128.4|1127.2|1126.9|1125.7|297
1762428600000|2025-11-06 11:30:00|1127|1125.8|1126.9|1125.7|1127.2|1126|1126.9|1125.7|34
1762428900000|2025-11-06 11:35:00|1127|1125.8|1127.6|1126.4|1128.4|1127.2|1127|1125.8|663
1762429200000|2025-11-06 11:40:00|1127.7|1126.5|1127.9|1126.7|1128.1|1126.9|1127.2|1126|847
1762429500000|2025-11-06 11:45:00|1127.8|1126.6|1127.1|1125.9|1127.9|1126.7|1126.6|1125.4|346
1762429800000|2025-11-06 11:50:00|1126.9|1125.7|1126.9|1125.7|1127.1|1125.9|1126.4|1125.2|870
1762430100000|2025-11-06 11:55:00|1126.8|1125.6|1126.8|1125.6|1127.4|1126.2|1126.7|1125.5|164
1762430400000|2025-11-06 12:00:00|1126.9|1125.7|1126.7|1125.5|1126.9|1125.7|1126.2|1125|216
1762430700000|2025-11-06 12:05:00|1126.8|1125.6|1125.2|1124|1126.9|1125.7|1124.5|1123.3|358
1762431000000|2025-11-06 12:10:00|1125.5|1124.3|1125.2|1124|1125.7|1124.5|1124.7|1123.5|152
1762431300000|2025-11-06 12:15:00|1125|1123.8|1124.7|1123.5|1125.1|1123.9|1124.4|1123.2|75
1762431600000|2025-11-06 12:20:00|1125|1123.8|1125.1|1123.9|1125.2|1124|1124.7|1123.5|85
1762431900000|2025-11-06 12:25:00|1125.2|1124|1125.2|1124|1125.5|1124.3|1125|1123.8|42
1762432200000|2025-11-06 12:30:00|1125.4|1124.2|1125.3|1124.1|1125.5|1124.3|1125.2|1124|30
1762432500000|2025-11-06 12:35:00|1125.2|1124|1125.5|1124.3|1125.7|1124.5|1125|1123.8|124
1762432800000|2025-11-06 12:40:00|1125.7|1124.5|1125.5|1124.3|1125.7|1124.5|1125.2|1124|77
1762433100000|2025-11-06 12:45:00|1125.7|1124.5|1126|1124.8|1126.5|1125.3|1125.5|1124.3|227
1762433400000|2025-11-06 12:50:00|1126.2|1125|1126.5|1125.3|1126.7|1125.5|1126.2|1125|131
1762433700000|2025-11-06 12:55:00|1126.2|1125|1126.6|1125.4|1127.2|1126|1126.2|1125|389
1762434000000|2025-11-06 13:00:00|1126.7|1125.5|1126.9|1125.7|1127.2|1126|1126.4|1125.2|112
1762434300000|2025-11-06 13:05:00|1126.7|1125.5|1126.2|1125|1126.9|1125.7|1126.2|1125|274
1762434600000|2025-11-06 13:10:00|1126.4|1125.2|1126.9|1125.7|1127.2|1126|1126.4|1125.2|163
1762434900000|2025-11-06 13:15:00|1126.8|1125.6|1127.4|1126.2|1127.7|1126.5|1126.7|1125.5|362
1762435200000|2025-11-06 13:20:00|1127.5|1126.3|1126.9|1125.7|1127.7|1126.5|1126.7|1125.5|528
1762435500000|2025-11-06 13:25:00|1126.7|1125.5|1126.2|1125|1126.7|1125.5|1125.5|1124.3|714
1762435800000|2025-11-06 13:30:00|1126.1|1124.9|1125.5|1124.3|1126.5|1125.3|1125.5|1124.3|1219
1762436100000|2025-11-06 13:35:00|1125.4|1124.2|1125.1|1123.9|1125.5|1124.3|1124.6|1123.4|1354
1762436400000|2025-11-06 13:40:00|1125.3|1124.1|1124.8|1123.6|1125.3|1124.1|1124.8|1123.6|756
1762439400000|2025-11-06 14:30:00|1124.3|1123.1|1124.3|1123.1|1126.1|1124.9|1123.6|1122.4|2987
1762439700000|2025-11-06 14:35:00|1124.2|1123|1124.5|1123.3|1125|1123.8|1123.6|1122.4|1598
1762440000000|2025-11-06 14:40:00|1124.2|1123|1120.1|1118.9|1124.2|1123|1119.8|1118.6|3425
1762440300000|2025-11-06 14:45:00|1120.3|1119.1|1121.8|1120.6|1122.6|1121.4|1120.3|1119.1|1951
1762440600000|2025-11-06 14:50:00|1121.7|1120.5|1120.6|1119.4|1122.1|1120.9|1120.6|1119.4|1091
1762440900000|2025-11-06 14:55:00|1120.8|1119.6|1121.8|1120.6|1122.3|1121.1|1120.6|1119.4|1036
1762441200000|2025-11-06 15:00:00|1121.7|1120.5|1120.1|1118.9|1121.8|1120.6|1119.8|1118.6|843
1762441500000|2025-11-06 15:05:00|1119.8|1118.6|1118.6|1117.4|1119.8|1118.6|1118.6|1117.4|1184
1762441800000|2025-11-06 15:10:00|1118.3|1117.1|1117.3|1116.1|1119.3|1118.1|1117|1115.8|1265
1762442100000|2025-11-06 15:15:00|1117.5|1116.3|1117.1|1115.9|1118.8|1117.6|1116.6|1115.4|1521
1762442400000|2025-11-06 15:20:00|1117|1115.8|1117.8|1116.6|1118.1|1116.9|1116.8|1115.6|1257
1762442700000|2025-11-06 15:25:00|1117.6|1116.4|1115.8|1114.6|1117.6|1116.4|1114.9|1113.7|2081
1762443000000|2025-11-06 15:30:00|1115.9|1114.7|1115.4|1114.2|1116.1|1114.9|1114.9|1113.7|1027
1762443300000|2025-11-06 15:35:00|1115.6|1114.4|1116.1|1114.9|1116.6|1115.4|1115.1|1113.9|1205
1762443600000|2025-11-06 15:40:00|1115.9|1114.7|1113.1|1111.9|1116.4|1115.2|1112.9|1111.7|2100
1762443900000|2025-11-06 15:45:00|1113.4|1112.2|1113.6|1112.4|1114.6|1113.4|1112.6|1111.4|1884
1762444200000|2025-11-06 15:50:00|1113.4|1112.2|1113.6|1112.4|1113.8|1112.6|1113.1|1111.9|1244
1762444500000|2025-11-06 15:55:00|1113.4|1112.2|1111.1|1109.9|1113.6|1112.4|1111.1|1109.9|1932
1762444800000|2025-11-06 16:00:00|1111.6|1110.4|1110.1|1108.9|1111.6|1110.4|1109.6|1108.4|1462
1762445100000|2025-11-06 16:05:00|1110.3|1109.1|1110.4|1109.2|1110.9|1109.7|1110.1|1108.9|1177
1762445400000|2025-11-06 16:10:00|1110.6|1109.4|1110|1108.8|1111.3|1110.1|1109.8|1108.6|2849
1762445700000|2025-11-06 16:15:00|1109.8|1108.6|1106.3|1105.1|1110.3|1109.1|1106.3|1105.1|2549
1762446000000|2025-11-06 16:20:00|1106.5|1105.3|1106.3|1105.1|1107.1|1105.9|1106.1|1104.9|1387
1762446300000|2025-11-06 16:25:00|1106.4|1105.2|1106.6|1105.4|1106.6|1105.4|1105.8|1104.6|1055
1762446600000|2025-11-06 16:30:00|1106.8|1105.6|1108.8|1107.6|1109.8|1108.6|1106.1|1104.9|2163
1762446900000|2025-11-06 16:35:00|1108.6|1107.4|1109.1|1107.9|1109.8|1108.6|1108.2|1107|832
1762447200000|2025-11-06 16:40:00|1108.9|1107.7|1108.6|1107.4|1110.1|1108.9|1108.3|1107.1|1207
1762447500000|2025-11-06 16:45:00|1108.4|1107.2|1108.6|1107.4|1108.8|1107.6|1107.6|1106.4|785
1762447800000|2025-11-06 16:50:00|1108.8|1107.6|1110.2|1109|1110.6|1109.4|1108.8|1107.6|1182
1762448100000|2025-11-06 16:55:00|1110.1|1108.9|1108.6|1107.4|1110.7|1109.5|1108.6|1107.4|1145
1762448400000|2025-11-06 17:00:00|1108.8|1107.6|1110.6|1109.4|1110.8|1109.6|1108.8|1107.6|1092
1762448700000|2025-11-06 17:05:00|1110.4|1109.2|1109.8|1108.6|1111.1|1109.9|1109.8|1108.6|595
1762449000000|2025-11-06 17:10:00|1109.9|1108.7|1110.1|1108.9|1110.6|1109.4|1109.6|1108.4|713
1762449300000|2025-11-06 17:15:00|1110.3|1109.1|1110.6|1109.4|1110.8|1109.6|1110.1|1108.9|525
1762449600000|2025-11-06 17:20:00|1110.8|1109.6|1111.6|1110.4|1111.9|1110.7|1110.8|1109.6|951
1762449900000|2025-11-06 17:25:00|1111.3|1110.1|1111.3|1110.1|1111.6|1110.4|1111.1|1109.9|516
1762450200000|2025-11-06 17:30:00|1111.1|1109.9|1110.6|1109.4|1111.5|1110.3|1110.6|1109.4|485
1762450500000|2025-11-06 17:35:00|1110.8|1109.6|1110|1108.8|1111|1109.8|1109.3|1108.1|729
1762450800000|2025-11-06 17:40:00|1109.8|1108.6|1109.6|1108.4|1110.3|1109.1|1109.6|1108.4|239
1762451100000|2025-11-06 17:45:00|1109.5|1108.3|1110.8|1109.6|1111.1|1109.9|1109.1|1107.9|623
1762451400000|2025-11-06 17:50:00|1111.1|1109.9|1110.6|1109.4|1111.6|1110.4|1110.6|1109.4|614
1762451700000|2025-11-06 17:55:00|1110.8|1109.6|1111.5|1110.3|1111.6|1110.4|1110.8|1109.6|382
1762452000000|2025-11-06 18:00:00|1111.6|1110.4|1111.6|1110.4|1113.3|1112.1|1111.1|1109.9|1002
1762452300000|2025-11-06 18:05:00|1111.5|1110.3|1109.6|1108.4|1111.8|1110.6|1109.6|1108.4|1065
1762452600000|2025-11-06 18:10:00|1109.3|1108.1|1109.1|1107.9|1109.6|1108.4|1108.8|1107.6|1619
1762452900000|2025-11-06 18:15:00|1109.3|1108.1|1110.6|1109.4|1110.6|1109.4|1109.3|1108.1|923
1762453200000|2025-11-06 18:20:00|1110.8|1109.6|1110.8|1109.6|1110.8|1109.6|1110.3|1109.1|473
1762453500000|2025-11-06 18:25:00|1111|1109.8|1110.8|1109.6|1111.1|1109.9|1110.6|1109.4|335
1762453800000|2025-11-06 18:30:00|1111|1109.8|1110.8|1109.6|1111.1|1109.9|1110.3|1109.1|447
1762454100000|2025-11-06 18:35:00|1110.9|1109.7|1111.6|1110.4|1111.8|1110.6|1110.8|1109.6|460
1762454400000|2025-11-06 18:40:00|1111.7|1110.5|1111.6|1110.4|1112.1|1110.9|1111.6|1110.4|563
1762454700000|2025-11-06 18:45:00|1111.3|1110.1|1112.5|1111.3|1112.6|1111.4|1110.9|1109.7|387
1762455000000|2025-11-06 18:50:00|1112.3|1111.1|1111.6|1110.4|1113.3|1112.1|1111.3|1110.1|954
1762455300000|2025-11-06 18:55:00|1111.3|1110.1|1109.8|1108.6|1111.3|1110.1|1109.8|1108.6|719
1762455600000|2025-11-06 19:00:00|1109.7|1108.5|1110.1|1108.9|1110.3|1109.1|1109.3|1108.1|768
1762455900000|2025-11-06 19:05:00|1110.3|1109.1|1110.4|1109.2|1110.8|1109.6|1109.8|1108.6|805
1762456200000|2025-11-06 19:10:00|1110.6|1109.4|1109.3|1108.1|1111.1|1109.9|1109.3|1108.1|2765
1762456500000|2025-11-06 19:15:00|1109.1|1107.9|1110.5|1109.3|1110.5|1109.3|1108.6|1107.4|2669
1762477200000|2025-11-07 01:00:00|1111.1|1109.9|1112|1110.8|1112|1110.8|1110.3|1109.1|845
1762477500000|2025-11-07 01:05:00|1112.3|1111.1|1111.5|1110.3|1112.5|1111.3|1111|1109.8|673
1762477800000|2025-11-07 01:10:00|1111.6|1110.4|1112.5|1111.3|1112.8|1111.6|1111.6|1110.4|183
1762478100000|2025-11-07 01:15:00|1112.3|1111.1|1113|1111.8|1113.3|1112.1|1112|1110.8|486
1762478400000|2025-11-07 01:20:00|1112.9|1111.7|1113|1111.8|1113.3|1112.1|1112|1110.8|318
1762478700000|2025-11-07 01:25:00|1112.8|1111.6|1111.8|1110.6|1113.3|1112.1|1111.8|1110.6|208
1762479000000|2025-11-07 01:30:00|1111.5|1110.3|1112.4|1111.2|1112.4|1111.2|1111.1|1109.9|222
1762479300000|2025-11-07 01:35:00|1112.9|1111.7|1114.3|1113.1|1114.3|1113.1|1112.9|1111.7|333
1762479600000|2025-11-07 01:40:00|1114.4|1113.2|1115.6|1114.4|1115.6|1114.4|1113.9|1112.7|374
1762479900000|2025-11-07 01:45:00|1115.3|1114.1|1116.6|1115.4|1116.6|1115.4|1115.3|1114.1|584
1762480200000|2025-11-07 01:50:00|1116.5|1115.3|1114.8|1113.6|1116.6|1115.4|1114.8|1113.6|595
1762480500000|2025-11-07 01:55:00|1115.1|1113.9|1113.8|1112.6|1115.3|1114.1|1113.8|1112.6|157
1762480800000|2025-11-07 02:00:00|1114.1|1112.9|1115.3|1114.1|1115.3|1114.1|1114.1|1112.9|130
1762481100000|2025-11-07 02:05:00|||||||||193
1762481400000|2025-11-07 02:10:00|1115.5|1114.3|1113.8|1112.6|1115.5|1114.3|1113.8|1112.6|160
1762481700000|2025-11-07 02:15:00|1113.9|1112.7|1114.1|1112.9|1114.1|1112.9|1113.8|1112.6|28
1762482000000|2025-11-07 02:20:00|1113.8|1112.6|1113.6|1112.4|1113.8|1112.6|1113.6|1112.4|21
1762482300000|2025-11-07 02:25:00|1113.8|1112.6|1114.8|1113.6|1115.4|1114.2|1113.6|1112.4|314
1762482600000|2025-11-07 02:30:00|1115.1|1113.9|1114.3|1113.1|1115.1|1113.9|1114.3|1113.1|49
1762482900000|2025-11-07 02:35:00|1114.6|1113.4|1114.8|1113.6|1114.8|1113.6|1114.3|1113.1|51
1762483200000|2025-11-07 02:40:00|1114.7|1113.5|1114.3|1113.1|1114.8|1113.6|1114.3|1113.1|28
1762483500000|2025-11-07 02:45:00|1114.2|1113|1115.1|1113.9|1115.2|1114|1114.1|1112.9|116
1762483800000|2025-11-07 02:50:00|1115|1113.8|1115.3|1114.1|1115.3|1114.1|1115|1113.8|69
1762484100000|2025-11-07 02:55:00|1115.6|1114.4|1115.8|1114.6|1116.1|1114.9|1115.6|1114.4|235
1762484400000|2025-11-07 03:00:00|1115.7|1114.5|1116.6|1115.4|1116.8|1115.6|1115.6|1114.4|271
1762484700000|2025-11-07 03:05:00|1116.8|1115.6|1116.6|1115.4|1117.3|1116.1|1116.6|1115.4|305
1762485000000|2025-11-07 03:10:00|1116.3|1115.1|1115.8|1114.6|1117.2|1116|1115.8|1114.6|151
1762485300000|2025-11-07 03:15:00|1115.3|1114.1|1115.3|1114.1|1117.1|1115.9|1115.3|1114.1|716
1762485600000|2025-11-07 03:20:00|1115.1|1113.9|1115.1|1113.9|1115.3|1114.1|1114.6|1113.4|107
1762485900000|2025-11-07 03:25:00|1115|1113.8|1114.4|1113.2|1115|1113.8|1114.3|1113.1|78
1762486200000|2025-11-07 03:30:00|1114.3|1113.1|1114.4|1113.2|1114.4|1113.2|1114.3|1113.1|12
1762486500000|2025-11-07 03:35:00|1114.3|1113.1|1114.3|1113.1|1114.4|1113.2|1114.2|1113|11
1762486800000|2025-11-07 03:40:00|1114.4|1113.2|1114.6|1113.4|1114.6|1113.4|1114.4|1113.2|13
1762487100000|2025-11-07 03:45:00|1114.4|1113.2|1114.8|1113.6|1114.8|1113.6|1114.1|1112.9|44
1762487400000|2025-11-07 03:50:00|1114.9|1113.7|1114.6|1113.4|1114.9|1113.7|1114.6|1113.4|47
1762487700000|2025-11-07 03:55:00|1114.3|1113.1|1114.1|1112.9|1114.4|1113.2|1114.1|1112.9|72
1762488000000|2025-11-07 04:00:00|1113.9|1112.7|1114.1|1112.9|1114.1|1112.9|1113.6|1112.4|58
1762488300000|2025-11-07 04:05:00|||||||||13
1762488600000|2025-11-07 04:10:00|1113.9|1112.7|1113.9|1112.7|1113.9|1112.7|1113.9|1112.7|8
1762488900000|2025-11-07 04:15:00|1113.8|1112.6|1114.1|1112.9|1114.1|1112.9|1113.8|1112.6|11
1762489200000|2025-11-07 04:20:00|1113.9|1112.7|1113.9|1112.7|1114|1112.8|1113.6|1112.4|92
1762489500000|2025-11-07 04:25:00|1114.1|1112.9|1115.4|1114.2|1115.5|1114.3|1114.1|1112.9|72
1762489800000|2025-11-07 04:30:00|1115.6|1114.4|1114.6|1113.4|1115.6|1114.4|1114.6|1113.4|48
1762490100000|2025-11-07 04:35:00|1114.7|1113.5|1114.6|1113.4|1114.8|1113.6|1114.6|1113.4|5
1762490400000|2025-11-07 04:40:00|1114.8|1113.6|1114.9|1113.7|1114.9|1113.7|1114.8|1113.6|42
1762490700000|2025-11-07 04:45:00|1115.1|1113.9|1115.1|1113.9|1115.3|1114.1|1114.9|1113.7|36
1762491000000|2025-11-07 04:50:00|1115.2|1114|1115.3|1114.1|1115.5|1114.3|1115.1|1113.9|26
1762491300000|2025-11-07 04:55:00|1115.2|1114|1115.1|1113.9|1115.2|1114|1115.1|1113.9|28
1762491600000|2025-11-07 05:00:00|1114.9|1113.7|1114.8|1113.6|1114.9|1113.7|1114.8|1113.6|8
1762491900000|2025-11-07 05:05:00|1114.7|1113.5|1115.1|1113.9|1115.1|1113.9|1114.7|1113.5|12
1762492200000|2025-11-07 05:10:00|1115.3|1114.1|1115.3|1114.1|1115.3|1114.1|1115.1|1113.9|13
1762492500000|2025-11-07 05:15:00|1115.5|1114.3|1115.6|1114.4|1115.6|1114.4|1115.5|1114.3|4
1762492800000|2025-11-07 05:20:00|1115.5|1114.3|1115.6|1114.4|1115.6|1114.4|1115.3|1114.1|33
1762493100000|2025-11-07 05:25:00|1115.5|1114.3|1115.6|1114.4|1115.6|1114.4|1115.3|1114.1|11
1762493400000|2025-11-07 05:30:00|1115.8|1114.6|1115.8|1114.6|1116.1|1114.9|1115.6|1114.4|47
1762493700000|2025-11-07 05:35:00|||||||||7
1762494000000|2025-11-07 05:40:00|1116.1|1114.9|1115.7|1114.5|1116.1|1114.9|1115.7|1114.5|63
1762494300000|2025-11-07 05:45:00|1115.8|1114.6|1115.8|1114.6|1116.1|1114.9|1115.6|1114.4|44
1762494600000|2025-11-07 05:50:00|1116|1114.8|1115.7|1114.5|1116|1114.8|1115.6|1114.4|28
1762494900000|2025-11-07 05:55:00|1115.6|1114.4|1116.1|1114.9|1116.1|1114.9|1115.6|1114.4|23
1762495200000|2025-11-07 06:00:00|1116.3|1115.1|1116.2|1115|1116.6|1115.4|1116.1|1114.9|22
1762495500000|2025-11-07 06:05:00|1116.3|1115.1|1116.6|1115.4|1116.8|1115.6|1116.1|1114.9|39
1762495800000|2025-11-07 06:10:00|1116.5|1115.3|1116.8|1115.6|1116.8|1115.6|1116.3|1115.1|78
1762496100000|2025-11-07 06:15:00|1116.7|1115.5|1117.3|1116.1|1117.3|1116.1|1116.7|1115.5|69
1762496400000|2025-11-07 06:20:00|1117.2|1116|1117.3|1116.1|1117.6|1116.4|1117.2|1116|107
1762496700000|2025-11-07 06:25:00|1117.2|1116|1117.1|1115.9|1117.6|1116.4|1116.7|1115.5|109
1762497000000|2025-11-07 06:30:00|1117.3|1116.1|1118|1116.8|1118|1116.8|1117.3|1116.1|258
1762497300000|2025-11-07 06:35:00|1117.8|1116.6|1117.7|1116.5|1117.9|1116.7|1117.5|1116.3|198
1762497600000|2025-11-07 06:40:00|1117.8|1116.6|1118|1116.8|1118.3|1117.1|1117.8|1116.6|117
1762497900000|2025-11-07 06:45:00|1117.8|1116.6|1117.1|1115.9|1118|1116.8|1117.1|1115.9|111
1762498200000|2025-11-07 06:50:00|1117|1115.8|1116.8|1115.6|1117.2|1116|1116.8|1115.6|155
1762498500000|2025-11-07 06:55:00|1116.9|1115.7|1116.5|1115.3|1117|1115.8|1116.5|1115.3|126
1762498800000|2025-11-07 07:00:00|1116.3|1115.1|1116.8|1115.6|1117.1|1115.9|1115.6|1114.4|263
1762499100000|2025-11-07 07:05:00|1116.5|1115.3|1116.3|1115.1|1116.6|1115.4|1116.3|1115.1|67
1762499400000|2025-11-07 07:10:00|1116.1|1114.9|1116.2|1115|1116.5|1115.3|1116.1|1114.9|92
1762499700000|2025-11-07 07:15:00|1116.1|1114.9|1116.3|1115.1|1116.4|1115.2|1116.1|1114.9|43
1762500000000|2025-11-07 07:20:00|1116.1|1114.9|1114.8|1113.6|1116.1|1114.9|1114.6|1113.4|177
1762500300000|2025-11-07 07:25:00|1114.9|1113.7|1115.1|1113.9|1115.3|1114.1|1114.8|1113.6|113
1762500600000|2025-11-07 07:30:00|1115.2|1114|1115.3|1114.1|1115.3|1114.1|1115.2|1114|7
1762500900000|2025-11-07 07:35:00|1115.2|1114|1114.8|1113.6|1115.2|1114|1114.8|1113.6|26
1762501200000|2025-11-07 07:40:00|1114.9|1113.7|1115.1|1113.9|1115.1|1113.9|1114.6|1113.4|45
1762501500000|2025-11-07 07:45:00|1115.2|1114|1114.7|1113.5|1115.3|1114.1|1114.3|1113.1|63
1762501800000|2025-11-07 07:50:00|1114.6|1113.4|1114.6|1113.4|1115.1|1113.9|1114.3|1113.1|158
1762502100000|2025-11-07 07:55:00|1114.7|1113.5|1115.3|1114.1|1115.3|1114.1|1114.6|1113.4|30
1762502400000|2025-11-07 08:00:00|1115.2|1114|1114.3|1113.1|1115.3|1114.1|1114.3|1113.1|93
1762502700000|2025-11-07 08:05:00|1114.4|1113.2|1115.5|1114.3|1115.6|1114.4|1114.3|1113.1|149
1762503000000|2025-11-07 08:10:00|1115.3|1114.1|1115.2|1114|1115.3|1114.1|1115.1|1113.9|28
1762503300000|2025-11-07 08:15:00|1115.3|1114.1|1115.5|1114.3|1115.5|1114.3|1115.1|1113.9|18
1762503600000|2025-11-07 08:20:00|1115.4|1114.2|1115.1|1113.9|1115.4|1114.2|1114.8|1113.6|22
1762503900000|2025-11-07 08:25:00|1115.2|1114|1114.8|1113.6|1115.3|1114.1|1114.8|1113.6|56
1762504200000|2025-11-07 08:30:00|1114.6|1113.4|1114.3|1113.1|1114.8|1113.6|1114.3|1113.1|121
1762504500000|2025-11-07 08:35:00|1114.6|1113.4|1115.8|1114.6|1115.8|1114.6|1114.4|1113.2|117
1762504800000|2025-11-07 08:40:00|1115.7|1114.5|1115.1|1113.9|1116.1|1114.9|1114.8|1113.6|105
1762505100000|2025-11-07 08:45:00|1114.9|1113.7|1115.3|1114.1|1115.8|1114.6|1114.7|1113.5|44
1762505400000|2025-11-07 08:50:00|1115.1|1113.9|1114.3|1113.1|1115.1|1113.9|1113.8|1112.6|200
1762505700000|2025-11-07 08:55:00|1114.4|1113.2|1114.6|1113.4|1114.6|1113.4|1114.3|1113.1|35
1762506000000|2025-11-07 09:00:00|1114.4|1113.2|1114.3|1113.1|1114.6|1113.4|1114.1|1112.9|48
1762506300000|2025-11-07 09:05:00|1114.1|1112.9|1114.2|1113|1114.3|1113.1|1113.8|1112.6|242
1762506600000|2025-11-07 09:10:00|1114.3|1113.1|1114.3|1113.1|1114.6|1113.4|1114.3|1113.1|24
1762506900000|2025-11-07 09:15:00|1114.6|1113.4|1115.3|1114.1|1115.8|1114.6|1114.6|1113.4|109
1762507200000|2025-11-07 09:20:00|1115.6|1114.4|1115.1|1113.9|1115.6|1114.4|1114.8|1113.6|191
1762507500000|2025-11-07 09:25:00|1115|1113.8|1114.6|1113.4|1115.1|1113.9|1114.5|1113.3|42
1762507800000|2025-11-07 09:30:00|1114.8|1113.6|1114.8|1113.6|1114.8|1113.6|1114.6|1113.4|26
1762508100000|2025-11-07 09:35:00|1114.6|1113.4|1114.8|1113.6|1114.8|1113.6|1114.6|1113.4|50
1762508400000|2025-11-07 09:40:00|1114.7|1113.5|1115.2|1114|1115.3|1114.1|1114.7|1113.5|65
1762508700000|2025-11-07 09:45:00|1115.3|1114.1|1115.3|1114.1|1115.3|1114.1|1114.8|1113.6|46
1762509000000|2025-11-07 09:50:00|1115.6|1114.4|1115.6|1114.4|1115.8|1114.6|1115.6|1114.4|24
1762509300000|2025-11-07 09:55:00|1115.8|1114.6|1115.3|1114.1|1115.8|1114.6|1115.1|1113.9|40
1762509600000|2025-11-07 10:00:00|1115.2|1114|1115|1113.8|1115.3|1114.1|1114.5|1113.3|51
1762509900000|2025-11-07 10:05:00|1114.8|1113.6|1114.4|1113.2|1115.1|1113.9|1114.3|1113.1|35
1762510200000|2025-11-07 10:10:00|1114.5|1113.3|1114.8|1113.6|1115.1|1113.9|1114.3|1113.1|21
1762510500000|2025-11-07 10:15:00|1114.9|1113.7|1115.1|1113.9|1115.3|1114.1|1114.8|1113.6|32
1762510800000|2025-11-07 10:20:00|1115.3|1114.1|1115.1|1113.9|1115.3|1114.1|1114.8|1113.6|63
1762511100000|2025-11-07 10:25:00|1114.8|1113.6|1115|1113.8|1115.1|1113.9|1114.6|1113.4|72
1762511400000|2025-11-07 10:30:00|1114.8|1113.6|1114.1|1112.9|1115|1113.8|1113.3|1112.1|649
1762511700000|2025-11-07 10:35:00|1114.3|1113.1|1113.8|1112.6|1114.3|1113.1|1113.7|1112.5|28
1762512000000|2025-11-07 10:40:00|1113.7|1112.5|1114.1|1112.9|1114.1|1112.9|1113.7|1112.5|22
1762512300000|2025-11-07 10:45:00|1113.9|1112.7|1114.2|1113|1114.3|1113.1|1113.9|1112.7|15
1762512600000|2025-11-07 10:50:00|1114.1|1112.9|1113.8|1112.6|1114.3|1113.1|1113.6|1112.4|55
1762512900000|2025-11-07 10:55:00|1113.7|1112.5|1112.8|1111.6|1113.7|1112.5|1112.4|1111.2|138
1762513200000|2025-11-07 11:00:00|1112.7|1111.5|1113.1|1111.9|1113.1|1111.9|1112.6|1111.4|67
1762513500000|2025-11-07 11:05:00|1113.2|1112|1113.3|1112.1|1113.3|1112.1|1113.1|1111.9|84
1762513800000|2025-11-07 11:10:00|1113.2|1112|1113.6|1112.4|1114.1|1112.9|1113.1|1111.9|161
1762514100000|2025-11-07 11:15:00|1113.3|1112.1|1113.6|1112.4|1113.6|1112.4|1112.8|1111.6|149
1762514400000|2025-11-07 11:20:00|1113.8|1112.6|1114.8|1113.6|1114.9|1113.7|1113.8|1112.6|141
1762514700000|2025-11-07 11:25:00|1114.9|1113.7|1114.1|1112.9|1114.9|1113.7|1114.1|1112.9|91
1762515000000|2025-11-07 11:30:00|1114|1112.8|1114.1|1112.9|1114.3|1113.1|1113.8|1112.6|59
1762515300000|2025-11-07 11:35:00|1114.3|1113.1|1114.1|1112.9|1114.3|1113.1|1113.6|1112.4|125
1762515600000|2025-11-07 11:40:00|1114|1112.8|1114.3|1113.1|1114.5|1113.3|1114|1112.8|45
1762515900000|2025-11-07 11:45:00|1114.5|1113.3|1114.3|1113.1|1114.8|1113.6|1114.1|1112.9|80
1762516200000|2025-11-07 11:50:00|1114.5|1113.3|1115.3|1114.1|1115.3|1114.1|1114.5|1113.3|198
1762516500000|2025-11-07 11:55:00|1115.4|1114.2|1115.8|1114.6|1115.8|1114.6|1115.3|1114.1|62
1762516800000|2025-11-07 12:00:00|1115.7|1114.5|1117.5|1116.3|1117.6|1116.4|1115.6|1114.4|1032
1762517100000|2025-11-07 12:05:00|1117.3|1116.1|1115.6|1114.4|1117.5|1116.3|1115.4|1114.2|743
1762517400000|2025-11-07 12:10:00|1115.7|1114.5|1114.7|1113.5|1115.7|1114.5|1114.2|1113|173
1762517700000|2025-11-07 12:15:00|1114.6|1113.4|1114.9|1113.7|1115|1113.8|1114.5|1113.3|153
1762518000000|2025-11-07 12:20:00|1114.8|1113.6|1115.2|1114|1115.7|1114.5|1114.7|1113.5|163
1762518300000|2025-11-07 12:25:00|1115.4|1114.2|1116.4|1115.2|1116.6|1115.4|1115.4|1114.2|893
1762518600000|2025-11-07 12:30:00|1116.2|1115|1117.8|1116.6|1117.9|1116.7|1115.9|1114.7|685
1762518900000|2025-11-07 12:35:00|1117.9|1116.7|1118.3|1117.1|1118.6|1117.4|1117.2|1116|591
1762519200000|2025-11-07 12:40:00|1118|1116.8|1115.9|1114.7|1118.3|1117.1|1115.8|1114.6|482
1762519500000|2025-11-07 12:45:00|1116|1114.8|1115.9|1114.7|1116.4|1115.2|1115.4|1114.2|193
1762519800000|2025-11-07 12:50:00|1116.1|1114.9|1116.4|1115.2|1116.9|1115.7|1115.7|1114.5|693
1762520100000|2025-11-07 12:55:00|1116.7|1115.5|1116.7|1115.5|1116.7|1115.5|1115.9|1114.7|138
1762520400000|2025-11-07 13:00:00|1116.4|1115.2|1115.3|1114.1|1116.4|1115.2|1114.9|1113.7|110
1762520700000|2025-11-07 13:05:00|1115.4|1114.2|1115.4|1114.2|1115.4|1114.2|1112.7|1111.5|351
1762521000000|2025-11-07 13:10:00|1115.6|1114.4|1115.7|1114.5|1116.7|1115.5|1115.6|1114.4|326
1762521300000|2025-11-07 13:15:00|1116.2|1115|1116.4|1115.2|1116.4|1115.2|1115.9|1114.7|301
1762521600000|2025-11-07 13:20:00|1116.2|1115|1115.9|1114.7|1116.4|1115.2|1115.4|1114.2|215
1762521900000|2025-11-07 13:25:00|1115.8|1114.6|1115.7|1114.5|1115.9|1114.7|1115|1113.8|191
1762522200000|2025-11-07 13:30:00|1115.5|1114.3|1115.8|1114.6|1116|1114.8|1115|1113.8|253
1762522500000|2025-11-07 13:35:00|1115.7|1114.5|1115.7|1114.5|1116.3|1115.1|1115.5|1114.3|373
1762522800000|2025-11-07 13:40:00|1115.8|1114.6|1116|1114.8|1116|1114.8|1115.5|1114.3|290
1762525800000|2025-11-07 14:30:00|1116.3|1115.1|1118.8|1117.6|1120.2|1119|1116.1|1114.9|2870
1762526100000|2025-11-07 14:35:00|1119|1117.8|1116.7|1115.5|1119.1|1117.9|1115.8|1114.6|1841
1762526400000|2025-11-07 14:40:00|1116.5|1115.3|1119.2|1118|1119.7|1118.5|1116.5|1115.3|1369
1762526700000|2025-11-07 14:45:00|1119.3|1118.1|1119|1117.8|1119.8|1118.6|1118.5|1117.3|788
1762527000000|2025-11-07 14:50:00|1119.2|1118|1117.8|1116.6|1119.8|1118.6|1117.5|1116.3|1604
1762527300000|2025-11-07 14:55:00|1117.7|1116.5|1118.3|1117.1|1118.5|1117.3|1117.7|1116.5|590
1762527600000|2025-11-07 15:00:00|1118.5|1117.3|1118.2|1117|1118.5|1117.3|1117.2|1116|744
1762527900000|2025-11-07 15:05:00|1118.3|1117.1|1118.7|1117.5|1118.8|1117.6|1117.7|1116.5|499
1762528200000|2025-11-07 15:10:00|1118.6|1117.4|1119.2|1118|1119.7|1118.5|1117.7|1116.5|753
1762528500000|2025-11-07 15:15:00|1119|1117.8|1117.5|1116.3|1119|1117.8|1116.5|1115.3|1250
1762528800000|2025-11-07 15:20:00|1117.7|1116.5|1117.5|1116.3|1118.2|1117|1116.8|1115.6|858
1762529100000|2025-11-07 15:25:00|1117.6|1116.4|1118.3|1117.1|1119|1117.8|1117.6|1116.4|571
1762529400000|2025-11-07 15:30:00|1118.2|1117|1117.5|1116.3|1118.5|1117.3|1117.2|1116|744
1762529700000|2025-11-07 15:35:00|1117.7|1116.5|1116.3|1115.1|1117.8|1116.6|1116|1114.8|498
1762530000000|2025-11-07 15:40:00|1116.5|1115.3|1116.8|1115.6|1117|1115.8|1116|1114.8|433
1762530300000|2025-11-07 15:45:00|1116.9|1115.7|1117.1|1115.9|1118|1116.8|1116.9|1115.7|460
1762530600000|2025-11-07 15:50:00|1117.2|1116|1118.1|1116.9|1118.3|1117.1|1117|1115.8|496
1762530900000|2025-11-07 15:55:00|1118|1116.8|1116.5|1115.3|1118.6|1117.4|1116.5|1115.3|500
1762531200000|2025-11-07 16:00:00|1116.8|1115.6|1116.3|1115.1|1117.5|1116.3|1116.3|1115.1|607
1762531500000|2025-11-07 16:05:00|1116.5|1115.3|1116|1114.8|1116.5|1115.3|1115|1113.8|704
1762531800000|2025-11-07 16:10:00|1116.1|1114.9|1115.8|1114.6|1116.8|1115.6|1115.6|1114.4|381
1762532100000|2025-11-07 16:15:00|1116|1114.8|1116.3|1115.1|1116.5|1115.3|1115.5|1114.3|451
1762532400000|2025-11-07 16:20:00|1116.5|1115.3|1116.1|1114.9|1116.8|1115.6|1116|1114.8|429
1762532700000|2025-11-07 16:25:00|1116|1114.8|1116.5|1115.3|1116.8|1115.6|1115.8|1114.6|625
1762533000000|2025-11-07 16:30:00|1116.3|1115.1|1119.1|1117.9|1119.3|1118.1|1116.3|1115.1|706
1762533300000|2025-11-07 16:35:00|1119.2|1118|1118|1116.8|1119.3|1118.1|1117.7|1116.5|528
1762533600000|2025-11-07 16:40:00|1118.3|1117.1|1118.5|1117.3|1118.5|1117.3|1117.8|1116.6|386
1762533900000|2025-11-07 16:45:00|1118.8|1117.6|1118.3|1117.1|1118.8|1117.6|1117.7|1116.5|382
1762534200000|2025-11-07 16:50:00|1118.5|1117.3|1119.3|1118.1|1119.8|1118.6|1118.4|1117.2|718
1762534500000|2025-11-07 16:55:00|1119.5|1118.3|1119.6|1118.4|1119.8|1118.6|1118.8|1117.6|315
1762534800000|2025-11-07 17:00:00|1119.5|1118.3|1117.6|1116.4|1119.8|1118.6|1117.4|1116.2|446
1762535100000|2025-11-07 17:05:00|1117.7|1116.5|1117.1|1115.9|1118|1116.8|1116.3|1115.1|721
1762535400000|2025-11-07 17:10:00|1117.3|1116.1|1116.1|1114.9|1117.4|1116.2|1116.1|1114.9|503
1762535700000|2025-11-07 17:15:00|1115.9|1114.7|1116.1|1114.9|1116.1|1114.9|1115.1|1113.9|702
1762536000000|2025-11-07 17:20:00|1116.2|1115|1117.4|1116.2|1117.8|1116.6|1116.1|1114.9|595
1762536300000|2025-11-07 17:25:00|1117.5|1116.3|1118.1|1116.9|1118.1|1116.9|1117.5|1116.3|429
1762536600000|2025-11-07 17:30:00|1118|1116.8|1117.6|1116.4|1118.3|1117.1|1117.5|1116.3|691
1762536900000|2025-11-07 17:35:00|1117.5|1116.3|1117.8|1116.6|1118.1|1116.9|1117.3|1116.1|372
1762537200000|2025-11-07 17:40:00|1117.7|1116.5|1118.3|1117.1|1118.3|1117.1|1117.3|1116.1|373
1762537500000|2025-11-07 17:45:00|1118.2|1117|1117.8|1116.6|1118.3|1117.1|1117.4|1116.2|439
1762537800000|2025-11-07 17:50:00|1118|1116.8|1118|1116.8|1118.3|1117.1|1117.5|1116.3|443
1762538100000|2025-11-07 17:55:00|1117.8|1116.6|1117.8|1116.6|1118|1116.8|1116.8|1115.6|559
1762538400000|2025-11-07 18:00:00|1117.6|1116.4|1118|1116.8|1118|1116.8|1117.3|1116.1|154
1762538700000|2025-11-07 18:05:00|1118.1|1116.9|1116.6|1115.4|1118.1|1116.9|1116.6|1115.4|703
1762539000000|2025-11-07 18:10:00|1116.3|1115.1|1116.8|1115.6|1117.1|1115.9|1116.3|1115.1|327
1762539300000|2025-11-07 18:15:00|1116.9|1115.7|1117.6|1116.4|1117.6|1116.4|1116.8|1115.6|287
1762539600000|2025-11-07 18:20:00|1117.8|1116.6|1117.1|1115.9|1118.1|1116.9|1117.1|1115.9|453
1762539900000|2025-11-07 18:25:00|1117.2|1116|1117.3|1116.1|1117.6|1116.4|1116.9|1115.7|494
1762540200000|2025-11-07 18:30:00|1117.4|1116.2|1117.8|1116.6|1118.1|1116.9|1117.3|1116.1|329
1762540500000|2025-11-07 18:35:00|1117.9|1116.7|1118.1|1116.9|1118.1|1116.9|1117.8|1116.6|379
1762540800000|2025-11-07 18:40:00|1118.3|1117.1|1117.8|1116.6|1118.3|1117.1|1117.6|1116.4|561
1762541100000|2025-11-07 18:45:00|1117.9|1116.7|1118.3|1117.1|1118.3|1117.1|1117.5|1116.3|361
1762541400000|2025-11-07 18:50:00|1118.4|1117.2|1118.8|1117.6|1118.8|1117.6|1118.1|1116.9|1023
1762541700000|2025-11-07 18:55:00|1118.7|1117.5|1119.3|1118.1|1119.5|1118.3|1118.5|1117.3|1080
1762542000000|2025-11-07 19:00:00|1119.2|1118|1119.4|1118.2|1119.4|1118.2|1118.3|1117.1|1021
1762542300000|2025-11-07 19:05:00|1119.3|1118.1|1119.3|1118.1|1119.5|1118.3|1118.3|1117.1|1247
1762542600000|2025-11-07 19:10:00|1119.5|1118.3|1119.3|1118.1|1119.5|1118.3|1118.8|1117.6|2653
1762542900000|2025-11-07 19:15:00|1119.5|1118.3|1119.3|1118.1|1119.7|1118.5|1118.8|1117.6|2115
1762736400000|2025-11-10 01:00:00|1122|1120.8|1124.7|1123.5|1126.2|1125|1121.4|1120.2|1416
1762736700000|2025-11-10 01:05:00|1124.8|1123.6|1123.7|1122.5|1124.8|1123.6|1123.7|1122.5|625
1762737000000|2025-11-10 01:10:00|1123.5|1122.3|1124.2|1123|1124.2|1123|1123.2|1122|238
1762737300000|2025-11-10 01:15:00|1124|1122.8|1123|1121.8|1124|1122.8|1123|1121.8|187
1762737600000|2025-11-10 01:20:00|1123.2|1122|1122.9|1121.7|1123.7|1122.5|1122.7|1121.5|139
1762737900000|2025-11-10 01:25:00|1123|1121.8|1122.8|1121.6|1123|1121.8|1122.7|1121.5|92
1762738200000|2025-11-10 01:30:00|1123|1121.8|1123.1|1121.9|1123.2|1122|1122.4|1121.2|291
1762738500000|2025-11-10 01:35:00|1123|1121.8|1123.2|1122|1123.2|1122|1122.7|1121.5|60
1762738800000|2025-11-10 01:40:00|1123.3|1122.1|1122.8|1121.6|1123.4|1122.2|1122.7|1121.5|132
1762739100000|2025-11-10 01:45:00|1122.9|1121.7|1123.7|1122.5|1123.9|1122.7|1122.9|1121.7|41
1762739400000|2025-11-10 01:50:00|1123.8|1122.6|1123.7|1122.5|1123.9|1122.7|1123.4|1122.2|47
1762739700000|2025-11-10 01:55:00|1123.5|1122.3|1123.7|1122.5|1123.9|1122.7|1123.2|1122|58
1762740000000|2025-11-10 02:00:00|1123.9|1122.7|1125.8|1124.6|1125.8|1124.6|1123.6|1122.4|486
1762740300000|2025-11-10 02:05:00|1125.9|1124.7|1125.5|1124.3|1127.2|1126|1125.5|1124.3|527
1762740600000|2025-11-10 02:10:00|1125.7|1124.5|1125.4|1124.2|1125.7|1124.5|1125.2|1124|60
1762740900000|2025-11-10 02:15:00|1125.3|1124.1|1125.2|1124|1125.4|1124.2|1124.9|1123.7|53
1762741200000|2025-11-10 02:20:00|1124.9|1123.7|1124.7|1123.5|1125|1123.8|1124.7|1123.5|27
1762741500000|2025-11-10 02:25:00|1124.6|1123.4|1123.9|1122.7|1124.6|1123.4|1123.8|1122.6|104
1762741800000|2025-11-10 02:30:00|1123.8|1122.6|1124.5|1123.3|1124.5|1123.3|1123.7|1122.5|54
1762742100000|2025-11-10 02:35:00|1124.4|1123.2|1123.5|1122.3|1124.5|1123.3|1123.5|1122.3|61
1762742400000|2025-11-10 02:40:00|1123.4|1122.2|1122.3|1121.1|1123.5|1122.3|1122.2|1121|171
1762742700000|2025-11-10 02:45:00|1122.5|1121.3|1122.3|1121.1|1122.6|1121.4|1122.2|1121|103
1762743000000|2025-11-10 02:50:00|1122.2|1121|1122.7|1121.5|1122.8|1121.6|1122.2|1121|27
1762743300000|2025-11-10 02:55:00|1122.8|1121.6|1123.3|1122.1|1123.3|1122.1|1122.5|1121.3|107
1762743600000|2025-11-10 03:00:00|1123.2|1122|1123|1121.8|1123.2|1122|1122.7|1121.5|137
1762743900000|2025-11-10 03:05:00|1122.7|1121.5|1122.9|1121.7|1123|1121.8|1122.7|1121.5|22
1762744200000|2025-11-10 03:10:00|1123.5|1122.3|1124|1122.8|1124.5|1123.3|1123.3|1122.1|129
1762744500000|2025-11-10 03:15:00|1124.2|1123|1124|1122.8|1124.2|1123|1123.7|1122.5|151
1762744800000|2025-11-10 03:20:00|1123.9|1122.7|1124|1122.8|1124|1122.8|1123.7|1122.5|16
1762745100000|2025-11-10 03:25:00|1124.1|1122.9|1124.1|1122.9|1124.2|1123|1124|1122.8|52
1762745400000|2025-11-10 03:30:00|1124|1122.8|1124|1122.8|1124|1122.8|1124|1122.8|158
1762745700000|2025-11-10 03:35:00|||||||||25
1762746000000|2025-11-10 03:40:00|||||||||3
1762746300000|2025-11-10 03:45:00|1123.8|1122.6|1123.7|1122.5|1123.9|1122.7|1123.7|1122.5|23
1762746600000|2025-11-10 03:50:00|1123.8|1122.6|1123.7|1122.5|1123.8|1122.6|1123.7|1122.5|11
1762746900000|2025-11-10 03:55:00|1123.8|1122.6|1124|1122.8|1124|1122.8|1123.7|1122.5|29
1762747200000|2025-11-10 04:00:00|1124.1|1122.9|1124.2|1123|1124.2|1123|1124.1|1122.9|29
1762747500000|2025-11-10 04:05:00|1124.3|1123.1|1124.5|1123.3|1124.5|1123.3|1124.2|1123|23
1762747800000|2025-11-10 04:10:00|1124.3|1123.1|1124.2|1123|1124.3|1123.1|1124.2|1123|11
1762748100000|2025-11-10 04:15:00|1124.3|1123.1|1124|1122.8|1124.3|1123.1|1124|1122.8|38
1762748400000|2025-11-10 04:20:00|1123.9|1122.7|1123.7|1122.5|1124|1122.8|1123.7|1122.5|10
1762748700000|2025-11-10 04:25:00|||||||||2
1762749000000|2025-11-10 04:30:00|1123.6|1122.4|1124.1|1122.9|1124.1|1122.9|1123.6|1122.4|18
1762749600000|2025-11-10 04:40:00|1124|1122.8|1124|1122.8|1124|1122.8|1124|1122.8|0
1762749900000|2025-11-10 04:45:00|||||||||3
1762750200000|2025-11-10 04:50:00|1124.1|1122.9|1124|1122.8|1124.2|1123|1124|1122.8|5
1762750500000|2025-11-10 04:55:00|1124.1|1122.9|1124.1|1122.9|1124.1|1122.9|1124.1|1122.9|2
1762750800000|2025-11-10 05:00:00|1124.2|1123|1124.1|1122.9|1124.2|1123|1124.1|1122.9|1
1762751100000|2025-11-10 05:05:00|1124.2|1123|1124|1122.8|1124.2|1123|1124|1122.8|4
1762751400000|2025-11-10 05:10:00|1124.2|1123|1124.1|1122.9|1124.3|1123.1|1124.1|1122.9|13
1762751700000|2025-11-10 05:15:00|1124|1122.8|1123.8|1122.6|1124|1122.8|1123.8|1122.6|17
1762752000000|2025-11-10 05:20:00|1124|1122.8|1124|1122.8|1124|1122.8|1123.8|1122.6|76
1762752300000|2025-11-10 05:25:00|1124.2|1123|1124|1122.8|1124.3|1123.1|1124|1122.8|54
1762752600000|2025-11-10 05:30:00|1124.2|1123|1125|1123.8|1125|1123.8|1124|1122.8|56
1762752900000|2025-11-10 05:35:00|1125.1|1123.9|1125|1123.8|1125.2|1124|1125|1123.8|51
1762753200000|2025-11-10 05:40:00|1125.2|1124|1125.7|1124.5|1125.7|1124.5|1125.2|1124|25
1762753500000|2025-11-10 05:45:00|1125.5|1124.3|1125.5|1124.3|1125.7|1124.5|1125.3|1124.1|52
1762753800000|2025-11-10 05:50:00|1125.6|1124.4|1125.2|1124|1125.6|1124.4|1125.2|1124|35
1762754100000|2025-11-10 05:55:00|1125.3|1124.1|1125.5|1124.3|1125.6|1124.4|1125.2|1124|86
1762754400000|2025-11-10 06:00:00|1125.4|1124.2|1125.3|1124.1|1125.7|1124.5|1125|1123.8|168
1762754700000|2025-11-10 06:05:00|1125.4|1124.2|1125.1|1123.9|1125.4|1124.2|1125.1|1123.9|12
1762755000000|2025-11-10 06:10:00|1125|1123.8|1125.2|1124|1125.3|1124.1|1125|1123.8|7
1762755300000|2025-11-10 06:15:00|1125.3|1124.1|1125.2|1124|1125.5|1124.3|1125|1123.8|86
1762755600000|2025-11-10 06:20:00|1125.3|1124.1|1125.7|1124.5|1125.7|1124.5|1125.2|1124|27
1762755900000|2025-11-10 06:25:00|1125.5|1124.3|1125.6|1124.4|1125.7|1124.5|1125.5|1124.3|131
1762756200000|2025-11-10 06:30:00|1125.7|1124.5|1125.5|1124.3|1125.7|1124.5|1125.5|1124.3|9
1762756500000|2025-11-10 06:35:00|1125.7|1124.5|1125.4|1124.2|1125.7|1124.5|1125.3|1124.1|90
1762756800000|2025-11-10 06:40:00|1125.5|1124.3|1125.2|1124|1125.5|1124.3|1125.2|1124|25
1762757100000|2025-11-10 06:45:00|1125.1|1123.9|1125|1123.8|1125.2|1124|1125|1123.8|27
1762757400000|2025-11-10 06:50:00|1125.2|1124|1125.2|1124|1125.3|1124.1|1125.2|1124|6
1762757700000|2025-11-10 06:55:00|1125.1|1123.9|1125.5|1124.3|1125.5|1124.3|1125|1123.8|119
1762758000000|2025-11-10 07:00:00|1125.6|1124.4|1125.7|1124.5|1126|1124.8|1125.5|1124.3|42
1762758300000|2025-11-10 07:05:00|1125.6|1124.4|1126.4|1125.2|1126.5|1125.3|1125.4|1124.2|233
1762758600000|2025-11-10 07:10:00|1126.3|1125.1|1127.2|1126|1127.2|1126|1126.2|1125|207
1762758900000|2025-11-10 07:15:00|1127|1125.8|1126.9|1125.7|1127|1125.8|1126.7|1125.5|72
1762759200000|2025-11-10 07:20:00|1127|1125.8|1127|1125.8|1127|1125.8|1126.9|1125.7|9
1762759500000|2025-11-10 07:25:00|1126.9|1125.7|1127.9|1126.7|1128.2|1127|1126.7|1125.5|221
1762759800000|2025-11-10 07:30:00|1127.5|1126.3|1127.9|1126.7|1127.9|1126.7|1127.4|1126.2|53
1762760100000|2025-11-10 07:35:00|1127.7|1126.5|1127.9|1126.7|1128.1|1126.9|1127.4|1126.2|41
1762760400000|2025-11-10 07:40:00|1128.2|1127|1128.9|1127.7|1129.2|1128|1128.2|1127|277
1762760700000|2025-11-10 07:45:00|1129|1127.8|1129.2|1128|1129.7|1128.5|1128.7|1127.5|160
1762761000000|2025-11-10 07:50:00|1129|1127.8|1128.2|1127|1129|1127.8|1128|1126.8|176
1762761300000|2025-11-10 07:55:00|1128.1|1126.9|1128.1|1126.9|1128.5|1127.3|1128.1|1126.9|59
1762761600000|2025-11-10 08:00:00|1128|1126.8|1128.2|1127|1128.3|1127.1|1128|1126.8|67
1762761900000|2025-11-10 08:05:00|1128.4|1127.2|1128.7|1127.5|1128.8|1127.6|1128.2|1127|80
1762762200000|2025-11-10 08:10:00|1128.5|1127.3|1128.2|1127|1128.6|1127.4|1128.2|1127|50
1762762500000|2025-11-10 08:15:00|1128|1126.8|1128.5|1127.3|1128.5|1127.3|1127.9|1126.7|75
1762762800000|2025-11-10 08:20:00|1128.6|1127.4|1128.7|1127.5|1128.9|1127.7|1128.5|1127.3|67
1762763100000|2025-11-10 08:25:00|1128.8|1127.6|1129|1127.8|1129.2|1128|1128.6|1127.4|66
1762763400000|2025-11-10 08:30:00|1129.1|1127.9|1129|1127.8|1129.2|1128|1128.9|1127.7|50
1762763700000|2025-11-10 08:35:00|1128.9|1127.7|1128.8|1127.6|1129.1|1127.9|1128.4|1127.2|95
1762764000000|2025-11-10 08:40:00|1128.9|1127.7|1128.1|1126.9|1128.9|1127.7|1128|1126.8|267
1762764300000|2025-11-10 08:45:00|1128|1126.8|1128.2|1127|1128.4|1127.2|1128|1126.8|30
1762764600000|2025-11-10 08:50:00|1128.5|1127.3|1128.5|1127.3|1128.5|1127.3|1128.2|1127|27
1762764900000|2025-11-10 08:55:00|1128.4|1127.2|1128.7|1127.5|1128.7|1127.5|1128.3|1127.1|82
1762765200000|2025-11-10 09:00:00|1128.6|1127.4|1128.7|1127.5|1128.9|1127.7|1128.5|1127.3|44
1762765500000|2025-11-10 09:05:00|1128.5|1127.3|1129.3|1128.1|1129.7|1128.5|1128.5|1127.3|170
1762765800000|2025-11-10 09:10:00|1129.2|1128|1129|1127.8|1129.2|1128|1129|1127.8|145
1762766100000|2025-11-10 09:15:00|1128.9|1127.7|1129.4|1128.2|1129.7|1128.5|1128.9|1127.7|169
1762766400000|2025-11-10 09:20:00|1129.2|1128|1129.2|1128|1129.4|1128.2|1129|1127.8|132
1762766700000|2025-11-10 09:25:00|1129.1|1127.9|1129|1127.8|1129.1|1127.9|1128.7|1127.5|122
1762767000000|2025-11-10 09:30:00|1128.9|1127.7|1129.2|1128|1129.2|1128|1128.7|1127.5|74
1762767300000|2025-11-10 09:35:00|1129.1|1127.9|1128.5|1127.3|1129.2|1128|1128.5|1127.3|113
1762767600000|2025-11-10 09:40:00|1128.6|1127.4|1128.9|1127.7|1129|1127.8|1128.6|1127.4|73
1762767900000|2025-11-10 09:45:00|1129|1127.8|1129.2|1128|1129.5|1128.3|1128.9|1127.7|91
1762768200000|2025-11-10 09:50:00|1129|1127.8|1129|1127.8|1129.2|1128|1128.9|1127.7|615
1762768500000|2025-11-10 09:55:00|1129.1|1127.9|1128.7|1127.5|1129.3|1128.1|1128.7|1127.5|276
1762768800000|2025-11-10 10:00:00|1128.5|1127.3|1128.4|1127.2|1128.7|1127.5|1128.2|1127|122
1762769100000|2025-11-10 10:05:00|1128.2|1127|1128.4|1127.2|1128.4|1127.2|1128.2|1127|14
1762769400000|2025-11-10 10:10:00|1128.6|1127.4|1128.2|1127|1128.7|1127.5|1128.2|1127|36
1762769700000|2025-11-10 10:15:00|1128|1126.8|1127.4|1126.2|1128|1126.8|1127.2|1126|165
1762770000000|2025-11-10 10:20:00|1127.7|1126.5|1127.7|1126.5|1127.9|1126.7|1127.5|1126.3|425
1762770300000|2025-11-10 10:25:00|1127.4|1126.2|1126.9|1125.7|1127.4|1126.2|1126.9|1125.7|76
1762770600000|2025-11-10 10:30:00|1127.1|1125.9|1126.9|1125.7|1127.2|1126|1126.7|1125.5|48
1762770900000|2025-11-10 10:35:00|1126.8|1125.6|1126.7|1125.5|1126.8|1125.6|1126.4|1125.2|54
1762771200000|2025-11-10 10:40:00|1126.8|1125.6|1126.2|1125|1127.1|1125.9|1126.2|1125|46
1762771500000|2025-11-10 10:45:00|1126|1124.8|1124.9|1123.7|1126.2|1125|1124.2|1123|335
1762771800000|2025-11-10 10:50:00|1124.7|1123.5|1125.2|1124|1125.3|1124.1|1124.7|1123.5|83
1762772100000|2025-11-10 10:55:00|1125.4|1124.2|1124.4|1123.2|1125.4|1124.2|1124.4|1123.2|100
1762772400000|2025-11-10 11:00:00|1124.6|1123.4|1125.2|1124|1125.3|1124.1|1124.6|1123.4|105
1762772700000|2025-11-10 11:05:00|1125.3|1124.1|1124.8|1123.6|1125.4|1124.2|1124.7|1123.5|51
1762773000000|2025-11-10 11:10:00|1124.7|1123.5|1125.4|1124.2|1125.5|1124.3|1124.7|1123.5|121
1762773300000|2025-11-10 11:15:00|1125.2|1124|1125.4|1124.2|1125.6|1124.4|1124.9|1123.7|34
1762773600000|2025-11-10 11:20:00|1125.3|1124.1|1124.7|1123.5|1125.3|1124.1|1124.7|1123.5|104
1762773900000|2025-11-10 11:25:00|1124.9|1123.7|1125|1123.8|1125.2|1124|1124.7|1123.5|66
1762774200000|2025-11-10 11:30:00|1125.1|1123.9|1125.2|1124|1125.6|1124.4|1125|1123.8|37
1762774500000|2025-11-10 11:35:00|1125|1123.8|1125.7|1124.5|1125.8|1124.6|1125|1123.8|44
1762774800000|2025-11-10 11:40:00|1125.8|1124.6|1125.9|1124.7|1126.2|1125|1125.7|1124.5|43
1762775100000|2025-11-10 11:45:00|1125.7|1124.5|1125.6|1124.4|1125.9|1124.7|1125.4|1124.2|28
1762775400000|2025-11-10 11:50:00|1125.7|1124.5|1125.7|1124.5|1125.9|1124.7|1125.5|1124.3|5
1762775700000|2025-11-10 11:55:00|1125.8|1124.6|1125.9|1124.7|1125.9|1124.7|1125.4|1124.2|26
1762776000000|2025-11-10 12:00:00|1126.1|1124.9|1127.2|1126|1127.5|1126.3|1125.7|1124.5|441
1762776300000|2025-11-10 12:05:00|1127.1|1125.9|1126.4|1125.2|1127.2|1126|1126.2|1125|33
1762776600000|2025-11-10 12:10:00|1126.5|1125.3|1125.9|1124.7|1126.7|1125.5|1125.6|1124.4|292
1762776900000|2025-11-10 12:15:00|1126.2|1125|1126|1124.8|1126.3|1125.1|1125.4|1124.2|118
1762777200000|2025-11-10 12:20:00|1126.1|1124.9|1126.7|1125.5|1126.7|1125.5|1126.1|1124.9|78
1762777500000|2025-11-10 12:25:00|1126.9|1125.7|1126.7|1125.5|1127.2|1126|1126.7|1125.5|75
1762777800000|2025-11-10 12:30:00|1126.9|1125.7|1126.4|1125.2|1127.2|1126|1126.4|1125.2|35
1762778100000|2025-11-10 12:35:00|1126.5|1125.3|1125.7|1124.5|1126.7|1125.5|1125.4|1124.2|167
1762778400000|2025-11-10 12:40:00|1125.6|1124.4|1126.7|1125.5|1126.7|1125.5|1125.4|1124.2|39
1762778700000|2025-11-10 12:45:00|1126.6|1125.4|1126.4|1125.2|1126.7|1125.5|1126.2|1125|67
1762779000000|2025-11-10 12:50:00|1126.2|1125|1125.2|1124|1126.2|1125|1124.9|1123.7|105
1762779300000|2025-11-10 12:55:00|1125.1|1123.9|1125|1123.8|1125.2|1124|1124.6|1123.4|34
1762779600000|2025-11-10 13:00:00|1125.2|1124|1125.9|1124.7|1126|1124.8|1124.5|1123.3|429
1762779900000|2025-11-10 13:05:00|1126|1124.8|1125.4|1124.2|1126|1124.8|1124.7|1123.5|323
1762780200000|2025-11-10 13:10:00|1125.5|1124.3|1125.7|1124.5|1126|1124.8|1125.4|1124.2|173
1762780500000|2025-11-10 13:15:00|1125.5|1124.3|1125.8|1124.6|1126.4|1125.2|1125|1123.8|328
1762780800000|2025-11-10 13:20:00|1125.7|1124.5|1125.7|1124.5|1125.9|1124.7|1125.3|1124.1|146
1762781100000|2025-11-10 13:25:00|1125.6|1124.4|1126.6|1125.4|1126.7|1125.5|1125.6|1124.4|182
1762781400000|2025-11-10 13:30:00|1126.5|1125.3|1127.1|1125.9|1127.5|1126.3|1126.2|1125|190
1762781700000|2025-11-10 13:35:00|1127.2|1126|1126.7|1125.5|1127.4|1126.2|1126.5|1125.3|87
1762782000000|2025-11-10 13:40:00|1126.6|1125.4|1126.9|1125.7|1127.1|1125.9|1125.9|1124.7|512
1762785000000|2025-11-10 14:30:00|1126.1|1124.9|1127.5|1126.3|1128.6|1127.4|1125.9|1124.7|1942
1762785300000|2025-11-10 14:35:00|1127.3|1126.1|1126.4|1125.2|1127.5|1126.3|1125.6|1124.4|1254
1762785600000|2025-11-10 14:40:00|1126.6|1125.4|1127.5|1126.3|1128.3|1127.1|1126.6|1125.4|2283
1762785900000|2025-11-10 14:45:00|1127.3|1126.1|1125.8|1124.6|1127.6|1126.4|1125.6|1124.4|1494
1762786200000|2025-11-10 14:50:00|1125.6|1124.4|1124.8|1123.6|1126.8|1125.6|1124.6|1123.4|1260
1762786500000|2025-11-10 14:55:00|1125|1123.8|1124.8|1123.6|1126.8|1125.6|1124.8|1123.6|745
1762786800000|2025-11-10 15:00:00|1124.6|1123.4|1127.8|1126.6|1127.8|1126.6|1124.6|1123.4|746
1762787100000|2025-11-10 15:05:00|1127.6|1126.4|1127.3|1126.1|1129.5|1128.3|1127.3|1126.1|1416
1762787400000|2025-11-10 15:10:00|1127.1|1125.9|1127.8|1126.6|1128.5|1127.3|1127.1|1125.9|568
1762787700000|2025-11-10 15:15:00|1128|1126.8|1128.1|1126.9|1128.6|1127.4|1127.8|1126.6|523
1762788000000|2025-11-10 15:20:00|1128.3|1127.1|1128.6|1127.4|1129.3|1128.1|1128.1|1126.9|598
1762788300000|2025-11-10 15:25:00|1128.9|1127.7|1128.4|1127.2|1128.9|1127.7|1128.1|1126.9|381
1762788600000|2025-11-10 15:30:00|1128.6|1127.4|1128.4|1127.2|1129.1|1127.9|1128.3|1127.1|546
1762788900000|2025-11-10 15:35:00|1128.6|1127.4|1128.1|1126.9|1128.6|1127.4|1127.6|1126.4|365
1762789200000|2025-11-10 15:40:00|1128|1126.8|1127.9|1126.7|1128.4|1127.2|1127.9|1126.7|442
1762789500000|2025-11-10 15:45:00|1128.1|1126.9|1128.4|1127.2|1128.6|1127.4|1127.9|1126.7|354
1762789800000|2025-11-10 15:50:00|1128.6|1127.4|1129.4|1128.2|1129.4|1128.2|1128.4|1127.2|357
1762790100000|2025-11-10 15:55:00|1129.2|1128|1129.1|1127.9|1129.4|1128.2|1128.6|1127.4|428
1762790400000|2025-11-10 16:00:00|1128.9|1127.7|1129.2|1128|1129.4|1128.2|1128.4|1127.2|412
1762790700000|2025-11-10 16:05:00|1128.9|1127.7|1128.9|1127.7|1129.4|1128.2|1128.4|1127.2|516
1762791000000|2025-11-10 16:10:00|1129|1127.8|1126.1|1124.9|1129|1127.8|1125.8|1124.6|1451
1762791300000|2025-11-10 16:15:00|1126.3|1125.1|1125.8|1124.6|1126.6|1125.4|1125.6|1124.4|524
1762791600000|2025-11-10 16:20:00|1126.1|1124.9|1126.6|1125.4|1126.8|1125.6|1126.1|1124.9|504
1762791900000|2025-11-10 16:25:00|1126.5|1125.3|1126.8|1125.6|1127.5|1126.3|1126.3|1125.1|720
1762792200000|2025-11-10 16:30:00|1127.1|1125.9|1128.1|1126.9|1128.1|1126.9|1127.1|1125.9|500
1762792500000|2025-11-10 16:35:00|1128.2|1127|1128.2|1127|1128.3|1127.1|1128|1126.8|467
1762792800000|2025-11-10 16:40:00|1128.3|1127.1|1128.5|1127.3|1128.8|1127.6|1128.3|1127.1|402
1762793100000|2025-11-10 16:45:00|1128.8|1127.6|1129.8|1128.6|1130.3|1129.1|1128.8|1127.6|1059
1762793400000|2025-11-10 16:50:00|1129.6|1128.4|1130.2|1129|1130.3|1129.1|1129.1|1127.9|787
1762793700000|2025-11-10 16:55:00|1130.3|1129.1|1130.5|1129.3|1131.4|1130.2|1130.2|1129|1059
1762794000000|2025-11-10 17:00:00|1130.7|1129.5|1131.3|1130.1|1131.3|1130.1|1130.5|1129.3|659
1762794300000|2025-11-10 17:05:00|1131|1129.8|1130.3|1129.1|1131|1129.8|1130.3|1129.1|1023
1762794600000|2025-11-10 17:10:00|1130.5|1129.3|1129.8|1128.6|1130.5|1129.3|1129.8|1128.6|679
1762794900000|2025-11-10 17:15:00|1129.9|1128.7|1128.3|1127.1|1130|1128.8|1127.8|1126.6|1225
1762795200000|2025-11-10 17:20:00|1128.4|1127.2|1128.5|1127.3|1129.1|1127.9|1128.3|1127.1|524
1762795500000|2025-11-10 17:25:00|1128.6|1127.4|1129.1|1127.9|1129.3|1128.1|1128.3|1127.1|327
1762795800000|2025-11-10 17:30:00|1129.3|1128.1|1129.8|1128.6|1130|1128.8|1129.3|1128.1|964
1762796100000|2025-11-10 17:35:00|1129.9|1128.7|1130.5|1129.3|1130.6|1129.4|1129.8|1128.6|268
1762796400000|2025-11-10 17:40:00|1130.6|1129.4|1131|1129.8|1131.1|1129.9|1130.6|1129.4|462
1762796700000|2025-11-10 17:45:00|1131.3|1130.1|1131|1129.8|1131.5|1130.3|1131|1129.8|999
1762797000000|2025-11-10 17:50:00|1131.5|1130.3|1131.5|1130.3|1132.3|1131.1|1131.5|1130.3|821
1762797300000|2025-11-10 17:55:00|1131.6|1130.4|1131.3|1130.1|1132|1130.8|1131.3|1130.1|468
1762797600000|2025-11-10 18:00:00|1131.4|1130.2|1131.8|1130.6|1131.8|1130.6|1131.3|1130.1|845
1762797900000|2025-11-10 18:05:00|1132|1130.8|1131.7|1130.5|1132|1130.8|1131.3|1130.1|435
1762798200000|2025-11-10 18:10:00|1131.8|1130.6|1132|1130.8|1132.1|1130.9|1131.6|1130.4|400
1762798500000|2025-11-10 18:15:00|1132.1|1130.9|1132|1130.8|1132.5|1131.3|1131.8|1130.6|775
1762798800000|2025-11-10 18:20:00|1132.2|1131|1132.5|1131.3|1132.7|1131.5|1132|1130.8|585
1762799100000|2025-11-10 18:25:00|1132.7|1131.5|1133|1131.8|1133|1131.8|1132.5|1131.3|348
1762799400000|2025-11-10 18:30:00|1133.2|1132|1132.8|1131.6|1134.5|1133.3|1132.7|1131.5|1216
1762799700000|2025-11-10 18:35:00|1133|1131.8|1131.4|1130.2|1133|1131.8|1131.4|1130.2|660
1762800000000|2025-11-10 18:40:00|1131.5|1130.3|1130.5|1129.3|1131.7|1130.5|1130.3|1129.1|1161
1762800300000|2025-11-10 18:45:00|1130.6|1129.4|1130.3|1129.1|1130.6|1129.4|1129.3|1128.1|1287
1762800600000|2025-11-10 18:50:00|1130.5|1129.3|1131.5|1130.3|1131.6|1130.4|1130.4|1129.2|1200
1762800900000|2025-11-10 18:55:00|1131.3|1130.1|1131.3|1130.1|1131.6|1130.4|1130.5|1129.3|1325
1762801200000|2025-11-10 19:00:00|1131.4|1130.2|1131.6|1130.4|1131.8|1130.6|1131.3|1130.1|498
1762801500000|2025-11-10 19:05:00|1131.5|1130.3|1133|1131.8|1133.1|1131.9|1131.1|1129.9|1021
1762801800000|2025-11-10 19:10:00|1133.1|1131.9|1131.8|1130.6|1133.3|1132.1|1131.8|1130.6|2159
1762802100000|2025-11-10 19:15:00|1132|1130.8|1130.1|1128.9|1132|1130.8|1129.9|1128.7|2427
1762822800000|2025-11-11 01:00:00|1130.8|1129.6|1130.1|1128.9|1131.4|1130.2|1129.6|1128.4|966
1762823100000|2025-11-11 01:05:00|1130.3|1129.1|1130.9|1129.7|1131.1|1129.9|1130.1|1128.9|193
1762823400000|2025-11-11 01:10:00|1130.5|1129.3|1130.4|1129.2|1130.7|1129.5|1130.4|1129.2|226
1762823700000|2025-11-11 01:15:00|1130.6|1129.4|1130.4|1129.2|1130.9|1129.7|1130.4|1129.2|334
1762824000000|2025-11-11 01:20:00|1130.5|1129.3|1129.9|1128.7|1130.9|1129.7|1129.6|1128.4|242
1762824300000|2025-11-11 01:25:00|1130|1128.8|1129.4|1128.2|1130.1|1128.9|1129.4|1128.2|160
1762824600000|2025-11-11 01:30:00|1129.1|1127.9|1128.9|1127.7|1130.1|1128.9|1128.9|1127.7|319
1762824900000|2025-11-11 01:35:00|1128.7|1127.5|1127.9|1126.7|1128.8|1127.6|1127.8|1126.6|286
1762825200000|2025-11-11 01:40:00|1127.7|1126.5|1128.6|1127.4|1129|1127.8|1127.7|1126.5|208
1762825500000|2025-11-11 01:45:00|1128.5|1127.3|1127.9|1126.7|1128.5|1127.3|1127.9|1126.7|85
1762825800000|2025-11-11 01:50:00|1128.2|1127|1128.4|1127.2|1128.4|1127.2|1128.1|1126.9|43
1762826100000|2025-11-11 01:55:00|1128.3|1127.1|1129.4|1128.2|1129.4|1128.2|1128.2|1127|113
1762826400000|2025-11-11 02:00:00|1129.7|1128.5|1130.4|1129.2|1130.6|1129.4|1129.4|1128.2|118
1762826700000|2025-11-11 02:05:00|1130.5|1129.3|1130.3|1129.1|1130.5|1129.3|1130.2|1129|36
1762827000000|2025-11-11 02:10:00|1130.2|1129|1130.4|1129.2|1130.6|1129.4|1130.2|1129|30
1762827300000|2025-11-11 02:15:00|1130.3|1129.1|1130|1128.8|1130.3|1129.1|1129.9|1128.7|6
1762827600000|2025-11-11 02:20:00|1130.2|1129|1131.4|1130.2|1131.6|1130.4|1130.2|1129|223
1762827900000|2025-11-11 02:25:00|1131.2|1130|1130.9|1129.7|1131.2|1130|1130.9|1129.7|233
1762828200000|2025-11-11 02:30:00|1130.8|1129.6|1130.2|1129|1130.9|1129.7|1130.2|1129|34
1762828500000|2025-11-11 02:35:00|1130.3|1129.1|1130.7|1129.5|1130.7|1129.5|1130.2|1129|263
1762828800000|2025-11-11 02:40:00|1130.6|1129.4|1130.5|1129.3|1130.7|1129.5|1130.4|1129.2|6
1762829100000|2025-11-11 02:45:00|1130.6|1129.4|1130.7|1129.5|1130.9|1129.7|1130.4|1129.2|16
1762829400000|2025-11-11 02:50:00|1130.6|1129.4|1130.2|1129|1130.7|1129.5|1130.1|1128.9|11
1762829700000|2025-11-11 02:55:00|1130.4|1129.2|1130.4|1129.2|1130.4|1129.2|1130.4|1129.2|11
1762830000000|2025-11-11 03:00:00|1130.3|1129.1|1130.4|1129.2|1130.4|1129.2|1130.3|1129.1|35
1762830300000|2025-11-11 03:05:00|1130.7|1129.5|1130.9|1129.7|1130.9|1129.7|1130.4|1129.2|167
1762830600000|2025-11-11 03:10:00|1131.1|1129.9|1131.2|1130|1131.4|1130.2|1130.9|1129.7|108
1762830900000|2025-11-11 03:15:00|1131.4|1130.2|1132.2|1131|1132.4|1131.2|1131.4|1130.2|177
1762831200000|2025-11-11 03:20:00|1132.1|1130.9|1132.2|1131|1132.2|1131|1132.1|1130.9|31
1762831500000|2025-11-11 03:25:00|1132.1|1130.9|1132.1|1130.9|1132.2|1131|1131.9|1130.7|91
1762831800000|2025-11-11 03:30:00|1131.9|1130.7|1131.9|1130.7|1132.1|1130.9|1131.9|1130.7|16
1762832100000|2025-11-11 03:35:00|1132.1|1130.9|1131.7|1130.5|1132.1|1130.9|1131.7|1130.5|59
1762832400000|2025-11-11 03:40:00|||||||||4
1762832700000|2025-11-11 03:45:00|1131.5|1130.3|1131.4|1130.2|1131.5|1130.3|1131.4|1130.2|13
1762833000000|2025-11-11 03:50:00|1131.2|1130|1131.2|1130|1131.2|1130|1131.1|1129.9|34
1762833300000|2025-11-11 03:55:00|1131.1|1129.9|1130.9|1129.7|1131.2|1130|1130.9|1129.7|26
1762833600000|2025-11-11 04:00:00|1131.2|1130|1130.7|1129.5|1131.2|1130|1130.7|1129.5|14
1762833900000|2025-11-11 04:05:00|1130.9|1129.7|1131.4|1130.2|1131.4|1130.2|1130.9|1129.7|62
1762834200000|2025-11-11 04:10:00|||||||||2
1762834500000|2025-11-11 04:15:00|1131.3|1130.1|1131.2|1130|1131.3|1130.1|1131.2|1130|4
1762834800000|2025-11-11 04:20:00|1131.4|1130.2|1131.4|1130.2|1131.4|1130.2|1131.4|1130.2|10
1762835100000|2025-11-11 04:25:00|1131.3|1130.1|1131.4|1130.2|1131.4|1130.2|1131.2|1130|11
1762835400000|2025-11-11 04:30:00|1131.2|1130|1131.2|1130|1131.2|1130|1131.2|1130|20
1762835700000|2025-11-11 04:35:00|||||||||3
1762836000000|2025-11-11 04:40:00|1131.1|1129.9|1130.9|1129.7|1131.2|1130|1130.9|1129.7|22
1762836300000|2025-11-11 04:45:00|1131.2|1130|1131.2|1130|1131.2|1130|1131.2|1130|13
1762836600000|2025-11-11 04:50:00|1131.3|1130.1|1131.4|1130.2|1131.4|1130.2|1131.2|1130|8
1762836900000|2025-11-11 04:55:00|1131.5|1130.3|1131.8|1130.6|1131.8|1130.6|1131.4|1130.2|42
1762837200000|2025-11-11 05:00:00|1131.9|1130.7|1131.4|1130.2|1131.9|1130.7|1131.4|1130.2|32
1762837500000|2025-11-11 05:05:00|1131.3|1130.1|1131.2|1130|1131.3|1130.1|1131.2|1130|6
1762837800000|2025-11-11 05:10:00|1131.4|1130.2|1131.2|1130|1131.4|1130.2|1131.2|1130|11
1762838100000|2025-11-11 05:15:00|1131.3|1130.1|1131.3|1130.1|1131.3|1130.1|1131.3|1130.1|4
1762838400000|2025-11-11 05:20:00|1131.2|1130|1131.3|1130.1|1131.3|1130.1|1131.2|1130|1
1762838700000|2025-11-11 05:25:00|1131.2|1130|1131.2|1130|1131.2|1130|1131.2|1130|14
1762839000000|2025-11-11 05:30:00|1131.3|1130.1|1130.9|1129.7|1131.4|1130.2|1130.9|1129.7|24
1762839300000|2025-11-11 05:35:00|1130.7|1129.5|1130.7|1129.5|1130.7|1129.5|1130.7|1129.5|45
1762839600000|2025-11-11 05:40:00|1130.9|1129.7|1130.9|1129.7|1131|1129.8|1130.7|1129.5|11
1762839900000|2025-11-11 05:45:00|||||||||3
1762840200000|2025-11-11 05:50:00|1131.2|1130|1131.2|1130|1131.2|1130|1130.9|1129.7|14
1762840500000|2025-11-11 05:55:00|1131.1|1129.9|1130.9|1129.7|1131.2|1130|1130.9|1129.7|9
1762840800000|2025-11-11 06:00:00|1130.8|1129.6|1130.7|1129.5|1130.9|1129.7|1130.7|1129.5|4
1762841100000|2025-11-11 06:05:00|1130.5|1129.3|1130.5|1129.3|1130.7|1129.5|1130.5|1129.3|15
1762841400000|2025-11-11 06:10:00|1130.7|1129.5|1130.7|1129.5|1130.7|1129.5|1130.6|1129.4|3
1762841700000|2025-11-11 06:15:00|1130.8|1129.6|1130.9|1129.7|1131|1129.8|1130.7|1129.5|5
1762842000000|2025-11-11 06:20:00|1130.8|1129.6|1130.8|1129.6|1131|1129.8|1130.7|1129.5|10
1762842300000|2025-11-11 06:25:00|1130.9|1129.7|1130.7|1129.5|1130.9|1129.7|1130.7|1129.5|8
1762842600000|2025-11-11 06:30:00|1130.6|1129.4|1130.2|1129|1130.7|1129.5|1130.2|1129|17
1762842900000|2025-11-11 06:35:00|1130|1128.8|1129.9|1128.7|1130.2|1129|1129.7|1128.5|163
1762843200000|2025-11-11 06:40:00|1130|1128.8|1130|1128.8|1130|1128.8|1129.7|1128.5|51
1762843500000|2025-11-11 06:45:00|1129.9|1128.7|1130.1|1128.9|1130.1|1128.9|1129.5|1128.3|82
1762843800000|2025-11-11 06:50:00|1130.2|1129|1130.5|1129.3|1130.5|1129.3|1130.2|1129|42
1762844100000|2025-11-11 06:55:00|1130.7|1129.5|1131|1129.8|1131|1129.8|1130.3|1129.1|73
1762844400000|2025-11-11 07:00:00|1131.2|1130|1131.1|1129.9|1131.2|1130|1131|1129.8|68
1762844700000|2025-11-11 07:05:00|1131|1129.8|1131.6|1130.4|1131.6|1130.4|1131|1129.8|136
1762845000000|2025-11-11 07:10:00|1131.8|1130.6|1131.4|1130.2|1131.9|1130.7|1131.4|1130.2|69
1762845300000|2025-11-11 07:15:00|1131.1|1129.9|1131.7|1130.5|1131.7|1130.5|1131.1|1129.9|78
1762845600000|2025-11-11 07:20:00|1131.8|1130.6|1131.9|1130.7|1131.9|1130.7|1131.6|1130.4|59
1762845900000|2025-11-11 07:25:00|1131.8|1130.6|1131.7|1130.5|1131.9|1130.7|1131.4|1130.2|87
1762846200000|2025-11-11 07:30:00|1131.5|1130.3|1131.7|1130.5|1131.7|1130.5|1131.5|1130.3|19
1762846500000|2025-11-11 07:35:00|1131.5|1130.3|1131.7|1130.5|1131.7|1130.5|1131.3|1130.1|87
1762846800000|2025-11-11 07:40:00|1131.6|1130.4|1131.7|1130.5|1131.7|1130.5|1131.6|1130.4|17
1762847100000|2025-11-11 07:45:00|1131.5|1130.3|1131|1129.8|1131.6|1130.4|1131|1129.8|156
1762847400000|2025-11-11 07:50:00|1130.9|1129.7|1130.8|1129.6|1130.9|1129.7|1130.7|1129.5|75
1762847700000|2025-11-11 07:55:00|1130.9|1129.7|1131.2|1130|1131.2|1130|1130.7|1129.5|60
1762848000000|2025-11-11 08:00:00|1131.4|1130.2|1130.7|1129.5|1131.5|1130.3|1130.7|1129.5|263
1762848300000|2025-11-11 08:05:00|1130.6|1129.4|1130.7|1129.5|1130.7|1129.5|1130.4|1129.2|61
1762848600000|2025-11-11 08:10:00|1130.9|1129.7|1131.2|1130|1131.2|1130|1130.4|1129.2|112
1762848900000|2025-11-11 08:15:00|||||||||5
1762849200000|2025-11-11 08:20:00|1131|1129.8|1130.5|1129.3|1131|1129.8|1130.5|1129.3|38
1762849500000|2025-11-11 08:25:00|1130.4|1129.2|1129.7|1128.5|1130.4|1129.2|1129.7|1128.5|111
1762849800000|2025-11-11 08:30:00|1129.6|1128.4|1129|1127.8|1129.7|1128.5|1129|1127.8|115
1762850100000|2025-11-11 08:35:00|1129.2|1128|1129.4|1128.2|1129.9|1128.7|1129|1127.8|292
1762850400000|2025-11-11 08:40:00|1129.5|1128.3|1129.2|1128|1129.7|1128.5|1129.2|1128|260
1762850700000|2025-11-11 08:45:00|1129.3|1128.1|1130.2|1129|1130.2|1129|1129.2|1128|312
1762851000000|2025-11-11 08:50:00|1130.1|1128.9|1130.4|1129.2|1130.5|1129.3|1129.9|1128.7|185
1762851300000|2025-11-11 08:55:00|1130.2|1129|1130.2|1129|1130.3|1129.1|1130.2|1129|25
1762851600000|2025-11-11 09:00:00|1130.4|1129.2|1130.4|1129.2|1130.9|1129.7|1130.3|1129.1|21
1762851900000|2025-11-11 09:05:00|1130.3|1129.1|1130.9|1129.7|1130.9|1129.7|1130.2|1129|34
1762852200000|2025-11-11 09:10:00|1131.1|1129.9|1130.9|1129.7|1131.2|1130|1130.7|1129.5|79
1762852500000|2025-11-11 09:15:00|1130.8|1129.6|1130.9|1129.7|1130.9|1129.7|1130.7|1129.5|25
1762852800000|2025-11-11 09:20:00|1131|1129.8|1131.2|1130|1131.7|1130.5|1131|1129.8|44
1762853100000|2025-11-11 09:25:00|1131.4|1130.2|1131.4|1130.2|1131.7|1130.5|1131|1129.8|165
1762853400000|2025-11-11 09:30:00|1131.7|1130.5|1131.4|1130.2|1131.7|1130.5|1131.2|1130|114
1762853700000|2025-11-11 09:35:00|1131.5|1130.3|1132.2|1131|1132.2|1131|1131.5|1130.3|244
1762854000000|2025-11-11 09:40:00|1132.5|1131.3|1132.7|1131.5|1133.2|1132|1132.5|1131.3|137
1762854300000|2025-11-11 09:45:00|1132.8|1131.6|1132.7|1131.5|1133.2|1132|1132.7|1131.5|81
1762854600000|2025-11-11 09:50:00|1132.8|1131.6|1132.2|1131|1132.9|1131.7|1132.2|1131|121
1762854900000|2025-11-11 09:55:00|1131.9|1130.7|1132.1|1130.9|1132.2|1131|1131.8|1130.6|101
1762855200000|2025-11-11 10:00:00|1131.9|1130.7|1131.7|1130.5|1131.9|1130.7|1131.4|1130.2|57
1762855500000|2025-11-11 10:05:00|1131.9|1130.7|1132.2|1131|1132.2|1131|1131.7|1130.5|26
1762855800000|2025-11-11 10:10:00|1132.4|1131.2|1131.9|1130.7|1132.4|1131.2|1131.7|1130.5|67
1762856100000|2025-11-11 10:15:00|1131.7|1130.5|1131.7|1130.5|1131.7|1130.5|1131.5|1130.3|17
1762856400000|2025-11-11 10:20:00|1131.9|1130.7|1131|1129.8|1131.9|1130.7|1130.7|1129.5|307
1762856700000|2025-11-11 10:25:00|1130.7|1129.5|1131.2|1130|1131.2|1130|1130.7|1129.5|93
1762857000000|2025-11-11 10:30:00|1131|1129.8|1130.7|1129.5|1131.7|1130.5|1130.7|1129.5|89
1762857300000|2025-11-11 10:35:00|1130.3|1129.1|1129.6|1128.4|1130.4|1129.2|1129.5|1128.3|458
1762857600000|2025-11-11 10:40:00|1129.5|1128.3|1129|1127.8|1129.7|1128.5|1129|1127.8|155
1762857900000|2025-11-11 10:45:00|1129.2|1128|1129.5|1128.3|1130|1128.8|1129.2|1128|182
1762858200000|2025-11-11 10:50:00|1129.4|1128.2|1129.5|1128.3|1129.5|1128.3|1129|1127.8|95
1762858500000|2025-11-11 10:55:00|1129.4|1128.2|1129.5|1128.3|1129.5|1128.3|1129.2|1128|20
1762858800000|2025-11-11 11:00:00|1129.4|1128.2|1129.6|1128.4|1129.7|1128.5|1129.4|1128.2|75
1762859100000|2025-11-11 11:05:00|1129.7|1128.5|1129.7|1128.5|1129.7|1128.5|1129.6|1128.4|137
1762859400000|2025-11-11 11:10:00|1129.6|1128.4|1129.5|1128.3|1129.7|1128.5|1129.5|1128.3|161
1762859700000|2025-11-11 11:15:00|1129.6|1128.4|1129.5|1128.3|1129.6|1128.4|1129.4|1128.2|34
1762860000000|2025-11-11 11:20:00|1129.7|1128.5|1129.2|1128|1129.7|1128.5|1129.2|1128|190
1762860300000|2025-11-11 11:25:00|1129.1|1127.9|1129.5|1128.3|1129.5|1128.3|1129.1|1127.9|49
1762860600000|2025-11-11 11:30:00|1129.3|1128.1|1129.5|1128.3|1129.5|1128.3|1129.2|1128|46
1762860900000|2025-11-11 11:35:00|1129.2|1128|1129.3|1128.1|1129.3|1128.1|1129.2|1128|25
1762861200000|2025-11-11 11:40:00|1129.2|1128|1129.2|1128|1129.5|1128.3|1129.2|1128|7
1762861500000|2025-11-11 11:45:00|1129.3|1128.1|1129.5|1128.3|1129.5|1128.3|1129.2|1128|20
1762861800000|2025-11-11 11:50:00|1129.2|1128|1129.7|1128.5|1129.7|1128.5|1129.2|1128|21
1762862100000|2025-11-11 11:55:00|1129.6|1128.4|1129.7|1128.5|1129.7|1128.5|1129.5|1128.3|9
1762862400000|2025-11-11 12:00:00|1129.5|1128.3|1129.7|1128.5|1129.7|1128.5|1129.2|1128|217
1762862700000|2025-11-11 12:05:00|1129.5|1128.3|1129.2|1128|1129.5|1128.3|1129.2|1128|29
1762863000000|2025-11-11 12:10:00|1129.4|1128.2|1129.3|1128.1|1129.5|1128.3|1129.2|1128|26
1762863300000|2025-11-11 12:15:00|1129.2|1128|1129.5|1128.3|1129.5|1128.3|1129.2|1128|87
1762863600000|2025-11-11 12:20:00|1129.6|1128.4|1129.5|1128.3|1129.6|1128.4|1129.4|1128.2|3
1762863900000|2025-11-11 12:25:00|1129.4|1128.2|1129|1127.8|1129.4|1128.2|1128.7|1127.5|120
1762864200000|2025-11-11 12:30:00|1128.9|1127.7|1128.7|1127.5|1129.2|1128|1128.7|1127.5|134
1762864500000|2025-11-11 12:35:00|1128.4|1127.2|1127.7|1126.5|1128.4|1127.2|1127.5|1126.3|367
1762864800000|2025-11-11 12:40:00|1127.4|1126.2|1127.2|1126|1127.7|1126.5|1127|1125.8|169
1762865100000|2025-11-11 12:45:00|1127|1125.8|1126|1124.8|1127|1125.8|1125.7|1124.5|573
1762865400000|2025-11-11 12:50:00|1125.8|1124.6|1125.1|1123.9|1126.2|1125|1125|1123.8|303
1762865700000|2025-11-11 12:55:00|1125|1123.8|1125.6|1124.4|1126.3|1125.1|1125|1123.8|358
1762866000000|2025-11-11 13:00:00|1125.8|1124.6|1126.2|1125|1126.3|1125.1|1125.3|1124.1|747
1762866300000|2025-11-11 13:05:00|1126.1|1124.9|1128.2|1127|1128.2|1127|1126|1124.8|719
1762866600000|2025-11-11 13:10:00|1128|1126.8|1126.8|1125.6|1128|1126.8|1126|1124.8|633
1762866900000|2025-11-11 13:15:00|1126.9|1125.7|1126.7|1125.5|1127.1|1125.9|1126.5|1125.3|259
1762867200000|2025-11-11 13:20:00|1126.6|1125.4|1126.5|1125.3|1126.7|1125.5|1126.1|1124.9|284
1762867500000|2025-11-11 13:25:00|1126.6|1125.4|1126.2|1125|1127|1125.8|1126.2|1125|446
1762867800000|2025-11-11 13:30:00|1126.3|1125.1|1127.2|1126|1127.2|1126|1125.8|1124.6|471
1762868100000|2025-11-11 13:35:00|1127.1|1125.9|1126.7|1125.5|1127.2|1126|1126.3|1125.1|572
1762868400000|2025-11-11 13:40:00|1127|1125.8|1126.5|1125.3|1127|1125.8|1126|1124.8|323
1762871400000|2025-11-11 14:30:00|1126.1|1124.9|1125.1|1123.9|1127.2|1126|1122.3|1121.1|3933
1762871700000|2025-11-11 14:35:00|1125|1123.8|1126.4|1125.2|1126.9|1125.7|1124.7|1123.5|2651
1762872000000|2025-11-11 14:40:00|1126.6|1125.4|1127.5|1126.3|1128.1|1126.9|1125.9|1124.7|1596
1762872300000|2025-11-11 14:45:00|1127.4|1126.2|1129.9|1128.7|1129.9|1128.7|1127.1|1125.9|1517
1762872600000|2025-11-11 14:50:00|1130.1|1128.9|1129.2|1128|1130.3|1129.1|1128.4|1127.2|886
1762872900000|2025-11-11 14:55:00|1129.1|1127.9|1129.6|1128.4|1130.3|1129.1|1129.1|1127.9|776
1762873200000|2025-11-11 15:00:00|1129.4|1128.2|1130.2|1129|1130.2|1129|1128.9|1127.7|1043
1762873500000|2025-11-11 15:05:00|1130.1|1128.9|1130.9|1129.7|1131.4|1130.2|1129.9|1128.7|814
1762873800000|2025-11-11 15:10:00|1130.6|1129.4|1130.9|1129.7|1131.4|1130.2|1130.4|1129.2|719
1762874100000|2025-11-11 15:15:00|1130.7|1129.5|1130.1|1128.9|1131.4|1130.2|1130.1|1128.9|443
1762874400000|2025-11-11 15:20:00|1130.2|1129|1130.8|1129.6|1130.9|1129.7|1130.1|1128.9|1285
1762874700000|2025-11-11 15:25:00|1130.9|1129.7|1130.7|1129.5|1131.1|1129.9|1129.6|1128.4|487
1762875000000|2025-11-11 15:30:00|1130.6|1129.4|1130.2|1129|1130.9|1129.7|1130.1|1128.9|417
1762875300000|2025-11-11 15:35:00|1130.4|1129.2|1130.4|1129.2|1130.7|1129.5|1129.6|1128.4|594
1762875600000|2025-11-11 15:40:00|1130.3|1129.1|1130.9|1129.7|1131.1|1129.9|1130.1|1128.9|600
1762875900000|2025-11-11 15:45:00|1131|1129.8|1131.4|1130.2|1131.7|1130.5|1130.4|1129.2|712
1762876200000|2025-11-11 15:50:00|1131.2|1130|1131.4|1130.2|1131.9|1130.7|1131.1|1129.9|511
1762876500000|2025-11-11 15:55:00|1131.2|1130|1131.4|1130.2|1131.7|1130.5|1130.9|1129.7|446
1762876800000|2025-11-11 16:00:00|1131.5|1130.3|1131.2|1130|1131.8|1130.6|1131.1|1129.9|657
1762877100000|2025-11-11 16:05:00|1131.4|1130.2|1129.6|1128.4|1131.4|1130.2|1129.2|1128|555
1762877400000|2025-11-11 16:10:00|1129.7|1128.5|1129.9|1128.7|1130.4|1129.2|1129.2|1128|956
1762877700000|2025-11-11 16:15:00|1129.8|1128.6|1130.7|1129.5|1130.9|1129.7|1129.2|1128|490
1762878000000|2025-11-11 16:20:00|1130.8|1129.6|1130.9|1129.7|1131.2|1130|1130.4|1129.2|409
1762878300000|2025-11-11 16:25:00|1131.1|1129.9|1130.9|1129.7|1131.4|1130.2|1130.4|1129.2|390
1762878600000|2025-11-11 16:30:00|1130.7|1129.5|1131.4|1130.2|1131.6|1130.4|1130.7|1129.5|287
1762878900000|2025-11-11 16:35:00|1131.2|1130|1130.7|1129.5|1131.2|1130|1130.2|1129|193
1762879200000|2025-11-11 16:40:00|1130.9|1129.7|1130.5|1129.3|1130.9|1129.7|1130.4|1129.2|865
1762879500000|2025-11-11 16:45:00|1130.7|1129.5|1131|1129.8|1131|1129.8|1130.5|1129.3|336
1762879800000|2025-11-11 16:50:00|1130.9|1129.7|1130.5|1129.3|1131|1129.8|1130.5|1129.3|1189
1762880100000|2025-11-11 16:55:00|1130.7|1129.5|1130.5|1129.3|1130.8|1129.6|1130.5|1129.3|264
1762880400000|2025-11-11 17:00:00|1130.6|1129.4|1130.8|1129.6|1130.8|1129.6|1130.2|1129|231
1762880700000|2025-11-11 17:05:00|1130.7|1129.5|1132|1130.8|1132.3|1131.1|1130.7|1129.5|739
1762881000000|2025-11-11 17:10:00|1131.9|1130.7|1132.5|1131.3|1132.7|1131.5|1131.8|1130.6|545
1762881300000|2025-11-11 17:15:00|1132.3|1131.1|1132|1130.8|1132.5|1131.3|1131.3|1130.1|761
1762881600000|2025-11-11 17:20:00|1131.8|1130.6|1132.3|1131.1|1132.3|1131.1|1131.3|1130.1|552
1762881900000|2025-11-11 17:25:00|1132.2|1131|1131.8|1130.6|1132.3|1131.1|1131.4|1130.2|532
1762882200000|2025-11-11 17:30:00|1131.9|1130.7|1131.4|1130.2|1132.1|1130.9|1131.4|1130.2|543
1762882500000|2025-11-11 17:35:00|1131.3|1130.1|1132.8|1131.6|1132.8|1131.6|1131.1|1129.9|638
1762882800000|2025-11-11 17:40:00|1132.9|1131.7|1133.3|1132.1|1133.3|1132.1|1132.8|1131.6|1305
1762883100000|2025-11-11 17:45:00|1133.1|1131.9|1131.8|1130.6|1133.3|1132.1|1131.6|1130.4|976
1762883400000|2025-11-11 17:50:00|1132|1130.8|1131.8|1130.6|1132.5|1131.3|1131.8|1130.6|429
1762883700000|2025-11-11 17:55:00|1131.6|1130.4|1132.3|1131.1|1132.5|1131.3|1131.5|1130.3|383
1762884000000|2025-11-11 18:00:00|1132.5|1131.3|1132.5|1131.3|1132.8|1131.6|1132.3|1131.1|616
1762884300000|2025-11-11 18:05:00|1132.6|1131.4|1132.1|1130.9|1132.6|1131.4|1131.8|1130.6|593
1762884600000|2025-11-11 18:10:00|1132.3|1131.1|1132.1|1130.9|1132.3|1131.1|1131.8|1130.6|268
1762884900000|2025-11-11 18:15:00|1131.8|1130.6|1131.6|1130.4|1132.1|1130.9|1131.3|1130.1|449
1762885200000|2025-11-11 18:20:00|1131.8|1130.6|1131.6|1130.4|1131.8|1130.6|1131.6|1130.4|260
1762885500000|2025-11-11 18:25:00|1131.4|1130.2|1131.6|1130.4|1131.6|1130.4|1131.1|1129.9|866
1762885800000|2025-11-11 18:30:00|1131.4|1130.2|1130.9|1129.7|1131.8|1130.6|1130.8|1129.6|440
1762886100000|2025-11-11 18:35:00|1130.8|1129.6|1130.6|1129.4|1130.9|1129.7|1130.6|1129.4|918
1762886400000|2025-11-11 18:40:00|1130.7|1129.5|1130.9|1129.7|1131.1|1129.9|1130.6|1129.4|329
1762886700000|2025-11-11 18:45:00|1131.1|1129.9|1131.2|1130|1131.4|1130.2|1131.1|1129.9|951
1762887000000|2025-11-11 18:50:00|1131.4|1130.2|1131.2|1130|1131.6|1130.4|1131.2|1130|488
1762887300000|2025-11-11 18:55:00|1131.4|1130.2|1131.1|1129.9|1131.8|1130.6|1131.1|1129.9|967
1762887600000|2025-11-11 19:00:00|1131.2|1130|1131.1|1129.9|1131.4|1130.2|1131.1|1129.9|495
1762887900000|2025-11-11 19:05:00|1131.3|1130.1|1130|1128.8|1131.4|1130.2|1129.9|1128.7|1193
1762888200000|2025-11-11 19:10:00|1129.9|1128.7|1130.1|1128.9|1130.8|1129.6|1129.9|1128.7|1832
1762888500000|2025-11-11 19:15:00|1129.9|1128.7|1129.9|1128.7|1130.1|1128.9|1129.3|1128.1|1735
1762909200000|2025-11-12 01:00:00|1129.8|1128.6|1129.4|1128.2|1130.2|1129|1129.4|1128.2|520
1762909500000|2025-11-12 01:05:00|1129.7|1128.5|1131.2|1130|1131.2|1130|1129.6|1128.4|918
1762909800000|2025-11-12 01:10:00|1130.9|1129.7|1130.9|1129.7|1131.6|1130.4|1130.9|1129.7|381
1762910100000|2025-11-12 01:15:00|1130.8|1129.6|1131.4|1130.2|1131.4|1130.2|1130.6|1129.4|206
1762910400000|2025-11-12 01:20:00|1131.5|1130.3|1131.4|1130.2|1131.5|1130.3|1131.4|1130.2|83
1762910700000|2025-11-12 01:25:00|1130.7|1129.5|1131.2|1130|1131.2|1130|1130.7|1129.5|116
1762911000000|2025-11-12 01:30:00|1131.4|1130.2|1131.7|1130.5|1131.9|1130.7|1130.7|1129.5|374
1762911300000|2025-11-12 01:35:00|1131.6|1130.4|1132.2|1131|1132.2|1131|1131.6|1130.4|35
1762911600000|2025-11-12 01:40:00|1132.4|1131.2|1133.8|1132.6|1133.9|1132.7|1132.4|1131.2|323
1762911900000|2025-11-12 01:45:00|1133.9|1132.7|1134.6|1133.4|1134.6|1133.4|1133.9|1132.7|341
1762912200000|2025-11-12 01:50:00|1134.4|1133.2|1134.6|1133.4|1134.6|1133.4|1134.4|1133.2|37
1762912500000|2025-11-12 01:55:00|1134.7|1133.5|1134.1|1132.9|1134.8|1133.6|1134.1|1132.9|71
1762912800000|2025-11-12 02:00:00|1133.9|1132.7|1134.1|1132.9|1134.1|1132.9|1133.8|1132.6|54
1762913100000|2025-11-12 02:05:00|1134|1132.8|1134|1132.8|1134.1|1132.9|1133.9|1132.7|60
1762913400000|2025-11-12 02:10:00|1134.1|1132.9|1134.3|1133.1|1134.5|1133.3|1134.1|1132.9|205
1762913700000|2025-11-12 02:15:00|||||||||12
1762914000000|2025-11-12 02:20:00|||||||||8
1762914300000|2025-11-12 02:25:00|1134.2|1133|1134.3|1133.1|1134.3|1133.1|1134|1132.8|52
1762914600000|2025-11-12 02:30:00|1134.6|1133.4|1135.8|1134.6|1135.9|1134.7|1134.6|1133.4|646
1762914900000|2025-11-12 02:35:00|1136|1134.8|1134.8|1133.6|1136|1134.8|1134.8|1133.6|450
1762915200000|2025-11-12 02:40:00|1134.5|1133.3|1136.5|1135.3|1136.7|1135.5|1134.5|1133.3|313
1762915500000|2025-11-12 02:45:00|1136.7|1135.5|1136.3|1135.1|1136.7|1135.5|1136.2|1135|157
1762915800000|2025-11-12 02:50:00|1136.2|1135|1136|1134.8|1136.2|1135|1136|1134.8|70
1762916100000|2025-11-12 02:55:00|1135.7|1134.5|1135.8|1134.6|1136|1134.8|1135.5|1134.3|166
1762916400000|2025-11-12 03:00:00|1135.7|1134.5|1136.5|1135.3|1136.7|1135.5|1135.7|1134.5|329
1762916700000|2025-11-12 03:05:00|1136.2|1135|1136.2|1135|1136.7|1135.5|1136.2|1135|57
1762917000000|2025-11-12 03:10:00|1136.5|1135.3|1137.5|1136.3|1137.5|1136.3|1136.5|1135.3|118
1762917300000|2025-11-12 03:15:00|1137.2|1136|1137.2|1136|1137.4|1136.2|1137|1135.8|101
1762917600000|2025-11-12 03:20:00|1137.3|1136.1|1137|1135.8|1137.4|1136.2|1137|1135.8|120
1762917900000|2025-11-12 03:25:00|1136.7|1135.5|1136.2|1135|1136.7|1135.5|1136.2|1135|193
1762918200000|2025-11-12 03:30:00|1136.3|1135.1|1136.4|1135.2|1136.5|1135.3|1136|1134.8|289
1762918500000|2025-11-12 03:35:00|1135.9|1134.7|1135.8|1134.6|1135.9|1134.7|1135.7|1134.5|71
1762918800000|2025-11-12 03:40:00|1135.9|1134.7|1135.7|1134.5|1135.9|1134.7|1135.7|1134.5|30
1762919100000|2025-11-12 03:45:00|1135.8|1134.6|1135.9|1134.7|1135.9|1134.7|1135.7|1134.5|78
1762919400000|2025-11-12 03:50:00|1135.7|1134.5|1135.7|1134.5|1135.9|1134.7|1135.7|1134.5|14
1762919700000|2025-11-12 03:55:00|1135.6|1134.4|1135.7|1134.5|1135.7|1134.5|1135.5|1134.3|15
1762920000000|2025-11-12 04:00:00|1135.6|1134.4|1135.4|1134.2|1135.6|1134.4|1135.4|1134.2|7
1762920300000|2025-11-12 04:05:00|1135.3|1134.1|1135.2|1134|1135.3|1134.1|1134.9|1133.7|61
1762920600000|2025-11-12 04:10:00|1135.4|1134.2|1135.4|1134.2|1135.5|1134.3|1135.4|1134.2|15
1762920900000|2025-11-12 04:15:00|1135.5|1134.3|1135.6|1134.4|1135.6|1134.4|1135.5|1134.3|25
1762921200000|2025-11-12 04:20:00|1135.7|1134.5|1135.7|1134.5|1135.9|1134.7|1135.7|1134.5|24
1762921500000|2025-11-12 04:25:00|||||||||2
1762921800000|2025-11-12 04:30:00|1135.8|1134.6|1135.9|1134.7|1135.9|1134.7|1135.8|1134.6|29
1762922100000|2025-11-12 04:35:00|1135.8|1134.6|1135.9|1134.7|1135.9|1134.7|1135.8|1134.6|6
1762922400000|2025-11-12 04:40:00|1136|1134.8|1136.2|1135|1136.2|1135|1136|1134.8|32
1762922700000|2025-11-12 04:45:00|||||||||10
1762923000000|2025-11-12 04:50:00|1136.1|1134.9|1135.9|1134.7|1136.1|1134.9|1135.9|1134.7|7
1762923300000|2025-11-12 04:55:00|1136.2|1135|1136.2|1135|1136.4|1135.2|1136.2|1135|92
1762923600000|2025-11-12 05:00:00|1136.1|1134.9|1136.3|1135.1|1136.3|1135.1|1135.7|1134.5|103
1762923900000|2025-11-12 05:05:00|1136.2|1135|1136.2|1135|1136.4|1135.2|1136.2|1135|2
1762924200000|2025-11-12 05:10:00|1136.3|1135.1|1136.2|1135|1136.3|1135.1|1136.2|1135|8
1762924500000|2025-11-12 05:15:00|||||||||6
1762924800000|2025-11-12 05:20:00|1136.4|1135.2|1135.9|1134.7|1136.4|1135.2|1135.7|1134.5|82
1762925100000|2025-11-12 05:25:00|||||||||70
1762925400000|2025-11-12 05:30:00|1136|1134.8|1135.9|1134.7|1136.1|1134.9|1135.9|1134.7|49
1762925700000|2025-11-12 05:35:00|1135.8|1134.6|1135.2|1134|1135.8|1134.6|1135.2|1134|79
1762926000000|2025-11-12 05:40:00|1135.3|1134.1|1135.4|1134.2|1135.5|1134.3|1135.2|1134|15
1762926300000|2025-11-12 05:45:00|1135.5|1134.3|1135.4|1134.2|1135.5|1134.3|1135.2|1134|154
1762926600000|2025-11-12 05:50:00|||||||||22
1762926900000|2025-11-12 05:55:00|1135.2|1134|1135.2|1134|1135.3|1134.1|1135.2|1134|10
1762927200000|2025-11-12 06:00:00|1135.3|1134.1|1135.7|1134.5|1135.7|1134.5|1135.2|1134|86
1762927500000|2025-11-12 06:05:00|1135.8|1134.6|1136.2|1135|1136.2|1135|1135.7|1134.5|85
1762927800000|2025-11-12 06:10:00|1136.4|1135.2|1137|1135.8|1137|1135.8|1136.4|1135.2|454
1762928100000|2025-11-12 06:15:00|1136.9|1135.7|1136.9|1135.7|1136.9|1135.7|1136.4|1135.2|159
1762928400000|2025-11-12 06:20:00|1137|1135.8|1137|1135.8|1137|1135.8|1136.7|1135.5|58
1762928700000|2025-11-12 06:25:00|1136.9|1135.7|1136.9|1135.7|1137.2|1136|1136.9|1135.7|174
1762929000000|2025-11-12 06:30:00|1137|1135.8|1136.7|1135.5|1137|1135.8|1136.7|1135.5|132
1762929300000|2025-11-12 06:35:00|||||||||10
1762929600000|2025-11-12 06:40:00|||||||||10
1762929900000|2025-11-12 06:45:00|||||||||38
1762930200000|2025-11-12 06:50:00|1136.5|1135.3|1136|1134.8|1136.5|1135.3|1135.7|1134.5|94
1762930500000|2025-11-12 06:55:00|1135.9|1134.7|1136.1|1134.9|1136.2|1135|1135.9|1134.7|15
1762930800000|2025-11-12 07:00:00|1136.2|1135|1136|1134.8|1136.4|1135.2|1135.9|1134.7|40
1762931100000|2025-11-12 07:05:00|1135.7|1134.5|1135.7|1134.5|1135.9|1134.7|1135.7|1134.5|34
1762931400000|2025-11-12 07:10:00|1135.8|1134.6|1136|1134.8|1136|1134.8|1135.8|1134.6|5
1762931700000|2025-11-12 07:15:00|1135.9|1134.7|1136|1134.8|1136|1134.8|1135.7|1134.5|26
1762932000000|2025-11-12 07:20:00|1135.9|1134.7|1135.7|1134.5|1136|1134.8|1135.7|1134.5|71
1762932300000|2025-11-12 07:25:00|1135.8|1134.6|1136|1134.8|1136|1134.8|1135.8|1134.6|67
1762932600000|2025-11-12 07:30:00|1135.7|1134.5|1135.5|1134.3|1135.7|1134.5|1135.2|1134|81
1762932900000|2025-11-12 07:35:00|1135.6|1134.4|1135.6|1134.4|1135.6|1134.4|1135.4|1134.2|22
1762933200000|2025-11-12 07:40:00|1135.7|1134.5|1135.9|1134.7|1135.9|1134.7|1135.5|1134.3|82
1762933500000|2025-11-12 07:45:00|1135.8|1134.6|1135.4|1134.2|1136|1134.8|1135.4|1134.2|30
1762933800000|2025-11-12 07:50:00|1135.7|1134.5|1135.7|1134.5|1135.8|1134.6|1135.7|1134.5|51
1762934100000|2025-11-12 07:55:00|1135.5|1134.3|1135.6|1134.4|1135.8|1134.6|1135.4|1134.2|20
1762934400000|2025-11-12 08:00:00|1135.7|1134.5|1135.9|1134.7|1136|1134.8|1135.7|1134.5|51
1762934700000|2025-11-12 08:05:00|1135.8|1134.6|1135.9|1134.7|1136|1134.8|1135.7|1134.5|7
1762935000000|2025-11-12 08:10:00|1136|1134.8|1136.5|1135.3|1136.5|1135.3|1135.9|1134.7|36
1762935300000|2025-11-12 08:15:00|1136.9|1135.7|1137|1135.8|1137.2|1136|1136.7|1135.5|115
1762935600000|2025-11-12 08:20:00|1136.8|1135.6|1137.2|1136|1137.2|1136|1136.7|1135.5|19
1762935900000|2025-11-12 08:25:00|1137.1|1135.9|1136.8|1135.6|1137.1|1135.9|1136.7|1135.5|18
1762936200000|2025-11-12 08:30:00|1136.7|1135.5|1136.6|1135.4|1137|1135.8|1136.5|1135.3|28
1762936500000|2025-11-12 08:35:00|1136.7|1135.5|1136.8|1135.6|1137|1135.8|1136.6|1135.4|31
1762936800000|2025-11-12 08:40:00|1136.7|1135.5|1137|1135.8|1137|1135.8|1136.7|1135.5|7
1762937100000|2025-11-12 08:45:00|1136.9|1135.7|1137|1135.8|1137|1135.8|1136.7|1135.5|53
1762937400000|2025-11-12 08:50:00|1137.1|1135.9|1137|1135.8|1137.2|1136|1136.8|1135.6|87
1762937700000|2025-11-12 08:55:00|1136.9|1135.7|1136.6|1135.4|1136.9|1135.7|1136.5|1135.3|85
1762938000000|2025-11-12 09:00:00|1136.5|1135.3|1136|1134.8|1136.5|1135.3|1135.9|1134.7|60
1762938300000|2025-11-12 09:05:00|1135.8|1134.6|1136.3|1135.1|1136.3|1135.1|1135.7|1134.5|169
1762938600000|2025-11-12 09:10:00|1136.4|1135.2|1136.3|1135.1|1136.5|1135.3|1136.3|1135.1|90
1762938900000|2025-11-12 09:15:00|1136|1134.8|1135.7|1134.5|1136|1134.8|1135.7|1134.5|127
1762939200000|2025-11-12 09:20:00|1135.5|1134.3|1135.4|1134.2|1135.5|1134.3|1135.4|1134.2|13
1762939500000|2025-11-12 09:25:00|1135.3|1134.1|1135.5|1134.3|1135.5|1134.3|1135.3|1134.1|23
1762939800000|2025-11-12 09:30:00|1135.7|1134.5|1136|1134.8|1136.3|1135.1|1135.7|1134.5|83
1762940100000|2025-11-12 09:35:00|1135.9|1134.7|1136|1134.8|1136.2|1135|1135.8|1134.6|83
1762940400000|2025-11-12 09:40:00|1135.8|1134.6|1135.8|1134.6|1135.9|1134.7|1135.5|1134.3|102
1762940700000|2025-11-12 09:45:00|1135.9|1134.7|1135.4|1134.2|1136|1134.8|1135.4|1134.2|176
1762941000000|2025-11-12 09:50:00|1135.5|1134.3|1135.3|1134.1|1136|1134.8|1135.3|1134.1|192
1762941300000|2025-11-12 09:55:00|1135.1|1133.9|1135.2|1134|1135.4|1134.2|1135|1133.8|124
1762941600000|2025-11-12 10:00:00|1135.4|1134.2|1135.4|1134.2|1135.5|1134.3|1135.2|1134|59
1762941900000|2025-11-12 10:05:00|1135.3|1134.1|1135.2|1134|1135.5|1134.3|1134.9|1133.7|206
1762942200000|2025-11-12 10:10:00|1135|1133.8|1135.4|1134.2|1135.5|1134.3|1135|1133.8|46
1762942500000|2025-11-12 10:15:00|1135.5|1134.3|1136.2|1135|1136.2|1135|1135.5|1134.3|20
1762942800000|2025-11-12 10:20:00|1136.1|1134.9|1135.7|1134.5|1136.2|1135|1135.6|1134.4|45
1762943100000|2025-11-12 10:25:00|1135.6|1134.4|1135.8|1134.6|1135.8|1134.6|1135.5|1134.3|22
1762943400000|2025-11-12 10:30:00|1135.7|1134.5|1135.7|1134.5|1135.8|1134.6|1135.5|1134.3|84
1762943700000|2025-11-12 10:35:00|1135.8|1134.6|1135.7|1134.5|1136|1134.8|1135.7|1134.5|25
1762944000000|2025-11-12 10:40:00|1135.9|1134.7|1136|1134.8|1136|1134.8|1135.9|1134.7|8
1762944300000|2025-11-12 10:45:00|1135.9|1134.7|1135.5|1134.3|1135.9|1134.7|1135.5|1134.3|37
1762944600000|2025-11-12 10:50:00|1135.6|1134.4|1135.5|1134.3|1135.7|1134.5|1135.5|1134.3|23
1762944900000|2025-11-12 10:55:00|1135.4|1134.2|1135.2|1134|1135.5|1134.3|1135.2|1134|12
1762945200000|2025-11-12 11:00:00|1135.1|1133.9|1135.6|1134.4|1135.8|1134.6|1135|1133.8|133
1762945500000|2025-11-12 11:05:00|1135.7|1134.5|1135|1133.8|1135.7|1134.5|1135|1133.8|361
1762945800000|2025-11-12 11:10:00|1135.2|1134|1135.3|1134.1|1135.3|1134.1|1135|1133.8|73
1762946100000|2025-11-12 11:15:00|||||||||22
1762946400000|2025-11-12 11:20:00|1135.1|1133.9|1135.1|1133.9|1135.1|1133.9|1135|1133.8|47
1762946700000|2025-11-12 11:25:00|1135|1133.8|1135.3|1134.1|1135.3|1134.1|1135|1133.8|80
1762947000000|2025-11-12 11:30:00|1135.1|1133.9|1134.5|1133.3|1135.1|1133.9|1134|1132.8|255
1762947300000|2025-11-12 11:35:00|1134.6|1133.4|1133.8|1132.6|1134.6|1133.4|1133.8|1132.6|71
1762947600000|2025-11-12 11:40:00|1133.9|1132.7|1134.3|1133.1|1134.3|1133.1|1133.9|1132.7|30
1762947900000|2025-11-12 11:45:00|1134.2|1133|1134.1|1132.9|1134.3|1133.1|1134.1|1132.9|36
1762948200000|2025-11-12 11:50:00|1134|1132.8|1134|1132.8|1134.3|1133.1|1133.9|1132.7|84
1762948500000|2025-11-12 11:55:00|1133.9|1132.7|1133|1131.8|1134|1132.8|1132.8|1131.6|296
1762948800000|2025-11-12 12:00:00|1133.1|1131.9|1132.8|1131.6|1133.1|1131.9|1132.6|1131.4|228
1762949100000|2025-11-12 12:05:00|1133|1131.8|1133.1|1131.9|1133.1|1131.9|1132.6|1131.4|85
1762949400000|2025-11-12 12:10:00|1133.2|1132|1132.8|1131.6|1133.3|1132.1|1132.5|1131.3|78
1762949700000|2025-11-12 12:15:00|1132.6|1131.4|1132|1130.8|1132.8|1131.6|1131.8|1130.6|159
1762950000000|2025-11-12 12:20:00|1132.3|1131.1|1131.8|1130.6|1132.3|1131.1|1131.8|1130.6|58
1762950300000|2025-11-12 12:25:00|1132|1130.8|1131.8|1130.6|1132|1130.8|1131.8|1130.6|114
1762950600000|2025-11-12 12:30:00|1131.9|1130.7|1131.3|1130.1|1132.1|1130.9|1131.3|1130.1|221
1762950900000|2025-11-12 12:35:00|1131|1129.8|1129.8|1128.6|1131.3|1130.1|1129.8|1128.6|356
1762951200000|2025-11-12 12:40:00|1129.9|1128.7|1129.5|1128.3|1130.3|1129.1|1128.8|1127.6|370
1762951500000|2025-11-12 12:45:00|1129.2|1128|1129.3|1128.1|1129.3|1128.1|1128.6|1127.4|594
1762951800000|2025-11-12 12:50:00|1129.1|1127.9|1130.8|1129.6|1130.9|1129.7|1129|1127.8|340
1762952100000|2025-11-12 12:55:00|1130.9|1129.7|1131.3|1130.1|1131.3|1130.1|1130.8|1129.6|233
1762952400000|2025-11-12 13:00:00|1131|1129.8|1131.8|1130.6|1132.1|1130.9|1130.8|1129.6|341
1762952700000|2025-11-12 13:05:00|1131.9|1130.7|1132.7|1131.5|1132.7|1131.5|1131.8|1130.6|397
1762953000000|2025-11-12 13:10:00|1132.8|1131.6|1133.3|1132.1|1133.3|1132.1|1132.2|1131|229
1762953300000|2025-11-12 13:15:00|1133.5|1132.3|1131.6|1130.4|1133.5|1132.3|1131.5|1130.3|563
1762953600000|2025-11-12 13:20:00|1131.7|1130.5|1129.5|1128.3|1131.7|1130.5|1129.5|1128.3|628
1762953900000|2025-11-12 13:25:00|1129.6|1128.4|1129.5|1128.3|1130.2|1129|1129.3|1128.1|479
1762954200000|2025-11-12 13:30:00|1129.6|1128.4|1129.5|1128.3|1129.9|1128.7|1129|1127.8|356
1762954500000|2025-11-12 13:35:00|1129.3|1128.1|1130.3|1129.1|1130.7|1129.5|1129.3|1128.1|300
1762954800000|2025-11-12 13:40:00|1130.5|1129.3|1130|1128.8|1130.6|1129.4|1130|1128.8|452
1762957800000|2025-11-12 14:30:00|1128.3|1127.1|1128.6|1127.4|1129.5|1128.3|1127.7|1126.5|2649
1762958100000|2025-11-12 14:35:00|1128.7|1127.5|1128.4|1127.2|1129|1127.8|1128.1|1126.9|1270
1762958400000|2025-11-12 14:40:00|1128.1|1126.9|1127.2|1126|1128.1|1126.9|1125.7|1124.5|2610
1762958700000|2025-11-12 14:45:00|1126.7|1125.5|1126.3|1125.1|1127.2|1126|1125.6|1124.4|2096
1762959000000|2025-11-12 14:50:00|1126.1|1124.9|1127.1|1125.9|1128|1126.8|1126.1|1124.9|1327
1762959300000|2025-11-12 14:55:00|1126.9|1125.7|1126.6|1125.4|1126.9|1125.7|1126.1|1124.9|1192
1762959600000|2025-11-12 15:00:00|1126.5|1125.3|1128.5|1127.3|1129|1127.8|1126|1124.8|1532
1762959900000|2025-11-12 15:05:00|1128.6|1127.4|1128.5|1127.3|1128.6|1127.4|1127|1125.8|891
1762960200000|2025-11-12 15:10:00|1128.3|1127.1|1128.5|1127.3|1130|1128.8|1128.2|1127|1192
1762960500000|2025-11-12 15:15:00|1128.6|1127.4|1128.2|1127|1129|1127.8|1127.9|1126.7|555
1762960800000|2025-11-12 15:20:00|1128.4|1127.2|1127.7|1126.5|1128.8|1127.6|1127.5|1126.3|581
1762961100000|2025-11-12 15:25:00|1127.6|1126.4|1129.7|1128.5|1129.7|1128.5|1127.5|1126.3|817
1762961400000|2025-11-12 15:30:00|1129.6|1128.4|1129.7|1128.5|1130.1|1128.9|1129.2|1128|597
1762961700000|2025-11-12 15:35:00|1129.9|1128.7|1129.5|1128.3|1130|1128.8|1129.2|1128|1093
1762962000000|2025-11-12 15:40:00|1129.7|1128.5|1129.5|1128.3|1130|1128.8|1129.2|1128|796
1762962300000|2025-11-12 15:45:00|1129.4|1128.2|1129|1127.8|1129.5|1128.3|1128.7|1127.5|340
1762962600000|2025-11-12 15:50:00|1128.7|1127.5|1129|1127.8|1129.2|1128|1128.2|1127|317
1762962900000|2025-11-12 15:55:00|1129.2|1128|1129.4|1128.2|1129.7|1128.5|1129|1127.8|320
1762963200000|2025-11-12 16:00:00|1129.2|1128|1129.7|1128.5|1129.8|1128.6|1128.7|1127.5|449
1762963500000|2025-11-12 16:05:00|1129.9|1128.7|1131.9|1130.7|1131.9|1130.7|1129.3|1128.1|1100
1762963800000|2025-11-12 16:10:00|1131.8|1130.6|1130.9|1129.7|1132.4|1131.2|1130.6|1129.4|788
1762964100000|2025-11-12 16:15:00|1131|1129.8|1130.8|1129.6|1131.9|1130.7|1130.6|1129.4|720
1762964400000|2025-11-12 16:20:00|1130.9|1129.7|1130.4|1129.2|1131.3|1130.1|1130.4|1129.2|459
1762964700000|2025-11-12 16:25:00|1130.6|1129.4|1131.3|1130.1|1131.4|1130.2|1130.6|1129.4|306
1762965000000|2025-11-12 16:30:00|1131.4|1130.2|1131.2|1130|1131.4|1130.2|1130.9|1129.7|395
1762965300000|2025-11-12 16:35:00|1131.4|1130.2|1131.6|1130.4|1131.7|1130.5|1131.1|1129.9|332
1762965600000|2025-11-12 16:40:00|1131.5|1130.3|1132.1|1130.9|1132.4|1131.2|1131.4|1130.2|623
1762965900000|2025-11-12 16:45:00|1131.9|1130.7|1132.2|1131|1132.4|1131.2|1131.1|1129.9|497
1762966200000|2025-11-12 16:50:00|1132.1|1130.9|1132.1|1130.9|1132.9|1131.7|1132.1|1130.9|815
1762966500000|2025-11-12 16:55:00|1131.9|1130.7|1132.4|1131.2|1132.4|1131.2|1131.9|1130.7|415
1762966800000|2025-11-12 17:00:00|1132.1|1130.9|1131.7|1130.5|1132.4|1131.2|1131.6|1130.4|335
1762967100000|2025-11-12 17:05:00|1131.9|1130.7|1132.1|1130.9|1132.4|1131.2|1131.6|1130.4|266
1762967400000|2025-11-12 17:10:00|1131.9|1130.7|1132.3|1131.1|1132.4|1131.2|1131.6|1130.4|323
1762967700000|2025-11-12 17:15:00|1132.4|1131.2|1131.9|1130.7|1132.4|1131.2|1131.4|1130.2|454
1762968000000|2025-11-12 17:20:00|1132.1|1130.9|1132.4|1131.2|1132.4|1131.2|1131.7|1130.5|259
1762968300000|2025-11-12 17:25:00|1132.2|1131|1131.9|1130.7|1132.6|1131.4|1131.9|1130.7|260
1762968600000|2025-11-12 17:30:00|1132|1130.8|1132.6|1131.4|1132.7|1131.5|1131.9|1130.7|366
1762968900000|2025-11-12 17:35:00|1132.7|1131.5|1132.6|1131.4|1132.9|1131.7|1132.4|1131.2|298
1762969200000|2025-11-12 17:40:00|1132.7|1131.5|1133.7|1132.5|1133.9|1132.7|1132.7|1131.5|401
1762969500000|2025-11-12 17:45:00|1133.9|1132.7|1133.7|1132.5|1134.4|1133.2|1133.6|1132.4|897
1762969800000|2025-11-12 17:50:00|1133.9|1132.7|1134.2|1133|1134.2|1133|1133.6|1132.4|591
1762970100000|2025-11-12 17:55:00|1134.1|1132.9|1133.8|1132.6|1134.1|1132.9|1133.2|1132|555
1762970400000|2025-11-12 18:00:00|1133.9|1132.7|1134.1|1132.9|1134.1|1132.9|1133.4|1132.2|376
1762970700000|2025-11-12 18:05:00|1134|1132.8|1134.8|1133.6|1134.9|1133.7|1133.9|1132.7|625
1762971000000|2025-11-12 18:10:00|1134.9|1133.7|1135.8|1134.6|1135.9|1134.7|1134.9|1133.7|616
1762971300000|2025-11-12 18:15:00|1136|1134.8|1135.9|1134.7|1136.6|1135.4|1135.8|1134.6|1136
1762971600000|2025-11-12 18:20:00|1136.1|1134.9|1135.6|1134.4|1136.4|1135.2|1135.6|1134.4|465
1762971900000|2025-11-12 18:25:00|1135.4|1134.2|1135.1|1133.9|1135.6|1134.4|1135.1|1133.9|1169
1762972200000|2025-11-12 18:30:00|1135.4|1134.2|1135.5|1134.3|1136.6|1135.4|1135.4|1134.2|720
1762972500000|2025-11-12 18:35:00|1135.8|1134.6|1136.3|1135.1|1136.5|1135.3|1135.8|1134.6|624
1762972800000|2025-11-12 18:40:00|1136.4|1135.2|1136.3|1135.1|1136.5|1135.3|1136|1134.8|656
1762973100000|2025-11-12 18:45:00|1136.2|1135|1136.9|1135.7|1137.2|1136|1136|1134.8|526
1762973400000|2025-11-12 18:50:00|1136.7|1135.5|1135.9|1134.7|1136.9|1135.7|1135.7|1134.5|1711
1762973700000|2025-11-12 18:55:00|1136.1|1134.9|1136.1|1134.9|1136.4|1135.2|1135.7|1134.5|1174
1762974000000|2025-11-12 19:00:00|1136|1134.8|1136.4|1135.2|1136.4|1135.2|1135.8|1134.6|661
1762974300000|2025-11-12 19:05:00|1136.5|1135.3|1136.7|1135.5|1136.9|1135.7|1136.4|1135.2|752
1762974600000|2025-11-12 19:10:00|1136.6|1135.4|1136.8|1135.6|1137.4|1136.2|1136.4|1135.2|1804
1762974900000|2025-11-12 19:15:00|1137.1|1135.9|1137.4|1136.2|1137.6|1136.4|1136.6|1135.4|1984
1762995600000|2025-11-13 01:00:00|1136.6|1135.4|1136.6|1135.4|1136.9|1135.7|1135.4|1134.2|796
1762995900000|2025-11-13 01:05:00|1136.4|1135.2|1135.6|1134.4|1136.6|1135.4|1135.6|1134.4|264
1762996200000|2025-11-13 01:10:00|1135.4|1134.2|1133.7|1132.5|1135.4|1134.2|1133.2|1132|734
1762996500000|2025-11-13 01:15:00|1133.6|1132.4|1133.7|1132.5|1134|1132.8|1133.4|1132.2|84
1762996800000|2025-11-13 01:20:00|1133.9|1132.7|1134.2|1133|1134.2|1133|1133.6|1132.4|50
1762997100000|2025-11-13 01:25:00|1133.9|1132.7|1133.7|1132.5|1134.1|1132.9|1133.6|1132.4|97
1762997400000|2025-11-13 01:30:00|1133.6|1132.4|1134.6|1133.4|1134.6|1133.4|1133.6|1132.4|226
1762997700000|2025-11-13 01:35:00|1134.4|1133.2|1134.4|1133.2|1134.5|1133.3|1134.4|1133.2|88
1762998000000|2025-11-13 01:40:00|1134.5|1133.3|1134.4|1133.2|1134.9|1133.7|1134.4|1133.2|101
1762998300000|2025-11-13 01:45:00|1134.5|1133.3|1135.1|1133.9|1135.2|1134|1134.1|1132.9|92
1762998600000|2025-11-13 01:50:00|1134.9|1133.7|1135|1133.8|1135.1|1133.9|1134.9|1133.7|19
1762998900000|2025-11-13 01:55:00|1134.9|1133.7|1135.3|1134.1|1135.4|1134.2|1134.9|1133.7|42
1762999200000|2025-11-13 02:00:00|1135.4|1134.2|1135.4|1134.2|1135.4|1134.2|1135.1|1133.9|19
1762999500000|2025-11-13 02:05:00|1135.5|1134.3|1136.4|1135.2|1136.4|1135.2|1135.5|1134.3|159
1762999800000|2025-11-13 02:10:00|1136.3|1135.1|1136.5|1135.3|1136.9|1135.7|1135.9|1134.7|341
1763000100000|2025-11-13 02:15:00|1136.6|1135.4|1135.9|1134.7|1136.6|1135.4|1135.9|1134.7|23
1763000400000|2025-11-13 02:20:00|1136.1|1134.9|1136.1|1134.9|1136.2|1135|1136.1|1134.9|19
1763000700000|2025-11-13 02:25:00|1136.2|1135|1136.5|1135.3|1136.6|1135.4|1136.1|1134.9|78
1763001000000|2025-11-13 02:30:00|1136.6|1135.4|1136.9|1135.7|1136.9|1135.7|1136.4|1135.2|452
1763001300000|2025-11-13 02:35:00|1136.8|1135.6|1138.9|1137.7|1139.2|1138|1136.8|1135.6|851
1763001600000|2025-11-13 02:40:00|1138.7|1137.5|1140.9|1139.7|1141.6|1140.4|1138.6|1137.4|657
1763001900000|2025-11-13 02:45:00|1140.6|1139.4|1141.1|1139.9|1141.2|1140|1140.1|1138.9|867
1763002200000|2025-11-13 02:50:00|1141|1139.8|1141.9|1140.7|1141.9|1140.7|1140.9|1139.7|515
1763002500000|2025-11-13 02:55:00|1141.7|1140.5|1141.7|1140.5|1141.9|1140.7|1141.6|1140.4|158
1763002800000|2025-11-13 03:00:00|1141.6|1140.4|1141.6|1140.4|1142.1|1140.9|1141.6|1140.4|503
1763003100000|2025-11-13 03:05:00|1141.5|1140.3|1140.6|1139.4|1141.5|1140.3|1140.6|1139.4|157
1763003400000|2025-11-13 03:10:00|1140.9|1139.7|1141.6|1140.4|1141.6|1140.4|1140.7|1139.5|140
1763003700000|2025-11-13 03:15:00|1141.5|1140.3|1141.2|1140|1141.6|1140.4|1141|1139.8|348
1763004000000|2025-11-13 03:20:00|1141.3|1140.1|1142.1|1140.9|1142.1|1140.9|1141.1|1139.9|198
1763004300000|2025-11-13 03:25:00|1142|1140.8|1141.6|1140.4|1142.1|1140.9|1141.4|1140.2|80
1763004600000|2025-11-13 03:30:00|1141.7|1140.5|1141.1|1139.9|1141.7|1140.5|1141.1|1139.9|47
1763004900000|2025-11-13 03:35:00|1140.9|1139.7|1141.1|1139.9|1141.1|1139.9|1140.9|1139.7|31
1763005200000|2025-11-13 03:40:00|||||||||54
1763005500000|2025-11-13 03:45:00|1141|1139.8|1140.6|1139.4|1141|1139.8|1140.3|1139.1|76
1763005800000|2025-11-13 03:50:00|||||||||77
1763006100000|2025-11-13 03:55:00|||||||||69
1763006400000|2025-11-13 04:00:00|1140.8|1139.6|1140.4|1139.2|1140.9|1139.7|1140.4|1139.2|153
1763006700000|2025-11-13 04:05:00|1140.6|1139.4|1140.6|1139.4|1140.6|1139.4|1140.6|1139.4|6
1763007000000|2025-11-13 04:10:00|1140.4|1139.2|1140.4|1139.2|1140.4|1139.2|1140.3|1139.1|10
1763007300000|2025-11-13 04:15:00|1140.5|1139.3|1140.3|1139.1|1140.6|1139.4|1140.3|1139.1|8
1763007600000|2025-11-13 04:20:00|1140.1|1138.9|1140.1|1138.9|1140.1|1138.9|1139.9|1138.7|128
1763007900000|2025-11-13 04:25:00|||||||||9
1763008200000|2025-11-13 04:30:00|1140.4|1139.2|1140.4|1139.2|1140.4|1139.2|1140.4|1139.2|18
1763008500000|2025-11-13 04:35:00|1140.5|1139.3|1140.4|1139.2|1140.5|1139.3|1140.4|1139.2|11
1763008800000|2025-11-13 04:40:00|1140.6|1139.4|1140.8|1139.6|1140.8|1139.6|1140.6|1139.4|11
1763009100000|2025-11-13 04:45:00|1140.7|1139.5|1140.6|1139.4|1140.7|1139.5|1140.6|1139.4|24
1763009400000|2025-11-13 04:50:00|1140.8|1139.6|1140.8|1139.6|1140.8|1139.6|1140.7|1139.5|9
1763009700000|2025-11-13 04:55:00|1140.7|1139.5|1140.8|1139.6|1140.8|1139.6|1140.6|1139.4|10
1763010000000|2025-11-13 05:00:00|1140.7|1139.5|1141|1139.8|1141|1139.8|1140.6|1139.4|3
1763010300000|2025-11-13 05:05:00|1140.9|1139.7|1141.6|1140.4|1141.6|1140.4|1140.9|1139.7|26
1763010600000|2025-11-13 05:10:00|1141.4|1140.2|1141.4|1140.2|1141.4|1140.2|1141.4|1140.2|24
1763010900000|2025-11-13 05:15:00|1141.5|1140.3|1141.5|1140.3|1141.6|1140.4|1141.4|1140.2|20
1763011200000|2025-11-13 05:20:00|1141.4|1140.2|1141.5|1140.3|1141.5|1140.3|1141.3|1140.1|19
1763011500000|2025-11-13 05:25:00|1141.6|1140.4|1141.5|1140.3|1141.6|1140.4|1141.5|1140.3|18
1763011800000|2025-11-13 05:30:00|1141.6|1140.4|1142.6|1141.4|1142.6|1141.4|1141.6|1140.4|346
1763012100000|2025-11-13 05:35:00|1142.4|1141.2|1142.6|1141.4|1142.6|1141.4|1142.3|1141.1|145
1763012400000|2025-11-13 05:40:00|1142.3|1141.1|1142.6|1141.4|1142.6|1141.4|1142.3|1141.1|98
1763012700000|2025-11-13 05:45:00|1142.8|1141.6|1144.1|1142.9|1145.1|1143.9|1142.8|1141.6|399
1763013000000|2025-11-13 05:50:00|1144.3|1143.1|1144.6|1143.4|1144.8|1143.6|1144.1|1142.9|236
1763013300000|2025-11-13 05:55:00|1144.8|1143.6|1144.3|1143.1|1144.8|1143.6|1144.3|1143.1|252
1763013600000|2025-11-13 06:00:00|1144.1|1142.9|1142.9|1141.7|1144.1|1142.9|1142.8|1141.6|224
1763013900000|2025-11-13 06:05:00|1142.8|1141.6|1143.6|1142.4|1143.6|1142.4|1142.7|1141.5|148
1763014200000|2025-11-13 06:10:00|1143.5|1142.3|1144.1|1142.9|1144.3|1143.1|1143.5|1142.3|68
1763014500000|2025-11-13 06:15:00|1144|1142.8|1144.1|1142.9|1144.2|1143|1143.6|1142.4|107
1763014800000|2025-11-13 06:20:00|1144.2|1143|1144.3|1143.1|1144.7|1143.5|1144.1|1142.9|227
1763015100000|2025-11-13 06:25:00|1144.5|1143.3|1144.2|1143|1144.6|1143.4|1144.1|1142.9|81
1763015400000|2025-11-13 06:30:00|1144.3|1143.1|1144.2|1143|1144.5|1143.3|1144.1|1142.9|105
1763015700000|2025-11-13 06:35:00|1144.1|1142.9|1144.1|1142.9|1144.3|1143.1|1143.8|1142.6|131
1763016000000|2025-11-13 06:40:00|1144|1142.8|1144.6|1143.4|1144.6|1143.4|1144|1142.8|45
1763016300000|2025-11-13 06:45:00|1144.3|1143.1|1144.6|1143.4|1144.8|1143.6|1144.3|1143.1|85
1763016600000|2025-11-13 06:50:00|1144.4|1143.2|1144.8|1143.6|1145.1|1143.9|1144.4|1143.2|246
1763016900000|2025-11-13 06:55:00|1144.6|1143.4|1144.8|1143.6|1145|1143.8|1144.6|1143.4|166
1763017200000|2025-11-13 07:00:00|1144.6|1143.4|1143.2|1142|1144.8|1143.6|1142.6|1141.4|212
1763017500000|2025-11-13 07:05:00|1143.3|1142.1|1143.1|1141.9|1143.3|1142.1|1142.9|1141.7|46
1763017800000|2025-11-13 07:10:00|1143.2|1142|1143.3|1142.1|1143.6|1142.4|1143.1|1141.9|58
1763018100000|2025-11-13 07:15:00|1143.5|1142.3|1143.8|1142.6|1144.1|1142.9|1143.5|1142.3|39
1763018400000|2025-11-13 07:20:00|1143.7|1142.5|1143.3|1142.1|1143.7|1142.5|1143.2|1142|77
1763018700000|2025-11-13 07:25:00|1143.2|1142|1143.6|1142.4|1143.7|1142.5|1143.2|1142|31
1763019000000|2025-11-13 07:30:00|1143.3|1142.1|1143.3|1142.1|1143.6|1142.4|1143.1|1141.9|95
1763019300000|2025-11-13 07:35:00|1143.1|1141.9|1142.8|1141.6|1143.1|1141.9|1142.8|1141.6|45
1763019600000|2025-11-13 07:40:00|1143|1141.8|1143.3|1142.1|1143.3|1142.1|1143|1141.8|22
1763019900000|2025-11-13 07:45:00|1143.6|1142.4|1143.8|1142.6|1143.8|1142.6|1143.3|1142.1|36
1763020200000|2025-11-13 07:50:00|1143.6|1142.4|1143.7|1142.5|1143.8|1142.6|1143.6|1142.4|35
1763020500000|2025-11-13 07:55:00|1143.8|1142.6|1143.8|1142.6|1143.8|1142.6|1143.7|1142.5|25
1763020800000|2025-11-13 08:00:00|1143.7|1142.5|1144.3|1143.1|1144.3|1143.1|1143.7|1142.5|34
1763021100000|2025-11-13 08:05:00|1144.1|1142.9|1144.1|1142.9|1144.1|1142.9|1143.8|1142.6|23
1763021400000|2025-11-13 08:10:00|1144|1142.8|1143.9|1142.7|1144.3|1143.1|1143.8|1142.6|20
1763021700000|2025-11-13 08:15:00|1143.8|1142.6|1144.1|1142.9|1144.3|1143.1|1143.8|1142.6|39
1763022000000|2025-11-13 08:20:00|1144.5|1143.3|1144.6|1143.4|1144.6|1143.4|1144.3|1143.1|128
1763022300000|2025-11-13 08:25:00|1144.4|1143.2|1144.1|1142.9|1144.4|1143.2|1144.1|1142.9|35
1763022600000|2025-11-13 08:30:00|1144.2|1143|1144.1|1142.9|1144.4|1143.2|1144.1|1142.9|31
1763022900000|2025-11-13 08:35:00|1144|1142.8|1143.1|1141.9|1144|1142.8|1142.7|1141.5|59
1763023200000|2025-11-13 08:40:00|1142.9|1141.7|1143.1|1141.9|1143.3|1142.1|1142.9|1141.7|45
1763023500000|2025-11-13 08:45:00|1143.3|1142.1|1143.3|1142.1|1143.4|1142.2|1143.1|1141.9|45
1763023800000|2025-11-13 08:50:00|1143.4|1142.2|1143.4|1142.2|1143.4|1142.2|1143.1|1141.9|48
1763024100000|2025-11-13 08:55:00|1143.3|1142.1|1143.1|1141.9|1143.3|1142.1|1143.1|1141.9|47
1763024400000|2025-11-13 09:00:00|1143.2|1142|1143.1|1141.9|1143.4|1142.2|1143.1|1141.9|76
1763024700000|2025-11-13 09:05:00|1143.4|1142.2|1143.2|1142|1143.4|1142.2|1143.1|1141.9|41
1763025000000|2025-11-13 09:10:00|1143.1|1141.9|1143.1|1141.9|1143.4|1142.2|1143.1|1141.9|47
1763025300000|2025-11-13 09:15:00|1143.3|1142.1|1143.8|1142.6|1143.9|1142.7|1143.1|1141.9|47
1763025600000|2025-11-13 09:20:00|1143.7|1142.5|1143.9|1142.7|1144.1|1142.9|1143.6|1142.4|105
1763025900000|2025-11-13 09:25:00|||||||||20
1763026200000|2025-11-13 09:30:00|1143.7|1142.5|1143.6|1142.4|1143.7|1142.5|1143.4|1142.2|56
1763026500000|2025-11-13 09:35:00|1143.7|1142.5|1143.1|1141.9|1143.7|1142.5|1143.1|1141.9|27
1763026800000|2025-11-13 09:40:00|1143|1141.8|1142.6|1141.4|1143|1141.8|1142.6|1141.4|14
1763027100000|2025-11-13 09:45:00|1142.7|1141.5|1142|1140.8|1142.7|1141.5|1141.9|1140.7|44
1763027400000|2025-11-13 09:50:00|1141.9|1140.7|1139.7|1138.5|1142.2|1141|1139.6|1138.4|591
1763027700000|2025-11-13 09:55:00|1139.6|1138.4|1139.2|1138|1139.9|1138.7|1138|1136.8|328
1763028000000|2025-11-13 10:00:00|1139.1|1137.9|1139.7|1138.5|1139.9|1138.7|1139.1|1137.9|70
1763028300000|2025-11-13 10:05:00|1139.8|1138.6|1140.4|1139.2|1140.4|1139.2|1139.7|1138.5|64
1763028600000|2025-11-13 10:10:00|1140.5|1139.3|1141.6|1140.4|1142.4|1141.2|1140.2|1139|491
1763028900000|2025-11-13 10:15:00|1141.4|1140.2|1141.1|1139.9|1141.4|1140.2|1140.7|1139.5|129
1763029200000|2025-11-13 10:20:00|1140.8|1139.6|1141.1|1139.9|1141.1|1139.9|1140.8|1139.6|57
1763029500000|2025-11-13 10:25:00|1141|1139.8|1140.7|1139.5|1141|1139.8|1140.6|1139.4|36
1763029800000|2025-11-13 10:30:00|1140.8|1139.6|1141.6|1140.4|1141.9|1140.7|1140.8|1139.6|52
1763030100000|2025-11-13 10:35:00|1141.7|1140.5|1141.6|1140.4|1142.1|1140.9|1141.6|1140.4|60
1763030400000|2025-11-13 10:40:00|1141.4|1140.2|1141.1|1139.9|1141.9|1140.7|1141.1|1139.9|74
1763030700000|2025-11-13 10:45:00|1141|1139.8|1141.4|1140.2|1141.6|1140.4|1141|1139.8|25
1763031000000|2025-11-13 10:50:00|1141.6|1140.4|1141.9|1140.7|1141.9|1140.7|1141.6|1140.4|13
1763031300000|2025-11-13 10:55:00|1142.1|1140.9|1141.6|1140.4|1142.1|1140.9|1141.6|1140.4|23
1763031600000|2025-11-13 11:00:00|1141.4|1140.2|1141.6|1140.4|1141.8|1140.6|1141.4|1140.2|42
1763031900000|2025-11-13 11:05:00|1141.4|1140.2|1141.5|1140.3|1141.5|1140.3|1141.4|1140.2|25
1763032200000|2025-11-13 11:10:00|1141.6|1140.4|1140.3|1139.1|1141.6|1140.4|1139.9|1138.7|265
1763032500000|2025-11-13 11:15:00|1140.2|1139|1139.7|1138.5|1140.4|1139.2|1139.6|1138.4|279
1763032800000|2025-11-13 11:20:00|1139.6|1138.4|1140.2|1139|1140.2|1139|1139.6|1138.4|30
1763033100000|2025-11-13 11:25:00|1140.1|1138.9|1139.5|1138.3|1140.1|1138.9|1139.4|1138.2|44
1763033400000|2025-11-13 11:30:00|1139.4|1138.2|1140.6|1139.4|1140.6|1139.4|1139.4|1138.2|119
1763033700000|2025-11-13 11:35:00|1140.4|1139.2|1140.5|1139.3|1140.6|1139.4|1140.1|1138.9|20
1763034000000|2025-11-13 11:40:00|1140.4|1139.2|1140.1|1138.9|1140.4|1139.2|1140.1|1138.9|13
1763034300000|2025-11-13 11:45:00|1140.4|1139.2|1140.1|1138.9|1140.4|1139.2|1140.1|1138.9|50
1763034600000|2025-11-13 11:50:00|1140.3|1139.1|1140.7|1139.5|1140.9|1139.7|1140.2|1139|139
1763034900000|2025-11-13 11:55:00|1140.9|1139.7|1140.6|1139.4|1140.9|1139.7|1140.2|1139|29
1763035200000|2025-11-13 12:00:00|1140.4|1139.2|1139.8|1138.6|1140.7|1139.5|1139.8|1138.6|87
1763035500000|2025-11-13 12:05:00|1139.7|1138.5|1141.4|1140.2|1141.4|1140.2|1139.7|1138.5|246
1763035800000|2025-11-13 12:10:00|1141.5|1140.3|1141.5|1140.3|1141.8|1140.6|1141.1|1139.9|67
1763036100000|2025-11-13 12:15:00|1141.6|1140.4|1141.5|1140.3|1141.7|1140.5|1141.1|1139.9|45
1763036400000|2025-11-13 12:20:00|1141.6|1140.4|1141.4|1140.2|1141.9|1140.7|1141.4|1140.2|34
1763036700000|2025-11-13 12:25:00|1141.6|1140.4|1141.6|1140.4|1141.9|1140.7|1141.4|1140.2|95
1763037000000|2025-11-13 12:30:00|1141.7|1140.5|1142.2|1141|1142.4|1141.2|1141.7|1140.5|64
1763037300000|2025-11-13 12:35:00|1142.1|1140.9|1142.3|1141.1|1142.4|1141.2|1141.9|1140.7|70
1763037600000|2025-11-13 12:40:00|1142.4|1141.2|1142.1|1140.9|1142.4|1141.2|1141.7|1140.5|522
1763037900000|2025-11-13 12:45:00|1142|1140.8|1142.4|1141.2|1142.4|1141.2|1141.9|1140.7|137
1763038200000|2025-11-13 12:50:00|1142.6|1141.4|1142.4|1141.2|1142.6|1141.4|1142.1|1140.9|92
1763038500000|2025-11-13 12:55:00|1142.5|1141.3|1142.1|1140.9|1142.6|1141.4|1142.1|1140.9|220
1763038800000|2025-11-13 13:00:00|1141.8|1140.6|1142.4|1141.2|1142.5|1141.3|1141.3|1140.1|223
1763039100000|2025-11-13 13:05:00|1142.3|1141.1|1145.1|1143.9|1145.6|1144.4|1142.3|1141.1|883
1763039400000|2025-11-13 13:10:00|1145.2|1144|1144.7|1143.5|1145.3|1144.1|1143.8|1142.6|815
1763039700000|2025-11-13 13:15:00|1144.8|1143.6|1144.7|1143.5|1146.1|1144.9|1144.6|1143.4|629
1763040000000|2025-11-13 13:20:00|1144.8|1143.6|1144.6|1143.4|1145.2|1144|1144.1|1142.9|676
1763040300000|2025-11-13 13:25:00|1144.7|1143.5|1145.3|1144.1|1145.5|1144.3|1144.3|1143.1|470
1763040600000|2025-11-13 13:30:00|1145.4|1144.2|1144.9|1143.7|1145.6|1144.4|1144.6|1143.4|706
1763040900000|2025-11-13 13:35:00|1144.6|1143.4|1144.3|1143.1|1145.4|1144.2|1144.3|1143.1|467
1763041200000|2025-11-13 13:40:00|1144.6|1143.4|1144.8|1143.6|1145.3|1144.1|1144.6|1143.4|234
1763044200000|2025-11-13 14:30:00|1144.2|1143|1144.9|1143.7|1147|1145.8|1143.4|1142.2|3444
1763044500000|2025-11-13 14:35:00|1145|1143.8|1145.4|1144.2|1145.9|1144.7|1144.6|1143.4|1465
1763044800000|2025-11-13 14:40:00|1145.5|1144.3|1146.1|1144.9|1146.6|1145.4|1145.4|1144.2|1154
1763045100000|2025-11-13 14:45:00|1146.2|1145|1146.3|1145.1|1146.7|1145.5|1146.1|1144.9|2293
1763045400000|2025-11-13 14:50:00|1146.1|1144.9|1147.1|1145.9|1147.8|1146.6|1145.8|1144.6|1867
1763045700000|2025-11-13 14:55:00|1147.3|1146.1|1147.5|1146.3|1148|1146.8|1147.3|1146.1|1077
1763046000000|2025-11-13 15:00:00|1147.6|1146.4|1148.2|1147|1149.7|1148.5|1147.3|1146.1|1368
1763046300000|2025-11-13 15:05:00|1148.4|1147.2|1150.9|1149.7|1151.1|1149.9|1148.2|1147|1979
1763046600000|2025-11-13 15:10:00|1151|1149.8|1150.7|1149.5|1152.1|1150.9|1150.4|1149.2|1524
1763046900000|2025-11-13 15:15:00|1150.9|1149.7|1151.1|1149.9|1151.4|1150.2|1149.9|1148.7|1504
1763047200000|2025-11-13 15:20:00|1151.2|1150|1151.2|1150|1151.4|1150.2|1150.7|1149.5|1025
1763047500000|2025-11-13 15:25:00|1151|1149.8|1151.2|1150|1151.2|1150|1149.6|1148.4|1945
1763047800000|2025-11-13 15:30:00|1151.4|1150.2|1149.9|1148.7|1151.6|1150.4|1149.5|1148.3|1305
1763048100000|2025-11-13 15:35:00|1150.1|1148.9|1151.1|1149.9|1151.3|1150.1|1149.4|1148.2|1009
1763048400000|2025-11-13 15:40:00|1150.9|1149.7|1150.6|1149.4|1151.6|1150.4|1150.1|1148.9|1398
1763048700000|2025-11-13 15:45:00|1150.7|1149.5|1151.6|1150.4|1151.8|1150.6|1149.4|1148.2|1202
1763049000000|2025-11-13 15:50:00|1151.4|1150.2|1150|1148.8|1151.5|1150.3|1149.6|1148.4|776
1763049300000|2025-11-13 15:55:00|1149.9|1148.7|1150.4|1149.2|1150.6|1149.4|1149.4|1148.2|753
1763049600000|2025-11-13 16:00:00|1150.3|1149.1|1150.9|1149.7|1151.1|1149.9|1149.5|1148.3|973
1763049900000|2025-11-13 16:05:00|1150.8|1149.6|1150.3|1149.1|1150.9|1149.7|1149.6|1148.4|603
1763050200000|2025-11-13 16:10:00|1150.1|1148.9|1149.3|1148.1|1150.3|1149.1|1149.3|1148.1|894
1763050500000|2025-11-13 16:15:00|1149.4|1148.2|1147.6|1146.4|1149.4|1148.2|1147.4|1146.2|923
1763050800000|2025-11-13 16:20:00|1147.4|1146.2|1147.6|1146.4|1148.1|1146.9|1147.3|1146.1|632
1763051100000|2025-11-13 16:25:00|1147.7|1146.5|1147.7|1146.5|1148.1|1146.9|1147.4|1146.2|948
1763051400000|2025-11-13 16:30:00|1147.9|1146.7|1147.5|1146.3|1148.1|1146.9|1147.4|1146.2|900
1763051700000|2025-11-13 16:35:00|1147.4|1146.2|1147.7|1146.5|1148.1|1146.9|1147.4|1146.2|715
1763052000000|2025-11-13 16:40:00|1147.6|1146.4|1148.2|1147|1149.2|1148|1147.5|1146.3|1016
1763052300000|2025-11-13 16:45:00|1148.4|1147.2|1147.4|1146.2|1148.9|1147.7|1147.4|1146.2|731
1763052600000|2025-11-13 16:50:00|1147.5|1146.3|1147.5|1146.3|1147.9|1146.7|1147.2|1146|635
1763052900000|2025-11-13 16:55:00|1147.4|1146.2|1149.3|1148.1|1149.5|1148.3|1146.7|1145.5|892
1763053200000|2025-11-13 17:00:00|1149.2|1148|1148.7|1147.5|1149.9|1148.7|1148.1|1146.9|809
1763053500000|2025-11-13 17:05:00|1148.6|1147.4|1150.9|1149.7|1151.1|1149.9|1148.6|1147.4|1388
1763053800000|2025-11-13 17:10:00|1151|1149.8|1150.8|1149.6|1151.1|1149.9|1150.1|1148.9|1277
1763054100000|2025-11-13 17:15:00|1150.7|1149.5|1151.9|1150.7|1153.8|1152.6|1150.6|1149.4|1642
1763054400000|2025-11-13 17:20:00|1151.8|1150.6|1151.1|1149.9|1152.3|1151.1|1150.8|1149.6|1141
1763054700000|2025-11-13 17:25:00|1150.8|1149.6|1149.5|1148.3|1152.3|1151.1|1149|1147.8|2155
1763055000000|2025-11-13 17:30:00|1149.3|1148.1|1151.2|1150|1151.2|1150|1149.2|1148|627
1763055300000|2025-11-13 17:35:00|1151|1149.8|1150.8|1149.6|1151|1149.8|1149.7|1148.5|674
1763055600000|2025-11-13 17:40:00|1150.9|1149.7|1150.1|1148.9|1150.9|1149.7|1149.7|1148.5|434
1763055900000|2025-11-13 17:45:00|1150.2|1149|1151.4|1150.2|1151.4|1150.2|1149.9|1148.7|793
1763056200000|2025-11-13 17:50:00|1151.7|1150.5|1153.2|1152|1153.6|1152.4|1151.7|1150.5|1495
1763056500000|2025-11-13 17:55:00|1153|1151.8|1151.7|1150.5|1153|1151.8|1150.9|1149.7|879
1763056800000|2025-11-13 18:00:00|1151.8|1150.6|1150.7|1149.5|1151.9|1150.7|1150.5|1149.3|611
1763057100000|2025-11-13 18:05:00|1150.8|1149.6|1150.2|1149|1150.9|1149.7|1149.7|1148.5|914
1763057400000|2025-11-13 18:10:00|1150.4|1149.2|1148.5|1147.3|1150.7|1149.5|1148.3|1147.1|1157
1763057700000|2025-11-13 18:15:00|1148|1146.8|1147.7|1146.5|1148.2|1147|1146.5|1145.3|1347
1763058000000|2025-11-13 18:20:00|1147.9|1146.7|1148.4|1147.2|1149|1147.8|1147.9|1146.7|1030
1763058300000|2025-11-13 18:25:00|1148.2|1147|1147.7|1146.5|1148.2|1147|1147.7|1146.5|540
1763058600000|2025-11-13 18:30:00|1147.5|1146.3|1147|1145.8|1148.7|1147.5|1147|1145.8|666
1763058900000|2025-11-13 18:35:00|1147.2|1146|1147.7|1146.5|1148.2|1147|1146.7|1145.5|1137
1763059200000|2025-11-13 18:40:00|1147.5|1146.3|1148.7|1147.5|1148.7|1147.5|1147.2|1146|1279
1763059500000|2025-11-13 18:45:00|1148.6|1147.4|1148.4|1147.2|1149.2|1148|1148|1146.8|583
1763059800000|2025-11-13 18:50:00|1148.5|1147.3|1147.3|1146.1|1148.7|1147.5|1147.2|1146|821
1763060100000|2025-11-13 18:55:00|1147.5|1146.3|1148.4|1147.2|1148.4|1147.2|1147.4|1146.2|449
1763060400000|2025-11-13 19:00:00|1148.5|1147.3|1148.4|1147.2|1148.9|1147.7|1147.7|1146.5|1026
1763060700000|2025-11-13 19:05:00|1148.7|1147.5|1149.2|1148|1149.2|1148|1148.1|1146.9|1558
1763061000000|2025-11-13 19:10:00|1149.4|1148.2|1149.9|1148.7|1150.5|1149.3|1148.9|1147.7|2138
1763061300000|2025-11-13 19:15:00|1150|1148.8|1149.5|1148.3|1150.7|1149.5|1148.7|1147.5|2381
1763082000000|2025-11-14 01:00:00|1148.8|1147.6|1147.1|1145.9|1148.8|1147.6|1146.7|1145.5|1305
1763082300000|2025-11-14 01:05:00|1147|1145.8|1146.8|1145.6|1147.3|1146.1|1145.8|1144.6|786
1763082600000|2025-11-14 01:10:00|1146.9|1145.7|1146.6|1145.4|1147.3|1146.1|1146.5|1145.3|148
1763082900000|2025-11-14 01:15:00|1146.8|1145.6|1148.3|1147.1|1148.4|1147.2|1146.7|1145.5|246
1763083200000|2025-11-14 01:20:00|1148.2|1147|1148.1|1146.9|1148.3|1147.1|1147.9|1146.7|210
1763083500000|2025-11-14 01:25:00|1148.3|1147.1|1148.1|1146.9|1148.4|1147.2|1147.6|1146.4|84
1763083800000|2025-11-14 01:30:00|1147.8|1146.6|1148.6|1147.4|1148.8|1147.6|1147.5|1146.3|229
1763084100000|2025-11-14 01:35:00|1148.4|1147.2|1148.4|1147.2|1148.8|1147.6|1148.3|1147.1|67
1763084400000|2025-11-14 01:40:00|1148.5|1147.3|1148.7|1147.5|1148.8|1147.6|1148.3|1147.1|113
1763084700000|2025-11-14 01:45:00|1148.6|1147.4|1148.7|1147.5|1149.1|1147.9|1148.5|1147.3|193
1763085000000|2025-11-14 01:50:00|1148.8|1147.6|1148.3|1147.1|1148.8|1147.6|1148.3|1147.1|128
1763085300000|2025-11-14 01:55:00|1148.4|1147.2|1148.3|1147.1|1148.6|1147.4|1148.3|1147.1|48
1763085600000|2025-11-14 02:00:00|1148.4|1147.2|1148.6|1147.4|1149|1147.8|1148.4|1147.2|86
1763085900000|2025-11-14 02:05:00|1148.5|1147.3|1147.9|1146.7|1148.6|1147.4|1147.8|1146.6|54
1763086200000|2025-11-14 02:10:00|1147.8|1146.6|1148.6|1147.4|1148.9|1147.7|1147.7|1146.5|133
1763086500000|2025-11-14 02:15:00|1148.5|1147.3|1148.3|1147.1|1148.5|1147.3|1148.3|1147.1|33
1763086800000|2025-11-14 02:20:00|1148.2|1147|1148.3|1147.1|1148.3|1147.1|1148.2|1147|20
1763087100000|2025-11-14 02:25:00|1148.2|1147|1148.2|1147|1148.3|1147.1|1148.2|1147|17
1763087400000|2025-11-14 02:30:00|1148.3|1147.1|1149|1147.8|1149|1147.8|1148.3|1147.1|107
1763087700000|2025-11-14 02:35:00|1148.9|1147.7|1149.2|1148|1149.3|1148.1|1148.7|1147.5|673
1763088000000|2025-11-14 02:40:00|1149.3|1148.1|1148.9|1147.7|1149.3|1148.1|1148.9|1147.7|365
1763088300000|2025-11-14 02:45:00|1148.8|1147.6|1149.3|1148.1|1149.4|1148.2|1148.4|1147.2|203
1763088600000|2025-11-14 02:50:00|1149.4|1148.2|1150|1148.8|1150.1|1148.9|1149.4|1148.2|234
1763088900000|2025-11-14 02:55:00|1150.3|1149.1|1150.5|1149.3|1150.8|1149.6|1150|1148.8|696
1763089200000|2025-11-14 03:00:00|1149.8|1148.6|1150.9|1149.7|1150.9|1149.7|1149.8|1148.6|529
1763089500000|2025-11-14 03:05:00|1150.8|1149.6|1151.1|1149.9|1151.1|1149.9|1150.7|1149.5|71
1763089800000|2025-11-14 03:10:00|1151|1149.8|1151|1149.8|1151.4|1150.2|1150.8|1149.6|104
1763090100000|2025-11-14 03:15:00|1150.9|1149.7|1150.8|1149.6|1151.1|1149.9|1150.7|1149.5|42
1763090400000|2025-11-14 03:20:00|1150.6|1149.4|1150.8|1149.6|1151.1|1149.9|1150.6|1149.4|90
1763090700000|2025-11-14 03:25:00|1151|1149.8|1151|1149.8|1151.3|1150.1|1150.8|1149.6|254
1763091000000|2025-11-14 03:30:00|1151.2|1150|1151.3|1150.1|1151.3|1150.1|1151|1149.8|53
1763091300000|2025-11-14 03:35:00|1151|1149.8|1151.5|1150.3|1151.8|1150.6|1151|1149.8|193
1763091600000|2025-11-14 03:40:00|1151.6|1150.4|1152|1150.8|1152|1150.8|1151.5|1150.3|57
1763091900000|2025-11-14 03:45:00|1151.9|1150.7|1152|1150.8|1152|1150.8|1151.9|1150.7|41
1763092200000|2025-11-14 03:50:00|1151.9|1150.7|1152|1150.8|1152|1150.8|1151.8|1150.6|40
1763092500000|2025-11-14 03:55:00|1152.1|1150.9|1152.1|1150.9|1152.2|1151|1152|1150.8|29
1763092800000|2025-11-14 04:00:00|1152.2|1151|1152|1150.8|1152.2|1151|1152|1150.8|11
1763093100000|2025-11-14 04:05:00|1151.9|1150.7|1151.9|1150.7|1152|1150.8|1151.8|1150.6|45
1763093400000|2025-11-14 04:10:00|1152|1150.8|1151.8|1150.6|1152|1150.8|1151.8|1150.6|15
1763093700000|2025-11-14 04:15:00|1151.7|1150.5|1151.4|1150.2|1151.8|1150.6|1151.3|1150.1|81
1763094000000|2025-11-14 04:20:00|1151.3|1150.1|1151.5|1150.3|1151.7|1150.5|1151.2|1150|59
1763094300000|2025-11-14 04:25:00|1151.4|1150.2|1151.3|1150.1|1151.5|1150.3|1151.3|1150.1|14
1763094600000|2025-11-14 04:30:00|1151.5|1150.3|1151.4|1150.2|1151.5|1150.3|1151.3|1150.1|30
1763094900000|2025-11-14 04:35:00|1151.3|1150.1|1151.5|1150.3|1151.5|1150.3|1151|1149.8|37
1763095200000|2025-11-14 04:40:00|1151.7|1150.5|1151.5|1150.3|1151.7|1150.5|1151.5|1150.3|43
1763095500000|2025-11-14 04:45:00|1151.7|1150.5|1152|1150.8|1152|1150.8|1151.6|1150.4|99
1763095800000|2025-11-14 04:50:00|1152.2|1151|1152.2|1151|1152.2|1151|1152.2|1151|89
1763096100000|2025-11-14 04:55:00|1152.3|1151.1|1152.4|1151.2|1152.5|1151.3|1152.3|1151.1|72
1763096400000|2025-11-14 05:00:00|1152.3|1151.1|1152.5|1151.3|1152.5|1151.3|1152.3|1151.1|28
1763096700000|2025-11-14 05:05:00|1152.4|1151.2|1152.7|1151.5|1153|1151.8|1152.4|1151.2|245
1763097000000|2025-11-14 05:10:00|1152.6|1151.4|1152.7|1151.5|1152.8|1151.6|1152.5|1151.3|62
1763097300000|2025-11-14 05:15:00|1152.5|1151.3|1152.5|1151.3|1152.5|1151.3|1152.5|1151.3|22
1763097600000|2025-11-14 05:20:00|1152.6|1151.4|1153|1151.8|1153|1151.8|1152.6|1151.4|61
1763097900000|2025-11-14 05:25:00|1152.8|1151.6|1153.5|1152.3|1153.5|1152.3|1152.7|1151.5|606
1763098200000|2025-11-14 05:30:00|1153.7|1152.5|1153.4|1152.2|1153.7|1152.5|1153.4|1152.2|252
1763098500000|2025-11-14 05:35:00|1153.5|1152.3|1153.5|1152.3|1153.6|1152.4|1153.4|1152.2|163
1763098800000|2025-11-14 05:40:00|1153.4|1152.2|1153.4|1152.2|1153.7|1152.5|1153.4|1152.2|100
1763099100000|2025-11-14 05:45:00|1153.7|1152.5|1153.7|1152.5|1153.7|1152.5|1153.5|1152.3|205
1763099400000|2025-11-14 05:50:00|1153.5|1152.3|1153.5|1152.3|1153.7|1152.5|1153.4|1152.2|51
1763099700000|2025-11-14 05:55:00|1153.4|1152.2|1153.5|1152.3|1153.7|1152.5|1153.4|1152.2|20
1763100000000|2025-11-14 06:00:00|1153.6|1152.4|1153.7|1152.5|1153.7|1152.5|1153.6|1152.4|58
1763100300000|2025-11-14 06:05:00|1153.5|1152.3|1153.7|1152.5|1153.7|1152.5|1153.4|1152.2|51
1763100600000|2025-11-14 06:10:00|1153.6|1152.4|1153.7|1152.5|1153.8|1152.6|1153.5|1152.3|74
1763100900000|2025-11-14 06:15:00|1153.5|1152.3|1153.4|1152.2|1153.7|1152.5|1153.4|1152.2|56
1763101200000|2025-11-14 06:20:00|1153.6|1152.4|1153.3|1152.1|1153.6|1152.4|1153.3|1152.1|296
1763101500000|2025-11-14 06:25:00|1153.6|1152.4|1153.4|1152.2|1153.6|1152.4|1153.4|1152.2|36
1763101800000|2025-11-14 06:30:00|1153.5|1152.3|1153.4|1152.2|1153.7|1152.5|1153.3|1152.1|68
1763102100000|2025-11-14 06:35:00|1153.3|1152.1|1153.3|1152.1|1153.4|1152.2|1153.3|1152.1|107
1763102400000|2025-11-14 06:40:00|1153.4|1152.2|1153.4|1152.2|1153.4|1152.2|1153.4|1152.2|186
1763102700000|2025-11-14 06:45:00|||||||||97
1763103000000|2025-11-14 06:50:00|1153.5|1152.3|1153.4|1152.2|1153.6|1152.4|1153.4|1152.2|61
1763103300000|2025-11-14 06:55:00|1153.6|1152.4|1153.4|1152.2|1153.6|1152.4|1153.4|1152.2|96
1763103600000|2025-11-14 07:00:00|1153.5|1152.3|1153.6|1152.4|1153.6|1152.4|1153.5|1152.3|161
1763103900000|2025-11-14 07:05:00|1153.5|1152.3|1153.6|1152.4|1153.6|1152.4|1153.4|1152.2|57
1763104200000|2025-11-14 07:10:00|1153.4|1152.2|1153.2|1152|1153.4|1152.2|1153.1|1151.9|136
1763104500000|2025-11-14 07:15:00|1153.4|1152.2|1153.1|1151.9|1153.4|1152.2|1153.1|1151.9|226
1763104800000|2025-11-14 07:20:00|1153.2|1152|1152.9|1151.7|1153.3|1152.1|1152.9|1151.7|266
1763105100000|2025-11-14 07:25:00|1153.1|1151.9|1153.4|1152.2|1153.4|1152.2|1152.9|1151.7|188
1763105400000|2025-11-14 07:30:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153|1151.8|129
1763105700000|2025-11-14 07:35:00|1153.5|1152.3|1153.5|1152.3|1153.6|1152.4|1153.4|1152.2|31
1763106000000|2025-11-14 07:40:00|1153.4|1152.2|1153.8|1152.6|1153.8|1152.6|1153.4|1152.2|22
1763106300000|2025-11-14 07:45:00|1153.9|1152.7|1153.6|1152.4|1153.9|1152.7|1153.6|1152.4|46
1763106600000|2025-11-14 07:50:00|1153.4|1152.2|1153.1|1151.9|1153.6|1152.4|1153.1|1151.9|33
1763106900000|2025-11-14 07:55:00|1153.2|1152|1153.4|1152.2|1153.4|1152.2|1153.1|1151.9|29
1763107200000|2025-11-14 08:00:00|1153.5|1152.3|1153.1|1151.9|1153.7|1152.5|1153|1151.8|103
1763107500000|2025-11-14 08:05:00|1153.2|1152|1153.3|1152.1|1153.3|1152.1|1152.9|1151.7|40
1763107800000|2025-11-14 08:10:00|1153.2|1152|1153.2|1152|1153.5|1152.3|1153.1|1151.9|47
1763108100000|2025-11-14 08:15:00|1153.3|1152.1|1153.5|1152.3|1153.5|1152.3|1153|1151.8|117
1763108400000|2025-11-14 08:20:00|1153.6|1152.4|1153.5|1152.3|1153.7|1152.5|1153.3|1152.1|30
1763108700000|2025-11-14 08:25:00|1153.3|1152.1|1153.5|1152.3|1153.5|1152.3|1153.3|1152.1|17
1763109000000|2025-11-14 08:30:00|1153.4|1152.2|1154.2|1153|1154.2|1153|1153.3|1152.1|98
1763109300000|2025-11-14 08:35:00|1154|1152.8|1154.4|1153.2|1154.4|1153.2|1154|1152.8|107
1763109600000|2025-11-14 08:40:00|1154.3|1153.1|1153.8|1152.6|1154.3|1153.1|1153.7|1152.5|47
1763109900000|2025-11-14 08:45:00|1153.7|1152.5|1154|1152.8|1154|1152.8|1153.7|1152.5|18
1763110200000|2025-11-14 08:50:00|1153.9|1152.7|1154|1152.8|1154|1152.8|1153.8|1152.6|17
1763110500000|2025-11-14 08:55:00|1154.2|1153|1153.7|1152.5|1154.2|1153|1153.7|1152.5|47
1763110800000|2025-11-14 09:00:00|1153.6|1152.4|1153.2|1152|1153.7|1152.5|1153.2|1152|21
1763111100000|2025-11-14 09:05:00|1153.3|1152.1|1153.7|1152.5|1153.7|1152.5|1153.3|1152.1|91
1763111400000|2025-11-14 09:10:00|1153.8|1152.6|1153.5|1152.3|1153.8|1152.6|1153.5|1152.3|14
1763111700000|2025-11-14 09:15:00|1153.6|1152.4|1153.2|1152|1153.6|1152.4|1153.2|1152|104
1763112000000|2025-11-14 09:20:00|1153.3|1152.1|1153.4|1152.2|1153.4|1152.2|1153.2|1152|14
1763112300000|2025-11-14 09:25:00|1153.5|1152.3|1154.2|1153|1154.2|1153|1153.5|1152.3|78
1763112600000|2025-11-14 09:30:00|1154|1152.8|1154|1152.8|1154.2|1153|1153.9|1152.7|30
1763112900000|2025-11-14 09:35:00|1153.9|1152.7|1154.2|1153|1154.3|1153.1|1153.9|1152.7|62
1763113200000|2025-11-14 09:40:00|1154.3|1153.1|1153.7|1152.5|1154.3|1153.1|1153.7|1152.5|28
1763113500000|2025-11-14 09:45:00|1153.8|1152.6|1153.7|1152.5|1153.9|1152.7|1153.7|1152.5|49
1763113800000|2025-11-14 09:50:00|1153.5|1152.3|1153.2|1152|1153.7|1152.5|1153.2|1152|73
1763114100000|2025-11-14 09:55:00|1153.3|1152.1|1153.2|1152|1153.5|1152.3|1153.2|1152|164
1763114400000|2025-11-14 10:00:00|1153.3|1152.1|1152.7|1151.5|1153.3|1152.1|1152.7|1151.5|112
1763114700000|2025-11-14 10:05:00|1152.8|1151.6|1153|1151.8|1153|1151.8|1152.5|1151.3|43
1763115000000|2025-11-14 10:10:00|1153.2|1152|1152.6|1151.4|1153.2|1152|1152.6|1151.4|66
1763115300000|2025-11-14 10:15:00|1152.5|1151.3|1152.2|1151|1152.7|1151.5|1151.9|1150.7|38
1763115600000|2025-11-14 10:20:00|1152.3|1151.1|1152.1|1150.9|1152.4|1151.2|1152.1|1150.9|47
1763115900000|2025-11-14 10:25:00|1152|1150.8|1152.6|1151.4|1152.6|1151.4|1152|1150.8|166
1763116200000|2025-11-14 10:30:00|1152.5|1151.3|1152.3|1151.1|1153.2|1152|1152.3|1151.1|170
1763116500000|2025-11-14 10:35:00|1152.1|1150.9|1152.7|1151.5|1152.9|1151.7|1152.1|1150.9|97
1763116800000|2025-11-14 10:40:00|1152.8|1151.6|1153|1151.8|1153.2|1152|1152.7|1151.5|74
1763117100000|2025-11-14 10:45:00|1152.9|1151.7|1152.9|1151.7|1153|1151.8|1152.5|1151.3|36
1763117400000|2025-11-14 10:50:00|1152.7|1151.5|1152.5|1151.3|1152.9|1151.7|1152.5|1151.3|30
1763117700000|2025-11-14 10:55:00|1152.4|1151.2|1151.8|1150.6|1152.4|1151.2|1151.7|1150.5|157
1763118000000|2025-11-14 11:00:00|1151.6|1150.4|1151.2|1150|1152|1150.8|1151.2|1150|152
1763118300000|2025-11-14 11:05:00|1151.3|1150.1|1150.8|1149.6|1151.3|1150.1|1150.5|1149.3|195
1763118600000|2025-11-14 11:10:00|1151|1149.8|1150.8|1149.6|1151|1149.8|1150.6|1149.4|81
1763118900000|2025-11-14 11:15:00|1151|1149.8|1150.8|1149.6|1151|1149.8|1150.6|1149.4|279
1763119200000|2025-11-14 11:20:00|1151|1149.8|1152.2|1151|1152.5|1151.3|1151|1149.8|186
1763119500000|2025-11-14 11:25:00|1152.3|1151.1|1152.7|1151.5|1152.7|1151.5|1152.2|1151|235
1763119800000|2025-11-14 11:30:00|1152.5|1151.3|1153|1151.8|1153|1151.8|1152.5|1151.3|87
1763120100000|2025-11-14 11:35:00|1152.7|1151.5|1153.2|1152|1153.5|1152.3|1152.7|1151.5|260
1763120400000|2025-11-14 11:40:00|1153.3|1152.1|1153.4|1152.2|1153.6|1152.4|1153.2|1152|49
1763120700000|2025-11-14 11:45:00|1153.2|1152|1153.1|1151.9|1153.5|1152.3|1152.9|1151.7|78
1763121000000|2025-11-14 11:50:00|1153.4|1152.2|1153.6|1152.4|1153.9|1152.7|1153.1|1151.9|254
1763121300000|2025-11-14 11:55:00|1153.5|1152.3|1153.4|1152.2|1153.5|1152.3|1153.1|1151.9|44
1763121600000|2025-11-14 12:00:00|1153.3|1152.1|1152.9|1151.7|1153.3|1152.1|1152.8|1151.6|50
1763121900000|2025-11-14 12:05:00|1153|1151.8|1152.6|1151.4|1153|1151.8|1152.6|1151.4|84
1763122200000|2025-11-14 12:10:00|1152.8|1151.6|1152.4|1151.2|1153.1|1151.9|1152.4|1151.2|190
1763122500000|2025-11-14 12:15:00|1152.5|1151.3|1152.2|1151|1152.5|1151.3|1151.9|1150.7|145
1763122800000|2025-11-14 12:20:00|1152.3|1151.1|1152|1150.8|1152.7|1151.5|1152|1150.8|334
1763123100000|2025-11-14 12:25:00|1152.1|1150.9|1152.5|1151.3|1152.7|1151.5|1152|1150.8|185
1763123400000|2025-11-14 12:30:00|1152.4|1151.2|1153.5|1152.3|1153.7|1152.5|1152.3|1151.1|145
1763123700000|2025-11-14 12:35:00|1153.6|1152.4|1153.5|1152.3|1154.4|1153.2|1153.5|1152.3|370
1763124000000|2025-11-14 12:40:00|1153.7|1152.5|1153.8|1152.6|1154|1152.8|1153.4|1152.2|213
1763124300000|2025-11-14 12:45:00|1153.9|1152.7|1154.8|1153.6|1154.8|1153.6|1153.7|1152.5|93
1763124600000|2025-11-14 12:50:00|1154.7|1153.5|1155.2|1154|1155.2|1154|1154.7|1153.5|223
1763124900000|2025-11-14 12:55:00|1155.4|1154.2|1154.7|1153.5|1155.5|1154.3|1154.7|1153.5|518
1763125200000|2025-11-14 13:00:00|1155|1153.8|1154.6|1153.4|1155.2|1154|1154.2|1153|610
1763125500000|2025-11-14 13:05:00|1154.5|1153.3|1153.9|1152.7|1154.6|1153.4|1153.9|1152.7|279
1763125800000|2025-11-14 13:10:00|1154|1152.8|1153.7|1152.5|1154|1152.8|1153.4|1152.2|247
1763126100000|2025-11-14 13:15:00|1153.6|1152.4|1153.4|1152.2|1153.9|1152.7|1153.3|1152.1|183
1763126400000|2025-11-14 13:20:00|1153.2|1152|1152.7|1151.5|1153.4|1152.2|1152.6|1151.4|447
1763126700000|2025-11-14 13:25:00|1152.5|1151.3|1152.5|1151.3|1152.7|1151.5|1152|1150.8|282
1763127000000|2025-11-14 13:30:00|1152.4|1151.2|1152.1|1150.9|1152.5|1151.3|1151.9|1150.7|238
1763127300000|2025-11-14 13:35:00|1152|1150.8|1151.5|1150.3|1152.1|1150.9|1151|1149.8|577
1763127600000|2025-11-14 13:40:00|1151.3|1150.1|1151.7|1150.5|1151.8|1150.6|1151.1|1149.9|443
1763130600000|2025-11-14 14:30:00|1151.9|1150.7|1152.1|1150.9|1152.8|1151.6|1151.3|1150.1|2598
1763130900000|2025-11-14 14:35:00|1152|1150.8|1152|1150.8|1152.3|1151.1|1150.5|1149.3|2659
1763131200000|2025-11-14 14:40:00|1152.3|1151.1|1153.1|1151.9|1153.1|1151.9|1151.8|1150.6|1839
1763131500000|2025-11-14 14:45:00|1153.4|1152.2|1149.9|1148.7|1153.4|1152.2|1149.8|1148.6|2246
1763131800000|2025-11-14 14:50:00|1150|1148.8|1149.4|1148.2|1150.1|1148.9|1148.9|1147.7|1634
1763132100000|2025-11-14 14:55:00|1149.3|1148.1|1150.2|1149|1150.7|1149.5|1149.2|1148|910
1763132400000|2025-11-14 15:00:00|1150.1|1148.9|1150.6|1149.4|1150.9|1149.7|1149.6|1148.4|1244
1763132700000|2025-11-14 15:05:00|1150.7|1149.5|1150.5|1149.3|1150.9|1149.7|1149.7|1148.5|871
1763133000000|2025-11-14 15:10:00|1150.4|1149.2|1151.7|1150.5|1152.6|1151.4|1150.4|1149.2|1525
1763133300000|2025-11-14 15:15:00|1151.9|1150.7|1151.9|1150.7|1152.2|1151|1151.7|1150.5|714
1763133600000|2025-11-14 15:20:00|1151.7|1150.5|1150.4|1149.2|1151.7|1150.5|1150.4|1149.2|1026
1763133900000|2025-11-14 15:25:00|1150.2|1149|1150.4|1149.2|1151.2|1150|1149.7|1148.5|921
1763134200000|2025-11-14 15:30:00|1150.2|1149|1149.7|1148.5|1150.7|1149.5|1148.9|1147.7|752
1763134500000|2025-11-14 15:35:00|1149.8|1148.6|1150.3|1149.1|1150.9|1149.7|1149.7|1148.5|1510
1763134800000|2025-11-14 15:40:00|1150.4|1149.2|1150.4|1149.2|1150.5|1149.3|1148.9|1147.7|773
1763135100000|2025-11-14 15:45:00|1150.5|1149.3|1150.9|1149.7|1150.9|1149.7|1150.2|1149|384